date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,10.94,11.02,10.74,10.76,1390800.0,9.7812,9.8527,9.6023,9.6202,1390800.0
2005-01-03 09:40:00,10.76,10.83,10.75,10.8,130400.0,9.6202,9.6828,9.6113,9.656,130400.0
2005-01-03 09:50:00,10.81,10.85,10.76,10.77,219200.0,9.6649,9.7007,9.6202,9.6292,219200.0
2005-01-03 10:00:00,10.77,10.77,10.64,10.64,544400.0,9.6292,9.6292,9.5129,9.5129,544400.0
2005-01-03 10:10:00,10.67,10.67,10.56,10.56,282800.0,9.5398,9.5398,9.4414,9.4414,282800.0
2005-01-03 10:20:00,10.56,10.56,10.39,10.4,507600.0,9.4414,9.4414,9.2894,9.2984,507600.0
2005-01-03 10:30:00,10.39,10.39,10.2,10.26,555200.0,9.2894,9.2894,9.1195,9.1732,555200.0
2005-01-03 10:40:00,10.27,10.38,10.26,10.32,547600.0,9.1821,9.2805,9.1732,9.2268,547600.0
2005-01-03 10:50:00,10.32,10.4,10.31,10.4,274000.0,9.2268,9.2984,9.2179,9.2984,274000.0
2005-01-03 11:00:00,10.4,10.41,10.36,10.38,236400.0,9.2984,9.3073,9.2626,9.2805,236400.0
2005-01-03 11:10:00,10.39,10.4,10.37,10.37,102800.0,9.2894,9.2984,9.2715,9.2715,102800.0
2005-01-03 11:20:00,10.37,10.37,10.33,10.35,221200.0,9.2715,9.2715,9.2358,9.2536,221200.0
2005-01-03 11:30:00,10.35,10.36,10.31,10.32,199200.0,9.2536,9.2626,9.2179,9.2268,199200.0
2005-01-03 11:40:00,10.33,10.39,10.33,10.38,80400.0,9.2358,9.2894,9.2358,9.2805,80400.0
2005-01-03 11:50:00,10.38,10.41,10.37,10.4,78000.0,9.2805,9.3073,9.2715,9.2984,78000.0
2005-01-03 12:00:00,10.4,10.42,10.39,10.42,224000.0,9.2984,9.3162,9.2894,9.3162,224000.0
2005-01-03 12:10:00,10.42,10.42,10.38,10.38,56800.0,9.3162,9.3162,9.2805,9.2805,56800.0
2005-01-03 12:20:00,10.38,10.38,10.38,10.38,98400.0,9.2805,9.2805,9.2805,9.2805,98400.0
2005-01-03 12:30:00,10.38,10.38,10.36,10.36,120800.0,9.2805,9.2805,9.2626,9.2626,120800.0
2005-01-03 12:40:00,10.36,10.4,10.35,10.4,78400.0,9.2626,9.2984,9.2536,9.2984,78400.0
2005-01-03 12:50:00,10.4,10.42,10.38,10.42,32000.0,9.2984,9.3162,9.2805,9.3162,32000.0
2005-01-03 13:00:00,10.42,10.42,10.38,10.38,38400.0,9.3162,9.3162,9.2805,9.2805,38400.0
2005-01-03 13:10:00,10.38,10.4,10.38,10.4,22000.0,9.2805,9.2984,9.2805,9.2984,22000.0
2005-01-03 13:20:00,10.4,10.4,10.36,10.37,46000.0,9.2984,9.2984,9.2626,9.2715,46000.0
2005-01-03 13:30:00,10.37,10.38,10.35,10.36,52000.0,9.2715,9.2805,9.2536,9.2626,52000.0
2005-01-03 13:40:00,10.36,10.36,10.35,10.36,22000.0,9.2626,9.2626,9.2536,9.2626,22000.0
2005-01-03 13:50:00,10.36,10.36,10.34,10.35,100400.0,9.2626,9.2626,9.2447,9.2536,100400.0
2005-01-03 14:00:00,10.34,10.35,10.31,10.32,189600.0,9.2447,9.2536,9.2179,9.2268,189600.0
2005-01-03 14:10:00,10.32,10.34,10.31,10.34,97200.0,9.2268,9.2447,9.2179,9.2447,97200.0
2005-01-03 14:20:00,10.33,10.33,10.32,10.33,28400.0,9.2358,9.2358,9.2268,9.2358,28400.0
2005-01-03 14:30:00,10.33,10.5,10.33,10.47,400000.0,9.2358,9.3878,9.2358,9.3609,400000.0
2005-01-03 14:40:00,10.47,10.47,10.44,10.46,46400.0,9.3609,9.3609,9.3341,9.352,46400.0
2005-01-03 14:50:00,10.46,10.46,10.43,10.43,62000.0,9.352,9.352,9.3252,9.3252,62000.0
2005-01-03 15:00:00,10.43,10.46,10.42,10.42,85600.0,9.3252,9.352,9.3162,9.3162,85600.0
2005-01-03 15:10:00,10.43,10.43,10.4,10.4,93200.0,9.3252,9.3252,9.2984,9.2984,93200.0
2005-01-03 15:20:00,10.4,10.44,10.4,10.41,187200.0,9.2984,9.3341,9.2984,9.3073,187200.0
2005-01-03 15:30:00,10.41,10.41,10.38,10.38,122800.0,9.3073,9.3073,9.2805,9.2805,122800.0
2005-01-03 15:40:00,10.38,10.42,10.37,10.39,206800.0,9.2805,9.3162,9.2715,9.2894,206800.0
2005-01-03 15:50:00,10.39,10.46,10.38,10.44,529200.0,9.2894,9.352,9.2805,9.3341,529200.0
2005-01-04 09:30:00,10.48,10.55,10.47,10.53,1036800.0,9.3699,9.4325,9.3609,9.4146,1036800.0
2005-01-04 09:40:00,10.51,10.67,10.51,10.66,381200.0,9.3967,9.5398,9.3967,9.5308,381200.0
2005-01-04 09:50:00,10.66,10.69,10.63,10.63,592800.0,9.5308,9.5576,9.504,9.504,592800.0
2005-01-04 10:00:00,10.63,10.72,10.62,10.71,244400.0,9.504,9.5845,9.495,9.5755,244400.0
2005-01-04 10:10:00,10.72,10.76,10.71,10.74,236000.0,9.5845,9.6202,9.5755,9.6023,236000.0
2005-01-04 10:20:00,10.75,10.83,10.72,10.81,451200.0,9.6113,9.6828,9.5845,9.6649,451200.0
2005-01-04 10:30:00,10.81,10.82,10.71,10.72,414800.0,9.6649,9.6739,9.5755,9.5845,414800.0
2005-01-04 10:40:00,10.72,10.8,10.7,10.73,268000.0,9.5845,9.656,9.5666,9.5934,268000.0
2005-01-04 10:50:00,10.72,10.74,10.71,10.73,268800.0,9.5845,9.6023,9.5755,9.5934,268800.0
2005-01-04 11:00:00,10.72,10.73,10.63,10.63,200800.0,9.5845,9.5934,9.504,9.504,200800.0
2005-01-04 11:10:00,10.63,10.65,10.63,10.65,225200.0,9.504,9.5219,9.504,9.5219,225200.0
2005-01-04 11:20:00,10.65,10.65,10.61,10.62,289600.0,9.5219,9.5219,9.4861,9.495,289600.0
2005-01-04 11:30:00,10.62,10.63,10.59,10.6,154800.0,9.495,9.504,9.4682,9.4772,154800.0
2005-01-04 11:40:00,10.6,10.65,10.6,10.65,280000.0,9.4772,9.5219,9.4772,9.5219,280000.0
2005-01-04 11:50:00,10.65,10.65,10.63,10.63,77200.0,9.5219,9.5219,9.504,9.504,77200.0
2005-01-04 12:00:00,10.63,10.64,10.55,10.55,136800.0,9.504,9.5129,9.4325,9.4325,136800.0
2005-01-04 12:10:00,10.55,10.57,10.48,10.48,218000.0,9.4325,9.4503,9.3699,9.3699,218000.0
2005-01-04 12:20:00,10.49,10.5,10.47,10.49,343600.0,9.3788,9.3878,9.3609,9.3788,343600.0
2005-01-04 12:30:00,10.49,10.49,10.47,10.47,130800.0,9.3788,9.3788,9.3609,9.3609,130800.0
2005-01-04 12:40:00,10.47,10.48,10.47,10.48,131200.0,9.3609,9.3699,9.3609,9.3699,131200.0
2005-01-04 12:50:00,10.48,10.52,10.48,10.51,85600.0,9.3699,9.4056,9.3699,9.3967,85600.0
2005-01-04 13:00:00,10.51,10.56,10.51,10.51,121600.0,9.3967,9.4414,9.3967,9.3967,121600.0
2005-01-04 13:10:00,10.51,10.52,10.51,10.51,80400.0,9.3967,9.4056,9.3967,9.3967,80400.0
2005-01-04 13:20:00,10.51,10.54,10.51,10.53,102400.0,9.3967,9.4235,9.3967,9.4146,102400.0
2005-01-04 13:30:00,10.53,10.53,10.49,10.49,98800.0,9.4146,9.4146,9.3788,9.3788,98800.0
2005-01-04 13:40:00,10.49,10.55,10.49,10.55,81200.0,9.3788,9.4325,9.3788,9.4325,81200.0
2005-01-04 13:50:00,10.55,10.55,10.53,10.54,98000.0,9.4325,9.4325,9.4146,9.4235,98000.0
2005-01-04 14:00:00,10.53,10.53,10.47,10.47,102000.0,9.4146,9.4146,9.3609,9.3609,102000.0
2005-01-04 14:10:00,10.47,10.5,10.46,10.48,138400.0,9.3609,9.3878,9.352,9.3699,138400.0
2005-01-04 14:20:00,10.48,10.52,10.48,10.49,154800.0,9.3699,9.4056,9.3699,9.3788,154800.0
2005-01-04 14:30:00,10.49,10.5,10.45,10.46,148400.0,9.3788,9.3878,9.3431,9.352,148400.0
2005-01-04 14:40:00,10.46,10.47,10.4,10.43,658000.0,9.352,9.3609,9.2984,9.3252,658000.0
2005-01-04 14:50:00,10.42,10.42,10.38,10.42,265600.0,9.3162,9.3162,9.2805,9.3162,265600.0
2005-01-04 15:00:00,10.42,10.42,10.39,10.39,183600.0,9.3162,9.3162,9.2894,9.2894,183600.0
2005-01-04 15:10:00,10.39,10.63,10.37,10.38,505600.0,9.2894,9.504,9.2715,9.2805,505600.0
2005-01-04 15:20:00,10.38,10.4,10.38,10.4,294400.0,9.2805,9.2984,9.2805,9.2984,294400.0
2005-01-04 15:30:00,10.4,10.44,10.38,10.39,418000.0,9.2984,9.3341,9.2805,9.2894,418000.0
2005-01-04 15:40:00,10.39,10.4,10.38,10.38,176000.0,9.2894,9.2984,9.2805,9.2805,176000.0
2005-01-04 15:50:00,10.38,10.4,10.35,10.35,320400.0,9.2805,9.2984,9.2536,9.2536,320400.0
2005-01-05 09:30:00,10.33,10.44,10.32,10.44,284800.0,9.2358,9.3341,9.2268,9.3341,284800.0
2005-01-05 09:40:00,10.45,10.5,10.43,10.44,208000.0,9.3431,9.3878,9.3252,9.3341,208000.0
2005-01-05 09:50:00,10.45,10.46,10.33,10.34,340400.0,9.3431,9.352,9.2358,9.2447,340400.0
2005-01-05 10:00:00,10.34,10.41,10.33,10.4,216400.0,9.2447,9.3073,9.2358,9.2984,216400.0
2005-01-05 10:10:00,10.38,10.41,10.37,10.4,166800.0,9.2805,9.3073,9.2715,9.2984,166800.0
2005-01-05 10:20:00,10.4,10.4,10.33,10.33,230000.0,9.2984,9.2984,9.2358,9.2358,230000.0
2005-01-05 10:30:00,10.33,10.38,10.31,10.34,337200.0,9.2358,9.2805,9.2179,9.2447,337200.0
2005-01-05 10:40:00,10.34,10.34,10.29,10.32,186400.0,9.2447,9.2447,9.2,9.2268,186400.0
2005-01-05 10:50:00,10.31,10.32,10.3,10.3,102000.0,9.2179,9.2268,9.2089,9.2089,102000.0
2005-01-05 11:00:00,10.3,10.32,10.3,10.31,146400.0,9.2089,9.2268,9.2089,9.2179,146400.0
2005-01-05 11:10:00,10.31,10.34,10.31,10.34,63200.0,9.2179,9.2447,9.2179,9.2447,63200.0
2005-01-05 11:20:00,10.34,10.36,10.3,10.33,134800.0,9.2447,9.2626,9.2089,9.2358,134800.0
2005-01-05 11:30:00,10.33,10.37,10.33,10.36,48800.0,9.2358,9.2715,9.2358,9.2626,48800.0
2005-01-05 11:40:00,10.37,10.38,10.34,10.36,161600.0,9.2715,9.2805,9.2447,9.2626,161600.0
2005-01-05 11:50:00,10.36,10.36,10.34,10.35,52800.0,9.2626,9.2626,9.2447,9.2536,52800.0
2005-01-05 12:00:00,10.36,10.36,10.25,10.27,88400.0,9.2626,9.2626,9.1642,9.1821,88400.0
2005-01-05 12:10:00,10.27,10.34,10.27,10.29,205600.0,9.1821,9.2447,9.1821,9.2,205600.0
2005-01-05 12:20:00,10.29,10.3,10.27,10.3,114800.0,9.2,9.2089,9.1821,9.2089,114800.0
2005-01-05 12:30:00,10.3,10.31,10.27,10.3,119200.0,9.2089,9.2179,9.1821,9.2089,119200.0
2005-01-05 12:40:00,10.3,10.32,10.29,10.3,77600.0,9.2089,9.2268,9.2,9.2089,77600.0
2005-01-05 12:50:00,10.3,10.34,10.3,10.34,89200.0,9.2089,9.2447,9.2089,9.2447,89200.0
2005-01-05 13:00:00,10.33,10.34,10.31,10.33,56400.0,9.2358,9.2447,9.2179,9.2358,56400.0
2005-01-05 13:10:00,10.33,10.35,10.31,10.32,95600.0,9.2358,9.2536,9.2179,9.2268,95600.0
2005-01-05 13:20:00,10.32,10.38,10.32,10.38,82000.0,9.2268,9.2805,9.2268,9.2805,82000.0
2005-01-05 13:30:00,10.38,10.42,10.38,10.38,111600.0,9.2805,9.3162,9.2805,9.2805,111600.0
2005-01-05 13:40:00,10.38,10.38,10.35,10.37,127600.0,9.2805,9.2805,9.2536,9.2715,127600.0
2005-01-05 13:50:00,10.37,10.37,10.34,10.34,90400.0,9.2715,9.2715,9.2447,9.2447,90400.0
2005-01-05 14:00:00,10.33,10.34,10.32,10.34,123200.0,9.2358,9.2447,9.2268,9.2447,123200.0
2005-01-05 14:10:00,10.34,10.35,10.32,10.33,47200.0,9.2447,9.2536,9.2268,9.2358,47200.0
2005-01-05 14:20:00,10.33,10.35,10.32,10.35,46400.0,9.2358,9.2536,9.2268,9.2536,46400.0
2005-01-05 14:30:00,10.35,10.36,10.35,10.36,152000.0,9.2536,9.2626,9.2536,9.2626,152000.0
2005-01-05 14:40:00,10.36,10.36,10.35,10.36,104000.0,9.2626,9.2626,9.2536,9.2626,104000.0
2005-01-05 14:50:00,10.36,10.36,10.33,10.33,39600.0,9.2626,9.2626,9.2358,9.2358,39600.0
2005-01-05 15:00:00,10.33,10.34,10.29,10.34,46000.0,9.2358,9.2447,9.2,9.2447,46000.0
2005-01-05 15:10:00,10.34,10.37,10.33,10.36,241200.0,9.2447,9.2715,9.2358,9.2626,241200.0
2005-01-05 15:20:00,10.36,10.36,10.31,10.32,45200.0,9.2626,9.2626,9.2179,9.2268,45200.0
2005-01-05 15:30:00,10.32,10.32,10.27,10.27,116400.0,9.2268,9.2268,9.1821,9.1821,116400.0
2005-01-05 15:40:00,10.27,10.29,10.25,10.29,282000.0,9.1821,9.2,9.1642,9.2,282000.0
2005-01-05 15:50:00,10.29,10.3,10.24,10.24,373600.0,9.2,9.2089,9.1553,9.1553,373600.0
2005-01-06 09:30:00,10.29,10.33,10.22,10.28,371200.0,9.2,9.2358,9.1374,9.1911,371200.0
2005-01-06 09:40:00,10.28,10.28,10.17,10.25,350000.0,9.1911,9.1911,9.0927,9.1642,350000.0
2005-01-06 09:50:00,10.24,10.25,10.15,10.18,163200.0,9.1553,9.1642,9.0748,9.1017,163200.0
2005-01-06 10:00:00,10.18,10.18,10.09,10.12,242000.0,9.1017,9.1017,9.0212,9.048,242000.0
2005-01-06 10:10:00,10.11,10.12,10.06,10.11,388000.0,9.0391,9.048,8.9944,9.0391,388000.0
2005-01-06 10:20:00,10.11,10.16,10.08,10.14,224400.0,9.0391,9.0838,9.0122,9.0659,224400.0
2005-01-06 10:30:00,10.14,10.15,10.09,10.12,69200.0,9.0659,9.0748,9.0212,9.048,69200.0
2005-01-06 10:40:00,10.13,10.16,10.11,10.12,83200.0,9.057,9.0838,9.0391,9.048,83200.0
2005-01-06 10:50:00,10.12,10.12,10.02,10.05,218400.0,9.048,9.048,8.9586,8.9854,218400.0
2005-01-06 11:00:00,10.05,10.09,10.05,10.09,131200.0,8.9854,9.0212,8.9854,9.0212,131200.0
2005-01-06 11:10:00,10.09,10.12,10.09,10.11,82000.0,9.0212,9.048,9.0212,9.0391,82000.0
2005-01-06 11:20:00,10.11,10.14,10.1,10.14,156800.0,9.0391,9.0659,9.0301,9.0659,156800.0
2005-01-06 11:30:00,10.14,10.22,10.14,10.2,318800.0,9.0659,9.1374,9.0659,9.1195,318800.0
2005-01-06 11:40:00,10.2,10.23,10.2,10.22,168400.0,9.1195,9.1464,9.1195,9.1374,168400.0
2005-01-06 11:50:00,10.22,10.22,10.19,10.19,66000.0,9.1374,9.1374,9.1106,9.1106,66000.0
2005-01-06 12:00:00,10.19,10.21,10.18,10.2,142800.0,9.1106,9.1285,9.1017,9.1195,142800.0
2005-01-06 12:10:00,10.19,10.2,10.14,10.17,50000.0,9.1106,9.1195,9.0659,9.0927,50000.0
2005-01-06 12:20:00,10.17,10.19,10.17,10.19,25200.0,9.0927,9.1106,9.0927,9.1106,25200.0
2005-01-06 12:30:00,10.19,10.19,10.19,10.19,21200.0,9.1106,9.1106,9.1106,9.1106,21200.0
2005-01-06 12:40:00,10.19,10.2,10.19,10.19,46800.0,9.1106,9.1195,9.1106,9.1106,46800.0
2005-01-06 12:50:00,10.2,10.2,10.14,10.15,50800.0,9.1195,9.1195,9.0659,9.0748,50800.0
2005-01-06 13:00:00,10.16,10.19,10.16,10.16,36000.0,9.0838,9.1106,9.0838,9.0838,36000.0
2005-01-06 13:10:00,10.17,10.18,10.14,10.14,42000.0,9.0927,9.1017,9.0659,9.0659,42000.0
2005-01-06 13:20:00,10.14,10.19,10.13,10.18,85600.0,9.0659,9.1106,9.057,9.1017,85600.0
2005-01-06 13:30:00,10.18,10.2,10.18,10.19,81600.0,9.1017,9.1195,9.1017,9.1106,81600.0
2005-01-06 13:40:00,10.19,10.21,10.19,10.21,61600.0,9.1106,9.1285,9.1106,9.1285,61600.0
2005-01-06 13:50:00,10.21,10.24,10.2,10.2,85200.0,9.1285,9.1553,9.1195,9.1195,85200.0
2005-01-06 14:00:00,10.21,10.24,10.2,10.21,40000.0,9.1285,9.1553,9.1195,9.1285,40000.0
2005-01-06 14:10:00,10.21,10.24,10.2,10.23,55600.0,9.1285,9.1553,9.1195,9.1464,55600.0
2005-01-06 14:20:00,10.24,10.25,10.24,10.25,42000.0,9.1553,9.1642,9.1553,9.1642,42000.0
2005-01-06 14:30:00,10.25,10.25,10.23,10.24,47200.0,9.1642,9.1642,9.1464,9.1553,47200.0
2005-01-06 14:40:00,10.24,10.24,10.22,10.23,64400.0,9.1553,9.1553,9.1374,9.1464,64400.0
2005-01-06 14:50:00,10.23,10.25,10.22,10.22,357600.0,9.1464,9.1642,9.1374,9.1374,357600.0
2005-01-06 15:00:00,10.21,10.21,10.17,10.21,151600.0,9.1285,9.1285,9.0927,9.1285,151600.0
2005-01-06 15:10:00,10.21,10.21,10.21,10.21,42000.0,9.1285,9.1285,9.1285,9.1285,42000.0
2005-01-06 15:20:00,10.21,10.21,10.18,10.18,117600.0,9.1285,9.1285,9.1017,9.1017,117600.0
2005-01-06 15:30:00,10.18,10.18,10.17,10.17,105200.0,9.1017,9.1017,9.0927,9.0927,105200.0
2005-01-06 15:40:00,10.18,10.18,10.17,10.17,151600.0,9.1017,9.1017,9.0927,9.0927,151600.0
2005-01-06 15:50:00,10.17,10.18,10.12,10.13,200400.0,9.0927,9.1017,9.048,9.057,200400.0
2005-01-07 09:30:00,10.26,10.31,10.13,10.14,456400.0,9.1732,9.2179,9.057,9.0659,456400.0
2005-01-07 09:40:00,10.15,10.21,10.15,10.2,142400.0,9.0748,9.1285,9.0748,9.1195,142400.0
2005-01-07 09:50:00,10.2,10.2,10.17,10.18,196000.0,9.1195,9.1195,9.0927,9.1017,196000.0
2005-01-07 10:00:00,10.18,10.24,10.16,10.18,225600.0,9.1017,9.1553,9.0838,9.1017,225600.0
2005-01-07 10:10:00,10.17,10.24,10.16,10.21,111200.0,9.0927,9.1553,9.0838,9.1285,111200.0
2005-01-07 10:20:00,10.2,10.2,10.15,10.18,129200.0,9.1195,9.1195,9.0748,9.1017,129200.0
2005-01-07 10:30:00,10.19,10.2,10.11,10.14,139600.0,9.1106,9.1195,9.0391,9.0659,139600.0
2005-01-07 10:40:00,10.13,10.13,10.09,10.12,82800.0,9.057,9.057,9.0212,9.048,82800.0
2005-01-07 10:50:00,10.12,10.12,10.08,10.09,80800.0,9.048,9.048,9.0122,9.0212,80800.0
2005-01-07 11:00:00,10.09,10.12,10.09,10.11,131600.0,9.0212,9.048,9.0212,9.0391,131600.0
2005-01-07 11:10:00,10.11,10.19,10.11,10.15,130000.0,9.0391,9.1106,9.0391,9.0748,130000.0
2005-01-07 11:20:00,10.15,10.19,10.12,10.18,123600.0,9.0748,9.1106,9.048,9.1017,123600.0
2005-01-07 11:30:00,10.18,10.2,10.18,10.18,43200.0,9.1017,9.1195,9.1017,9.1017,43200.0
2005-01-07 11:40:00,10.18,10.2,10.15,10.2,80000.0,9.1017,9.1195,9.0748,9.1195,80000.0
2005-01-07 11:50:00,10.19,10.2,10.17,10.2,52000.0,9.1106,9.1195,9.0927,9.1195,52000.0
2005-01-07 12:00:00,10.2,10.2,10.17,10.2,44400.0,9.1195,9.1195,9.0927,9.1195,44400.0
2005-01-07 12:10:00,10.19,10.21,10.18,10.18,38800.0,9.1106,9.1285,9.1017,9.1017,38800.0
2005-01-07 12:20:00,10.18,10.3,10.18,10.3,91200.0,9.1017,9.2089,9.1017,9.2089,91200.0
2005-01-07 12:30:00,10.3,10.35,10.3,10.31,127600.0,9.2089,9.2536,9.2089,9.2179,127600.0
2005-01-07 12:40:00,10.31,10.31,10.29,10.3,56000.0,9.2179,9.2179,9.2,9.2089,56000.0
2005-01-07 12:50:00,10.3,10.35,10.26,10.29,120400.0,9.2089,9.2536,9.1732,9.2,120400.0
2005-01-07 13:00:00,10.29,10.29,10.27,10.28,54400.0,9.2,9.2,9.1821,9.1911,54400.0
2005-01-07 13:10:00,10.28,10.28,10.22,10.22,67600.0,9.1911,9.1911,9.1374,9.1374,67600.0
2005-01-07 13:20:00,10.22,10.22,10.17,10.18,102400.0,9.1374,9.1374,9.0927,9.1017,102400.0
2005-01-07 13:30:00,10.18,10.23,10.18,10.21,44000.0,9.1017,9.1464,9.1017,9.1285,44000.0
2005-01-07 13:40:00,10.21,10.26,10.21,10.25,42800.0,9.1285,9.1732,9.1285,9.1642,42800.0
2005-01-07 13:50:00,10.26,10.28,10.25,10.27,42000.0,9.1732,9.1911,9.1642,9.1821,42000.0
2005-01-07 14:00:00,10.26,10.3,10.26,10.3,39600.0,9.1732,9.2089,9.1732,9.2089,39600.0
2005-01-07 14:10:00,10.3,10.3,10.26,10.26,99200.0,9.2089,9.2089,9.1732,9.1732,99200.0
2005-01-07 14:20:00,10.27,10.27,10.24,10.24,70800.0,9.1821,9.1821,9.1553,9.1553,70800.0
2005-01-07 14:30:00,10.24,10.24,10.21,10.21,134800.0,9.1553,9.1553,9.1285,9.1285,134800.0
2005-01-07 14:40:00,10.21,10.22,10.17,10.2,97600.0,9.1285,9.1374,9.0927,9.1195,97600.0
2005-01-07 14:50:00,10.2,10.2,10.19,10.19,80000.0,9.1195,9.1195,9.1106,9.1106,80000.0
2005-01-07 15:00:00,10.19,10.2,10.17,10.17,110400.0,9.1106,9.1195,9.0927,9.0927,110400.0
2005-01-07 15:10:00,10.18,10.19,10.17,10.18,55600.0,9.1017,9.1106,9.0927,9.1017,55600.0
2005-01-07 15:20:00,10.18,10.2,10.18,10.2,92800.0,9.1017,9.1195,9.1017,9.1195,92800.0
2005-01-07 15:30:00,10.2,10.2,10.19,10.19,84000.0,9.1195,9.1195,9.1106,9.1106,84000.0
2005-01-07 15:40:00,10.19,10.2,10.17,10.17,132800.0,9.1106,9.1195,9.0927,9.0927,132800.0
2005-01-07 15:50:00,10.16,10.17,10.13,10.13,253200.0,9.0838,9.0927,9.057,9.057,253200.0
2005-01-10 09:30:00,10.28,10.31,10.13,10.13,756000.0,9.1911,9.2179,9.057,9.057,756000.0
2005-01-10 09:40:00,10.13,10.14,10.08,10.09,254400.0,9.057,9.0659,9.0122,9.0212,254400.0
2005-01-10 09:50:00,10.13,10.14,10.07,10.09,235600.0,9.057,9.0659,9.0033,9.0212,235600.0
2005-01-10 10:00:00,10.09,10.13,10.07,10.08,234400.0,9.0212,9.057,9.0033,9.0122,234400.0
2005-01-10 10:10:00,10.08,10.13,10.06,10.11,123600.0,9.0122,9.057,8.9944,9.0391,123600.0
2005-01-10 10:20:00,10.11,10.13,10.1,10.12,123600.0,9.0391,9.057,9.0301,9.048,123600.0
2005-01-10 10:30:00,10.12,10.15,10.1,10.15,150800.0,9.048,9.0748,9.0301,9.0748,150800.0
2005-01-10 10:40:00,10.15,10.15,10.12,10.12,183200.0,9.0748,9.0748,9.048,9.048,183200.0
2005-01-10 10:50:00,10.13,10.13,10.11,10.12,93600.0,9.057,9.057,9.0391,9.048,93600.0
2005-01-10 11:00:00,10.11,10.12,10.1,10.12,141200.0,9.0391,9.048,9.0301,9.048,141200.0
2005-01-10 11:10:00,10.12,10.13,10.11,10.13,97200.0,9.048,9.057,9.0391,9.057,97200.0
2005-01-10 11:20:00,10.12,10.13,10.12,10.13,42000.0,9.048,9.057,9.048,9.057,42000.0
2005-01-10 11:30:00,10.13,10.15,10.12,10.13,66800.0,9.057,9.0748,9.048,9.057,66800.0
2005-01-10 11:40:00,10.12,10.14,10.12,10.12,83600.0,9.048,9.0659,9.048,9.048,83600.0
2005-01-10 11:50:00,10.13,10.13,10.12,10.12,50800.0,9.057,9.057,9.048,9.048,50800.0
2005-01-10 12:00:00,10.12,10.13,10.12,10.12,58800.0,9.048,9.057,9.048,9.048,58800.0
2005-01-10 12:10:00,10.12,10.13,10.11,10.12,40400.0,9.048,9.057,9.0391,9.048,40400.0
2005-01-10 12:20:00,10.13,10.13,10.12,10.13,47600.0,9.057,9.057,9.048,9.057,47600.0
2005-01-10 12:30:00,10.13,10.13,10.1,10.11,151600.0,9.057,9.057,9.0301,9.0391,151600.0
2005-01-10 12:40:00,10.12,10.13,10.09,10.11,54800.0,9.048,9.057,9.0212,9.0391,54800.0
2005-01-10 12:50:00,10.12,10.12,10.09,10.1,86400.0,9.048,9.048,9.0212,9.0301,86400.0
2005-01-10 13:00:00,10.1,10.11,10.1,10.1,58800.0,9.0301,9.0391,9.0301,9.0301,58800.0
2005-01-10 13:10:00,10.11,10.11,10.09,10.1,234400.0,9.0391,9.0391,9.0212,9.0301,234400.0
2005-01-10 13:20:00,10.09,10.11,10.09,10.11,104800.0,9.0212,9.0391,9.0212,9.0391,104800.0
2005-01-10 13:30:00,10.11,10.11,10.1,10.1,168400.0,9.0391,9.0391,9.0301,9.0301,168400.0
2005-01-10 13:40:00,10.1,10.1,10.09,10.1,91200.0,9.0301,9.0301,9.0212,9.0301,91200.0
2005-01-10 13:50:00,10.1,10.1,10.09,10.09,84800.0,9.0301,9.0301,9.0212,9.0212,84800.0
2005-01-10 14:00:00,10.1,10.1,10.08,10.08,82400.0,9.0301,9.0301,9.0122,9.0122,82400.0
2005-01-10 14:10:00,10.08,10.08,10.05,10.06,157200.0,9.0122,9.0122,8.9854,8.9944,157200.0
2005-01-10 14:20:00,10.06,10.09,10.06,10.08,78800.0,8.9944,9.0212,8.9944,9.0122,78800.0
2005-01-10 14:30:00,10.08,10.1,10.07,10.08,97200.0,9.0122,9.0301,9.0033,9.0122,97200.0
2005-01-10 14:40:00,10.08,10.08,10.04,10.05,168000.0,9.0122,9.0122,8.9765,8.9854,168000.0
2005-01-10 14:50:00,10.05,10.08,10.05,10.07,112400.0,8.9854,9.0122,8.9854,9.0033,112400.0
2005-01-10 15:00:00,10.07,10.08,10.04,10.05,161600.0,9.0033,9.0122,8.9765,8.9854,161600.0
2005-01-10 15:10:00,10.05,10.05,9.93,9.97,466400.0,8.9854,8.9854,8.8781,8.9139,466400.0
2005-01-10 15:20:00,9.97,9.99,9.85,9.85,624000.0,8.9139,8.9318,8.8066,8.8066,624000.0
2005-01-10 15:30:00,9.85,9.91,9.82,9.9,744400.0,8.8066,8.8603,8.7798,8.8513,744400.0
2005-01-10 15:40:00,9.9,9.92,9.87,9.87,351200.0,8.8513,8.8692,8.8245,8.8245,351200.0
2005-01-10 15:50:00,9.87,9.91,9.87,9.88,478000.0,8.8245,8.8603,8.8245,8.8334,478000.0
2005-01-11 09:30:00,9.86,9.88,9.75,9.82,777200.0,8.8156,8.8334,8.7172,8.7798,777200.0
2005-01-11 09:40:00,9.82,9.82,9.69,9.72,466400.0,8.7798,8.7798,8.6636,8.6904,466400.0
2005-01-11 09:50:00,9.73,9.75,9.7,9.71,314400.0,8.6993,8.7172,8.6725,8.6814,314400.0
2005-01-11 10:00:00,9.71,9.71,9.56,9.62,561600.0,8.6814,8.6814,8.5473,8.601,561600.0
2005-01-11 10:10:00,9.63,9.63,9.44,9.48,628000.0,8.6099,8.6099,8.44,8.4758,628000.0
2005-01-11 10:20:00,9.49,9.62,9.44,9.6,754000.0,8.4847,8.601,8.44,8.5831,754000.0
2005-01-11 10:30:00,9.6,9.6,9.54,9.54,268400.0,8.5831,8.5831,8.5295,8.5295,268400.0
2005-01-11 10:40:00,9.54,9.56,9.54,9.55,197600.0,8.5295,8.5473,8.5295,8.5384,197600.0
2005-01-11 10:50:00,9.55,9.55,9.53,9.55,163600.0,8.5384,8.5384,8.5205,8.5384,163600.0
2005-01-11 11:00:00,9.55,9.56,9.53,9.54,189600.0,8.5384,8.5473,8.5205,8.5295,189600.0
2005-01-11 11:10:00,9.54,9.56,9.53,9.56,183600.0,8.5295,8.5473,8.5205,8.5473,183600.0
2005-01-11 11:20:00,9.56,9.59,9.56,9.57,211600.0,8.5473,8.5742,8.5473,8.5563,211600.0
2005-01-11 11:30:00,9.57,9.58,9.55,9.56,135600.0,8.5563,8.5652,8.5384,8.5473,135600.0
2005-01-11 11:40:00,9.56,9.57,9.54,9.55,119600.0,8.5473,8.5563,8.5295,8.5384,119600.0
2005-01-11 11:50:00,9.56,9.57,9.55,9.56,94400.0,8.5473,8.5563,8.5384,8.5473,94400.0
2005-01-11 12:00:00,9.55,9.56,9.53,9.54,138000.0,8.5384,8.5473,8.5205,8.5295,138000.0
2005-01-11 12:10:00,9.54,9.54,9.46,9.47,284400.0,8.5295,8.5295,8.4579,8.4669,284400.0
2005-01-11 12:20:00,9.47,9.53,9.22,9.22,821600.0,8.4669,8.5205,8.2433,8.2433,821600.0
2005-01-11 12:30:00,9.21,9.37,9.17,9.36,1048400.0,8.2344,8.3775,8.1986,8.3685,1048400.0
2005-01-11 12:40:00,9.36,9.43,9.36,9.39,482000.0,8.3685,8.4311,8.3685,8.3953,482000.0
2005-01-11 12:50:00,9.38,9.42,9.37,9.38,255200.0,8.3864,8.4222,8.3775,8.3864,255200.0
2005-01-11 13:00:00,9.39,9.44,9.37,9.43,241200.0,8.3953,8.44,8.3775,8.4311,241200.0
2005-01-11 13:10:00,9.43,9.48,9.43,9.48,207600.0,8.4311,8.4758,8.4311,8.4758,207600.0
2005-01-11 13:20:00,9.48,9.54,9.47,9.54,219200.0,8.4758,8.5295,8.4669,8.5295,219200.0
2005-01-11 13:30:00,9.53,9.55,9.49,9.5,326800.0,8.5205,8.5384,8.4847,8.4937,326800.0
2005-01-11 13:40:00,9.5,9.51,9.44,9.44,127600.0,8.4937,8.5026,8.44,8.44,127600.0
2005-01-11 13:50:00,9.44,9.51,9.44,9.49,203600.0,8.44,8.5026,8.44,8.4847,203600.0
2005-01-11 14:00:00,9.51,9.58,9.49,9.56,217600.0,8.5026,8.5652,8.4847,8.5473,217600.0
2005-01-11 14:10:00,9.57,9.59,9.55,9.58,256400.0,8.5563,8.5742,8.5384,8.5652,256400.0
2005-01-11 14:20:00,9.58,9.59,9.54,9.58,181200.0,8.5652,8.5742,8.5295,8.5652,181200.0
2005-01-11 14:30:00,9.58,9.58,9.54,9.55,181600.0,8.5652,8.5652,8.5295,8.5384,181600.0
2005-01-11 14:40:00,9.55,9.58,9.55,9.58,376400.0,8.5384,8.5652,8.5384,8.5652,376400.0
2005-01-11 14:50:00,9.57,9.58,9.55,9.56,274400.0,8.5563,8.5652,8.5384,8.5473,274400.0
2005-01-11 15:00:00,9.56,9.56,9.55,9.56,261200.0,8.5473,8.5473,8.5384,8.5473,261200.0
2005-01-11 15:10:00,9.56,9.58,9.55,9.58,179200.0,8.5473,8.5652,8.5384,8.5652,179200.0
2005-01-11 15:20:00,9.58,9.59,9.56,9.58,208000.0,8.5652,8.5742,8.5473,8.5652,208000.0
2005-01-11 15:30:00,9.58,9.58,9.56,9.56,285600.0,8.5652,8.5652,8.5473,8.5473,285600.0
2005-01-11 15:40:00,9.56,9.56,9.54,9.54,286400.0,8.5473,8.5473,8.5295,8.5295,286400.0
2005-01-11 15:50:00,9.54,9.55,9.47,9.53,796000.0,8.5295,8.5384,8.4669,8.5205,796000.0
2005-01-12 09:30:00,9.69,9.72,9.51,9.51,657200.0,8.6636,8.6904,8.5026,8.5026,657200.0
2005-01-12 09:40:00,9.52,9.54,9.37,9.38,430000.0,8.5116,8.5295,8.3775,8.3864,430000.0
2005-01-12 09:50:00,9.38,9.41,9.32,9.33,452800.0,8.3864,8.4132,8.3328,8.3417,452800.0
2005-01-12 10:00:00,9.32,9.39,9.31,9.35,380000.0,8.3328,8.3953,8.3238,8.3596,380000.0
2005-01-12 10:10:00,9.36,9.38,9.3,9.31,632000.0,8.3685,8.3864,8.3149,8.3238,632000.0
2005-01-12 10:20:00,9.3,9.31,9.23,9.26,566400.0,8.3149,8.3238,8.2523,8.2791,566400.0
2005-01-12 10:30:00,9.27,9.33,9.22,9.23,829200.0,8.2881,8.3417,8.2433,8.2523,829200.0
2005-01-12 10:40:00,9.23,9.26,9.2,9.24,358400.0,8.2523,8.2791,8.2255,8.2612,358400.0
2005-01-12 10:50:00,9.24,9.27,9.24,9.25,281600.0,8.2612,8.2881,8.2612,8.2702,281600.0
2005-01-12 11:00:00,9.26,9.27,9.24,9.27,206000.0,8.2791,8.2881,8.2612,8.2881,206000.0
2005-01-12 11:10:00,9.27,9.27,9.24,9.25,158000.0,8.2881,8.2881,8.2612,8.2702,158000.0
2005-01-12 11:20:00,9.25,9.26,9.24,9.26,90000.0,8.2702,8.2791,8.2612,8.2791,90000.0
2005-01-12 11:30:00,9.26,9.3,9.26,9.3,216000.0,8.2791,8.3149,8.2791,8.3149,216000.0
2005-01-12 11:40:00,9.3,9.33,9.28,9.32,202400.0,8.3149,8.3417,8.297,8.3328,202400.0
2005-01-12 11:50:00,9.32,9.33,9.28,9.3,237600.0,8.3328,8.3417,8.297,8.3149,237600.0
2005-01-12 12:00:00,9.3,9.3,9.28,9.28,176400.0,8.3149,8.3149,8.297,8.297,176400.0
2005-01-12 12:10:00,9.29,9.29,9.28,9.28,97200.0,8.3059,8.3059,8.297,8.297,97200.0
2005-01-12 12:20:00,9.28,9.31,9.28,9.31,99600.0,8.297,8.3238,8.297,8.3238,99600.0
2005-01-12 12:30:00,9.31,9.34,9.29,9.3,90400.0,8.3238,8.3506,8.3059,8.3149,90400.0
2005-01-12 12:40:00,9.3,9.3,9.26,9.27,84400.0,8.3149,8.3149,8.2791,8.2881,84400.0
2005-01-12 12:50:00,9.27,9.27,9.22,9.22,198000.0,8.2881,8.2881,8.2433,8.2433,198000.0
2005-01-12 13:00:00,9.22,9.28,9.2,9.26,180400.0,8.2433,8.297,8.2255,8.2791,180400.0
2005-01-12 13:10:00,9.26,9.28,9.25,9.26,131600.0,8.2791,8.297,8.2702,8.2791,131600.0
2005-01-12 13:20:00,9.26,9.3,9.26,9.28,290800.0,8.2791,8.3149,8.2791,8.297,290800.0
2005-01-12 13:30:00,9.26,9.29,9.25,9.28,149200.0,8.2791,8.3059,8.2702,8.297,149200.0
2005-01-12 13:40:00,9.27,9.28,9.25,9.25,78000.0,8.2881,8.297,8.2702,8.2702,78000.0
2005-01-12 13:50:00,9.25,9.27,9.22,9.22,126800.0,8.2702,8.2881,8.2433,8.2433,126800.0
2005-01-12 14:00:00,9.22,9.24,9.22,9.24,110400.0,8.2433,8.2612,8.2433,8.2612,110400.0
2005-01-12 14:10:00,9.24,9.29,9.22,9.27,94400.0,8.2612,8.3059,8.2433,8.2881,94400.0
2005-01-12 14:20:00,9.27,9.27,9.24,9.24,86400.0,8.2881,8.2881,8.2612,8.2612,86400.0
2005-01-12 14:30:00,9.24,9.27,9.24,9.24,192000.0,8.2612,8.2881,8.2612,8.2612,192000.0
2005-01-12 14:40:00,9.25,9.27,9.23,9.25,176400.0,8.2702,8.2881,8.2523,8.2702,176400.0
2005-01-12 14:50:00,9.25,9.26,9.24,9.24,205600.0,8.2702,8.2791,8.2612,8.2612,205600.0
2005-01-12 15:00:00,9.24,9.26,9.22,9.24,297600.0,8.2612,8.2791,8.2433,8.2612,297600.0
2005-01-12 15:10:00,9.24,9.25,9.23,9.24,193600.0,8.2612,8.2702,8.2523,8.2612,193600.0
2005-01-12 15:20:00,9.24,9.36,9.24,9.35,612800.0,8.2612,8.3685,8.2612,8.3596,612800.0
2005-01-12 15:30:00,9.34,9.4,9.31,9.4,681200.0,8.3506,8.4043,8.3238,8.4043,681200.0
2005-01-12 15:40:00,9.4,9.47,9.38,9.43,659200.0,8.4043,8.4669,8.3864,8.4311,659200.0
2005-01-12 15:50:00,9.43,9.5,9.42,9.45,965600.0,8.4311,8.4937,8.4222,8.449,965600.0
2005-01-13 09:30:00,9.4,9.47,9.38,9.45,585200.0,8.4043,8.4669,8.3864,8.449,585200.0
2005-01-13 09:40:00,9.44,9.46,9.4,9.42,515600.0,8.44,8.4579,8.4043,8.4222,515600.0
2005-01-13 09:50:00,9.4,9.43,9.35,9.37,300000.0,8.4043,8.4311,8.3596,8.3775,300000.0
2005-01-13 10:00:00,9.37,9.38,9.34,9.35,205600.0,8.3775,8.3864,8.3506,8.3596,205600.0
2005-01-13 10:10:00,9.36,9.43,9.36,9.41,301600.0,8.3685,8.4311,8.3685,8.4132,301600.0
2005-01-13 10:20:00,9.42,9.44,9.36,9.38,239200.0,8.4222,8.44,8.3685,8.3864,239200.0
2005-01-13 10:30:00,9.39,9.4,9.35,9.4,247200.0,8.3953,8.4043,8.3596,8.4043,247200.0
2005-01-13 10:40:00,9.4,9.4,9.37,9.37,210000.0,8.4043,8.4043,8.3775,8.3775,210000.0
2005-01-13 10:50:00,9.37,9.38,9.34,9.36,268000.0,8.3775,8.3864,8.3506,8.3685,268000.0
2005-01-13 11:00:00,9.38,9.39,9.36,9.38,357200.0,8.3864,8.3953,8.3685,8.3864,357200.0
2005-01-13 11:10:00,9.38,9.38,9.36,9.37,105200.0,8.3864,8.3864,8.3685,8.3775,105200.0
2005-01-13 11:20:00,9.37,9.38,9.37,9.38,88000.0,8.3775,8.3864,8.3775,8.3864,88000.0
2005-01-13 11:30:00,9.38,9.39,9.37,9.38,98400.0,8.3864,8.3953,8.3775,8.3864,98400.0
2005-01-13 11:40:00,9.38,9.39,9.37,9.38,136000.0,8.3864,8.3953,8.3775,8.3864,136000.0
2005-01-13 11:50:00,9.38,9.38,9.37,9.38,114800.0,8.3864,8.3864,8.3775,8.3864,114800.0
2005-01-13 12:00:00,9.38,9.4,9.38,9.4,73600.0,8.3864,8.4043,8.3864,8.4043,73600.0
2005-01-13 12:10:00,9.39,9.43,9.39,9.42,330000.0,8.3953,8.4311,8.3953,8.4222,330000.0
2005-01-13 12:20:00,9.43,9.44,9.42,9.43,155600.0,8.4311,8.44,8.4222,8.4311,155600.0
2005-01-13 12:30:00,9.43,9.44,9.42,9.42,300400.0,8.4311,8.44,8.4222,8.4222,300400.0
2005-01-13 12:40:00,9.43,9.43,9.4,9.43,119200.0,8.4311,8.4311,8.4043,8.4311,119200.0
2005-01-13 12:50:00,9.42,9.43,9.41,9.42,125200.0,8.4222,8.4311,8.4132,8.4222,125200.0
2005-01-13 13:00:00,9.41,9.44,9.39,9.39,105200.0,8.4132,8.44,8.3953,8.3953,105200.0
2005-01-13 13:10:00,9.4,9.4,9.37,9.39,109200.0,8.4043,8.4043,8.3775,8.3953,109200.0
2005-01-13 13:20:00,9.38,9.38,9.38,9.38,192000.0,8.3864,8.3864,8.3864,8.3864,192000.0
2005-01-13 13:30:00,9.38,9.38,9.38,9.38,130000.0,8.3864,8.3864,8.3864,8.3864,130000.0
2005-01-13 13:40:00,9.38,9.39,9.36,9.39,221200.0,8.3864,8.3953,8.3685,8.3953,221200.0
2005-01-13 13:50:00,9.39,9.4,9.37,9.37,190000.0,8.3953,8.4043,8.3775,8.3775,190000.0
2005-01-13 14:00:00,9.37,9.41,9.37,9.37,129600.0,8.3775,8.4132,8.3775,8.3775,129600.0
2005-01-13 14:10:00,9.37,9.38,9.35,9.38,192400.0,8.3775,8.3864,8.3596,8.3864,192400.0
2005-01-13 14:20:00,9.38,9.41,9.37,9.4,323600.0,8.3864,8.4132,8.3775,8.4043,323600.0
2005-01-13 14:30:00,9.4,9.41,9.39,9.4,286800.0,8.4043,8.4132,8.3953,8.4043,286800.0
2005-01-13 14:40:00,9.4,9.4,9.35,9.36,600800.0,8.4043,8.4043,8.3596,8.3685,600800.0
2005-01-13 14:50:00,9.36,9.38,9.33,9.34,313200.0,8.3685,8.3864,8.3417,8.3506,313200.0
2005-01-13 15:00:00,9.34,9.35,9.31,9.31,319600.0,8.3506,8.3596,8.3238,8.3238,319600.0
2005-01-13 15:10:00,9.32,9.32,9.27,9.28,372800.0,8.3328,8.3328,8.2881,8.297,372800.0
2005-01-13 15:20:00,9.28,9.31,9.24,9.27,484800.0,8.297,8.3238,8.2612,8.2881,484800.0
2005-01-13 15:30:00,9.26,9.29,9.22,9.27,404400.0,8.2791,8.3059,8.2433,8.2881,404400.0
2005-01-13 15:40:00,9.26,9.27,9.01,9.24,437600.0,8.2791,8.2881,8.0556,8.2612,437600.0
2005-01-13 15:50:00,9.24,9.29,9.22,9.25,670400.0,8.2612,8.3059,8.2433,8.2702,670400.0
2005-01-14 09:30:00,9.44,9.49,9.38,9.41,516800.0,8.44,8.4847,8.3864,8.4132,516800.0
2005-01-14 09:40:00,9.4,9.43,9.33,9.33,264000.0,8.4043,8.4311,8.3417,8.3417,264000.0
2005-01-14 09:50:00,9.34,9.36,9.31,9.31,337200.0,8.3506,8.3685,8.3238,8.3238,337200.0
2005-01-14 10:00:00,9.31,9.33,9.3,9.31,141200.0,8.3238,8.3417,8.3149,8.3238,141200.0
2005-01-14 10:10:00,9.32,9.38,9.31,9.37,338000.0,8.3328,8.3864,8.3238,8.3775,338000.0
2005-01-14 10:20:00,9.37,9.37,9.33,9.35,137200.0,8.3775,8.3775,8.3417,8.3596,137200.0
2005-01-14 10:30:00,9.36,9.4,9.36,9.36,96800.0,8.3685,8.4043,8.3685,8.3685,96800.0
2005-01-14 10:40:00,9.35,9.38,9.35,9.36,90800.0,8.3596,8.3864,8.3596,8.3685,90800.0
2005-01-14 10:50:00,9.37,9.37,9.34,9.34,114800.0,8.3775,8.3775,8.3506,8.3506,114800.0
2005-01-14 11:00:00,9.34,9.39,9.34,9.37,101200.0,8.3506,8.3953,8.3506,8.3775,101200.0
2005-01-14 11:10:00,9.37,9.37,9.35,9.35,64400.0,8.3775,8.3775,8.3596,8.3596,64400.0
2005-01-14 11:20:00,9.35,9.37,9.33,9.36,135200.0,8.3596,8.3775,8.3417,8.3685,135200.0
2005-01-14 11:30:00,9.36,9.37,9.33,9.33,80000.0,8.3685,8.3775,8.3417,8.3417,80000.0
2005-01-14 11:40:00,9.33,9.34,9.31,9.34,38000.0,8.3417,8.3506,8.3238,8.3506,38000.0
2005-01-14 11:50:00,9.35,9.35,9.27,9.29,118400.0,8.3596,8.3596,8.2881,8.3059,118400.0
2005-01-14 12:00:00,9.28,9.36,9.28,9.36,104400.0,8.297,8.3685,8.297,8.3685,104400.0
2005-01-14 12:10:00,9.35,9.38,9.35,9.38,114000.0,8.3596,8.3864,8.3596,8.3864,114000.0
2005-01-14 12:20:00,9.38,9.43,9.37,9.43,70400.0,8.3864,8.4311,8.3775,8.4311,70400.0
2005-01-14 12:30:00,9.44,9.45,9.4,9.43,153600.0,8.44,8.449,8.4043,8.4311,153600.0
2005-01-14 12:40:00,9.44,9.44,9.43,9.44,60400.0,8.44,8.44,8.4311,8.44,60400.0
2005-01-14 12:50:00,9.45,9.49,9.45,9.47,102000.0,8.449,8.4847,8.449,8.4669,102000.0
2005-01-14 13:00:00,9.47,9.47,9.46,9.46,88400.0,8.4669,8.4669,8.4579,8.4579,88400.0
2005-01-14 13:10:00,9.45,9.45,9.43,9.43,29600.0,8.449,8.449,8.4311,8.4311,29600.0
2005-01-14 13:20:00,9.43,9.43,9.4,9.43,95600.0,8.4311,8.4311,8.4043,8.4311,95600.0
2005-01-14 13:30:00,9.43,9.43,9.42,9.42,20800.0,8.4311,8.4311,8.4222,8.4222,20800.0
2005-01-14 13:40:00,9.42,9.48,9.42,9.47,46800.0,8.4222,8.4758,8.4222,8.4669,46800.0
2005-01-14 13:50:00,9.47,9.49,9.38,9.43,58400.0,8.4669,8.4847,8.3864,8.4311,58400.0
2005-01-14 14:00:00,9.43,9.46,9.43,9.46,84000.0,8.4311,8.4579,8.4311,8.4579,84000.0
2005-01-14 14:10:00,9.46,9.47,9.44,9.45,67600.0,8.4579,8.4669,8.44,8.449,67600.0
2005-01-14 14:20:00,9.45,9.46,9.45,9.46,39200.0,8.449,8.4579,8.449,8.4579,39200.0
2005-01-14 14:30:00,9.46,9.47,9.45,9.46,62800.0,8.4579,8.4669,8.449,8.4579,62800.0
2005-01-14 14:40:00,9.47,9.47,9.46,9.47,98000.0,8.4669,8.4669,8.4579,8.4669,98000.0
2005-01-14 14:50:00,9.47,9.5,9.47,9.49,144400.0,8.4669,8.4937,8.4669,8.4847,144400.0
2005-01-14 15:00:00,9.5,9.5,9.47,9.47,79200.0,8.4937,8.4937,8.4669,8.4669,79200.0
2005-01-14 15:10:00,9.47,9.47,9.47,9.47,43600.0,8.4669,8.4669,8.4669,8.4669,43600.0
2005-01-14 15:20:00,9.47,9.49,9.47,9.48,64400.0,8.4669,8.4847,8.4669,8.4758,64400.0
2005-01-14 15:30:00,9.47,9.48,9.46,9.48,66400.0,8.4669,8.4758,8.4579,8.4758,66400.0
2005-01-14 15:40:00,9.48,9.49,9.47,9.48,102800.0,8.4758,8.4847,8.4669,8.4758,102800.0
2005-01-14 15:50:00,9.47,9.52,9.47,9.52,484800.0,8.4669,8.5116,8.4669,8.5116,484800.0
2005-01-18 09:30:00,9.54,9.59,9.52,9.57,391600.0,8.5295,8.5742,8.5116,8.5563,391600.0
2005-01-18 09:40:00,9.56,9.57,9.53,9.53,145600.0,8.5473,8.5563,8.5205,8.5205,145600.0
2005-01-18 09:50:00,9.53,9.57,9.53,9.55,233200.0,8.5205,8.5563,8.5205,8.5384,233200.0
2005-01-18 10:00:00,9.55,9.55,9.52,9.53,133600.0,8.5384,8.5384,8.5116,8.5205,133600.0
2005-01-18 10:10:00,9.53,9.55,9.5,9.53,122000.0,8.5205,8.5384,8.4937,8.5205,122000.0
2005-01-18 10:20:00,9.53,9.54,9.51,9.54,64800.0,8.5205,8.5295,8.5026,8.5295,64800.0
2005-01-18 10:30:00,9.55,9.65,9.55,9.62,170400.0,8.5384,8.6278,8.5384,8.601,170400.0
2005-01-18 10:40:00,9.62,9.68,9.62,9.67,134000.0,8.601,8.6546,8.601,8.6457,134000.0
2005-01-18 10:50:00,9.67,9.71,9.67,9.69,126800.0,8.6457,8.6814,8.6457,8.6636,126800.0
2005-01-18 11:00:00,9.69,9.7,9.63,9.64,178800.0,8.6636,8.6725,8.6099,8.6189,178800.0
2005-01-18 11:10:00,9.64,9.65,9.62,9.63,111600.0,8.6189,8.6278,8.601,8.6099,111600.0
2005-01-18 11:20:00,9.63,9.65,9.63,9.65,88800.0,8.6099,8.6278,8.6099,8.6278,88800.0
2005-01-18 11:30:00,9.65,9.68,9.65,9.66,116000.0,8.6278,8.6546,8.6278,8.6367,116000.0
2005-01-18 11:40:00,9.66,9.68,9.65,9.68,60800.0,8.6367,8.6546,8.6278,8.6546,60800.0
2005-01-18 11:50:00,9.68,9.68,9.65,9.65,48000.0,8.6546,8.6546,8.6278,8.6278,48000.0
2005-01-18 12:00:00,9.65,9.65,9.64,9.65,59200.0,8.6278,8.6278,8.6189,8.6278,59200.0
2005-01-18 12:10:00,9.65,9.68,9.65,9.67,68800.0,8.6278,8.6546,8.6278,8.6457,68800.0
2005-01-18 12:20:00,9.67,9.68,9.67,9.67,95200.0,8.6457,8.6546,8.6457,8.6457,95200.0
2005-01-18 12:30:00,9.67,9.67,9.63,9.65,234000.0,8.6457,8.6457,8.6099,8.6278,234000.0
2005-01-18 12:40:00,9.65,9.65,9.64,9.64,75200.0,8.6278,8.6278,8.6189,8.6189,75200.0
2005-01-18 12:50:00,9.64,9.66,9.64,9.64,95200.0,8.6189,8.6367,8.6189,8.6189,95200.0
2005-01-18 13:00:00,9.65,9.67,9.65,9.67,66400.0,8.6278,8.6457,8.6278,8.6457,66400.0
2005-01-18 13:10:00,9.67,9.67,9.65,9.67,114800.0,8.6457,8.6457,8.6278,8.6457,114800.0
2005-01-18 13:20:00,9.67,9.67,9.66,9.67,73200.0,8.6457,8.6457,8.6367,8.6457,73200.0
2005-01-18 13:30:00,9.67,9.69,9.67,9.69,130400.0,8.6457,8.6636,8.6457,8.6636,130400.0
2005-01-18 13:40:00,9.69,9.74,9.68,9.72,164800.0,8.6636,8.7083,8.6546,8.6904,164800.0
2005-01-18 13:50:00,9.73,9.78,9.73,9.75,380800.0,8.6993,8.744,8.6993,8.7172,380800.0
2005-01-18 14:00:00,9.75,9.75,9.71,9.72,178400.0,8.7172,8.7172,8.6814,8.6904,178400.0
2005-01-18 14:10:00,9.73,9.76,9.71,9.72,126800.0,8.6993,8.7261,8.6814,8.6904,126800.0
2005-01-18 14:20:00,9.72,9.74,9.7,9.71,122400.0,8.6904,8.7083,8.6725,8.6814,122400.0
2005-01-18 14:30:00,9.72,9.73,9.66,9.67,231200.0,8.6904,8.6993,8.6367,8.6457,231200.0
2005-01-18 14:40:00,9.66,9.69,9.66,9.68,192800.0,8.6367,8.6636,8.6367,8.6546,192800.0
2005-01-18 14:50:00,9.69,9.69,9.67,9.67,76400.0,8.6636,8.6636,8.6457,8.6457,76400.0
2005-01-18 15:00:00,9.67,9.68,9.65,9.67,158000.0,8.6457,8.6546,8.6278,8.6457,158000.0
2005-01-18 15:10:00,9.66,9.68,9.66,9.68,249600.0,8.6367,8.6546,8.6367,8.6546,249600.0
2005-01-18 15:20:00,9.68,9.69,9.66,9.68,129200.0,8.6546,8.6636,8.6367,8.6546,129200.0
2005-01-18 15:30:00,9.68,9.69,9.67,9.69,172400.0,8.6546,8.6636,8.6457,8.6636,172400.0
2005-01-18 15:40:00,9.69,9.7,9.67,9.69,225600.0,8.6636,8.6725,8.6457,8.6636,225600.0
2005-01-18 15:50:00,9.69,9.7,9.65,9.7,537200.0,8.6636,8.6725,8.6278,8.6725,537200.0
2005-01-19 09:30:00,9.78,9.78,9.63,9.66,251200.0,8.744,8.744,8.6099,8.6367,251200.0
2005-01-19 09:40:00,9.68,9.68,9.56,9.58,351200.0,8.6546,8.6546,8.5473,8.5652,351200.0
2005-01-19 09:50:00,9.58,9.62,9.56,9.6,279200.0,8.5652,8.601,8.5473,8.5831,279200.0
2005-01-19 10:00:00,9.61,9.63,9.58,9.63,90800.0,8.592,8.6099,8.5652,8.6099,90800.0
2005-01-19 10:10:00,9.62,9.65,9.61,9.61,207600.0,8.601,8.6278,8.592,8.592,207600.0
2005-01-19 10:20:00,9.61,9.62,9.6,9.61,111200.0,8.592,8.601,8.5831,8.592,111200.0
2005-01-19 10:30:00,9.61,9.63,9.58,9.6,167200.0,8.592,8.6099,8.5652,8.5831,167200.0
2005-01-19 10:40:00,9.59,9.63,9.59,9.62,69600.0,8.5742,8.6099,8.5742,8.601,69600.0
2005-01-19 10:50:00,9.61,9.63,9.61,9.62,140800.0,8.592,8.6099,8.592,8.601,140800.0
2005-01-19 11:00:00,9.62,9.67,9.61,9.64,291200.0,8.601,8.6457,8.592,8.6189,291200.0
2005-01-19 11:10:00,9.64,9.64,9.63,9.63,21600.0,8.6189,8.6189,8.6099,8.6099,21600.0
2005-01-19 11:20:00,9.63,9.63,9.61,9.63,254400.0,8.6099,8.6099,8.592,8.6099,254400.0
2005-01-19 11:30:00,9.63,9.67,9.61,9.63,114400.0,8.6099,8.6457,8.592,8.6099,114400.0
2005-01-19 11:40:00,9.63,9.65,9.62,9.63,63200.0,8.6099,8.6278,8.601,8.6099,63200.0
2005-01-19 11:50:00,9.63,9.65,9.61,9.64,77200.0,8.6099,8.6278,8.592,8.6189,77200.0
2005-01-19 12:00:00,9.65,9.65,9.61,9.63,178000.0,8.6278,8.6278,8.592,8.6099,178000.0
2005-01-19 12:10:00,9.62,9.64,9.62,9.63,59200.0,8.601,8.6189,8.601,8.6099,59200.0
2005-01-19 12:20:00,9.63,9.65,9.63,9.65,114400.0,8.6099,8.6278,8.6099,8.6278,114400.0
2005-01-19 12:30:00,9.65,9.68,9.65,9.68,54000.0,8.6278,8.6546,8.6278,8.6546,54000.0
2005-01-19 12:40:00,9.67,9.69,9.67,9.68,54800.0,8.6457,8.6636,8.6457,8.6546,54800.0
2005-01-19 12:50:00,9.69,9.7,9.68,9.7,36800.0,8.6636,8.6725,8.6546,8.6725,36800.0
2005-01-19 13:00:00,9.71,9.71,9.68,9.68,51200.0,8.6814,8.6814,8.6546,8.6546,51200.0
2005-01-19 13:10:00,9.68,9.69,9.66,9.68,134400.0,8.6546,8.6636,8.6367,8.6546,134400.0
2005-01-19 13:20:00,9.68,9.69,9.66,9.68,351200.0,8.6546,8.6636,8.6367,8.6546,351200.0
2005-01-19 13:30:00,9.69,9.69,9.66,9.66,264000.0,8.6636,8.6636,8.6367,8.6367,264000.0
2005-01-19 13:40:00,9.67,9.7,9.67,9.7,31200.0,8.6457,8.6725,8.6457,8.6725,31200.0
2005-01-19 13:50:00,9.7,9.74,9.67,9.69,296400.0,8.6725,8.7083,8.6457,8.6636,296400.0
2005-01-19 14:00:00,9.69,9.74,9.69,9.72,82400.0,8.6636,8.7083,8.6636,8.6904,82400.0
2005-01-19 14:10:00,9.72,9.73,9.72,9.73,101200.0,8.6904,8.6993,8.6904,8.6993,101200.0
2005-01-19 14:20:00,9.73,9.75,9.72,9.74,215200.0,8.6993,8.7172,8.6904,8.7083,215200.0
2005-01-19 14:30:00,9.75,9.75,9.7,9.73,104400.0,8.7172,8.7172,8.6725,8.6993,104400.0
2005-01-19 14:40:00,9.73,9.73,9.72,9.72,124400.0,8.6993,8.6993,8.6904,8.6904,124400.0
2005-01-19 14:50:00,9.72,9.74,9.71,9.71,49200.0,8.6904,8.7083,8.6814,8.6814,49200.0
2005-01-19 15:00:00,9.71,9.73,9.7,9.72,196400.0,8.6814,8.6993,8.6725,8.6904,196400.0
2005-01-19 15:10:00,9.72,9.72,9.65,9.67,268000.0,8.6904,8.6904,8.6278,8.6457,268000.0
2005-01-19 15:20:00,9.69,9.7,9.59,9.61,260800.0,8.6636,8.6725,8.5742,8.592,260800.0
2005-01-19 15:30:00,9.6,9.65,9.58,9.65,201200.0,8.5831,8.6278,8.5652,8.6278,201200.0
2005-01-19 15:40:00,9.63,9.66,9.6,9.63,310000.0,8.6099,8.6367,8.5831,8.6099,310000.0
2005-01-19 15:50:00,9.63,9.65,9.6,9.61,319600.0,8.6099,8.6278,8.5831,8.592,319600.0
2005-01-20 09:30:00,9.62,9.62,9.49,9.5,416400.0,8.601,8.601,8.4847,8.4937,416400.0
2005-01-20 09:40:00,9.5,9.51,9.36,9.41,476400.0,8.4937,8.5026,8.3685,8.4132,476400.0
2005-01-20 09:50:00,9.41,9.42,9.33,9.37,369200.0,8.4132,8.4222,8.3417,8.3775,369200.0
2005-01-20 10:00:00,9.38,9.4,9.34,9.34,502800.0,8.3864,8.4043,8.3506,8.3506,502800.0
2005-01-20 10:10:00,9.35,9.39,9.34,9.39,197600.0,8.3596,8.3953,8.3506,8.3953,197600.0
2005-01-20 10:20:00,9.38,9.41,9.37,9.4,256800.0,8.3864,8.4132,8.3775,8.4043,256800.0
2005-01-20 10:30:00,9.39,9.4,9.37,9.4,71600.0,8.3953,8.4043,8.3775,8.4043,71600.0
2005-01-20 10:40:00,9.39,9.41,9.39,9.4,70800.0,8.3953,8.4132,8.3953,8.4043,70800.0
2005-01-20 10:50:00,9.4,9.42,9.38,9.38,77200.0,8.4043,8.4222,8.3864,8.3864,77200.0
2005-01-20 11:00:00,9.4,9.4,9.38,9.38,102800.0,8.4043,8.4043,8.3864,8.3864,102800.0
2005-01-20 11:10:00,9.38,9.38,9.37,9.38,141200.0,8.3864,8.3864,8.3775,8.3864,141200.0
2005-01-20 11:20:00,9.37,9.38,9.36,9.37,111600.0,8.3775,8.3864,8.3685,8.3775,111600.0
2005-01-20 11:30:00,9.37,9.38,9.36,9.38,153200.0,8.3775,8.3864,8.3685,8.3864,153200.0
2005-01-20 11:40:00,9.38,9.38,9.35,9.36,106800.0,8.3864,8.3864,8.3596,8.3685,106800.0
2005-01-20 11:50:00,9.36,9.36,9.33,9.35,435200.0,8.3685,8.3685,8.3417,8.3596,435200.0
2005-01-20 12:00:00,9.35,9.35,9.32,9.33,333200.0,8.3596,8.3596,8.3328,8.3417,333200.0
2005-01-20 12:10:00,9.33,9.34,9.28,9.3,367600.0,8.3417,8.3506,8.297,8.3149,367600.0
2005-01-20 12:20:00,9.3,9.3,9.22,9.25,347600.0,8.3149,8.3149,8.2433,8.2702,347600.0
2005-01-20 12:30:00,9.24,9.27,9.22,9.23,264800.0,8.2612,8.2881,8.2433,8.2523,264800.0
2005-01-20 12:40:00,9.22,9.26,9.22,9.25,314800.0,8.2433,8.2791,8.2433,8.2702,314800.0
2005-01-20 12:50:00,9.25,9.25,9.15,9.25,414400.0,8.2702,8.2702,8.1808,8.2702,414400.0
2005-01-20 13:00:00,9.24,9.25,9.24,9.25,78800.0,8.2612,8.2702,8.2612,8.2702,78800.0
2005-01-20 13:10:00,9.25,9.25,9.19,9.2,250400.0,8.2702,8.2702,8.2165,8.2255,250400.0
2005-01-20 13:20:00,9.2,9.24,9.2,9.24,120400.0,8.2255,8.2612,8.2255,8.2612,120400.0
2005-01-20 13:30:00,9.24,9.25,9.22,9.24,152400.0,8.2612,8.2702,8.2433,8.2612,152400.0
2005-01-20 13:40:00,9.23,9.24,9.23,9.23,82800.0,8.2523,8.2612,8.2523,8.2523,82800.0
2005-01-20 13:50:00,9.24,9.24,9.17,9.18,212000.0,8.2612,8.2612,8.1986,8.2076,212000.0
2005-01-20 14:00:00,9.17,9.3,9.17,9.28,642400.0,8.1986,8.3149,8.1986,8.297,642400.0
2005-01-20 14:10:00,9.28,9.34,9.26,9.34,326000.0,8.297,8.3506,8.2791,8.3506,326000.0
2005-01-20 14:20:00,9.34,9.34,9.25,9.31,543600.0,8.3506,8.3506,8.2702,8.3238,543600.0
2005-01-20 14:30:00,9.31,9.34,9.26,9.31,300800.0,8.3238,8.3506,8.2791,8.3238,300800.0
2005-01-20 14:40:00,9.31,9.31,9.29,9.3,147600.0,8.3238,8.3238,8.3059,8.3149,147600.0
2005-01-20 14:50:00,9.3,9.31,9.29,9.3,273200.0,8.3149,8.3238,8.3059,8.3149,273200.0
2005-01-20 15:00:00,9.3,9.31,9.27,9.27,336800.0,8.3149,8.3238,8.2881,8.2881,336800.0
2005-01-20 15:10:00,9.27,9.3,9.27,9.29,266800.0,8.2881,8.3149,8.2881,8.3059,266800.0
2005-01-20 15:20:00,9.3,9.3,9.26,9.27,352800.0,8.3149,8.3149,8.2791,8.2881,352800.0
2005-01-20 15:30:00,9.27,9.29,9.25,9.28,249200.0,8.2881,8.3059,8.2702,8.297,249200.0
2005-01-20 15:40:00,9.28,9.29,9.24,9.25,351600.0,8.297,8.3059,8.2612,8.2702,351600.0
2005-01-20 15:50:00,9.25,9.3,9.24,9.25,622800.0,8.2702,8.3149,8.2612,8.2702,622800.0
2005-01-21 09:30:00,9.34,9.35,9.01,9.1,988400.0,8.3506,8.3596,8.0556,8.1361,988400.0
2005-01-21 09:40:00,9.1,9.15,9.07,9.13,445200.0,8.1361,8.1808,8.1092,8.1629,445200.0
2005-01-21 09:50:00,9.13,9.13,9.07,9.12,514000.0,8.1629,8.1629,8.1092,8.1539,514000.0
2005-01-21 10:00:00,9.12,9.68,9.1,9.14,449200.0,8.1539,8.6546,8.1361,8.1718,449200.0
2005-01-21 10:10:00,9.14,9.16,9.09,9.12,137600.0,8.1718,8.1897,8.1271,8.1539,137600.0
2005-01-21 10:20:00,9.14,9.2,9.13,9.2,195600.0,8.1718,8.2255,8.1629,8.2255,195600.0
2005-01-21 10:30:00,9.2,9.22,9.18,9.22,210400.0,8.2255,8.2433,8.2076,8.2433,210400.0
2005-01-21 10:40:00,9.22,9.26,9.22,9.26,296400.0,8.2433,8.2791,8.2433,8.2791,296400.0
2005-01-21 10:50:00,9.26,9.27,9.19,9.2,125600.0,8.2791,8.2881,8.2165,8.2255,125600.0
2005-01-21 11:00:00,9.2,9.21,9.17,9.17,160400.0,8.2255,8.2344,8.1986,8.1986,160400.0
2005-01-21 11:10:00,9.17,9.17,9.15,9.15,114800.0,8.1986,8.1986,8.1808,8.1808,114800.0
2005-01-21 11:20:00,9.15,9.19,9.15,9.18,88000.0,8.1808,8.2165,8.1808,8.2076,88000.0
2005-01-21 11:30:00,9.18,9.21,9.18,9.21,56800.0,8.2076,8.2344,8.2076,8.2344,56800.0
2005-01-21 11:40:00,9.2,9.21,9.18,9.18,67200.0,8.2255,8.2344,8.2076,8.2076,67200.0
2005-01-21 11:50:00,9.19,9.19,9.14,9.14,202800.0,8.2165,8.2165,8.1718,8.1718,202800.0
2005-01-21 12:00:00,9.14,9.15,9.1,9.12,116800.0,8.1718,8.1808,8.1361,8.1539,116800.0
2005-01-21 12:10:00,9.11,9.13,9.1,9.11,86400.0,8.145,8.1629,8.1361,8.145,86400.0
2005-01-21 12:20:00,9.11,9.11,9.08,9.1,176000.0,8.145,8.145,8.1182,8.1361,176000.0
2005-01-21 12:30:00,9.1,9.1,9.08,9.1,94000.0,8.1361,8.1361,8.1182,8.1361,94000.0
2005-01-21 12:40:00,9.1,9.1,9.07,9.08,114400.0,8.1361,8.1361,8.1092,8.1182,114400.0
2005-01-21 12:50:00,9.08,9.08,9.02,9.07,206000.0,8.1182,8.1182,8.0645,8.1092,206000.0
2005-01-21 13:00:00,9.06,9.08,9.05,9.07,98000.0,8.1003,8.1182,8.0914,8.1092,98000.0
2005-01-21 13:10:00,9.08,9.09,9.06,9.06,274400.0,8.1182,8.1271,8.1003,8.1003,274400.0
2005-01-21 13:20:00,9.07,9.07,9.04,9.04,115600.0,8.1092,8.1092,8.0824,8.0824,115600.0
2005-01-21 13:30:00,9.04,9.06,8.98,8.98,462400.0,8.0824,8.1003,8.0288,8.0288,462400.0
2005-01-21 13:40:00,9.0,9.02,8.9,9.0,539600.0,8.0467,8.0645,7.9572,8.0467,539600.0
2005-01-21 13:50:00,9.0,9.01,8.95,8.96,250000.0,8.0467,8.0556,8.0019,8.0109,250000.0
2005-01-21 14:00:00,8.96,9.01,8.96,8.99,238800.0,8.0109,8.0556,8.0109,8.0377,238800.0
2005-01-21 14:10:00,8.99,9.01,8.96,8.99,116400.0,8.0377,8.0556,8.0109,8.0377,116400.0
2005-01-21 14:20:00,9.0,9.05,9.0,9.03,169600.0,8.0467,8.0914,8.0467,8.0735,169600.0
2005-01-21 14:30:00,9.02,9.03,9.01,9.02,169600.0,8.0645,8.0735,8.0556,8.0645,169600.0
2005-01-21 14:40:00,9.02,9.02,9.01,9.02,265600.0,8.0645,8.0645,8.0556,8.0645,265600.0
2005-01-21 14:50:00,9.02,9.03,8.99,8.99,300000.0,8.0645,8.0735,8.0377,8.0377,300000.0
2005-01-21 15:00:00,8.99,9.0,8.95,8.96,331200.0,8.0377,8.0467,8.0019,8.0109,331200.0
2005-01-21 15:10:00,8.96,8.97,8.94,8.97,295200.0,8.0109,8.0198,7.993,8.0198,295200.0
2005-01-21 15:20:00,8.97,9.05,8.95,9.04,320400.0,8.0198,8.0914,8.0019,8.0824,320400.0
2005-01-21 15:30:00,9.04,9.04,9.02,9.02,178800.0,8.0824,8.0824,8.0645,8.0645,178800.0
2005-01-21 15:40:00,9.02,9.03,8.89,8.91,607600.0,8.0645,8.0735,7.9483,7.9662,607600.0
2005-01-21 15:50:00,8.92,8.97,8.91,8.97,1199600.0,7.9751,8.0198,7.9662,8.0198,1199600.0
2005-01-24 09:30:00,9.13,9.31,9.12,9.21,935200.0,8.1629,8.3238,8.1539,8.2344,935200.0
2005-01-24 09:40:00,9.21,9.22,9.14,9.15,393200.0,8.2344,8.2433,8.1718,8.1808,393200.0
2005-01-24 09:50:00,9.15,9.19,9.07,9.17,390800.0,8.1808,8.2165,8.1092,8.1986,390800.0
2005-01-24 10:00:00,9.17,9.19,9.14,9.17,355200.0,8.1986,8.2165,8.1718,8.1986,355200.0
2005-01-24 10:10:00,9.17,9.2,9.15,9.2,268400.0,8.1986,8.2255,8.1808,8.2255,268400.0
2005-01-24 10:20:00,9.2,9.23,9.19,9.2,281200.0,8.2255,8.2523,8.2165,8.2255,281200.0
2005-01-24 10:30:00,9.2,9.22,9.19,9.2,199600.0,8.2255,8.2433,8.2165,8.2255,199600.0
2005-01-24 10:40:00,9.2,9.21,9.19,9.2,283200.0,8.2255,8.2344,8.2165,8.2255,283200.0
2005-01-24 10:50:00,9.2,9.2,9.14,9.15,511200.0,8.2255,8.2255,8.1718,8.1808,511200.0
2005-01-24 11:00:00,9.15,9.16,9.05,9.07,460800.0,8.1808,8.1897,8.0914,8.1092,460800.0
2005-01-24 11:10:00,9.06,9.07,8.99,9.06,337600.0,8.1003,8.1092,8.0377,8.1003,337600.0
2005-01-24 11:20:00,9.06,9.12,9.06,9.09,173200.0,8.1003,8.1539,8.1003,8.1271,173200.0
2005-01-24 11:30:00,9.09,9.09,9.06,9.09,82400.0,8.1271,8.1271,8.1003,8.1271,82400.0
2005-01-24 11:40:00,9.09,9.1,9.06,9.08,122400.0,8.1271,8.1361,8.1003,8.1182,122400.0
2005-01-24 11:50:00,9.08,9.09,9.06,9.07,36400.0,8.1182,8.1271,8.1003,8.1092,36400.0
2005-01-24 12:00:00,9.09,9.1,9.07,9.09,47600.0,8.1271,8.1361,8.1092,8.1271,47600.0
2005-01-24 12:10:00,9.1,9.1,9.04,9.05,66800.0,8.1361,8.1361,8.0824,8.0914,66800.0
2005-01-24 12:20:00,9.07,9.1,9.07,9.1,82400.0,8.1092,8.1361,8.1092,8.1361,82400.0
2005-01-24 12:30:00,9.09,9.1,9.04,9.04,98800.0,8.1271,8.1361,8.0824,8.0824,98800.0
2005-01-24 12:40:00,9.05,9.13,9.05,9.12,112800.0,8.0914,8.1629,8.0914,8.1539,112800.0
2005-01-24 12:50:00,9.12,9.13,9.11,9.13,22800.0,8.1539,8.1629,8.145,8.1629,22800.0
2005-01-24 13:00:00,9.13,9.16,9.13,9.16,138400.0,8.1629,8.1897,8.1629,8.1897,138400.0
2005-01-24 13:10:00,9.16,9.19,9.15,9.19,144800.0,8.1897,8.2165,8.1808,8.2165,144800.0
2005-01-24 13:20:00,9.19,9.2,9.17,9.19,87600.0,8.2165,8.2255,8.1986,8.2165,87600.0
2005-01-24 13:30:00,9.19,9.19,9.16,9.17,171600.0,8.2165,8.2165,8.1897,8.1986,171600.0
2005-01-24 13:40:00,9.17,9.18,9.15,9.16,57600.0,8.1986,8.2076,8.1808,8.1897,57600.0
2005-01-24 13:50:00,9.15,9.16,9.11,9.13,121600.0,8.1808,8.1897,8.145,8.1629,121600.0
2005-01-24 14:00:00,9.14,9.16,9.13,9.15,84000.0,8.1718,8.1897,8.1629,8.1808,84000.0
2005-01-24 14:10:00,9.15,9.16,9.11,9.13,155600.0,8.1808,8.1897,8.145,8.1629,155600.0
2005-01-24 14:20:00,9.13,9.15,9.12,9.12,169600.0,8.1629,8.1808,8.1539,8.1539,169600.0
2005-01-24 14:30:00,9.12,9.15,9.11,9.15,181600.0,8.1539,8.1808,8.145,8.1808,181600.0
2005-01-24 14:40:00,9.15,9.17,9.13,9.14,153600.0,8.1808,8.1986,8.1629,8.1718,153600.0
2005-01-24 14:50:00,9.14,9.15,9.11,9.13,282000.0,8.1718,8.1808,8.145,8.1629,282000.0
2005-01-24 15:00:00,9.13,9.13,9.09,9.11,272400.0,8.1629,8.1629,8.1271,8.145,272400.0
2005-01-24 15:10:00,9.11,9.11,9.08,9.09,327200.0,8.145,8.145,8.1182,8.1271,327200.0
2005-01-24 15:20:00,9.09,9.12,9.09,9.12,720800.0,8.1271,8.1539,8.1271,8.1539,720800.0
2005-01-24 15:30:00,9.12,9.12,9.11,9.12,217200.0,8.1539,8.1539,8.145,8.1539,217200.0
2005-01-24 15:40:00,9.12,9.12,9.05,9.09,366800.0,8.1539,8.1539,8.0914,8.1271,366800.0
2005-01-24 15:50:00,9.08,9.09,9.02,9.07,580800.0,8.1182,8.1271,8.0645,8.1092,580800.0
2005-01-25 09:30:00,9.11,9.19,9.06,9.16,418400.0,8.145,8.2165,8.1003,8.1897,418400.0
2005-01-25 09:40:00,9.16,9.26,9.15,9.22,372800.0,8.1897,8.2791,8.1808,8.2433,372800.0
2005-01-25 09:50:00,9.22,9.24,9.18,9.19,192400.0,8.2433,8.2612,8.2076,8.2165,192400.0
2005-01-25 10:00:00,9.19,9.26,9.19,9.22,262000.0,8.2165,8.2791,8.2165,8.2433,262000.0
2005-01-25 10:10:00,9.22,9.24,9.21,9.24,89200.0,8.2433,8.2612,8.2344,8.2612,89200.0
2005-01-25 10:20:00,9.24,9.26,9.24,9.26,132400.0,8.2612,8.2791,8.2612,8.2791,132400.0
2005-01-25 10:30:00,9.26,9.28,9.19,9.2,238000.0,8.2791,8.297,8.2165,8.2255,238000.0
2005-01-25 10:40:00,9.2,9.21,9.19,9.19,298400.0,8.2255,8.2344,8.2165,8.2165,298400.0
2005-01-25 10:50:00,9.19,9.19,9.15,9.15,113200.0,8.2165,8.2165,8.1808,8.1808,113200.0
2005-01-25 11:00:00,9.15,9.18,9.13,9.17,170400.0,8.1808,8.2076,8.1629,8.1986,170400.0
2005-01-25 11:10:00,9.17,9.18,9.15,9.18,59200.0,8.1986,8.2076,8.1808,8.2076,59200.0
2005-01-25 11:20:00,9.18,9.19,9.15,9.18,122000.0,8.2076,8.2165,8.1808,8.2076,122000.0
2005-01-25 11:30:00,9.18,9.18,9.11,9.11,263600.0,8.2076,8.2076,8.145,8.145,263600.0
2005-01-25 11:40:00,9.11,9.13,9.11,9.13,83200.0,8.145,8.1629,8.145,8.1629,83200.0
2005-01-25 11:50:00,9.12,9.13,9.12,9.12,62000.0,8.1539,8.1629,8.1539,8.1539,62000.0
2005-01-25 12:00:00,9.13,9.13,9.06,9.08,140000.0,8.1629,8.1629,8.1003,8.1182,140000.0
2005-01-25 12:10:00,9.08,9.1,9.04,9.1,168800.0,8.1182,8.1361,8.0824,8.1361,168800.0
2005-01-25 12:20:00,9.1,9.13,9.09,9.09,103600.0,8.1361,8.1629,8.1271,8.1271,103600.0
2005-01-25 12:30:00,9.1,9.1,9.05,9.05,135200.0,8.1361,8.1361,8.0914,8.0914,135200.0
2005-01-25 12:40:00,9.06,9.08,9.05,9.06,147200.0,8.1003,8.1182,8.0914,8.1003,147200.0
2005-01-25 12:50:00,9.07,9.07,9.03,9.03,28000.0,8.1092,8.1092,8.0735,8.0735,28000.0
2005-01-25 13:00:00,9.04,9.07,9.04,9.06,178400.0,8.0824,8.1092,8.0824,8.1003,178400.0
2005-01-25 13:10:00,9.06,9.08,9.06,9.08,22800.0,8.1003,8.1182,8.1003,8.1182,22800.0
2005-01-25 13:20:00,9.08,9.09,9.07,9.09,54800.0,8.1182,8.1271,8.1092,8.1271,54800.0
2005-01-25 13:30:00,9.09,9.09,9.07,9.07,37200.0,8.1271,8.1271,8.1092,8.1092,37200.0
2005-01-25 13:40:00,9.07,9.07,9.05,9.05,69600.0,8.1092,8.1092,8.0914,8.0914,69600.0
2005-01-25 13:50:00,9.06,9.07,9.03,9.03,88400.0,8.1003,8.1092,8.0735,8.0735,88400.0
2005-01-25 14:00:00,9.03,9.05,9.03,9.04,168400.0,8.0735,8.0914,8.0735,8.0824,168400.0
2005-01-25 14:10:00,9.05,9.05,9.03,9.03,89600.0,8.0914,8.0914,8.0735,8.0735,89600.0
2005-01-25 14:20:00,9.03,9.03,8.95,8.97,216400.0,8.0735,8.0735,8.0019,8.0198,216400.0
2005-01-25 14:30:00,8.97,8.99,8.94,8.94,232000.0,8.0198,8.0377,7.993,7.993,232000.0
2005-01-25 14:40:00,8.94,8.95,8.91,8.92,258400.0,7.993,8.0019,7.9662,7.9751,258400.0
2005-01-25 14:50:00,8.93,9.01,8.92,9.0,157200.0,7.9841,8.0556,7.9751,8.0467,157200.0
2005-01-25 15:00:00,9.0,9.08,8.99,9.06,221200.0,8.0467,8.1182,8.0377,8.1003,221200.0
2005-01-25 15:10:00,9.06,9.08,9.03,9.03,213600.0,8.1003,8.1182,8.0735,8.0735,213600.0
2005-01-25 15:20:00,9.03,9.03,9.0,9.01,203600.0,8.0735,8.0735,8.0467,8.0556,203600.0
2005-01-25 15:30:00,9.01,9.05,9.01,9.04,226000.0,8.0556,8.0914,8.0556,8.0824,226000.0
2005-01-25 15:40:00,9.04,9.05,9.03,9.05,280800.0,8.0824,8.0914,8.0735,8.0914,280800.0
2005-01-25 15:50:00,9.05,9.05,9.01,9.01,363600.0,8.0914,8.0914,8.0556,8.0556,363600.0
2005-01-26 09:30:00,9.1,9.12,9.01,9.05,298000.0,8.1361,8.1539,8.0556,8.0914,298000.0
2005-01-26 09:40:00,9.06,9.11,9.04,9.06,106400.0,8.1003,8.145,8.0824,8.1003,106400.0
2005-01-26 09:50:00,9.06,9.07,9.06,9.06,49200.0,8.1003,8.1092,8.1003,8.1003,49200.0
2005-01-26 10:00:00,9.06,9.13,9.06,9.13,120800.0,8.1003,8.1629,8.1003,8.1629,120800.0
2005-01-26 10:10:00,9.13,9.15,9.1,9.12,145200.0,8.1629,8.1808,8.1361,8.1539,145200.0
2005-01-26 10:20:00,9.11,9.12,9.1,9.11,77600.0,8.145,8.1539,8.1361,8.145,77600.0
2005-01-26 10:30:00,9.1,9.11,8.99,9.02,274400.0,8.1361,8.145,8.0377,8.0645,274400.0
2005-01-26 10:40:00,9.02,9.05,9.02,9.05,106000.0,8.0645,8.0914,8.0645,8.0914,106000.0
2005-01-26 10:50:00,9.05,9.07,9.04,9.07,128400.0,8.0914,8.1092,8.0824,8.1092,128400.0
2005-01-26 11:00:00,9.06,9.1,9.04,9.06,91600.0,8.1003,8.1361,8.0824,8.1003,91600.0
2005-01-26 11:10:00,9.06,9.06,9.04,9.06,52800.0,8.1003,8.1003,8.0824,8.1003,52800.0
2005-01-26 11:20:00,9.06,9.06,9.01,9.01,144400.0,8.1003,8.1003,8.0556,8.0556,144400.0
2005-01-26 11:30:00,9.01,9.03,8.99,9.0,196000.0,8.0556,8.0735,8.0377,8.0467,196000.0
2005-01-26 11:40:00,9.0,9.01,8.95,8.96,76400.0,8.0467,8.0556,8.0019,8.0109,76400.0
2005-01-26 11:50:00,8.96,8.99,8.96,8.98,128400.0,8.0109,8.0377,8.0109,8.0288,128400.0
2005-01-26 12:00:00,8.98,9.03,8.97,9.03,99200.0,8.0288,8.0735,8.0198,8.0735,99200.0
2005-01-26 12:10:00,9.03,9.06,9.03,9.04,162800.0,8.0735,8.1003,8.0735,8.0824,162800.0
2005-01-26 12:20:00,9.04,9.05,9.02,9.05,72800.0,8.0824,8.0914,8.0645,8.0914,72800.0
2005-01-26 12:30:00,9.06,9.07,9.05,9.06,57600.0,8.1003,8.1092,8.0914,8.1003,57600.0
2005-01-26 12:40:00,9.06,9.11,9.04,9.09,174400.0,8.1003,8.145,8.0824,8.1271,174400.0
2005-01-26 12:50:00,9.09,9.1,9.08,9.09,134000.0,8.1271,8.1361,8.1182,8.1271,134000.0
2005-01-26 13:00:00,9.09,9.13,9.08,9.08,165600.0,8.1271,8.1629,8.1182,8.1182,165600.0
2005-01-26 13:10:00,9.09,9.13,9.09,9.11,158400.0,8.1271,8.1629,8.1271,8.145,158400.0
2005-01-26 13:20:00,9.11,9.13,9.1,9.12,105200.0,8.145,8.1629,8.1361,8.1539,105200.0
2005-01-26 13:30:00,9.12,9.14,9.12,9.14,91200.0,8.1539,8.1718,8.1539,8.1718,91200.0
2005-01-26 13:40:00,9.14,9.16,9.12,9.13,142000.0,8.1718,8.1897,8.1539,8.1629,142000.0
2005-01-26 13:50:00,9.14,9.15,9.12,9.13,46000.0,8.1718,8.1808,8.1539,8.1629,46000.0
2005-01-26 14:00:00,9.13,9.16,9.12,9.14,106400.0,8.1629,8.1897,8.1539,8.1718,106400.0
2005-01-26 14:10:00,9.14,9.15,9.1,9.1,96000.0,8.1718,8.1808,8.1361,8.1361,96000.0
2005-01-26 14:20:00,9.1,9.12,9.04,9.06,167200.0,8.1361,8.1539,8.0824,8.1003,167200.0
2005-01-26 14:30:00,9.06,9.06,9.03,9.05,108000.0,8.1003,8.1003,8.0735,8.0914,108000.0
2005-01-26 14:40:00,9.05,9.07,9.05,9.06,39200.0,8.0914,8.1092,8.0914,8.1003,39200.0
2005-01-26 14:50:00,9.06,9.09,9.05,9.08,42400.0,8.1003,8.1271,8.0914,8.1182,42400.0
2005-01-26 15:00:00,9.08,9.11,9.08,9.11,78000.0,8.1182,8.145,8.1182,8.145,78000.0
2005-01-26 15:10:00,9.09,9.1,9.08,9.1,79600.0,8.1271,8.1361,8.1182,8.1361,79600.0
2005-01-26 15:20:00,9.1,9.15,9.09,9.14,298400.0,8.1361,8.1808,8.1271,8.1718,298400.0
2005-01-26 15:30:00,9.14,9.24,9.14,9.22,312800.0,8.1718,8.2612,8.1718,8.2433,312800.0
2005-01-26 15:40:00,9.22,9.22,9.13,9.17,232800.0,8.2433,8.2433,8.1629,8.1986,232800.0
2005-01-26 15:50:00,9.17,9.21,9.17,9.17,344800.0,8.1986,8.2344,8.1986,8.1986,344800.0
2005-01-27 09:30:00,9.21,9.22,9.15,9.19,255600.0,8.2344,8.2433,8.1808,8.2165,255600.0
2005-01-27 09:40:00,9.19,9.25,9.19,9.23,145200.0,8.2165,8.2702,8.2165,8.2523,145200.0
2005-01-27 09:50:00,9.22,9.24,9.19,9.23,99600.0,8.2433,8.2612,8.2165,8.2523,99600.0
2005-01-27 10:00:00,9.23,9.27,9.23,9.24,204800.0,8.2523,8.2881,8.2523,8.2612,204800.0
2005-01-27 10:10:00,9.24,9.24,9.18,9.21,158800.0,8.2612,8.2612,8.2076,8.2344,158800.0
2005-01-27 10:20:00,9.22,9.26,9.18,9.23,114000.0,8.2433,8.2791,8.2076,8.2523,114000.0
2005-01-27 10:30:00,9.22,9.31,9.2,9.29,155600.0,8.2433,8.3238,8.2255,8.3059,155600.0
2005-01-27 10:40:00,9.29,9.31,9.26,9.27,144000.0,8.3059,8.3238,8.2791,8.2881,144000.0
2005-01-27 10:50:00,9.27,9.34,9.26,9.33,350800.0,8.2881,8.3506,8.2791,8.3417,350800.0
2005-01-27 11:00:00,9.33,9.34,9.31,9.32,166000.0,8.3417,8.3506,8.3238,8.3328,166000.0
2005-01-27 11:10:00,9.32,9.33,9.32,9.33,112000.0,8.3328,8.3417,8.3328,8.3417,112000.0
2005-01-27 11:20:00,9.33,9.34,9.33,9.34,86400.0,8.3417,8.3506,8.3417,8.3506,86400.0
2005-01-27 11:30:00,9.33,9.38,9.33,9.36,162000.0,8.3417,8.3864,8.3417,8.3685,162000.0
2005-01-27 11:40:00,9.36,9.37,9.35,9.36,70400.0,8.3685,8.3775,8.3596,8.3685,70400.0
2005-01-27 11:50:00,9.36,9.4,9.35,9.37,309600.0,8.3685,8.4043,8.3596,8.3775,309600.0
2005-01-27 12:00:00,9.38,9.4,9.37,9.38,143200.0,8.3864,8.4043,8.3775,8.3864,143200.0
2005-01-27 12:10:00,9.39,9.4,9.39,9.39,118400.0,8.3953,8.4043,8.3953,8.3953,118400.0
2005-01-27 12:20:00,9.39,9.4,9.39,9.39,80000.0,8.3953,8.4043,8.3953,8.3953,80000.0
2005-01-27 12:30:00,9.39,9.4,9.39,9.39,119600.0,8.3953,8.4043,8.3953,8.3953,119600.0
2005-01-27 12:40:00,9.39,9.39,9.38,9.38,126800.0,8.3953,8.3953,8.3864,8.3864,126800.0
2005-01-27 12:50:00,9.38,9.4,9.38,9.39,236400.0,8.3864,8.4043,8.3864,8.3953,236400.0
2005-01-27 13:00:00,9.39,9.39,9.38,9.38,61200.0,8.3953,8.3953,8.3864,8.3864,61200.0
2005-01-27 13:10:00,9.38,9.38,9.35,9.35,264800.0,8.3864,8.3864,8.3596,8.3596,264800.0
2005-01-27 13:20:00,9.35,9.36,9.33,9.33,140800.0,8.3596,8.3685,8.3417,8.3417,140800.0
2005-01-27 13:30:00,9.33,9.34,9.31,9.32,161600.0,8.3417,8.3506,8.3238,8.3328,161600.0
2005-01-27 13:40:00,9.32,9.33,9.31,9.31,142000.0,8.3328,8.3417,8.3238,8.3238,142000.0
2005-01-27 13:50:00,9.31,9.32,9.31,9.31,86400.0,8.3238,8.3328,8.3238,8.3238,86400.0
2005-01-27 14:00:00,9.31,9.32,9.31,9.32,64400.0,8.3238,8.3328,8.3238,8.3328,64400.0
2005-01-27 14:10:00,9.31,9.33,9.31,9.31,42800.0,8.3238,8.3417,8.3238,8.3238,42800.0
2005-01-27 14:20:00,9.31,9.33,9.31,9.31,46400.0,8.3238,8.3417,8.3238,8.3238,46400.0
2005-01-27 14:30:00,9.32,9.33,9.29,9.29,186800.0,8.3328,8.3417,8.3059,8.3059,186800.0
2005-01-27 14:40:00,9.29,9.29,9.24,9.25,330400.0,8.3059,8.3059,8.2612,8.2702,330400.0
2005-01-27 14:50:00,9.25,9.27,9.25,9.26,152400.0,8.2702,8.2881,8.2702,8.2791,152400.0
2005-01-27 15:00:00,9.26,9.28,9.26,9.26,97200.0,8.2791,8.297,8.2791,8.2791,97200.0
2005-01-27 15:10:00,9.26,9.33,9.26,9.32,219200.0,8.2791,8.3417,8.2791,8.3328,219200.0
2005-01-27 15:20:00,9.32,9.32,9.3,9.3,142800.0,8.3328,8.3328,8.3149,8.3149,142800.0
2005-01-27 15:30:00,9.3,9.33,9.3,9.31,117600.0,8.3149,8.3417,8.3149,8.3238,117600.0
2005-01-27 15:40:00,9.31,9.32,9.29,9.3,162800.0,8.3238,8.3328,8.3059,8.3149,162800.0
2005-01-27 15:50:00,9.3,9.35,9.29,9.31,356800.0,8.3149,8.3596,8.3059,8.3238,356800.0
2005-01-28 09:30:00,9.37,9.38,9.31,9.31,376000.0,8.3775,8.3864,8.3238,8.3238,376000.0
2005-01-28 09:40:00,9.32,9.32,9.29,9.31,302400.0,8.3328,8.3328,8.3059,8.3238,302400.0
2005-01-28 09:50:00,9.3,9.34,9.3,9.31,139600.0,8.3149,8.3506,8.3149,8.3238,139600.0
2005-01-28 10:00:00,9.31,9.33,9.3,9.31,176800.0,8.3238,8.3417,8.3149,8.3238,176800.0
2005-01-28 10:10:00,9.31,9.31,9.31,9.31,41200.0,8.3238,8.3238,8.3238,8.3238,41200.0
2005-01-28 10:20:00,9.31,9.31,9.26,9.27,103600.0,8.3238,8.3238,8.2791,8.2881,103600.0
2005-01-28 10:30:00,9.26,9.28,9.22,9.23,97600.0,8.2791,8.297,8.2433,8.2523,97600.0
2005-01-28 10:40:00,9.24,9.27,9.23,9.26,78000.0,8.2612,8.2881,8.2523,8.2791,78000.0
2005-01-28 10:50:00,9.24,9.28,9.24,9.25,133200.0,8.2612,8.297,8.2612,8.2702,133200.0
2005-01-28 11:00:00,9.25,9.28,9.16,9.18,213200.0,8.2702,8.297,8.1897,8.2076,213200.0
2005-01-28 11:10:00,9.18,9.22,9.14,9.16,250000.0,8.2076,8.2433,8.1718,8.1897,250000.0
2005-01-28 11:20:00,9.16,9.2,9.15,9.19,190000.0,8.1897,8.2255,8.1808,8.2165,190000.0
2005-01-28 11:30:00,9.19,9.22,9.17,9.2,81600.0,8.2165,8.2433,8.1986,8.2255,81600.0
2005-01-28 11:40:00,9.2,9.22,9.18,9.21,116800.0,8.2255,8.2433,8.2076,8.2344,116800.0
2005-01-28 11:50:00,9.21,9.22,9.2,9.2,70800.0,8.2344,8.2433,8.2255,8.2255,70800.0
2005-01-28 12:00:00,9.2,9.28,9.2,9.26,141200.0,8.2255,8.297,8.2255,8.2791,141200.0
2005-01-28 12:10:00,9.26,9.26,9.21,9.24,48400.0,8.2791,8.2791,8.2344,8.2612,48400.0
2005-01-28 12:20:00,9.24,9.25,9.22,9.22,75200.0,8.2612,8.2702,8.2433,8.2433,75200.0
2005-01-28 12:30:00,9.22,9.26,9.18,9.19,152000.0,8.2433,8.2791,8.2076,8.2165,152000.0
2005-01-28 12:40:00,9.19,9.19,9.15,9.15,77600.0,8.2165,8.2165,8.1808,8.1808,77600.0
2005-01-28 12:50:00,9.15,9.17,9.14,9.15,81600.0,8.1808,8.1986,8.1718,8.1808,81600.0
2005-01-28 13:00:00,9.15,9.16,9.13,9.13,44800.0,8.1808,8.1897,8.1629,8.1629,44800.0
2005-01-28 13:10:00,9.13,9.18,9.13,9.18,26800.0,8.1629,8.2076,8.1629,8.2076,26800.0
2005-01-28 13:20:00,9.17,9.18,9.15,9.17,42000.0,8.1986,8.2076,8.1808,8.1986,42000.0
2005-01-28 13:30:00,9.16,9.17,9.14,9.15,79600.0,8.1897,8.1986,8.1718,8.1808,79600.0
2005-01-28 13:40:00,9.15,9.18,9.14,9.17,32400.0,8.1808,8.2076,8.1718,8.1986,32400.0
2005-01-28 13:50:00,9.18,9.18,9.12,9.13,26800.0,8.2076,8.2076,8.1539,8.1629,26800.0
2005-01-28 14:00:00,9.12,9.14,9.1,9.12,83200.0,8.1539,8.1718,8.1361,8.1539,83200.0
2005-01-28 14:10:00,9.11,9.13,9.1,9.11,85200.0,8.145,8.1629,8.1361,8.145,85200.0
2005-01-28 14:20:00,9.11,9.16,9.11,9.13,101200.0,8.145,8.1897,8.145,8.1629,101200.0
2005-01-28 14:30:00,9.13,9.16,9.13,9.15,81600.0,8.1629,8.1897,8.1629,8.1808,81600.0
2005-01-28 14:40:00,9.15,9.16,9.12,9.12,141600.0,8.1808,8.1897,8.1539,8.1539,141600.0
2005-01-28 14:50:00,9.12,9.15,9.11,9.14,157600.0,8.1539,8.1808,8.145,8.1718,157600.0
2005-01-28 15:00:00,9.14,9.17,9.11,9.16,139600.0,8.1718,8.1986,8.145,8.1897,139600.0
2005-01-28 15:10:00,9.16,9.19,9.15,9.17,184000.0,8.1897,8.2165,8.1808,8.1986,184000.0
2005-01-28 15:20:00,9.17,9.19,9.16,9.17,157600.0,8.1986,8.2165,8.1897,8.1986,157600.0
2005-01-28 15:30:00,9.17,9.18,9.15,9.18,181200.0,8.1986,8.2076,8.1808,8.2076,181200.0
2005-01-28 15:40:00,9.18,9.24,9.18,9.22,243600.0,8.2076,8.2612,8.2076,8.2433,243600.0
2005-01-28 15:50:00,9.22,9.22,9.19,9.19,301200.0,8.2433,8.2433,8.2165,8.2165,301200.0
2005-01-31 09:30:00,9.36,9.39,9.27,9.27,353200.0,8.3685,8.3953,8.2881,8.2881,353200.0
2005-01-31 09:40:00,9.27,9.3,9.25,9.3,208800.0,8.2881,8.3149,8.2702,8.3149,208800.0
2005-01-31 09:50:00,9.3,9.33,9.29,9.32,204000.0,8.3149,8.3417,8.3059,8.3328,204000.0
2005-01-31 10:00:00,9.32,9.32,9.29,9.29,232000.0,8.3328,8.3328,8.3059,8.3059,232000.0
2005-01-31 10:10:00,9.29,9.34,9.29,9.34,328000.0,8.3059,8.3506,8.3059,8.3506,328000.0
2005-01-31 10:20:00,9.34,9.39,9.34,9.38,600400.0,8.3506,8.3953,8.3506,8.3864,600400.0
2005-01-31 10:30:00,9.38,9.38,9.37,9.38,333600.0,8.3864,8.3864,8.3775,8.3864,333600.0
2005-01-31 10:40:00,9.38,9.39,9.38,9.38,112000.0,8.3864,8.3953,8.3864,8.3864,112000.0
2005-01-31 10:50:00,9.38,9.38,9.38,9.38,165200.0,8.3864,8.3864,8.3864,8.3864,165200.0
2005-01-31 11:00:00,9.38,9.4,9.31,9.31,345600.0,8.3864,8.4043,8.3238,8.3238,345600.0
2005-01-31 11:10:00,9.31,9.32,9.29,9.29,412000.0,8.3238,8.3328,8.3059,8.3059,412000.0
2005-01-31 11:20:00,9.29,9.31,9.21,9.25,577200.0,8.3059,8.3238,8.2344,8.2702,577200.0
2005-01-31 11:30:00,9.25,9.28,9.25,9.28,72800.0,8.2702,8.297,8.2702,8.297,72800.0
2005-01-31 11:40:00,9.28,9.31,9.28,9.3,53600.0,8.297,8.3238,8.297,8.3149,53600.0
2005-01-31 11:50:00,9.3,9.3,9.29,9.29,46000.0,8.3149,8.3149,8.3059,8.3059,46000.0
2005-01-31 12:00:00,9.29,9.3,9.29,9.29,55200.0,8.3059,8.3149,8.3059,8.3059,55200.0
2005-01-31 12:10:00,9.29,9.3,9.29,9.29,33200.0,8.3059,8.3149,8.3059,8.3059,33200.0
2005-01-31 12:20:00,9.29,9.34,9.29,9.33,81200.0,8.3059,8.3506,8.3059,8.3417,81200.0
2005-01-31 12:30:00,9.33,9.36,9.33,9.36,63600.0,8.3417,8.3685,8.3417,8.3685,63600.0
2005-01-31 12:40:00,9.36,9.38,9.36,9.36,77600.0,8.3685,8.3864,8.3685,8.3685,77600.0
2005-01-31 12:50:00,9.37,9.4,9.37,9.4,101200.0,8.3775,8.4043,8.3775,8.4043,101200.0
2005-01-31 13:00:00,9.39,9.4,9.35,9.35,70400.0,8.3953,8.4043,8.3596,8.3596,70400.0
2005-01-31 13:10:00,9.35,9.35,9.29,9.29,118800.0,8.3596,8.3596,8.3059,8.3059,118800.0
2005-01-31 13:20:00,9.29,9.3,9.29,9.29,118800.0,8.3059,8.3149,8.3059,8.3059,118800.0
2005-01-31 13:30:00,9.29,9.31,9.29,9.3,182000.0,8.3059,8.3238,8.3059,8.3149,182000.0
2005-01-31 13:40:00,9.3,9.31,9.29,9.29,118800.0,8.3149,8.3238,8.3059,8.3059,118800.0
2005-01-31 13:50:00,9.29,9.29,9.29,9.29,123200.0,8.3059,8.3059,8.3059,8.3059,123200.0
2005-01-31 14:00:00,9.29,9.33,9.29,9.33,26000.0,8.3059,8.3417,8.3059,8.3417,26000.0
2005-01-31 14:10:00,9.33,9.38,9.32,9.35,138800.0,8.3417,8.3864,8.3328,8.3596,138800.0
2005-01-31 14:20:00,9.35,9.37,9.34,9.36,92400.0,8.3596,8.3775,8.3506,8.3685,92400.0
2005-01-31 14:30:00,9.37,9.42,9.37,9.4,269600.0,8.3775,8.4222,8.3775,8.4043,269600.0
2005-01-31 14:40:00,9.4,9.46,9.4,9.45,235200.0,8.4043,8.4579,8.4043,8.449,235200.0
2005-01-31 14:50:00,9.45,9.51,9.44,9.46,627200.0,8.449,8.5026,8.44,8.4579,627200.0
2005-01-31 15:00:00,9.46,9.47,9.44,9.45,210400.0,8.4579,8.4669,8.44,8.449,210400.0
2005-01-31 15:10:00,9.45,9.45,9.43,9.44,166800.0,8.449,8.449,8.4311,8.44,166800.0
2005-01-31 15:20:00,9.44,9.44,9.42,9.44,188800.0,8.44,8.44,8.4222,8.44,188800.0
2005-01-31 15:30:00,9.44,9.44,9.42,9.44,169200.0,8.44,8.44,8.4222,8.44,169200.0
2005-01-31 15:40:00,9.45,9.51,9.44,9.49,390000.0,8.449,8.5026,8.44,8.4847,390000.0
2005-01-31 15:50:00,9.49,9.51,9.47,9.49,532400.0,8.4847,8.5026,8.4669,8.4847,532400.0
2005-02-01 09:30:00,9.57,9.57,9.48,9.52,459200.0,8.5563,8.5563,8.4758,8.5116,459200.0
2005-02-01 09:40:00,9.52,9.52,9.47,9.49,374400.0,8.5116,8.5116,8.4669,8.4847,374400.0
2005-02-01 09:50:00,9.5,9.5,9.47,9.49,90800.0,8.4937,8.4937,8.4669,8.4847,90800.0
2005-02-01 10:00:00,9.49,9.5,9.48,9.5,109600.0,8.4847,8.4937,8.4758,8.4937,109600.0
2005-02-01 10:10:00,9.51,9.53,9.5,9.53,200400.0,8.5026,8.5205,8.4937,8.5205,200400.0
2005-02-01 10:20:00,9.53,9.59,9.52,9.58,301200.0,8.5205,8.5742,8.5116,8.5652,301200.0
2005-02-01 10:30:00,9.58,9.58,9.56,9.56,66800.0,8.5652,8.5652,8.5473,8.5473,66800.0
2005-02-01 10:40:00,9.57,9.58,9.54,9.54,124000.0,8.5563,8.5652,8.5295,8.5295,124000.0
2005-02-01 10:50:00,9.54,9.58,9.54,9.56,80800.0,8.5295,8.5652,8.5295,8.5473,80800.0
2005-02-01 11:00:00,9.56,9.58,9.55,9.58,202000.0,8.5473,8.5652,8.5384,8.5652,202000.0
2005-02-01 11:10:00,9.58,9.58,9.55,9.55,43200.0,8.5652,8.5652,8.5384,8.5384,43200.0
2005-02-01 11:20:00,9.55,9.55,9.54,9.54,72000.0,8.5384,8.5384,8.5295,8.5295,72000.0
2005-02-01 11:30:00,9.54,9.58,9.54,9.58,73200.0,8.5295,8.5652,8.5295,8.5652,73200.0
2005-02-01 11:40:00,9.58,9.58,9.57,9.58,98400.0,8.5652,8.5652,8.5563,8.5652,98400.0
2005-02-01 11:50:00,9.58,9.58,9.57,9.57,108000.0,8.5652,8.5652,8.5563,8.5563,108000.0
2005-02-01 12:00:00,9.57,9.58,9.57,9.58,67600.0,8.5563,8.5652,8.5563,8.5652,67600.0
2005-02-01 12:10:00,9.58,9.58,9.57,9.58,46800.0,8.5652,8.5652,8.5563,8.5652,46800.0
2005-02-01 12:20:00,9.58,9.58,9.57,9.57,68400.0,8.5652,8.5652,8.5563,8.5563,68400.0
2005-02-01 12:30:00,9.58,9.61,9.58,9.6,91600.0,8.5652,8.592,8.5652,8.5831,91600.0
2005-02-01 12:40:00,9.6,9.61,9.55,9.58,116800.0,8.5831,8.592,8.5384,8.5652,116800.0
2005-02-01 12:50:00,9.58,9.59,9.57,9.57,44000.0,8.5652,8.5742,8.5563,8.5563,44000.0
2005-02-01 13:00:00,9.57,9.57,9.53,9.54,120000.0,8.5563,8.5563,8.5205,8.5295,120000.0
2005-02-01 13:10:00,9.54,9.56,9.53,9.54,52800.0,8.5295,8.5473,8.5205,8.5295,52800.0
2005-02-01 13:20:00,9.54,9.55,9.53,9.54,85200.0,8.5295,8.5384,8.5205,8.5295,85200.0
2005-02-01 13:30:00,9.54,9.55,9.5,9.51,101600.0,8.5295,8.5384,8.4937,8.5026,101600.0
2005-02-01 13:40:00,9.51,9.55,9.5,9.55,320800.0,8.5026,8.5384,8.4937,8.5384,320800.0
2005-02-01 13:50:00,9.55,9.57,9.55,9.55,176400.0,8.5384,8.5563,8.5384,8.5384,176400.0
2005-02-01 14:00:00,9.55,9.59,9.55,9.59,87600.0,8.5384,8.5742,8.5384,8.5742,87600.0
2005-02-01 14:10:00,9.59,9.6,9.59,9.6,104000.0,8.5742,8.5831,8.5742,8.5831,104000.0
2005-02-01 14:20:00,9.6,9.61,9.6,9.61,168000.0,8.5831,8.592,8.5831,8.592,168000.0
2005-02-01 14:30:00,9.61,9.62,9.61,9.62,136000.0,8.592,8.601,8.592,8.601,136000.0
2005-02-01 14:40:00,9.62,9.62,9.58,9.58,129600.0,8.601,8.601,8.5652,8.5652,129600.0
2005-02-01 14:50:00,9.59,9.59,9.54,9.54,95600.0,8.5742,8.5742,8.5295,8.5295,95600.0
2005-02-01 15:00:00,9.54,9.55,9.52,9.54,184800.0,8.5295,8.5384,8.5116,8.5295,184800.0
2005-02-01 15:10:00,9.54,9.56,9.53,9.56,215600.0,8.5295,8.5473,8.5205,8.5473,215600.0
2005-02-01 15:20:00,9.56,9.56,9.54,9.55,127200.0,8.5473,8.5473,8.5295,8.5384,127200.0
2005-02-01 15:30:00,9.55,9.55,9.53,9.54,124000.0,8.5384,8.5384,8.5205,8.5295,124000.0
2005-02-01 15:40:00,9.54,9.58,9.54,9.55,101200.0,8.5295,8.5652,8.5295,8.5384,101200.0
2005-02-01 15:50:00,9.55,9.56,9.53,9.54,268400.0,8.5384,8.5473,8.5205,8.5295,268400.0
2005-02-02 09:30:00,9.68,9.68,9.53,9.54,281600.0,8.6546,8.6546,8.5205,8.5295,281600.0
2005-02-02 09:40:00,9.54,9.55,9.5,9.51,94000.0,8.5295,8.5384,8.4937,8.5026,94000.0
2005-02-02 09:50:00,9.52,9.52,9.45,9.46,206000.0,8.5116,8.5116,8.449,8.4579,206000.0
2005-02-02 10:00:00,9.47,9.47,9.45,9.47,131200.0,8.4669,8.4669,8.449,8.4669,131200.0
2005-02-02 10:10:00,9.47,9.51,9.45,9.5,121200.0,8.4669,8.5026,8.449,8.4937,121200.0
2005-02-02 10:20:00,9.5,9.51,9.47,9.48,92400.0,8.4937,8.5026,8.4669,8.4758,92400.0
2005-02-02 10:30:00,9.47,9.49,9.47,9.48,37200.0,8.4669,8.4847,8.4669,8.4758,37200.0
2005-02-02 10:40:00,9.47,9.49,9.47,9.49,47600.0,8.4669,8.4847,8.4669,8.4847,47600.0
2005-02-02 10:50:00,9.49,9.53,9.49,9.51,95200.0,8.4847,8.5205,8.4847,8.5026,95200.0
2005-02-02 11:00:00,9.51,9.51,9.48,9.49,39200.0,8.5026,8.5026,8.4758,8.4847,39200.0
2005-02-02 11:10:00,9.49,9.52,9.49,9.52,91600.0,8.4847,8.5116,8.4847,8.5116,91600.0
2005-02-02 11:20:00,9.52,9.58,9.52,9.58,77200.0,8.5116,8.5652,8.5116,8.5652,77200.0
2005-02-02 11:30:00,9.58,9.58,9.54,9.55,104000.0,8.5652,8.5652,8.5295,8.5384,104000.0
2005-02-02 11:40:00,9.55,9.58,9.55,9.57,61600.0,8.5384,8.5652,8.5384,8.5563,61600.0
2005-02-02 11:50:00,9.57,9.61,9.56,9.61,98400.0,8.5563,8.592,8.5473,8.592,98400.0
2005-02-02 12:00:00,9.61,9.62,9.6,9.6,153600.0,8.592,8.601,8.5831,8.5831,153600.0
2005-02-02 12:10:00,9.61,9.61,9.58,9.6,124800.0,8.592,8.592,8.5652,8.5831,124800.0
2005-02-02 12:20:00,9.6,9.6,9.58,9.59,67600.0,8.5831,8.5831,8.5652,8.5742,67600.0
2005-02-02 12:30:00,9.58,9.6,9.58,9.6,87200.0,8.5652,8.5831,8.5652,8.5831,87200.0
2005-02-02 12:40:00,9.6,9.61,9.6,9.6,64000.0,8.5831,8.592,8.5831,8.5831,64000.0
2005-02-02 12:50:00,9.61,9.61,9.59,9.6,58400.0,8.592,8.592,8.5742,8.5831,58400.0
2005-02-02 13:00:00,9.6,9.6,9.59,9.59,34000.0,8.5831,8.5831,8.5742,8.5742,34000.0
2005-02-02 13:10:00,9.59,9.59,9.58,9.59,34400.0,8.5742,8.5742,8.5652,8.5742,34400.0
2005-02-02 13:20:00,9.59,9.59,9.59,9.59,23600.0,8.5742,8.5742,8.5742,8.5742,23600.0
2005-02-02 13:30:00,9.6,9.6,9.59,9.59,48000.0,8.5831,8.5831,8.5742,8.5742,48000.0
2005-02-02 13:40:00,9.59,9.6,9.59,9.59,24800.0,8.5742,8.5831,8.5742,8.5742,24800.0
2005-02-02 13:50:00,9.59,9.6,9.59,9.59,40800.0,8.5742,8.5831,8.5742,8.5742,40800.0
2005-02-02 14:00:00,9.59,9.6,9.59,9.59,61200.0,8.5742,8.5831,8.5742,8.5742,61200.0
2005-02-02 14:10:00,9.6,9.6,9.58,9.59,45200.0,8.5831,8.5831,8.5652,8.5742,45200.0
2005-02-02 14:20:00,9.59,9.65,9.59,9.64,140000.0,8.5742,8.6278,8.5742,8.6189,140000.0
2005-02-02 14:30:00,9.64,9.65,9.56,9.56,312400.0,8.6189,8.6278,8.5473,8.5473,312400.0
2005-02-02 14:40:00,9.56,9.56,9.54,9.55,230000.0,8.5473,8.5473,8.5295,8.5384,230000.0
2005-02-02 14:50:00,9.55,9.56,9.55,9.55,104400.0,8.5384,8.5473,8.5384,8.5384,104400.0
2005-02-02 15:00:00,9.55,9.55,9.5,9.51,198800.0,8.5384,8.5384,8.4937,8.5026,198800.0
2005-02-02 15:10:00,9.5,9.51,9.5,9.5,302400.0,8.4937,8.5026,8.4937,8.4937,302400.0
2005-02-02 15:20:00,9.5,9.5,9.47,9.48,308800.0,8.4937,8.4937,8.4669,8.4758,308800.0
2005-02-02 15:30:00,9.48,9.53,9.48,9.53,159600.0,8.4758,8.5205,8.4758,8.5205,159600.0
2005-02-02 15:40:00,9.53,9.54,9.49,9.53,210800.0,8.5205,8.5295,8.4847,8.5205,210800.0
2005-02-02 15:50:00,9.53,9.54,9.51,9.54,209600.0,8.5205,8.5295,8.5026,8.5295,209600.0
2005-02-03 09:30:00,9.59,9.6,9.45,9.46,217200.0,8.5742,8.5831,8.449,8.4579,217200.0
2005-02-03 09:40:00,9.45,9.5,9.45,9.47,225200.0,8.449,8.4937,8.449,8.4669,225200.0
2005-02-03 09:50:00,9.47,9.51,9.47,9.48,85600.0,8.4669,8.5026,8.4669,8.4758,85600.0
2005-02-03 10:00:00,9.48,9.48,9.43,9.43,179200.0,8.4758,8.4758,8.4311,8.4311,179200.0
2005-02-03 10:10:00,9.43,9.43,9.34,9.36,168000.0,8.4311,8.4311,8.3506,8.3685,168000.0
2005-02-03 10:20:00,9.36,9.44,9.36,9.37,164800.0,8.3685,8.44,8.3685,8.3775,164800.0
2005-02-03 10:30:00,9.36,9.4,9.36,9.38,121600.0,8.3685,8.4043,8.3685,8.3864,121600.0
2005-02-03 10:40:00,9.37,9.37,9.33,9.34,237200.0,8.3775,8.3775,8.3417,8.3506,237200.0
2005-02-03 10:50:00,9.34,9.35,9.34,9.35,88000.0,8.3506,8.3596,8.3506,8.3596,88000.0
2005-02-03 11:00:00,9.35,9.37,9.34,9.37,135200.0,8.3596,8.3775,8.3506,8.3775,135200.0
2005-02-03 11:10:00,9.36,9.37,9.34,9.36,158400.0,8.3685,8.3775,8.3506,8.3685,158400.0
2005-02-03 11:20:00,9.36,9.36,9.35,9.35,86800.0,8.3685,8.3685,8.3596,8.3596,86800.0
2005-02-03 11:30:00,9.35,9.35,9.34,9.35,77200.0,8.3596,8.3596,8.3506,8.3596,77200.0
2005-02-03 11:40:00,9.35,9.36,9.34,9.34,156000.0,8.3596,8.3685,8.3506,8.3506,156000.0
2005-02-03 11:50:00,9.34,9.34,9.34,9.34,33200.0,8.3506,8.3506,8.3506,8.3506,33200.0
2005-02-03 12:00:00,9.34,9.34,9.34,9.34,50400.0,8.3506,8.3506,8.3506,8.3506,50400.0
2005-02-03 12:10:00,9.34,9.34,9.34,9.34,35600.0,8.3506,8.3506,8.3506,8.3506,35600.0
2005-02-03 12:20:00,9.34,9.36,9.34,9.36,26000.0,8.3506,8.3685,8.3506,8.3685,26000.0
2005-02-03 12:30:00,9.36,9.36,9.34,9.35,95200.0,8.3685,8.3685,8.3506,8.3596,95200.0
2005-02-03 12:40:00,9.35,9.37,9.33,9.33,122400.0,8.3596,8.3775,8.3417,8.3417,122400.0
2005-02-03 12:50:00,9.33,9.33,9.33,9.33,50800.0,8.3417,8.3417,8.3417,8.3417,50800.0
2005-02-03 13:00:00,9.33,9.33,9.31,9.32,67600.0,8.3417,8.3417,8.3238,8.3328,67600.0
2005-02-03 13:10:00,9.32,9.37,9.32,9.36,63200.0,8.3328,8.3775,8.3328,8.3685,63200.0
2005-02-03 13:20:00,9.36,9.36,9.36,9.36,32400.0,8.3685,8.3685,8.3685,8.3685,32400.0
2005-02-03 13:30:00,9.36,9.4,9.36,9.39,92000.0,8.3685,8.4043,8.3685,8.3953,92000.0
2005-02-03 13:40:00,9.39,9.39,9.36,9.36,33600.0,8.3953,8.3953,8.3685,8.3685,33600.0
2005-02-03 13:50:00,9.35,9.35,9.35,9.35,49200.0,8.3596,8.3596,8.3596,8.3596,49200.0
2005-02-03 14:00:00,9.35,9.38,9.35,9.38,83600.0,8.3596,8.3864,8.3596,8.3864,83600.0
2005-02-03 14:10:00,9.38,9.38,9.36,9.37,51600.0,8.3864,8.3864,8.3685,8.3775,51600.0
2005-02-03 14:20:00,9.37,9.38,9.37,9.38,163200.0,8.3775,8.3864,8.3775,8.3864,163200.0
2005-02-03 14:30:00,9.38,9.38,9.38,9.38,107200.0,8.3864,8.3864,8.3864,8.3864,107200.0
2005-02-03 14:40:00,9.38,9.38,9.38,9.38,80000.0,8.3864,8.3864,8.3864,8.3864,80000.0
2005-02-03 14:50:00,9.38,9.38,9.38,9.38,102400.0,8.3864,8.3864,8.3864,8.3864,102400.0
2005-02-03 15:00:00,9.38,9.38,9.36,9.37,130000.0,8.3864,8.3864,8.3685,8.3775,130000.0
2005-02-03 15:10:00,9.36,9.36,9.35,9.36,100400.0,8.3685,8.3685,8.3596,8.3685,100400.0
2005-02-03 15:20:00,9.36,9.37,9.36,9.37,73200.0,8.3685,8.3775,8.3685,8.3775,73200.0
2005-02-03 15:30:00,9.37,9.41,9.37,9.39,111600.0,8.3775,8.4132,8.3775,8.3953,111600.0
2005-02-03 15:40:00,9.4,9.41,9.36,9.37,115600.0,8.4043,8.4132,8.3685,8.3775,115600.0
2005-02-03 15:50:00,9.37,9.38,9.36,9.38,172000.0,8.3775,8.3864,8.3685,8.3864,172000.0
2005-02-04 09:30:00,9.36,9.38,9.3,9.33,166400.0,8.3685,8.3864,8.3149,8.3417,166400.0
2005-02-04 09:40:00,9.33,9.34,9.28,9.29,132400.0,8.3417,8.3506,8.297,8.3059,132400.0
2005-02-04 09:50:00,9.3,9.4,9.27,9.37,155200.0,8.3149,8.4043,8.2881,8.3775,155200.0
2005-02-04 10:00:00,9.38,9.49,9.38,9.43,180800.0,8.3864,8.4847,8.3864,8.4311,180800.0
2005-02-04 10:10:00,9.43,9.48,9.37,9.47,129200.0,8.4311,8.4758,8.3775,8.4669,129200.0
2005-02-04 10:20:00,9.47,9.47,9.44,9.45,96000.0,8.4669,8.4669,8.44,8.449,96000.0
2005-02-04 10:30:00,9.45,9.48,9.42,9.44,61600.0,8.449,8.4758,8.4222,8.44,61600.0
2005-02-04 10:40:00,9.43,9.44,9.42,9.44,55600.0,8.4311,8.44,8.4222,8.44,55600.0
2005-02-04 10:50:00,9.44,9.45,9.43,9.45,22400.0,8.44,8.449,8.4311,8.449,22400.0
2005-02-04 11:00:00,9.44,9.47,9.44,9.45,28400.0,8.44,8.4669,8.44,8.449,28400.0
2005-02-04 11:10:00,9.46,9.46,9.42,9.45,32800.0,8.4579,8.4579,8.4222,8.449,32800.0
2005-02-04 11:20:00,9.45,9.46,9.43,9.43,17600.0,8.449,8.4579,8.4311,8.4311,17600.0
2005-02-04 11:30:00,9.44,9.45,9.43,9.45,23200.0,8.44,8.449,8.4311,8.449,23200.0
2005-02-04 11:40:00,9.44,9.44,9.43,9.44,10400.0,8.44,8.44,8.4311,8.44,10400.0
2005-02-04 11:50:00,9.44,9.46,9.43,9.46,107600.0,8.44,8.4579,8.4311,8.4579,107600.0
2005-02-04 12:00:00,9.46,9.47,9.45,9.47,30400.0,8.4579,8.4669,8.449,8.4669,30400.0
2005-02-04 12:10:00,9.46,9.47,9.45,9.47,16800.0,8.4579,8.4669,8.449,8.4669,16800.0
2005-02-04 12:20:00,9.47,9.48,9.46,9.48,33200.0,8.4669,8.4758,8.4579,8.4758,33200.0
2005-02-04 12:30:00,9.48,9.51,9.46,9.5,155600.0,8.4758,8.5026,8.4579,8.4937,155600.0
2005-02-04 12:40:00,9.49,9.52,9.49,9.52,35200.0,8.4847,8.5116,8.4847,8.5116,35200.0
2005-02-04 12:50:00,9.52,9.55,9.52,9.55,70400.0,8.5116,8.5384,8.5116,8.5384,70400.0
2005-02-04 13:00:00,9.55,9.55,9.52,9.52,20400.0,8.5384,8.5384,8.5116,8.5116,20400.0
2005-02-04 13:10:00,9.53,9.55,9.52,9.52,66400.0,8.5205,8.5384,8.5116,8.5116,66400.0
2005-02-04 13:20:00,9.52,9.54,9.51,9.53,50000.0,8.5116,8.5295,8.5026,8.5205,50000.0
2005-02-04 13:30:00,9.53,9.56,9.53,9.56,62400.0,8.5205,8.5473,8.5205,8.5473,62400.0
2005-02-04 13:40:00,9.56,9.59,9.55,9.56,109600.0,8.5473,8.5742,8.5384,8.5473,109600.0
2005-02-04 13:50:00,9.56,9.56,9.53,9.54,43200.0,8.5473,8.5473,8.5205,8.5295,43200.0
2005-02-04 14:00:00,9.55,9.55,9.53,9.54,48000.0,8.5384,8.5384,8.5205,8.5295,48000.0
2005-02-04 14:10:00,9.54,9.54,9.53,9.53,21600.0,8.5295,8.5295,8.5205,8.5205,21600.0
2005-02-04 14:20:00,9.53,9.54,9.52,9.52,56000.0,8.5205,8.5295,8.5116,8.5116,56000.0
2005-02-04 14:30:00,9.52,9.52,9.49,9.49,59600.0,8.5116,8.5116,8.4847,8.4847,59600.0
2005-02-04 14:40:00,9.49,9.53,9.49,9.52,67200.0,8.4847,8.5205,8.4847,8.5116,67200.0
2005-02-04 14:50:00,9.52,9.52,9.49,9.5,342800.0,8.5116,8.5116,8.4847,8.4937,342800.0
2005-02-04 15:00:00,9.5,9.51,9.49,9.5,79200.0,8.4937,8.5026,8.4847,8.4937,79200.0
2005-02-04 15:10:00,9.5,9.53,9.49,9.53,87200.0,8.4937,8.5205,8.4847,8.5205,87200.0
2005-02-04 15:20:00,9.53,9.56,9.52,9.56,94400.0,8.5205,8.5473,8.5116,8.5473,94400.0
2005-02-04 15:30:00,9.56,9.57,9.54,9.56,168400.0,8.5473,8.5563,8.5295,8.5473,168400.0
2005-02-04 15:40:00,9.56,9.58,9.56,9.58,218800.0,8.5473,8.5652,8.5473,8.5652,218800.0
2005-02-04 15:50:00,9.57,9.59,9.57,9.58,151600.0,8.5563,8.5742,8.5563,8.5652,151600.0
2005-02-07 09:30:00,9.71,9.74,9.59,9.62,323200.0,8.6814,8.7083,8.5742,8.601,323200.0
2005-02-07 09:40:00,9.62,9.68,9.62,9.66,124000.0,8.601,8.6546,8.601,8.6367,124000.0
2005-02-07 09:50:00,9.66,9.69,9.66,9.69,167200.0,8.6367,8.6636,8.6367,8.6636,167200.0
2005-02-07 10:00:00,9.68,9.69,9.66,9.66,506800.0,8.6546,8.6636,8.6367,8.6367,506800.0
2005-02-07 10:10:00,9.67,9.68,9.63,9.63,158800.0,8.6457,8.6546,8.6099,8.6099,158800.0
2005-02-07 10:20:00,9.63,9.66,9.6,9.6,138000.0,8.6099,8.6367,8.5831,8.5831,138000.0
2005-02-07 10:30:00,9.6,9.6,9.49,9.5,300400.0,8.5831,8.5831,8.4847,8.4937,300400.0
2005-02-07 10:40:00,9.5,9.59,9.49,9.59,101600.0,8.4937,8.5742,8.4847,8.5742,101600.0
2005-02-07 10:50:00,9.58,9.6,9.56,9.58,126800.0,8.5652,8.5831,8.5473,8.5652,126800.0
2005-02-07 11:00:00,9.57,9.59,9.53,9.54,76000.0,8.5563,8.5742,8.5205,8.5295,76000.0
2005-02-07 11:10:00,9.54,9.57,9.53,9.54,110800.0,8.5295,8.5563,8.5205,8.5295,110800.0
2005-02-07 11:20:00,9.54,9.56,9.54,9.56,27600.0,8.5295,8.5473,8.5295,8.5473,27600.0
2005-02-07 11:30:00,9.56,9.56,9.51,9.52,59200.0,8.5473,8.5473,8.5026,8.5116,59200.0
2005-02-07 11:40:00,9.53,9.54,9.52,9.53,18800.0,8.5205,8.5295,8.5116,8.5205,18800.0
2005-02-07 11:50:00,9.53,9.54,9.53,9.54,24400.0,8.5205,8.5295,8.5205,8.5295,24400.0
2005-02-07 12:00:00,9.54,9.54,9.51,9.53,48400.0,8.5295,8.5295,8.5026,8.5205,48400.0
2005-02-07 12:10:00,9.53,9.53,9.52,9.53,35200.0,8.5205,8.5205,8.5116,8.5205,35200.0
2005-02-07 12:20:00,9.53,9.55,9.53,9.55,80000.0,8.5205,8.5384,8.5205,8.5384,80000.0
2005-02-07 12:30:00,9.55,9.56,9.55,9.56,32400.0,8.5384,8.5473,8.5384,8.5473,32400.0
2005-02-07 12:40:00,9.56,9.57,9.56,9.56,45600.0,8.5473,8.5563,8.5473,8.5473,45600.0
2005-02-07 12:50:00,9.56,9.59,9.56,9.59,49200.0,8.5473,8.5742,8.5473,8.5742,49200.0
2005-02-07 13:00:00,9.59,9.59,9.56,9.58,105600.0,8.5742,8.5742,8.5473,8.5652,105600.0
2005-02-07 13:10:00,9.57,9.6,9.57,9.59,51200.0,8.5563,8.5831,8.5563,8.5742,51200.0
2005-02-07 13:20:00,9.59,9.59,9.56,9.57,121600.0,8.5742,8.5742,8.5473,8.5563,121600.0
2005-02-07 13:30:00,9.58,9.58,9.57,9.58,46000.0,8.5652,8.5652,8.5563,8.5652,46000.0
2005-02-07 13:40:00,9.58,9.59,9.52,9.52,82400.0,8.5652,8.5742,8.5116,8.5116,82400.0
2005-02-07 13:50:00,9.52,9.52,9.47,9.48,78400.0,8.5116,8.5116,8.4669,8.4758,78400.0
2005-02-07 14:00:00,9.48,9.49,9.47,9.47,70000.0,8.4758,8.4847,8.4669,8.4669,70000.0
2005-02-07 14:10:00,9.47,9.49,9.46,9.48,51200.0,8.4669,8.4847,8.4579,8.4758,51200.0
2005-02-07 14:20:00,9.49,9.49,9.47,9.49,48000.0,8.4847,8.4847,8.4669,8.4847,48000.0
2005-02-07 14:30:00,9.49,9.5,9.45,9.47,79600.0,8.4847,8.4937,8.449,8.4669,79600.0
2005-02-07 14:40:00,9.47,9.48,9.47,9.48,40800.0,8.4669,8.4758,8.4669,8.4758,40800.0
2005-02-07 14:50:00,9.48,9.49,9.47,9.49,32800.0,8.4758,8.4847,8.4669,8.4847,32800.0
2005-02-07 15:00:00,9.49,9.49,9.48,9.49,34400.0,8.4847,8.4847,8.4758,8.4847,34400.0
2005-02-07 15:10:00,9.49,9.51,9.49,9.49,40800.0,8.4847,8.5026,8.4847,8.4847,40800.0
2005-02-07 15:20:00,9.49,9.52,9.46,9.51,62800.0,8.4847,8.5116,8.4579,8.5026,62800.0
2005-02-07 15:30:00,9.51,9.51,9.46,9.47,44800.0,8.5026,8.5026,8.4579,8.4669,44800.0
2005-02-07 15:40:00,9.46,9.48,9.44,9.47,132000.0,8.4579,8.4758,8.44,8.4669,132000.0
2005-02-07 15:50:00,9.46,9.5,9.44,9.5,261600.0,8.4579,8.4937,8.44,8.4937,261600.0
2005-02-08 09:30:00,9.48,9.53,9.45,9.5,169200.0,8.4758,8.5205,8.449,8.4937,169200.0
2005-02-08 09:40:00,9.5,9.52,9.49,9.52,126400.0,8.4937,8.5116,8.4847,8.5116,126400.0
2005-02-08 09:50:00,9.5,9.51,9.5,9.51,187200.0,8.4937,8.5026,8.4937,8.5026,187200.0
2005-02-08 10:00:00,9.51,9.56,9.5,9.55,135200.0,8.5026,8.5473,8.4937,8.5384,135200.0
2005-02-08 10:10:00,9.55,9.58,9.54,9.56,68000.0,8.5384,8.5652,8.5295,8.5473,68000.0
2005-02-08 10:20:00,9.56,9.56,9.5,9.51,69600.0,8.5473,8.5473,8.4937,8.5026,69600.0
2005-02-08 10:30:00,9.51,9.56,9.51,9.54,72400.0,8.5026,8.5473,8.5026,8.5295,72400.0
2005-02-08 10:40:00,9.54,9.55,9.51,9.51,120000.0,8.5295,8.5384,8.5026,8.5026,120000.0
2005-02-08 10:50:00,9.51,9.53,9.51,9.52,58000.0,8.5026,8.5205,8.5026,8.5116,58000.0
2005-02-08 11:00:00,9.51,9.51,9.5,9.5,92000.0,8.5026,8.5026,8.4937,8.4937,92000.0
2005-02-08 11:10:00,9.5,9.51,9.49,9.5,152800.0,8.4937,8.5026,8.4847,8.4937,152800.0
2005-02-08 11:20:00,9.5,9.55,9.49,9.51,156400.0,8.4937,8.5384,8.4847,8.5026,156400.0
2005-02-08 11:30:00,9.52,9.55,9.51,9.55,83200.0,8.5116,8.5384,8.5026,8.5384,83200.0
2005-02-08 11:40:00,9.55,9.55,9.52,9.53,73200.0,8.5384,8.5384,8.5116,8.5205,73200.0
2005-02-08 11:50:00,9.53,9.54,9.48,9.51,204000.0,8.5205,8.5295,8.4758,8.5026,204000.0
2005-02-08 12:00:00,9.51,9.53,9.51,9.53,57600.0,8.5026,8.5205,8.5026,8.5205,57600.0
2005-02-08 12:10:00,9.53,9.53,9.5,9.52,63200.0,8.5205,8.5205,8.4937,8.5116,63200.0
2005-02-08 12:20:00,9.52,9.52,9.5,9.51,57200.0,8.5116,8.5116,8.4937,8.5026,57200.0
2005-02-08 12:30:00,9.52,9.54,9.51,9.51,62400.0,8.5116,8.5295,8.5026,8.5026,62400.0
2005-02-08 12:40:00,9.53,9.55,9.52,9.54,50000.0,8.5205,8.5384,8.5116,8.5295,50000.0
2005-02-08 12:50:00,9.54,9.54,9.52,9.53,24800.0,8.5295,8.5295,8.5116,8.5205,24800.0
2005-02-08 13:00:00,9.52,9.54,9.51,9.54,19200.0,8.5116,8.5295,8.5026,8.5295,19200.0
2005-02-08 13:10:00,9.54,9.55,9.53,9.53,27200.0,8.5295,8.5384,8.5205,8.5205,27200.0
2005-02-08 13:20:00,9.53,9.55,9.53,9.55,33600.0,8.5205,8.5384,8.5205,8.5384,33600.0
2005-02-08 13:30:00,9.55,9.55,9.5,9.51,60000.0,8.5384,8.5384,8.4937,8.5026,60000.0
2005-02-08 13:40:00,9.51,9.52,9.5,9.5,15600.0,8.5026,8.5116,8.4937,8.4937,15600.0
2005-02-08 13:50:00,9.51,9.51,9.49,9.5,276400.0,8.5026,8.5026,8.4847,8.4937,276400.0
2005-02-08 14:00:00,9.51,9.52,9.49,9.49,52000.0,8.5026,8.5116,8.4847,8.4847,52000.0
2005-02-08 14:10:00,9.5,9.51,9.49,9.49,71200.0,8.4937,8.5026,8.4847,8.4847,71200.0
2005-02-08 14:20:00,9.49,9.5,9.49,9.49,57600.0,8.4847,8.4937,8.4847,8.4847,57600.0
2005-02-08 14:30:00,9.49,9.49,9.46,9.47,140000.0,8.4847,8.4847,8.4579,8.4669,140000.0
2005-02-08 14:40:00,9.47,9.47,9.45,9.45,241600.0,8.4669,8.4669,8.449,8.449,241600.0
2005-02-08 14:50:00,9.45,9.46,9.42,9.44,234000.0,8.449,8.4579,8.4222,8.44,234000.0
2005-02-08 15:00:00,9.45,9.46,9.42,9.44,260800.0,8.449,8.4579,8.4222,8.44,260800.0
2005-02-08 15:10:00,9.44,9.44,9.38,9.39,203200.0,8.44,8.44,8.3864,8.3953,203200.0
2005-02-08 15:20:00,9.39,9.4,9.34,9.35,248800.0,8.3953,8.4043,8.3506,8.3596,248800.0
2005-02-08 15:30:00,9.35,9.41,9.34,9.37,262000.0,8.3596,8.4132,8.3506,8.3775,262000.0
2005-02-08 15:40:00,9.37,9.38,9.31,9.34,363200.0,8.3775,8.3864,8.3238,8.3506,363200.0
2005-02-08 15:50:00,9.34,9.41,9.34,9.41,437200.0,8.3506,8.4132,8.3506,8.4132,437200.0
2005-02-09 09:30:00,9.42,9.48,9.24,9.3,428000.0,8.4222,8.4758,8.2612,8.3149,428000.0
2005-02-09 09:40:00,9.3,9.32,9.26,9.31,585600.0,8.3149,8.3328,8.2791,8.3238,585600.0
2005-02-09 09:50:00,9.31,9.32,9.28,9.29,315200.0,8.3238,8.3328,8.297,8.3059,315200.0
2005-02-09 10:00:00,9.29,9.36,9.28,9.34,121200.0,8.3059,8.3685,8.297,8.3506,121200.0
2005-02-09 10:10:00,9.34,9.34,9.28,9.28,326800.0,8.3506,8.3506,8.297,8.297,326800.0
2005-02-09 10:20:00,9.29,9.31,9.26,9.31,468000.0,8.3059,8.3238,8.2791,8.3238,468000.0
2005-02-09 10:30:00,9.31,9.37,9.3,9.3,323600.0,8.3238,8.3775,8.3149,8.3149,323600.0
2005-02-09 10:40:00,9.3,9.33,9.28,9.28,229200.0,8.3149,8.3417,8.297,8.297,229200.0
2005-02-09 10:50:00,9.28,9.28,9.24,9.25,168400.0,8.297,8.297,8.2612,8.2702,168400.0
2005-02-09 11:00:00,9.24,9.28,9.22,9.25,266000.0,8.2612,8.297,8.2433,8.2702,266000.0
2005-02-09 11:10:00,9.25,9.25,9.23,9.24,170800.0,8.2702,8.2702,8.2523,8.2612,170800.0
2005-02-09 11:20:00,9.24,9.25,9.22,9.24,118000.0,8.2612,8.2702,8.2433,8.2612,118000.0
2005-02-09 11:30:00,9.25,9.26,9.24,9.26,69200.0,8.2702,8.2791,8.2612,8.2791,69200.0
2005-02-09 11:40:00,9.26,9.26,9.24,9.26,94000.0,8.2791,8.2791,8.2612,8.2791,94000.0
2005-02-09 11:50:00,9.26,9.28,9.24,9.26,84400.0,8.2791,8.297,8.2612,8.2791,84400.0
2005-02-09 12:00:00,9.27,9.29,9.25,9.26,140000.0,8.2881,8.3059,8.2702,8.2791,140000.0
2005-02-09 12:10:00,9.26,9.28,9.25,9.27,76400.0,8.2791,8.297,8.2702,8.2881,76400.0
2005-02-09 12:20:00,9.27,9.28,9.26,9.27,85200.0,8.2881,8.297,8.2791,8.2881,85200.0
2005-02-09 12:30:00,9.27,9.27,9.26,9.27,74400.0,8.2881,8.2881,8.2791,8.2881,74400.0
2005-02-09 12:40:00,9.27,9.27,9.25,9.25,193200.0,8.2881,8.2881,8.2702,8.2702,193200.0
2005-02-09 12:50:00,9.25,9.26,9.24,9.24,86400.0,8.2702,8.2791,8.2612,8.2612,86400.0
2005-02-09 13:00:00,9.25,9.26,9.24,9.25,81600.0,8.2702,8.2791,8.2612,8.2702,81600.0
2005-02-09 13:10:00,9.25,9.26,9.24,9.24,61600.0,8.2702,8.2791,8.2612,8.2612,61600.0
2005-02-09 13:20:00,9.24,9.27,9.24,9.26,34800.0,8.2612,8.2881,8.2612,8.2791,34800.0
2005-02-09 13:30:00,9.26,9.27,9.25,9.26,50000.0,8.2791,8.2881,8.2702,8.2791,50000.0
2005-02-09 13:40:00,9.26,9.27,9.25,9.26,56000.0,8.2791,8.2881,8.2702,8.2791,56000.0
2005-02-09 13:50:00,9.26,9.26,9.24,9.25,82400.0,8.2791,8.2791,8.2612,8.2702,82400.0
2005-02-09 14:00:00,9.25,9.26,9.22,9.22,207600.0,8.2702,8.2791,8.2433,8.2433,207600.0
2005-02-09 14:10:00,9.23,9.23,9.21,9.23,88400.0,8.2523,8.2523,8.2344,8.2523,88400.0
2005-02-09 14:20:00,9.23,9.23,9.17,9.18,188400.0,8.2523,8.2523,8.1986,8.2076,188400.0
2005-02-09 14:30:00,9.18,9.21,9.17,9.2,174400.0,8.2076,8.2344,8.1986,8.2255,174400.0
2005-02-09 14:40:00,9.2,9.24,9.18,9.24,322000.0,8.2255,8.2612,8.2076,8.2612,322000.0
2005-02-09 14:50:00,9.24,9.26,9.21,9.21,577200.0,8.2612,8.2791,8.2344,8.2344,577200.0
2005-02-09 15:00:00,9.21,9.23,9.2,9.2,194400.0,8.2344,8.2523,8.2255,8.2255,194400.0
2005-02-09 15:10:00,9.2,9.23,9.19,9.23,128400.0,8.2255,8.2523,8.2165,8.2523,128400.0
2005-02-09 15:20:00,9.23,9.24,9.23,9.24,591600.0,8.2523,8.2612,8.2523,8.2612,591600.0
2005-02-09 15:30:00,9.24,9.27,9.23,9.24,935200.0,8.2612,8.2881,8.2523,8.2612,935200.0
2005-02-09 15:40:00,9.24,9.24,9.21,9.22,267600.0,8.2612,8.2612,8.2344,8.2433,267600.0
2005-02-09 15:50:00,9.22,9.39,9.13,9.18,739600.0,8.2433,8.3953,8.1629,8.2076,739600.0
2005-02-10 09:30:00,9.96,10.22,9.95,10.02,2862000.0,8.905,9.1374,8.896,8.9586,2862000.0
2005-02-10 09:40:00,10.02,10.22,10.01,10.17,1734000.0,8.9586,9.1374,8.9497,9.0927,1734000.0
2005-02-10 09:50:00,10.18,10.24,9.97,10.24,1019200.0,9.1017,9.1553,8.9139,9.1553,1019200.0
2005-02-10 10:00:00,10.23,10.37,10.18,10.36,2383200.0,9.1464,9.2715,9.1017,9.2626,2383200.0
2005-02-10 10:10:00,10.37,10.46,10.34,10.37,1901200.0,9.2715,9.352,9.2447,9.2715,1901200.0
2005-02-10 10:20:00,10.37,10.4,10.24,10.24,1234400.0,9.2715,9.2984,9.1553,9.1553,1234400.0
2005-02-10 10:30:00,10.24,10.28,10.2,10.28,1207600.0,9.1553,9.1911,9.1195,9.1911,1207600.0
2005-02-10 10:40:00,10.28,10.29,10.25,10.26,459600.0,9.1911,9.2,9.1642,9.1732,459600.0
2005-02-10 10:50:00,10.27,10.27,10.24,10.25,514400.0,9.1821,9.1821,9.1553,9.1642,514400.0
2005-02-10 11:00:00,10.25,10.39,10.24,10.38,1004800.0,9.1642,9.2894,9.1553,9.2805,1004800.0
2005-02-10 11:10:00,10.38,10.4,10.31,10.38,1066000.0,9.2805,9.2984,9.2179,9.2805,1066000.0
2005-02-10 11:20:00,10.38,10.4,10.37,10.38,433600.0,9.2805,9.2984,9.2715,9.2805,433600.0
2005-02-10 11:30:00,10.38,10.45,10.38,10.43,654400.0,9.2805,9.3431,9.2805,9.3252,654400.0
2005-02-10 11:40:00,10.43,10.54,10.43,10.51,785200.0,9.3252,9.4235,9.3252,9.3967,785200.0
2005-02-10 11:50:00,10.52,10.58,10.25,10.45,748800.0,9.4056,9.4593,9.1642,9.3431,748800.0
2005-02-10 12:00:00,10.45,10.55,10.45,10.53,590400.0,9.3431,9.4325,9.3431,9.4146,590400.0
2005-02-10 12:10:00,10.53,10.6,10.51,10.6,436000.0,9.4146,9.4772,9.3967,9.4772,436000.0
2005-02-10 12:20:00,10.6,10.71,10.6,10.67,809600.0,9.4772,9.5755,9.4772,9.5398,809600.0
2005-02-10 12:30:00,10.67,10.67,10.6,10.65,480800.0,9.5398,9.5398,9.4772,9.5219,480800.0
2005-02-10 12:40:00,10.65,10.67,10.55,10.57,289200.0,9.5219,9.5398,9.4325,9.4503,289200.0
2005-02-10 12:50:00,10.57,10.64,10.56,10.64,247600.0,9.4503,9.5129,9.4414,9.5129,247600.0
2005-02-10 13:00:00,10.64,10.7,10.63,10.7,375600.0,9.5129,9.5666,9.504,9.5666,375600.0
2005-02-10 13:10:00,10.69,10.76,10.68,10.74,543200.0,9.5576,9.6202,9.5487,9.6023,543200.0
2005-02-10 13:20:00,10.74,10.79,10.72,10.76,549200.0,9.6023,9.647,9.5845,9.6202,549200.0
2005-02-10 13:30:00,10.76,10.81,10.66,10.67,1004800.0,9.6202,9.6649,9.5308,9.5398,1004800.0
2005-02-10 13:40:00,10.66,10.82,10.58,10.8,582800.0,9.5308,9.6739,9.4593,9.656,582800.0
2005-02-10 13:50:00,10.8,10.81,10.69,10.71,358800.0,9.656,9.6649,9.5576,9.5755,358800.0
2005-02-10 14:00:00,10.72,10.81,10.72,10.79,359200.0,9.5845,9.6649,9.5845,9.647,359200.0
2005-02-10 14:10:00,10.79,10.84,10.78,10.79,374000.0,9.647,9.6917,9.6381,9.647,374000.0
2005-02-10 14:20:00,10.78,10.81,10.66,10.68,697200.0,9.6381,9.6649,9.5308,9.5487,697200.0
2005-02-10 14:30:00,10.68,10.75,10.64,10.65,876800.0,9.5487,9.6113,9.5129,9.5219,876800.0
2005-02-10 14:40:00,10.65,10.78,10.6,10.77,844400.0,9.5219,9.6381,9.4772,9.6292,844400.0
2005-02-10 14:50:00,10.77,10.8,10.69,10.7,450800.0,9.6292,9.656,9.5576,9.5666,450800.0
2005-02-10 15:00:00,10.7,10.73,10.53,10.65,1048800.0,9.5666,9.5934,9.4146,9.5219,1048800.0
2005-02-10 15:10:00,10.65,10.65,10.59,10.62,546400.0,9.5219,9.5219,9.4682,9.495,546400.0
2005-02-10 15:20:00,10.61,10.69,10.61,10.68,590800.0,9.4861,9.5576,9.4861,9.5487,590800.0
2005-02-10 15:30:00,10.68,10.73,10.64,10.71,599200.0,9.5487,9.5934,9.5129,9.5755,599200.0
2005-02-10 15:40:00,10.71,10.77,10.68,10.74,916800.0,9.5755,9.6292,9.5487,9.6023,916800.0
2005-02-10 15:50:00,10.74,10.79,10.71,10.78,910800.0,9.6023,9.647,9.5755,9.6381,910800.0
2005-02-11 09:30:00,10.82,11.06,10.78,10.99,1511600.0,9.6739,9.8884,9.6381,9.8259,1511600.0
2005-02-11 09:40:00,10.99,11.06,10.94,10.99,778400.0,9.8259,9.8884,9.7812,9.8259,778400.0
2005-02-11 09:50:00,10.99,11.22,10.99,11.15,1215200.0,9.8259,10.0315,9.8259,9.9689,1215200.0
2005-02-11 10:00:00,11.15,11.31,11.15,11.24,1699600.0,9.9689,10.112,9.9689,10.0494,1699600.0
2005-02-11 10:10:00,11.25,11.36,11.24,11.32,992800.0,10.0583,10.1567,10.0494,10.1209,992800.0
2005-02-11 10:20:00,11.3,11.58,11.29,11.57,1311200.0,10.103,10.3534,10.0941,10.3444,1311200.0
2005-02-11 10:30:00,11.54,11.67,11.53,11.63,1444000.0,10.3176,10.4338,10.3087,10.3981,1444000.0
2005-02-11 10:40:00,11.63,11.65,11.48,11.5,923600.0,10.3981,10.4159,10.264,10.2818,923600.0
2005-02-11 10:50:00,11.5,11.58,11.39,11.44,1023200.0,10.2818,10.3534,10.1835,10.2282,1023200.0
2005-02-11 11:00:00,11.44,11.51,11.41,11.45,670000.0,10.2282,10.2908,10.2014,10.2371,670000.0
2005-02-11 11:10:00,11.45,11.56,11.42,11.5,878000.0,10.2371,10.3355,10.2103,10.2818,878000.0
2005-02-11 11:20:00,11.5,11.59,11.46,11.56,728800.0,10.2818,10.3623,10.2461,10.3355,728800.0
2005-02-11 11:30:00,11.56,11.56,11.46,11.5,463200.0,10.3355,10.3355,10.2461,10.2818,463200.0
2005-02-11 11:40:00,11.5,11.51,11.45,11.47,269600.0,10.2818,10.2908,10.2371,10.255,269600.0
2005-02-11 11:50:00,11.47,11.47,11.43,11.46,267600.0,10.255,10.255,10.2192,10.2461,267600.0
2005-02-11 12:00:00,11.45,11.46,11.4,11.4,206400.0,10.2371,10.2461,10.1924,10.1924,206400.0
2005-02-11 12:10:00,11.4,11.42,11.32,11.35,366800.0,10.1924,10.2103,10.1209,10.1477,366800.0
2005-02-11 12:20:00,11.35,11.37,11.33,11.36,332000.0,10.1477,10.1656,10.1298,10.1567,332000.0
2005-02-11 12:30:00,11.36,11.41,11.33,11.41,320800.0,10.1567,10.2014,10.1298,10.2014,320800.0
2005-02-11 12:40:00,11.41,11.41,11.34,11.34,158000.0,10.2014,10.2014,10.1388,10.1388,158000.0
2005-02-11 12:50:00,11.35,11.37,11.33,11.36,310800.0,10.1477,10.1656,10.1298,10.1567,310800.0
2005-02-11 13:00:00,11.37,11.43,11.36,11.4,360800.0,10.1656,10.2192,10.1567,10.1924,360800.0
2005-02-11 13:10:00,11.4,11.48,11.4,11.48,308000.0,10.1924,10.264,10.1924,10.264,308000.0
2005-02-11 13:20:00,11.48,11.5,11.37,11.37,347600.0,10.264,10.2818,10.1656,10.1656,347600.0
2005-02-11 13:30:00,11.37,11.38,11.33,11.37,203200.0,10.1656,10.1745,10.1298,10.1656,203200.0
2005-02-11 13:40:00,11.37,11.4,11.37,11.38,147200.0,10.1656,10.1924,10.1656,10.1745,147200.0
2005-02-11 13:50:00,11.38,11.43,11.38,11.4,274000.0,10.1745,10.2192,10.1745,10.1924,274000.0
2005-02-11 14:00:00,11.4,11.4,11.37,11.37,214800.0,10.1924,10.1924,10.1656,10.1656,214800.0
2005-02-11 14:10:00,11.38,11.39,11.37,11.38,144000.0,10.1745,10.1835,10.1656,10.1745,144000.0
2005-02-11 14:20:00,11.38,11.38,11.34,11.35,281200.0,10.1745,10.1745,10.1388,10.1477,281200.0
2005-02-11 14:30:00,11.35,11.36,11.32,11.36,315200.0,10.1477,10.1567,10.1209,10.1567,315200.0
2005-02-11 14:40:00,11.36,11.38,11.32,11.32,290400.0,10.1567,10.1745,10.1209,10.1209,290400.0
2005-02-11 14:50:00,11.32,11.35,11.32,11.35,129200.0,10.1209,10.1477,10.1209,10.1477,129200.0
2005-02-11 15:00:00,11.35,11.35,11.3,11.32,261200.0,10.1477,10.1477,10.103,10.1209,261200.0
2005-02-11 15:10:00,11.32,11.38,11.32,11.35,406800.0,10.1209,10.1745,10.1209,10.1477,406800.0
2005-02-11 15:20:00,11.35,11.42,11.33,11.37,561600.0,10.1477,10.2103,10.1298,10.1656,561600.0
2005-02-11 15:30:00,11.37,11.4,11.35,11.39,525200.0,10.1656,10.1924,10.1477,10.1835,525200.0
2005-02-11 15:40:00,11.39,11.42,11.35,11.36,608400.0,10.1835,10.2103,10.1477,10.1567,608400.0
2005-02-11 15:50:00,11.37,11.38,11.36,11.38,710800.0,10.1656,10.1745,10.1567,10.1745,710800.0
2005-02-14 09:30:00,11.46,11.49,11.27,11.29,739200.0,10.2461,10.2729,10.0762,10.0941,739200.0
2005-02-14 09:40:00,11.29,11.42,11.28,11.39,289200.0,10.0941,10.2103,10.0851,10.1835,289200.0
2005-02-14 09:50:00,11.4,11.41,11.33,11.36,258000.0,10.1924,10.2014,10.1298,10.1567,258000.0
2005-02-14 10:00:00,11.36,11.55,11.36,11.54,316400.0,10.1567,10.3265,10.1567,10.3176,316400.0
2005-02-14 10:10:00,11.54,11.61,11.44,11.48,635600.0,10.3176,10.3802,10.2282,10.264,635600.0
2005-02-14 10:20:00,11.47,11.61,11.44,11.6,340800.0,10.255,10.3802,10.2282,10.3712,340800.0
2005-02-14 10:30:00,11.6,11.75,11.59,11.63,578400.0,10.3712,10.5053,10.3623,10.3981,578400.0
2005-02-14 10:40:00,11.65,11.7,11.58,11.69,446800.0,10.4159,10.4606,10.3534,10.4517,446800.0
2005-02-14 10:50:00,11.69,11.69,11.58,11.61,127600.0,10.4517,10.4517,10.3534,10.3802,127600.0
2005-02-14 11:00:00,11.62,11.68,11.61,11.62,178000.0,10.3891,10.4428,10.3802,10.3891,178000.0
2005-02-14 11:10:00,11.62,11.62,11.58,11.61,203200.0,10.3891,10.3891,10.3534,10.3802,203200.0
2005-02-14 11:20:00,11.61,11.62,11.58,11.58,195200.0,10.3802,10.3891,10.3534,10.3534,195200.0
2005-02-14 11:30:00,11.59,11.6,11.55,11.56,163200.0,10.3623,10.3712,10.3265,10.3355,163200.0
2005-02-14 11:40:00,11.57,11.58,11.56,11.57,97200.0,10.3444,10.3534,10.3355,10.3444,97200.0
2005-02-14 11:50:00,11.57,11.57,11.49,11.49,210000.0,10.3444,10.3444,10.2729,10.2729,210000.0
2005-02-14 12:00:00,11.49,11.51,11.48,11.49,102000.0,10.2729,10.2908,10.264,10.2729,102000.0
2005-02-14 12:10:00,11.49,11.52,11.48,11.5,125200.0,10.2729,10.2997,10.264,10.2818,125200.0
2005-02-14 12:20:00,11.51,11.54,11.49,11.54,122400.0,10.2908,10.3176,10.2729,10.3176,122400.0
2005-02-14 12:30:00,11.54,11.54,11.49,11.5,80000.0,10.3176,10.3176,10.2729,10.2818,80000.0
2005-02-14 12:40:00,11.5,11.5,11.45,11.45,82000.0,10.2818,10.2818,10.2371,10.2371,82000.0
2005-02-14 12:50:00,11.46,11.47,11.45,11.46,66400.0,10.2461,10.255,10.2371,10.2461,66400.0
2005-02-14 13:00:00,11.46,11.46,11.38,11.38,195200.0,10.2461,10.2461,10.1745,10.1745,195200.0
2005-02-14 13:10:00,11.38,11.47,11.38,11.46,202000.0,10.1745,10.255,10.1745,10.2461,202000.0
2005-02-14 13:20:00,11.46,11.47,11.43,11.43,65200.0,10.2461,10.255,10.2192,10.2192,65200.0
2005-02-14 13:30:00,11.43,11.44,11.43,11.44,91600.0,10.2192,10.2282,10.2192,10.2282,91600.0
2005-02-14 13:40:00,11.44,11.51,11.44,11.49,128800.0,10.2282,10.2908,10.2282,10.2729,128800.0
2005-02-14 13:50:00,11.49,11.5,11.45,11.45,72400.0,10.2729,10.2818,10.2371,10.2371,72400.0
2005-02-14 14:00:00,11.45,11.45,11.39,11.41,85600.0,10.2371,10.2371,10.1835,10.2014,85600.0
2005-02-14 14:10:00,11.41,11.47,11.41,11.46,174400.0,10.2014,10.255,10.2014,10.2461,174400.0
2005-02-14 14:20:00,11.46,11.47,11.45,11.46,218000.0,10.2461,10.255,10.2371,10.2461,218000.0
2005-02-14 14:30:00,11.46,11.46,11.44,11.45,286800.0,10.2461,10.2461,10.2282,10.2371,286800.0
2005-02-14 14:40:00,11.45,11.46,11.45,11.45,123600.0,10.2371,10.2461,10.2371,10.2371,123600.0
2005-02-14 14:50:00,11.45,11.46,11.45,11.46,132400.0,10.2371,10.2461,10.2371,10.2461,132400.0
2005-02-14 15:00:00,11.46,11.46,11.45,11.46,118400.0,10.2461,10.2461,10.2371,10.2461,118400.0
2005-02-14 15:10:00,11.45,11.46,11.43,11.45,132400.0,10.2371,10.2461,10.2192,10.2371,132400.0
2005-02-14 15:20:00,11.45,11.45,11.4,11.43,194000.0,10.2371,10.2371,10.1924,10.2192,194000.0
2005-02-14 15:30:00,11.43,11.49,11.43,11.47,142800.0,10.2192,10.2729,10.2192,10.255,142800.0
2005-02-14 15:40:00,11.47,11.5,11.45,11.46,358800.0,10.255,10.2818,10.2371,10.2461,358800.0
2005-02-14 15:50:00,11.46,11.48,11.44,11.48,274400.0,10.2461,10.264,10.2282,10.264,274400.0
2005-02-15 09:30:00,11.31,11.34,11.17,11.28,1688800.0,10.112,10.1388,9.9868,10.0851,1688800.0
2005-02-15 09:40:00,11.28,11.34,11.28,11.29,1170800.0,10.0851,10.1388,10.0851,10.0941,1170800.0
2005-02-15 09:50:00,11.29,11.29,11.21,11.27,664000.0,10.0941,10.0941,10.0226,10.0762,664000.0
2005-02-15 10:00:00,11.27,11.27,11.24,11.26,400000.0,10.0762,10.0762,10.0494,10.0673,400000.0
2005-02-15 10:10:00,11.26,11.29,11.23,11.28,428400.0,10.0673,10.0941,10.0404,10.0851,428400.0
2005-02-15 10:20:00,11.27,11.31,11.26,11.31,375200.0,10.0762,10.112,10.0673,10.112,375200.0
2005-02-15 10:30:00,11.3,11.31,11.29,11.3,234400.0,10.103,10.112,10.0941,10.103,234400.0
2005-02-15 10:40:00,11.3,11.31,11.28,11.31,218000.0,10.103,10.112,10.0851,10.112,218000.0
2005-02-15 10:50:00,11.31,11.35,11.31,11.35,243200.0,10.112,10.1477,10.112,10.1477,243200.0
2005-02-15 11:00:00,11.35,11.44,11.34,11.4,270800.0,10.1477,10.2282,10.1388,10.1924,270800.0
2005-02-15 11:10:00,11.4,11.4,11.31,11.33,185200.0,10.1924,10.1924,10.112,10.1298,185200.0
2005-02-15 11:20:00,11.33,11.33,11.29,11.29,144800.0,10.1298,10.1298,10.0941,10.0941,144800.0
2005-02-15 11:30:00,11.29,11.3,11.29,11.3,78800.0,10.0941,10.103,10.0941,10.103,78800.0
2005-02-15 11:40:00,11.3,11.31,11.26,11.26,152800.0,10.103,10.112,10.0673,10.0673,152800.0
2005-02-15 11:50:00,11.27,11.3,11.26,11.28,64800.0,10.0762,10.103,10.0673,10.0851,64800.0
2005-02-15 12:00:00,11.28,11.29,11.19,11.21,286400.0,10.0851,10.0941,10.0047,10.0226,286400.0
2005-02-15 12:10:00,11.22,11.22,11.09,11.15,482000.0,10.0315,10.0315,9.9153,9.9689,482000.0
2005-02-15 12:20:00,11.15,11.23,11.15,11.21,175200.0,9.9689,10.0404,9.9689,10.0226,175200.0
2005-02-15 12:30:00,11.21,11.3,11.2,11.3,196000.0,10.0226,10.103,10.0136,10.103,196000.0
2005-02-15 12:40:00,11.3,11.3,11.19,11.28,280400.0,10.103,10.103,10.0047,10.0851,280400.0
2005-02-15 12:50:00,11.28,11.28,11.26,11.26,81200.0,10.0851,10.0851,10.0673,10.0673,81200.0
2005-02-15 13:00:00,11.26,11.27,11.21,11.21,143600.0,10.0673,10.0762,10.0226,10.0226,143600.0
2005-02-15 13:10:00,11.21,11.25,11.2,11.24,84400.0,10.0226,10.0583,10.0136,10.0494,84400.0
2005-02-15 13:20:00,11.24,11.27,11.19,11.19,110800.0,10.0494,10.0762,10.0047,10.0047,110800.0
2005-02-15 13:30:00,11.19,11.2,11.12,11.15,180800.0,10.0047,10.0136,9.9421,9.9689,180800.0
2005-02-15 13:40:00,11.15,11.17,11.11,11.14,219600.0,9.9689,9.9868,9.9331,9.96,219600.0
2005-02-15 13:50:00,11.15,11.16,11.11,11.12,158800.0,9.9689,9.9778,9.9331,9.9421,158800.0
2005-02-15 14:00:00,11.12,11.13,11.07,11.07,192800.0,9.9421,9.951,9.8974,9.8974,192800.0
2005-02-15 14:10:00,11.07,11.09,11.06,11.07,152000.0,9.8974,9.9153,9.8884,9.8974,152000.0
2005-02-15 14:20:00,11.07,11.11,11.07,11.11,148400.0,9.8974,9.9331,9.8974,9.9331,148400.0
2005-02-15 14:30:00,11.11,11.16,11.06,11.13,232000.0,9.9331,9.9778,9.8884,9.951,232000.0
2005-02-15 14:40:00,11.13,11.17,11.13,11.15,201200.0,9.951,9.9868,9.951,9.9689,201200.0
2005-02-15 14:50:00,11.16,11.19,11.14,11.18,187200.0,9.9778,10.0047,9.96,9.9957,187200.0
2005-02-15 15:00:00,11.18,11.22,11.18,11.2,204000.0,9.9957,10.0315,9.9957,10.0136,204000.0
2005-02-15 15:10:00,11.2,11.25,11.19,11.24,156800.0,10.0136,10.0583,10.0047,10.0494,156800.0
2005-02-15 15:20:00,11.24,11.24,11.15,11.18,240800.0,10.0494,10.0494,9.9689,9.9957,240800.0
2005-02-15 15:30:00,11.18,11.23,11.17,11.23,173200.0,9.9957,10.0404,9.9868,10.0404,173200.0
2005-02-15 15:40:00,11.23,11.27,11.22,11.22,251600.0,10.0404,10.0762,10.0315,10.0315,251600.0
2005-02-15 15:50:00,11.22,11.26,11.22,11.24,254800.0,10.0315,10.0673,10.0315,10.0494,254800.0
2005-02-16 09:30:00,11.17,11.24,11.14,11.14,293200.0,9.9868,10.0494,9.96,9.96,293200.0
2005-02-16 09:40:00,11.14,11.18,11.09,11.14,282400.0,9.96,9.9957,9.9153,9.96,282400.0
2005-02-16 09:50:00,11.14,11.23,11.14,11.23,138800.0,9.96,10.0404,9.96,10.0404,138800.0
2005-02-16 10:00:00,11.24,11.24,11.17,11.2,100000.0,10.0494,10.0494,9.9868,10.0136,100000.0
2005-02-16 10:10:00,11.2,11.31,11.2,11.3,279200.0,10.0136,10.112,10.0136,10.103,279200.0
2005-02-16 10:20:00,11.3,11.31,11.26,11.28,242000.0,10.103,10.112,10.0673,10.0851,242000.0
2005-02-16 10:30:00,11.28,11.3,11.24,11.24,144000.0,10.0851,10.103,10.0494,10.0494,144000.0
2005-02-16 10:40:00,11.24,11.31,11.24,11.28,104800.0,10.0494,10.112,10.0494,10.0851,104800.0
2005-02-16 10:50:00,11.28,11.28,11.21,11.24,155600.0,10.0851,10.0851,10.0226,10.0494,155600.0
2005-02-16 11:00:00,11.23,11.27,11.22,11.24,56400.0,10.0404,10.0762,10.0315,10.0494,56400.0
2005-02-16 11:10:00,11.24,11.29,11.24,11.26,103200.0,10.0494,10.0941,10.0494,10.0673,103200.0
2005-02-16 11:20:00,11.26,11.3,11.25,11.26,163600.0,10.0673,10.103,10.0583,10.0673,163600.0
2005-02-16 11:30:00,11.27,11.27,11.22,11.25,95200.0,10.0762,10.0762,10.0315,10.0583,95200.0
2005-02-16 11:40:00,11.25,11.28,11.24,11.28,36400.0,10.0583,10.0851,10.0494,10.0851,36400.0
2005-02-16 11:50:00,11.28,11.28,11.17,11.22,354800.0,10.0851,10.0851,9.9868,10.0315,354800.0
2005-02-16 12:00:00,11.22,11.24,11.2,11.23,67600.0,10.0315,10.0494,10.0136,10.0404,67600.0
2005-02-16 12:10:00,11.23,11.24,11.22,11.24,27200.0,10.0404,10.0494,10.0315,10.0494,27200.0
2005-02-16 12:20:00,11.23,11.28,11.23,11.27,64400.0,10.0404,10.0851,10.0404,10.0762,64400.0
2005-02-16 12:30:00,11.27,11.27,11.25,11.26,43200.0,10.0762,10.0762,10.0583,10.0673,43200.0
2005-02-16 12:40:00,11.26,11.3,11.26,11.29,50000.0,10.0673,10.103,10.0673,10.0941,50000.0
2005-02-16 12:50:00,11.28,11.3,11.27,11.29,31200.0,10.0851,10.103,10.0762,10.0941,31200.0
2005-02-16 13:00:00,11.28,11.29,11.25,11.29,29600.0,10.0851,10.0941,10.0583,10.0941,29600.0
2005-02-16 13:10:00,11.28,11.28,11.26,11.28,57600.0,10.0851,10.0851,10.0673,10.0851,57600.0
2005-02-16 13:20:00,11.28,11.29,11.26,11.28,254800.0,10.0851,10.0941,10.0673,10.0851,254800.0
2005-02-16 13:30:00,11.28,11.29,11.24,11.25,195200.0,10.0851,10.0941,10.0494,10.0583,195200.0
2005-02-16 13:40:00,11.25,11.3,11.25,11.3,208400.0,10.0583,10.103,10.0583,10.103,208400.0
2005-02-16 13:50:00,11.29,11.31,11.26,11.27,134400.0,10.0941,10.112,10.0673,10.0762,134400.0
2005-02-16 14:00:00,11.27,11.31,11.27,11.29,156800.0,10.0762,10.112,10.0762,10.0941,156800.0
2005-02-16 14:10:00,11.28,11.29,11.27,11.28,74800.0,10.0851,10.0941,10.0762,10.0851,74800.0
2005-02-16 14:20:00,11.28,11.29,11.26,11.28,121200.0,10.0851,10.0941,10.0673,10.0851,121200.0
2005-02-16 14:30:00,11.28,11.29,11.27,11.28,69200.0,10.0851,10.0941,10.0762,10.0851,69200.0
2005-02-16 14:40:00,11.28,11.28,11.22,11.22,98000.0,10.0851,10.0851,10.0315,10.0315,98000.0
2005-02-16 14:50:00,11.23,11.28,11.22,11.26,123600.0,10.0404,10.0851,10.0315,10.0673,123600.0
2005-02-16 15:00:00,11.26,11.28,11.24,11.25,311200.0,10.0673,10.0851,10.0494,10.0583,311200.0
2005-02-16 15:10:00,11.24,11.26,11.22,11.23,108000.0,10.0494,10.0673,10.0315,10.0404,108000.0
2005-02-16 15:20:00,11.23,11.25,11.22,11.25,172000.0,10.0404,10.0583,10.0315,10.0583,172000.0
2005-02-16 15:30:00,11.24,11.26,11.23,11.25,167200.0,10.0494,10.0673,10.0404,10.0583,167200.0
2005-02-16 15:40:00,11.24,11.26,11.24,11.25,258000.0,10.0494,10.0673,10.0494,10.0583,258000.0
2005-02-16 15:50:00,11.25,11.27,11.24,11.27,333200.0,10.0583,10.0762,10.0494,10.0762,333200.0
2005-02-17 09:30:00,11.29,11.32,11.24,11.24,182400.0,10.0941,10.1209,10.0494,10.0494,182400.0
2005-02-17 09:40:00,11.24,11.35,11.24,11.32,131200.0,10.0494,10.1477,10.0494,10.1209,131200.0
2005-02-17 09:50:00,11.32,11.33,11.27,11.29,32400.0,10.1209,10.1298,10.0762,10.0941,32400.0
2005-02-17 10:00:00,11.3,11.3,11.21,11.24,73200.0,10.103,10.103,10.0226,10.0494,73200.0
2005-02-17 10:10:00,11.24,11.24,11.06,11.13,536400.0,10.0494,10.0494,9.8884,9.951,536400.0
2005-02-17 10:20:00,11.14,11.16,11.1,11.1,235200.0,9.96,9.9778,9.9242,9.9242,235200.0
2005-02-17 10:30:00,11.1,11.11,11.03,11.07,347600.0,9.9242,9.9331,9.8616,9.8974,347600.0
2005-02-17 10:40:00,11.07,11.12,11.07,11.07,134000.0,9.8974,9.9421,9.8974,9.8974,134000.0
2005-02-17 10:50:00,11.08,11.13,11.07,11.13,91200.0,9.9063,9.951,9.8974,9.951,91200.0
2005-02-17 11:00:00,11.11,11.12,11.08,11.11,48000.0,9.9331,9.9421,9.9063,9.9331,48000.0
2005-02-17 11:10:00,11.12,11.12,11.08,11.09,62400.0,9.9421,9.9421,9.9063,9.9153,62400.0
2005-02-17 11:20:00,11.09,11.15,11.09,11.15,55600.0,9.9153,9.9689,9.9153,9.9689,55600.0
2005-02-17 11:30:00,11.15,11.2,11.15,11.19,121200.0,9.9689,10.0136,9.9689,10.0047,121200.0
2005-02-17 11:40:00,11.19,11.21,11.19,11.2,18800.0,10.0047,10.0226,10.0047,10.0136,18800.0
2005-02-17 11:50:00,11.2,11.2,11.15,11.18,52400.0,10.0136,10.0136,9.9689,9.9957,52400.0
2005-02-17 12:00:00,11.18,11.21,11.18,11.19,71600.0,9.9957,10.0226,9.9957,10.0047,71600.0
2005-02-17 12:10:00,11.2,11.21,11.2,11.21,16400.0,10.0136,10.0226,10.0136,10.0226,16400.0
2005-02-17 12:20:00,11.21,11.22,11.21,11.22,46000.0,10.0226,10.0315,10.0226,10.0315,46000.0
2005-02-17 12:30:00,11.22,11.22,11.18,11.19,56800.0,10.0315,10.0315,9.9957,10.0047,56800.0
2005-02-17 12:40:00,11.18,11.23,11.18,11.22,76800.0,9.9957,10.0404,9.9957,10.0315,76800.0
2005-02-17 12:50:00,11.22,11.22,11.2,11.2,26800.0,10.0315,10.0315,10.0136,10.0136,26800.0
2005-02-17 13:00:00,11.2,11.25,11.2,11.25,71200.0,10.0136,10.0583,10.0136,10.0583,71200.0
2005-02-17 13:10:00,11.24,11.24,11.22,11.22,36000.0,10.0494,10.0494,10.0315,10.0315,36000.0
2005-02-17 13:20:00,11.22,11.22,11.2,11.21,32000.0,10.0315,10.0315,10.0136,10.0226,32000.0
2005-02-17 13:30:00,11.21,11.22,11.19,11.2,34400.0,10.0226,10.0315,10.0047,10.0136,34400.0
2005-02-17 13:40:00,11.21,11.21,11.2,11.2,54000.0,10.0226,10.0226,10.0136,10.0136,54000.0
2005-02-17 13:50:00,11.2,11.2,11.17,11.19,38000.0,10.0136,10.0136,9.9868,10.0047,38000.0
2005-02-17 14:00:00,11.19,11.19,11.14,11.14,65600.0,10.0047,10.0047,9.96,9.96,65600.0
2005-02-17 14:10:00,11.14,11.19,11.13,11.19,104000.0,9.96,10.0047,9.951,10.0047,104000.0
2005-02-17 14:20:00,11.18,11.19,11.15,11.16,57200.0,9.9957,10.0047,9.9689,9.9778,57200.0
2005-02-17 14:30:00,11.16,11.17,11.13,11.14,37600.0,9.9778,9.9868,9.951,9.96,37600.0
2005-02-17 14:40:00,11.14,11.17,11.09,11.11,104800.0,9.96,9.9868,9.9153,9.9331,104800.0
2005-02-17 14:50:00,11.13,11.13,11.1,11.12,69200.0,9.951,9.951,9.9242,9.9421,69200.0
2005-02-17 15:00:00,11.11,11.16,11.09,11.14,63200.0,9.9331,9.9778,9.9153,9.96,63200.0
2005-02-17 15:10:00,11.15,11.18,11.14,11.17,73600.0,9.9689,9.9957,9.96,9.9868,73600.0
2005-02-17 15:20:00,11.17,11.19,11.11,11.15,124000.0,9.9868,10.0047,9.9331,9.9689,124000.0
2005-02-17 15:30:00,11.15,11.17,11.12,11.14,185600.0,9.9689,9.9868,9.9421,9.96,185600.0
2005-02-17 15:40:00,11.14,11.19,11.12,11.12,168000.0,9.96,10.0047,9.9421,9.9421,168000.0
2005-02-17 15:50:00,11.12,11.17,11.12,11.14,198400.0,9.9421,9.9868,9.9421,9.96,198400.0
2005-02-18 09:30:00,11.21,11.22,11.12,11.13,246400.0,10.0226,10.0315,9.9421,9.951,246400.0
2005-02-18 09:40:00,11.14,11.14,11.06,11.1,236800.0,9.96,9.96,9.8884,9.9242,236800.0
2005-02-18 09:50:00,11.1,11.12,11.04,11.08,188800.0,9.9242,9.9421,9.8706,9.9063,188800.0
2005-02-18 10:00:00,11.08,11.11,11.08,11.1,112000.0,9.9063,9.9331,9.9063,9.9242,112000.0
2005-02-18 10:10:00,11.1,11.14,11.09,11.13,96000.0,9.9242,9.96,9.9153,9.951,96000.0
2005-02-18 10:20:00,11.12,11.16,11.1,11.12,192800.0,9.9421,9.9778,9.9242,9.9421,192800.0
2005-02-18 10:30:00,11.12,11.14,11.09,11.14,79200.0,9.9421,9.96,9.9153,9.96,79200.0
2005-02-18 10:40:00,11.13,11.13,11.08,11.08,44800.0,9.951,9.951,9.9063,9.9063,44800.0
2005-02-18 10:50:00,11.08,11.19,11.08,11.15,89600.0,9.9063,10.0047,9.9063,9.9689,89600.0
2005-02-18 11:00:00,11.16,11.2,11.13,11.17,44400.0,9.9778,10.0136,9.951,9.9868,44400.0
2005-02-18 11:10:00,11.17,11.2,11.15,11.18,80000.0,9.9868,10.0136,9.9689,9.9957,80000.0
2005-02-18 11:20:00,11.18,11.2,11.16,11.16,34000.0,9.9957,10.0136,9.9778,9.9778,34000.0
2005-02-18 11:30:00,11.15,11.16,11.13,11.13,23600.0,9.9689,9.9778,9.951,9.951,23600.0
2005-02-18 11:40:00,11.13,11.14,11.06,11.1,182000.0,9.951,9.96,9.8884,9.9242,182000.0
2005-02-18 11:50:00,11.1,11.11,11.06,11.1,96400.0,9.9242,9.9331,9.8884,9.9242,96400.0
2005-02-18 12:00:00,11.1,11.12,11.09,11.1,153200.0,9.9242,9.9421,9.9153,9.9242,153200.0
2005-02-18 12:10:00,11.1,11.1,11.06,11.08,132800.0,9.9242,9.9242,9.8884,9.9063,132800.0
2005-02-18 12:20:00,11.09,11.1,11.07,11.08,176400.0,9.9153,9.9242,9.8974,9.9063,176400.0
2005-02-18 12:30:00,11.08,11.1,11.07,11.08,140000.0,9.9063,9.9242,9.8974,9.9063,140000.0
2005-02-18 12:40:00,11.09,11.1,11.09,11.09,40800.0,9.9153,9.9242,9.9153,9.9153,40800.0
2005-02-18 12:50:00,11.1,11.13,11.09,11.12,36800.0,9.9242,9.951,9.9153,9.9421,36800.0
2005-02-18 13:00:00,11.12,11.12,11.1,11.1,21600.0,9.9421,9.9421,9.9242,9.9242,21600.0
2005-02-18 13:10:00,11.1,11.11,11.08,11.1,48400.0,9.9242,9.9331,9.9063,9.9242,48400.0
2005-02-18 13:20:00,11.1,11.12,11.1,11.12,8800.0,9.9242,9.9421,9.9242,9.9421,8800.0
2005-02-18 13:30:00,11.12,11.12,11.09,11.11,33600.0,9.9421,9.9421,9.9153,9.9331,33600.0
2005-02-18 13:40:00,11.1,11.11,11.09,11.09,78000.0,9.9242,9.9331,9.9153,9.9153,78000.0
2005-02-18 13:50:00,11.09,11.11,11.09,11.11,15200.0,9.9153,9.9331,9.9153,9.9331,15200.0
2005-02-18 14:00:00,11.11,11.12,11.11,11.12,24000.0,9.9331,9.9421,9.9331,9.9421,24000.0
2005-02-18 14:10:00,11.11,11.15,11.1,11.12,80800.0,9.9331,9.9689,9.9242,9.9421,80800.0
2005-02-18 14:20:00,11.13,11.13,11.12,11.12,46800.0,9.951,9.951,9.9421,9.9421,46800.0
2005-02-18 14:30:00,11.13,11.19,11.13,11.18,176000.0,9.951,10.0047,9.951,9.9957,176000.0
2005-02-18 14:40:00,11.18,11.2,11.14,11.2,132000.0,9.9957,10.0136,9.96,10.0136,132000.0
2005-02-18 14:50:00,11.2,11.22,11.18,11.18,117200.0,10.0136,10.0315,9.9957,9.9957,117200.0
2005-02-18 15:00:00,11.16,11.18,11.16,11.18,77200.0,9.9778,9.9957,9.9778,9.9957,77200.0
2005-02-18 15:10:00,11.18,11.19,11.16,11.19,59200.0,9.9957,10.0047,9.9778,10.0047,59200.0
2005-02-18 15:20:00,11.18,11.22,11.18,11.2,82000.0,9.9957,10.0315,9.9957,10.0136,82000.0
2005-02-18 15:30:00,11.19,11.2,11.14,11.14,88800.0,10.0047,10.0136,9.96,9.96,88800.0
2005-02-18 15:40:00,11.14,11.16,11.13,11.14,101600.0,9.96,9.9778,9.951,9.96,101600.0
2005-02-18 15:50:00,11.15,11.17,11.13,11.17,235600.0,9.9689,9.9868,9.951,9.9868,235600.0
2005-02-22 09:30:00,11.21,11.22,11.01,11.09,568800.0,10.0226,10.0315,9.8437,9.9153,568800.0
2005-02-22 09:40:00,11.03,11.08,11.0,11.07,293200.0,9.8616,9.9063,9.8348,9.8974,293200.0
2005-02-22 09:50:00,11.06,11.12,11.05,11.11,188000.0,9.8884,9.9421,9.8795,9.9331,188000.0
2005-02-22 10:00:00,11.11,11.11,11.0,11.06,238000.0,9.9331,9.9331,9.8348,9.8884,238000.0
2005-02-22 10:10:00,11.05,11.15,11.05,11.11,172400.0,9.8795,9.9689,9.8795,9.9331,172400.0
2005-02-22 10:20:00,11.11,11.11,11.05,11.07,217200.0,9.9331,9.9331,9.8795,9.8974,217200.0
2005-02-22 10:30:00,11.07,11.16,11.06,11.15,182400.0,9.8974,9.9778,9.8884,9.9689,182400.0
2005-02-22 10:40:00,11.15,11.17,11.11,11.13,127600.0,9.9689,9.9868,9.9331,9.951,127600.0
2005-02-22 10:50:00,11.12,11.13,11.08,11.1,152000.0,9.9421,9.951,9.9063,9.9242,152000.0
2005-02-22 11:00:00,11.1,11.1,11.04,11.04,157600.0,9.9242,9.9242,9.8706,9.8706,157600.0
2005-02-22 11:10:00,11.05,11.11,11.05,11.1,85200.0,9.8795,9.9331,9.8795,9.9242,85200.0
2005-02-22 11:20:00,11.09,11.12,11.07,11.1,134000.0,9.9153,9.9421,9.8974,9.9242,134000.0
2005-02-22 11:30:00,11.1,11.16,11.1,11.14,168400.0,9.9242,9.9778,9.9242,9.96,168400.0
2005-02-22 11:40:00,11.14,11.19,11.13,11.14,106400.0,9.96,10.0047,9.951,9.96,106400.0
2005-02-22 11:50:00,11.15,11.16,11.1,11.16,48800.0,9.9689,9.9778,9.9242,9.9778,48800.0
2005-02-22 12:00:00,11.16,11.19,11.16,11.17,43200.0,9.9778,10.0047,9.9778,9.9868,43200.0
2005-02-22 12:10:00,11.18,11.18,11.09,11.09,91200.0,9.9957,9.9957,9.9153,9.9153,91200.0
2005-02-22 12:20:00,11.09,11.14,11.03,11.06,259600.0,9.9153,9.96,9.8616,9.8884,259600.0
2005-02-22 12:30:00,11.05,11.06,11.01,11.03,102800.0,9.8795,9.8884,9.8437,9.8616,102800.0
2005-02-22 12:40:00,11.02,11.07,11.02,11.04,112000.0,9.8527,9.8974,9.8527,9.8706,112000.0
2005-02-22 12:50:00,11.03,11.06,11.02,11.04,46400.0,9.8616,9.8884,9.8527,9.8706,46400.0
2005-02-22 13:00:00,11.06,11.1,11.03,11.08,88000.0,9.8884,9.9242,9.8616,9.9063,88000.0
2005-02-22 13:10:00,11.08,11.16,11.08,11.13,121600.0,9.9063,9.9778,9.9063,9.951,121600.0
2005-02-22 13:20:00,11.12,11.13,11.1,11.11,32400.0,9.9421,9.951,9.9242,9.9331,32400.0
2005-02-22 13:30:00,11.11,11.11,11.05,11.05,63600.0,9.9331,9.9331,9.8795,9.8795,63600.0
2005-02-22 13:40:00,11.06,11.06,11.04,11.06,78000.0,9.8884,9.8884,9.8706,9.8884,78000.0
2005-02-22 13:50:00,11.06,11.06,11.04,11.06,31200.0,9.8884,9.8884,9.8706,9.8884,31200.0
2005-02-22 14:00:00,11.06,11.06,11.01,11.02,114000.0,9.8884,9.8884,9.8437,9.8527,114000.0
2005-02-22 14:10:00,11.02,11.08,11.01,11.04,118400.0,9.8527,9.9063,9.8437,9.8706,118400.0
2005-02-22 14:20:00,11.04,11.07,11.01,11.04,47200.0,9.8706,9.8974,9.8437,9.8706,47200.0
2005-02-22 14:30:00,11.05,11.1,11.04,11.07,85600.0,9.8795,9.9242,9.8706,9.8974,85600.0
2005-02-22 14:40:00,11.08,11.08,11.04,11.04,59600.0,9.9063,9.9063,9.8706,9.8706,59600.0
2005-02-22 14:50:00,11.04,11.05,11.02,11.03,169200.0,9.8706,9.8795,9.8527,9.8616,169200.0
2005-02-22 15:00:00,11.03,11.05,11.0,11.03,146400.0,9.8616,9.8795,9.8348,9.8616,146400.0
2005-02-22 15:10:00,11.03,11.04,10.96,10.97,337600.0,9.8616,9.8706,9.799,9.808,337600.0
2005-02-22 15:20:00,10.97,10.98,10.94,10.95,116400.0,9.808,9.8169,9.7812,9.7901,116400.0
2005-02-22 15:30:00,10.95,11.0,10.95,10.99,133200.0,9.7901,9.8348,9.7901,9.8259,133200.0
2005-02-22 15:40:00,10.99,11.05,10.97,10.97,139200.0,9.8259,9.8795,9.808,9.808,139200.0
2005-02-22 15:50:00,10.98,10.98,10.93,10.94,324400.0,9.8169,9.8169,9.7722,9.7812,324400.0
2005-02-23 09:30:00,11.01,11.11,11.0,11.09,398000.0,9.8437,9.9331,9.8348,9.9153,398000.0
2005-02-23 09:40:00,11.09,11.2,11.05,11.08,601600.0,9.9153,10.0136,9.8795,9.9063,601600.0
2005-02-23 09:50:00,11.08,11.08,10.99,11.05,506400.0,9.9063,9.9063,9.8259,9.8795,506400.0
2005-02-23 10:00:00,11.05,11.05,10.98,11.0,414400.0,9.8795,9.8795,9.8169,9.8348,414400.0
2005-02-23 10:10:00,10.99,11.04,10.99,11.04,84000.0,9.8259,9.8706,9.8259,9.8706,84000.0
2005-02-23 10:20:00,11.04,11.05,11.04,11.04,93200.0,9.8706,9.8795,9.8706,9.8706,93200.0
2005-02-23 10:30:00,11.04,11.05,11.03,11.05,104800.0,9.8706,9.8795,9.8616,9.8795,104800.0
2005-02-23 10:40:00,11.05,11.05,11.02,11.04,118000.0,9.8795,9.8795,9.8527,9.8706,118000.0
2005-02-23 10:50:00,11.05,11.05,10.99,11.04,122800.0,9.8795,9.8795,9.8259,9.8706,122800.0
2005-02-23 11:00:00,11.04,11.1,11.04,11.08,106000.0,9.8706,9.9242,9.8706,9.9063,106000.0
2005-02-23 11:10:00,11.08,11.15,11.06,11.12,179200.0,9.9063,9.9689,9.8884,9.9421,179200.0
2005-02-23 11:20:00,11.12,11.17,11.09,11.14,225200.0,9.9421,9.9868,9.9153,9.96,225200.0
2005-02-23 11:30:00,11.14,11.14,11.1,11.12,112000.0,9.96,9.96,9.9242,9.9421,112000.0
2005-02-23 11:40:00,11.11,11.11,11.06,11.07,123200.0,9.9331,9.9331,9.8884,9.8974,123200.0
2005-02-23 11:50:00,11.07,11.11,11.07,11.1,104800.0,9.8974,9.9331,9.8974,9.9242,104800.0
2005-02-23 12:00:00,11.09,11.1,11.08,11.08,31600.0,9.9153,9.9242,9.9063,9.9063,31600.0
2005-02-23 12:10:00,11.1,11.14,11.09,11.13,50000.0,9.9242,9.96,9.9153,9.951,50000.0
2005-02-23 12:20:00,11.11,11.13,11.1,11.13,44000.0,9.9331,9.951,9.9242,9.951,44000.0
2005-02-23 12:30:00,11.13,11.14,11.13,11.14,119200.0,9.951,9.96,9.951,9.96,119200.0
2005-02-23 12:40:00,11.14,11.16,11.12,11.14,135200.0,9.96,9.9778,9.9421,9.96,135200.0
2005-02-23 12:50:00,11.14,11.17,11.14,11.15,128400.0,9.96,9.9868,9.96,9.9689,128400.0
2005-02-23 13:00:00,11.15,11.18,11.15,11.15,77600.0,9.9689,9.9957,9.9689,9.9689,77600.0
2005-02-23 13:10:00,11.15,11.17,11.13,11.16,80800.0,9.9689,9.9868,9.951,9.9778,80800.0
2005-02-23 13:20:00,11.15,11.16,11.14,11.14,144000.0,9.9689,9.9778,9.96,9.96,144000.0
2005-02-23 13:30:00,11.14,11.15,11.08,11.09,173600.0,9.96,9.9689,9.9063,9.9153,173600.0
2005-02-23 13:40:00,11.09,11.15,11.09,11.14,247200.0,9.9153,9.9689,9.9153,9.96,247200.0
2005-02-23 13:50:00,11.13,11.17,11.13,11.16,67200.0,9.951,9.9868,9.951,9.9778,67200.0
2005-02-23 14:00:00,11.16,11.21,11.14,11.2,115600.0,9.9778,10.0226,9.96,10.0136,115600.0
2005-02-23 14:10:00,11.2,11.21,11.15,11.2,227600.0,10.0136,10.0226,9.9689,10.0136,227600.0
2005-02-23 14:20:00,11.2,11.28,11.2,11.25,634400.0,10.0136,10.0851,10.0136,10.0583,634400.0
2005-02-23 14:30:00,11.24,11.25,11.13,11.15,398800.0,10.0494,10.0583,9.951,9.9689,398800.0
2005-02-23 14:40:00,11.15,11.18,11.13,11.17,194000.0,9.9689,9.9957,9.951,9.9868,194000.0
2005-02-23 14:50:00,11.17,11.18,11.13,11.13,146000.0,9.9868,9.9957,9.951,9.951,146000.0
2005-02-23 15:00:00,11.15,11.16,11.14,11.15,104400.0,9.9689,9.9778,9.96,9.9689,104400.0
2005-02-23 15:10:00,11.15,11.17,11.15,11.17,115600.0,9.9689,9.9868,9.9689,9.9868,115600.0
2005-02-23 15:20:00,11.17,11.23,11.17,11.2,219200.0,9.9868,10.0404,9.9868,10.0136,219200.0
2005-02-23 15:30:00,11.2,11.21,11.16,11.19,118000.0,10.0136,10.0226,9.9778,10.0047,118000.0
2005-02-23 15:40:00,11.19,11.23,11.16,11.2,171600.0,10.0047,10.0404,9.9778,10.0136,171600.0
2005-02-23 15:50:00,11.2,11.2,11.15,11.16,441200.0,10.0136,10.0136,9.9689,9.9778,441200.0
2005-02-24 09:30:00,11.18,11.36,11.16,11.33,417600.0,9.9957,10.1567,9.9778,10.1298,417600.0
2005-02-24 09:40:00,11.31,11.34,11.22,11.27,284400.0,10.112,10.1388,10.0315,10.0762,284400.0
2005-02-24 09:50:00,11.26,11.32,11.23,11.3,240400.0,10.0673,10.1209,10.0404,10.103,240400.0
2005-02-24 10:00:00,11.3,11.35,11.26,11.27,188400.0,10.103,10.1477,10.0673,10.0762,188400.0
2005-02-24 10:10:00,11.26,11.37,11.24,11.31,239600.0,10.0673,10.1656,10.0494,10.112,239600.0
2005-02-24 10:20:00,11.31,11.4,11.29,11.32,268000.0,10.112,10.1924,10.0941,10.1209,268000.0
2005-02-24 10:30:00,11.32,11.36,11.31,11.31,216800.0,10.1209,10.1567,10.112,10.112,216800.0
2005-02-24 10:40:00,11.31,11.31,11.19,11.21,224800.0,10.112,10.112,10.0047,10.0226,224800.0
2005-02-24 10:50:00,11.22,11.28,11.17,11.18,153600.0,10.0315,10.0851,9.9868,9.9957,153600.0
2005-02-24 11:00:00,11.18,11.26,11.18,11.23,102400.0,9.9957,10.0673,9.9957,10.0404,102400.0
2005-02-24 11:10:00,11.24,11.33,11.24,11.3,143200.0,10.0494,10.1298,10.0494,10.103,143200.0
2005-02-24 11:20:00,11.31,11.38,11.31,11.31,153200.0,10.112,10.1745,10.112,10.112,153200.0
2005-02-24 11:30:00,11.31,11.31,11.26,11.28,119600.0,10.112,10.112,10.0673,10.0851,119600.0
2005-02-24 11:40:00,11.27,11.32,11.27,11.29,44800.0,10.0762,10.1209,10.0762,10.0941,44800.0
2005-02-24 11:50:00,11.29,11.3,11.23,11.25,90400.0,10.0941,10.103,10.0404,10.0583,90400.0
2005-02-24 12:00:00,11.25,11.27,11.24,11.24,76800.0,10.0583,10.0762,10.0494,10.0494,76800.0
2005-02-24 12:10:00,11.24,11.25,11.24,11.24,68000.0,10.0494,10.0583,10.0494,10.0494,68000.0
2005-02-24 12:20:00,11.24,11.29,11.24,11.28,55200.0,10.0494,10.0941,10.0494,10.0851,55200.0
2005-02-24 12:30:00,11.29,11.3,11.24,11.26,60400.0,10.0941,10.103,10.0494,10.0673,60400.0
2005-02-24 12:40:00,11.26,11.27,11.24,11.25,47200.0,10.0673,10.0762,10.0494,10.0583,47200.0
2005-02-24 12:50:00,11.26,11.3,11.25,11.29,96800.0,10.0673,10.103,10.0583,10.0941,96800.0
2005-02-24 13:00:00,11.29,11.29,11.26,11.28,48000.0,10.0941,10.0941,10.0673,10.0851,48000.0
2005-02-24 13:10:00,11.28,11.29,11.26,11.28,75200.0,10.0851,10.0941,10.0673,10.0851,75200.0
2005-02-24 13:20:00,11.28,11.29,11.28,11.29,46000.0,10.0851,10.0941,10.0851,10.0941,46000.0
2005-02-24 13:30:00,11.29,11.35,11.29,11.33,100400.0,10.0941,10.1477,10.0941,10.1298,100400.0
2005-02-24 13:40:00,11.32,11.35,11.32,11.34,146000.0,10.1209,10.1477,10.1209,10.1388,146000.0
2005-02-24 13:50:00,11.34,11.4,11.33,11.37,256000.0,10.1388,10.1924,10.1298,10.1656,256000.0
2005-02-24 14:00:00,11.37,11.4,11.34,11.39,82800.0,10.1656,10.1924,10.1388,10.1835,82800.0
2005-02-24 14:10:00,11.38,11.49,11.38,11.46,496000.0,10.1745,10.2729,10.1745,10.2461,496000.0
2005-02-24 14:20:00,11.46,11.47,11.38,11.43,242400.0,10.2461,10.255,10.1745,10.2192,242400.0
2005-02-24 14:30:00,11.43,11.44,11.34,11.34,216000.0,10.2192,10.2282,10.1388,10.1388,216000.0
2005-02-24 14:40:00,11.34,11.36,11.33,11.33,211600.0,10.1388,10.1567,10.1298,10.1298,211600.0
2005-02-24 14:50:00,11.33,11.39,11.33,11.37,155200.0,10.1298,10.1835,10.1298,10.1656,155200.0
2005-02-24 15:00:00,11.36,11.4,11.36,11.38,180400.0,10.1567,10.1924,10.1567,10.1745,180400.0
2005-02-24 15:10:00,11.38,11.44,11.38,11.39,181200.0,10.1745,10.2282,10.1745,10.1835,181200.0
2005-02-24 15:20:00,11.39,11.4,11.35,11.36,188000.0,10.1835,10.1924,10.1477,10.1567,188000.0
2005-02-24 15:30:00,11.36,11.47,11.35,11.46,274000.0,10.1567,10.255,10.1477,10.2461,274000.0
2005-02-24 15:40:00,11.46,11.52,11.45,11.49,757200.0,10.2461,10.2997,10.2371,10.2729,757200.0
2005-02-24 15:50:00,11.5,11.57,11.46,11.47,1112000.0,10.2818,10.3444,10.2461,10.255,1112000.0
2005-02-25 09:30:00,11.57,11.57,11.43,11.45,367600.0,10.3444,10.3444,10.2192,10.2371,367600.0
2005-02-25 09:40:00,11.44,11.57,11.43,11.47,310400.0,10.2282,10.3444,10.2192,10.255,310400.0
2005-02-25 09:50:00,11.47,11.48,11.45,11.45,119600.0,10.255,10.264,10.2371,10.2371,119600.0
2005-02-25 10:00:00,11.45,11.47,11.44,11.46,116000.0,10.2371,10.255,10.2282,10.2461,116000.0
2005-02-25 10:10:00,11.46,11.49,11.43,11.43,118800.0,10.2461,10.2729,10.2192,10.2192,118800.0
2005-02-25 10:20:00,11.44,11.49,11.43,11.49,115200.0,10.2282,10.2729,10.2192,10.2729,115200.0
2005-02-25 10:30:00,11.49,11.49,11.44,11.45,79600.0,10.2729,10.2729,10.2282,10.2371,79600.0
2005-02-25 10:40:00,11.46,11.49,11.46,11.47,49600.0,10.2461,10.2729,10.2461,10.255,49600.0
2005-02-25 10:50:00,11.47,11.52,11.46,11.52,114800.0,10.255,10.2997,10.2461,10.2997,114800.0
2005-02-25 11:00:00,11.52,11.53,11.47,11.49,98400.0,10.2997,10.3087,10.255,10.2729,98400.0
2005-02-25 11:10:00,11.49,11.5,11.48,11.49,68000.0,10.2729,10.2818,10.264,10.2729,68000.0
2005-02-25 11:20:00,11.49,11.51,11.48,11.5,62400.0,10.2729,10.2908,10.264,10.2818,62400.0
2005-02-25 11:30:00,11.52,11.57,11.52,11.55,170800.0,10.2997,10.3444,10.2997,10.3265,170800.0
2005-02-25 11:40:00,11.55,11.58,11.53,11.55,68400.0,10.3265,10.3534,10.3087,10.3265,68400.0
2005-02-25 11:50:00,11.55,11.68,11.55,11.68,382400.0,10.3265,10.4428,10.3265,10.4428,382400.0
2005-02-25 12:00:00,11.68,11.69,11.62,11.63,339600.0,10.4428,10.4517,10.3891,10.3981,339600.0
2005-02-25 12:10:00,11.63,11.7,11.63,11.67,293600.0,10.3981,10.4606,10.3981,10.4338,293600.0
2005-02-25 12:20:00,11.67,11.67,11.65,11.65,220800.0,10.4338,10.4338,10.4159,10.4159,220800.0
2005-02-25 12:30:00,11.65,11.7,11.65,11.67,287600.0,10.4159,10.4606,10.4159,10.4338,287600.0
2005-02-25 12:40:00,11.67,11.69,11.65,11.68,81200.0,10.4338,10.4517,10.4159,10.4428,81200.0
2005-02-25 12:50:00,11.68,11.68,11.66,11.67,108000.0,10.4428,10.4428,10.4249,10.4338,108000.0
2005-02-25 13:00:00,11.67,11.8,11.67,11.78,600400.0,10.4338,10.5501,10.4338,10.5322,600400.0
2005-02-25 13:10:00,11.77,11.78,11.66,11.67,418400.0,10.5232,10.5322,10.4249,10.4338,418400.0
2005-02-25 13:20:00,11.66,11.71,11.65,11.68,287200.0,10.4249,10.4696,10.4159,10.4428,287200.0
2005-02-25 13:30:00,11.67,11.68,11.65,11.66,114000.0,10.4338,10.4428,10.4159,10.4249,114000.0
2005-02-25 13:40:00,11.66,11.7,11.65,11.67,96000.0,10.4249,10.4606,10.4159,10.4338,96000.0
2005-02-25 13:50:00,11.68,11.69,11.66,11.69,165200.0,10.4428,10.4517,10.4249,10.4517,165200.0
2005-02-25 14:00:00,11.69,11.72,11.68,11.71,87600.0,10.4517,10.4785,10.4428,10.4696,87600.0
2005-02-25 14:10:00,11.72,11.75,11.71,11.74,198000.0,10.4785,10.5053,10.4696,10.4964,198000.0
2005-02-25 14:20:00,11.74,11.78,11.73,11.76,197600.0,10.4964,10.5322,10.4875,10.5143,197600.0
2005-02-25 14:30:00,11.75,11.86,11.74,11.83,536800.0,10.5053,10.6037,10.4964,10.5769,536800.0
2005-02-25 14:40:00,11.83,11.88,11.83,11.83,406400.0,10.5769,10.6216,10.5769,10.5769,406400.0
2005-02-25 14:50:00,11.83,11.85,11.8,11.81,286400.0,10.5769,10.5948,10.5501,10.559,286400.0
2005-02-25 15:00:00,11.8,11.85,11.79,11.83,371200.0,10.5501,10.5948,10.5411,10.5769,371200.0
2005-02-25 15:10:00,11.82,11.84,11.8,11.81,274400.0,10.5679,10.5858,10.5501,10.559,274400.0
2005-02-25 15:20:00,11.81,11.81,11.77,11.78,246400.0,10.559,10.559,10.5232,10.5322,246400.0
2005-02-25 15:30:00,11.79,11.83,11.77,11.82,331200.0,10.5411,10.5769,10.5232,10.5679,331200.0
2005-02-25 15:40:00,11.82,11.92,11.82,11.9,593600.0,10.5679,10.6573,10.5679,10.6395,593600.0
2005-02-25 15:50:00,11.9,11.96,11.87,11.9,1044800.0,10.6395,10.6931,10.6126,10.6395,1044800.0
2005-02-28 09:30:00,12.0,12.05,11.85,11.87,629600.0,10.7289,10.7736,10.5948,10.6126,629600.0
2005-02-28 09:40:00,11.88,11.91,11.85,11.86,183600.0,10.6216,10.6484,10.5948,10.6037,183600.0
2005-02-28 09:50:00,11.87,11.94,11.85,11.93,168800.0,10.6126,10.6752,10.5948,10.6663,168800.0
2005-02-28 10:00:00,11.92,11.96,11.86,11.89,277200.0,10.6573,10.6931,10.6037,10.6305,277200.0
2005-02-28 10:10:00,11.9,11.9,11.83,11.84,300800.0,10.6395,10.6395,10.5769,10.5858,300800.0
2005-02-28 10:20:00,11.84,11.86,11.83,11.86,250400.0,10.5858,10.6037,10.5769,10.6037,250400.0
2005-02-28 10:30:00,11.86,11.86,11.81,11.83,180800.0,10.6037,10.6037,10.559,10.5769,180800.0
2005-02-28 10:40:00,11.83,11.87,11.83,11.83,105600.0,10.5769,10.6126,10.5769,10.5769,105600.0
2005-02-28 10:50:00,11.83,11.83,11.79,11.83,101600.0,10.5769,10.5769,10.5411,10.5769,101600.0
2005-02-28 11:00:00,11.83,11.83,11.79,11.79,104400.0,10.5769,10.5769,10.5411,10.5411,104400.0
2005-02-28 11:10:00,11.79,11.81,11.77,11.77,122400.0,10.5411,10.559,10.5232,10.5232,122400.0
2005-02-28 11:20:00,11.77,11.77,11.72,11.73,182800.0,10.5232,10.5232,10.4785,10.4875,182800.0
2005-02-28 11:30:00,11.72,11.72,11.65,11.65,303200.0,10.4785,10.4785,10.4159,10.4159,303200.0
2005-02-28 11:40:00,11.67,11.7,11.65,11.69,284000.0,10.4338,10.4606,10.4159,10.4517,284000.0
2005-02-28 11:50:00,11.69,11.69,11.67,11.67,160000.0,10.4517,10.4517,10.4338,10.4338,160000.0
2005-02-28 12:00:00,11.66,11.67,11.55,11.61,238400.0,10.4249,10.4338,10.3265,10.3802,238400.0
2005-02-28 12:10:00,11.59,11.62,11.53,11.55,180800.0,10.3623,10.3891,10.3087,10.3265,180800.0
2005-02-28 12:20:00,11.55,11.57,11.53,11.53,180000.0,10.3265,10.3444,10.3087,10.3087,180000.0
2005-02-28 12:30:00,11.53,11.54,11.51,11.53,325200.0,10.3087,10.3176,10.2908,10.3087,325200.0
2005-02-28 12:40:00,11.53,11.54,11.53,11.54,68400.0,10.3087,10.3176,10.3087,10.3176,68400.0
2005-02-28 12:50:00,11.54,11.69,11.54,11.69,289200.0,10.3176,10.4517,10.3176,10.4517,289200.0
2005-02-28 13:00:00,11.66,11.78,11.66,11.71,329200.0,10.4249,10.5322,10.4249,10.4696,329200.0
2005-02-28 13:10:00,11.72,11.78,11.72,11.76,273600.0,10.4785,10.5322,10.4785,10.5143,273600.0
2005-02-28 13:20:00,11.76,11.77,11.7,11.76,146000.0,10.5143,10.5232,10.4606,10.5143,146000.0
2005-02-28 13:30:00,11.76,11.77,11.7,11.71,151200.0,10.5143,10.5232,10.4606,10.4696,151200.0
2005-02-28 13:40:00,11.71,11.74,11.68,11.71,77200.0,10.4696,10.4964,10.4428,10.4696,77200.0
2005-02-28 13:50:00,11.72,11.73,11.67,11.68,90800.0,10.4785,10.4875,10.4338,10.4428,90800.0
2005-02-28 14:00:00,11.67,11.69,11.66,11.68,117600.0,10.4338,10.4517,10.4249,10.4428,117600.0
2005-02-28 14:10:00,11.68,11.73,11.67,11.72,58000.0,10.4428,10.4875,10.4338,10.4785,58000.0
2005-02-28 14:20:00,11.72,11.75,11.7,11.73,130000.0,10.4785,10.5053,10.4606,10.4875,130000.0
2005-02-28 14:30:00,11.72,11.77,11.72,11.76,103200.0,10.4785,10.5232,10.4785,10.5143,103200.0
2005-02-28 14:40:00,11.77,11.79,11.76,11.78,131600.0,10.5232,10.5411,10.5143,10.5322,131600.0
2005-02-28 14:50:00,11.78,11.81,11.77,11.79,96800.0,10.5322,10.559,10.5232,10.5411,96800.0
2005-02-28 15:00:00,11.79,11.79,11.76,11.78,112000.0,10.5411,10.5411,10.5143,10.5322,112000.0
2005-02-28 15:10:00,11.78,11.82,11.78,11.79,182400.0,10.5322,10.5679,10.5322,10.5411,182400.0
2005-02-28 15:20:00,11.79,11.8,11.76,11.77,85600.0,10.5411,10.5501,10.5143,10.5232,85600.0
2005-02-28 15:30:00,11.77,11.83,11.77,11.79,226000.0,10.5232,10.5769,10.5232,10.5411,226000.0
2005-02-28 15:40:00,11.79,11.8,11.75,11.78,167600.0,10.5411,10.5501,10.5053,10.5322,167600.0
2005-02-28 15:50:00,11.78,11.84,11.77,11.83,574000.0,10.5322,10.5858,10.5232,10.5769,574000.0
2005-03-01 09:30:00,11.9,11.96,11.85,11.93,482800.0,10.6395,10.6931,10.5948,10.6663,482800.0
2005-03-01 09:40:00,11.93,11.97,11.9,11.94,347600.0,10.6663,10.702,10.6395,10.6752,347600.0
2005-03-01 09:50:00,11.95,11.96,11.91,11.94,172000.0,10.6842,10.6931,10.6484,10.6752,172000.0
2005-03-01 10:00:00,11.92,11.95,11.88,11.9,167600.0,10.6573,10.6842,10.6216,10.6395,167600.0
2005-03-01 10:10:00,11.91,11.92,11.85,11.85,183200.0,10.6484,10.6573,10.5948,10.5948,183200.0
2005-03-01 10:20:00,11.85,11.86,11.76,11.8,214000.0,10.5948,10.6037,10.5143,10.5501,214000.0
2005-03-01 10:30:00,11.8,11.83,11.76,11.81,124800.0,10.5501,10.5769,10.5143,10.559,124800.0
2005-03-01 10:40:00,11.8,11.87,11.8,11.85,258800.0,10.5501,10.6126,10.5501,10.5948,258800.0
2005-03-01 10:50:00,11.85,11.89,11.83,11.85,292000.0,10.5948,10.6305,10.5769,10.5948,292000.0
2005-03-01 11:00:00,11.85,11.85,11.83,11.85,73200.0,10.5948,10.5948,10.5769,10.5948,73200.0
2005-03-01 11:10:00,11.84,11.89,11.84,11.88,120400.0,10.5858,10.6305,10.5858,10.6216,120400.0
2005-03-01 11:20:00,11.88,11.92,11.84,11.88,118800.0,10.6216,10.6573,10.5858,10.6216,118800.0
2005-03-01 11:30:00,11.88,11.9,11.84,11.84,96800.0,10.6216,10.6395,10.5858,10.5858,96800.0
2005-03-01 11:40:00,11.85,11.87,11.84,11.86,58400.0,10.5948,10.6126,10.5858,10.6037,58400.0
2005-03-01 11:50:00,11.86,11.88,11.85,11.87,80400.0,10.6037,10.6216,10.5948,10.6126,80400.0
2005-03-01 12:00:00,11.87,11.87,11.82,11.85,53600.0,10.6126,10.6126,10.5679,10.5948,53600.0
2005-03-01 12:10:00,11.84,11.88,11.84,11.84,38000.0,10.5858,10.6216,10.5858,10.5858,38000.0
2005-03-01 12:20:00,11.85,11.87,11.84,11.86,38000.0,10.5948,10.6126,10.5858,10.6037,38000.0
2005-03-01 12:30:00,11.87,11.87,11.84,11.84,47200.0,10.6126,10.6126,10.5858,10.5858,47200.0
2005-03-01 12:40:00,11.84,11.87,11.83,11.86,54400.0,10.5858,10.6126,10.5769,10.6037,54400.0
2005-03-01 12:50:00,11.87,11.88,11.85,11.85,130400.0,10.6126,10.6216,10.5948,10.5948,130400.0
2005-03-01 13:00:00,11.86,11.88,11.85,11.88,39200.0,10.6037,10.6216,10.5948,10.6216,39200.0
2005-03-01 13:10:00,11.87,11.88,11.85,11.85,48000.0,10.6126,10.6216,10.5948,10.5948,48000.0
2005-03-01 13:20:00,11.85,11.87,11.81,11.83,122800.0,10.5948,10.6126,10.559,10.5769,122800.0
2005-03-01 13:30:00,11.83,11.84,11.82,11.83,62400.0,10.5769,10.5858,10.5679,10.5769,62400.0
2005-03-01 13:40:00,11.84,11.88,11.83,11.84,66800.0,10.5858,10.6216,10.5769,10.5858,66800.0
2005-03-01 13:50:00,11.86,11.88,11.84,11.87,104800.0,10.6037,10.6216,10.5858,10.6126,104800.0
2005-03-01 14:00:00,11.87,11.88,11.86,11.87,55600.0,10.6126,10.6216,10.6037,10.6126,55600.0
2005-03-01 14:10:00,11.87,11.87,11.86,11.86,68400.0,10.6126,10.6126,10.6037,10.6037,68400.0
2005-03-01 14:20:00,11.87,11.88,11.83,11.84,117600.0,10.6126,10.6216,10.5769,10.5858,117600.0
2005-03-01 14:30:00,11.85,11.85,11.82,11.85,80800.0,10.5948,10.5948,10.5679,10.5948,80800.0
2005-03-01 14:40:00,11.84,11.86,11.84,11.86,79600.0,10.5858,10.6037,10.5858,10.6037,79600.0
2005-03-01 14:50:00,11.86,11.87,11.84,11.87,102400.0,10.6037,10.6126,10.5858,10.6126,102400.0
2005-03-01 15:00:00,11.87,11.92,11.86,11.91,156000.0,10.6126,10.6573,10.6037,10.6484,156000.0
2005-03-01 15:10:00,11.92,11.93,11.88,11.89,156000.0,10.6573,10.6663,10.6216,10.6305,156000.0
2005-03-01 15:20:00,11.89,11.92,11.87,11.92,160000.0,10.6305,10.6573,10.6126,10.6573,160000.0
2005-03-01 15:30:00,11.92,11.94,11.9,11.94,184000.0,10.6573,10.6752,10.6395,10.6752,184000.0
2005-03-01 15:40:00,11.94,11.96,11.93,11.95,406400.0,10.6752,10.6931,10.6663,10.6842,406400.0
2005-03-01 15:50:00,11.95,11.97,11.9,11.92,533600.0,10.6842,10.702,10.6395,10.6573,533600.0
2005-03-02 09:30:00,11.93,11.94,11.87,11.89,169200.0,10.6663,10.6752,10.6126,10.6305,169200.0
2005-03-02 09:40:00,11.89,11.91,11.85,11.88,179200.0,10.6305,10.6484,10.5948,10.6216,179200.0
2005-03-02 09:50:00,11.88,11.91,11.86,11.9,98400.0,10.6216,10.6484,10.6037,10.6395,98400.0
2005-03-02 10:00:00,11.89,11.97,11.85,11.86,185600.0,10.6305,10.702,10.5948,10.6037,185600.0
2005-03-02 10:10:00,11.86,11.9,11.85,11.87,116800.0,10.6037,10.6395,10.5948,10.6126,116800.0
2005-03-02 10:20:00,11.87,11.94,11.85,11.88,120800.0,10.6126,10.6752,10.5948,10.6216,120800.0
2005-03-02 10:30:00,11.9,11.98,11.9,11.95,154800.0,10.6395,10.711,10.6395,10.6842,154800.0
2005-03-02 10:40:00,11.94,11.97,11.9,11.96,94800.0,10.6752,10.702,10.6395,10.6931,94800.0
2005-03-02 10:50:00,11.96,12.06,11.96,12.06,579200.0,10.6931,10.7825,10.6931,10.7825,579200.0
2005-03-02 11:00:00,12.06,12.1,12.0,12.05,304000.0,10.7825,10.8183,10.7289,10.7736,304000.0
2005-03-02 11:10:00,12.05,12.17,12.04,12.13,285600.0,10.7736,10.8809,10.7646,10.8451,285600.0
2005-03-02 11:20:00,12.13,12.15,12.11,12.13,218400.0,10.8451,10.863,10.8272,10.8451,218400.0
2005-03-02 11:30:00,12.13,12.14,12.08,12.08,111600.0,10.8451,10.854,10.8004,10.8004,111600.0
2005-03-02 11:40:00,12.08,12.13,12.07,12.13,68800.0,10.8004,10.8451,10.7915,10.8451,68800.0
2005-03-02 11:50:00,12.13,12.14,12.09,12.1,61600.0,10.8451,10.854,10.8093,10.8183,61600.0
2005-03-02 12:00:00,12.1,12.15,12.1,12.15,188400.0,10.8183,10.863,10.8183,10.863,188400.0
2005-03-02 12:10:00,12.15,12.15,12.12,12.14,190000.0,10.863,10.863,10.8362,10.854,190000.0
2005-03-02 12:20:00,12.14,12.14,12.06,12.12,128800.0,10.854,10.854,10.7825,10.8362,128800.0
2005-03-02 12:30:00,12.12,12.12,12.08,12.09,72400.0,10.8362,10.8362,10.8004,10.8093,72400.0
2005-03-02 12:40:00,12.08,12.1,12.02,12.06,111600.0,10.8004,10.8183,10.7467,10.7825,111600.0
2005-03-02 12:50:00,12.06,12.06,12.04,12.05,90000.0,10.7825,10.7825,10.7646,10.7736,90000.0
2005-03-02 13:00:00,12.06,12.06,12.01,12.02,76400.0,10.7825,10.7825,10.7378,10.7467,76400.0
2005-03-02 13:10:00,12.02,12.06,12.02,12.04,93600.0,10.7467,10.7825,10.7467,10.7646,93600.0
2005-03-02 13:20:00,12.05,12.09,12.04,12.08,59600.0,10.7736,10.8093,10.7646,10.8004,59600.0
2005-03-02 13:30:00,12.08,12.11,12.08,12.08,62800.0,10.8004,10.8272,10.8004,10.8004,62800.0
2005-03-02 13:40:00,12.08,12.08,12.02,12.03,102400.0,10.8004,10.8004,10.7467,10.7557,102400.0
2005-03-02 13:50:00,12.03,12.04,11.91,11.91,258000.0,10.7557,10.7646,10.6484,10.6484,258000.0
2005-03-02 14:00:00,11.92,11.93,11.88,11.88,302800.0,10.6573,10.6663,10.6216,10.6216,302800.0
2005-03-02 14:10:00,11.88,11.88,11.81,11.86,208800.0,10.6216,10.6216,10.559,10.6037,208800.0
2005-03-02 14:20:00,11.88,11.92,11.86,11.91,68000.0,10.6216,10.6573,10.6037,10.6484,68000.0
2005-03-02 14:30:00,11.91,11.93,11.86,11.88,171200.0,10.6484,10.6663,10.6037,10.6216,171200.0
2005-03-02 14:40:00,11.89,11.95,11.88,11.91,178000.0,10.6305,10.6842,10.6216,10.6484,178000.0
2005-03-02 14:50:00,11.92,11.99,11.92,11.98,294800.0,10.6573,10.7199,10.6573,10.711,294800.0
2005-03-02 15:00:00,11.97,12.04,11.93,11.96,356000.0,10.702,10.7646,10.6663,10.6931,356000.0
2005-03-02 15:10:00,11.95,11.96,11.91,11.94,82000.0,10.6842,10.6931,10.6484,10.6752,82000.0
2005-03-02 15:20:00,11.94,11.95,11.87,11.95,188400.0,10.6752,10.6842,10.6126,10.6842,188400.0
2005-03-02 15:30:00,11.95,11.96,11.92,11.94,118000.0,10.6842,10.6931,10.6573,10.6752,118000.0
2005-03-02 15:40:00,11.94,11.95,11.88,11.88,219600.0,10.6752,10.6842,10.6216,10.6216,219600.0
2005-03-02 15:50:00,11.88,11.92,11.86,11.9,310000.0,10.6216,10.6573,10.6037,10.6395,310000.0
2005-03-03 09:30:00,11.98,11.99,11.88,11.88,182000.0,10.711,10.7199,10.6216,10.6216,182000.0
2005-03-03 09:40:00,11.88,11.91,11.82,11.85,101600.0,10.6216,10.6484,10.5679,10.5948,101600.0
2005-03-03 09:50:00,11.87,11.89,11.81,11.81,51600.0,10.6126,10.6305,10.559,10.559,51600.0
2005-03-03 10:00:00,11.83,11.9,11.78,11.89,131200.0,10.5769,10.6395,10.5322,10.6305,131200.0
2005-03-03 10:10:00,11.88,11.9,11.85,11.86,49200.0,10.6216,10.6395,10.5948,10.6037,49200.0
2005-03-03 10:20:00,11.85,11.88,11.8,11.8,88400.0,10.5948,10.6216,10.5501,10.5501,88400.0
2005-03-03 10:30:00,11.81,11.81,11.7,11.74,186000.0,10.559,10.559,10.4606,10.4964,186000.0
2005-03-03 10:40:00,11.72,11.75,11.69,11.73,65200.0,10.4785,10.5053,10.4517,10.4875,65200.0
2005-03-03 10:50:00,11.72,11.74,11.7,11.74,52000.0,10.4785,10.4964,10.4606,10.4964,52000.0
2005-03-03 11:00:00,11.74,11.74,11.67,11.67,77600.0,10.4964,10.4964,10.4338,10.4338,77600.0
2005-03-03 11:10:00,11.67,11.69,11.6,11.61,173200.0,10.4338,10.4517,10.3712,10.3802,173200.0
2005-03-03 11:20:00,11.61,11.64,11.56,11.56,202800.0,10.3802,10.407,10.3355,10.3355,202800.0
2005-03-03 11:30:00,11.57,11.63,11.56,11.59,99200.0,10.3444,10.3981,10.3355,10.3623,99200.0
2005-03-03 11:40:00,11.61,11.62,11.5,11.52,227600.0,10.3802,10.3891,10.2818,10.2997,227600.0
2005-03-03 11:50:00,11.53,11.58,11.49,11.49,204800.0,10.3087,10.3534,10.2729,10.2729,204800.0
2005-03-03 12:00:00,11.49,11.62,11.49,11.59,111600.0,10.2729,10.3891,10.2729,10.3623,111600.0
2005-03-03 12:10:00,11.57,11.6,11.56,11.57,54400.0,10.3444,10.3712,10.3355,10.3444,54400.0
2005-03-03 12:20:00,11.57,11.59,11.54,11.56,88800.0,10.3444,10.3623,10.3176,10.3355,88800.0
2005-03-03 12:30:00,11.55,11.62,11.51,11.6,80000.0,10.3265,10.3891,10.2908,10.3712,80000.0
2005-03-03 12:40:00,11.6,11.65,11.6,11.63,84400.0,10.3712,10.4159,10.3712,10.3981,84400.0
2005-03-03 12:50:00,11.64,11.67,11.63,11.67,32000.0,10.407,10.4338,10.3981,10.4338,32000.0
2005-03-03 13:00:00,11.67,11.72,11.66,11.72,87200.0,10.4338,10.4785,10.4249,10.4785,87200.0
2005-03-03 13:10:00,11.72,11.76,11.7,11.73,65600.0,10.4785,10.5143,10.4606,10.4875,65600.0
2005-03-03 13:20:00,11.73,11.74,11.7,11.72,92000.0,10.4875,10.4964,10.4606,10.4785,92000.0
2005-03-03 13:30:00,11.73,11.76,11.7,11.75,77200.0,10.4875,10.5143,10.4606,10.5053,77200.0
2005-03-03 13:40:00,11.76,11.79,11.71,11.74,140400.0,10.5143,10.5411,10.4696,10.4964,140400.0
2005-03-03 13:50:00,11.75,11.82,11.74,11.79,96400.0,10.5053,10.5679,10.4964,10.5411,96400.0
2005-03-03 14:00:00,11.79,11.81,11.77,11.79,46400.0,10.5411,10.559,10.5232,10.5411,46400.0
2005-03-03 14:10:00,11.8,11.85,11.76,11.76,92400.0,10.5501,10.5948,10.5143,10.5143,92400.0
2005-03-03 14:20:00,11.77,11.84,11.74,11.82,110000.0,10.5232,10.5858,10.4964,10.5679,110000.0
2005-03-03 14:30:00,11.83,11.83,11.72,11.72,197600.0,10.5769,10.5769,10.4785,10.4785,197600.0
2005-03-03 14:40:00,11.72,11.73,11.68,11.69,97200.0,10.4785,10.4875,10.4428,10.4517,97200.0
2005-03-03 14:50:00,11.69,11.71,11.66,11.71,40800.0,10.4517,10.4696,10.4249,10.4696,40800.0
2005-03-03 15:00:00,11.7,11.75,11.7,11.75,41600.0,10.4606,10.5053,10.4606,10.5053,41600.0
2005-03-03 15:10:00,11.75,11.76,11.72,11.73,70400.0,10.5053,10.5143,10.4785,10.4875,70400.0
2005-03-03 15:20:00,11.74,11.76,11.72,11.74,141600.0,10.4964,10.5143,10.4785,10.4964,141600.0
2005-03-03 15:30:00,11.74,11.75,11.7,11.74,112000.0,10.4964,10.5053,10.4606,10.4964,112000.0
2005-03-03 15:40:00,11.74,11.75,11.69,11.7,78000.0,10.4964,10.5053,10.4517,10.4606,78000.0
2005-03-03 15:50:00,11.7,11.72,11.7,11.71,132800.0,10.4606,10.4785,10.4606,10.4696,132800.0
2005-03-04 09:30:00,11.85,11.86,11.73,11.79,262000.0,10.5948,10.6037,10.4875,10.5411,262000.0
2005-03-04 09:40:00,11.79,11.79,11.71,11.74,112400.0,10.5411,10.5411,10.4696,10.4964,112400.0
2005-03-04 09:50:00,11.74,11.82,11.74,11.75,102800.0,10.4964,10.5679,10.4964,10.5053,102800.0
2005-03-04 10:00:00,11.76,11.84,11.76,11.83,80400.0,10.5143,10.5858,10.5143,10.5769,80400.0
2005-03-04 10:10:00,11.83,11.84,11.83,11.84,35200.0,10.5769,10.5858,10.5769,10.5858,35200.0
2005-03-04 10:20:00,11.83,11.88,11.83,11.87,108000.0,10.5769,10.6216,10.5769,10.6126,108000.0
2005-03-04 10:30:00,11.87,11.87,11.81,11.84,47600.0,10.6126,10.6126,10.559,10.5858,47600.0
2005-03-04 10:40:00,11.83,11.9,11.83,11.9,81200.0,10.5769,10.6395,10.5769,10.6395,81200.0
2005-03-04 10:50:00,11.88,11.89,11.85,11.86,155200.0,10.6216,10.6305,10.5948,10.6037,155200.0
2005-03-04 11:00:00,11.87,11.88,11.85,11.86,90400.0,10.6126,10.6216,10.5948,10.6037,90400.0
2005-03-04 11:10:00,11.87,11.88,11.87,11.88,79600.0,10.6126,10.6216,10.6126,10.6216,79600.0
2005-03-04 11:20:00,11.88,11.9,11.87,11.9,115600.0,10.6216,10.6395,10.6126,10.6395,115600.0
2005-03-04 11:30:00,11.9,11.92,11.88,11.92,48400.0,10.6395,10.6573,10.6216,10.6573,48400.0
2005-03-04 11:40:00,11.92,11.96,11.91,11.96,81600.0,10.6573,10.6931,10.6484,10.6931,81600.0
2005-03-04 11:50:00,11.96,11.97,11.89,11.91,171200.0,10.6931,10.702,10.6305,10.6484,171200.0
2005-03-04 12:00:00,11.9,11.92,11.88,11.92,53600.0,10.6395,10.6573,10.6216,10.6573,53600.0
2005-03-04 12:10:00,11.93,11.97,11.92,11.97,164800.0,10.6663,10.702,10.6573,10.702,164800.0
2005-03-04 12:20:00,11.96,11.99,11.95,11.98,62000.0,10.6931,10.7199,10.6842,10.711,62000.0
2005-03-04 12:30:00,11.97,11.98,11.94,11.98,59200.0,10.702,10.711,10.6752,10.711,59200.0
2005-03-04 12:40:00,11.97,12.01,11.96,12.01,96800.0,10.702,10.7378,10.6931,10.7378,96800.0
2005-03-04 12:50:00,12.01,12.06,12.01,12.02,87600.0,10.7378,10.7825,10.7378,10.7467,87600.0
2005-03-04 13:00:00,12.02,12.08,12.02,12.06,93600.0,10.7467,10.8004,10.7467,10.7825,93600.0
2005-03-04 13:10:00,12.05,12.05,12.01,12.02,53600.0,10.7736,10.7736,10.7378,10.7467,53600.0
2005-03-04 13:20:00,12.04,12.07,12.02,12.03,77600.0,10.7646,10.7915,10.7467,10.7557,77600.0
2005-03-04 13:30:00,12.03,12.05,12.03,12.04,47600.0,10.7557,10.7736,10.7557,10.7646,47600.0
2005-03-04 13:40:00,12.04,12.06,12.04,12.04,76000.0,10.7646,10.7825,10.7646,10.7646,76000.0
2005-03-04 13:50:00,12.04,12.15,12.04,12.14,276400.0,10.7646,10.863,10.7646,10.854,276400.0
2005-03-04 14:00:00,12.15,12.19,12.12,12.19,187600.0,10.863,10.8987,10.8362,10.8987,187600.0
2005-03-04 14:10:00,12.18,12.21,12.13,12.13,235600.0,10.8898,10.9166,10.8451,10.8451,235600.0
2005-03-04 14:20:00,12.13,12.13,12.12,12.13,76800.0,10.8451,10.8451,10.8362,10.8451,76800.0
2005-03-04 14:30:00,12.13,12.13,12.12,12.12,132000.0,10.8451,10.8451,10.8362,10.8362,132000.0
2005-03-04 14:40:00,12.12,12.14,12.12,12.14,157600.0,10.8362,10.854,10.8362,10.854,157600.0
2005-03-04 14:50:00,12.14,12.16,12.11,12.12,130000.0,10.854,10.8719,10.8272,10.8362,130000.0
2005-03-04 15:00:00,12.13,12.18,12.12,12.17,84000.0,10.8451,10.8898,10.8362,10.8809,84000.0
2005-03-04 15:10:00,12.17,12.19,12.15,12.17,112800.0,10.8809,10.8987,10.863,10.8809,112800.0
2005-03-04 15:20:00,12.17,12.17,12.13,12.14,131200.0,10.8809,10.8809,10.8451,10.854,131200.0
2005-03-04 15:30:00,12.14,12.15,12.12,12.13,234000.0,10.854,10.863,10.8362,10.8451,234000.0
2005-03-04 15:40:00,12.13,12.19,12.11,12.19,235600.0,10.8451,10.8987,10.8272,10.8987,235600.0
2005-03-04 15:50:00,12.19,12.2,12.14,12.15,453600.0,10.8987,10.9077,10.854,10.863,453600.0
2005-03-07 09:30:00,12.24,12.28,12.15,12.28,499200.0,10.9434,10.9792,10.863,10.9792,499200.0
2005-03-07 09:40:00,12.29,12.37,12.27,12.35,332800.0,10.9881,11.0597,10.9703,11.0418,332800.0
2005-03-07 09:50:00,12.35,12.37,12.31,12.35,221600.0,11.0418,11.0597,11.006,11.0418,221600.0
2005-03-07 10:00:00,12.36,12.37,12.33,12.34,142000.0,11.0507,11.0597,11.0239,11.0329,142000.0
2005-03-07 10:10:00,12.34,12.36,12.28,12.28,218400.0,11.0329,11.0507,10.9792,10.9792,218400.0
2005-03-07 10:20:00,12.3,12.31,12.25,12.26,143200.0,10.9971,11.006,10.9524,10.9613,143200.0
2005-03-07 10:30:00,12.26,12.28,12.21,12.21,110000.0,10.9613,10.9792,10.9166,10.9166,110000.0
2005-03-07 10:40:00,12.21,12.28,12.2,12.2,212400.0,10.9166,10.9792,10.9077,10.9077,212400.0
2005-03-07 10:50:00,12.19,12.21,12.15,12.21,184800.0,10.8987,10.9166,10.863,10.9166,184800.0
2005-03-07 11:00:00,12.19,12.2,12.15,12.16,117200.0,10.8987,10.9077,10.863,10.8719,117200.0
2005-03-07 11:10:00,12.15,12.18,12.15,12.17,388800.0,10.863,10.8898,10.863,10.8809,388800.0
2005-03-07 11:20:00,12.16,12.18,12.13,12.15,160800.0,10.8719,10.8898,10.8451,10.863,160800.0
2005-03-07 11:30:00,12.15,12.18,12.15,12.17,75600.0,10.863,10.8898,10.863,10.8809,75600.0
2005-03-07 11:40:00,12.15,12.19,12.1,12.15,198000.0,10.863,10.8987,10.8183,10.863,198000.0
2005-03-07 11:50:00,12.15,12.16,12.1,12.14,71600.0,10.863,10.8719,10.8183,10.854,71600.0
2005-03-07 12:00:00,12.14,12.14,12.11,12.12,63200.0,10.854,10.854,10.8272,10.8362,63200.0
2005-03-07 12:10:00,12.13,12.15,12.12,12.12,38000.0,10.8451,10.863,10.8362,10.8362,38000.0
2005-03-07 12:20:00,12.12,12.13,12.09,12.13,74800.0,10.8362,10.8451,10.8093,10.8451,74800.0
2005-03-07 12:30:00,12.13,12.16,12.1,12.15,44000.0,10.8451,10.8719,10.8183,10.863,44000.0
2005-03-07 12:40:00,12.15,12.15,12.13,12.15,59600.0,10.863,10.863,10.8451,10.863,59600.0
2005-03-07 12:50:00,12.16,12.17,12.15,12.15,42400.0,10.8719,10.8809,10.863,10.863,42400.0
2005-03-07 13:00:00,12.16,12.22,12.16,12.2,92400.0,10.8719,10.9256,10.8719,10.9077,92400.0
2005-03-07 13:10:00,12.19,12.23,12.17,12.19,54400.0,10.8987,10.9345,10.8809,10.8987,54400.0
2005-03-07 13:20:00,12.18,12.22,12.18,12.2,88400.0,10.8898,10.9256,10.8898,10.9077,88400.0
2005-03-07 13:30:00,12.22,12.24,12.21,12.24,24800.0,10.9256,10.9434,10.9166,10.9434,24800.0
2005-03-07 13:40:00,12.23,12.24,12.21,12.21,134400.0,10.9345,10.9434,10.9166,10.9166,134400.0
2005-03-07 13:50:00,12.21,12.22,12.16,12.16,160800.0,10.9166,10.9256,10.8719,10.8719,160800.0
2005-03-07 14:00:00,12.16,12.16,12.13,12.14,130400.0,10.8719,10.8719,10.8451,10.854,130400.0
2005-03-07 14:10:00,12.14,12.18,12.14,12.14,140400.0,10.854,10.8898,10.854,10.854,140400.0
2005-03-07 14:20:00,12.13,12.15,12.11,12.14,159600.0,10.8451,10.863,10.8272,10.854,159600.0
2005-03-07 14:30:00,12.14,12.18,12.14,12.17,104000.0,10.854,10.8898,10.854,10.8809,104000.0
2005-03-07 14:40:00,12.17,12.17,12.13,12.13,38800.0,10.8809,10.8809,10.8451,10.8451,38800.0
2005-03-07 14:50:00,12.12,12.13,12.09,12.12,126400.0,10.8362,10.8451,10.8093,10.8362,126400.0
2005-03-07 15:00:00,12.12,12.15,12.09,12.14,122800.0,10.8362,10.863,10.8093,10.854,122800.0
2005-03-07 15:10:00,12.14,12.16,12.13,12.13,74800.0,10.854,10.8719,10.8451,10.8451,74800.0
2005-03-07 15:20:00,12.14,12.17,12.13,12.14,114400.0,10.854,10.8809,10.8451,10.854,114400.0
2005-03-07 15:30:00,12.13,12.14,12.11,12.11,229200.0,10.8451,10.854,10.8272,10.8272,229200.0
2005-03-07 15:40:00,12.11,12.13,12.05,12.06,143600.0,10.8272,10.8451,10.7736,10.7825,143600.0
2005-03-07 15:50:00,12.06,12.14,12.06,12.12,274400.0,10.7825,10.854,10.7825,10.8362,274400.0
2005-03-08 09:30:00,11.77,11.85,11.74,11.8,1545600.0,10.5232,10.5948,10.4964,10.5501,1545600.0
2005-03-08 09:40:00,11.81,11.92,11.8,11.85,587200.0,10.559,10.6573,10.5501,10.5948,587200.0
2005-03-08 09:50:00,11.83,11.86,11.8,11.8,346400.0,10.5769,10.6037,10.5501,10.5501,346400.0
2005-03-08 10:00:00,11.8,11.81,11.67,11.67,641600.0,10.5501,10.559,10.4338,10.4338,641600.0
2005-03-08 10:10:00,11.67,11.74,11.65,11.72,330000.0,10.4338,10.4964,10.4159,10.4785,330000.0
2005-03-08 10:20:00,11.71,11.75,11.71,11.74,214400.0,10.4696,10.5053,10.4696,10.4964,214400.0
2005-03-08 10:30:00,11.74,11.75,11.71,11.73,273600.0,10.4964,10.5053,10.4696,10.4875,273600.0
2005-03-08 10:40:00,11.73,11.75,11.69,11.71,337600.0,10.4875,10.5053,10.4517,10.4696,337600.0
2005-03-08 10:50:00,11.71,11.73,11.7,11.72,166800.0,10.4696,10.4875,10.4606,10.4785,166800.0
2005-03-08 11:00:00,11.72,11.72,11.57,11.59,506400.0,10.4785,10.4785,10.3444,10.3623,506400.0
2005-03-08 11:10:00,11.59,11.64,11.56,11.6,418000.0,10.3623,10.407,10.3355,10.3712,418000.0
2005-03-08 11:20:00,11.6,11.62,11.53,11.58,294400.0,10.3712,10.3891,10.3087,10.3534,294400.0
2005-03-08 11:30:00,11.56,11.61,11.56,11.61,185600.0,10.3355,10.3802,10.3355,10.3802,185600.0
2005-03-08 11:40:00,11.61,11.67,11.56,11.64,570000.0,10.3802,10.4338,10.3355,10.407,570000.0
2005-03-08 11:50:00,11.64,11.64,11.6,11.6,127200.0,10.407,10.407,10.3712,10.3712,127200.0
2005-03-08 12:00:00,11.59,11.63,11.56,11.62,236800.0,10.3623,10.3981,10.3355,10.3891,236800.0
2005-03-08 12:10:00,11.62,11.65,11.61,11.61,132400.0,10.3891,10.4159,10.3802,10.3802,132400.0
2005-03-08 12:20:00,11.61,11.61,11.59,11.59,112800.0,10.3802,10.3802,10.3623,10.3623,112800.0
2005-03-08 12:30:00,11.59,11.6,11.57,11.59,175600.0,10.3623,10.3712,10.3444,10.3623,175600.0
2005-03-08 12:40:00,11.58,11.6,11.57,11.57,137200.0,10.3534,10.3712,10.3444,10.3444,137200.0
2005-03-08 12:50:00,11.57,11.58,11.56,11.57,215600.0,10.3444,10.3534,10.3355,10.3444,215600.0
2005-03-08 13:00:00,11.57,11.62,11.57,11.6,240400.0,10.3444,10.3891,10.3444,10.3712,240400.0
2005-03-08 13:10:00,11.6,11.67,11.59,11.65,155600.0,10.3712,10.4338,10.3623,10.4159,155600.0
2005-03-08 13:20:00,11.67,11.67,11.5,11.62,295200.0,10.4338,10.4338,10.2818,10.3891,295200.0
2005-03-08 13:30:00,11.62,11.65,11.62,11.63,80800.0,10.3891,10.4159,10.3891,10.3981,80800.0
2005-03-08 13:40:00,11.64,11.66,11.61,11.62,72800.0,10.407,10.4249,10.3802,10.3891,72800.0
2005-03-08 13:50:00,11.62,11.62,11.58,11.6,172000.0,10.3891,10.3891,10.3534,10.3712,172000.0
2005-03-08 14:00:00,11.6,11.72,11.59,11.69,156400.0,10.3712,10.4785,10.3623,10.4517,156400.0
2005-03-08 14:10:00,11.7,11.7,11.62,11.63,140400.0,10.4606,10.4606,10.3891,10.3981,140400.0
2005-03-08 14:20:00,11.63,11.7,11.63,11.68,77200.0,10.3981,10.4606,10.3981,10.4428,77200.0
2005-03-08 14:30:00,11.68,11.72,11.66,11.72,132800.0,10.4428,10.4785,10.4249,10.4785,132800.0
2005-03-08 14:40:00,11.72,11.74,11.67,11.69,143200.0,10.4785,10.4964,10.4338,10.4517,143200.0
2005-03-08 14:50:00,11.69,11.69,11.66,11.67,104800.0,10.4517,10.4517,10.4249,10.4338,104800.0
2005-03-08 15:00:00,11.67,11.68,11.65,11.67,148000.0,10.4338,10.4428,10.4159,10.4338,148000.0
2005-03-08 15:10:00,11.67,11.68,11.66,11.67,111600.0,10.4338,10.4428,10.4249,10.4338,111600.0
2005-03-08 15:20:00,11.68,11.71,11.67,11.7,221600.0,10.4428,10.4696,10.4338,10.4606,221600.0
2005-03-08 15:30:00,11.7,11.71,11.61,11.61,254800.0,10.4606,10.4696,10.3802,10.3802,254800.0
2005-03-08 15:40:00,11.62,11.68,11.62,11.68,176000.0,10.3891,10.4428,10.3891,10.4428,176000.0
2005-03-08 15:50:00,11.68,11.68,11.62,11.66,290000.0,10.4428,10.4428,10.3891,10.4249,290000.0
2005-03-09 09:30:00,11.62,11.66,11.35,11.56,813600.0,10.3891,10.4249,10.1477,10.3355,813600.0
2005-03-09 09:40:00,11.56,11.56,11.5,11.52,286000.0,10.3355,10.3355,10.2818,10.2997,286000.0
2005-03-09 09:50:00,11.52,11.55,11.52,11.54,197600.0,10.2997,10.3265,10.2997,10.3176,197600.0
2005-03-09 10:00:00,11.54,11.55,11.51,11.54,190000.0,10.3176,10.3265,10.2908,10.3176,190000.0
2005-03-09 10:10:00,11.53,11.61,11.53,11.61,240800.0,10.3087,10.3802,10.3087,10.3802,240800.0
2005-03-09 10:20:00,11.61,11.63,11.57,11.61,133200.0,10.3802,10.3981,10.3444,10.3802,133200.0
2005-03-09 10:30:00,11.6,11.71,11.6,11.65,212400.0,10.3712,10.4696,10.3712,10.4159,212400.0
2005-03-09 10:40:00,11.67,11.75,11.65,11.74,235200.0,10.4338,10.5053,10.4159,10.4964,235200.0
2005-03-09 10:50:00,11.74,11.75,11.62,11.63,230400.0,10.4964,10.5053,10.3891,10.3981,230400.0
2005-03-09 11:00:00,11.63,11.66,11.61,11.61,73200.0,10.3981,10.4249,10.3802,10.3802,73200.0
2005-03-09 11:10:00,11.62,11.66,11.61,11.66,95600.0,10.3891,10.4249,10.3802,10.4249,95600.0
2005-03-09 11:20:00,11.67,11.69,11.65,11.65,59600.0,10.4338,10.4517,10.4159,10.4159,59600.0
2005-03-09 11:30:00,11.66,11.69,11.63,11.66,50000.0,10.4249,10.4517,10.3981,10.4249,50000.0
2005-03-09 11:40:00,11.63,11.65,11.63,11.65,27200.0,10.3981,10.4159,10.3981,10.4159,27200.0
2005-03-09 11:50:00,11.65,11.69,11.65,11.69,51600.0,10.4159,10.4517,10.4159,10.4517,51600.0
2005-03-09 12:00:00,11.69,11.69,11.64,11.65,67200.0,10.4517,10.4517,10.407,10.4159,67200.0
2005-03-09 12:10:00,11.65,11.65,11.61,11.62,114000.0,10.4159,10.4159,10.3802,10.3891,114000.0
2005-03-09 12:20:00,11.62,11.62,11.58,11.58,108800.0,10.3891,10.3891,10.3534,10.3534,108800.0
2005-03-09 12:30:00,11.58,11.59,11.58,11.59,91200.0,10.3534,10.3623,10.3534,10.3623,91200.0
2005-03-09 12:40:00,11.59,11.59,11.56,11.57,112400.0,10.3623,10.3623,10.3355,10.3444,112400.0
2005-03-09 12:50:00,11.57,11.57,11.51,11.51,183200.0,10.3444,10.3444,10.2908,10.2908,183200.0
2005-03-09 13:00:00,11.51,11.52,11.48,11.51,191600.0,10.2908,10.2997,10.264,10.2908,191600.0
2005-03-09 13:10:00,11.51,11.52,11.48,11.49,76000.0,10.2908,10.2997,10.264,10.2729,76000.0
2005-03-09 13:20:00,11.49,11.51,11.46,11.47,204000.0,10.2729,10.2908,10.2461,10.255,204000.0
2005-03-09 13:30:00,11.47,11.47,11.45,11.46,63600.0,10.255,10.255,10.2371,10.2461,63600.0
2005-03-09 13:40:00,11.46,11.46,11.45,11.45,110400.0,10.2461,10.2461,10.2371,10.2371,110400.0
2005-03-09 13:50:00,11.45,11.47,11.43,11.47,131200.0,10.2371,10.255,10.2192,10.255,131200.0
2005-03-09 14:00:00,11.47,11.54,11.46,11.49,174800.0,10.255,10.3176,10.2461,10.2729,174800.0
2005-03-09 14:10:00,11.48,11.49,11.45,11.47,118400.0,10.264,10.2729,10.2371,10.255,118400.0
2005-03-09 14:20:00,11.47,11.47,11.4,11.46,210800.0,10.255,10.255,10.1924,10.2461,210800.0
2005-03-09 14:30:00,11.46,11.47,11.42,11.42,138400.0,10.2461,10.255,10.2103,10.2103,138400.0
2005-03-09 14:40:00,11.42,11.44,11.42,11.44,93200.0,10.2103,10.2282,10.2103,10.2282,93200.0
2005-03-09 14:50:00,11.44,11.44,11.42,11.44,120000.0,10.2282,10.2282,10.2103,10.2282,120000.0
2005-03-09 15:00:00,11.44,11.44,11.4,11.41,207200.0,10.2282,10.2282,10.1924,10.2014,207200.0
2005-03-09 15:10:00,11.41,11.41,11.37,11.39,498800.0,10.2014,10.2014,10.1656,10.1835,498800.0
2005-03-09 15:20:00,11.39,11.47,11.39,11.46,245200.0,10.1835,10.255,10.1835,10.2461,245200.0
2005-03-09 15:30:00,11.46,11.47,11.45,11.46,126400.0,10.2461,10.255,10.2371,10.2461,126400.0
2005-03-09 15:40:00,11.47,11.47,11.4,11.4,148000.0,10.255,10.255,10.1924,10.1924,148000.0
2005-03-09 15:50:00,11.41,11.46,11.4,11.44,226400.0,10.2014,10.2461,10.1924,10.2282,226400.0
2005-03-10 09:30:00,11.54,11.56,11.38,11.42,206800.0,10.3176,10.3355,10.1745,10.2103,206800.0
2005-03-10 09:40:00,11.42,11.44,11.42,11.44,144800.0,10.2103,10.2282,10.2103,10.2282,144800.0
2005-03-10 09:50:00,11.44,11.44,11.39,11.44,191600.0,10.2282,10.2282,10.1835,10.2282,191600.0
2005-03-10 10:00:00,11.44,11.46,11.41,11.41,246400.0,10.2282,10.2461,10.2014,10.2014,246400.0
2005-03-10 10:10:00,11.42,11.43,11.36,11.36,200800.0,10.2103,10.2192,10.1567,10.1567,200800.0
2005-03-10 10:20:00,11.36,11.39,11.31,11.33,224800.0,10.1567,10.1835,10.112,10.1298,224800.0
2005-03-10 10:30:00,11.33,11.39,11.22,11.27,699200.0,10.1298,10.1835,10.0315,10.0762,699200.0
2005-03-10 10:40:00,11.28,11.37,11.25,11.34,265600.0,10.0851,10.1656,10.0583,10.1388,265600.0
2005-03-10 10:50:00,11.34,11.36,11.34,11.36,162000.0,10.1388,10.1567,10.1388,10.1567,162000.0
2005-03-10 11:00:00,11.36,11.36,11.24,11.25,223600.0,10.1567,10.1567,10.0494,10.0583,223600.0
2005-03-10 11:10:00,11.25,11.3,11.24,11.29,138000.0,10.0583,10.103,10.0494,10.0941,138000.0
2005-03-10 11:20:00,11.28,11.36,11.28,11.33,138000.0,10.0851,10.1567,10.0851,10.1298,138000.0
2005-03-10 11:30:00,11.34,11.38,11.33,11.37,128000.0,10.1388,10.1745,10.1298,10.1656,128000.0
2005-03-10 11:40:00,11.36,11.38,11.31,11.35,160400.0,10.1567,10.1745,10.112,10.1477,160400.0
2005-03-10 11:50:00,11.35,11.41,11.34,11.38,140800.0,10.1477,10.2014,10.1388,10.1745,140800.0
2005-03-10 12:00:00,11.37,11.37,11.35,11.35,37200.0,10.1656,10.1656,10.1477,10.1477,37200.0
2005-03-10 12:10:00,11.35,11.36,11.34,11.34,18000.0,10.1477,10.1567,10.1388,10.1388,18000.0
2005-03-10 12:20:00,11.34,11.35,11.3,11.34,24000.0,10.1388,10.1477,10.103,10.1388,24000.0
2005-03-10 12:30:00,11.33,11.37,11.33,11.36,48800.0,10.1298,10.1656,10.1298,10.1567,48800.0
2005-03-10 12:40:00,11.36,11.37,11.35,11.36,31200.0,10.1567,10.1656,10.1477,10.1567,31200.0
2005-03-10 12:50:00,11.36,11.4,11.35,11.37,136400.0,10.1567,10.1924,10.1477,10.1656,136400.0
2005-03-10 13:00:00,11.38,11.42,11.37,11.38,66400.0,10.1745,10.2103,10.1656,10.1745,66400.0
2005-03-10 13:10:00,11.38,11.41,11.36,11.37,69200.0,10.1745,10.2014,10.1567,10.1656,69200.0
2005-03-10 13:20:00,11.37,11.38,11.3,11.34,80400.0,10.1656,10.1745,10.103,10.1388,80400.0
2005-03-10 13:30:00,11.34,11.38,11.32,11.36,98000.0,10.1388,10.1745,10.1209,10.1567,98000.0
2005-03-10 13:40:00,11.37,11.4,11.32,11.4,131200.0,10.1656,10.1924,10.1209,10.1924,131200.0
2005-03-10 13:50:00,11.42,11.44,11.39,11.44,131600.0,10.2103,10.2282,10.1835,10.2282,131600.0
2005-03-10 14:00:00,11.44,11.46,11.42,11.42,203600.0,10.2282,10.2461,10.2103,10.2103,203600.0
2005-03-10 14:10:00,11.42,11.43,11.39,11.42,60400.0,10.2103,10.2192,10.1835,10.2103,60400.0
2005-03-10 14:20:00,11.42,11.45,11.41,11.45,165600.0,10.2103,10.2371,10.2014,10.2371,165600.0
2005-03-10 14:30:00,11.45,11.52,11.44,11.52,165200.0,10.2371,10.2997,10.2282,10.2997,165200.0
2005-03-10 14:40:00,11.52,11.6,11.52,11.58,159600.0,10.2997,10.3712,10.2997,10.3534,159600.0
2005-03-10 14:50:00,11.59,11.6,11.49,11.49,147600.0,10.3623,10.3712,10.2729,10.2729,147600.0
2005-03-10 15:00:00,11.49,11.5,11.45,11.45,118400.0,10.2729,10.2818,10.2371,10.2371,118400.0
2005-03-10 15:10:00,11.45,11.51,11.44,11.47,181600.0,10.2371,10.2908,10.2282,10.255,181600.0
2005-03-10 15:20:00,11.47,11.55,11.46,11.55,148000.0,10.255,10.3265,10.2461,10.3265,148000.0
2005-03-10 15:30:00,11.56,11.56,11.51,11.51,100800.0,10.3355,10.3355,10.2908,10.2908,100800.0
2005-03-10 15:40:00,11.52,11.55,11.51,11.55,96400.0,10.2997,10.3265,10.2908,10.3265,96400.0
2005-03-10 15:50:00,11.55,11.59,11.54,11.59,262000.0,10.3265,10.3623,10.3176,10.3623,262000.0
2005-03-11 09:30:00,11.65,11.71,11.49,11.5,414000.0,10.4159,10.4696,10.2729,10.2818,414000.0
2005-03-11 09:40:00,11.5,11.56,11.49,11.56,448400.0,10.2818,10.3355,10.2729,10.3355,448400.0
2005-03-11 09:50:00,11.56,11.72,11.56,11.67,465200.0,10.3355,10.4785,10.3355,10.4338,465200.0
2005-03-11 10:00:00,11.68,11.75,11.66,11.72,145600.0,10.4428,10.5053,10.4249,10.4785,145600.0
2005-03-11 10:10:00,11.72,11.72,11.66,11.67,322000.0,10.4785,10.4785,10.4249,10.4338,322000.0
2005-03-11 10:20:00,11.67,11.74,11.64,11.72,192800.0,10.4338,10.4964,10.407,10.4785,192800.0
2005-03-11 10:30:00,11.72,11.72,11.66,11.68,106000.0,10.4785,10.4785,10.4249,10.4428,106000.0
2005-03-11 10:40:00,11.69,11.7,11.67,11.67,84400.0,10.4517,10.4606,10.4338,10.4338,84400.0
2005-03-11 10:50:00,11.67,11.67,11.6,11.64,188800.0,10.4338,10.4338,10.3712,10.407,188800.0
2005-03-11 11:00:00,11.64,11.65,11.61,11.63,197200.0,10.407,10.4159,10.3802,10.3981,197200.0
2005-03-11 11:10:00,11.63,11.63,11.6,11.63,108800.0,10.3981,10.3981,10.3712,10.3981,108800.0
2005-03-11 11:20:00,11.62,11.63,11.6,11.62,159200.0,10.3891,10.3981,10.3712,10.3891,159200.0
2005-03-11 11:30:00,11.63,11.65,11.6,11.64,87200.0,10.3981,10.4159,10.3712,10.407,87200.0
2005-03-11 11:40:00,11.65,11.65,11.63,11.63,89200.0,10.4159,10.4159,10.3981,10.3981,89200.0
2005-03-11 11:50:00,11.63,11.65,11.63,11.63,42000.0,10.3981,10.4159,10.3981,10.3981,42000.0
2005-03-11 12:00:00,11.63,11.65,11.62,11.64,20400.0,10.3981,10.4159,10.3891,10.407,20400.0
2005-03-11 12:10:00,11.64,11.66,11.62,11.64,60400.0,10.407,10.4249,10.3891,10.407,60400.0
2005-03-11 12:20:00,11.64,11.66,11.64,11.64,43600.0,10.407,10.4249,10.407,10.407,43600.0
2005-03-11 12:30:00,11.65,11.67,11.63,11.63,67600.0,10.4159,10.4338,10.3981,10.3981,67600.0
2005-03-11 12:40:00,11.63,11.69,11.63,11.69,146800.0,10.3981,10.4517,10.3981,10.4517,146800.0
2005-03-11 12:50:00,11.69,11.69,11.66,11.68,70400.0,10.4517,10.4517,10.4249,10.4428,70400.0
2005-03-11 13:00:00,11.68,11.71,11.68,11.71,61600.0,10.4428,10.4696,10.4428,10.4696,61600.0
2005-03-11 13:10:00,11.69,11.73,11.69,11.71,75200.0,10.4517,10.4875,10.4517,10.4696,75200.0
2005-03-11 13:20:00,11.72,11.74,11.71,11.73,33600.0,10.4785,10.4964,10.4696,10.4875,33600.0
2005-03-11 13:30:00,11.73,11.74,11.71,11.73,106000.0,10.4875,10.4964,10.4696,10.4875,106000.0
2005-03-11 13:40:00,11.72,11.73,11.68,11.72,228400.0,10.4785,10.4875,10.4428,10.4785,228400.0
2005-03-11 13:50:00,11.72,11.74,11.69,11.73,346400.0,10.4785,10.4964,10.4517,10.4875,346400.0
2005-03-11 14:00:00,11.74,11.75,11.71,11.74,149600.0,10.4964,10.5053,10.4696,10.4964,149600.0
2005-03-11 14:10:00,11.74,11.75,11.72,11.75,379600.0,10.4964,10.5053,10.4785,10.5053,379600.0
2005-03-11 14:20:00,11.74,11.78,11.73,11.75,239600.0,10.4964,10.5322,10.4875,10.5053,239600.0
2005-03-11 14:30:00,11.75,11.75,11.67,11.67,304800.0,10.5053,10.5053,10.4338,10.4338,304800.0
2005-03-11 14:40:00,11.67,11.69,11.67,11.67,282000.0,10.4338,10.4517,10.4338,10.4338,282000.0
2005-03-11 14:50:00,11.69,11.71,11.67,11.69,158000.0,10.4517,10.4696,10.4338,10.4517,158000.0
2005-03-11 15:00:00,11.69,11.69,11.67,11.68,299600.0,10.4517,10.4517,10.4338,10.4428,299600.0
2005-03-11 15:10:00,11.68,11.69,11.67,11.67,33600.0,10.4428,10.4517,10.4338,10.4338,33600.0
2005-03-11 15:20:00,11.67,11.7,11.67,11.69,77200.0,10.4338,10.4606,10.4338,10.4517,77200.0
2005-03-11 15:30:00,11.69,11.7,11.68,11.69,77200.0,10.4517,10.4606,10.4428,10.4517,77200.0
2005-03-11 15:40:00,11.68,11.72,11.68,11.69,94400.0,10.4428,10.4785,10.4428,10.4517,94400.0
2005-03-11 15:50:00,11.69,11.73,11.68,11.7,308400.0,10.4517,10.4875,10.4428,10.4606,308400.0
2005-03-14 09:30:00,11.86,11.95,11.79,11.83,687200.0,10.6037,10.6842,10.5411,10.5769,687200.0
2005-03-14 09:40:00,11.83,11.85,11.74,11.76,240800.0,10.5769,10.5948,10.4964,10.5143,240800.0
2005-03-14 09:50:00,11.76,11.81,11.76,11.79,204800.0,10.5143,10.559,10.5143,10.5411,204800.0
2005-03-14 10:00:00,11.79,11.79,11.74,11.74,138400.0,10.5411,10.5411,10.4964,10.4964,138400.0
2005-03-14 10:10:00,11.74,11.77,11.73,11.76,86800.0,10.4964,10.5232,10.4875,10.5143,86800.0
2005-03-14 10:20:00,11.77,11.8,11.74,11.74,150000.0,10.5232,10.5501,10.4964,10.4964,150000.0
2005-03-14 10:30:00,11.74,11.84,11.74,11.81,225600.0,10.4964,10.5858,10.4964,10.559,225600.0
2005-03-14 10:40:00,11.81,11.83,11.8,11.82,94400.0,10.559,10.5769,10.5501,10.5679,94400.0
2005-03-14 10:50:00,11.81,11.82,11.77,11.79,233600.0,10.559,10.5679,10.5232,10.5411,233600.0
2005-03-14 11:00:00,11.79,11.8,11.75,11.79,76800.0,10.5411,10.5501,10.5053,10.5411,76800.0
2005-03-14 11:10:00,11.78,11.79,11.74,11.77,162800.0,10.5322,10.5411,10.4964,10.5232,162800.0
2005-03-14 11:20:00,11.77,11.78,11.74,11.76,98000.0,10.5232,10.5322,10.4964,10.5143,98000.0
2005-03-14 11:30:00,11.76,11.78,11.75,11.75,125600.0,10.5143,10.5322,10.5053,10.5053,125600.0
2005-03-14 11:40:00,11.75,11.76,11.73,11.74,122800.0,10.5053,10.5143,10.4875,10.4964,122800.0
2005-03-14 11:50:00,11.74,11.76,11.71,11.71,122000.0,10.4964,10.5143,10.4696,10.4696,122000.0
2005-03-14 12:00:00,11.72,11.77,11.72,11.76,110000.0,10.4785,10.5232,10.4785,10.5143,110000.0
2005-03-14 12:10:00,11.76,11.77,11.74,11.76,82400.0,10.5143,10.5232,10.4964,10.5143,82400.0
2005-03-14 12:20:00,11.76,11.81,11.76,11.77,114000.0,10.5143,10.559,10.5143,10.5232,114000.0
2005-03-14 12:30:00,11.77,11.77,11.74,11.76,163200.0,10.5232,10.5232,10.4964,10.5143,163200.0
2005-03-14 12:40:00,11.74,11.8,11.73,11.73,60800.0,10.4964,10.5501,10.4875,10.4875,60800.0
2005-03-14 12:50:00,11.74,11.74,11.72,11.72,60400.0,10.4964,10.4964,10.4785,10.4785,60400.0
2005-03-14 13:00:00,11.72,11.73,11.68,11.68,52800.0,10.4785,10.4875,10.4428,10.4428,52800.0
2005-03-14 13:10:00,11.68,11.7,11.62,11.62,116000.0,10.4428,10.4606,10.3891,10.3891,116000.0
2005-03-14 13:20:00,11.63,11.65,11.59,11.65,254400.0,10.3981,10.4159,10.3623,10.4159,254400.0
2005-03-14 13:30:00,11.64,11.67,11.63,11.63,170400.0,10.407,10.4338,10.3981,10.3981,170400.0
2005-03-14 13:40:00,11.63,11.65,11.62,11.65,73600.0,10.3981,10.4159,10.3891,10.4159,73600.0
2005-03-14 13:50:00,11.65,11.7,11.65,11.7,63200.0,10.4159,10.4606,10.4159,10.4606,63200.0
2005-03-14 14:00:00,11.7,11.75,11.7,11.74,92000.0,10.4606,10.5053,10.4606,10.4964,92000.0
2005-03-14 14:10:00,11.74,11.74,11.71,11.71,97200.0,10.4964,10.4964,10.4696,10.4696,97200.0
2005-03-14 14:20:00,11.71,11.72,11.68,11.68,44400.0,10.4696,10.4785,10.4428,10.4428,44400.0
2005-03-14 14:30:00,11.68,11.68,11.63,11.63,87200.0,10.4428,10.4428,10.3981,10.3981,87200.0
2005-03-14 14:40:00,11.63,11.67,11.62,11.66,110000.0,10.3981,10.4338,10.3891,10.4249,110000.0
2005-03-14 14:50:00,11.66,11.68,11.63,11.68,51600.0,10.4249,10.4428,10.3981,10.4428,51600.0
2005-03-14 15:00:00,11.68,11.71,11.68,11.7,62800.0,10.4428,10.4696,10.4428,10.4606,62800.0
2005-03-14 15:10:00,11.7,11.72,11.69,11.72,67600.0,10.4606,10.4785,10.4517,10.4785,67600.0
2005-03-14 15:20:00,11.72,11.75,11.71,11.72,169200.0,10.4785,10.5053,10.4696,10.4785,169200.0
2005-03-14 15:30:00,11.72,11.72,11.68,11.72,145600.0,10.4785,10.4785,10.4428,10.4785,145600.0
2005-03-14 15:40:00,11.72,11.72,11.69,11.71,92400.0,10.4785,10.4785,10.4517,10.4696,92400.0
2005-03-14 15:50:00,11.71,11.72,11.68,11.7,443600.0,10.4696,10.4785,10.4428,10.4606,443600.0
2005-03-15 09:30:00,11.8,11.83,11.61,11.63,265600.0,10.5501,10.5769,10.3802,10.3981,265600.0
2005-03-15 09:40:00,11.63,11.7,11.59,11.6,130400.0,10.3981,10.4606,10.3623,10.3712,130400.0
2005-03-15 09:50:00,11.6,11.64,11.56,11.64,198800.0,10.3712,10.407,10.3355,10.407,198800.0
2005-03-15 10:00:00,11.64,11.65,11.6,11.62,210800.0,10.407,10.4159,10.3712,10.3891,210800.0
2005-03-15 10:10:00,11.62,11.63,11.44,11.44,323200.0,10.3891,10.3981,10.2282,10.2282,323200.0
2005-03-15 10:20:00,11.44,11.5,11.35,11.4,704400.0,10.2282,10.2818,10.1477,10.1924,704400.0
2005-03-15 10:30:00,11.4,11.4,11.34,11.34,309600.0,10.1924,10.1924,10.1388,10.1388,309600.0
2005-03-15 10:40:00,11.34,11.37,11.34,11.37,208800.0,10.1388,10.1656,10.1388,10.1656,208800.0
2005-03-15 10:50:00,11.37,11.37,11.34,11.36,207600.0,10.1656,10.1656,10.1388,10.1567,207600.0
2005-03-15 11:00:00,11.37,11.37,11.32,11.34,93200.0,10.1656,10.1656,10.1209,10.1388,93200.0
2005-03-15 11:10:00,11.34,11.37,11.34,11.35,79200.0,10.1388,10.1656,10.1388,10.1477,79200.0
2005-03-15 11:20:00,11.36,11.37,11.33,11.35,102000.0,10.1567,10.1656,10.1298,10.1477,102000.0
2005-03-15 11:30:00,11.35,11.36,11.3,11.31,93600.0,10.1477,10.1567,10.103,10.112,93600.0
2005-03-15 11:40:00,11.3,11.33,11.28,11.3,158000.0,10.103,10.1298,10.0851,10.103,158000.0
2005-03-15 11:50:00,11.3,11.34,11.27,11.28,448800.0,10.103,10.1388,10.0762,10.0851,448800.0
2005-03-15 12:00:00,11.28,11.31,11.24,11.31,296000.0,10.0851,10.112,10.0494,10.112,296000.0
2005-03-15 12:10:00,11.31,11.34,11.3,11.33,215200.0,10.112,10.1388,10.103,10.1298,215200.0
2005-03-15 12:20:00,11.34,11.4,11.34,11.4,110400.0,10.1388,10.1924,10.1388,10.1924,110400.0
2005-03-15 12:30:00,11.4,11.4,11.35,11.39,100000.0,10.1924,10.1924,10.1477,10.1835,100000.0
2005-03-15 12:40:00,11.39,11.44,11.38,11.44,54800.0,10.1835,10.2282,10.1745,10.2282,54800.0
2005-03-15 12:50:00,11.44,11.45,11.42,11.44,88800.0,10.2282,10.2371,10.2103,10.2282,88800.0
2005-03-15 13:00:00,11.45,11.47,11.43,11.44,109200.0,10.2371,10.255,10.2192,10.2282,109200.0
2005-03-15 13:10:00,11.44,11.45,11.4,11.44,61200.0,10.2282,10.2371,10.1924,10.2282,61200.0
2005-03-15 13:20:00,11.44,11.44,11.42,11.43,130800.0,10.2282,10.2282,10.2103,10.2192,130800.0
2005-03-15 13:30:00,11.43,11.43,11.39,11.41,148000.0,10.2192,10.2192,10.1835,10.2014,148000.0
2005-03-15 13:40:00,11.41,11.41,11.36,11.39,72000.0,10.2014,10.2014,10.1567,10.1835,72000.0
2005-03-15 13:50:00,11.38,11.43,11.37,11.43,136000.0,10.1745,10.2192,10.1656,10.2192,136000.0
2005-03-15 14:00:00,11.42,11.43,11.41,11.43,112400.0,10.2103,10.2192,10.2014,10.2192,112400.0
2005-03-15 14:10:00,11.43,11.44,11.42,11.43,98000.0,10.2192,10.2282,10.2103,10.2192,98000.0
2005-03-15 14:20:00,11.43,11.44,11.41,11.43,86000.0,10.2192,10.2282,10.2014,10.2192,86000.0
2005-03-15 14:30:00,11.44,11.48,11.43,11.48,156000.0,10.2282,10.264,10.2192,10.264,156000.0
2005-03-15 14:40:00,11.47,11.51,11.46,11.49,80400.0,10.255,10.2908,10.2461,10.2729,80400.0
2005-03-15 14:50:00,11.49,11.49,11.47,11.47,96000.0,10.2729,10.2729,10.255,10.255,96000.0
2005-03-15 15:00:00,11.47,11.49,11.43,11.46,317200.0,10.255,10.2729,10.2192,10.2461,317200.0
2005-03-15 15:10:00,11.46,11.47,11.43,11.44,178400.0,10.2461,10.255,10.2192,10.2282,178400.0
2005-03-15 15:20:00,11.44,11.46,11.44,11.45,330800.0,10.2282,10.2461,10.2282,10.2371,330800.0
2005-03-15 15:30:00,11.46,11.46,11.45,11.45,176400.0,10.2461,10.2461,10.2371,10.2371,176400.0
2005-03-15 15:40:00,11.46,11.46,11.45,11.45,116000.0,10.2461,10.2461,10.2371,10.2371,116000.0
2005-03-15 15:50:00,11.45,11.47,11.43,11.47,317200.0,10.2371,10.255,10.2192,10.255,317200.0
2005-03-16 09:30:00,11.42,11.62,11.35,11.62,464000.0,10.2103,10.3891,10.1477,10.3891,464000.0
2005-03-16 09:40:00,11.62,11.63,11.5,11.5,188800.0,10.3891,10.3981,10.2818,10.2818,188800.0
2005-03-16 09:50:00,11.48,11.5,11.45,11.46,226400.0,10.264,10.2818,10.2371,10.2461,226400.0
2005-03-16 10:00:00,11.46,11.5,11.46,11.49,88000.0,10.2461,10.2818,10.2461,10.2729,88000.0
2005-03-16 10:10:00,11.49,11.58,11.46,11.56,277200.0,10.2729,10.3534,10.2461,10.3355,277200.0
2005-03-16 10:20:00,11.56,11.6,11.55,11.59,179200.0,10.3355,10.3712,10.3265,10.3623,179200.0
2005-03-16 10:30:00,11.59,11.6,11.53,11.54,362400.0,10.3623,10.3712,10.3087,10.3176,362400.0
2005-03-16 10:40:00,11.54,11.55,11.44,11.44,318000.0,10.3176,10.3265,10.2282,10.2282,318000.0
2005-03-16 10:50:00,11.44,11.47,11.41,11.44,134400.0,10.2282,10.255,10.2014,10.2282,134400.0
2005-03-16 11:00:00,11.43,11.43,11.37,11.39,193200.0,10.2192,10.2192,10.1656,10.1835,193200.0
2005-03-16 11:10:00,11.39,11.39,11.33,11.33,181200.0,10.1835,10.1835,10.1298,10.1298,181200.0
2005-03-16 11:20:00,11.33,11.35,11.29,11.35,189600.0,10.1298,10.1477,10.0941,10.1477,189600.0
2005-03-16 11:30:00,11.35,11.35,11.31,11.32,76000.0,10.1477,10.1477,10.112,10.1209,76000.0
2005-03-16 11:40:00,11.32,11.33,11.3,11.31,81200.0,10.1209,10.1298,10.103,10.112,81200.0
2005-03-16 11:50:00,11.31,11.38,11.31,11.34,50400.0,10.112,10.1745,10.112,10.1388,50400.0
2005-03-16 12:00:00,11.34,11.36,11.34,11.35,37200.0,10.1388,10.1567,10.1388,10.1477,37200.0
2005-03-16 12:10:00,11.34,11.35,11.32,11.35,104000.0,10.1388,10.1477,10.1209,10.1477,104000.0
2005-03-16 12:20:00,11.35,11.35,11.33,11.34,75600.0,10.1477,10.1477,10.1298,10.1388,75600.0
2005-03-16 12:30:00,11.34,11.35,11.34,11.34,62000.0,10.1388,10.1477,10.1388,10.1388,62000.0
2005-03-16 12:40:00,11.34,11.35,11.34,11.34,74000.0,10.1388,10.1477,10.1388,10.1388,74000.0
2005-03-16 12:50:00,11.34,11.35,11.34,11.34,30400.0,10.1388,10.1477,10.1388,10.1388,30400.0
2005-03-16 13:00:00,11.34,11.35,11.34,11.35,86400.0,10.1388,10.1477,10.1388,10.1477,86400.0
2005-03-16 13:10:00,11.34,11.35,11.34,11.34,45200.0,10.1388,10.1477,10.1388,10.1388,45200.0
2005-03-16 13:20:00,11.35,11.35,11.34,11.34,54400.0,10.1477,10.1477,10.1388,10.1388,54400.0
2005-03-16 13:30:00,11.34,11.34,11.32,11.34,82800.0,10.1388,10.1388,10.1209,10.1388,82800.0
2005-03-16 13:40:00,11.33,11.35,11.33,11.34,18000.0,10.1298,10.1477,10.1298,10.1388,18000.0
2005-03-16 13:50:00,11.34,11.34,11.33,11.33,69200.0,10.1388,10.1388,10.1298,10.1298,69200.0
2005-03-16 14:00:00,11.33,11.34,11.28,11.29,138800.0,10.1298,10.1388,10.0851,10.0941,138800.0
2005-03-16 14:10:00,11.28,11.29,11.25,11.29,315200.0,10.0851,10.0941,10.0583,10.0941,315200.0
2005-03-16 14:20:00,11.29,11.31,11.27,11.27,48000.0,10.0941,10.112,10.0762,10.0762,48000.0
2005-03-16 14:30:00,11.27,11.3,11.25,11.25,153600.0,10.0762,10.103,10.0583,10.0583,153600.0
2005-03-16 14:40:00,11.27,11.29,11.25,11.26,53600.0,10.0762,10.0941,10.0583,10.0673,53600.0
2005-03-16 14:50:00,11.26,11.27,11.22,11.23,218000.0,10.0673,10.0762,10.0315,10.0404,218000.0
2005-03-16 15:00:00,11.23,11.35,11.23,11.35,155200.0,10.0404,10.1477,10.0404,10.1477,155200.0
2005-03-16 15:10:00,11.35,11.35,11.28,11.31,235200.0,10.1477,10.1477,10.0851,10.112,235200.0
2005-03-16 15:20:00,11.32,11.32,11.26,11.29,189600.0,10.1209,10.1209,10.0673,10.0941,189600.0
2005-03-16 15:30:00,11.28,11.33,11.27,11.3,211200.0,10.0851,10.1298,10.0762,10.103,211200.0
2005-03-16 15:40:00,11.3,11.31,11.24,11.27,209200.0,10.103,10.112,10.0494,10.0762,209200.0
2005-03-16 15:50:00,11.26,11.32,11.26,11.27,388400.0,10.0673,10.1209,10.0673,10.0762,388400.0
2005-03-17 09:30:00,11.26,11.26,10.81,10.97,1437200.0,10.0673,10.0673,9.6649,9.808,1437200.0
2005-03-17 09:40:00,10.95,11.02,10.92,10.99,354800.0,9.7901,9.8527,9.7633,9.8259,354800.0
2005-03-17 09:50:00,10.99,11.05,10.97,11.0,342000.0,9.8259,9.8795,9.808,9.8348,342000.0
2005-03-17 10:00:00,11.01,11.01,10.97,11.0,320400.0,9.8437,9.8437,9.808,9.8348,320400.0
2005-03-17 10:10:00,11.0,11.1,11.0,11.06,214000.0,9.8348,9.9242,9.8348,9.8884,214000.0
2005-03-17 10:20:00,11.06,11.08,11.04,11.07,154400.0,9.8884,9.9063,9.8706,9.8974,154400.0
2005-03-17 10:30:00,11.07,11.1,11.06,11.1,179200.0,9.8974,9.9242,9.8884,9.9242,179200.0
2005-03-17 10:40:00,11.09,11.1,11.09,11.1,164000.0,9.9153,9.9242,9.9153,9.9242,164000.0
2005-03-17 10:50:00,11.1,11.15,11.09,11.15,344000.0,9.9242,9.9689,9.9153,9.9689,344000.0
2005-03-17 11:00:00,11.15,11.15,11.12,11.15,175600.0,9.9689,9.9689,9.9421,9.9689,175600.0
2005-03-17 11:10:00,11.15,11.17,11.15,11.16,310000.0,9.9689,9.9868,9.9689,9.9778,310000.0
2005-03-17 11:20:00,11.15,11.16,11.12,11.13,74000.0,9.9689,9.9778,9.9421,9.951,74000.0
2005-03-17 11:30:00,11.13,11.13,11.11,11.11,44000.0,9.951,9.951,9.9331,9.9331,44000.0
2005-03-17 11:40:00,11.11,11.14,11.07,11.14,151200.0,9.9331,9.96,9.8974,9.96,151200.0
2005-03-17 11:50:00,11.14,11.16,11.13,11.15,40400.0,9.96,9.9778,9.951,9.9689,40400.0
2005-03-17 12:00:00,11.16,11.19,11.15,11.19,242800.0,9.9778,10.0047,9.9689,10.0047,242800.0
2005-03-17 12:10:00,11.19,11.19,11.17,11.18,178800.0,10.0047,10.0047,9.9868,9.9957,178800.0
2005-03-17 12:20:00,11.18,11.19,11.15,11.19,52000.0,9.9957,10.0047,9.9689,10.0047,52000.0
2005-03-17 12:30:00,11.18,11.19,11.15,11.15,93200.0,9.9957,10.0047,9.9689,9.9689,93200.0
2005-03-17 12:40:00,11.15,11.17,11.15,11.17,43200.0,9.9689,9.9868,9.9689,9.9868,43200.0
2005-03-17 12:50:00,11.17,11.18,11.15,11.15,69200.0,9.9868,9.9957,9.9689,9.9689,69200.0
2005-03-17 13:00:00,11.16,11.19,11.15,11.19,96400.0,9.9778,10.0047,9.9689,10.0047,96400.0
2005-03-17 13:10:00,11.19,11.19,11.16,11.17,16800.0,10.0047,10.0047,9.9778,9.9868,16800.0
2005-03-17 13:20:00,11.17,11.19,11.16,11.18,56000.0,9.9868,10.0047,9.9778,9.9957,56000.0
2005-03-17 13:30:00,11.18,11.19,11.17,11.18,82400.0,9.9957,10.0047,9.9868,9.9957,82400.0
2005-03-17 13:40:00,11.18,11.18,11.16,11.18,33600.0,9.9957,9.9957,9.9778,9.9957,33600.0
2005-03-17 13:50:00,11.18,11.19,11.15,11.16,51600.0,9.9957,10.0047,9.9689,9.9778,51600.0
2005-03-17 14:00:00,11.15,11.17,11.15,11.16,48800.0,9.9689,9.9868,9.9689,9.9778,48800.0
2005-03-17 14:10:00,11.16,11.19,11.16,11.19,145600.0,9.9778,10.0047,9.9778,10.0047,145600.0
2005-03-17 14:20:00,11.19,11.21,11.18,11.21,236400.0,10.0047,10.0226,9.9957,10.0226,236400.0
2005-03-17 14:30:00,11.21,11.22,11.18,11.2,626400.0,10.0226,10.0315,9.9957,10.0136,626400.0
2005-03-17 14:40:00,11.21,11.24,11.2,11.22,106800.0,10.0226,10.0494,10.0136,10.0315,106800.0
2005-03-17 14:50:00,11.21,11.25,11.21,11.24,98000.0,10.0226,10.0583,10.0226,10.0494,98000.0
2005-03-17 15:00:00,11.24,11.24,11.2,11.24,140000.0,10.0494,10.0494,10.0136,10.0494,140000.0
2005-03-17 15:10:00,11.23,11.25,11.22,11.22,46800.0,10.0404,10.0583,10.0315,10.0315,46800.0
2005-03-17 15:20:00,11.22,11.23,11.22,11.22,30800.0,10.0315,10.0404,10.0315,10.0315,30800.0
2005-03-17 15:30:00,11.22,11.23,11.22,11.23,81600.0,10.0315,10.0404,10.0315,10.0404,81600.0
2005-03-17 15:40:00,11.24,11.24,11.22,11.22,104000.0,10.0494,10.0494,10.0315,10.0315,104000.0
2005-03-17 15:50:00,11.22,11.22,11.15,11.15,312000.0,10.0315,10.0315,9.9689,9.9689,312000.0
2005-03-18 09:30:00,11.13,11.17,11.06,11.09,656400.0,9.951,9.9868,9.8884,9.9153,656400.0
2005-03-18 09:40:00,11.11,11.16,11.1,11.1,54000.0,9.9331,9.9778,9.9242,9.9242,54000.0
2005-03-18 09:50:00,11.1,11.13,11.07,11.1,72000.0,9.9242,9.951,9.8974,9.9242,72000.0
2005-03-18 10:00:00,11.1,11.12,11.06,11.11,100400.0,9.9242,9.9421,9.8884,9.9331,100400.0
2005-03-18 10:10:00,11.12,11.12,11.07,11.08,92400.0,9.9421,9.9421,9.8974,9.9063,92400.0
2005-03-18 10:20:00,11.1,11.16,11.09,11.15,74000.0,9.9242,9.9778,9.9153,9.9689,74000.0
2005-03-18 10:30:00,11.15,11.19,11.06,11.08,103200.0,9.9689,10.0047,9.8884,9.9063,103200.0
2005-03-18 10:40:00,11.08,11.12,11.06,11.06,52400.0,9.9063,9.9421,9.8884,9.8884,52400.0
2005-03-18 10:50:00,11.08,11.08,11.06,11.08,33600.0,9.9063,9.9063,9.8884,9.9063,33600.0
2005-03-18 11:00:00,11.08,11.15,11.06,11.15,72800.0,9.9063,9.9689,9.8884,9.9689,72800.0
2005-03-18 11:10:00,11.14,11.15,11.11,11.13,53600.0,9.96,9.9689,9.9331,9.951,53600.0
2005-03-18 11:20:00,11.13,11.15,11.11,11.13,84400.0,9.951,9.9689,9.9331,9.951,84400.0
2005-03-18 11:30:00,11.13,11.13,11.07,11.09,33600.0,9.951,9.951,9.8974,9.9153,33600.0
2005-03-18 11:40:00,11.09,11.09,11.06,11.09,24000.0,9.9153,9.9153,9.8884,9.9153,24000.0
2005-03-18 11:50:00,11.09,11.11,11.09,11.11,24800.0,9.9153,9.9331,9.9153,9.9331,24800.0
2005-03-18 12:00:00,11.11,11.11,11.06,11.08,56800.0,9.9331,9.9331,9.8884,9.9063,56800.0
2005-03-18 12:10:00,11.09,11.1,11.07,11.08,61600.0,9.9153,9.9242,9.8974,9.9063,61600.0
2005-03-18 12:20:00,11.08,11.09,11.04,11.05,119600.0,9.9063,9.9153,9.8706,9.8795,119600.0
2005-03-18 12:30:00,11.05,11.06,11.05,11.06,20400.0,9.8795,9.8884,9.8795,9.8884,20400.0
2005-03-18 12:40:00,11.06,11.08,11.04,11.06,28000.0,9.8884,9.9063,9.8706,9.8884,28000.0
2005-03-18 12:50:00,11.06,11.06,11.02,11.03,56000.0,9.8884,9.8884,9.8527,9.8616,56000.0
2005-03-18 13:00:00,11.02,11.06,11.01,11.04,87600.0,9.8527,9.8884,9.8437,9.8706,87600.0
2005-03-18 13:10:00,11.04,11.05,11.02,11.03,38400.0,9.8706,9.8795,9.8527,9.8616,38400.0
2005-03-18 13:20:00,11.02,11.04,11.02,11.03,14400.0,9.8527,9.8706,9.8527,9.8616,14400.0
2005-03-18 13:30:00,11.03,11.05,11.03,11.05,34400.0,9.8616,9.8795,9.8616,9.8795,34400.0
2005-03-18 13:40:00,11.05,11.05,11.03,11.05,144400.0,9.8795,9.8795,9.8616,9.8795,144400.0
2005-03-18 13:50:00,11.05,11.08,11.04,11.06,70000.0,9.8795,9.9063,9.8706,9.8884,70000.0
2005-03-18 14:00:00,11.06,11.12,11.06,11.1,148000.0,9.8884,9.9421,9.8884,9.9242,148000.0
2005-03-18 14:10:00,11.1,11.11,11.03,11.08,82400.0,9.9242,9.9331,9.8616,9.9063,82400.0
2005-03-18 14:20:00,11.09,11.1,11.07,11.1,18400.0,9.9153,9.9242,9.8974,9.9242,18400.0
2005-03-18 14:30:00,11.09,11.12,11.09,11.11,50800.0,9.9153,9.9421,9.9153,9.9331,50800.0
2005-03-18 14:40:00,11.11,11.11,11.08,11.1,46400.0,9.9331,9.9331,9.9063,9.9242,46400.0
2005-03-18 14:50:00,11.1,11.11,11.06,11.07,44800.0,9.9242,9.9331,9.8884,9.8974,44800.0
2005-03-18 15:00:00,11.07,11.09,11.03,11.03,72400.0,9.8974,9.9153,9.8616,9.8616,72400.0
2005-03-18 15:10:00,11.03,11.06,11.02,11.06,54400.0,9.8616,9.8884,9.8527,9.8884,54400.0
2005-03-18 15:20:00,11.06,11.1,11.02,11.09,88000.0,9.8884,9.9242,9.8527,9.9153,88000.0
2005-03-18 15:30:00,11.09,11.1,11.08,11.1,101600.0,9.9153,9.9242,9.9063,9.9242,101600.0
2005-03-18 15:40:00,11.1,11.16,11.1,11.15,180000.0,9.9242,9.9778,9.9242,9.9689,180000.0
2005-03-18 15:50:00,11.15,11.16,11.11,11.13,299600.0,9.9689,9.9778,9.9331,9.951,299600.0
2005-03-21 09:30:00,11.14,11.19,11.08,11.11,324800.0,9.96,10.0047,9.9063,9.9331,324800.0
2005-03-21 09:40:00,11.11,11.13,11.0,11.04,121200.0,9.9331,9.951,9.8348,9.8706,121200.0
2005-03-21 09:50:00,11.04,11.13,11.03,11.11,156400.0,9.8706,9.951,9.8616,9.9331,156400.0
2005-03-21 10:00:00,11.12,11.12,11.05,11.06,76000.0,9.9421,9.9421,9.8795,9.8884,76000.0
2005-03-21 10:10:00,11.07,11.1,11.04,11.09,67200.0,9.8974,9.9242,9.8706,9.9153,67200.0
2005-03-21 10:20:00,11.09,11.11,11.08,11.08,93200.0,9.9153,9.9331,9.9063,9.9063,93200.0
2005-03-21 10:30:00,11.08,11.1,11.05,11.07,57600.0,9.9063,9.9242,9.8795,9.8974,57600.0
2005-03-21 10:40:00,11.07,11.1,11.05,11.06,120800.0,9.8974,9.9242,9.8795,9.8884,120800.0
2005-03-21 10:50:00,11.08,11.08,11.04,11.06,108800.0,9.9063,9.9063,9.8706,9.8884,108800.0
2005-03-21 11:00:00,11.05,11.06,11.0,11.01,94400.0,9.8795,9.8884,9.8348,9.8437,94400.0
2005-03-21 11:10:00,11.01,11.08,10.99,11.07,133600.0,9.8437,9.9063,9.8259,9.8974,133600.0
2005-03-21 11:20:00,11.07,11.08,11.04,11.07,82000.0,9.8974,9.9063,9.8706,9.8974,82000.0
2005-03-21 11:30:00,11.07,11.13,11.07,11.13,70000.0,9.8974,9.951,9.8974,9.951,70000.0
2005-03-21 11:40:00,11.14,11.18,11.13,11.14,77200.0,9.96,9.9957,9.951,9.96,77200.0
2005-03-21 11:50:00,11.14,11.15,11.13,11.15,159200.0,9.96,9.9689,9.951,9.9689,159200.0
2005-03-21 12:00:00,11.16,11.24,11.15,11.22,188000.0,9.9778,10.0494,9.9689,10.0315,188000.0
2005-03-21 12:10:00,11.23,11.27,11.22,11.25,252000.0,10.0404,10.0762,10.0315,10.0583,252000.0
2005-03-21 12:20:00,11.25,11.27,11.24,11.24,68400.0,10.0583,10.0762,10.0494,10.0494,68400.0
2005-03-21 12:30:00,11.24,11.25,11.21,11.23,53200.0,10.0494,10.0583,10.0226,10.0404,53200.0
2005-03-21 12:40:00,11.22,11.23,11.18,11.23,47200.0,10.0315,10.0404,9.9957,10.0404,47200.0
2005-03-21 12:50:00,11.23,11.25,11.22,11.25,58800.0,10.0404,10.0583,10.0315,10.0583,58800.0
2005-03-21 13:00:00,11.25,11.25,11.19,11.2,66400.0,10.0583,10.0583,10.0047,10.0136,66400.0
2005-03-21 13:10:00,11.2,11.2,11.15,11.17,62800.0,10.0136,10.0136,9.9689,9.9868,62800.0
2005-03-21 13:20:00,11.17,11.2,11.15,11.15,79200.0,9.9868,10.0136,9.9689,9.9689,79200.0
2005-03-21 13:30:00,11.15,11.17,11.15,11.17,93600.0,9.9689,9.9868,9.9689,9.9868,93600.0
2005-03-21 13:40:00,11.17,11.23,11.17,11.22,96000.0,9.9868,10.0404,9.9868,10.0315,96000.0
2005-03-21 13:50:00,11.21,11.23,11.21,11.21,94400.0,10.0226,10.0404,10.0226,10.0226,94400.0
2005-03-21 14:00:00,11.22,11.22,11.18,11.22,38800.0,10.0315,10.0315,9.9957,10.0315,38800.0
2005-03-21 14:10:00,11.22,11.22,11.16,11.19,54400.0,10.0315,10.0315,9.9778,10.0047,54400.0
2005-03-21 14:20:00,11.19,11.21,11.17,11.21,60000.0,10.0047,10.0226,9.9868,10.0226,60000.0
2005-03-21 14:30:00,11.2,11.22,11.2,11.22,51200.0,10.0136,10.0315,10.0136,10.0315,51200.0
2005-03-21 14:40:00,11.22,11.24,11.2,11.22,79600.0,10.0315,10.0494,10.0136,10.0315,79600.0
2005-03-21 14:50:00,11.22,11.24,11.22,11.24,71600.0,10.0315,10.0494,10.0315,10.0494,71600.0
2005-03-21 15:00:00,11.24,11.24,11.22,11.24,77600.0,10.0494,10.0494,10.0315,10.0494,77600.0
2005-03-21 15:10:00,11.24,11.25,11.22,11.24,69600.0,10.0494,10.0583,10.0315,10.0494,69600.0
2005-03-21 15:20:00,11.24,11.25,11.21,11.22,135600.0,10.0494,10.0583,10.0226,10.0315,135600.0
2005-03-21 15:30:00,11.23,11.23,11.2,11.22,74400.0,10.0404,10.0404,10.0136,10.0315,74400.0
2005-03-21 15:40:00,11.22,11.22,11.18,11.22,144000.0,10.0315,10.0315,9.9957,10.0315,144000.0
2005-03-21 15:50:00,11.21,11.24,11.2,11.2,183200.0,10.0226,10.0494,10.0136,10.0136,183200.0
2005-03-22 09:30:00,11.47,11.51,11.28,11.32,624400.0,10.255,10.2908,10.0851,10.1209,624400.0
2005-03-22 09:40:00,11.3,11.41,11.3,11.34,211600.0,10.103,10.2014,10.103,10.1388,211600.0
2005-03-22 09:50:00,11.33,11.41,11.32,11.38,155200.0,10.1298,10.2014,10.1209,10.1745,155200.0
2005-03-22 10:00:00,11.38,11.4,11.34,11.39,90000.0,10.1745,10.1924,10.1388,10.1835,90000.0
2005-03-22 10:10:00,11.39,11.39,11.31,11.33,45200.0,10.1835,10.1835,10.112,10.1298,45200.0
2005-03-22 10:20:00,11.33,11.41,11.33,11.35,75600.0,10.1298,10.2014,10.1298,10.1477,75600.0
2005-03-22 10:30:00,11.36,11.4,11.36,11.39,20000.0,10.1567,10.1924,10.1567,10.1835,20000.0
2005-03-22 10:40:00,11.39,11.41,11.38,11.4,58800.0,10.1835,10.2014,10.1745,10.1924,58800.0
2005-03-22 10:50:00,11.4,11.4,11.36,11.4,44000.0,10.1924,10.1924,10.1567,10.1924,44000.0
2005-03-22 11:00:00,11.4,11.42,11.39,11.42,46800.0,10.1924,10.2103,10.1835,10.2103,46800.0
2005-03-22 11:10:00,11.42,11.45,11.42,11.44,65600.0,10.2103,10.2371,10.2103,10.2282,65600.0
2005-03-22 11:20:00,11.45,11.45,11.4,11.41,52400.0,10.2371,10.2371,10.1924,10.2014,52400.0
2005-03-22 11:30:00,11.43,11.45,11.43,11.44,35200.0,10.2192,10.2371,10.2192,10.2282,35200.0
2005-03-22 11:40:00,11.5,11.5,11.44,11.45,52400.0,10.2818,10.2818,10.2282,10.2371,52400.0
2005-03-22 11:50:00,11.46,11.49,11.43,11.47,84000.0,10.2461,10.2729,10.2192,10.255,84000.0
2005-03-22 12:00:00,11.47,11.47,11.44,11.44,25600.0,10.255,10.255,10.2282,10.2282,25600.0
2005-03-22 12:10:00,11.43,11.47,11.4,11.41,106400.0,10.2192,10.255,10.1924,10.2014,106400.0
2005-03-22 12:20:00,11.4,11.42,11.38,11.42,67200.0,10.1924,10.2103,10.1745,10.2103,67200.0
2005-03-22 12:30:00,11.42,11.43,11.42,11.42,20800.0,10.2103,10.2192,10.2103,10.2103,20800.0
2005-03-22 12:40:00,11.42,11.44,11.42,11.44,136400.0,10.2103,10.2282,10.2103,10.2282,136400.0
2005-03-22 12:50:00,11.43,11.47,11.42,11.47,65600.0,10.2192,10.255,10.2103,10.255,65600.0
2005-03-22 13:00:00,11.46,11.47,11.46,11.46,19200.0,10.2461,10.255,10.2461,10.2461,19200.0
2005-03-22 13:10:00,11.47,11.48,11.46,11.47,45600.0,10.255,10.264,10.2461,10.255,45600.0
2005-03-22 13:20:00,11.48,11.5,11.47,11.5,67600.0,10.264,10.2818,10.255,10.2818,67600.0
2005-03-22 13:30:00,11.5,11.51,11.5,11.51,184400.0,10.2818,10.2908,10.2818,10.2908,184400.0
2005-03-22 13:40:00,11.51,11.52,11.49,11.5,172400.0,10.2908,10.2997,10.2729,10.2818,172400.0
2005-03-22 13:50:00,11.5,11.52,11.49,11.51,126800.0,10.2818,10.2997,10.2729,10.2908,126800.0
2005-03-22 14:00:00,11.52,11.52,11.5,11.51,128400.0,10.2997,10.2997,10.2818,10.2908,128400.0
2005-03-22 14:10:00,11.51,11.56,11.5,11.54,239200.0,10.2908,10.3355,10.2818,10.3176,239200.0
2005-03-22 14:20:00,11.55,11.56,11.49,11.51,451600.0,10.3265,10.3355,10.2729,10.2908,451600.0
2005-03-22 14:30:00,11.51,11.55,11.48,11.52,240000.0,10.2908,10.3265,10.264,10.2997,240000.0
2005-03-22 14:40:00,11.52,11.52,11.45,11.48,416800.0,10.2997,10.2997,10.2371,10.264,416800.0
2005-03-22 14:50:00,11.47,11.49,11.45,11.47,125200.0,10.255,10.2729,10.2371,10.255,125200.0
2005-03-22 15:00:00,11.49,11.5,11.46,11.49,324800.0,10.2729,10.2818,10.2461,10.2729,324800.0
2005-03-22 15:10:00,11.49,11.49,11.38,11.42,284000.0,10.2729,10.2729,10.1745,10.2103,284000.0
2005-03-22 15:20:00,11.42,11.42,11.38,11.4,254800.0,10.2103,10.2103,10.1745,10.1924,254800.0
2005-03-22 15:30:00,11.4,11.44,11.37,11.4,88400.0,10.1924,10.2282,10.1656,10.1924,88400.0
2005-03-22 15:40:00,11.4,11.43,11.38,11.43,190800.0,10.1924,10.2192,10.1745,10.2192,190800.0
2005-03-22 15:50:00,11.43,11.44,11.39,11.42,451600.0,10.2192,10.2282,10.1835,10.2103,451600.0
2005-03-23 09:30:00,11.49,11.49,11.34,11.37,301600.0,10.2729,10.2729,10.1388,10.1656,301600.0
2005-03-23 09:40:00,11.37,11.37,11.22,11.23,164800.0,10.1656,10.1656,10.0315,10.0404,164800.0
2005-03-23 09:50:00,11.23,11.31,11.23,11.27,142400.0,10.0404,10.112,10.0404,10.0762,142400.0
2005-03-23 10:00:00,11.27,11.37,11.27,11.36,86000.0,10.0762,10.1656,10.0762,10.1567,86000.0
2005-03-23 10:10:00,11.36,11.37,11.33,11.35,59200.0,10.1567,10.1656,10.1298,10.1477,59200.0
2005-03-23 10:20:00,11.35,11.36,11.29,11.31,208800.0,10.1477,10.1567,10.0941,10.112,208800.0
2005-03-23 10:30:00,11.33,11.34,11.28,11.32,106800.0,10.1298,10.1388,10.0851,10.1209,106800.0
2005-03-23 10:40:00,11.33,11.33,11.27,11.31,47200.0,10.1298,10.1298,10.0762,10.112,47200.0
2005-03-23 10:50:00,11.29,11.34,11.28,11.34,51200.0,10.0941,10.1388,10.0851,10.1388,51200.0
2005-03-23 11:00:00,11.33,11.39,11.29,11.39,43200.0,10.1298,10.1835,10.0941,10.1835,43200.0
2005-03-23 11:10:00,11.39,11.41,11.37,11.41,54000.0,10.1835,10.2014,10.1656,10.2014,54000.0
2005-03-23 11:20:00,11.41,11.42,11.38,11.4,73600.0,10.2014,10.2103,10.1745,10.1924,73600.0
2005-03-23 11:30:00,11.4,11.4,11.35,11.38,134800.0,10.1924,10.1924,10.1477,10.1745,134800.0
2005-03-23 11:40:00,11.38,11.4,11.37,11.4,56000.0,10.1745,10.1924,10.1656,10.1924,56000.0
2005-03-23 11:50:00,11.4,11.4,11.38,11.4,106400.0,10.1924,10.1924,10.1745,10.1924,106400.0
2005-03-23 12:00:00,11.39,11.45,11.39,11.45,76000.0,10.1835,10.2371,10.1835,10.2371,76000.0
2005-03-23 12:10:00,11.45,11.53,11.45,11.49,226400.0,10.2371,10.3087,10.2371,10.2729,226400.0
2005-03-23 12:20:00,11.49,11.51,11.47,11.5,79600.0,10.2729,10.2908,10.255,10.2818,79600.0
2005-03-23 12:30:00,11.5,11.51,11.48,11.49,51600.0,10.2818,10.2908,10.264,10.2729,51600.0
2005-03-23 12:40:00,11.49,11.51,11.48,11.51,121200.0,10.2729,10.2908,10.264,10.2908,121200.0
2005-03-23 12:50:00,11.51,11.54,11.51,11.52,96400.0,10.2908,10.3176,10.2908,10.2997,96400.0
2005-03-23 13:00:00,11.52,11.54,11.52,11.52,42400.0,10.2997,10.3176,10.2997,10.2997,42400.0
2005-03-23 13:10:00,11.53,11.53,11.52,11.52,96000.0,10.3087,10.3087,10.2997,10.2997,96000.0
2005-03-23 13:20:00,11.52,11.54,11.52,11.52,90000.0,10.2997,10.3176,10.2997,10.2997,90000.0
2005-03-23 13:30:00,11.53,11.53,11.51,11.53,28400.0,10.3087,10.3087,10.2908,10.3087,28400.0
2005-03-23 13:40:00,11.53,11.57,11.52,11.53,107600.0,10.3087,10.3444,10.2997,10.3087,107600.0
2005-03-23 13:50:00,11.53,11.55,11.5,11.52,142000.0,10.3087,10.3265,10.2818,10.2997,142000.0
2005-03-23 14:00:00,11.51,11.55,11.51,11.53,44800.0,10.2908,10.3265,10.2908,10.3087,44800.0
2005-03-23 14:10:00,11.53,11.55,11.51,11.52,52000.0,10.3087,10.3265,10.2908,10.2997,52000.0
2005-03-23 14:20:00,11.53,11.56,11.52,11.53,28800.0,10.3087,10.3355,10.2997,10.3087,28800.0
2005-03-23 14:30:00,11.55,11.56,11.31,11.56,177600.0,10.3265,10.3355,10.112,10.3355,177600.0
2005-03-23 14:40:00,11.56,11.58,11.52,11.56,91200.0,10.3355,10.3534,10.2997,10.3355,91200.0
2005-03-23 14:50:00,11.56,11.57,11.54,11.56,97600.0,10.3355,10.3444,10.3176,10.3355,97600.0
2005-03-23 15:00:00,11.56,11.56,11.53,11.54,184800.0,10.3355,10.3355,10.3087,10.3176,184800.0
2005-03-23 15:10:00,11.54,11.56,11.51,11.52,175600.0,10.3176,10.3355,10.2908,10.2997,175600.0
2005-03-23 15:20:00,11.52,11.6,11.51,11.6,98400.0,10.2997,10.3712,10.2908,10.3712,98400.0
2005-03-23 15:30:00,11.59,11.6,11.56,11.57,123200.0,10.3623,10.3712,10.3355,10.3444,123200.0
2005-03-23 15:40:00,11.57,11.59,11.52,11.58,399600.0,10.3444,10.3623,10.2997,10.3534,399600.0
2005-03-23 15:50:00,11.58,11.6,11.56,11.56,522400.0,10.3534,10.3712,10.3355,10.3355,522400.0
2005-03-24 09:30:00,11.58,11.65,11.53,11.53,257600.0,10.3534,10.4159,10.3087,10.3087,257600.0
2005-03-24 09:40:00,11.53,11.55,11.5,11.51,136000.0,10.3087,10.3265,10.2818,10.2908,136000.0
2005-03-24 09:50:00,11.51,11.62,11.51,11.62,200800.0,10.2908,10.3891,10.2908,10.3891,200800.0
2005-03-24 10:00:00,11.6,11.65,11.51,11.61,114800.0,10.3712,10.4159,10.2908,10.3802,114800.0
2005-03-24 10:10:00,11.61,11.69,11.61,11.65,134400.0,10.3802,10.4517,10.3802,10.4159,134400.0
2005-03-24 10:20:00,11.64,11.7,11.64,11.69,106800.0,10.407,10.4606,10.407,10.4517,106800.0
2005-03-24 10:30:00,11.69,11.71,11.65,11.68,256000.0,10.4517,10.4696,10.4159,10.4428,256000.0
2005-03-24 10:40:00,11.68,11.69,11.65,11.66,64000.0,10.4428,10.4517,10.4159,10.4249,64000.0
2005-03-24 10:50:00,11.66,11.67,11.65,11.65,162400.0,10.4249,10.4338,10.4159,10.4159,162400.0
2005-03-24 11:00:00,11.65,11.65,11.56,11.58,136800.0,10.4159,10.4159,10.3355,10.3534,136800.0
2005-03-24 11:10:00,11.58,11.62,11.56,11.57,134400.0,10.3534,10.3891,10.3355,10.3444,134400.0
2005-03-24 11:20:00,11.57,11.59,11.56,11.59,115600.0,10.3444,10.3623,10.3355,10.3623,115600.0
2005-03-24 11:30:00,11.59,11.62,11.59,11.61,50800.0,10.3623,10.3891,10.3623,10.3802,50800.0
2005-03-24 11:40:00,11.61,11.63,11.61,11.63,52400.0,10.3802,10.3981,10.3802,10.3981,52400.0
2005-03-24 11:50:00,11.63,11.63,11.63,11.63,14800.0,10.3981,10.3981,10.3981,10.3981,14800.0
2005-03-24 12:00:00,11.63,11.66,11.63,11.66,50800.0,10.3981,10.4249,10.3981,10.4249,50800.0
2005-03-24 12:10:00,11.65,11.67,11.65,11.67,29200.0,10.4159,10.4338,10.4159,10.4338,29200.0
2005-03-24 12:20:00,11.67,11.67,11.65,11.67,44800.0,10.4338,10.4338,10.4159,10.4338,44800.0
2005-03-24 12:30:00,11.67,11.67,11.63,11.65,72400.0,10.4338,10.4338,10.3981,10.4159,72400.0
2005-03-24 12:40:00,11.65,11.67,11.64,11.66,92800.0,10.4159,10.4338,10.407,10.4249,92800.0
2005-03-24 12:50:00,11.65,11.65,11.63,11.63,52800.0,10.4159,10.4159,10.3981,10.3981,52800.0
2005-03-24 13:00:00,11.63,11.65,11.63,11.65,32800.0,10.3981,10.4159,10.3981,10.4159,32800.0
2005-03-24 13:10:00,11.65,11.67,11.65,11.67,40000.0,10.4159,10.4338,10.4159,10.4338,40000.0
2005-03-24 13:20:00,11.65,11.67,11.65,11.67,13200.0,10.4159,10.4338,10.4159,10.4338,13200.0
2005-03-24 13:30:00,11.66,11.67,11.66,11.67,28400.0,10.4249,10.4338,10.4249,10.4338,28400.0
2005-03-24 13:40:00,11.67,11.68,11.65,11.67,36400.0,10.4338,10.4428,10.4159,10.4338,36400.0
2005-03-24 13:50:00,11.66,11.68,11.39,11.68,65200.0,10.4249,10.4428,10.1835,10.4428,65200.0
2005-03-24 14:00:00,11.68,11.68,11.65,11.65,23600.0,10.4428,10.4428,10.4159,10.4159,23600.0
2005-03-24 14:10:00,11.65,11.68,11.63,11.68,100800.0,10.4159,10.4428,10.3981,10.4428,100800.0
2005-03-24 14:20:00,11.67,11.67,11.65,11.66,19600.0,10.4338,10.4338,10.4159,10.4249,19600.0
2005-03-24 14:30:00,11.66,11.66,11.63,11.64,95600.0,10.4249,10.4249,10.3981,10.407,95600.0
2005-03-24 14:40:00,11.63,11.64,11.63,11.64,35600.0,10.3981,10.407,10.3981,10.407,35600.0
2005-03-24 14:50:00,11.64,11.65,11.64,11.64,38400.0,10.407,10.4159,10.407,10.407,38400.0
2005-03-24 15:00:00,11.64,11.65,11.6,11.63,202400.0,10.407,10.4159,10.3712,10.3981,202400.0
2005-03-24 15:10:00,11.63,11.64,11.63,11.63,108400.0,10.3981,10.407,10.3981,10.3981,108400.0
2005-03-24 15:20:00,11.64,11.64,11.63,11.63,47600.0,10.407,10.407,10.3981,10.3981,47600.0
2005-03-24 15:30:00,11.63,11.66,11.62,11.64,364800.0,10.3981,10.4249,10.3891,10.407,364800.0
2005-03-24 15:40:00,11.64,11.65,11.63,11.63,109600.0,10.407,10.4159,10.3981,10.3981,109600.0
2005-03-24 15:50:00,11.64,11.65,11.59,11.63,390000.0,10.407,10.4159,10.3623,10.3981,390000.0
2005-03-28 09:30:00,11.73,11.74,11.62,11.68,249200.0,10.4875,10.4964,10.3891,10.4428,249200.0
2005-03-28 09:40:00,11.68,11.74,11.66,11.7,232000.0,10.4428,10.4964,10.4249,10.4606,232000.0
2005-03-28 09:50:00,11.7,11.72,11.68,11.71,111600.0,10.4606,10.4785,10.4428,10.4696,111600.0
2005-03-28 10:00:00,11.71,11.71,11.68,11.69,132800.0,10.4696,10.4696,10.4428,10.4517,132800.0
2005-03-28 10:10:00,11.68,11.72,11.66,11.71,130400.0,10.4428,10.4785,10.4249,10.4696,130400.0
2005-03-28 10:20:00,11.7,11.71,11.68,11.69,74000.0,10.4606,10.4696,10.4428,10.4517,74000.0
2005-03-28 10:30:00,11.69,11.73,11.68,11.69,153600.0,10.4517,10.4875,10.4428,10.4517,153600.0
2005-03-28 10:40:00,11.68,11.72,11.65,11.72,72800.0,10.4428,10.4785,10.4159,10.4785,72800.0
2005-03-28 10:50:00,11.7,11.71,11.68,11.7,68800.0,10.4606,10.4696,10.4428,10.4606,68800.0
2005-03-28 11:00:00,11.71,11.72,11.69,11.7,120400.0,10.4696,10.4785,10.4517,10.4606,120400.0
2005-03-28 11:10:00,11.7,11.71,11.69,11.69,139200.0,10.4606,10.4696,10.4517,10.4517,139200.0
2005-03-28 11:20:00,11.69,11.69,11.68,11.69,56800.0,10.4517,10.4517,10.4428,10.4517,56800.0
2005-03-28 11:30:00,11.69,11.69,11.68,11.69,59200.0,10.4517,10.4517,10.4428,10.4517,59200.0
2005-03-28 11:40:00,11.68,11.69,11.65,11.65,55600.0,10.4428,10.4517,10.4159,10.4159,55600.0
2005-03-28 11:50:00,11.65,11.65,11.6,11.62,112800.0,10.4159,10.4159,10.3712,10.3891,112800.0
2005-03-28 12:00:00,11.61,11.62,11.51,11.52,161200.0,10.3802,10.3891,10.2908,10.2997,161200.0
2005-03-28 12:10:00,11.52,11.54,11.46,11.47,232000.0,10.2997,10.3176,10.2461,10.255,232000.0
2005-03-28 12:20:00,11.47,11.5,11.47,11.5,130400.0,10.255,10.2818,10.255,10.2818,130400.0
2005-03-28 12:30:00,11.5,11.52,11.49,11.5,107200.0,10.2818,10.2997,10.2729,10.2818,107200.0
2005-03-28 12:40:00,11.5,11.53,11.5,11.52,75600.0,10.2818,10.3087,10.2818,10.2997,75600.0
2005-03-28 12:50:00,11.52,11.52,11.49,11.51,54800.0,10.2997,10.2997,10.2729,10.2908,54800.0
2005-03-28 13:00:00,11.51,11.53,11.5,11.5,64800.0,10.2908,10.3087,10.2818,10.2818,64800.0
2005-03-28 13:10:00,11.5,11.5,11.43,11.45,132400.0,10.2818,10.2818,10.2192,10.2371,132400.0
2005-03-28 13:20:00,11.45,11.45,11.42,11.44,93200.0,10.2371,10.2371,10.2103,10.2282,93200.0
2005-03-28 13:30:00,11.44,11.44,11.35,11.38,276800.0,10.2282,10.2282,10.1477,10.1745,276800.0
2005-03-28 13:40:00,11.38,11.43,11.37,11.4,83200.0,10.1745,10.2192,10.1656,10.1924,83200.0
2005-03-28 13:50:00,11.39,11.41,11.35,11.35,146400.0,10.1835,10.2014,10.1477,10.1477,146400.0
2005-03-28 14:00:00,11.35,11.37,11.29,11.32,187600.0,10.1477,10.1656,10.0941,10.1209,187600.0
2005-03-28 14:10:00,11.32,11.36,11.31,11.35,38400.0,10.1209,10.1567,10.112,10.1477,38400.0
2005-03-28 14:20:00,11.36,11.37,11.28,11.3,164800.0,10.1567,10.1656,10.0851,10.103,164800.0
2005-03-28 14:30:00,11.29,11.35,11.29,11.33,55200.0,10.0941,10.1477,10.0941,10.1298,55200.0
2005-03-28 14:40:00,11.33,11.44,11.33,11.4,152000.0,10.1298,10.2282,10.1298,10.1924,152000.0
2005-03-28 14:50:00,11.4,11.4,11.35,11.38,110400.0,10.1924,10.1924,10.1477,10.1745,110400.0
2005-03-28 15:00:00,11.38,11.39,11.35,11.38,231600.0,10.1745,10.1835,10.1477,10.1745,231600.0
2005-03-28 15:10:00,11.38,11.44,11.36,11.44,224400.0,10.1745,10.2282,10.1567,10.2282,224400.0
2005-03-28 15:20:00,11.44,11.46,11.42,11.43,226000.0,10.2282,10.2461,10.2103,10.2192,226000.0
2005-03-28 15:30:00,11.43,11.44,11.41,11.41,112800.0,10.2192,10.2282,10.2014,10.2014,112800.0
2005-03-28 15:40:00,11.41,11.44,11.38,11.4,293200.0,10.2014,10.2282,10.1745,10.1924,293200.0
2005-03-28 15:50:00,11.4,11.45,11.39,11.41,698400.0,10.1924,10.2371,10.1835,10.2014,698400.0
2005-03-29 09:30:00,11.44,11.44,11.25,11.42,396800.0,10.2282,10.2282,10.0583,10.2103,396800.0
2005-03-29 09:40:00,11.42,11.47,11.4,11.4,256800.0,10.2103,10.255,10.1924,10.1924,256800.0
2005-03-29 09:50:00,11.4,11.46,11.37,11.46,130000.0,10.1924,10.2461,10.1656,10.2461,130000.0
2005-03-29 10:00:00,11.45,11.49,11.42,11.48,108400.0,10.2371,10.2729,10.2103,10.264,108400.0
2005-03-29 10:10:00,11.48,11.52,11.47,11.5,125600.0,10.264,10.2997,10.255,10.2818,125600.0
2005-03-29 10:20:00,11.51,11.58,11.49,11.54,91600.0,10.2908,10.3534,10.2729,10.3176,91600.0
2005-03-29 10:30:00,11.54,11.54,11.48,11.5,147200.0,10.3176,10.3176,10.264,10.2818,147200.0
2005-03-29 10:40:00,11.51,11.51,11.49,11.51,163600.0,10.2908,10.2908,10.2729,10.2908,163600.0
2005-03-29 10:50:00,11.51,11.51,11.47,11.48,106000.0,10.2908,10.2908,10.255,10.264,106000.0
2005-03-29 11:00:00,11.48,11.49,11.47,11.49,64000.0,10.264,10.2729,10.255,10.2729,64000.0
2005-03-29 11:10:00,11.49,11.49,11.47,11.49,37600.0,10.2729,10.2729,10.255,10.2729,37600.0
2005-03-29 11:20:00,11.49,11.53,11.49,11.5,53200.0,10.2729,10.3087,10.2729,10.2818,53200.0
2005-03-29 11:30:00,11.51,11.52,11.49,11.51,78000.0,10.2908,10.2997,10.2729,10.2908,78000.0
2005-03-29 11:40:00,11.51,11.51,11.47,11.48,83200.0,10.2908,10.2908,10.255,10.264,83200.0
2005-03-29 11:50:00,11.48,11.5,11.47,11.5,44000.0,10.264,10.2818,10.255,10.2818,44000.0
2005-03-29 12:00:00,11.5,11.5,11.49,11.49,78400.0,10.2818,10.2818,10.2729,10.2729,78400.0
2005-03-29 12:10:00,11.49,11.49,11.44,11.44,129600.0,10.2729,10.2729,10.2282,10.2282,129600.0
2005-03-29 12:20:00,11.44,11.45,11.42,11.44,162800.0,10.2282,10.2371,10.2103,10.2282,162800.0
2005-03-29 12:30:00,11.44,11.44,11.42,11.43,47600.0,10.2282,10.2282,10.2103,10.2192,47600.0
2005-03-29 12:40:00,11.43,11.44,11.41,11.41,64000.0,10.2192,10.2282,10.2014,10.2014,64000.0
2005-03-29 12:50:00,11.41,11.41,11.37,11.38,144800.0,10.2014,10.2014,10.1656,10.1745,144800.0
2005-03-29 13:00:00,11.38,11.38,11.38,11.38,105200.0,10.1745,10.1745,10.1745,10.1745,105200.0
2005-03-29 13:10:00,11.38,11.44,11.38,11.4,175200.0,10.1745,10.2282,10.1745,10.1924,175200.0
2005-03-29 13:20:00,11.4,11.4,11.38,11.4,66400.0,10.1924,10.1924,10.1745,10.1924,66400.0
2005-03-29 13:30:00,11.4,11.4,11.39,11.39,81200.0,10.1924,10.1924,10.1835,10.1835,81200.0
2005-03-29 13:40:00,11.39,11.41,11.39,11.4,197600.0,10.1835,10.2014,10.1835,10.1924,197600.0
2005-03-29 13:50:00,11.4,11.4,11.37,11.37,161600.0,10.1924,10.1924,10.1656,10.1656,161600.0
2005-03-29 14:00:00,11.37,11.37,11.31,11.34,136400.0,10.1656,10.1656,10.112,10.1388,136400.0
2005-03-29 14:10:00,11.34,11.34,11.31,11.31,86400.0,10.1388,10.1388,10.112,10.112,86400.0
2005-03-29 14:20:00,11.31,11.32,11.27,11.3,142800.0,10.112,10.1209,10.0762,10.103,142800.0
2005-03-29 14:30:00,11.29,11.3,11.28,11.28,148400.0,10.0941,10.103,10.0851,10.0851,148400.0
2005-03-29 14:40:00,11.3,11.3,11.26,11.28,125600.0,10.103,10.103,10.0673,10.0851,125600.0
2005-03-29 14:50:00,11.28,11.29,11.26,11.27,446400.0,10.0851,10.0941,10.0673,10.0762,446400.0
2005-03-29 15:00:00,11.27,11.28,11.21,11.21,161600.0,10.0762,10.0851,10.0226,10.0226,161600.0
2005-03-29 15:10:00,11.22,11.25,11.19,11.2,251200.0,10.0315,10.0583,10.0047,10.0136,251200.0
2005-03-29 15:20:00,11.21,11.24,11.14,11.17,244800.0,10.0226,10.0494,9.96,9.9868,244800.0
2005-03-29 15:30:00,11.17,11.22,11.15,11.15,88400.0,9.9868,10.0315,9.9689,9.9689,88400.0
2005-03-29 15:40:00,11.16,11.17,11.11,11.11,218400.0,9.9778,9.9868,9.9331,9.9331,218400.0
2005-03-29 15:50:00,11.11,11.14,11.1,11.14,398000.0,9.9331,9.96,9.9242,9.96,398000.0
2005-03-30 09:30:00,11.18,11.34,11.13,11.26,257600.0,9.9957,10.1388,9.951,10.0673,257600.0
2005-03-30 09:40:00,11.24,11.25,11.18,11.18,106400.0,10.0494,10.0583,9.9957,9.9957,106400.0
2005-03-30 09:50:00,11.19,11.22,11.14,11.15,140800.0,10.0047,10.0315,9.96,9.9689,140800.0
2005-03-30 10:00:00,11.15,11.24,11.15,11.23,161200.0,9.9689,10.0494,9.9689,10.0404,161200.0
2005-03-30 10:10:00,11.23,11.24,11.2,11.22,108000.0,10.0404,10.0494,10.0136,10.0315,108000.0
2005-03-30 10:20:00,11.22,11.24,11.21,11.24,102800.0,10.0315,10.0494,10.0226,10.0494,102800.0
2005-03-30 10:30:00,11.23,11.28,11.23,11.25,130800.0,10.0404,10.0851,10.0404,10.0583,130800.0
2005-03-30 10:40:00,11.25,11.25,11.22,11.25,75200.0,10.0583,10.0583,10.0315,10.0583,75200.0
2005-03-30 10:50:00,11.25,11.26,11.22,11.23,112000.0,10.0583,10.0673,10.0315,10.0404,112000.0
2005-03-30 11:00:00,11.23,11.24,11.21,11.23,161600.0,10.0404,10.0494,10.0226,10.0404,161600.0
2005-03-30 11:10:00,11.23,11.24,11.21,11.22,137200.0,10.0404,10.0494,10.0226,10.0315,137200.0
2005-03-30 11:20:00,11.22,11.24,11.21,11.22,73200.0,10.0315,10.0494,10.0226,10.0315,73200.0
2005-03-30 11:30:00,11.22,11.25,11.22,11.25,73600.0,10.0315,10.0583,10.0315,10.0583,73600.0
2005-03-30 11:40:00,11.25,11.28,11.24,11.28,86000.0,10.0583,10.0851,10.0494,10.0851,86000.0
2005-03-30 11:50:00,11.28,11.33,11.28,11.33,96400.0,10.0851,10.1298,10.0851,10.1298,96400.0
2005-03-30 12:00:00,11.33,11.35,11.32,11.33,92400.0,10.1298,10.1477,10.1209,10.1298,92400.0
2005-03-30 12:10:00,11.33,11.34,11.32,11.32,48800.0,10.1298,10.1388,10.1209,10.1209,48800.0
2005-03-30 12:20:00,11.32,11.34,11.31,11.33,22400.0,10.1209,10.1388,10.112,10.1298,22400.0
2005-03-30 12:30:00,11.33,11.35,11.33,11.35,21200.0,10.1298,10.1477,10.1298,10.1477,21200.0
2005-03-30 12:40:00,11.35,11.4,11.35,11.4,57200.0,10.1477,10.1924,10.1477,10.1924,57200.0
2005-03-30 12:50:00,11.39,11.43,11.39,11.42,30000.0,10.1835,10.2192,10.1835,10.2103,30000.0
2005-03-30 13:00:00,11.42,11.43,11.4,11.41,60400.0,10.2103,10.2192,10.1924,10.2014,60400.0
2005-03-30 13:10:00,11.41,11.43,11.4,11.4,94000.0,10.2014,10.2192,10.1924,10.1924,94000.0
2005-03-30 13:20:00,11.4,11.42,11.4,11.42,52000.0,10.1924,10.2103,10.1924,10.2103,52000.0
2005-03-30 13:30:00,11.42,11.42,11.4,11.4,61600.0,10.2103,10.2103,10.1924,10.1924,61600.0
2005-03-30 13:40:00,11.4,11.4,11.36,11.38,67200.0,10.1924,10.1924,10.1567,10.1745,67200.0
2005-03-30 13:50:00,11.37,11.37,11.32,11.35,78000.0,10.1656,10.1656,10.1209,10.1477,78000.0
2005-03-30 14:00:00,11.35,11.37,11.35,11.35,77600.0,10.1477,10.1656,10.1477,10.1477,77600.0
2005-03-30 14:10:00,11.36,11.37,11.33,11.33,104000.0,10.1567,10.1656,10.1298,10.1298,104000.0
2005-03-30 14:20:00,11.33,11.35,11.29,11.35,122000.0,10.1298,10.1477,10.0941,10.1477,122000.0
2005-03-30 14:30:00,11.35,11.4,11.34,11.39,89200.0,10.1477,10.1924,10.1388,10.1835,89200.0
2005-03-30 14:40:00,11.39,11.42,11.37,11.4,147200.0,10.1835,10.2103,10.1656,10.1924,147200.0
2005-03-30 14:50:00,11.4,11.41,11.37,11.38,78400.0,10.1924,10.2014,10.1656,10.1745,78400.0
2005-03-30 15:00:00,11.38,11.4,11.37,11.39,81200.0,10.1745,10.1924,10.1656,10.1835,81200.0
2005-03-30 15:10:00,11.39,11.39,11.33,11.35,82000.0,10.1835,10.1835,10.1298,10.1477,82000.0
2005-03-30 15:20:00,11.35,11.36,11.33,11.33,60000.0,10.1477,10.1567,10.1298,10.1298,60000.0
2005-03-30 15:30:00,11.33,11.36,11.31,11.35,74800.0,10.1298,10.1567,10.112,10.1477,74800.0
2005-03-30 15:40:00,11.35,11.36,11.33,11.35,104000.0,10.1477,10.1567,10.1298,10.1477,104000.0
2005-03-30 15:50:00,11.35,11.36,11.34,11.35,323600.0,10.1477,10.1567,10.1388,10.1477,323600.0
2005-03-31 09:30:00,11.42,11.43,11.3,11.37,143200.0,10.2103,10.2192,10.103,10.1656,143200.0
2005-03-31 09:40:00,11.37,11.56,11.37,11.55,343600.0,10.1656,10.3355,10.1656,10.3265,343600.0
2005-03-31 09:50:00,11.54,11.63,11.54,11.62,366400.0,10.3176,10.3981,10.3176,10.3891,366400.0
2005-03-31 10:00:00,11.62,11.65,11.57,11.61,209600.0,10.3891,10.4159,10.3444,10.3802,209600.0
2005-03-31 10:10:00,11.61,11.65,11.58,11.65,271600.0,10.3802,10.4159,10.3534,10.4159,271600.0
2005-03-31 10:20:00,11.64,11.72,11.61,11.62,221600.0,10.407,10.4785,10.3802,10.3891,221600.0
2005-03-31 10:30:00,11.63,11.63,11.58,11.58,134800.0,10.3981,10.3981,10.3534,10.3534,134800.0
2005-03-31 10:40:00,11.59,11.66,11.58,11.62,244400.0,10.3623,10.4249,10.3534,10.3891,244400.0
2005-03-31 10:50:00,11.62,11.63,11.51,11.53,112000.0,10.3891,10.3981,10.2908,10.3087,112000.0
2005-03-31 11:00:00,11.53,11.55,11.52,11.54,76800.0,10.3087,10.3265,10.2997,10.3176,76800.0
2005-03-31 11:10:00,11.55,11.55,11.53,11.55,100400.0,10.3265,10.3265,10.3087,10.3265,100400.0
2005-03-31 11:20:00,11.55,11.55,11.47,11.47,90800.0,10.3265,10.3265,10.255,10.255,90800.0
2005-03-31 11:30:00,11.49,11.5,11.47,11.49,51600.0,10.2729,10.2818,10.255,10.2729,51600.0
2005-03-31 11:40:00,11.49,11.5,11.44,11.45,90800.0,10.2729,10.2818,10.2282,10.2371,90800.0
2005-03-31 11:50:00,11.46,11.47,11.45,11.46,23200.0,10.2461,10.255,10.2371,10.2461,23200.0
2005-03-31 12:00:00,11.45,11.46,11.45,11.45,32000.0,10.2371,10.2461,10.2371,10.2371,32000.0
2005-03-31 12:10:00,11.46,11.46,11.4,11.4,67600.0,10.2461,10.2461,10.1924,10.1924,67600.0
2005-03-31 12:20:00,11.4,11.43,11.4,11.42,36000.0,10.1924,10.2192,10.1924,10.2103,36000.0
2005-03-31 12:30:00,11.42,11.42,11.41,11.42,62400.0,10.2103,10.2103,10.2014,10.2103,62400.0
2005-03-31 12:40:00,11.42,11.42,11.39,11.41,56400.0,10.2103,10.2103,10.1835,10.2014,56400.0
2005-03-31 12:50:00,11.42,11.47,11.39,11.47,107200.0,10.2103,10.255,10.1835,10.255,107200.0
2005-03-31 13:00:00,11.47,11.47,11.46,11.47,49600.0,10.255,10.255,10.2461,10.255,49600.0
2005-03-31 13:10:00,11.46,11.47,11.46,11.47,58800.0,10.2461,10.255,10.2461,10.255,58800.0
2005-03-31 13:20:00,11.48,11.49,11.47,11.49,34400.0,10.264,10.2729,10.255,10.2729,34400.0
2005-03-31 13:30:00,11.49,11.53,11.49,11.51,60000.0,10.2729,10.3087,10.2729,10.2908,60000.0
2005-03-31 13:40:00,11.51,11.57,11.51,11.55,99600.0,10.2908,10.3444,10.2908,10.3265,99600.0
2005-03-31 13:50:00,11.55,11.56,11.54,11.54,60000.0,10.3265,10.3355,10.3176,10.3176,60000.0
2005-03-31 14:00:00,11.54,11.54,11.52,11.52,44800.0,10.3176,10.3176,10.2997,10.2997,44800.0
2005-03-31 14:10:00,11.52,11.56,11.52,11.54,175600.0,10.2997,10.3355,10.2997,10.3176,175600.0
2005-03-31 14:20:00,11.54,11.56,11.54,11.56,91600.0,10.3176,10.3355,10.3176,10.3355,91600.0
2005-03-31 14:30:00,11.57,11.58,11.56,11.58,131600.0,10.3444,10.3534,10.3355,10.3534,131600.0
2005-03-31 14:40:00,11.58,11.63,11.58,11.63,237600.0,10.3534,10.3981,10.3534,10.3981,237600.0
2005-03-31 14:50:00,11.63,11.63,11.61,11.62,101200.0,10.3981,10.3981,10.3802,10.3891,101200.0
2005-03-31 15:00:00,11.62,11.62,11.56,11.57,117600.0,10.3891,10.3891,10.3355,10.3444,117600.0
2005-03-31 15:10:00,11.56,11.58,11.55,11.56,117200.0,10.3355,10.3534,10.3265,10.3355,117200.0
2005-03-31 15:20:00,11.56,11.56,11.51,11.51,180400.0,10.3355,10.3355,10.2908,10.2908,180400.0
2005-03-31 15:30:00,11.5,11.54,11.49,11.52,126000.0,10.2818,10.3176,10.2729,10.2997,126000.0
2005-03-31 15:40:00,11.52,11.56,11.5,11.55,85600.0,10.2997,10.3355,10.2818,10.3265,85600.0
2005-03-31 15:50:00,11.55,11.56,11.52,11.54,107600.0,10.3265,10.3355,10.2997,10.3176,107600.0
2005-04-01 09:30:00,11.68,11.7,11.62,11.65,348000.0,10.4428,10.4606,10.3891,10.4159,348000.0
2005-04-01 09:40:00,11.65,11.7,11.6,11.63,322000.0,10.4159,10.4606,10.3712,10.3981,322000.0
2005-04-01 09:50:00,11.62,11.63,11.54,11.59,359600.0,10.3891,10.3981,10.3176,10.3623,359600.0
2005-04-01 10:00:00,11.59,11.63,11.44,11.45,287600.0,10.3623,10.3981,10.2282,10.2371,287600.0
2005-04-01 10:10:00,11.47,11.48,11.38,11.38,595200.0,10.255,10.264,10.1745,10.1745,595200.0
2005-04-01 10:20:00,11.38,11.44,11.31,11.31,257600.0,10.1745,10.2282,10.112,10.112,257600.0
2005-04-01 10:30:00,11.31,11.37,11.06,11.33,688000.0,10.112,10.1656,9.8884,10.1298,688000.0
2005-04-01 10:40:00,11.33,11.37,11.33,11.35,208000.0,10.1298,10.1656,10.1298,10.1477,208000.0
2005-04-01 10:50:00,11.34,11.39,11.29,11.3,199600.0,10.1388,10.1835,10.0941,10.103,199600.0
2005-04-01 11:00:00,11.3,11.34,11.29,11.34,82400.0,10.103,10.1388,10.0941,10.1388,82400.0
2005-04-01 11:10:00,11.34,11.4,11.33,11.38,126000.0,10.1388,10.1924,10.1298,10.1745,126000.0
2005-04-01 11:20:00,11.37,11.4,11.37,11.4,134000.0,10.1656,10.1924,10.1656,10.1924,134000.0
2005-04-01 11:30:00,11.4,11.44,11.4,11.44,153200.0,10.1924,10.2282,10.1924,10.2282,153200.0
2005-04-01 11:40:00,11.44,11.45,11.42,11.44,146400.0,10.2282,10.2371,10.2103,10.2282,146400.0
2005-04-01 11:50:00,11.43,11.45,11.41,11.43,38800.0,10.2192,10.2371,10.2014,10.2192,38800.0
2005-04-01 12:00:00,11.43,11.48,11.4,11.42,86400.0,10.2192,10.264,10.1924,10.2103,86400.0
2005-04-01 12:10:00,11.42,11.44,11.41,11.41,139600.0,10.2103,10.2282,10.2014,10.2014,139600.0
2005-04-01 12:20:00,11.41,11.43,11.4,11.41,39600.0,10.2014,10.2192,10.1924,10.2014,39600.0
2005-04-01 12:30:00,11.41,11.49,11.41,11.49,93200.0,10.2014,10.2729,10.2014,10.2729,93200.0
2005-04-01 12:40:00,11.49,11.55,11.49,11.51,184000.0,10.2729,10.3265,10.2729,10.2908,184000.0
2005-04-01 12:50:00,11.51,11.52,11.49,11.49,51200.0,10.2908,10.2997,10.2729,10.2729,51200.0
2005-04-01 13:00:00,11.49,11.55,11.47,11.53,78000.0,10.2729,10.3265,10.255,10.3087,78000.0
2005-04-01 13:10:00,11.53,11.55,11.53,11.54,86800.0,10.3087,10.3265,10.3087,10.3176,86800.0
2005-04-01 13:20:00,11.55,11.58,11.5,11.54,110800.0,10.3265,10.3534,10.2818,10.3176,110800.0
2005-04-01 13:30:00,11.52,11.53,11.48,11.51,96000.0,10.2997,10.3087,10.264,10.2908,96000.0
2005-04-01 13:40:00,11.51,11.51,11.46,11.46,92000.0,10.2908,10.2908,10.2461,10.2461,92000.0
2005-04-01 13:50:00,11.46,11.47,11.37,11.4,129200.0,10.2461,10.255,10.1656,10.1924,129200.0
2005-04-01 14:00:00,11.4,11.44,11.4,11.43,94400.0,10.1924,10.2282,10.1924,10.2192,94400.0
2005-04-01 14:10:00,11.43,11.45,11.41,11.44,39600.0,10.2192,10.2371,10.2014,10.2282,39600.0
2005-04-01 14:20:00,11.44,11.44,11.39,11.39,68800.0,10.2282,10.2282,10.1835,10.1835,68800.0
2005-04-01 14:30:00,11.39,11.47,11.39,11.47,124800.0,10.1835,10.255,10.1835,10.255,124800.0
2005-04-01 14:40:00,11.47,11.49,11.43,11.46,157200.0,10.255,10.2729,10.2192,10.2461,157200.0
2005-04-01 14:50:00,11.46,11.47,11.44,11.46,42000.0,10.2461,10.255,10.2282,10.2461,42000.0
2005-04-01 15:00:00,11.46,11.47,11.44,11.47,89200.0,10.2461,10.255,10.2282,10.255,89200.0
2005-04-01 15:10:00,11.47,11.49,11.46,11.46,98800.0,10.255,10.2729,10.2461,10.2461,98800.0
2005-04-01 15:20:00,11.46,11.48,11.46,11.48,68800.0,10.2461,10.264,10.2461,10.264,68800.0
2005-04-01 15:30:00,11.47,11.47,11.45,11.46,101200.0,10.255,10.255,10.2371,10.2461,101200.0
2005-04-01 15:40:00,11.46,11.47,11.45,11.47,184400.0,10.2461,10.255,10.2371,10.255,184400.0
2005-04-01 15:50:00,11.46,11.48,11.45,11.47,203200.0,10.2461,10.264,10.2371,10.255,203200.0
2005-04-04 09:30:00,11.43,11.5,11.4,11.42,191200.0,10.2192,10.2818,10.1924,10.2103,191200.0
2005-04-04 09:40:00,11.42,11.58,11.42,11.54,97200.0,10.2103,10.3534,10.2103,10.3176,97200.0
2005-04-04 09:50:00,11.52,11.58,11.49,11.49,102400.0,10.2997,10.3534,10.2729,10.2729,102400.0
2005-04-04 10:00:00,11.49,11.51,11.46,11.49,77200.0,10.2729,10.2908,10.2461,10.2729,77200.0
2005-04-04 10:10:00,11.48,11.51,11.48,11.5,66400.0,10.264,10.2908,10.264,10.2818,66400.0
2005-04-04 10:20:00,11.49,11.5,11.46,11.47,79200.0,10.2729,10.2818,10.2461,10.255,79200.0
2005-04-04 10:30:00,11.46,11.54,11.46,11.5,82000.0,10.2461,10.3176,10.2461,10.2818,82000.0
2005-04-04 10:40:00,11.5,11.54,11.49,11.53,58800.0,10.2818,10.3176,10.2729,10.3087,58800.0
2005-04-04 10:50:00,11.51,11.57,11.51,11.56,40000.0,10.2908,10.3444,10.2908,10.3355,40000.0
2005-04-04 11:00:00,11.55,11.6,11.55,11.6,69600.0,10.3265,10.3712,10.3265,10.3712,69600.0
2005-04-04 11:10:00,11.6,11.6,11.53,11.54,101200.0,10.3712,10.3712,10.3087,10.3176,101200.0
2005-04-04 11:20:00,11.54,11.59,11.53,11.58,78800.0,10.3176,10.3623,10.3087,10.3534,78800.0
2005-04-04 11:30:00,11.57,11.58,11.55,11.57,28800.0,10.3444,10.3534,10.3265,10.3444,28800.0
2005-04-04 11:40:00,11.57,11.57,11.55,11.56,62400.0,10.3444,10.3444,10.3265,10.3355,62400.0
2005-04-04 11:50:00,11.56,11.57,11.56,11.56,48400.0,10.3355,10.3444,10.3355,10.3355,48400.0
2005-04-04 12:00:00,11.56,11.56,11.56,11.56,57200.0,10.3355,10.3355,10.3355,10.3355,57200.0
2005-04-04 12:10:00,11.56,11.56,11.55,11.55,24400.0,10.3355,10.3355,10.3265,10.3265,24400.0
2005-04-04 12:20:00,11.55,11.56,11.52,11.56,36400.0,10.3265,10.3355,10.2997,10.3355,36400.0
2005-04-04 12:30:00,11.55,11.56,11.55,11.56,52400.0,10.3265,10.3355,10.3265,10.3355,52400.0
2005-04-04 12:40:00,11.56,11.56,11.54,11.56,22800.0,10.3355,10.3355,10.3176,10.3355,22800.0
2005-04-04 12:50:00,11.55,11.56,11.55,11.56,31200.0,10.3265,10.3355,10.3265,10.3355,31200.0
2005-04-04 13:00:00,11.56,11.56,11.55,11.55,87600.0,10.3355,10.3355,10.3265,10.3265,87600.0
2005-04-04 13:10:00,11.55,11.55,11.49,11.52,56000.0,10.3265,10.3265,10.2729,10.2997,56000.0
2005-04-04 13:20:00,11.52,11.53,11.51,11.52,20400.0,10.2997,10.3087,10.2908,10.2997,20400.0
2005-04-04 13:30:00,11.53,11.55,11.51,11.52,116400.0,10.3087,10.3265,10.2908,10.2997,116400.0
2005-04-04 13:40:00,11.53,11.55,11.52,11.54,69200.0,10.3087,10.3265,10.2997,10.3176,69200.0
2005-04-04 13:50:00,11.54,11.55,11.54,11.55,38400.0,10.3176,10.3265,10.3176,10.3265,38400.0
2005-04-04 14:00:00,11.55,11.59,11.55,11.58,79600.0,10.3265,10.3623,10.3265,10.3534,79600.0
2005-04-04 14:10:00,11.58,11.59,11.58,11.59,46000.0,10.3534,10.3623,10.3534,10.3623,46000.0
2005-04-04 14:20:00,11.59,11.6,11.58,11.6,69600.0,10.3623,10.3712,10.3534,10.3712,69600.0
2005-04-04 14:30:00,11.6,11.64,11.6,11.64,102800.0,10.3712,10.407,10.3712,10.407,102800.0
2005-04-04 14:40:00,11.64,11.66,11.63,11.65,41200.0,10.407,10.4249,10.3981,10.4159,41200.0
2005-04-04 14:50:00,11.65,11.67,11.64,11.65,28400.0,10.4159,10.4338,10.407,10.4159,28400.0
2005-04-04 15:00:00,11.64,11.64,11.61,11.62,54800.0,10.407,10.407,10.3802,10.3891,54800.0
2005-04-04 15:10:00,11.62,11.67,11.61,11.67,85200.0,10.3891,10.4338,10.3802,10.4338,85200.0
2005-04-04 15:20:00,11.66,11.69,11.66,11.68,72800.0,10.4249,10.4517,10.4249,10.4428,72800.0
2005-04-04 15:30:00,11.68,11.68,11.64,11.65,63200.0,10.4428,10.4428,10.407,10.4159,63200.0
2005-04-04 15:40:00,11.65,11.69,11.65,11.65,148400.0,10.4159,10.4517,10.4159,10.4159,148400.0
2005-04-04 15:50:00,11.65,11.67,11.62,11.63,142400.0,10.4159,10.4338,10.3891,10.3981,142400.0
2005-04-05 09:30:00,11.65,11.74,11.63,11.72,137200.0,10.4159,10.4964,10.3981,10.4785,137200.0
2005-04-05 09:40:00,11.7,11.74,11.7,11.72,83200.0,10.4606,10.4964,10.4606,10.4785,83200.0
2005-04-05 09:50:00,11.72,11.8,11.72,11.78,296800.0,10.4785,10.5501,10.4785,10.5322,296800.0
2005-04-05 10:00:00,11.78,11.78,11.71,11.72,266000.0,10.5322,10.5322,10.4696,10.4785,266000.0
2005-04-05 10:10:00,11.72,11.79,11.72,11.78,248800.0,10.4785,10.5411,10.4785,10.5322,248800.0
2005-04-05 10:20:00,11.78,11.78,11.71,11.72,172000.0,10.5322,10.5322,10.4696,10.4785,172000.0
2005-04-05 10:30:00,11.72,11.79,11.72,11.78,146000.0,10.4785,10.5411,10.4785,10.5322,146000.0
2005-04-05 10:40:00,11.78,11.78,11.76,11.77,80400.0,10.5322,10.5322,10.5143,10.5232,80400.0
2005-04-05 10:50:00,11.77,11.79,11.77,11.78,54000.0,10.5232,10.5411,10.5232,10.5322,54000.0
2005-04-05 11:00:00,11.77,11.78,11.71,11.74,80400.0,10.5232,10.5322,10.4696,10.4964,80400.0
2005-04-05 11:10:00,11.74,11.75,11.74,11.75,28400.0,10.4964,10.5053,10.4964,10.5053,28400.0
2005-04-05 11:20:00,11.74,11.77,11.74,11.75,86400.0,10.4964,10.5232,10.4964,10.5053,86400.0
2005-04-05 11:30:00,11.75,11.78,11.74,11.75,166400.0,10.5053,10.5322,10.4964,10.5053,166400.0
2005-04-05 11:40:00,11.75,11.79,11.74,11.77,100400.0,10.5053,10.5411,10.4964,10.5232,100400.0
2005-04-05 11:50:00,11.77,11.78,11.76,11.78,47600.0,10.5232,10.5322,10.5143,10.5322,47600.0
2005-04-05 12:00:00,11.79,11.79,11.76,11.77,108400.0,10.5411,10.5411,10.5143,10.5232,108400.0
2005-04-05 12:10:00,11.77,11.81,11.77,11.8,54000.0,10.5232,10.559,10.5232,10.5501,54000.0
2005-04-05 12:20:00,11.8,11.81,11.79,11.81,118400.0,10.5501,10.559,10.5411,10.559,118400.0
2005-04-05 12:30:00,11.81,11.81,11.8,11.81,107200.0,10.559,10.559,10.5501,10.559,107200.0
2005-04-05 12:40:00,11.81,11.85,11.81,11.84,158000.0,10.559,10.5948,10.559,10.5858,158000.0
2005-04-05 12:50:00,11.85,11.85,11.83,11.83,35200.0,10.5948,10.5948,10.5769,10.5769,35200.0
2005-04-05 13:00:00,11.82,11.83,11.82,11.83,35200.0,10.5679,10.5769,10.5679,10.5769,35200.0
2005-04-05 13:10:00,11.83,11.86,11.83,11.86,78800.0,10.5769,10.6037,10.5769,10.6037,78800.0
2005-04-05 13:20:00,11.86,11.86,11.86,11.86,68800.0,10.6037,10.6037,10.6037,10.6037,68800.0
2005-04-05 13:30:00,11.86,11.9,11.86,11.87,164000.0,10.6037,10.6395,10.6037,10.6126,164000.0
2005-04-05 13:40:00,11.87,11.89,11.86,11.89,54400.0,10.6126,10.6305,10.6037,10.6305,54400.0
2005-04-05 13:50:00,11.89,11.91,11.86,11.9,114800.0,10.6305,10.6484,10.6037,10.6395,114800.0
2005-04-05 14:00:00,11.9,11.93,11.86,11.88,112800.0,10.6395,10.6663,10.6037,10.6216,112800.0
2005-04-05 14:10:00,11.88,11.89,11.86,11.87,194800.0,10.6216,10.6305,10.6037,10.6126,194800.0
2005-04-05 14:20:00,11.87,11.92,11.83,11.92,170000.0,10.6126,10.6573,10.5769,10.6573,170000.0
2005-04-05 14:30:00,11.92,11.93,11.87,11.92,136800.0,10.6573,10.6663,10.6126,10.6573,136800.0
2005-04-05 14:40:00,11.92,11.93,11.9,11.93,95600.0,10.6573,10.6663,10.6395,10.6663,95600.0
2005-04-05 14:50:00,11.93,11.99,11.9,11.9,266400.0,10.6663,10.7199,10.6395,10.6395,266400.0
2005-04-05 15:00:00,11.9,11.97,11.9,11.94,264400.0,10.6395,10.702,10.6395,10.6752,264400.0
2005-04-05 15:10:00,11.95,11.97,11.94,11.94,97200.0,10.6842,10.702,10.6752,10.6752,97200.0
2005-04-05 15:20:00,11.94,11.97,11.93,11.97,158000.0,10.6752,10.702,10.6663,10.702,158000.0
2005-04-05 15:30:00,11.97,12.0,11.94,11.99,264800.0,10.702,10.7289,10.6752,10.7199,264800.0
2005-04-05 15:40:00,11.99,12.0,11.95,12.0,562000.0,10.7199,10.7289,10.6842,10.7289,562000.0
2005-04-05 15:50:00,11.99,12.01,11.95,12.01,602800.0,10.7199,10.7378,10.6842,10.7378,602800.0
2005-04-06 09:30:00,12.05,12.09,12.0,12.03,334000.0,10.7736,10.8093,10.7289,10.7557,334000.0
2005-04-06 09:40:00,12.02,12.07,12.02,12.07,86000.0,10.7467,10.7915,10.7467,10.7915,86000.0
2005-04-06 09:50:00,12.06,12.1,12.06,12.07,208800.0,10.7825,10.8183,10.7825,10.7915,208800.0
2005-04-06 10:00:00,12.07,12.1,12.06,12.09,232400.0,10.7915,10.8183,10.7825,10.8093,232400.0
2005-04-06 10:10:00,12.1,12.1,12.09,12.09,121200.0,10.8183,10.8183,10.8093,10.8093,121200.0
2005-04-06 10:20:00,12.09,12.09,12.06,12.07,97600.0,10.8093,10.8093,10.7825,10.7915,97600.0
2005-04-06 10:30:00,12.06,12.08,12.03,12.06,131600.0,10.7825,10.8004,10.7557,10.7825,131600.0
2005-04-06 10:40:00,12.06,12.1,12.05,12.09,106000.0,10.7825,10.8183,10.7736,10.8093,106000.0
2005-04-06 10:50:00,12.08,12.08,12.03,12.03,231600.0,10.8004,10.8004,10.7557,10.7557,231600.0
2005-04-06 11:00:00,12.04,12.06,12.02,12.04,61200.0,10.7646,10.7825,10.7467,10.7646,61200.0
2005-04-06 11:10:00,12.05,12.06,12.01,12.02,136800.0,10.7736,10.7825,10.7378,10.7467,136800.0
2005-04-06 11:20:00,12.01,12.08,11.98,12.07,91200.0,10.7378,10.8004,10.711,10.7915,91200.0
2005-04-06 11:30:00,12.07,12.08,12.0,12.04,157600.0,10.7915,10.8004,10.7289,10.7646,157600.0
2005-04-06 11:40:00,12.05,12.05,11.99,12.02,94000.0,10.7736,10.7736,10.7199,10.7467,94000.0
2005-04-06 11:50:00,12.03,12.09,12.03,12.06,104800.0,10.7557,10.8093,10.7557,10.7825,104800.0
2005-04-06 12:00:00,12.06,12.06,12.03,12.04,124400.0,10.7825,10.7825,10.7557,10.7646,124400.0
2005-04-06 12:10:00,12.05,12.05,12.04,12.04,116400.0,10.7736,10.7736,10.7646,10.7646,116400.0
2005-04-06 12:20:00,12.04,12.05,11.99,12.0,118000.0,10.7646,10.7736,10.7199,10.7289,118000.0
2005-04-06 12:30:00,11.99,12.04,11.98,12.04,58000.0,10.7199,10.7646,10.711,10.7646,58000.0
2005-04-06 12:40:00,12.04,12.04,12.02,12.03,69600.0,10.7646,10.7646,10.7467,10.7557,69600.0
2005-04-06 12:50:00,12.03,12.03,12.0,12.0,38400.0,10.7557,10.7557,10.7289,10.7289,38400.0
2005-04-06 13:00:00,12.0,12.0,11.99,11.99,93600.0,10.7289,10.7289,10.7199,10.7199,93600.0
2005-04-06 13:10:00,11.99,11.99,11.99,11.99,46400.0,10.7199,10.7199,10.7199,10.7199,46400.0
2005-04-06 13:20:00,11.99,11.99,11.99,11.99,22800.0,10.7199,10.7199,10.7199,10.7199,22800.0
2005-04-06 13:30:00,11.99,11.99,11.93,11.94,116000.0,10.7199,10.7199,10.6663,10.6752,116000.0
2005-04-06 13:40:00,11.93,11.93,11.91,11.91,105200.0,10.6663,10.6663,10.6484,10.6484,105200.0
2005-04-06 13:50:00,11.91,11.91,11.86,11.91,187600.0,10.6484,10.6484,10.6037,10.6484,187600.0
2005-04-06 14:00:00,11.91,11.93,11.91,11.92,112800.0,10.6484,10.6663,10.6484,10.6573,112800.0
2005-04-06 14:10:00,11.93,11.93,11.92,11.92,25600.0,10.6663,10.6663,10.6573,10.6573,25600.0
2005-04-06 14:20:00,11.92,11.93,11.92,11.93,266400.0,10.6573,10.6663,10.6573,10.6663,266400.0
2005-04-06 14:30:00,11.93,11.94,11.92,11.93,178400.0,10.6663,10.6752,10.6573,10.6663,178400.0
2005-04-06 14:40:00,11.93,11.94,11.92,11.93,100000.0,10.6663,10.6752,10.6573,10.6663,100000.0
2005-04-06 14:50:00,11.92,11.93,11.91,11.93,85200.0,10.6573,10.6663,10.6484,10.6663,85200.0
2005-04-06 15:00:00,11.93,11.93,11.9,11.91,73200.0,10.6663,10.6663,10.6395,10.6484,73200.0
2005-04-06 15:10:00,11.91,11.91,11.88,11.88,132800.0,10.6484,10.6484,10.6216,10.6216,132800.0
2005-04-06 15:20:00,11.88,11.88,11.83,11.84,156400.0,10.6216,10.6216,10.5769,10.5858,156400.0
2005-04-06 15:30:00,11.84,11.85,11.8,11.84,176400.0,10.5858,10.5948,10.5501,10.5858,176400.0
2005-04-06 15:40:00,11.84,11.87,11.81,11.85,311200.0,10.5858,10.6126,10.559,10.5948,311200.0
2005-04-06 15:50:00,11.85,11.88,11.84,11.86,426000.0,10.5948,10.6216,10.5858,10.6037,426000.0
2005-04-07 09:30:00,11.94,11.94,11.76,11.79,253200.0,10.6752,10.6752,10.5143,10.5411,253200.0
2005-04-07 09:40:00,11.79,11.8,11.78,11.8,69200.0,10.5411,10.5501,10.5322,10.5501,69200.0
2005-04-07 09:50:00,11.8,11.81,11.8,11.81,71200.0,10.5501,10.559,10.5501,10.559,71200.0
2005-04-07 10:00:00,11.81,11.81,11.8,11.81,141200.0,10.559,10.559,10.5501,10.559,141200.0
2005-04-07 10:10:00,11.81,11.85,11.81,11.84,48400.0,10.559,10.5948,10.559,10.5858,48400.0
2005-04-07 10:20:00,11.84,11.84,11.82,11.84,124400.0,10.5858,10.5858,10.5679,10.5858,124400.0
2005-04-07 10:30:00,11.84,11.84,11.8,11.81,80000.0,10.5858,10.5858,10.5501,10.559,80000.0
2005-04-07 10:40:00,11.81,11.84,11.81,11.83,95200.0,10.559,10.5858,10.559,10.5769,95200.0
2005-04-07 10:50:00,11.83,11.84,11.82,11.83,54000.0,10.5769,10.5858,10.5679,10.5769,54000.0
2005-04-07 11:00:00,11.83,11.84,11.81,11.84,42400.0,10.5769,10.5858,10.559,10.5858,42400.0
2005-04-07 11:10:00,11.83,11.84,11.82,11.83,14000.0,10.5769,10.5858,10.5679,10.5769,14000.0
2005-04-07 11:20:00,11.82,11.84,11.82,11.82,19600.0,10.5679,10.5858,10.5679,10.5679,19600.0
2005-04-07 11:30:00,11.83,11.83,11.82,11.83,23600.0,10.5769,10.5769,10.5679,10.5769,23600.0
2005-04-07 11:40:00,11.82,11.83,11.78,11.8,104800.0,10.5679,10.5769,10.5322,10.5501,104800.0
2005-04-07 11:50:00,11.8,11.83,11.79,11.83,116400.0,10.5501,10.5769,10.5411,10.5769,116400.0
2005-04-07 12:00:00,11.83,11.85,11.83,11.85,72400.0,10.5769,10.5948,10.5769,10.5948,72400.0
2005-04-07 12:10:00,11.84,11.85,11.84,11.85,45200.0,10.5858,10.5948,10.5858,10.5948,45200.0
2005-04-07 12:20:00,11.84,11.85,11.83,11.84,27200.0,10.5858,10.5948,10.5769,10.5858,27200.0
2005-04-07 12:30:00,11.84,11.86,11.84,11.85,136400.0,10.5858,10.6037,10.5858,10.5948,136400.0
2005-04-07 12:40:00,11.84,11.86,11.83,11.83,172000.0,10.5858,10.6037,10.5769,10.5769,172000.0
2005-04-07 12:50:00,11.83,11.83,11.82,11.82,60000.0,10.5769,10.5769,10.5679,10.5679,60000.0
2005-04-07 13:00:00,11.81,11.82,11.79,11.79,64000.0,10.559,10.5679,10.5411,10.5411,64000.0
2005-04-07 13:10:00,11.79,11.8,11.79,11.8,94400.0,10.5411,10.5501,10.5411,10.5501,94400.0
2005-04-07 13:20:00,11.8,11.8,11.79,11.8,43600.0,10.5501,10.5501,10.5411,10.5501,43600.0
2005-04-07 13:30:00,11.8,11.81,11.8,11.81,66000.0,10.5501,10.559,10.5501,10.559,66000.0
2005-04-07 13:40:00,11.81,11.81,11.79,11.79,53200.0,10.559,10.559,10.5411,10.5411,53200.0
2005-04-07 13:50:00,11.79,11.81,11.76,11.76,136800.0,10.5411,10.559,10.5143,10.5143,136800.0
2005-04-07 14:00:00,11.76,11.81,11.76,11.8,91600.0,10.5143,10.559,10.5143,10.5501,91600.0
2005-04-07 14:10:00,11.8,11.81,11.78,11.81,47200.0,10.5501,10.559,10.5322,10.559,47200.0
2005-04-07 14:20:00,11.81,11.81,11.8,11.8,24000.0,10.559,10.559,10.5501,10.5501,24000.0
2005-04-07 14:30:00,11.81,11.81,11.79,11.81,161600.0,10.559,10.559,10.5411,10.559,161600.0
2005-04-07 14:40:00,11.81,11.84,11.81,11.81,64400.0,10.559,10.5858,10.559,10.559,64400.0
2005-04-07 14:50:00,11.81,11.83,11.81,11.83,88800.0,10.559,10.5769,10.559,10.5769,88800.0
2005-04-07 15:00:00,11.83,11.88,11.83,11.86,304800.0,10.5769,10.6216,10.5769,10.6037,304800.0
2005-04-07 15:10:00,11.85,11.86,11.83,11.85,34000.0,10.5948,10.6037,10.5769,10.5948,34000.0
2005-04-07 15:20:00,11.85,11.86,11.84,11.86,42400.0,10.5948,10.6037,10.5858,10.6037,42400.0
2005-04-07 15:30:00,11.85,11.87,11.84,11.84,92800.0,10.5948,10.6126,10.5858,10.5858,92800.0
2005-04-07 15:40:00,11.84,11.85,11.84,11.85,116800.0,10.5858,10.5948,10.5858,10.5948,116800.0
2005-04-07 15:50:00,11.85,11.88,11.85,11.88,347200.0,10.5948,10.6216,10.5948,10.6216,347200.0
2005-04-08 09:30:00,11.84,11.86,11.76,11.78,131600.0,10.5858,10.6037,10.5143,10.5322,131600.0
2005-04-08 09:40:00,11.78,11.79,11.69,11.69,412400.0,10.5322,10.5411,10.4517,10.4517,412400.0
2005-04-08 09:50:00,11.7,11.76,11.69,11.76,190800.0,10.4606,10.5143,10.4517,10.5143,190800.0
2005-04-08 10:00:00,11.77,11.77,11.66,11.66,234400.0,10.5232,10.5232,10.4249,10.4249,234400.0
2005-04-08 10:10:00,11.66,11.7,11.59,11.63,252800.0,10.4249,10.4606,10.3623,10.3981,252800.0
2005-04-08 10:20:00,11.63,11.63,11.59,11.6,214000.0,10.3981,10.3981,10.3623,10.3712,214000.0
2005-04-08 10:30:00,11.6,11.61,11.57,11.6,220800.0,10.3712,10.3802,10.3444,10.3712,220800.0
2005-04-08 10:40:00,11.6,11.62,11.57,11.62,179200.0,10.3712,10.3891,10.3444,10.3891,179200.0
2005-04-08 10:50:00,11.62,11.62,11.59,11.61,136400.0,10.3891,10.3891,10.3623,10.3802,136400.0
2005-04-08 11:00:00,11.61,11.62,11.59,11.6,182000.0,10.3802,10.3891,10.3623,10.3712,182000.0
2005-04-08 11:10:00,11.6,11.6,11.53,11.54,149200.0,10.3712,10.3712,10.3087,10.3176,149200.0
2005-04-08 11:20:00,11.54,11.56,11.54,11.56,118800.0,10.3176,10.3355,10.3176,10.3355,118800.0
2005-04-08 11:30:00,11.56,11.57,11.54,11.55,94400.0,10.3355,10.3444,10.3176,10.3265,94400.0
2005-04-08 11:40:00,11.56,11.56,11.5,11.52,169200.0,10.3355,10.3355,10.2818,10.2997,169200.0
2005-04-08 11:50:00,11.52,11.52,11.48,11.49,97600.0,10.2997,10.2997,10.264,10.2729,97600.0
2005-04-08 12:00:00,11.5,11.5,11.46,11.46,129200.0,10.2818,10.2818,10.2461,10.2461,129200.0
2005-04-08 12:10:00,11.47,11.51,11.47,11.5,79600.0,10.255,10.2908,10.255,10.2818,79600.0
2005-04-08 12:20:00,11.5,11.52,11.49,11.5,54000.0,10.2818,10.2997,10.2729,10.2818,54000.0
2005-04-08 12:30:00,11.51,11.51,11.49,11.51,55600.0,10.2908,10.2908,10.2729,10.2908,55600.0
2005-04-08 12:40:00,11.51,11.52,11.49,11.49,46000.0,10.2908,10.2997,10.2729,10.2729,46000.0
2005-04-08 12:50:00,11.49,11.49,11.47,11.47,67200.0,10.2729,10.2729,10.255,10.255,67200.0
2005-04-08 13:00:00,11.47,11.49,11.47,11.48,119600.0,10.255,10.2729,10.255,10.264,119600.0
2005-04-08 13:10:00,11.48,11.49,11.46,11.48,60800.0,10.264,10.2729,10.2461,10.264,60800.0
2005-04-08 13:20:00,11.47,11.5,11.47,11.48,55600.0,10.255,10.2818,10.255,10.264,55600.0
2005-04-08 13:30:00,11.49,11.5,11.48,11.49,85600.0,10.2729,10.2818,10.264,10.2729,85600.0
2005-04-08 13:40:00,11.49,11.49,11.47,11.49,58000.0,10.2729,10.2729,10.255,10.2729,58000.0
2005-04-08 13:50:00,11.48,11.49,11.47,11.49,108800.0,10.264,10.2729,10.255,10.2729,108800.0
2005-04-08 14:00:00,11.49,11.49,11.44,11.44,102000.0,10.2729,10.2729,10.2282,10.2282,102000.0
2005-04-08 14:10:00,11.45,11.48,11.43,11.46,101200.0,10.2371,10.264,10.2192,10.2461,101200.0
2005-04-08 14:20:00,11.46,11.47,11.44,11.45,32800.0,10.2461,10.255,10.2282,10.2371,32800.0
2005-04-08 14:30:00,11.45,11.47,11.44,11.46,68800.0,10.2371,10.255,10.2282,10.2461,68800.0
2005-04-08 14:40:00,11.47,11.49,11.45,11.48,104000.0,10.255,10.2729,10.2371,10.264,104000.0
2005-04-08 14:50:00,11.49,11.49,11.46,11.46,83600.0,10.2729,10.2729,10.2461,10.2461,83600.0
2005-04-08 15:00:00,11.46,11.5,11.46,11.5,135200.0,10.2461,10.2818,10.2461,10.2818,135200.0
2005-04-08 15:10:00,11.5,11.52,11.47,11.49,112800.0,10.2818,10.2997,10.255,10.2729,112800.0
2005-04-08 15:20:00,11.49,11.51,11.47,11.49,130000.0,10.2729,10.2908,10.255,10.2729,130000.0
2005-04-08 15:30:00,11.49,11.5,11.47,11.48,102000.0,10.2729,10.2818,10.255,10.264,102000.0
2005-04-08 15:40:00,11.47,11.5,11.45,11.47,196000.0,10.255,10.2818,10.2371,10.255,196000.0
2005-04-08 15:50:00,11.48,11.49,11.45,11.45,299200.0,10.264,10.2729,10.2371,10.2371,299200.0
2005-04-11 09:30:00,11.56,11.58,11.33,11.39,505600.0,10.3355,10.3534,10.1298,10.1835,505600.0
2005-04-11 09:40:00,11.4,11.45,11.37,11.41,250000.0,10.1924,10.2371,10.1656,10.2014,250000.0
2005-04-11 09:50:00,11.41,11.43,11.36,11.38,100800.0,10.2014,10.2192,10.1567,10.1745,100800.0
2005-04-11 10:00:00,11.38,11.38,11.34,11.35,96400.0,10.1745,10.1745,10.1388,10.1477,96400.0
2005-04-11 10:10:00,11.35,11.36,11.33,11.33,131200.0,10.1477,10.1567,10.1298,10.1298,131200.0
2005-04-11 10:20:00,11.33,11.36,11.31,11.36,154800.0,10.1298,10.1567,10.112,10.1567,154800.0
2005-04-11 10:30:00,11.35,11.35,11.33,11.35,44400.0,10.1477,10.1477,10.1298,10.1477,44400.0
2005-04-11 10:40:00,11.35,11.36,11.33,11.35,75200.0,10.1477,10.1567,10.1298,10.1477,75200.0
2005-04-11 10:50:00,11.35,11.36,11.35,11.36,80800.0,10.1477,10.1567,10.1477,10.1567,80800.0
2005-04-11 11:00:00,11.36,11.36,11.35,11.35,75200.0,10.1567,10.1567,10.1477,10.1477,75200.0
2005-04-11 11:10:00,11.36,11.36,11.35,11.36,20800.0,10.1567,10.1567,10.1477,10.1567,20800.0
2005-04-11 11:20:00,11.36,11.36,11.34,11.35,95200.0,10.1567,10.1567,10.1388,10.1477,95200.0
2005-04-11 11:30:00,11.34,11.35,11.31,11.35,124000.0,10.1388,10.1477,10.112,10.1477,124000.0
2005-04-11 11:40:00,11.36,11.37,11.36,11.36,96800.0,10.1567,10.1656,10.1567,10.1567,96800.0
2005-04-11 11:50:00,11.36,11.37,11.36,11.36,38000.0,10.1567,10.1656,10.1567,10.1567,38000.0
2005-04-11 12:00:00,11.36,11.38,11.36,11.37,67600.0,10.1567,10.1745,10.1567,10.1656,67600.0
2005-04-11 12:10:00,11.37,11.37,11.37,11.37,25200.0,10.1656,10.1656,10.1656,10.1656,25200.0
2005-04-11 12:20:00,11.37,11.37,11.36,11.37,30000.0,10.1656,10.1656,10.1567,10.1656,30000.0
2005-04-11 12:30:00,11.37,11.38,11.36,11.36,43200.0,10.1656,10.1745,10.1567,10.1567,43200.0
2005-04-11 12:40:00,11.37,11.37,11.36,11.36,27600.0,10.1656,10.1656,10.1567,10.1567,27600.0
2005-04-11 12:50:00,11.37,11.37,11.36,11.36,42400.0,10.1656,10.1656,10.1567,10.1567,42400.0
2005-04-11 13:00:00,11.37,11.37,11.35,11.35,68800.0,10.1656,10.1656,10.1477,10.1477,68800.0
2005-04-11 13:10:00,11.35,11.35,11.33,11.34,95200.0,10.1477,10.1477,10.1298,10.1388,95200.0
2005-04-11 13:20:00,11.34,11.35,11.34,11.34,63200.0,10.1388,10.1477,10.1388,10.1388,63200.0
2005-04-11 13:30:00,11.34,11.37,11.34,11.36,65600.0,10.1388,10.1656,10.1388,10.1567,65600.0
2005-04-11 13:40:00,11.36,11.38,11.34,11.34,38400.0,10.1567,10.1745,10.1388,10.1388,38400.0
2005-04-11 13:50:00,11.34,11.34,11.3,11.3,96800.0,10.1388,10.1388,10.103,10.103,96800.0
2005-04-11 14:00:00,11.3,11.34,11.3,11.32,67200.0,10.103,10.1388,10.103,10.1209,67200.0
2005-04-11 14:10:00,11.33,11.33,11.3,11.31,90400.0,10.1298,10.1298,10.103,10.112,90400.0
2005-04-11 14:20:00,11.31,11.31,11.29,11.3,80000.0,10.112,10.112,10.0941,10.103,80000.0
2005-04-11 14:30:00,11.3,11.34,11.3,11.34,81200.0,10.103,10.1388,10.103,10.1388,81200.0
2005-04-11 14:40:00,11.34,11.36,11.32,11.33,123600.0,10.1388,10.1567,10.1209,10.1298,123600.0
2005-04-11 14:50:00,11.33,11.34,11.31,11.32,104000.0,10.1298,10.1388,10.112,10.1209,104000.0
2005-04-11 15:00:00,11.32,11.33,11.31,11.31,106000.0,10.1209,10.1298,10.112,10.112,106000.0
2005-04-11 15:10:00,11.32,11.32,11.31,11.31,92800.0,10.1209,10.1209,10.112,10.112,92800.0
2005-04-11 15:20:00,11.31,11.32,11.3,11.31,115200.0,10.112,10.1209,10.103,10.112,115200.0
2005-04-11 15:30:00,11.31,11.32,11.28,11.28,123200.0,10.112,10.1209,10.0851,10.0851,123200.0
2005-04-11 15:40:00,11.29,11.31,11.29,11.3,229600.0,10.0941,10.112,10.0941,10.103,229600.0
2005-04-11 15:50:00,11.3,11.33,11.29,11.29,233600.0,10.103,10.1298,10.0941,10.0941,233600.0
2005-04-12 09:30:00,11.26,11.3,11.26,11.29,122800.0,10.0673,10.103,10.0673,10.0941,122800.0
2005-04-12 09:40:00,11.29,11.31,11.28,11.28,126000.0,10.0941,10.112,10.0851,10.0851,126000.0
2005-04-12 09:50:00,11.29,11.3,11.26,11.29,223200.0,10.0941,10.103,10.0673,10.0941,223200.0
2005-04-12 10:00:00,11.3,11.33,11.28,11.29,67200.0,10.103,10.1298,10.0851,10.0941,67200.0
2005-04-12 10:10:00,11.31,11.33,11.3,11.33,95200.0,10.112,10.1298,10.103,10.1298,95200.0
2005-04-12 10:20:00,11.32,11.33,11.26,11.27,122400.0,10.1209,10.1298,10.0673,10.0762,122400.0
2005-04-12 10:30:00,11.28,11.28,11.21,11.21,149600.0,10.0851,10.0851,10.0226,10.0226,149600.0
2005-04-12 10:40:00,11.21,11.24,11.2,11.21,178000.0,10.0226,10.0494,10.0136,10.0226,178000.0
2005-04-12 10:50:00,11.22,11.24,11.22,11.24,52400.0,10.0315,10.0494,10.0315,10.0494,52400.0
2005-04-12 11:00:00,11.24,11.25,11.22,11.24,76400.0,10.0494,10.0583,10.0315,10.0494,76400.0
2005-04-12 11:10:00,11.24,11.25,11.24,11.24,32000.0,10.0494,10.0583,10.0494,10.0494,32000.0
2005-04-12 11:20:00,11.25,11.27,11.25,11.27,37200.0,10.0583,10.0762,10.0583,10.0762,37200.0
2005-04-12 11:30:00,11.27,11.32,11.27,11.32,59600.0,10.0762,10.1209,10.0762,10.1209,59600.0
2005-04-12 11:40:00,11.32,11.33,11.31,11.33,86400.0,10.1209,10.1298,10.112,10.1298,86400.0
2005-04-12 11:50:00,11.33,11.36,11.33,11.34,152000.0,10.1298,10.1567,10.1298,10.1388,152000.0
2005-04-12 12:00:00,11.34,11.35,11.33,11.34,71600.0,10.1388,10.1477,10.1298,10.1388,71600.0
2005-04-12 12:10:00,11.34,11.35,11.33,11.33,53200.0,10.1388,10.1477,10.1298,10.1298,53200.0
2005-04-12 12:20:00,11.33,11.33,11.31,11.31,84400.0,10.1298,10.1298,10.112,10.112,84400.0
2005-04-12 12:30:00,11.32,11.33,11.32,11.32,46800.0,10.1209,10.1298,10.1209,10.1209,46800.0
2005-04-12 12:40:00,11.32,11.32,11.32,11.32,24800.0,10.1209,10.1209,10.1209,10.1209,24800.0
2005-04-12 12:50:00,11.32,11.32,11.31,11.31,11200.0,10.1209,10.1209,10.112,10.112,11200.0
2005-04-12 13:00:00,11.31,11.34,11.31,11.33,184800.0,10.112,10.1388,10.112,10.1298,184800.0
2005-04-12 13:10:00,11.34,11.34,11.33,11.34,92000.0,10.1388,10.1388,10.1298,10.1388,92000.0
2005-04-12 13:20:00,11.34,11.34,11.33,11.33,29600.0,10.1388,10.1388,10.1298,10.1298,29600.0
2005-04-12 13:30:00,11.33,11.33,11.28,11.31,84800.0,10.1298,10.1298,10.0851,10.112,84800.0
2005-04-12 13:40:00,11.31,11.32,11.3,11.3,19200.0,10.112,10.1209,10.103,10.103,19200.0
2005-04-12 13:50:00,11.3,11.34,11.3,11.34,26800.0,10.103,10.1388,10.103,10.1388,26800.0
2005-04-12 14:00:00,11.34,11.35,11.29,11.34,110000.0,10.1388,10.1477,10.0941,10.1388,110000.0
2005-04-12 14:10:00,11.34,11.41,11.34,11.41,214400.0,10.1388,10.2014,10.1388,10.2014,214400.0
2005-04-12 14:20:00,11.4,11.43,11.38,11.38,178800.0,10.1924,10.2192,10.1745,10.1745,178800.0
2005-04-12 14:30:00,11.39,11.44,11.39,11.42,91200.0,10.1835,10.2282,10.1835,10.2103,91200.0
2005-04-12 14:40:00,11.43,11.52,11.42,11.51,218400.0,10.2192,10.2997,10.2103,10.2908,218400.0
2005-04-12 14:50:00,11.51,11.59,11.5,11.57,153200.0,10.2908,10.3623,10.2818,10.3444,153200.0
2005-04-12 15:00:00,11.56,11.58,11.54,11.55,122400.0,10.3355,10.3534,10.3176,10.3265,122400.0
2005-04-12 15:10:00,11.55,11.55,11.5,11.54,127600.0,10.3265,10.3265,10.2818,10.3176,127600.0
2005-04-12 15:20:00,11.54,11.54,11.52,11.52,63600.0,10.3176,10.3176,10.2997,10.2997,63600.0
2005-04-12 15:30:00,11.52,11.53,11.49,11.49,190400.0,10.2997,10.3087,10.2729,10.2729,190400.0
2005-04-12 15:40:00,11.49,11.51,11.49,11.5,93600.0,10.2729,10.2908,10.2729,10.2818,93600.0
2005-04-12 15:50:00,11.5,11.51,11.48,11.49,293600.0,10.2818,10.2908,10.264,10.2729,293600.0
2005-04-13 09:30:00,11.54,11.54,11.36,11.4,181200.0,10.3176,10.3176,10.1567,10.1924,181200.0
2005-04-13 09:40:00,11.42,11.47,11.41,11.44,44000.0,10.2103,10.255,10.2014,10.2282,44000.0
2005-04-13 09:50:00,11.43,11.45,11.41,11.42,136400.0,10.2192,10.2371,10.2014,10.2103,136400.0
2005-04-13 10:00:00,11.42,11.42,11.38,11.4,60800.0,10.2103,10.2103,10.1745,10.1924,60800.0
2005-04-13 10:10:00,11.4,11.41,11.38,11.41,14000.0,10.1924,10.2014,10.1745,10.2014,14000.0
2005-04-13 10:20:00,11.41,11.44,11.41,11.44,26400.0,10.2014,10.2282,10.2014,10.2282,26400.0
2005-04-13 10:30:00,11.44,11.45,11.39,11.4,84800.0,10.2282,10.2371,10.1835,10.1924,84800.0
2005-04-13 10:40:00,11.39,11.44,11.39,11.42,107600.0,10.1835,10.2282,10.1835,10.2103,107600.0
2005-04-13 10:50:00,11.42,11.44,11.41,11.43,155600.0,10.2103,10.2282,10.2014,10.2192,155600.0
2005-04-13 11:00:00,11.42,11.43,11.4,11.42,80800.0,10.2103,10.2192,10.1924,10.2103,80800.0
2005-04-13 11:10:00,11.42,11.44,11.41,11.43,73200.0,10.2103,10.2282,10.2014,10.2192,73200.0
2005-04-13 11:20:00,11.43,11.44,11.42,11.43,61600.0,10.2192,10.2282,10.2103,10.2192,61600.0
2005-04-13 11:30:00,11.43,11.44,11.41,11.41,53200.0,10.2192,10.2282,10.2014,10.2014,53200.0
2005-04-13 11:40:00,11.41,11.42,11.4,11.4,46400.0,10.2014,10.2103,10.1924,10.1924,46400.0
2005-04-13 11:50:00,11.4,11.42,11.4,11.41,72800.0,10.1924,10.2103,10.1924,10.2014,72800.0
2005-04-13 12:00:00,11.41,11.42,11.39,11.39,102400.0,10.2014,10.2103,10.1835,10.1835,102400.0
2005-04-13 12:10:00,11.4,11.4,11.39,11.39,98000.0,10.1924,10.1924,10.1835,10.1835,98000.0
2005-04-13 12:20:00,11.39,11.42,11.39,11.4,77600.0,10.1835,10.2103,10.1835,10.1924,77600.0
2005-04-13 12:30:00,11.4,11.43,11.4,11.42,40400.0,10.1924,10.2192,10.1924,10.2103,40400.0
2005-04-13 12:40:00,11.42,11.43,11.42,11.42,24400.0,10.2103,10.2192,10.2103,10.2103,24400.0
2005-04-13 12:50:00,11.42,11.43,11.42,11.43,53200.0,10.2103,10.2192,10.2103,10.2192,53200.0
2005-04-13 13:00:00,11.43,11.44,11.4,11.42,150400.0,10.2192,10.2282,10.1924,10.2103,150400.0
2005-04-13 13:10:00,11.42,11.44,11.41,11.43,48000.0,10.2103,10.2282,10.2014,10.2192,48000.0
2005-04-13 13:20:00,11.43,11.43,11.4,11.4,45200.0,10.2192,10.2192,10.1924,10.1924,45200.0
2005-04-13 13:30:00,11.4,11.4,11.38,11.4,64400.0,10.1924,10.1924,10.1745,10.1924,64400.0
2005-04-13 13:40:00,11.4,11.41,11.38,11.38,62400.0,10.1924,10.2014,10.1745,10.1745,62400.0
2005-04-13 13:50:00,11.39,11.4,11.38,11.4,36000.0,10.1835,10.1924,10.1745,10.1924,36000.0
2005-04-13 14:00:00,11.4,11.41,11.4,11.4,104000.0,10.1924,10.2014,10.1924,10.1924,104000.0
2005-04-13 14:10:00,11.4,11.4,11.38,11.4,98400.0,10.1924,10.1924,10.1745,10.1924,98400.0
2005-04-13 14:20:00,11.4,11.42,11.39,11.39,38000.0,10.1924,10.2103,10.1835,10.1835,38000.0
2005-04-13 14:30:00,11.39,11.39,11.37,11.37,139600.0,10.1835,10.1835,10.1656,10.1656,139600.0
2005-04-13 14:40:00,11.37,11.38,11.31,11.32,98400.0,10.1656,10.1745,10.112,10.1209,98400.0
2005-04-13 14:50:00,11.32,11.35,11.3,11.31,96400.0,10.1209,10.1477,10.103,10.112,96400.0
2005-04-13 15:00:00,11.32,11.32,11.28,11.3,108800.0,10.1209,10.1209,10.0851,10.103,108800.0
2005-04-13 15:10:00,11.31,11.35,11.31,11.34,125600.0,10.112,10.1477,10.112,10.1388,125600.0
2005-04-13 15:20:00,11.34,11.38,11.34,11.36,98400.0,10.1388,10.1745,10.1388,10.1567,98400.0
2005-04-13 15:30:00,11.36,11.36,11.33,11.34,108400.0,10.1567,10.1567,10.1298,10.1388,108400.0
2005-04-13 15:40:00,11.34,11.35,11.31,11.31,230400.0,10.1388,10.1477,10.112,10.112,230400.0
2005-04-13 15:50:00,11.31,11.33,11.29,11.29,398000.0,10.112,10.1298,10.0941,10.0941,398000.0
2005-04-14 09:30:00,10.95,10.97,10.59,10.72,2949200.0,9.7901,9.808,9.4682,9.5845,2949200.0
2005-04-14 09:40:00,10.72,10.78,10.68,10.74,1263200.0,9.5845,9.6381,9.5487,9.6023,1263200.0
2005-04-14 09:50:00,10.74,10.79,10.71,10.74,1663600.0,9.6023,9.647,9.5755,9.6023,1663600.0
2005-04-14 10:00:00,10.74,10.76,10.66,10.66,985200.0,9.6023,9.6202,9.5308,9.5308,985200.0
2005-04-14 10:10:00,10.67,10.71,10.4,10.46,1568000.0,9.5398,9.5755,9.2984,9.352,1568000.0
2005-04-14 10:20:00,10.46,10.54,10.45,10.49,1842800.0,9.352,9.4235,9.3431,9.3788,1842800.0
2005-04-14 10:30:00,10.49,10.51,10.38,10.42,940400.0,9.3788,9.3967,9.2805,9.3162,940400.0
2005-04-14 10:40:00,10.42,10.47,10.41,10.45,628000.0,9.3162,9.3609,9.3073,9.3431,628000.0
2005-04-14 10:50:00,10.45,10.57,10.45,10.52,688400.0,9.3431,9.4503,9.3431,9.4056,688400.0
2005-04-14 11:00:00,10.51,10.63,10.51,10.63,1385200.0,9.3967,9.504,9.3967,9.504,1385200.0
2005-04-14 11:10:00,10.63,10.72,10.59,10.62,1263600.0,9.504,9.5845,9.4682,9.495,1263600.0
2005-04-14 11:20:00,10.62,10.63,10.55,10.63,360800.0,9.495,9.504,9.4325,9.504,360800.0
2005-04-14 11:30:00,10.62,10.62,10.54,10.6,309600.0,9.495,9.495,9.4235,9.4772,309600.0
2005-04-14 11:40:00,10.6,10.62,10.54,10.55,405600.0,9.4772,9.495,9.4235,9.4325,405600.0
2005-04-14 11:50:00,10.56,10.59,10.5,10.54,216000.0,9.4414,9.4682,9.3878,9.4235,216000.0
2005-04-14 12:00:00,10.54,10.56,10.51,10.55,443600.0,9.4235,9.4414,9.3967,9.4325,443600.0
2005-04-14 12:10:00,10.55,10.59,10.53,10.58,395200.0,9.4325,9.4682,9.4146,9.4593,395200.0
2005-04-14 12:20:00,10.58,10.58,10.54,10.56,292400.0,9.4593,9.4593,9.4235,9.4414,292400.0
2005-04-14 12:30:00,10.56,10.6,10.55,10.59,305200.0,9.4414,9.4772,9.4325,9.4682,305200.0
2005-04-14 12:40:00,10.58,10.63,10.58,10.6,708000.0,9.4593,9.504,9.4593,9.4772,708000.0
2005-04-14 12:50:00,10.6,10.6,10.53,10.55,120800.0,9.4772,9.4772,9.4146,9.4325,120800.0
2005-04-14 13:00:00,10.55,10.57,10.52,10.55,168800.0,9.4325,9.4503,9.4056,9.4325,168800.0
2005-04-14 13:10:00,10.54,10.56,10.53,10.53,173200.0,9.4235,9.4414,9.4146,9.4146,173200.0
2005-04-14 13:20:00,10.53,10.54,10.5,10.52,259600.0,9.4146,9.4235,9.3878,9.4056,259600.0
2005-04-14 13:30:00,10.53,10.53,10.46,10.5,270000.0,9.4146,9.4146,9.352,9.3878,270000.0
2005-04-14 13:40:00,10.5,10.52,10.45,10.49,177200.0,9.3878,9.4056,9.3431,9.3788,177200.0
2005-04-14 13:50:00,10.49,10.52,10.44,10.5,286000.0,9.3788,9.4056,9.3341,9.3878,286000.0
2005-04-14 14:00:00,10.5,10.52,10.47,10.51,381200.0,9.3878,9.4056,9.3609,9.3967,381200.0
2005-04-14 14:10:00,10.51,10.52,10.5,10.5,157200.0,9.3967,9.4056,9.3878,9.3878,157200.0
2005-04-14 14:20:00,10.5,10.52,10.49,10.52,116000.0,9.3878,9.4056,9.3788,9.4056,116000.0
2005-04-14 14:30:00,10.52,10.52,10.46,10.5,436800.0,9.4056,9.4056,9.352,9.3878,436800.0
2005-04-14 14:40:00,10.5,10.54,10.49,10.52,178400.0,9.3878,9.4235,9.3788,9.4056,178400.0
2005-04-14 14:50:00,10.52,10.53,10.48,10.49,125200.0,9.4056,9.4146,9.3699,9.3788,125200.0
2005-04-14 15:00:00,10.49,10.51,10.48,10.49,145200.0,9.3788,9.3967,9.3699,9.3788,145200.0
2005-04-14 15:10:00,10.49,10.52,10.49,10.51,258800.0,9.3788,9.4056,9.3788,9.3967,258800.0
2005-04-14 15:20:00,10.51,10.55,10.49,10.5,164400.0,9.3967,9.4325,9.3788,9.3878,164400.0
2005-04-14 15:30:00,10.5,10.51,10.46,10.47,247600.0,9.3878,9.3967,9.352,9.3609,247600.0
2005-04-14 15:40:00,10.46,10.47,10.35,10.36,551200.0,9.352,9.3609,9.2536,9.2626,551200.0
2005-04-14 15:50:00,10.36,10.36,10.28,10.34,1932800.0,9.2626,9.2626,9.1911,9.2447,1932800.0
2005-04-15 09:30:00,10.19,10.25,9.88,9.9,2862800.0,9.1106,9.1642,8.8334,8.8513,2862800.0
2005-04-15 09:40:00,9.9,10.05,9.77,10.0,1514000.0,8.8513,8.9854,8.7351,8.9407,1514000.0
2005-04-15 09:50:00,9.99,10.03,9.88,9.96,1425200.0,8.9318,8.9675,8.8334,8.905,1425200.0
2005-04-15 10:00:00,9.96,9.97,9.9,9.91,657600.0,8.905,8.9139,8.8513,8.8603,657600.0
2005-04-15 10:10:00,9.91,9.91,9.85,9.9,1287600.0,8.8603,8.8603,8.8066,8.8513,1287600.0
2005-04-15 10:20:00,9.9,9.98,9.9,9.9,801600.0,8.8513,8.9228,8.8513,8.8513,801600.0
2005-04-15 10:30:00,9.91,9.97,9.9,9.96,741600.0,8.8603,8.9139,8.8513,8.905,741600.0
2005-04-15 10:40:00,9.96,10.01,9.94,9.96,928800.0,8.905,8.9497,8.8871,8.905,928800.0
2005-04-15 10:50:00,9.96,10.04,9.96,10.01,879600.0,8.905,8.9765,8.905,8.9497,879600.0
2005-04-15 11:00:00,10.01,10.04,9.98,10.0,750800.0,8.9497,8.9765,8.9228,8.9407,750800.0
2005-04-15 11:10:00,10.0,10.0,9.94,9.99,287200.0,8.9407,8.9407,8.8871,8.9318,287200.0
2005-04-15 11:20:00,9.99,10.01,9.97,9.99,559200.0,8.9318,8.9497,8.9139,8.9318,559200.0
2005-04-15 11:30:00,9.98,10.03,9.97,10.01,500000.0,8.9228,8.9675,8.9139,8.9497,500000.0
2005-04-15 11:40:00,10.01,10.05,10.01,10.04,533200.0,8.9497,8.9854,8.9497,8.9765,533200.0
2005-04-15 11:50:00,10.03,10.03,9.98,9.98,324000.0,8.9675,8.9675,8.9228,8.9228,324000.0
2005-04-15 12:00:00,9.99,10.01,9.97,10.01,235600.0,8.9318,8.9497,8.9139,8.9497,235600.0
2005-04-15 12:10:00,10.01,10.02,10.01,10.01,96800.0,8.9497,8.9586,8.9497,8.9497,96800.0
2005-04-15 12:20:00,10.01,10.01,9.98,10.0,444000.0,8.9497,8.9497,8.9228,8.9407,444000.0
2005-04-15 12:30:00,10.01,10.01,9.99,10.0,283200.0,8.9497,8.9497,8.9318,8.9407,283200.0
2005-04-15 12:40:00,9.99,10.01,9.99,10.01,108800.0,8.9318,8.9497,8.9318,8.9497,108800.0
2005-04-15 12:50:00,10.0,10.0,9.91,9.91,186800.0,8.9407,8.9407,8.8603,8.8603,186800.0
2005-04-15 13:00:00,9.91,9.93,9.89,9.92,188000.0,8.8603,8.8781,8.8424,8.8692,188000.0
2005-04-15 13:10:00,9.92,9.96,9.92,9.95,598400.0,8.8692,8.905,8.8692,8.896,598400.0
2005-04-15 13:20:00,9.95,9.99,9.95,9.97,364400.0,8.896,8.9318,8.896,8.9139,364400.0
2005-04-15 13:30:00,9.97,10.0,9.96,10.0,196400.0,8.9139,8.9407,8.905,8.9407,196400.0
2005-04-15 13:40:00,10.0,10.0,9.95,9.95,179600.0,8.9407,8.9407,8.896,8.896,179600.0
2005-04-15 13:50:00,9.96,9.97,9.93,9.95,336000.0,8.905,8.9139,8.8781,8.896,336000.0
2005-04-15 14:00:00,9.96,9.97,9.95,9.96,158000.0,8.905,8.9139,8.896,8.905,158000.0
2005-04-15 14:10:00,9.95,9.97,9.95,9.96,170000.0,8.896,8.9139,8.896,8.905,170000.0
2005-04-15 14:20:00,9.96,9.97,9.95,9.95,218800.0,8.905,8.9139,8.896,8.896,218800.0
2005-04-15 14:30:00,9.95,9.97,9.89,9.91,178400.0,8.896,8.9139,8.8424,8.8603,178400.0
2005-04-15 14:40:00,9.91,9.93,9.89,9.89,220000.0,8.8603,8.8781,8.8424,8.8424,220000.0
2005-04-15 14:50:00,9.89,9.92,9.88,9.91,324000.0,8.8424,8.8692,8.8334,8.8603,324000.0
2005-04-15 15:00:00,9.91,9.92,9.89,9.9,431600.0,8.8603,8.8692,8.8424,8.8513,431600.0
2005-04-15 15:10:00,9.9,9.93,9.89,9.91,468000.0,8.8513,8.8781,8.8424,8.8603,468000.0
2005-04-15 15:20:00,9.91,9.91,9.84,9.85,595600.0,8.8603,8.8603,8.7977,8.8066,595600.0
2005-04-15 15:30:00,9.84,9.95,9.84,9.94,668800.0,8.7977,8.896,8.7977,8.8871,668800.0
2005-04-15 15:40:00,9.93,9.94,9.89,9.94,1000000.0,8.8781,8.8871,8.8424,8.8871,1000000.0
2005-04-15 15:50:00,9.94,9.99,9.92,9.99,1475200.0,8.8871,8.9318,8.8692,8.9318,1475200.0
2005-04-18 09:30:00,9.94,10.0,9.89,9.89,393200.0,8.8871,8.9407,8.8424,8.8424,393200.0
2005-04-18 09:40:00,9.89,10.02,9.89,10.0,271200.0,8.8424,8.9586,8.8424,8.9407,271200.0
2005-04-18 09:50:00,10.01,10.06,9.98,10.06,208000.0,8.9497,8.9944,8.9228,8.9944,208000.0
2005-04-18 10:00:00,10.06,10.14,10.06,10.14,402000.0,8.9944,9.0659,8.9944,9.0659,402000.0
2005-04-18 10:10:00,10.13,10.13,10.1,10.1,216400.0,9.057,9.057,9.0301,9.0301,216400.0
2005-04-18 10:20:00,10.12,10.14,10.12,10.13,375200.0,9.048,9.0659,9.048,9.057,375200.0
2005-04-18 10:30:00,10.13,10.17,10.13,10.16,214000.0,9.057,9.0927,9.057,9.0838,214000.0
2005-04-18 10:40:00,10.16,10.16,10.12,10.13,187600.0,9.0838,9.0838,9.048,9.057,187600.0
2005-04-18 10:50:00,10.13,10.13,10.08,10.09,206000.0,9.057,9.057,9.0122,9.0212,206000.0
2005-04-18 11:00:00,10.1,10.1,10.06,10.09,193200.0,9.0301,9.0301,8.9944,9.0212,193200.0
2005-04-18 11:10:00,10.09,10.11,10.09,10.11,144400.0,9.0212,9.0391,9.0212,9.0391,144400.0
2005-04-18 11:20:00,10.11,10.15,10.1,10.11,172000.0,9.0391,9.0748,9.0301,9.0391,172000.0
2005-04-18 11:30:00,10.11,10.12,10.08,10.08,113600.0,9.0391,9.048,9.0122,9.0122,113600.0
2005-04-18 11:40:00,10.08,10.08,10.05,10.05,101200.0,9.0122,9.0122,8.9854,8.9854,101200.0
2005-04-18 11:50:00,10.05,10.06,10.03,10.05,61200.0,8.9854,8.9944,8.9675,8.9854,61200.0
2005-04-18 12:00:00,10.05,10.07,10.05,10.07,102000.0,8.9854,9.0033,8.9854,9.0033,102000.0
2005-04-18 12:10:00,10.07,10.1,10.07,10.09,64000.0,9.0033,9.0301,9.0033,9.0212,64000.0
2005-04-18 12:20:00,10.09,10.13,10.09,10.12,82400.0,9.0212,9.057,9.0212,9.048,82400.0
2005-04-18 12:30:00,10.12,10.14,10.09,10.14,70400.0,9.048,9.0659,9.0212,9.0659,70400.0
2005-04-18 12:40:00,10.14,10.15,10.14,10.14,38000.0,9.0659,9.0748,9.0659,9.0659,38000.0
2005-04-18 12:50:00,10.14,10.24,10.14,10.23,218400.0,9.0659,9.1553,9.0659,9.1464,218400.0
2005-04-18 13:00:00,10.22,10.27,10.22,10.25,286400.0,9.1374,9.1821,9.1374,9.1642,286400.0
2005-04-18 13:10:00,10.25,10.3,10.24,10.24,272800.0,9.1642,9.2089,9.1553,9.1553,272800.0
2005-04-18 13:20:00,10.23,10.29,10.23,10.27,201600.0,9.1464,9.2,9.1464,9.1821,201600.0
2005-04-18 13:30:00,10.27,10.27,10.23,10.23,196000.0,9.1821,9.1821,9.1464,9.1464,196000.0
2005-04-18 13:40:00,10.23,10.24,10.23,10.23,52800.0,9.1464,9.1553,9.1464,9.1464,52800.0
2005-04-18 13:50:00,10.23,10.24,10.23,10.23,70400.0,9.1464,9.1553,9.1464,9.1464,70400.0
2005-04-18 14:00:00,10.23,10.31,10.23,10.3,138000.0,9.1464,9.2179,9.1464,9.2089,138000.0
2005-04-18 14:10:00,10.3,10.33,10.29,10.31,352000.0,9.2089,9.2358,9.2,9.2179,352000.0
2005-04-18 14:20:00,10.31,10.37,10.31,10.35,471200.0,9.2179,9.2715,9.2179,9.2536,471200.0
2005-04-18 14:30:00,10.35,10.36,10.3,10.35,402000.0,9.2536,9.2626,9.2089,9.2536,402000.0
2005-04-18 14:40:00,10.35,10.35,10.33,10.34,260000.0,9.2536,9.2536,9.2358,9.2447,260000.0
2005-04-18 14:50:00,10.34,10.41,10.34,10.39,248400.0,9.2447,9.3073,9.2447,9.2894,248400.0
2005-04-18 15:00:00,10.39,10.43,10.37,10.39,331600.0,9.2894,9.3252,9.2715,9.2894,331600.0
2005-04-18 15:10:00,10.4,10.4,10.37,10.38,158800.0,9.2984,9.2984,9.2715,9.2805,158800.0
2005-04-18 15:20:00,10.38,10.4,10.38,10.38,239600.0,9.2805,9.2984,9.2805,9.2805,239600.0
2005-04-18 15:30:00,10.38,10.42,10.34,10.35,324800.0,9.2805,9.3162,9.2447,9.2536,324800.0
2005-04-18 15:40:00,10.35,10.35,10.3,10.3,202400.0,9.2536,9.2536,9.2089,9.2089,202400.0
2005-04-18 15:50:00,10.3,10.31,10.27,10.27,239200.0,9.2089,9.2179,9.1821,9.1821,239200.0
2005-04-19 09:30:00,10.24,10.34,10.19,10.28,523600.0,9.1553,9.2447,9.1106,9.1911,523600.0
2005-04-19 09:40:00,10.29,10.38,10.23,10.32,253600.0,9.2,9.2805,9.1464,9.2268,253600.0
2005-04-19 09:50:00,10.32,10.35,10.3,10.35,129600.0,9.2268,9.2536,9.2089,9.2536,129600.0
2005-04-19 10:00:00,10.35,10.35,10.27,10.28,253600.0,9.2536,9.2536,9.1821,9.1911,253600.0
2005-04-19 10:10:00,10.28,10.28,10.22,10.26,241600.0,9.1911,9.1911,9.1374,9.1732,241600.0
2005-04-19 10:20:00,10.26,10.28,10.23,10.23,304800.0,9.1732,9.1911,9.1464,9.1464,304800.0
2005-04-19 10:30:00,10.23,10.25,10.15,10.18,390400.0,9.1464,9.1642,9.0748,9.1017,390400.0
2005-04-19 10:40:00,10.18,10.18,10.09,10.1,425200.0,9.1017,9.1017,9.0212,9.0301,425200.0
2005-04-19 10:50:00,10.1,10.16,10.09,10.13,431200.0,9.0301,9.0838,9.0212,9.057,431200.0
2005-04-19 11:00:00,10.13,10.15,10.13,10.14,154000.0,9.057,9.0748,9.057,9.0659,154000.0
2005-04-19 11:10:00,10.14,10.14,10.11,10.14,321600.0,9.0659,9.0659,9.0391,9.0659,321600.0
2005-04-19 11:20:00,10.14,10.2,10.14,10.2,268000.0,9.0659,9.1195,9.0659,9.1195,268000.0
2005-04-19 11:30:00,10.17,10.2,10.14,10.15,402800.0,9.0927,9.1195,9.0659,9.0748,402800.0
2005-04-19 11:40:00,10.15,10.15,10.12,10.12,138800.0,9.0748,9.0748,9.048,9.048,138800.0
2005-04-19 11:50:00,10.12,10.14,10.12,10.14,149200.0,9.048,9.0659,9.048,9.0659,149200.0
2005-04-19 12:00:00,10.14,10.14,10.12,10.13,116800.0,9.0659,9.0659,9.048,9.057,116800.0
2005-04-19 12:10:00,10.13,10.13,10.09,10.1,132800.0,9.057,9.057,9.0212,9.0301,132800.0
2005-04-19 12:20:00,10.11,10.11,10.06,10.08,345600.0,9.0391,9.0391,8.9944,9.0122,345600.0
2005-04-19 12:30:00,10.08,10.1,10.08,10.09,120400.0,9.0122,9.0301,9.0122,9.0212,120400.0
2005-04-19 12:40:00,10.09,10.13,10.09,10.12,130000.0,9.0212,9.057,9.0212,9.048,130000.0
2005-04-19 12:50:00,10.13,10.15,10.11,10.13,212400.0,9.057,9.0748,9.0391,9.057,212400.0
2005-04-19 13:00:00,10.13,10.17,10.12,10.16,180400.0,9.057,9.0927,9.048,9.0838,180400.0
2005-04-19 13:10:00,10.16,10.23,10.16,10.2,208800.0,9.0838,9.1464,9.0838,9.1195,208800.0
2005-04-19 13:20:00,10.21,10.26,10.21,10.24,206800.0,9.1285,9.1732,9.1285,9.1553,206800.0
2005-04-19 13:30:00,10.24,10.29,10.24,10.27,242800.0,9.1553,9.2,9.1553,9.1821,242800.0
2005-04-19 13:40:00,10.27,10.3,10.24,10.3,126000.0,9.1821,9.2089,9.1553,9.2089,126000.0
2005-04-19 13:50:00,10.3,10.31,10.26,10.28,102400.0,9.2089,9.2179,9.1732,9.1911,102400.0
2005-04-19 14:00:00,10.27,10.27,10.24,10.24,117600.0,9.1821,9.1821,9.1553,9.1553,117600.0
2005-04-19 14:10:00,10.25,10.25,10.22,10.22,73200.0,9.1642,9.1642,9.1374,9.1374,73200.0
2005-04-19 14:20:00,10.22,10.24,10.21,10.22,118000.0,9.1374,9.1553,9.1285,9.1374,118000.0
2005-04-19 14:30:00,10.22,10.23,10.19,10.19,119200.0,9.1374,9.1464,9.1106,9.1106,119200.0
2005-04-19 14:40:00,10.19,10.2,10.18,10.19,121600.0,9.1106,9.1195,9.1017,9.1106,121600.0
2005-04-19 14:50:00,10.18,10.2,10.17,10.18,144000.0,9.1017,9.1195,9.0927,9.1017,144000.0
2005-04-19 15:00:00,10.18,10.18,10.16,10.18,163200.0,9.1017,9.1017,9.0838,9.1017,163200.0
2005-04-19 15:10:00,10.18,10.26,10.18,10.22,199600.0,9.1017,9.1732,9.1017,9.1374,199600.0
2005-04-19 15:20:00,10.22,10.26,10.21,10.25,181200.0,9.1374,9.1732,9.1285,9.1642,181200.0
2005-04-19 15:30:00,10.25,10.28,10.24,10.26,314800.0,9.1642,9.1911,9.1553,9.1732,314800.0
2005-04-19 15:40:00,10.26,10.28,10.25,10.27,384400.0,9.1732,9.1911,9.1642,9.1821,384400.0
2005-04-19 15:50:00,10.27,10.3,10.22,10.24,753200.0,9.1821,9.2089,9.1374,9.1553,753200.0
2005-04-20 09:30:00,10.5,10.55,10.42,10.5,961200.0,9.3878,9.4325,9.3162,9.3878,961200.0
2005-04-20 09:40:00,10.5,10.53,10.47,10.49,421200.0,9.3878,9.4146,9.3609,9.3788,421200.0
2005-04-20 09:50:00,10.49,10.51,10.43,10.47,514800.0,9.3788,9.3967,9.3252,9.3609,514800.0
2005-04-20 10:00:00,10.47,10.47,10.4,10.44,455600.0,9.3609,9.3609,9.2984,9.3341,455600.0
2005-04-20 10:10:00,10.44,10.5,10.44,10.47,454800.0,9.3341,9.3878,9.3341,9.3609,454800.0
2005-04-20 10:20:00,10.47,10.49,10.43,10.45,480400.0,9.3609,9.3788,9.3252,9.3431,480400.0
2005-04-20 10:30:00,10.45,10.47,10.43,10.45,378000.0,9.3431,9.3609,9.3252,9.3431,378000.0
2005-04-20 10:40:00,10.45,10.47,10.42,10.43,244800.0,9.3431,9.3609,9.3162,9.3252,244800.0
2005-04-20 10:50:00,10.43,10.47,10.43,10.47,280400.0,9.3252,9.3609,9.3252,9.3609,280400.0
2005-04-20 11:00:00,10.47,10.47,10.43,10.43,156400.0,9.3609,9.3609,9.3252,9.3252,156400.0
2005-04-20 11:10:00,10.43,10.47,10.4,10.42,338000.0,9.3252,9.3609,9.2984,9.3162,338000.0
2005-04-20 11:20:00,10.42,10.47,10.38,10.45,426800.0,9.3162,9.3609,9.2805,9.3431,426800.0
2005-04-20 11:30:00,10.45,10.52,10.45,10.46,337600.0,9.3431,9.4056,9.3431,9.352,337600.0
2005-04-20 11:40:00,10.46,10.47,10.44,10.45,87600.0,9.352,9.3609,9.3341,9.3431,87600.0
2005-04-20 11:50:00,10.46,10.47,10.45,10.46,152400.0,9.352,9.3609,9.3431,9.352,152400.0
2005-04-20 12:00:00,10.46,10.46,10.44,10.44,72800.0,9.352,9.352,9.3341,9.3341,72800.0
2005-04-20 12:10:00,10.44,10.44,10.42,10.43,132000.0,9.3341,9.3341,9.3162,9.3252,132000.0
2005-04-20 12:20:00,10.42,10.43,10.39,10.4,142800.0,9.3162,9.3252,9.2894,9.2984,142800.0
2005-04-20 12:30:00,10.4,10.41,10.36,10.37,224000.0,9.2984,9.3073,9.2626,9.2715,224000.0
2005-04-20 12:40:00,10.37,10.38,10.35,10.38,128400.0,9.2715,9.2805,9.2536,9.2805,128400.0
2005-04-20 12:50:00,10.38,10.38,10.31,10.31,133600.0,9.2805,9.2805,9.2179,9.2179,133600.0
2005-04-20 13:00:00,10.31,10.34,10.31,10.34,165600.0,9.2179,9.2447,9.2179,9.2447,165600.0
2005-04-20 13:10:00,10.34,10.34,10.31,10.33,74800.0,9.2447,9.2447,9.2179,9.2358,74800.0
2005-04-20 13:20:00,10.33,10.34,10.31,10.31,201600.0,9.2358,9.2447,9.2179,9.2179,201600.0
2005-04-20 13:30:00,10.31,10.33,10.3,10.31,219600.0,9.2179,9.2358,9.2089,9.2179,219600.0
2005-04-20 13:40:00,10.31,10.31,10.28,10.29,340800.0,9.2179,9.2179,9.1911,9.2,340800.0
2005-04-20 13:50:00,10.29,10.3,10.27,10.3,247200.0,9.2,9.2089,9.1821,9.2089,247200.0
2005-04-20 14:00:00,10.29,10.31,10.28,10.3,294800.0,9.2,9.2179,9.1911,9.2089,294800.0
2005-04-20 14:10:00,10.3,10.3,10.24,10.26,266000.0,9.2089,9.2089,9.1553,9.1732,266000.0
2005-04-20 14:20:00,10.26,10.27,10.23,10.23,201200.0,9.1732,9.1821,9.1464,9.1464,201200.0
2005-04-20 14:30:00,10.23,10.23,10.2,10.22,191200.0,9.1464,9.1464,9.1195,9.1374,191200.0
2005-04-20 14:40:00,10.22,10.25,10.21,10.22,188800.0,9.1374,9.1642,9.1285,9.1374,188800.0
2005-04-20 14:50:00,10.22,10.31,10.21,10.3,292000.0,9.1374,9.2179,9.1285,9.2089,292000.0
2005-04-20 15:00:00,10.29,10.3,10.25,10.27,311200.0,9.2,9.2089,9.1642,9.1821,311200.0
2005-04-20 15:10:00,10.27,10.27,10.24,10.26,304400.0,9.1821,9.1821,9.1553,9.1732,304400.0
2005-04-20 15:20:00,10.25,10.27,10.25,10.26,186000.0,9.1642,9.1821,9.1642,9.1732,186000.0
2005-04-20 15:30:00,10.25,10.26,10.24,10.25,436400.0,9.1642,9.1732,9.1553,9.1642,436400.0
2005-04-20 15:40:00,10.25,10.26,10.21,10.22,443600.0,9.1642,9.1732,9.1285,9.1374,443600.0
2005-04-20 15:50:00,10.21,10.27,10.21,10.25,769600.0,9.1285,9.1821,9.1285,9.1642,769600.0
2005-04-21 09:30:00,10.35,10.49,10.31,10.41,952000.0,9.2536,9.3788,9.2179,9.3073,952000.0
2005-04-21 09:40:00,10.41,10.41,10.34,10.38,231200.0,9.3073,9.3073,9.2447,9.2805,231200.0
2005-04-21 09:50:00,10.38,10.43,10.36,10.42,248000.0,9.2805,9.3252,9.2626,9.3162,248000.0
2005-04-21 10:00:00,10.4,10.42,10.37,10.42,235600.0,9.2984,9.3162,9.2715,9.3162,235600.0
2005-04-21 10:10:00,10.4,10.42,10.37,10.37,394000.0,9.2984,9.3162,9.2715,9.2715,394000.0
2005-04-21 10:20:00,10.37,10.39,10.35,10.35,178400.0,9.2715,9.2894,9.2536,9.2536,178400.0
2005-04-21 10:30:00,10.36,10.4,10.35,10.36,180000.0,9.2626,9.2984,9.2536,9.2626,180000.0
2005-04-21 10:40:00,10.37,10.38,10.33,10.34,184800.0,9.2715,9.2805,9.2358,9.2447,184800.0
2005-04-21 10:50:00,10.34,10.39,10.34,10.37,164800.0,9.2447,9.2894,9.2447,9.2715,164800.0
2005-04-21 11:00:00,10.37,10.37,10.3,10.31,201600.0,9.2715,9.2715,9.2089,9.2179,201600.0
2005-04-21 11:10:00,10.31,10.31,10.28,10.3,164000.0,9.2179,9.2179,9.1911,9.2089,164000.0
2005-04-21 11:20:00,10.29,10.32,10.29,10.29,174800.0,9.2,9.2268,9.2,9.2,174800.0
2005-04-21 11:30:00,10.29,10.31,10.27,10.3,236800.0,9.2,9.2179,9.1821,9.2089,236800.0
2005-04-21 11:40:00,10.29,10.33,10.29,10.3,177600.0,9.2,9.2358,9.2,9.2089,177600.0
2005-04-21 11:50:00,10.3,10.34,10.29,10.33,135600.0,9.2089,9.2447,9.2,9.2358,135600.0
2005-04-21 12:00:00,10.33,10.42,10.33,10.4,234800.0,9.2358,9.3162,9.2358,9.2984,234800.0
2005-04-21 12:10:00,10.4,10.44,10.4,10.41,125200.0,9.2984,9.3341,9.2984,9.3073,125200.0
2005-04-21 12:20:00,10.42,10.44,10.41,10.42,131200.0,9.3162,9.3341,9.3073,9.3162,131200.0
2005-04-21 12:30:00,10.43,10.48,10.42,10.45,170000.0,9.3252,9.3699,9.3162,9.3431,170000.0
2005-04-21 12:40:00,10.45,10.45,10.4,10.44,52000.0,9.3431,9.3431,9.2984,9.3341,52000.0
2005-04-21 12:50:00,10.44,10.46,10.39,10.39,73600.0,9.3341,9.352,9.2894,9.2894,73600.0
2005-04-21 13:00:00,10.4,10.4,10.36,10.39,108000.0,9.2984,9.2984,9.2626,9.2894,108000.0
2005-04-21 13:10:00,10.39,10.43,10.39,10.42,79200.0,9.2894,9.3252,9.2894,9.3162,79200.0
2005-04-21 13:20:00,10.42,10.42,10.39,10.4,71200.0,9.3162,9.3162,9.2894,9.2984,71200.0
2005-04-21 13:30:00,10.4,10.45,10.39,10.45,126800.0,9.2984,9.3431,9.2894,9.3431,126800.0
2005-04-21 13:40:00,10.46,10.48,10.44,10.46,146800.0,9.352,9.3699,9.3341,9.352,146800.0
2005-04-21 13:50:00,10.47,10.47,10.42,10.42,75200.0,9.3609,9.3609,9.3162,9.3162,75200.0
2005-04-21 14:00:00,10.42,10.46,10.42,10.46,70800.0,9.3162,9.352,9.3162,9.352,70800.0
2005-04-21 14:10:00,10.46,10.48,10.46,10.47,221200.0,9.352,9.3699,9.352,9.3609,221200.0
2005-04-21 14:20:00,10.47,10.53,10.46,10.49,696800.0,9.3609,9.4146,9.352,9.3788,696800.0
2005-04-21 14:30:00,10.48,10.49,10.46,10.49,66000.0,9.3699,9.3788,9.352,9.3788,66000.0
2005-04-21 14:40:00,10.49,10.5,10.46,10.47,163600.0,9.3788,9.3878,9.352,9.3609,163600.0
2005-04-21 14:50:00,10.47,10.48,10.46,10.47,124800.0,9.3609,9.3699,9.352,9.3609,124800.0
2005-04-21 15:00:00,10.47,10.47,10.45,10.46,124400.0,9.3609,9.3609,9.3431,9.352,124400.0
2005-04-21 15:10:00,10.46,10.5,10.46,10.49,170800.0,9.352,9.3878,9.352,9.3788,170800.0
2005-04-21 15:20:00,10.49,10.5,10.47,10.5,129600.0,9.3788,9.3878,9.3609,9.3878,129600.0
2005-04-21 15:30:00,10.5,10.5,10.48,10.48,191600.0,9.3878,9.3878,9.3699,9.3699,191600.0
2005-04-21 15:40:00,10.48,10.5,10.45,10.48,186800.0,9.3699,9.3878,9.3431,9.3699,186800.0
2005-04-21 15:50:00,10.48,10.5,10.46,10.5,270800.0,9.3699,9.3878,9.352,9.3878,270800.0
2005-04-22 09:30:00,10.48,10.53,10.43,10.43,166400.0,9.3699,9.4146,9.3252,9.3252,166400.0
2005-04-22 09:40:00,10.43,10.44,10.38,10.42,68800.0,9.3252,9.3341,9.2805,9.3162,68800.0
2005-04-22 09:50:00,10.44,10.5,10.43,10.5,256400.0,9.3341,9.3878,9.3252,9.3878,256400.0
2005-04-22 10:00:00,10.5,10.5,10.47,10.48,102800.0,9.3878,9.3878,9.3609,9.3699,102800.0
2005-04-22 10:10:00,10.48,10.49,10.47,10.48,105600.0,9.3699,9.3788,9.3609,9.3699,105600.0
2005-04-22 10:20:00,10.46,10.49,10.43,10.48,73200.0,9.352,9.3788,9.3252,9.3699,73200.0
2005-04-22 10:30:00,10.47,10.48,10.45,10.46,76800.0,9.3609,9.3699,9.3431,9.352,76800.0
2005-04-22 10:40:00,10.46,10.47,10.44,10.47,122000.0,9.352,9.3609,9.3341,9.3609,122000.0
2005-04-22 10:50:00,10.47,10.47,10.46,10.47,94400.0,9.3609,9.3609,9.352,9.3609,94400.0
2005-04-22 11:00:00,10.47,10.47,10.46,10.46,54400.0,9.3609,9.3609,9.352,9.352,54400.0
2005-04-22 11:10:00,10.46,10.47,10.46,10.47,56000.0,9.352,9.3609,9.352,9.3609,56000.0
2005-04-22 11:20:00,10.47,10.47,10.46,10.46,221200.0,9.3609,9.3609,9.352,9.352,221200.0
2005-04-22 11:30:00,10.46,10.47,10.44,10.44,170000.0,9.352,9.3609,9.3341,9.3341,170000.0
2005-04-22 11:40:00,10.44,10.47,10.43,10.45,99600.0,9.3341,9.3609,9.3252,9.3431,99600.0
2005-04-22 11:50:00,10.46,10.49,10.46,10.47,105200.0,9.352,9.3788,9.352,9.3609,105200.0
2005-04-22 12:00:00,10.47,10.47,10.43,10.44,180800.0,9.3609,9.3609,9.3252,9.3341,180800.0
2005-04-22 12:10:00,10.44,10.45,10.43,10.44,73600.0,9.3341,9.3431,9.3252,9.3341,73600.0
2005-04-22 12:20:00,10.44,10.44,10.43,10.44,76000.0,9.3341,9.3341,9.3252,9.3341,76000.0
2005-04-22 12:30:00,10.44,10.45,10.44,10.44,69200.0,9.3341,9.3431,9.3341,9.3341,69200.0
2005-04-22 12:40:00,10.44,10.45,10.44,10.44,46400.0,9.3341,9.3431,9.3341,9.3341,46400.0
2005-04-22 12:50:00,10.45,10.46,10.44,10.46,64400.0,9.3431,9.352,9.3341,9.352,64400.0
2005-04-22 13:00:00,10.46,10.46,10.45,10.45,39600.0,9.352,9.352,9.3431,9.3431,39600.0
2005-04-22 13:10:00,10.45,10.47,10.44,10.46,74000.0,9.3431,9.3609,9.3341,9.352,74000.0
2005-04-22 13:20:00,10.46,10.47,10.45,10.46,64000.0,9.352,9.3609,9.3431,9.352,64000.0
2005-04-22 13:30:00,10.46,10.47,10.45,10.47,110400.0,9.352,9.3609,9.3431,9.3609,110400.0
2005-04-22 13:40:00,10.47,10.47,10.46,10.47,32800.0,9.3609,9.3609,9.352,9.3609,32800.0
2005-04-22 13:50:00,10.47,10.49,10.47,10.49,147200.0,9.3609,9.3788,9.3609,9.3788,147200.0
2005-04-22 14:00:00,10.48,10.48,10.47,10.47,90000.0,9.3699,9.3699,9.3609,9.3609,90000.0
2005-04-22 14:10:00,10.47,10.48,10.47,10.47,47200.0,9.3609,9.3699,9.3609,9.3609,47200.0
2005-04-22 14:20:00,10.47,10.47,10.43,10.46,89600.0,9.3609,9.3609,9.3252,9.352,89600.0
2005-04-22 14:30:00,10.45,10.46,10.4,10.4,86800.0,9.3431,9.352,9.2984,9.2984,86800.0
2005-04-22 14:40:00,10.4,10.4,10.34,10.35,101600.0,9.2984,9.2984,9.2447,9.2536,101600.0
2005-04-22 14:50:00,10.35,10.4,10.35,10.39,106000.0,9.2536,9.2984,9.2536,9.2894,106000.0
2005-04-22 15:00:00,10.39,10.4,10.37,10.38,109200.0,9.2894,9.2984,9.2715,9.2805,109200.0
2005-04-22 15:10:00,10.37,10.4,10.36,10.38,140000.0,9.2715,9.2984,9.2626,9.2805,140000.0
2005-04-22 15:20:00,10.38,10.38,10.29,10.29,217600.0,9.2805,9.2805,9.2,9.2,217600.0
2005-04-22 15:30:00,10.29,10.37,10.29,10.35,168800.0,9.2,9.2715,9.2,9.2536,168800.0
2005-04-22 15:40:00,10.35,10.38,10.34,10.36,159600.0,9.2536,9.2805,9.2447,9.2626,159600.0
2005-04-22 15:50:00,10.37,10.38,10.33,10.35,513200.0,9.2715,9.2805,9.2358,9.2536,513200.0
2005-04-25 09:30:00,10.43,10.45,10.37,10.45,302000.0,9.3252,9.3431,9.2715,9.3431,302000.0
2005-04-25 09:40:00,10.45,10.5,10.44,10.47,354800.0,9.3431,9.3878,9.3341,9.3609,354800.0
2005-04-25 09:50:00,10.47,10.49,10.45,10.47,26000.0,9.3609,9.3788,9.3431,9.3609,26000.0
2005-04-25 10:00:00,10.47,10.49,10.44,10.49,93200.0,9.3609,9.3788,9.3341,9.3788,93200.0
2005-04-25 10:10:00,10.49,10.5,10.45,10.47,194800.0,9.3788,9.3878,9.3431,9.3609,194800.0
2005-04-25 10:20:00,10.45,10.48,10.45,10.45,88400.0,9.3431,9.3699,9.3431,9.3431,88400.0
2005-04-25 10:30:00,10.44,10.46,10.43,10.45,118800.0,9.3341,9.352,9.3252,9.3431,118800.0
2005-04-25 10:40:00,10.45,10.48,10.45,10.47,79600.0,9.3431,9.3699,9.3431,9.3609,79600.0
2005-04-25 10:50:00,10.47,10.49,10.45,10.47,103200.0,9.3609,9.3788,9.3431,9.3609,103200.0
2005-04-25 11:00:00,10.47,10.49,10.46,10.47,46800.0,9.3609,9.3788,9.352,9.3609,46800.0
2005-04-25 11:10:00,10.47,10.47,10.41,10.44,80800.0,9.3609,9.3609,9.3073,9.3341,80800.0
2005-04-25 11:20:00,10.44,10.45,10.4,10.41,54000.0,9.3341,9.3431,9.2984,9.3073,54000.0
2005-04-25 11:30:00,10.41,10.44,10.41,10.44,42400.0,9.3073,9.3341,9.3073,9.3341,42400.0
2005-04-25 11:40:00,10.44,10.45,10.43,10.45,92800.0,9.3341,9.3431,9.3252,9.3431,92800.0
2005-04-25 11:50:00,10.45,10.47,10.4,10.46,118400.0,9.3431,9.3609,9.2984,9.352,118400.0
2005-04-25 12:00:00,10.46,10.47,10.46,10.47,51200.0,9.352,9.3609,9.352,9.3609,51200.0
2005-04-25 12:10:00,10.47,10.47,10.44,10.44,40400.0,9.3609,9.3609,9.3341,9.3341,40400.0
2005-04-25 12:20:00,10.44,10.45,10.43,10.43,17600.0,9.3341,9.3431,9.3252,9.3252,17600.0
2005-04-25 12:30:00,10.43,10.46,10.43,10.44,18400.0,9.3252,9.352,9.3252,9.3341,18400.0
2005-04-25 12:40:00,10.44,10.46,10.44,10.45,39600.0,9.3341,9.352,9.3341,9.3431,39600.0
2005-04-25 12:50:00,10.46,10.49,10.45,10.47,70400.0,9.352,9.3788,9.3431,9.3609,70400.0
2005-04-25 13:00:00,10.47,10.47,10.47,10.47,115600.0,9.3609,9.3609,9.3609,9.3609,115600.0
2005-04-25 13:10:00,10.47,10.47,10.45,10.46,65600.0,9.3609,9.3609,9.3431,9.352,65600.0
2005-04-25 13:20:00,10.46,10.46,10.43,10.46,56800.0,9.352,9.352,9.3252,9.352,56800.0
2005-04-25 13:30:00,10.46,10.46,10.46,10.46,66000.0,9.352,9.352,9.352,9.352,66000.0
2005-04-25 13:40:00,10.46,10.47,10.45,10.46,50800.0,9.352,9.3609,9.3431,9.352,50800.0
2005-04-25 13:50:00,10.46,10.49,10.45,10.46,60000.0,9.352,9.3788,9.3431,9.352,60000.0
2005-04-25 14:00:00,10.47,10.49,10.46,10.47,49600.0,9.3609,9.3788,9.352,9.3609,49600.0
2005-04-25 14:10:00,10.47,10.49,10.47,10.48,74000.0,9.3609,9.3788,9.3609,9.3699,74000.0
2005-04-25 14:20:00,10.49,10.57,10.47,10.55,213200.0,9.3788,9.4503,9.3609,9.4325,213200.0
2005-04-25 14:30:00,10.56,10.56,10.53,10.53,252800.0,9.4414,9.4414,9.4146,9.4146,252800.0
2005-04-25 14:40:00,10.53,10.54,10.49,10.5,102000.0,9.4146,9.4235,9.3788,9.3878,102000.0
2005-04-25 14:50:00,10.5,10.53,10.5,10.52,93200.0,9.3878,9.4146,9.3878,9.4056,93200.0
2005-04-25 15:00:00,10.51,10.51,10.47,10.48,138800.0,9.3967,9.3967,9.3609,9.3699,138800.0
2005-04-25 15:10:00,10.48,10.49,10.44,10.46,156400.0,9.3699,9.3788,9.3341,9.352,156400.0
2005-04-25 15:20:00,10.46,10.51,10.45,10.51,105200.0,9.352,9.3967,9.3431,9.3967,105200.0
2005-04-25 15:30:00,10.51,10.53,10.5,10.51,103600.0,9.3967,9.4146,9.3878,9.3967,103600.0
2005-04-25 15:40:00,10.51,10.54,10.51,10.54,111600.0,9.3967,9.4235,9.3967,9.4235,111600.0
2005-04-25 15:50:00,10.54,10.56,10.49,10.55,226800.0,9.4235,9.4414,9.3788,9.4325,226800.0
2005-04-26 09:30:00,10.49,10.5,10.4,10.43,362800.0,9.3788,9.3878,9.2984,9.3252,362800.0
2005-04-26 09:40:00,10.43,10.43,10.33,10.36,232800.0,9.3252,9.3252,9.2358,9.2626,232800.0
2005-04-26 09:50:00,10.36,10.38,10.3,10.33,219600.0,9.2626,9.2805,9.2089,9.2358,219600.0
2005-04-26 10:00:00,10.33,10.36,10.24,10.3,245200.0,9.2358,9.2626,9.1553,9.2089,245200.0
2005-04-26 10:10:00,10.29,10.4,10.29,10.33,382400.0,9.2,9.2984,9.2,9.2358,382400.0
2005-04-26 10:20:00,10.33,10.35,10.31,10.32,196400.0,9.2358,9.2536,9.2179,9.2268,196400.0
2005-04-26 10:30:00,10.32,10.36,10.31,10.35,312400.0,9.2268,9.2626,9.2179,9.2536,312400.0
2005-04-26 10:40:00,10.35,10.42,10.35,10.39,209600.0,9.2536,9.3162,9.2536,9.2894,209600.0
2005-04-26 10:50:00,10.4,10.46,10.4,10.44,162000.0,9.2984,9.352,9.2984,9.3341,162000.0
2005-04-26 11:00:00,10.42,10.43,10.36,10.36,162000.0,9.3162,9.3252,9.2626,9.2626,162000.0
2005-04-26 11:10:00,10.36,10.4,10.36,10.38,122800.0,9.2626,9.2984,9.2626,9.2805,122800.0
2005-04-26 11:20:00,10.36,10.37,10.32,10.35,56000.0,9.2626,9.2715,9.2268,9.2536,56000.0
2005-04-26 11:30:00,10.35,10.38,10.34,10.38,32800.0,9.2536,9.2805,9.2447,9.2805,32800.0
2005-04-26 11:40:00,10.38,10.38,10.34,10.34,106800.0,9.2805,9.2805,9.2447,9.2447,106800.0
2005-04-26 11:50:00,10.35,10.35,10.34,10.35,62800.0,9.2536,9.2536,9.2447,9.2536,62800.0
2005-04-26 12:00:00,10.35,10.39,10.34,10.37,47200.0,9.2536,9.2894,9.2447,9.2715,47200.0
2005-04-26 12:10:00,10.37,10.37,10.35,10.37,24400.0,9.2715,9.2715,9.2536,9.2715,24400.0
2005-04-26 12:20:00,10.36,10.36,10.34,10.34,86800.0,9.2626,9.2626,9.2447,9.2447,86800.0
2005-04-26 12:30:00,10.34,10.35,10.34,10.34,86400.0,9.2447,9.2536,9.2447,9.2447,86400.0
2005-04-26 12:40:00,10.34,10.34,10.3,10.31,218000.0,9.2447,9.2447,9.2089,9.2179,218000.0
2005-04-26 12:50:00,10.31,10.31,10.28,10.28,197200.0,9.2179,9.2179,9.1911,9.1911,197200.0
2005-04-26 13:00:00,10.28,10.28,10.25,10.26,198800.0,9.1911,9.1911,9.1642,9.1732,198800.0
2005-04-26 13:10:00,10.26,10.29,10.26,10.27,67600.0,9.1732,9.2,9.1732,9.1821,67600.0
2005-04-26 13:20:00,10.27,10.35,10.24,10.26,159200.0,9.1821,9.2536,9.1553,9.1732,159200.0
2005-04-26 13:30:00,10.26,10.29,10.25,10.26,124000.0,9.1732,9.2,9.1642,9.1732,124000.0
2005-04-26 13:40:00,10.26,10.28,10.26,10.27,67600.0,9.1732,9.1911,9.1732,9.1821,67600.0
2005-04-26 13:50:00,10.26,10.27,10.26,10.27,60000.0,9.1732,9.1821,9.1732,9.1821,60000.0
2005-04-26 14:00:00,10.27,10.27,10.22,10.25,170800.0,9.1821,9.1821,9.1374,9.1642,170800.0
2005-04-26 14:10:00,10.25,10.26,10.19,10.2,306400.0,9.1642,9.1732,9.1106,9.1195,306400.0
2005-04-26 14:20:00,10.2,10.25,10.18,10.22,181600.0,9.1195,9.1642,9.1017,9.1374,181600.0
2005-04-26 14:30:00,10.22,10.3,10.21,10.27,148800.0,9.1374,9.2089,9.1285,9.1821,148800.0
2005-04-26 14:40:00,10.27,10.28,10.22,10.24,269200.0,9.1821,9.1911,9.1374,9.1553,269200.0
2005-04-26 14:50:00,10.24,10.25,10.22,10.25,301600.0,9.1553,9.1642,9.1374,9.1642,301600.0
2005-04-26 15:00:00,10.25,10.27,10.24,10.25,103600.0,9.1642,9.1821,9.1553,9.1642,103600.0
2005-04-26 15:10:00,10.25,10.28,10.23,10.24,182000.0,9.1642,9.1911,9.1464,9.1553,182000.0
2005-04-26 15:20:00,10.24,10.28,10.24,10.26,269600.0,9.1553,9.1911,9.1553,9.1732,269600.0
2005-04-26 15:30:00,10.25,10.25,10.23,10.24,276400.0,9.1642,9.1642,9.1464,9.1553,276400.0
2005-04-26 15:40:00,10.24,10.26,10.23,10.23,659600.0,9.1553,9.1732,9.1464,9.1464,659600.0
2005-04-26 15:50:00,10.23,10.27,10.22,10.24,907600.0,9.1464,9.1821,9.1374,9.1553,907600.0
2005-04-27 09:30:00,10.11,10.12,9.84,9.84,1085600.0,9.0391,9.048,8.7977,8.7977,1085600.0
2005-04-27 09:40:00,9.85,9.85,9.53,9.56,1115600.0,8.8066,8.8066,8.5205,8.5473,1115600.0
2005-04-27 09:50:00,9.55,9.86,9.55,9.81,914800.0,8.5384,8.8156,8.5384,8.7708,914800.0
2005-04-27 10:00:00,9.81,9.84,9.75,9.76,446000.0,8.7708,8.7977,8.7172,8.7261,446000.0
2005-04-27 10:10:00,9.75,9.78,9.72,9.72,685600.0,8.7172,8.744,8.6904,8.6904,685600.0
2005-04-27 10:20:00,9.72,9.79,9.69,9.79,270400.0,8.6904,8.753,8.6636,8.753,270400.0
2005-04-27 10:30:00,9.79,9.81,9.76,9.76,282800.0,8.753,8.7708,8.7261,8.7261,282800.0
2005-04-27 10:40:00,9.77,9.79,9.75,9.78,150800.0,8.7351,8.753,8.7172,8.744,150800.0
2005-04-27 10:50:00,9.78,9.78,9.71,9.76,347600.0,8.744,8.744,8.6814,8.7261,347600.0
2005-04-27 11:00:00,9.76,9.8,9.73,9.79,458400.0,8.7261,8.7619,8.6993,8.753,458400.0
2005-04-27 11:10:00,9.79,9.93,9.79,9.93,1003200.0,8.753,8.8781,8.753,8.8781,1003200.0
2005-04-27 11:20:00,9.92,10.09,9.92,10.05,854400.0,8.8692,9.0212,8.8692,8.9854,854400.0
2005-04-27 11:30:00,10.04,10.08,9.97,10.0,615200.0,8.9765,9.0122,8.9139,8.9407,615200.0
2005-04-27 11:40:00,10.01,10.1,9.99,10.06,278400.0,8.9497,9.0301,8.9318,8.9944,278400.0
2005-04-27 11:50:00,10.06,10.19,10.06,10.18,530800.0,8.9944,9.1106,8.9944,9.1017,530800.0
2005-04-27 12:00:00,10.18,10.25,10.15,10.23,551200.0,9.1017,9.1642,9.0748,9.1464,551200.0
2005-04-27 12:10:00,10.22,10.25,10.2,10.24,220400.0,9.1374,9.1642,9.1195,9.1553,220400.0
2005-04-27 12:20:00,10.24,10.32,10.24,10.3,420800.0,9.1553,9.2268,9.1553,9.2089,420800.0
2005-04-27 12:30:00,10.3,10.3,10.24,10.26,316400.0,9.2089,9.2089,9.1553,9.1732,316400.0
2005-04-27 12:40:00,10.26,10.27,10.23,10.24,181600.0,9.1732,9.1821,9.1464,9.1553,181600.0
2005-04-27 12:50:00,10.24,10.25,10.22,10.24,310800.0,9.1553,9.1642,9.1374,9.1553,310800.0
2005-04-27 13:00:00,10.25,10.3,10.22,10.27,414800.0,9.1642,9.2089,9.1374,9.1821,414800.0
2005-04-27 13:10:00,10.27,10.33,10.27,10.29,290800.0,9.1821,9.2358,9.1821,9.2,290800.0
2005-04-27 13:20:00,10.29,10.31,10.26,10.27,629200.0,9.2,9.2179,9.1732,9.1821,629200.0
2005-04-27 13:30:00,10.27,10.3,10.27,10.3,77200.0,9.1821,9.2089,9.1821,9.2089,77200.0
2005-04-27 13:40:00,10.29,10.3,10.28,10.29,209200.0,9.2,9.2089,9.1911,9.2,209200.0
2005-04-27 13:50:00,10.28,10.3,10.28,10.3,180400.0,9.1911,9.2089,9.1911,9.2089,180400.0
2005-04-27 14:00:00,10.29,10.44,10.29,10.38,542000.0,9.2,9.3341,9.2,9.2805,542000.0
2005-04-27 14:10:00,10.38,10.38,10.29,10.36,333200.0,9.2805,9.2805,9.2,9.2626,333200.0
2005-04-27 14:20:00,10.34,10.44,10.34,10.43,188800.0,9.2447,9.3341,9.2447,9.3252,188800.0
2005-04-27 14:30:00,10.42,10.44,10.38,10.41,199200.0,9.3162,9.3341,9.2805,9.3073,199200.0
2005-04-27 14:40:00,10.42,10.42,10.4,10.4,138000.0,9.3162,9.3162,9.2984,9.2984,138000.0
2005-04-27 14:50:00,10.4,10.45,10.4,10.42,259600.0,9.2984,9.3431,9.2984,9.3162,259600.0
2005-04-27 15:00:00,10.42,10.45,10.4,10.4,416400.0,9.3162,9.3431,9.2984,9.2984,416400.0
2005-04-27 15:10:00,10.4,10.43,10.39,10.42,218000.0,9.2984,9.3252,9.2894,9.3162,218000.0
2005-04-27 15:20:00,10.42,10.48,10.41,10.44,234000.0,9.3162,9.3699,9.3073,9.3341,234000.0
2005-04-27 15:30:00,10.44,10.46,10.42,10.44,558000.0,9.3341,9.352,9.3162,9.3341,558000.0
2005-04-27 15:40:00,10.45,10.5,10.45,10.5,942800.0,9.3431,9.3878,9.3431,9.3878,942800.0
2005-04-27 15:50:00,10.49,10.51,10.49,10.5,958400.0,9.3788,9.3967,9.3788,9.3878,958400.0
2005-04-28 09:30:00,10.48,10.67,10.47,10.62,504400.0,9.3699,9.5398,9.3609,9.495,504400.0
2005-04-28 09:40:00,10.63,10.69,10.59,10.61,486400.0,9.504,9.5576,9.4682,9.4861,486400.0
2005-04-28 09:50:00,10.61,10.61,10.48,10.54,370800.0,9.4861,9.4861,9.3699,9.4235,370800.0
2005-04-28 10:00:00,10.54,10.55,10.51,10.52,384800.0,9.4235,9.4325,9.3967,9.4056,384800.0
2005-04-28 10:10:00,10.51,10.66,10.51,10.63,400000.0,9.3967,9.5308,9.3967,9.504,400000.0
2005-04-28 10:20:00,10.63,10.66,10.6,10.66,430800.0,9.504,9.5308,9.4772,9.5308,430800.0
2005-04-28 10:30:00,10.66,10.77,10.66,10.66,432800.0,9.5308,9.6292,9.5308,9.5308,432800.0
2005-04-28 10:40:00,10.65,10.65,10.6,10.61,206800.0,9.5219,9.5219,9.4772,9.4861,206800.0
2005-04-28 10:50:00,10.61,10.63,10.6,10.6,286000.0,9.4861,9.504,9.4772,9.4772,286000.0
2005-04-28 11:00:00,10.6,10.61,10.57,10.57,103200.0,9.4772,9.4861,9.4503,9.4503,103200.0
2005-04-28 11:10:00,10.57,10.58,10.57,10.57,50800.0,9.4503,9.4593,9.4503,9.4503,50800.0
2005-04-28 11:20:00,10.57,10.6,10.54,10.54,70400.0,9.4503,9.4772,9.4235,9.4235,70400.0
2005-04-28 11:30:00,10.54,10.54,10.44,10.46,115200.0,9.4235,9.4235,9.3341,9.352,115200.0
2005-04-28 11:40:00,10.46,10.5,10.46,10.49,46800.0,9.352,9.3878,9.352,9.3788,46800.0
2005-04-28 11:50:00,10.49,10.49,10.46,10.47,60800.0,9.3788,9.3788,9.352,9.3609,60800.0
2005-04-28 12:00:00,10.46,10.51,10.45,10.5,56400.0,9.352,9.3967,9.3431,9.3878,56400.0
2005-04-28 12:10:00,10.5,10.53,10.47,10.52,50800.0,9.3878,9.4146,9.3609,9.4056,50800.0
2005-04-28 12:20:00,10.52,10.52,10.49,10.51,36800.0,9.4056,9.4056,9.3788,9.3967,36800.0
2005-04-28 12:30:00,10.51,10.53,10.51,10.53,43600.0,9.3967,9.4146,9.3967,9.4146,43600.0
2005-04-28 12:40:00,10.53,10.55,10.52,10.53,62800.0,9.4146,9.4325,9.4056,9.4146,62800.0
2005-04-28 12:50:00,10.53,10.53,10.51,10.51,18800.0,9.4146,9.4146,9.3967,9.3967,18800.0
2005-04-28 13:00:00,10.51,10.53,10.49,10.51,32000.0,9.3967,9.4146,9.3788,9.3967,32000.0
2005-04-28 13:10:00,10.51,10.53,10.51,10.52,55600.0,9.3967,9.4146,9.3967,9.4056,55600.0
2005-04-28 13:20:00,10.51,10.55,10.51,10.54,72800.0,9.3967,9.4325,9.3967,9.4235,72800.0
2005-04-28 13:30:00,10.53,10.54,10.51,10.53,57600.0,9.4146,9.4235,9.3967,9.4146,57600.0
2005-04-28 13:40:00,10.53,10.55,10.53,10.53,42800.0,9.4146,9.4325,9.4146,9.4146,42800.0
2005-04-28 13:50:00,10.54,10.58,10.53,10.57,112800.0,9.4235,9.4593,9.4146,9.4503,112800.0
2005-04-28 14:00:00,10.57,10.58,10.53,10.54,114800.0,9.4503,9.4593,9.4146,9.4235,114800.0
2005-04-28 14:10:00,10.54,10.56,10.52,10.52,95200.0,9.4235,9.4414,9.4056,9.4056,95200.0
2005-04-28 14:20:00,10.52,10.52,10.46,10.49,98000.0,9.4056,9.4056,9.352,9.3788,98000.0
2005-04-28 14:30:00,10.49,10.49,10.46,10.47,70400.0,9.3788,9.3788,9.352,9.3609,70400.0
2005-04-28 14:40:00,10.47,10.48,10.45,10.45,69200.0,9.3609,9.3699,9.3431,9.3431,69200.0
2005-04-28 14:50:00,10.45,10.52,10.45,10.5,133200.0,9.3431,9.4056,9.3431,9.3878,133200.0
2005-04-28 15:00:00,10.49,10.49,10.45,10.45,86800.0,9.3788,9.3788,9.3431,9.3431,86800.0
2005-04-28 15:10:00,10.45,10.47,10.43,10.45,228000.0,9.3431,9.3609,9.3252,9.3431,228000.0
2005-04-28 15:20:00,10.45,10.47,10.44,10.45,73200.0,9.3431,9.3609,9.3341,9.3431,73200.0
2005-04-28 15:30:00,10.45,10.47,10.43,10.45,132000.0,9.3431,9.3609,9.3252,9.3431,132000.0
2005-04-28 15:40:00,10.45,10.54,10.44,10.49,152000.0,9.3431,9.4235,9.3341,9.3788,152000.0
2005-04-28 15:50:00,10.5,10.51,10.47,10.48,226800.0,9.3878,9.3967,9.3609,9.3699,226800.0
2005-04-29 09:30:00,10.61,10.62,10.44,10.51,261600.0,9.4861,9.495,9.3341,9.3967,261600.0
2005-04-29 09:40:00,10.51,10.51,10.3,10.35,392800.0,9.3967,9.3967,9.2089,9.2536,392800.0
2005-04-29 09:50:00,10.35,10.35,10.28,10.33,367600.0,9.2536,9.2536,9.1911,9.2358,367600.0
2005-04-29 10:00:00,10.33,10.34,10.23,10.27,450400.0,9.2358,9.2447,9.1464,9.1821,450400.0
2005-04-29 10:10:00,10.27,10.33,10.26,10.28,289200.0,9.1821,9.2358,9.1732,9.1911,289200.0
2005-04-29 10:20:00,10.28,10.32,10.26,10.29,242800.0,9.1911,9.2268,9.1732,9.2,242800.0
2005-04-29 10:30:00,10.3,10.32,10.24,10.32,154800.0,9.2089,9.2268,9.1553,9.2268,154800.0
2005-04-29 10:40:00,10.32,10.32,10.24,10.24,269200.0,9.2268,9.2268,9.1553,9.1553,269200.0
2005-04-29 10:50:00,10.24,10.29,10.24,10.28,61600.0,9.1553,9.2,9.1553,9.1911,61600.0
2005-04-29 11:00:00,10.28,10.42,10.27,10.38,132400.0,9.1911,9.3162,9.1821,9.2805,132400.0
2005-04-29 11:10:00,10.38,10.38,10.33,10.33,95200.0,9.2805,9.2805,9.2358,9.2358,95200.0
2005-04-29 11:20:00,10.33,10.35,10.29,10.35,58400.0,9.2358,9.2536,9.2,9.2536,58400.0
2005-04-29 11:30:00,10.34,10.34,10.3,10.33,136000.0,9.2447,9.2447,9.2089,9.2358,136000.0
2005-04-29 11:40:00,10.33,10.34,10.31,10.31,75600.0,9.2358,9.2447,9.2179,9.2179,75600.0
2005-04-29 11:50:00,10.31,10.33,10.29,10.29,170800.0,9.2179,9.2358,9.2,9.2,170800.0
2005-04-29 12:00:00,10.29,10.31,10.28,10.29,114400.0,9.2,9.2179,9.1911,9.2,114400.0
2005-04-29 12:10:00,10.29,10.31,10.28,10.3,50800.0,9.2,9.2179,9.1911,9.2089,50800.0
2005-04-29 12:20:00,10.31,10.31,10.29,10.29,68000.0,9.2179,9.2179,9.2,9.2,68000.0
2005-04-29 12:30:00,10.29,10.29,10.29,10.29,43200.0,9.2,9.2,9.2,9.2,43200.0
2005-04-29 12:40:00,10.29,10.3,10.27,10.28,143600.0,9.2,9.2089,9.1821,9.1911,143600.0
2005-04-29 12:50:00,10.28,10.35,10.28,10.32,146400.0,9.1911,9.2536,9.1911,9.2268,146400.0
2005-04-29 13:00:00,10.35,10.41,10.32,10.38,199600.0,9.2536,9.3073,9.2268,9.2805,199600.0
2005-04-29 13:10:00,10.4,10.43,10.38,10.43,310800.0,9.2984,9.3252,9.2805,9.3252,310800.0
2005-04-29 13:20:00,10.44,10.46,10.39,10.39,411600.0,9.3341,9.352,9.2894,9.2894,411600.0
2005-04-29 13:30:00,10.39,10.43,10.39,10.41,116000.0,9.2894,9.3252,9.2894,9.3073,116000.0
2005-04-29 13:40:00,10.4,10.43,10.4,10.43,17200.0,9.2984,9.3252,9.2984,9.3252,17200.0
2005-04-29 13:50:00,10.41,10.44,10.41,10.44,77200.0,9.3073,9.3341,9.3073,9.3341,77200.0
2005-04-29 14:00:00,10.44,10.46,10.42,10.42,119200.0,9.3341,9.352,9.3162,9.3162,119200.0
2005-04-29 14:10:00,10.42,10.42,10.41,10.42,63200.0,9.3162,9.3162,9.3073,9.3162,63200.0
2005-04-29 14:20:00,10.42,10.44,10.42,10.44,96000.0,9.3162,9.3341,9.3162,9.3341,96000.0
2005-04-29 14:30:00,10.44,10.47,10.44,10.46,287600.0,9.3341,9.3609,9.3341,9.352,287600.0
2005-04-29 14:40:00,10.45,10.54,10.45,10.54,68000.0,9.3431,9.4235,9.3431,9.4235,68000.0
2005-04-29 14:50:00,10.53,10.55,10.5,10.5,60000.0,9.4146,9.4325,9.3878,9.3878,60000.0
2005-04-29 15:00:00,10.51,10.53,10.47,10.49,82400.0,9.3967,9.4146,9.3609,9.3788,82400.0
2005-04-29 15:10:00,10.5,10.5,10.48,10.5,117600.0,9.3878,9.3878,9.3699,9.3878,117600.0
2005-04-29 15:20:00,10.49,10.51,10.48,10.5,112800.0,9.3788,9.3967,9.3699,9.3878,112800.0
2005-04-29 15:30:00,10.51,10.51,10.48,10.5,328400.0,9.3967,9.3967,9.3699,9.3878,328400.0
2005-04-29 15:40:00,10.5,10.5,10.46,10.5,263600.0,9.3878,9.3878,9.352,9.3878,263600.0
2005-04-29 15:50:00,10.5,10.51,10.49,10.5,306800.0,9.3878,9.3967,9.3788,9.3878,306800.0
2005-05-02 09:30:00,10.5,10.55,10.35,10.39,387200.0,9.3878,9.4325,9.2536,9.2894,387200.0
2005-05-02 09:40:00,10.38,10.45,10.36,10.43,180000.0,9.2805,9.3431,9.2626,9.3252,180000.0
2005-05-02 09:50:00,10.42,10.46,10.42,10.44,179600.0,9.3162,9.352,9.3162,9.3341,179600.0
2005-05-02 10:00:00,10.44,10.5,10.43,10.49,128000.0,9.3341,9.3878,9.3252,9.3788,128000.0
2005-05-02 10:10:00,10.49,10.5,10.38,10.41,177600.0,9.3788,9.3878,9.2805,9.3073,177600.0
2005-05-02 10:20:00,10.41,10.47,10.4,10.4,106800.0,9.3073,9.3609,9.2984,9.2984,106800.0
2005-05-02 10:30:00,10.4,10.46,10.37,10.41,114400.0,9.2984,9.352,9.2715,9.3073,114400.0
2005-05-02 10:40:00,10.41,10.45,10.41,10.42,144000.0,9.3073,9.3431,9.3073,9.3162,144000.0
2005-05-02 10:50:00,10.42,10.43,10.39,10.4,77600.0,9.3162,9.3252,9.2894,9.2984,77600.0
2005-05-02 11:00:00,10.4,10.42,10.38,10.4,124800.0,9.2984,9.3162,9.2805,9.2984,124800.0
2005-05-02 11:10:00,10.4,10.42,10.37,10.37,104000.0,9.2984,9.3162,9.2715,9.2715,104000.0
2005-05-02 11:20:00,10.37,10.41,10.37,10.4,62000.0,9.2715,9.3073,9.2715,9.2984,62000.0
2005-05-02 11:30:00,10.4,10.44,10.4,10.43,50000.0,9.2984,9.3341,9.2984,9.3252,50000.0
2005-05-02 11:40:00,10.43,10.44,10.4,10.42,43600.0,9.3252,9.3341,9.2984,9.3162,43600.0
2005-05-02 11:50:00,10.42,10.44,10.41,10.43,24800.0,9.3162,9.3341,9.3073,9.3252,24800.0
2005-05-02 12:00:00,10.43,10.47,10.41,10.47,43200.0,9.3252,9.3609,9.3073,9.3609,43200.0
2005-05-02 12:10:00,10.47,10.48,10.46,10.48,149200.0,9.3609,9.3699,9.352,9.3699,149200.0
2005-05-02 12:20:00,10.48,10.5,10.47,10.49,97200.0,9.3699,9.3878,9.3609,9.3788,97200.0
2005-05-02 12:30:00,10.49,10.5,10.49,10.49,39200.0,9.3788,9.3878,9.3788,9.3788,39200.0
2005-05-02 12:40:00,10.5,10.5,10.49,10.5,35600.0,9.3878,9.3878,9.3788,9.3878,35600.0
2005-05-02 12:50:00,10.49,10.5,10.49,10.5,138800.0,9.3788,9.3878,9.3788,9.3878,138800.0
2005-05-02 13:00:00,10.5,10.52,10.49,10.5,124800.0,9.3878,9.4056,9.3788,9.3878,124800.0
2005-05-02 13:10:00,10.5,10.52,10.49,10.5,110800.0,9.3878,9.4056,9.3788,9.3878,110800.0
2005-05-02 13:20:00,10.5,10.58,10.49,10.54,235200.0,9.3878,9.4593,9.3788,9.4235,235200.0
2005-05-02 13:30:00,10.53,10.55,10.48,10.55,104800.0,9.4146,9.4325,9.3699,9.4325,104800.0
2005-05-02 13:40:00,10.53,10.53,10.48,10.52,50800.0,9.4146,9.4146,9.3699,9.4056,50800.0
2005-05-02 13:50:00,10.52,10.53,10.49,10.49,35200.0,9.4056,9.4146,9.3788,9.3788,35200.0
2005-05-02 14:00:00,10.49,10.49,10.38,10.42,112800.0,9.3788,9.3788,9.2805,9.3162,112800.0
2005-05-02 14:10:00,10.45,10.5,10.45,10.47,79200.0,9.3431,9.3878,9.3431,9.3609,79200.0
2005-05-02 14:20:00,10.47,10.49,10.46,10.47,43600.0,9.3609,9.3788,9.352,9.3609,43600.0
2005-05-02 14:30:00,10.47,10.5,10.46,10.5,70000.0,9.3609,9.3878,9.352,9.3878,70000.0
2005-05-02 14:40:00,10.5,10.52,10.49,10.49,130000.0,9.3878,9.4056,9.3788,9.3788,130000.0
2005-05-02 14:50:00,10.49,10.53,10.47,10.51,106800.0,9.3788,9.4146,9.3609,9.3967,106800.0
2005-05-02 15:00:00,10.49,10.51,10.49,10.51,36400.0,9.3788,9.3967,9.3788,9.3967,36400.0
2005-05-02 15:10:00,10.5,10.51,10.5,10.51,46800.0,9.3878,9.3967,9.3878,9.3967,46800.0
2005-05-02 15:20:00,10.51,10.55,10.51,10.53,124800.0,9.3967,9.4325,9.3967,9.4146,124800.0
2005-05-02 15:30:00,10.53,10.58,10.53,10.54,220400.0,9.4146,9.4593,9.4146,9.4235,220400.0
2005-05-02 15:40:00,10.54,10.58,10.53,10.57,190400.0,9.4235,9.4593,9.4146,9.4503,190400.0
2005-05-02 15:50:00,10.57,10.57,10.53,10.56,505200.0,9.4503,9.4503,9.4146,9.4414,505200.0
2005-05-03 09:30:00,10.52,10.56,10.48,10.55,186400.0,9.4056,9.4414,9.3699,9.4325,186400.0
2005-05-03 09:40:00,10.57,10.68,10.54,10.67,104400.0,9.4503,9.5487,9.4235,9.5398,104400.0
2005-05-03 09:50:00,10.67,10.68,10.6,10.65,242800.0,9.5398,9.5487,9.4772,9.5219,242800.0
2005-05-03 10:00:00,10.65,10.65,10.61,10.61,62400.0,9.5219,9.5219,9.4861,9.4861,62400.0
2005-05-03 10:10:00,10.63,10.66,10.62,10.65,64800.0,9.504,9.5308,9.495,9.5219,64800.0
2005-05-03 10:20:00,10.64,10.71,10.63,10.71,33600.0,9.5129,9.5755,9.504,9.5755,33600.0
2005-05-03 10:30:00,10.7,10.72,10.65,10.65,305200.0,9.5666,9.5845,9.5219,9.5219,305200.0
2005-05-03 10:40:00,10.65,10.66,10.63,10.66,83600.0,9.5219,9.5308,9.504,9.5308,83600.0
2005-05-03 10:50:00,10.66,10.66,10.65,10.65,131600.0,9.5308,9.5308,9.5219,9.5219,131600.0
2005-05-03 11:00:00,10.65,10.66,10.63,10.63,199600.0,9.5219,9.5308,9.504,9.504,199600.0
2005-05-03 11:10:00,10.63,10.67,10.63,10.66,105200.0,9.504,9.5398,9.504,9.5308,105200.0
2005-05-03 11:20:00,10.66,10.68,10.65,10.68,33600.0,9.5308,9.5487,9.5219,9.5487,33600.0
2005-05-03 11:30:00,10.67,10.68,10.67,10.67,28400.0,9.5398,9.5487,9.5398,9.5398,28400.0
2005-05-03 11:40:00,10.67,10.68,10.67,10.67,142000.0,9.5398,9.5487,9.5398,9.5398,142000.0
2005-05-03 11:50:00,10.67,10.69,10.67,10.69,21200.0,9.5398,9.5576,9.5398,9.5576,21200.0
2005-05-03 12:00:00,10.69,10.69,10.68,10.68,40800.0,9.5576,9.5576,9.5487,9.5487,40800.0
2005-05-03 12:10:00,10.68,10.68,10.68,10.68,16000.0,9.5487,9.5487,9.5487,9.5487,16000.0
2005-05-03 12:20:00,10.68,10.7,10.68,10.7,86400.0,9.5487,9.5666,9.5487,9.5666,86400.0
2005-05-03 12:30:00,10.7,10.72,10.7,10.7,47600.0,9.5666,9.5845,9.5666,9.5666,47600.0
2005-05-03 12:40:00,10.71,10.72,10.7,10.71,80800.0,9.5755,9.5845,9.5666,9.5755,80800.0
2005-05-03 12:50:00,10.71,10.72,10.71,10.71,104800.0,9.5755,9.5845,9.5755,9.5755,104800.0
2005-05-03 13:00:00,10.71,10.71,10.7,10.71,41200.0,9.5755,9.5755,9.5666,9.5755,41200.0
2005-05-03 13:10:00,10.71,10.72,10.71,10.72,79200.0,9.5755,9.5845,9.5755,9.5845,79200.0
2005-05-03 13:20:00,10.72,10.72,10.71,10.71,34000.0,9.5845,9.5845,9.5755,9.5755,34000.0
2005-05-03 13:30:00,10.7,10.71,10.7,10.71,62800.0,9.5666,9.5755,9.5666,9.5755,62800.0
2005-05-03 13:40:00,10.71,10.71,10.67,10.68,191600.0,9.5755,9.5755,9.5398,9.5487,191600.0
2005-05-03 13:50:00,10.67,10.68,10.67,10.67,48000.0,9.5398,9.5487,9.5398,9.5398,48000.0
2005-05-03 14:00:00,10.67,10.69,10.67,10.68,78000.0,9.5398,9.5576,9.5398,9.5487,78000.0
2005-05-03 14:10:00,10.68,10.71,10.67,10.68,143600.0,9.5487,9.5755,9.5398,9.5487,143600.0
2005-05-03 14:20:00,10.68,10.73,10.67,10.71,158000.0,9.5487,9.5934,9.5398,9.5755,158000.0
2005-05-03 14:30:00,10.71,10.76,10.71,10.75,372000.0,9.5755,9.6202,9.5755,9.6113,372000.0
2005-05-03 14:40:00,10.75,10.76,10.72,10.75,115600.0,9.6113,9.6202,9.5845,9.6113,115600.0
2005-05-03 14:50:00,10.75,10.81,10.72,10.76,198000.0,9.6113,9.6649,9.5845,9.6202,198000.0
2005-05-03 15:00:00,10.77,10.77,10.65,10.65,250000.0,9.6292,9.6292,9.5219,9.5219,250000.0
2005-05-03 15:10:00,10.65,10.71,10.65,10.7,398800.0,9.5219,9.5755,9.5219,9.5666,398800.0
2005-05-03 15:20:00,10.7,10.73,10.67,10.71,322000.0,9.5666,9.5934,9.5398,9.5755,322000.0
2005-05-03 15:30:00,10.71,10.71,10.69,10.7,118800.0,9.5755,9.5755,9.5576,9.5666,118800.0
2005-05-03 15:40:00,10.7,10.72,10.68,10.69,127600.0,9.5666,9.5845,9.5487,9.5576,127600.0
2005-05-03 15:50:00,10.69,10.73,10.68,10.7,181600.0,9.5576,9.5934,9.5487,9.5666,181600.0
2005-05-04 09:30:00,10.7,10.75,10.63,10.69,204000.0,9.5666,9.6113,9.504,9.5576,204000.0
2005-05-04 09:40:00,10.69,10.72,10.6,10.6,162000.0,9.5576,9.5845,9.4772,9.4772,162000.0
2005-05-04 09:50:00,10.59,10.68,10.59,10.67,98400.0,9.4682,9.5487,9.4682,9.5398,98400.0
2005-05-04 10:00:00,10.67,10.69,10.61,10.64,86000.0,9.5398,9.5576,9.4861,9.5129,86000.0
2005-05-04 10:10:00,10.65,10.65,10.59,10.61,143200.0,9.5219,9.5219,9.4682,9.4861,143200.0
2005-05-04 10:20:00,10.62,10.63,10.59,10.63,156000.0,9.495,9.504,9.4682,9.504,156000.0
2005-05-04 10:30:00,10.62,10.69,10.62,10.63,144000.0,9.495,9.5576,9.495,9.504,144000.0
2005-05-04 10:40:00,10.63,10.63,10.59,10.59,367200.0,9.504,9.504,9.4682,9.4682,367200.0
2005-05-04 10:50:00,10.6,10.61,10.58,10.61,45200.0,9.4772,9.4861,9.4593,9.4861,45200.0
2005-05-04 11:00:00,10.61,10.63,10.55,10.56,148400.0,9.4861,9.504,9.4325,9.4414,148400.0
2005-05-04 11:10:00,10.56,10.59,10.52,10.58,104800.0,9.4414,9.4682,9.4056,9.4593,104800.0
2005-05-04 11:20:00,10.58,10.58,10.55,10.55,182000.0,9.4593,9.4593,9.4325,9.4325,182000.0
2005-05-04 11:30:00,10.56,10.57,10.53,10.56,84000.0,9.4414,9.4503,9.4146,9.4414,84000.0
2005-05-04 11:40:00,10.56,10.59,10.53,10.58,56000.0,9.4414,9.4682,9.4146,9.4593,56000.0
2005-05-04 11:50:00,10.58,10.59,10.54,10.54,51600.0,9.4593,9.4682,9.4235,9.4235,51600.0
2005-05-04 12:00:00,10.54,10.56,10.52,10.55,170800.0,9.4235,9.4414,9.4056,9.4325,170800.0
2005-05-04 12:10:00,10.54,10.61,10.54,10.61,96800.0,9.4235,9.4861,9.4235,9.4861,96800.0
2005-05-04 12:20:00,10.61,10.61,10.58,10.61,57600.0,9.4861,9.4861,9.4593,9.4861,57600.0
2005-05-04 12:30:00,10.61,10.62,10.61,10.62,148800.0,9.4861,9.495,9.4861,9.495,148800.0
2005-05-04 12:40:00,10.62,10.63,10.62,10.63,84800.0,9.495,9.504,9.495,9.504,84800.0
2005-05-04 12:50:00,10.63,10.63,10.6,10.62,80800.0,9.504,9.504,9.4772,9.495,80800.0
2005-05-04 13:00:00,10.62,10.62,10.61,10.61,58400.0,9.495,9.495,9.4861,9.4861,58400.0
2005-05-04 13:10:00,10.61,10.63,10.6,10.6,65600.0,9.4861,9.504,9.4772,9.4772,65600.0
2005-05-04 13:20:00,10.6,10.61,10.58,10.58,86400.0,9.4772,9.4861,9.4593,9.4593,86400.0
2005-05-04 13:30:00,10.59,10.61,10.58,10.61,37600.0,9.4682,9.4861,9.4593,9.4861,37600.0
2005-05-04 13:40:00,10.61,10.63,10.61,10.63,64000.0,9.4861,9.504,9.4861,9.504,64000.0
2005-05-04 13:50:00,10.63,10.65,10.62,10.63,123200.0,9.504,9.5219,9.495,9.504,123200.0
2005-05-04 14:00:00,10.64,10.65,10.62,10.64,126800.0,9.5129,9.5219,9.495,9.5129,126800.0
2005-05-04 14:10:00,10.64,10.65,10.64,10.65,108400.0,9.5129,9.5219,9.5129,9.5219,108400.0
2005-05-04 14:20:00,10.65,10.65,10.64,10.65,110000.0,9.5219,9.5219,9.5129,9.5219,110000.0
2005-05-04 14:30:00,10.65,10.68,10.65,10.66,132400.0,9.5219,9.5487,9.5219,9.5308,132400.0
2005-05-04 14:40:00,10.66,10.68,10.65,10.65,108400.0,9.5308,9.5487,9.5219,9.5219,108400.0
2005-05-04 14:50:00,10.65,10.68,10.65,10.68,97600.0,9.5219,9.5487,9.5219,9.5487,97600.0
2005-05-04 15:00:00,10.67,10.68,10.67,10.67,243200.0,9.5398,9.5487,9.5398,9.5398,243200.0
2005-05-04 15:10:00,10.67,10.71,10.67,10.7,134800.0,9.5398,9.5755,9.5398,9.5666,134800.0
2005-05-04 15:20:00,10.7,10.7,10.68,10.69,854000.0,9.5666,9.5666,9.5487,9.5576,854000.0
2005-05-04 15:30:00,10.69,10.71,10.69,10.71,105200.0,9.5576,9.5755,9.5576,9.5755,105200.0
2005-05-04 15:40:00,10.71,10.72,10.67,10.69,258000.0,9.5755,9.5845,9.5398,9.5576,258000.0
2005-05-04 15:50:00,10.69,10.71,10.68,10.69,383600.0,9.5576,9.5755,9.5487,9.5576,383600.0
2005-05-05 09:30:00,10.74,10.74,10.58,10.64,246400.0,9.6023,9.6023,9.4593,9.5129,246400.0
2005-05-05 09:40:00,10.65,10.7,10.65,10.67,125600.0,9.5219,9.5666,9.5219,9.5398,125600.0
2005-05-05 09:50:00,10.67,10.73,10.66,10.72,192800.0,9.5398,9.5934,9.5308,9.5845,192800.0
2005-05-05 10:00:00,10.72,10.76,10.7,10.75,216800.0,9.5845,9.6202,9.5666,9.6113,216800.0
2005-05-05 10:10:00,10.75,10.75,10.66,10.68,119600.0,9.6113,9.6113,9.5308,9.5487,119600.0
2005-05-05 10:20:00,10.69,10.69,10.63,10.67,142800.0,9.5576,9.5576,9.504,9.5398,142800.0
2005-05-05 10:30:00,10.67,10.7,10.65,10.7,92800.0,9.5398,9.5666,9.5219,9.5666,92800.0
2005-05-05 10:40:00,10.7,10.74,10.7,10.72,196800.0,9.5666,9.6023,9.5666,9.5845,196800.0
2005-05-05 10:50:00,10.73,10.74,10.72,10.73,269200.0,9.5934,9.6023,9.5845,9.5934,269200.0
2005-05-05 11:00:00,10.72,10.79,10.72,10.77,106000.0,9.5845,9.647,9.5845,9.6292,106000.0
2005-05-05 11:10:00,10.76,10.79,10.75,10.79,62400.0,9.6202,9.647,9.6113,9.647,62400.0
2005-05-05 11:20:00,10.79,10.79,10.76,10.79,107200.0,9.647,9.647,9.6202,9.647,107200.0
2005-05-05 11:30:00,10.78,10.82,10.78,10.82,62000.0,9.6381,9.6739,9.6381,9.6739,62000.0
2005-05-05 11:40:00,10.81,10.83,10.8,10.83,151200.0,9.6649,9.6828,9.656,9.6828,151200.0
2005-05-05 11:50:00,10.83,10.83,10.83,10.83,177200.0,9.6828,9.6828,9.6828,9.6828,177200.0
2005-05-05 12:00:00,10.83,10.85,10.83,10.84,99600.0,9.6828,9.7007,9.6828,9.6917,99600.0
2005-05-05 12:10:00,10.84,10.86,10.83,10.86,328800.0,9.6917,9.7096,9.6828,9.7096,328800.0
2005-05-05 12:20:00,10.86,10.92,10.85,10.89,208800.0,9.7096,9.7633,9.7007,9.7364,208800.0
2005-05-05 12:30:00,10.89,10.9,10.81,10.81,148400.0,9.7364,9.7454,9.6649,9.6649,148400.0
2005-05-05 12:40:00,10.81,10.86,10.81,10.81,127600.0,9.6649,9.7096,9.6649,9.6649,127600.0
2005-05-05 12:50:00,10.81,10.85,10.79,10.79,214400.0,9.6649,9.7007,9.647,9.647,214400.0
2005-05-05 13:00:00,10.79,10.81,10.72,10.81,218400.0,9.647,9.6649,9.5845,9.6649,218400.0
2005-05-05 13:10:00,10.81,10.81,10.74,10.74,56400.0,9.6649,9.6649,9.6023,9.6023,56400.0
2005-05-05 13:20:00,10.74,10.79,10.74,10.79,82800.0,9.6023,9.647,9.6023,9.647,82800.0
2005-05-05 13:30:00,10.79,10.83,10.78,10.8,62000.0,9.647,9.6828,9.6381,9.656,62000.0
2005-05-05 13:40:00,10.8,10.83,10.79,10.81,120800.0,9.656,9.6828,9.647,9.6649,120800.0
2005-05-05 13:50:00,10.8,10.82,10.8,10.82,67600.0,9.656,9.6739,9.656,9.6739,67600.0
2005-05-05 14:00:00,10.83,10.83,10.8,10.82,141200.0,9.6828,9.6828,9.656,9.6739,141200.0
2005-05-05 14:10:00,10.83,10.85,10.81,10.84,147200.0,9.6828,9.7007,9.6649,9.6917,147200.0
2005-05-05 14:20:00,10.84,10.86,10.82,10.83,181600.0,9.6917,9.7096,9.6739,9.6828,181600.0
2005-05-05 14:30:00,10.84,10.86,10.84,10.86,70800.0,9.6917,9.7096,9.6917,9.7096,70800.0
2005-05-05 14:40:00,10.86,10.86,10.84,10.86,92000.0,9.7096,9.7096,9.6917,9.7096,92000.0
2005-05-05 14:50:00,10.85,10.86,10.84,10.85,56000.0,9.7007,9.7096,9.6917,9.7007,56000.0
2005-05-05 15:00:00,10.85,10.86,10.84,10.85,186800.0,9.7007,9.7096,9.6917,9.7007,186800.0
2005-05-05 15:10:00,10.85,10.88,10.84,10.86,99200.0,9.7007,9.7275,9.6917,9.7096,99200.0
2005-05-05 15:20:00,10.86,10.87,10.85,10.85,266000.0,9.7096,9.7186,9.7007,9.7007,266000.0
2005-05-05 15:30:00,10.85,10.91,10.84,10.9,194400.0,9.7007,9.7543,9.6917,9.7454,194400.0
2005-05-05 15:40:00,10.91,10.94,10.9,10.91,302800.0,9.7543,9.7812,9.7454,9.7543,302800.0
2005-05-05 15:50:00,10.91,10.93,10.87,10.92,418400.0,9.7543,9.7722,9.7186,9.7633,418400.0
2005-05-06 09:30:00,11.03,11.04,10.9,10.9,256000.0,9.8616,9.8706,9.7454,9.7454,256000.0
2005-05-06 09:40:00,10.9,11.04,10.9,10.99,218800.0,9.7454,9.8706,9.7454,9.8259,218800.0
2005-05-06 09:50:00,11.0,11.01,10.97,10.97,200400.0,9.8348,9.8437,9.808,9.808,200400.0
2005-05-06 10:00:00,10.97,11.04,10.97,10.99,138400.0,9.808,9.8706,9.808,9.8259,138400.0
2005-05-06 10:10:00,10.99,11.03,10.98,11.03,286800.0,9.8259,9.8616,9.8169,9.8616,286800.0
2005-05-06 10:20:00,11.03,11.05,11.03,11.04,219600.0,9.8616,9.8795,9.8616,9.8706,219600.0
2005-05-06 10:30:00,11.04,11.06,11.0,11.0,60800.0,9.8706,9.8884,9.8348,9.8348,60800.0
2005-05-06 10:40:00,11.0,11.02,10.97,11.01,103600.0,9.8348,9.8527,9.808,9.8437,103600.0
2005-05-06 10:50:00,11.0,11.03,10.99,11.03,69600.0,9.8348,9.8616,9.8259,9.8616,69600.0
2005-05-06 11:00:00,11.02,11.04,11.01,11.02,46400.0,9.8527,9.8706,9.8437,9.8527,46400.0
2005-05-06 11:10:00,11.01,11.03,11.01,11.03,51200.0,9.8437,9.8616,9.8437,9.8616,51200.0
2005-05-06 11:20:00,11.03,11.04,11.01,11.01,54400.0,9.8616,9.8706,9.8437,9.8437,54400.0
2005-05-06 11:30:00,11.01,11.04,11.0,11.02,169600.0,9.8437,9.8706,9.8348,9.8527,169600.0
2005-05-06 11:40:00,11.02,11.04,10.99,11.02,80400.0,9.8527,9.8706,9.8259,9.8527,80400.0
2005-05-06 11:50:00,11.02,11.03,11.0,11.0,134000.0,9.8527,9.8616,9.8348,9.8348,134000.0
2005-05-06 12:00:00,11.0,11.01,10.99,10.99,55600.0,9.8348,9.8437,9.8259,9.8259,55600.0
2005-05-06 12:10:00,11.01,11.01,10.99,10.99,36000.0,9.8437,9.8437,9.8259,9.8259,36000.0
2005-05-06 12:20:00,11.0,11.01,10.98,11.01,51200.0,9.8348,9.8437,9.8169,9.8437,51200.0
2005-05-06 12:30:00,11.01,11.01,10.99,10.99,7200.0,9.8437,9.8437,9.8259,9.8259,7200.0
2005-05-06 12:40:00,10.99,10.99,10.97,10.98,34400.0,9.8259,9.8259,9.808,9.8169,34400.0
2005-05-06 12:50:00,10.98,10.99,10.97,10.98,20800.0,9.8169,9.8259,9.808,9.8169,20800.0
2005-05-06 13:00:00,10.99,11.0,10.97,10.99,52400.0,9.8259,9.8348,9.808,9.8259,52400.0
2005-05-06 13:10:00,10.99,10.99,10.97,10.99,14800.0,9.8259,9.8259,9.808,9.8259,14800.0
2005-05-06 13:20:00,10.99,11.0,10.97,10.99,61200.0,9.8259,9.8348,9.808,9.8259,61200.0
2005-05-06 13:30:00,10.99,11.01,10.98,11.01,43200.0,9.8259,9.8437,9.8169,9.8437,43200.0
2005-05-06 13:40:00,11.01,11.01,11.0,11.0,24400.0,9.8437,9.8437,9.8348,9.8348,24400.0
2005-05-06 13:50:00,11.0,11.01,11.0,11.01,52000.0,9.8348,9.8437,9.8348,9.8437,52000.0
2005-05-06 14:00:00,11.01,11.04,11.0,11.03,35600.0,9.8437,9.8706,9.8348,9.8616,35600.0
2005-05-06 14:10:00,11.03,11.04,11.01,11.03,38000.0,9.8616,9.8706,9.8437,9.8616,38000.0
2005-05-06 14:20:00,11.03,11.03,11.0,11.0,47200.0,9.8616,9.8616,9.8348,9.8348,47200.0
2005-05-06 14:30:00,11.0,11.01,11.0,11.0,42800.0,9.8348,9.8437,9.8348,9.8348,42800.0
2005-05-06 14:40:00,11.01,11.01,11.0,11.0,14400.0,9.8437,9.8437,9.8348,9.8348,14400.0
2005-05-06 14:50:00,11.0,11.01,11.0,11.01,29600.0,9.8348,9.8437,9.8348,9.8437,29600.0
2005-05-06 15:00:00,11.01,11.02,11.0,11.0,59200.0,9.8437,9.8527,9.8348,9.8348,59200.0
2005-05-06 15:10:00,11.0,11.04,11.0,11.04,36000.0,9.8348,9.8706,9.8348,9.8706,36000.0
2005-05-06 15:20:00,11.03,11.03,11.0,11.0,66800.0,9.8616,9.8616,9.8348,9.8348,66800.0
2005-05-06 15:30:00,11.0,11.02,11.0,11.01,81600.0,9.8348,9.8527,9.8348,9.8437,81600.0
2005-05-06 15:40:00,11.01,11.05,11.0,11.04,76800.0,9.8437,9.8795,9.8348,9.8706,76800.0
2005-05-06 15:50:00,11.04,11.05,11.01,11.03,220000.0,9.8706,9.8795,9.8437,9.8616,220000.0
2005-05-09 09:30:00,11.06,11.07,10.92,10.94,154800.0,9.8884,9.8974,9.7633,9.7812,154800.0
2005-05-09 09:40:00,10.94,10.95,10.81,10.84,254000.0,9.7812,9.7901,9.6649,9.6917,254000.0
2005-05-09 09:50:00,10.84,10.88,10.83,10.85,167600.0,9.6917,9.7275,9.6828,9.7007,167600.0
2005-05-09 10:00:00,10.85,10.9,10.83,10.86,162000.0,9.7007,9.7454,9.6828,9.7096,162000.0
2005-05-09 10:10:00,10.86,10.86,10.82,10.82,90000.0,9.7096,9.7096,9.6739,9.6739,90000.0
2005-05-09 10:20:00,10.82,10.87,10.82,10.86,162400.0,9.6739,9.7186,9.6739,9.7096,162400.0
2005-05-09 10:30:00,10.87,10.9,10.85,10.89,100400.0,9.7186,9.7454,9.7007,9.7364,100400.0
2005-05-09 10:40:00,10.89,10.9,10.88,10.9,80400.0,9.7364,9.7454,9.7275,9.7454,80400.0
2005-05-09 10:50:00,10.9,10.92,10.9,10.9,32400.0,9.7454,9.7633,9.7454,9.7454,32400.0
2005-05-09 11:00:00,10.91,10.92,10.88,10.88,50400.0,9.7543,9.7633,9.7275,9.7275,50400.0
2005-05-09 11:10:00,10.88,10.94,10.88,10.93,50800.0,9.7275,9.7812,9.7275,9.7722,50800.0
2005-05-09 11:20:00,10.94,10.96,10.9,10.94,82000.0,9.7812,9.799,9.7454,9.7812,82000.0
2005-05-09 11:30:00,10.95,11.0,10.94,10.98,68400.0,9.7901,9.8348,9.7812,9.8169,68400.0
2005-05-09 11:40:00,10.99,11.04,10.99,11.02,79600.0,9.8259,9.8706,9.8259,9.8527,79600.0
2005-05-09 11:50:00,11.02,11.04,10.97,10.98,97200.0,9.8527,9.8706,9.808,9.8169,97200.0
2005-05-09 12:00:00,10.98,11.05,10.97,11.03,43200.0,9.8169,9.8795,9.808,9.8616,43200.0
2005-05-09 12:10:00,11.05,11.05,11.03,11.04,29600.0,9.8795,9.8795,9.8616,9.8706,29600.0
2005-05-09 12:20:00,11.04,11.04,10.97,10.97,30000.0,9.8706,9.8706,9.808,9.808,30000.0
2005-05-09 12:30:00,10.97,10.98,10.95,10.95,17200.0,9.808,9.8169,9.7901,9.7901,17200.0
2005-05-09 12:40:00,10.96,10.96,10.94,10.96,16000.0,9.799,9.799,9.7812,9.799,16000.0
2005-05-09 12:50:00,10.96,10.97,10.94,10.97,29600.0,9.799,9.808,9.7812,9.808,29600.0
2005-05-09 13:00:00,10.97,11.01,10.96,10.99,108800.0,9.808,9.8437,9.799,9.8259,108800.0
2005-05-09 13:10:00,10.99,10.99,10.97,10.98,10800.0,9.8259,9.8259,9.808,9.8169,10800.0
2005-05-09 13:20:00,10.98,10.98,10.97,10.98,6800.0,9.8169,9.8169,9.808,9.8169,6800.0
2005-05-09 13:30:00,10.98,11.02,10.98,11.01,49200.0,9.8169,9.8527,9.8169,9.8437,49200.0
2005-05-09 13:40:00,11.02,11.04,10.99,10.99,70000.0,9.8527,9.8706,9.8259,9.8259,70000.0
2005-05-09 13:50:00,10.99,11.02,10.99,11.02,15600.0,9.8259,9.8527,9.8259,9.8527,15600.0
2005-05-09 14:00:00,11.02,11.02,10.98,10.99,17600.0,9.8527,9.8527,9.8169,9.8259,17600.0
2005-05-09 14:10:00,10.99,11.01,10.99,11.0,14000.0,9.8259,9.8437,9.8259,9.8348,14000.0
2005-05-09 14:20:00,11.0,11.0,10.94,10.96,42400.0,9.8348,9.8348,9.7812,9.799,42400.0
2005-05-09 14:30:00,10.96,10.97,10.94,10.95,26400.0,9.799,9.808,9.7812,9.7901,26400.0
2005-05-09 14:40:00,10.95,10.96,10.95,10.96,17600.0,9.7901,9.799,9.7901,9.799,17600.0
2005-05-09 14:50:00,10.95,10.98,10.95,10.98,21200.0,9.7901,9.8169,9.7901,9.8169,21200.0
2005-05-09 15:00:00,10.98,10.98,10.91,10.93,39200.0,9.8169,9.8169,9.7543,9.7722,39200.0
2005-05-09 15:10:00,10.92,10.97,10.92,10.96,30000.0,9.7633,9.808,9.7633,9.799,30000.0
2005-05-09 15:20:00,10.96,10.98,10.95,10.97,33200.0,9.799,9.8169,9.7901,9.808,33200.0
2005-05-09 15:30:00,10.97,10.99,10.96,10.98,46800.0,9.808,9.8259,9.799,9.8169,46800.0
2005-05-09 15:40:00,10.99,11.03,10.99,10.99,80400.0,9.8259,9.8616,9.8259,9.8259,80400.0
2005-05-09 15:50:00,10.99,11.0,10.98,11.0,135600.0,9.8259,9.8348,9.8169,9.8348,135600.0
2005-05-10 09:30:00,10.89,10.94,10.84,10.84,203600.0,9.7364,9.7812,9.6917,9.6917,203600.0
2005-05-10 09:40:00,10.84,10.89,10.84,10.86,116000.0,9.6917,9.7364,9.6917,9.7096,116000.0
2005-05-10 09:50:00,10.86,10.9,10.83,10.87,109200.0,9.7096,9.7454,9.6828,9.7186,109200.0
2005-05-10 10:00:00,10.87,10.88,10.84,10.85,54000.0,9.7186,9.7275,9.6917,9.7007,54000.0
2005-05-10 10:10:00,10.85,10.87,10.83,10.85,123200.0,9.7007,9.7186,9.6828,9.7007,123200.0
2005-05-10 10:20:00,10.85,10.88,10.82,10.84,77200.0,9.7007,9.7275,9.6739,9.6917,77200.0
2005-05-10 10:30:00,10.84,10.85,10.84,10.84,30800.0,9.6917,9.7007,9.6917,9.6917,30800.0
2005-05-10 10:40:00,10.85,10.86,10.82,10.85,38400.0,9.7007,9.7096,9.6739,9.7007,38400.0
2005-05-10 10:50:00,10.85,10.85,10.82,10.84,61200.0,9.7007,9.7007,9.6739,9.6917,61200.0
2005-05-10 11:00:00,10.85,10.86,10.83,10.85,53600.0,9.7007,9.7096,9.6828,9.7007,53600.0
2005-05-10 11:10:00,10.85,10.87,10.83,10.86,29200.0,9.7007,9.7186,9.6828,9.7096,29200.0
2005-05-10 11:20:00,10.87,10.88,10.86,10.87,36000.0,9.7186,9.7275,9.7096,9.7186,36000.0
2005-05-10 11:30:00,10.87,10.89,10.87,10.88,80800.0,9.7186,9.7364,9.7186,9.7275,80800.0
2005-05-10 11:40:00,10.88,10.88,10.87,10.88,60000.0,9.7275,9.7275,9.7186,9.7275,60000.0
2005-05-10 11:50:00,10.88,10.88,10.85,10.86,61200.0,9.7275,9.7275,9.7007,9.7096,61200.0
2005-05-10 12:00:00,10.88,10.89,10.85,10.89,77600.0,9.7275,9.7364,9.7007,9.7364,77600.0
2005-05-10 12:10:00,10.89,10.89,10.87,10.88,44800.0,9.7364,9.7364,9.7186,9.7275,44800.0
2005-05-10 12:20:00,10.87,10.88,10.85,10.88,26000.0,9.7186,9.7275,9.7007,9.7275,26000.0
2005-05-10 12:30:00,10.87,10.88,10.86,10.87,48000.0,9.7186,9.7275,9.7096,9.7186,48000.0
2005-05-10 12:40:00,10.88,10.88,10.87,10.88,45200.0,9.7275,9.7275,9.7186,9.7275,45200.0
2005-05-10 12:50:00,10.88,10.88,10.87,10.88,43200.0,9.7275,9.7275,9.7186,9.7275,43200.0
2005-05-10 13:00:00,10.87,10.88,10.86,10.87,12000.0,9.7186,9.7275,9.7096,9.7186,12000.0
2005-05-10 13:10:00,10.86,10.88,10.86,10.88,27600.0,9.7096,9.7275,9.7096,9.7275,27600.0
2005-05-10 13:20:00,10.88,10.9,10.88,10.89,60000.0,9.7275,9.7454,9.7275,9.7364,60000.0
2005-05-10 13:30:00,10.89,10.9,10.88,10.9,93200.0,9.7364,9.7454,9.7275,9.7454,93200.0
2005-05-10 13:40:00,10.9,10.9,10.88,10.88,44000.0,9.7454,9.7454,9.7275,9.7275,44000.0
2005-05-10 13:50:00,10.88,10.88,10.87,10.88,37600.0,9.7275,9.7275,9.7186,9.7275,37600.0
2005-05-10 14:00:00,10.87,10.88,10.86,10.87,69200.0,9.7186,9.7275,9.7096,9.7186,69200.0
2005-05-10 14:10:00,10.88,10.88,10.86,10.86,79200.0,9.7275,9.7275,9.7096,9.7096,79200.0
2005-05-10 14:20:00,10.86,10.87,10.81,10.83,88000.0,9.7096,9.7186,9.6649,9.6828,88000.0
2005-05-10 14:30:00,10.82,10.83,10.78,10.79,109200.0,9.6739,9.6828,9.6381,9.647,109200.0
2005-05-10 14:40:00,10.78,10.82,10.75,10.79,174400.0,9.6381,9.6739,9.6113,9.647,174400.0
2005-05-10 14:50:00,10.8,10.81,10.77,10.78,54400.0,9.656,9.6649,9.6292,9.6381,54400.0
2005-05-10 15:00:00,10.78,10.78,10.74,10.76,172000.0,9.6381,9.6381,9.6023,9.6202,172000.0
2005-05-10 15:10:00,10.76,10.77,10.75,10.77,79600.0,9.6202,9.6292,9.6113,9.6292,79600.0
2005-05-10 15:20:00,10.77,10.78,10.76,10.77,96800.0,9.6292,9.6381,9.6202,9.6292,96800.0
2005-05-10 15:30:00,10.77,10.77,10.71,10.72,273200.0,9.6292,9.6292,9.5755,9.5845,273200.0
2005-05-10 15:40:00,10.72,10.74,10.71,10.72,373600.0,9.5845,9.6023,9.5755,9.5845,373600.0
2005-05-10 15:50:00,10.72,10.73,10.68,10.72,910800.0,9.5845,9.5934,9.5487,9.5845,910800.0
2005-05-11 09:30:00,10.76,10.82,10.75,10.78,144800.0,9.6202,9.6739,9.6113,9.6381,144800.0
2005-05-11 09:40:00,10.79,10.81,10.75,10.75,189600.0,9.647,9.6649,9.6113,9.6113,189600.0
2005-05-11 09:50:00,10.76,10.77,10.68,10.69,170800.0,9.6202,9.6292,9.5487,9.5576,170800.0
2005-05-11 10:00:00,10.67,10.73,10.65,10.67,63200.0,9.5398,9.5934,9.5219,9.5398,63200.0
2005-05-11 10:10:00,10.65,10.68,10.64,10.65,70400.0,9.5219,9.5487,9.5129,9.5219,70400.0
2005-05-11 10:20:00,10.66,10.7,10.66,10.68,195600.0,9.5308,9.5666,9.5308,9.5487,195600.0
2005-05-11 10:30:00,10.68,10.69,10.63,10.65,108000.0,9.5487,9.5576,9.504,9.5219,108000.0
2005-05-11 10:40:00,10.65,10.67,10.6,10.61,87200.0,9.5219,9.5398,9.4772,9.4861,87200.0
2005-05-11 10:50:00,10.63,10.63,10.54,10.55,141600.0,9.504,9.504,9.4235,9.4325,141600.0
2005-05-11 11:00:00,10.55,10.57,10.51,10.53,209600.0,9.4325,9.4503,9.3967,9.4146,209600.0
2005-05-11 11:10:00,10.54,10.56,10.51,10.55,248800.0,9.4235,9.4414,9.3967,9.4325,248800.0
2005-05-11 11:20:00,10.55,10.65,10.55,10.65,152400.0,9.4325,9.5219,9.4325,9.5219,152400.0
2005-05-11 11:30:00,10.65,10.65,10.63,10.65,169600.0,9.5219,9.5219,9.504,9.5219,169600.0
2005-05-11 11:40:00,10.65,10.65,10.63,10.65,103200.0,9.5219,9.5219,9.504,9.5219,103200.0
2005-05-11 11:50:00,10.64,10.64,10.58,10.63,78000.0,9.5129,9.5129,9.4593,9.504,78000.0
2005-05-11 12:00:00,10.63,10.65,10.59,10.65,214000.0,9.504,9.5219,9.4682,9.5219,214000.0
2005-05-11 12:10:00,10.63,10.7,10.61,10.68,255600.0,9.504,9.5666,9.4861,9.5487,255600.0
2005-05-11 12:20:00,10.68,10.72,10.68,10.71,32400.0,9.5487,9.5845,9.5487,9.5755,32400.0
2005-05-11 12:30:00,10.71,10.71,10.69,10.69,16800.0,9.5755,9.5755,9.5576,9.5576,16800.0
2005-05-11 12:40:00,10.69,10.7,10.69,10.69,29200.0,9.5576,9.5666,9.5576,9.5576,29200.0
2005-05-11 12:50:00,10.69,10.69,10.66,10.68,67200.0,9.5576,9.5576,9.5308,9.5487,67200.0
2005-05-11 13:00:00,10.67,10.71,10.67,10.7,88400.0,9.5398,9.5755,9.5398,9.5666,88400.0
2005-05-11 13:10:00,10.7,10.72,10.69,10.7,137200.0,9.5666,9.5845,9.5576,9.5666,137200.0
2005-05-11 13:20:00,10.7,10.72,10.7,10.7,38800.0,9.5666,9.5845,9.5666,9.5666,38800.0
2005-05-11 13:30:00,10.69,10.7,10.67,10.68,33200.0,9.5576,9.5666,9.5398,9.5487,33200.0
2005-05-11 13:40:00,10.67,10.67,10.63,10.64,50800.0,9.5398,9.5398,9.504,9.5129,50800.0
2005-05-11 13:50:00,10.64,10.64,10.59,10.6,80800.0,9.5129,9.5129,9.4682,9.4772,80800.0
2005-05-11 14:00:00,10.6,10.65,10.6,10.65,75200.0,9.4772,9.5219,9.4772,9.5219,75200.0
2005-05-11 14:10:00,10.65,10.81,10.65,10.81,246000.0,9.5219,9.6649,9.5219,9.6649,246000.0
2005-05-11 14:20:00,10.81,10.86,10.81,10.81,271600.0,9.6649,9.7096,9.6649,9.6649,271600.0
2005-05-11 14:30:00,10.81,10.83,10.79,10.8,237600.0,9.6649,9.6828,9.647,9.656,237600.0
2005-05-11 14:40:00,10.8,10.84,10.8,10.83,94400.0,9.656,9.6917,9.656,9.6828,94400.0
2005-05-11 14:50:00,10.84,10.87,10.79,10.79,167600.0,9.6917,9.7186,9.647,9.647,167600.0
2005-05-11 15:00:00,10.79,10.79,10.77,10.78,64400.0,9.647,9.647,9.6292,9.6381,64400.0
2005-05-11 15:10:00,10.78,10.87,10.78,10.87,126400.0,9.6381,9.7186,9.6381,9.7186,126400.0
2005-05-11 15:20:00,10.87,10.89,10.86,10.87,107200.0,9.7186,9.7364,9.7096,9.7186,107200.0
2005-05-11 15:30:00,10.87,10.9,10.84,10.85,164400.0,9.7186,9.7454,9.6917,9.7007,164400.0
2005-05-11 15:40:00,10.85,10.85,10.8,10.82,234800.0,9.7007,9.7007,9.656,9.6739,234800.0
2005-05-11 15:50:00,10.81,10.84,10.79,10.84,190400.0,9.6649,9.6917,9.647,9.6917,190400.0
2005-05-12 09:30:00,10.84,10.88,10.81,10.88,75200.0,9.6917,9.7275,9.6649,9.7275,75200.0
2005-05-12 09:40:00,10.87,10.88,10.85,10.85,91200.0,9.7186,9.7275,9.7007,9.7007,91200.0
2005-05-12 09:50:00,10.85,10.85,10.74,10.77,143600.0,9.7007,9.7007,9.6023,9.6292,143600.0
2005-05-12 10:00:00,10.77,10.79,10.76,10.77,166800.0,9.6292,9.647,9.6202,9.6292,166800.0
2005-05-12 10:10:00,10.78,10.79,10.77,10.79,238000.0,9.6381,9.647,9.6292,9.647,238000.0
2005-05-12 10:20:00,10.79,10.8,10.75,10.77,45600.0,9.647,9.656,9.6113,9.6292,45600.0
2005-05-12 10:30:00,10.77,10.78,10.74,10.76,139200.0,9.6292,9.6381,9.6023,9.6202,139200.0
2005-05-12 10:40:00,10.76,10.76,10.68,10.68,173600.0,9.6202,9.6202,9.5487,9.5487,173600.0
2005-05-12 10:50:00,10.68,10.75,10.65,10.74,152400.0,9.5487,9.6113,9.5219,9.6023,152400.0
2005-05-12 11:00:00,10.74,10.75,10.7,10.72,46400.0,9.6023,9.6113,9.5666,9.5845,46400.0
2005-05-12 11:10:00,10.72,10.75,10.72,10.73,29600.0,9.5845,9.6113,9.5845,9.5934,29600.0
2005-05-12 11:20:00,10.73,10.78,10.73,10.75,207200.0,9.5934,9.6381,9.5934,9.6113,207200.0
2005-05-12 11:30:00,10.76,10.78,10.75,10.76,49600.0,9.6202,9.6381,9.6113,9.6202,49600.0
2005-05-12 11:40:00,10.77,10.78,10.74,10.76,80400.0,9.6292,9.6381,9.6023,9.6202,80400.0
2005-05-12 11:50:00,10.78,10.78,10.74,10.78,58000.0,9.6381,9.6381,9.6023,9.6381,58000.0
2005-05-12 12:00:00,10.77,10.78,10.69,10.7,69600.0,9.6292,9.6381,9.5576,9.5666,69600.0
2005-05-12 12:10:00,10.71,10.72,10.7,10.71,33600.0,9.5755,9.5845,9.5666,9.5755,33600.0
2005-05-12 12:20:00,10.7,10.74,10.7,10.72,24800.0,9.5666,9.6023,9.5666,9.5845,24800.0
2005-05-12 12:30:00,10.72,10.72,10.65,10.67,80400.0,9.5845,9.5845,9.5219,9.5398,80400.0
2005-05-12 12:40:00,10.67,10.69,10.67,10.68,40000.0,9.5398,9.5576,9.5398,9.5487,40000.0
2005-05-12 12:50:00,10.69,10.71,10.67,10.7,13200.0,9.5576,9.5755,9.5398,9.5666,13200.0
2005-05-12 13:00:00,10.7,10.72,10.69,10.72,17200.0,9.5666,9.5845,9.5576,9.5845,17200.0
2005-05-12 13:10:00,10.73,10.74,10.71,10.71,34400.0,9.5934,9.6023,9.5755,9.5755,34400.0
2005-05-12 13:20:00,10.71,10.72,10.68,10.68,177200.0,9.5755,9.5845,9.5487,9.5487,177200.0
2005-05-12 13:30:00,10.69,10.7,10.66,10.68,48800.0,9.5576,9.5666,9.5308,9.5487,48800.0
2005-05-12 13:40:00,10.68,10.68,10.6,10.62,57200.0,9.5487,9.5487,9.4772,9.495,57200.0
2005-05-12 13:50:00,10.62,10.69,10.61,10.67,32400.0,9.495,9.5576,9.4861,9.5398,32400.0
2005-05-12 14:00:00,10.67,10.68,10.66,10.68,31200.0,9.5398,9.5487,9.5308,9.5487,31200.0
2005-05-12 14:10:00,10.67,10.69,10.63,10.68,88800.0,9.5398,9.5576,9.504,9.5487,88800.0
2005-05-12 14:20:00,10.67,10.68,10.58,10.59,69200.0,9.5398,9.5487,9.4593,9.4682,69200.0
2005-05-12 14:30:00,10.58,10.61,10.58,10.6,70000.0,9.4593,9.4861,9.4593,9.4772,70000.0
2005-05-12 14:40:00,10.6,10.6,10.51,10.54,147600.0,9.4772,9.4772,9.3967,9.4235,147600.0
2005-05-12 14:50:00,10.55,10.59,10.54,10.57,48400.0,9.4325,9.4682,9.4235,9.4503,48400.0
2005-05-12 15:00:00,10.56,10.61,10.56,10.56,135600.0,9.4414,9.4861,9.4414,9.4414,135600.0
2005-05-12 15:10:00,10.56,10.56,10.51,10.53,202400.0,9.4414,9.4414,9.3967,9.4146,202400.0
2005-05-12 15:20:00,10.53,10.55,10.5,10.54,95200.0,9.4146,9.4325,9.3878,9.4235,95200.0
2005-05-12 15:30:00,10.54,10.54,10.51,10.53,62000.0,9.4235,9.4235,9.3967,9.4146,62000.0
2005-05-12 15:40:00,10.53,10.6,10.5,10.6,166800.0,9.4146,9.4772,9.3878,9.4772,166800.0
2005-05-12 15:50:00,10.59,10.6,10.55,10.59,282400.0,9.4682,9.4772,9.4325,9.4682,282400.0
2005-05-13 09:30:00,10.66,10.83,10.66,10.76,320400.0,9.5308,9.6828,9.5308,9.6202,320400.0
2005-05-13 09:40:00,10.76,10.76,10.67,10.67,150000.0,9.6202,9.6202,9.5398,9.5398,150000.0
2005-05-13 09:50:00,10.67,10.7,10.59,10.61,89200.0,9.5398,9.5666,9.4682,9.4861,89200.0
2005-05-13 10:00:00,10.63,10.72,10.63,10.72,133200.0,9.504,9.5845,9.504,9.5845,133200.0
2005-05-13 10:10:00,10.72,10.75,10.68,10.7,230400.0,9.5845,9.6113,9.5487,9.5666,230400.0
2005-05-13 10:20:00,10.7,10.75,10.68,10.75,92400.0,9.5666,9.6113,9.5487,9.6113,92400.0
2005-05-13 10:30:00,10.74,10.76,10.71,10.76,254000.0,9.6023,9.6202,9.5755,9.6202,254000.0
2005-05-13 10:40:00,10.76,10.82,10.76,10.81,287600.0,9.6202,9.6739,9.6202,9.6649,287600.0
2005-05-13 10:50:00,10.81,10.81,10.77,10.8,87600.0,9.6649,9.6649,9.6292,9.656,87600.0
2005-05-13 11:00:00,10.8,10.83,10.79,10.8,64400.0,9.656,9.6828,9.647,9.656,64400.0
2005-05-13 11:10:00,10.79,10.79,10.7,10.7,144800.0,9.647,9.647,9.5666,9.5666,144800.0
2005-05-13 11:20:00,10.69,10.8,10.69,10.79,44000.0,9.5576,9.656,9.5576,9.647,44000.0
2005-05-13 11:30:00,10.79,10.81,10.7,10.81,124400.0,9.647,9.6649,9.5666,9.6649,124400.0
2005-05-13 11:40:00,10.81,10.81,10.79,10.79,43600.0,9.6649,9.6649,9.647,9.647,43600.0
2005-05-13 11:50:00,10.8,10.81,10.79,10.81,58400.0,9.656,9.6649,9.647,9.6649,58400.0
2005-05-13 12:00:00,10.81,10.81,10.79,10.8,19600.0,9.6649,9.6649,9.647,9.656,19600.0
2005-05-13 12:10:00,10.81,10.81,10.8,10.81,37200.0,9.6649,9.6649,9.656,9.6649,37200.0
2005-05-13 12:20:00,10.81,10.84,10.8,10.81,92800.0,9.6649,9.6917,9.656,9.6649,92800.0
2005-05-13 12:30:00,10.8,10.81,10.78,10.79,35200.0,9.656,9.6649,9.6381,9.647,35200.0
2005-05-13 12:40:00,10.84,10.84,10.74,10.77,93200.0,9.6917,9.6917,9.6023,9.6292,93200.0
2005-05-13 12:50:00,10.77,10.77,10.75,10.76,19600.0,9.6292,9.6292,9.6113,9.6202,19600.0
2005-05-13 13:00:00,10.76,10.79,10.76,10.79,24800.0,9.6202,9.647,9.6202,9.647,24800.0
2005-05-13 13:10:00,10.79,10.81,10.79,10.8,48000.0,9.647,9.6649,9.647,9.656,48000.0
2005-05-13 13:20:00,10.8,10.81,10.76,10.76,88000.0,9.656,9.6649,9.6202,9.6202,88000.0
2005-05-13 13:30:00,10.76,10.77,10.75,10.76,33600.0,9.6202,9.6292,9.6113,9.6202,33600.0
2005-05-13 13:40:00,10.75,10.75,10.69,10.72,55200.0,9.6113,9.6113,9.5576,9.5845,55200.0
2005-05-13 13:50:00,10.71,10.72,10.68,10.7,42800.0,9.5755,9.5845,9.5487,9.5666,42800.0
2005-05-13 14:00:00,10.69,10.71,10.68,10.71,51200.0,9.5576,9.5755,9.5487,9.5755,51200.0
2005-05-13 14:10:00,10.7,10.7,10.67,10.67,78000.0,9.5666,9.5666,9.5398,9.5398,78000.0
2005-05-13 14:20:00,10.67,10.7,10.67,10.69,69200.0,9.5398,9.5666,9.5398,9.5576,69200.0
2005-05-13 14:30:00,10.69,10.69,10.59,10.63,156000.0,9.5576,9.5576,9.4682,9.504,156000.0
2005-05-13 14:40:00,10.63,10.68,10.56,10.57,293600.0,9.504,9.5487,9.4414,9.4503,293600.0
2005-05-13 14:50:00,10.57,10.61,10.57,10.6,87600.0,9.4503,9.4861,9.4503,9.4772,87600.0
2005-05-13 15:00:00,10.6,10.62,10.58,10.62,169600.0,9.4772,9.495,9.4593,9.495,169600.0
2005-05-13 15:10:00,10.6,10.62,10.59,10.6,255600.0,9.4772,9.495,9.4682,9.4772,255600.0
2005-05-13 15:20:00,10.6,10.61,10.6,10.6,197200.0,9.4772,9.4861,9.4772,9.4772,197200.0
2005-05-13 15:30:00,10.6,10.61,10.58,10.6,121200.0,9.4772,9.4861,9.4593,9.4772,121200.0
2005-05-13 15:40:00,10.6,10.62,10.6,10.6,119600.0,9.4772,9.495,9.4772,9.4772,119600.0
2005-05-13 15:50:00,10.6,10.63,10.58,10.63,196800.0,9.4772,9.504,9.4593,9.504,196800.0
2005-05-16 09:30:00,10.63,10.67,10.53,10.55,110000.0,9.504,9.5398,9.4146,9.4325,110000.0
2005-05-16 09:40:00,10.55,10.69,10.55,10.58,240400.0,9.4325,9.5576,9.4325,9.4593,240400.0
2005-05-16 09:50:00,10.59,10.66,10.59,10.65,206400.0,9.4682,9.5308,9.4682,9.5219,206400.0
2005-05-16 10:00:00,10.65,10.72,10.65,10.69,154800.0,9.5219,9.5845,9.5219,9.5576,154800.0
2005-05-16 10:10:00,10.69,10.71,10.68,10.71,62000.0,9.5576,9.5755,9.5487,9.5755,62000.0
2005-05-16 10:20:00,10.71,10.71,10.69,10.71,41600.0,9.5755,9.5755,9.5576,9.5755,41600.0
2005-05-16 10:30:00,10.71,10.73,10.68,10.71,96800.0,9.5755,9.5934,9.5487,9.5755,96800.0
2005-05-16 10:40:00,10.71,10.74,10.68,10.73,124800.0,9.5755,9.6023,9.5487,9.5934,124800.0
2005-05-16 10:50:00,10.73,10.75,10.73,10.74,44400.0,9.5934,9.6113,9.5934,9.6023,44400.0
2005-05-16 11:00:00,10.75,10.75,10.72,10.74,54400.0,9.6113,9.6113,9.5845,9.6023,54400.0
2005-05-16 11:10:00,10.74,10.75,10.73,10.75,54000.0,9.6023,9.6113,9.5934,9.6113,54000.0
2005-05-16 11:20:00,10.75,10.76,10.73,10.75,49200.0,9.6113,9.6202,9.5934,9.6113,49200.0
2005-05-16 11:30:00,10.75,10.75,10.72,10.74,44000.0,9.6113,9.6113,9.5845,9.6023,44000.0
2005-05-16 11:40:00,10.74,10.76,10.72,10.76,107600.0,9.6023,9.6202,9.5845,9.6202,107600.0
2005-05-16 11:50:00,10.76,10.77,10.75,10.76,25200.0,9.6202,9.6292,9.6113,9.6202,25200.0
2005-05-16 12:00:00,10.76,10.77,10.75,10.76,47600.0,9.6202,9.6292,9.6113,9.6202,47600.0
2005-05-16 12:10:00,10.77,10.78,10.73,10.77,112400.0,9.6292,9.6381,9.5934,9.6292,112400.0
2005-05-16 12:20:00,10.77,10.77,10.75,10.76,25600.0,9.6292,9.6292,9.6113,9.6202,25600.0
2005-05-16 12:30:00,10.76,10.78,10.76,10.76,42000.0,9.6202,9.6381,9.6202,9.6202,42000.0
2005-05-16 12:40:00,10.76,10.78,10.75,10.78,66400.0,9.6202,9.6381,9.6113,9.6381,66400.0
2005-05-16 12:50:00,10.78,10.8,10.78,10.8,34400.0,9.6381,9.656,9.6381,9.656,34400.0
2005-05-16 13:00:00,10.8,10.8,10.77,10.77,67200.0,9.656,9.656,9.6292,9.6292,67200.0
2005-05-16 13:10:00,10.77,10.77,10.77,10.77,8000.0,9.6292,9.6292,9.6292,9.6292,8000.0
2005-05-16 13:20:00,10.77,10.83,10.77,10.79,83200.0,9.6292,9.6828,9.6292,9.647,83200.0
2005-05-16 13:30:00,10.78,10.81,10.78,10.81,41200.0,9.6381,9.6649,9.6381,9.6649,41200.0
2005-05-16 13:40:00,10.81,10.84,10.81,10.82,67600.0,9.6649,9.6917,9.6649,9.6739,67600.0
2005-05-16 13:50:00,10.82,10.85,10.82,10.83,129600.0,9.6739,9.7007,9.6739,9.6828,129600.0
2005-05-16 14:00:00,10.84,10.85,10.82,10.83,134000.0,9.6917,9.7007,9.6739,9.6828,134000.0
2005-05-16 14:10:00,10.82,10.82,10.81,10.81,48800.0,9.6739,9.6739,9.6649,9.6649,48800.0
2005-05-16 14:20:00,10.81,10.82,10.79,10.79,28800.0,9.6649,9.6739,9.647,9.647,28800.0
2005-05-16 14:30:00,10.8,10.82,10.8,10.81,41600.0,9.656,9.6739,9.656,9.6649,41600.0
2005-05-16 14:40:00,10.81,10.81,10.78,10.81,80000.0,9.6649,9.6649,9.6381,9.6649,80000.0
2005-05-16 14:50:00,10.82,10.83,10.8,10.8,80400.0,9.6739,9.6828,9.656,9.656,80400.0
2005-05-16 15:00:00,10.8,10.82,10.79,10.82,49600.0,9.656,9.6739,9.647,9.6739,49600.0
2005-05-16 15:10:00,10.82,10.82,10.8,10.81,44000.0,9.6739,9.6739,9.656,9.6649,44000.0
2005-05-16 15:20:00,10.81,10.84,10.81,10.83,106000.0,9.6649,9.6917,9.6649,9.6828,106000.0
2005-05-16 15:30:00,10.83,10.83,10.82,10.82,117600.0,9.6828,9.6828,9.6739,9.6739,117600.0
2005-05-16 15:40:00,10.82,10.84,10.81,10.84,170400.0,9.6739,9.6917,9.6649,9.6917,170400.0
2005-05-16 15:50:00,10.84,10.85,10.78,10.79,481200.0,9.6917,9.7007,9.6381,9.647,481200.0
2005-05-17 09:30:00,10.74,10.82,10.73,10.78,281600.0,9.6023,9.6739,9.5934,9.6381,281600.0
2005-05-17 09:40:00,10.78,10.81,10.76,10.76,94400.0,9.6381,9.6649,9.6202,9.6202,94400.0
2005-05-17 09:50:00,10.77,10.78,10.76,10.76,152000.0,9.6292,9.6381,9.6202,9.6202,152000.0
2005-05-17 10:00:00,10.76,10.77,10.73,10.73,173600.0,9.6202,9.6292,9.5934,9.5934,173600.0
2005-05-17 10:10:00,10.75,10.75,10.66,10.69,223200.0,9.6113,9.6113,9.5308,9.5576,223200.0
2005-05-17 10:20:00,10.68,10.69,10.65,10.65,185600.0,9.5487,9.5576,9.5219,9.5219,185600.0
2005-05-17 10:30:00,10.65,10.67,10.63,10.67,194400.0,9.5219,9.5398,9.504,9.5398,194400.0
2005-05-17 10:40:00,10.67,10.68,10.66,10.67,111600.0,9.5398,9.5487,9.5308,9.5398,111600.0
2005-05-17 10:50:00,10.68,10.68,10.66,10.66,73600.0,9.5487,9.5487,9.5308,9.5308,73600.0
2005-05-17 11:00:00,10.66,10.66,10.65,10.65,97600.0,9.5308,9.5308,9.5219,9.5219,97600.0
2005-05-17 11:10:00,10.65,10.66,10.63,10.63,114000.0,9.5219,9.5308,9.504,9.504,114000.0
2005-05-17 11:20:00,10.63,10.65,10.62,10.64,116400.0,9.504,9.5219,9.495,9.5129,116400.0
2005-05-17 11:30:00,10.64,10.66,10.63,10.65,65200.0,9.5129,9.5308,9.504,9.5219,65200.0
2005-05-17 11:40:00,10.65,10.67,10.65,10.65,119200.0,9.5219,9.5398,9.5219,9.5219,119200.0
2005-05-17 11:50:00,10.65,10.65,10.64,10.65,24400.0,9.5219,9.5219,9.5129,9.5219,24400.0
2005-05-17 12:00:00,10.64,10.65,10.64,10.65,61200.0,9.5129,9.5219,9.5129,9.5219,61200.0
2005-05-17 12:10:00,10.65,10.66,10.65,10.66,110400.0,9.5219,9.5308,9.5219,9.5308,110400.0
2005-05-17 12:20:00,10.65,10.66,10.65,10.66,22400.0,9.5219,9.5308,9.5219,9.5308,22400.0
2005-05-17 12:30:00,10.66,10.67,10.65,10.65,108400.0,9.5308,9.5398,9.5219,9.5219,108400.0
2005-05-17 12:40:00,10.65,10.7,10.65,10.7,46400.0,9.5219,9.5666,9.5219,9.5666,46400.0
2005-05-17 12:50:00,10.7,10.71,10.68,10.68,110400.0,9.5666,9.5755,9.5487,9.5487,110400.0
2005-05-17 13:00:00,10.68,10.7,10.68,10.69,39600.0,9.5487,9.5666,9.5487,9.5576,39600.0
2005-05-17 13:10:00,10.69,10.7,10.69,10.7,35200.0,9.5576,9.5666,9.5576,9.5666,35200.0
2005-05-17 13:20:00,10.7,10.72,10.7,10.71,98800.0,9.5666,9.5845,9.5666,9.5755,98800.0
2005-05-17 13:30:00,10.72,10.74,10.71,10.72,126800.0,9.5845,9.6023,9.5755,9.5845,126800.0
2005-05-17 13:40:00,10.72,10.76,10.72,10.75,93200.0,9.5845,9.6202,9.5845,9.6113,93200.0
2005-05-17 13:50:00,10.75,10.75,10.72,10.74,30800.0,9.6113,9.6113,9.5845,9.6023,30800.0
2005-05-17 14:00:00,10.74,10.78,10.72,10.78,95600.0,9.6023,9.6381,9.5845,9.6381,95600.0
2005-05-17 14:10:00,10.78,10.81,10.77,10.78,92800.0,9.6381,9.6649,9.6292,9.6381,92800.0
2005-05-17 14:20:00,10.76,10.77,10.74,10.75,33200.0,9.6202,9.6292,9.6023,9.6113,33200.0
2005-05-17 14:30:00,10.75,10.84,10.75,10.84,99200.0,9.6113,9.6917,9.6113,9.6917,99200.0
2005-05-17 14:40:00,10.84,10.84,10.8,10.84,113600.0,9.6917,9.6917,9.656,9.6917,113600.0
2005-05-17 14:50:00,10.83,10.86,10.81,10.84,65200.0,9.6828,9.7096,9.6649,9.6917,65200.0
2005-05-17 15:00:00,10.84,10.85,10.83,10.84,52800.0,9.6917,9.7007,9.6828,9.6917,52800.0
2005-05-17 15:10:00,10.85,10.87,10.84,10.86,88400.0,9.7007,9.7186,9.6917,9.7096,88400.0
2005-05-17 15:20:00,10.87,10.87,10.85,10.86,140400.0,9.7186,9.7186,9.7007,9.7096,140400.0
2005-05-17 15:30:00,10.86,10.86,10.83,10.84,582400.0,9.7096,9.7096,9.6828,9.6917,582400.0
2005-05-17 15:40:00,10.85,10.86,10.84,10.86,293200.0,9.7007,9.7096,9.6917,9.7096,293200.0
2005-05-17 15:50:00,10.86,10.87,10.84,10.87,370000.0,9.7096,9.7186,9.6917,9.7186,370000.0
2005-05-18 09:30:00,10.88,11.0,10.85,10.97,312000.0,9.7275,9.8348,9.7007,9.808,312000.0
2005-05-18 09:40:00,10.97,11.0,10.95,10.96,122400.0,9.808,9.8348,9.7901,9.799,122400.0
2005-05-18 09:50:00,10.96,11.03,10.95,11.03,600800.0,9.799,9.8616,9.7901,9.8616,600800.0
2005-05-18 10:00:00,11.03,11.12,11.01,11.12,306800.0,9.8616,9.9421,9.8437,9.9421,306800.0
2005-05-18 10:10:00,11.12,11.18,11.09,11.16,415600.0,9.9421,9.9957,9.9153,9.9778,415600.0
2005-05-18 10:20:00,11.16,11.24,11.15,11.24,335200.0,9.9778,10.0494,9.9689,10.0494,335200.0
2005-05-18 10:30:00,11.23,11.25,11.19,11.21,234000.0,10.0404,10.0583,10.0047,10.0226,234000.0
2005-05-18 10:40:00,11.21,11.21,11.14,11.18,199600.0,10.0226,10.0226,9.96,9.9957,199600.0
2005-05-18 10:50:00,11.18,11.2,11.17,11.19,163600.0,9.9957,10.0136,9.9868,10.0047,163600.0
2005-05-18 11:00:00,11.19,11.21,11.19,11.21,264000.0,10.0047,10.0226,10.0047,10.0226,264000.0
2005-05-18 11:10:00,11.21,11.22,11.16,11.17,269600.0,10.0226,10.0315,9.9778,9.9868,269600.0
2005-05-18 11:20:00,11.17,11.2,11.14,11.18,190800.0,9.9868,10.0136,9.96,9.9957,190800.0
2005-05-18 11:30:00,11.18,11.21,11.18,11.19,92800.0,9.9957,10.0226,9.9957,10.0047,92800.0
2005-05-18 11:40:00,11.18,11.2,11.18,11.19,61200.0,9.9957,10.0136,9.9957,10.0047,61200.0
2005-05-18 11:50:00,11.19,11.22,11.19,11.21,96400.0,10.0047,10.0315,10.0047,10.0226,96400.0
2005-05-18 12:00:00,11.21,11.21,11.17,11.18,176000.0,10.0226,10.0226,9.9868,9.9957,176000.0
2005-05-18 12:10:00,11.18,11.19,11.18,11.18,126800.0,9.9957,10.0047,9.9957,9.9957,126800.0
2005-05-18 12:20:00,11.19,11.19,11.17,11.18,100000.0,10.0047,10.0047,9.9868,9.9957,100000.0
2005-05-18 12:30:00,11.18,11.18,11.16,11.18,187600.0,9.9957,9.9957,9.9778,9.9957,187600.0
2005-05-18 12:40:00,11.17,11.19,11.14,11.17,160400.0,9.9868,10.0047,9.96,9.9868,160400.0
2005-05-18 12:50:00,11.17,11.17,11.15,11.17,139600.0,9.9868,9.9868,9.9689,9.9868,139600.0
2005-05-18 13:00:00,11.17,11.18,11.15,11.15,106800.0,9.9868,9.9957,9.9689,9.9689,106800.0
2005-05-18 13:10:00,11.15,11.16,11.14,11.14,99600.0,9.9689,9.9778,9.96,9.96,99600.0
2005-05-18 13:20:00,11.14,11.15,11.13,11.15,124000.0,9.96,9.9689,9.951,9.9689,124000.0
2005-05-18 13:30:00,11.15,11.18,11.15,11.15,123200.0,9.9689,9.9957,9.9689,9.9689,123200.0
2005-05-18 13:40:00,11.15,11.16,11.13,11.13,52400.0,9.9689,9.9778,9.951,9.951,52400.0
2005-05-18 13:50:00,11.13,11.15,11.12,11.12,106800.0,9.951,9.9689,9.9421,9.9421,106800.0
2005-05-18 14:00:00,11.12,11.19,11.12,11.19,62400.0,9.9421,10.0047,9.9421,10.0047,62400.0
2005-05-18 14:10:00,11.19,11.19,11.14,11.15,88800.0,10.0047,10.0047,9.96,9.9689,88800.0
2005-05-18 14:20:00,11.15,11.17,11.15,11.15,152400.0,9.9689,9.9868,9.9689,9.9689,152400.0
2005-05-18 14:30:00,11.15,11.18,11.14,11.18,116800.0,9.9689,9.9957,9.96,9.9957,116800.0
2005-05-18 14:40:00,11.18,11.18,11.16,11.17,49600.0,9.9957,9.9957,9.9778,9.9868,49600.0
2005-05-18 14:50:00,11.18,11.21,11.17,11.2,99200.0,9.9957,10.0226,9.9868,10.0136,99200.0
2005-05-18 15:00:00,11.2,11.22,11.19,11.22,146400.0,10.0136,10.0315,10.0047,10.0315,146400.0
2005-05-18 15:10:00,11.22,11.22,11.19,11.2,185200.0,10.0315,10.0315,10.0047,10.0136,185200.0
2005-05-18 15:20:00,11.19,11.21,11.18,11.18,180000.0,10.0047,10.0226,9.9957,9.9957,180000.0
2005-05-18 15:30:00,11.18,11.19,11.14,11.15,102400.0,9.9957,10.0047,9.96,9.9689,102400.0
2005-05-18 15:40:00,11.15,11.19,11.15,11.19,204400.0,9.9689,10.0047,9.9689,10.0047,204400.0
2005-05-18 15:50:00,11.19,11.25,11.17,11.22,456400.0,10.0047,10.0583,9.9868,10.0315,456400.0
2005-05-19 09:30:00,11.25,11.33,11.15,11.33,379600.0,10.0583,10.1298,9.9689,10.1298,379600.0
2005-05-19 09:40:00,11.33,11.35,11.28,11.33,476000.0,10.1298,10.1477,10.0851,10.1298,476000.0
2005-05-19 09:50:00,11.33,11.37,11.32,11.35,178800.0,10.1298,10.1656,10.1209,10.1477,178800.0
2005-05-19 10:00:00,11.34,11.45,11.33,11.44,230000.0,10.1388,10.2371,10.1298,10.2282,230000.0
2005-05-19 10:10:00,11.43,11.44,11.39,11.4,98800.0,10.2192,10.2282,10.1835,10.1924,98800.0
2005-05-19 10:20:00,11.4,11.4,11.38,11.39,52800.0,10.1924,10.1924,10.1745,10.1835,52800.0
2005-05-19 10:30:00,11.4,11.4,11.38,11.38,50800.0,10.1924,10.1924,10.1745,10.1745,50800.0
2005-05-19 10:40:00,11.38,11.39,11.35,11.39,89600.0,10.1745,10.1835,10.1477,10.1835,89600.0
2005-05-19 10:50:00,11.38,11.41,11.38,11.38,41200.0,10.1745,10.2014,10.1745,10.1745,41200.0
2005-05-19 11:00:00,11.38,11.4,11.38,11.38,21600.0,10.1745,10.1924,10.1745,10.1745,21600.0
2005-05-19 11:10:00,11.38,11.41,11.37,11.4,110000.0,10.1745,10.2014,10.1656,10.1924,110000.0
2005-05-19 11:20:00,11.41,11.43,11.38,11.38,128400.0,10.2014,10.2192,10.1745,10.1745,128400.0
2005-05-19 11:30:00,11.38,11.4,11.37,11.38,222000.0,10.1745,10.1924,10.1656,10.1745,222000.0
2005-05-19 11:40:00,11.38,11.38,11.36,11.38,132000.0,10.1745,10.1745,10.1567,10.1745,132000.0
2005-05-19 11:50:00,11.38,11.38,11.36,11.36,78000.0,10.1745,10.1745,10.1567,10.1567,78000.0
2005-05-19 12:00:00,11.36,11.36,11.34,11.34,60800.0,10.1567,10.1567,10.1388,10.1388,60800.0
2005-05-19 12:10:00,11.34,11.36,11.34,11.35,33200.0,10.1388,10.1567,10.1388,10.1477,33200.0
2005-05-19 12:20:00,11.35,11.41,11.35,11.36,120400.0,10.1477,10.2014,10.1477,10.1567,120400.0
2005-05-19 12:30:00,11.36,11.43,11.36,11.43,68400.0,10.1567,10.2192,10.1567,10.2192,68400.0
2005-05-19 12:40:00,11.42,11.43,11.41,11.42,42400.0,10.2103,10.2192,10.2014,10.2103,42400.0
2005-05-19 12:50:00,11.42,11.43,11.4,11.43,95200.0,10.2103,10.2192,10.1924,10.2192,95200.0
2005-05-19 13:00:00,11.43,11.44,11.42,11.43,62000.0,10.2192,10.2282,10.2103,10.2192,62000.0
2005-05-19 13:10:00,11.44,11.44,11.43,11.44,28400.0,10.2282,10.2282,10.2192,10.2282,28400.0
2005-05-19 13:20:00,11.44,11.44,11.41,11.43,46800.0,10.2282,10.2282,10.2014,10.2192,46800.0
2005-05-19 13:30:00,11.42,11.43,11.42,11.43,40000.0,10.2103,10.2192,10.2103,10.2192,40000.0
2005-05-19 13:40:00,11.43,11.43,11.37,11.38,60000.0,10.2192,10.2192,10.1656,10.1745,60000.0
2005-05-19 13:50:00,11.38,11.38,11.35,11.35,59600.0,10.1745,10.1745,10.1477,10.1477,59600.0
2005-05-19 14:00:00,11.35,11.37,11.29,11.34,214000.0,10.1477,10.1656,10.0941,10.1388,214000.0
2005-05-19 14:10:00,11.35,11.35,11.33,11.34,61200.0,10.1477,10.1477,10.1298,10.1388,61200.0
2005-05-19 14:20:00,11.34,11.4,11.33,11.37,139200.0,10.1388,10.1924,10.1298,10.1656,139200.0
2005-05-19 14:30:00,11.37,11.4,11.31,11.31,132000.0,10.1656,10.1924,10.112,10.112,132000.0
2005-05-19 14:40:00,11.31,11.33,11.31,11.33,132000.0,10.112,10.1298,10.112,10.1298,132000.0
2005-05-19 14:50:00,11.32,11.38,11.31,11.38,154000.0,10.1209,10.1745,10.112,10.1745,154000.0
2005-05-19 15:00:00,11.38,11.4,11.36,11.38,48000.0,10.1745,10.1924,10.1567,10.1745,48000.0
2005-05-19 15:10:00,11.37,11.38,11.33,11.38,156800.0,10.1656,10.1745,10.1298,10.1745,156800.0
2005-05-19 15:20:00,11.36,11.39,11.36,11.38,97600.0,10.1567,10.1835,10.1567,10.1745,97600.0
2005-05-19 15:30:00,11.38,11.41,11.35,11.4,112400.0,10.1745,10.2014,10.1477,10.1924,112400.0
2005-05-19 15:40:00,11.4,11.42,11.39,11.4,128400.0,10.1924,10.2103,10.1835,10.1924,128400.0
2005-05-19 15:50:00,11.39,11.41,11.38,11.4,172000.0,10.1835,10.2014,10.1745,10.1924,172000.0
2005-05-20 09:30:00,11.38,11.46,11.3,11.33,189600.0,10.1745,10.2461,10.103,10.1298,189600.0
2005-05-20 09:40:00,11.33,11.34,11.28,11.29,100000.0,10.1298,10.1388,10.0851,10.0941,100000.0
2005-05-20 09:50:00,11.29,11.31,11.29,11.31,67600.0,10.0941,10.112,10.0941,10.112,67600.0
2005-05-20 10:00:00,11.31,11.33,11.3,11.33,139600.0,10.112,10.1298,10.103,10.1298,139600.0
2005-05-20 10:10:00,11.33,11.33,11.31,11.32,140000.0,10.1298,10.1298,10.112,10.1209,140000.0
2005-05-20 10:20:00,11.31,11.36,11.31,11.34,183200.0,10.112,10.1567,10.112,10.1388,183200.0
2005-05-20 10:30:00,11.35,11.37,11.33,11.36,86400.0,10.1477,10.1656,10.1298,10.1567,86400.0
2005-05-20 10:40:00,11.35,11.4,11.34,11.4,212400.0,10.1477,10.1924,10.1388,10.1924,212400.0
2005-05-20 10:50:00,11.4,11.41,11.36,11.36,142400.0,10.1924,10.2014,10.1567,10.1567,142400.0
2005-05-20 11:00:00,11.36,11.37,11.34,11.35,40000.0,10.1567,10.1656,10.1388,10.1477,40000.0
2005-05-20 11:10:00,11.36,11.38,11.34,11.38,24400.0,10.1567,10.1745,10.1388,10.1745,24400.0
2005-05-20 11:20:00,11.38,11.38,11.34,11.34,42000.0,10.1745,10.1745,10.1388,10.1388,42000.0
2005-05-20 11:30:00,11.34,11.36,11.34,11.35,32400.0,10.1388,10.1567,10.1388,10.1477,32400.0
2005-05-20 11:40:00,11.35,11.36,11.34,11.34,18800.0,10.1477,10.1567,10.1388,10.1388,18800.0
2005-05-20 11:50:00,11.35,11.35,11.34,11.34,50400.0,10.1477,10.1477,10.1388,10.1388,50400.0
2005-05-20 12:00:00,11.33,11.34,11.33,11.34,26800.0,10.1298,10.1388,10.1298,10.1388,26800.0
2005-05-20 12:10:00,11.34,11.34,11.33,11.33,34800.0,10.1388,10.1388,10.1298,10.1298,34800.0
2005-05-20 12:20:00,11.33,11.34,11.31,11.31,348400.0,10.1298,10.1388,10.112,10.112,348400.0
2005-05-20 12:30:00,11.31,11.31,11.3,11.31,63600.0,10.112,10.112,10.103,10.112,63600.0
2005-05-20 12:40:00,11.31,11.31,11.29,11.3,34000.0,10.112,10.112,10.0941,10.103,34000.0
2005-05-20 12:50:00,11.3,11.32,11.29,11.32,209200.0,10.103,10.1209,10.0941,10.1209,209200.0
2005-05-20 13:00:00,11.32,11.33,11.31,11.31,87200.0,10.1209,10.1298,10.112,10.112,87200.0
2005-05-20 13:10:00,11.31,11.31,11.3,11.3,23600.0,10.112,10.112,10.103,10.103,23600.0
2005-05-20 13:20:00,11.31,11.31,11.28,11.29,180400.0,10.112,10.112,10.0851,10.0941,180400.0
2005-05-20 13:30:00,11.29,11.3,11.29,11.3,35600.0,10.0941,10.103,10.0941,10.103,35600.0
2005-05-20 13:40:00,11.3,11.3,11.3,11.3,33200.0,10.103,10.103,10.103,10.103,33200.0
2005-05-20 13:50:00,11.3,11.32,11.3,11.31,94400.0,10.103,10.1209,10.103,10.112,94400.0
2005-05-20 14:00:00,11.31,11.32,11.31,11.31,37600.0,10.112,10.1209,10.112,10.112,37600.0
2005-05-20 14:10:00,11.31,11.31,11.29,11.29,35600.0,10.112,10.112,10.0941,10.0941,35600.0
2005-05-20 14:20:00,11.3,11.32,11.3,11.31,31600.0,10.103,10.1209,10.103,10.112,31600.0
2005-05-20 14:30:00,11.31,11.31,11.29,11.3,36000.0,10.112,10.112,10.0941,10.103,36000.0
2005-05-20 14:40:00,11.31,11.31,11.27,11.29,68800.0,10.112,10.112,10.0762,10.0941,68800.0
2005-05-20 14:50:00,11.3,11.32,11.29,11.32,91200.0,10.103,10.1209,10.0941,10.1209,91200.0
2005-05-20 15:00:00,11.32,11.36,11.32,11.36,86800.0,10.1209,10.1567,10.1209,10.1567,86800.0
2005-05-20 15:10:00,11.36,11.36,11.34,11.34,119200.0,10.1567,10.1567,10.1388,10.1388,119200.0
2005-05-20 15:20:00,11.34,11.35,11.3,11.34,294000.0,10.1388,10.1477,10.103,10.1388,294000.0
2005-05-20 15:30:00,11.34,11.35,11.33,11.33,136000.0,10.1388,10.1477,10.1298,10.1298,136000.0
2005-05-20 15:40:00,11.33,11.34,11.33,11.34,58800.0,10.1298,10.1388,10.1298,10.1388,58800.0
2005-05-20 15:50:00,11.34,11.37,11.33,11.36,173600.0,10.1388,10.1656,10.1298,10.1567,173600.0
2005-05-23 09:30:00,11.35,11.44,11.26,11.37,176800.0,10.1477,10.2282,10.0673,10.1656,176800.0
2005-05-23 09:40:00,11.37,11.47,11.37,11.47,115600.0,10.1656,10.255,10.1656,10.255,115600.0
2005-05-23 09:50:00,11.45,11.48,11.45,11.48,69200.0,10.2371,10.264,10.2371,10.264,69200.0
2005-05-23 10:00:00,11.48,11.49,11.44,11.45,53200.0,10.264,10.2729,10.2282,10.2371,53200.0
2005-05-23 10:10:00,11.45,11.45,11.43,11.45,46000.0,10.2371,10.2371,10.2192,10.2371,46000.0
2005-05-23 10:20:00,11.45,11.47,11.44,11.47,57200.0,10.2371,10.255,10.2282,10.255,57200.0
2005-05-23 10:30:00,11.47,11.48,11.45,11.45,102000.0,10.255,10.264,10.2371,10.2371,102000.0
2005-05-23 10:40:00,11.45,11.46,11.4,11.42,104400.0,10.2371,10.2461,10.1924,10.2103,104400.0
2005-05-23 10:50:00,11.41,11.44,11.4,11.42,80400.0,10.2014,10.2282,10.1924,10.2103,80400.0
2005-05-23 11:00:00,11.42,11.44,11.4,11.44,146800.0,10.2103,10.2282,10.1924,10.2282,146800.0
2005-05-23 11:10:00,11.43,11.47,11.42,11.44,89200.0,10.2192,10.255,10.2103,10.2282,89200.0
2005-05-23 11:20:00,11.44,11.46,11.44,11.46,46800.0,10.2282,10.2461,10.2282,10.2461,46800.0
2005-05-23 11:30:00,11.46,11.47,11.45,11.47,88000.0,10.2461,10.255,10.2371,10.255,88000.0
2005-05-23 11:40:00,11.47,11.53,11.47,11.51,443200.0,10.255,10.3087,10.255,10.2908,443200.0
2005-05-23 11:50:00,11.5,11.52,11.49,11.51,152000.0,10.2818,10.2997,10.2729,10.2908,152000.0
2005-05-23 12:00:00,11.51,11.53,11.47,11.53,208400.0,10.2908,10.3087,10.255,10.3087,208400.0
2005-05-23 12:10:00,11.53,11.55,11.5,11.51,92400.0,10.3087,10.3265,10.2818,10.2908,92400.0
2005-05-23 12:20:00,11.51,11.55,11.51,11.55,89200.0,10.2908,10.3265,10.2908,10.3265,89200.0
2005-05-23 12:30:00,11.54,11.58,11.54,11.58,179600.0,10.3176,10.3534,10.3176,10.3534,179600.0
2005-05-23 12:40:00,11.58,11.75,11.56,11.58,173200.0,10.3534,10.5053,10.3355,10.3534,173200.0
2005-05-23 12:50:00,11.58,11.58,11.55,11.55,133200.0,10.3534,10.3534,10.3265,10.3265,133200.0
2005-05-23 13:00:00,11.55,11.6,11.55,11.59,116400.0,10.3265,10.3712,10.3265,10.3623,116400.0
2005-05-23 13:10:00,11.59,11.62,11.56,11.62,194800.0,10.3623,10.3891,10.3355,10.3891,194800.0
2005-05-23 13:20:00,11.61,11.63,11.61,11.63,111600.0,10.3802,10.3981,10.3802,10.3981,111600.0
2005-05-23 13:30:00,11.63,11.64,11.6,11.63,105200.0,10.3981,10.407,10.3712,10.3981,105200.0
2005-05-23 13:40:00,11.62,11.64,11.6,11.62,68000.0,10.3891,10.407,10.3712,10.3891,68000.0
2005-05-23 13:50:00,11.62,11.65,11.61,11.65,101600.0,10.3891,10.4159,10.3802,10.4159,101600.0
2005-05-23 14:00:00,11.65,11.68,11.64,11.68,146800.0,10.4159,10.4428,10.407,10.4428,146800.0
2005-05-23 14:10:00,11.68,11.68,11.61,11.63,107600.0,10.4428,10.4428,10.3802,10.3981,107600.0
2005-05-23 14:20:00,11.62,11.63,11.59,11.6,59200.0,10.3891,10.3981,10.3623,10.3712,59200.0
2005-05-23 14:30:00,11.59,11.62,11.58,11.61,92400.0,10.3623,10.3891,10.3534,10.3802,92400.0
2005-05-23 14:40:00,11.6,11.66,11.6,11.66,161200.0,10.3712,10.4249,10.3712,10.4249,161200.0
2005-05-23 14:50:00,11.66,11.67,11.62,11.62,71600.0,10.4249,10.4338,10.3891,10.3891,71600.0
2005-05-23 15:00:00,11.62,11.63,11.6,11.63,95200.0,10.3891,10.3981,10.3712,10.3981,95200.0
2005-05-23 15:10:00,11.63,11.64,11.62,11.64,72400.0,10.3981,10.407,10.3891,10.407,72400.0
2005-05-23 15:20:00,11.64,11.67,11.63,11.65,155200.0,10.407,10.4338,10.3981,10.4159,155200.0
2005-05-23 15:30:00,11.65,11.68,11.65,11.67,151200.0,10.4159,10.4428,10.4159,10.4338,151200.0
2005-05-23 15:40:00,11.66,11.67,11.62,11.63,118800.0,10.4249,10.4338,10.3891,10.3981,118800.0
2005-05-23 15:50:00,11.62,11.64,11.61,11.63,345600.0,10.3891,10.407,10.3802,10.3981,345600.0
2005-05-24 09:30:00,11.65,11.67,11.55,11.61,372000.0,10.4159,10.4338,10.3265,10.3802,372000.0
2005-05-24 09:40:00,11.61,11.68,11.56,11.68,179600.0,10.3802,10.4428,10.3355,10.4428,179600.0
2005-05-24 09:50:00,11.68,11.75,11.68,11.74,321200.0,10.4428,10.5053,10.4428,10.4964,321200.0
2005-05-24 10:00:00,11.75,11.75,11.68,11.73,137600.0,10.5053,10.5053,10.4428,10.4875,137600.0
2005-05-24 10:10:00,11.72,11.8,11.72,11.79,187600.0,10.4785,10.5501,10.4785,10.5411,187600.0
2005-05-24 10:20:00,11.8,11.81,11.75,11.75,203600.0,10.5501,10.559,10.5053,10.5053,203600.0
2005-05-24 10:30:00,11.75,11.77,11.75,11.76,78000.0,10.5053,10.5232,10.5053,10.5143,78000.0
2005-05-24 10:40:00,11.75,11.76,11.71,11.73,114400.0,10.5053,10.5143,10.4696,10.4875,114400.0
2005-05-24 10:50:00,11.74,11.75,11.71,11.75,160800.0,10.4964,10.5053,10.4696,10.5053,160800.0
2005-05-24 11:00:00,11.74,11.77,11.71,11.76,101600.0,10.4964,10.5232,10.4696,10.5143,101600.0
2005-05-24 11:10:00,11.76,11.77,11.74,11.76,91600.0,10.5143,10.5232,10.4964,10.5143,91600.0
2005-05-24 11:20:00,11.76,11.77,11.71,11.73,83600.0,10.5143,10.5232,10.4696,10.4875,83600.0
2005-05-24 11:30:00,11.73,11.74,11.71,11.72,105600.0,10.4875,10.4964,10.4696,10.4785,105600.0
2005-05-24 11:40:00,11.72,11.73,11.7,11.72,52400.0,10.4785,10.4875,10.4606,10.4785,52400.0
2005-05-24 11:50:00,11.72,11.73,11.69,11.72,83600.0,10.4785,10.4875,10.4517,10.4785,83600.0
2005-05-24 12:00:00,11.73,11.78,11.73,11.75,124400.0,10.4875,10.5322,10.4875,10.5053,124400.0
2005-05-24 12:10:00,11.74,11.74,11.71,11.72,151200.0,10.4964,10.4964,10.4696,10.4785,151200.0
2005-05-24 12:20:00,11.72,11.72,11.67,11.69,267200.0,10.4785,10.4785,10.4338,10.4517,267200.0
2005-05-24 12:30:00,11.69,11.7,11.68,11.69,120400.0,10.4517,10.4606,10.4428,10.4517,120400.0
2005-05-24 12:40:00,11.7,11.71,11.69,11.71,63200.0,10.4606,10.4696,10.4517,10.4696,63200.0
2005-05-24 12:50:00,11.7,11.71,11.7,11.7,27200.0,10.4606,10.4696,10.4606,10.4606,27200.0
2005-05-24 13:00:00,11.7,11.7,11.65,11.66,106800.0,10.4606,10.4606,10.4159,10.4249,106800.0
2005-05-24 13:10:00,11.66,11.66,11.64,11.65,78800.0,10.4249,10.4249,10.407,10.4159,78800.0
2005-05-24 13:20:00,11.65,11.65,11.63,11.65,46400.0,10.4159,10.4159,10.3981,10.4159,46400.0
2005-05-24 13:30:00,11.65,11.65,11.63,11.64,48400.0,10.4159,10.4159,10.3981,10.407,48400.0
2005-05-24 13:40:00,11.64,11.65,11.62,11.62,61600.0,10.407,10.4159,10.3891,10.3891,61600.0
2005-05-24 13:50:00,11.62,11.64,11.61,11.61,62000.0,10.3891,10.407,10.3802,10.3802,62000.0
2005-05-24 14:00:00,11.61,11.66,11.61,11.64,96400.0,10.3802,10.4249,10.3802,10.407,96400.0
2005-05-24 14:10:00,11.64,11.66,11.61,11.61,223600.0,10.407,10.4249,10.3802,10.3802,223600.0
2005-05-24 14:20:00,11.61,11.64,11.59,11.59,137600.0,10.3802,10.407,10.3623,10.3623,137600.0
2005-05-24 14:30:00,11.59,11.59,11.55,11.56,99600.0,10.3623,10.3623,10.3265,10.3355,99600.0
2005-05-24 14:40:00,11.56,11.56,11.52,11.52,108000.0,10.3355,10.3355,10.2997,10.2997,108000.0
2005-05-24 14:50:00,11.52,11.53,11.52,11.53,55200.0,10.2997,10.3087,10.2997,10.3087,55200.0
2005-05-24 15:00:00,11.53,11.53,11.52,11.53,65200.0,10.3087,10.3087,10.2997,10.3087,65200.0
2005-05-24 15:10:00,11.53,11.55,11.53,11.55,62400.0,10.3087,10.3265,10.3087,10.3265,62400.0
2005-05-24 15:20:00,11.55,11.7,11.55,11.65,390000.0,10.3265,10.4606,10.3265,10.4159,390000.0
2005-05-24 15:30:00,11.65,11.68,11.64,11.68,132000.0,10.4159,10.4428,10.407,10.4428,132000.0
2005-05-24 15:40:00,11.68,11.7,11.65,11.7,150400.0,10.4428,10.4606,10.4159,10.4606,150400.0
2005-05-24 15:50:00,11.69,11.72,11.69,11.7,247600.0,10.4517,10.4785,10.4517,10.4606,247600.0
2005-05-25 09:30:00,11.71,11.72,11.63,11.63,289200.0,10.4696,10.4785,10.3981,10.3981,289200.0
2005-05-25 09:40:00,11.63,11.77,11.6,11.73,186800.0,10.3981,10.5232,10.3712,10.4875,186800.0
2005-05-25 09:50:00,11.74,11.76,11.72,11.75,117600.0,10.4964,10.5143,10.4785,10.5053,117600.0
2005-05-25 10:00:00,11.75,11.76,11.71,11.74,98000.0,10.5053,10.5143,10.4696,10.4964,98000.0
2005-05-25 10:10:00,11.74,11.75,11.66,11.7,142400.0,10.4964,10.5053,10.4249,10.4606,142400.0
2005-05-25 10:20:00,11.69,11.74,11.68,11.71,51200.0,10.4517,10.4964,10.4428,10.4696,51200.0
2005-05-25 10:30:00,11.69,11.72,11.67,11.71,104000.0,10.4517,10.4785,10.4338,10.4696,104000.0
2005-05-25 10:40:00,11.71,11.72,11.68,11.7,116400.0,10.4696,10.4785,10.4428,10.4606,116400.0
2005-05-25 10:50:00,11.7,11.7,11.61,11.61,162400.0,10.4606,10.4606,10.3802,10.3802,162400.0
2005-05-25 11:00:00,11.61,11.68,11.58,11.59,124800.0,10.3802,10.4428,10.3534,10.3623,124800.0
2005-05-25 11:10:00,11.59,11.6,11.56,11.57,130800.0,10.3623,10.3712,10.3355,10.3444,130800.0
2005-05-25 11:20:00,11.57,11.6,11.56,11.57,169200.0,10.3444,10.3712,10.3355,10.3444,169200.0
2005-05-25 11:30:00,11.57,11.59,11.56,11.57,86400.0,10.3444,10.3623,10.3355,10.3444,86400.0
2005-05-25 11:40:00,11.57,11.57,11.54,11.55,126000.0,10.3444,10.3444,10.3176,10.3265,126000.0
2005-05-25 11:50:00,11.55,11.56,11.54,11.56,38400.0,10.3265,10.3355,10.3176,10.3355,38400.0
2005-05-25 12:00:00,11.57,11.58,11.55,11.56,48400.0,10.3444,10.3534,10.3265,10.3355,48400.0
2005-05-25 12:10:00,11.56,11.56,11.56,11.56,85600.0,10.3355,10.3355,10.3355,10.3355,85600.0
2005-05-25 12:20:00,11.56,11.56,11.55,11.56,34400.0,10.3355,10.3355,10.3265,10.3355,34400.0
2005-05-25 12:30:00,11.56,11.56,11.56,11.56,24400.0,10.3355,10.3355,10.3355,10.3355,24400.0
2005-05-25 12:40:00,11.56,11.56,11.56,11.56,105200.0,10.3355,10.3355,10.3355,10.3355,105200.0
2005-05-25 12:50:00,11.56,11.56,11.55,11.56,34800.0,10.3355,10.3355,10.3265,10.3355,34800.0
2005-05-25 13:00:00,11.56,11.56,11.55,11.55,32400.0,10.3355,10.3355,10.3265,10.3265,32400.0
2005-05-25 13:10:00,11.55,11.55,11.53,11.54,26800.0,10.3265,10.3265,10.3087,10.3176,26800.0
2005-05-25 13:20:00,11.54,11.54,11.5,11.5,72400.0,10.3176,10.3176,10.2818,10.2818,72400.0
2005-05-25 13:30:00,11.49,11.5,11.49,11.49,84800.0,10.2729,10.2818,10.2729,10.2729,84800.0
2005-05-25 13:40:00,11.5,11.51,11.49,11.5,376800.0,10.2818,10.2908,10.2729,10.2818,376800.0
2005-05-25 13:50:00,11.5,11.53,11.5,11.52,143200.0,10.2818,10.3087,10.2818,10.2997,143200.0
2005-05-25 14:00:00,11.52,11.56,11.52,11.56,56400.0,10.2997,10.3355,10.2997,10.3355,56400.0
2005-05-25 14:10:00,11.56,11.59,11.56,11.58,105200.0,10.3355,10.3623,10.3355,10.3534,105200.0
2005-05-25 14:20:00,11.58,11.59,11.56,11.57,111200.0,10.3534,10.3623,10.3355,10.3444,111200.0
2005-05-25 14:30:00,11.57,11.6,11.56,11.59,160000.0,10.3444,10.3712,10.3355,10.3623,160000.0
2005-05-25 14:40:00,11.59,11.59,11.56,11.58,88400.0,10.3623,10.3623,10.3355,10.3534,88400.0
2005-05-25 14:50:00,11.58,11.6,11.57,11.6,192800.0,10.3534,10.3712,10.3444,10.3712,192800.0
2005-05-25 15:00:00,11.6,11.6,11.54,11.56,83600.0,10.3712,10.3712,10.3176,10.3355,83600.0
2005-05-25 15:10:00,11.57,11.6,11.56,11.59,187200.0,10.3444,10.3712,10.3355,10.3623,187200.0
2005-05-25 15:20:00,11.59,11.59,11.57,11.57,81200.0,10.3623,10.3623,10.3444,10.3444,81200.0
2005-05-25 15:30:00,11.56,11.57,11.56,11.56,80000.0,10.3355,10.3444,10.3355,10.3355,80000.0
2005-05-25 15:40:00,11.56,11.57,11.56,11.56,148800.0,10.3355,10.3444,10.3355,10.3355,148800.0
2005-05-25 15:50:00,11.57,11.57,11.54,11.54,294800.0,10.3444,10.3444,10.3176,10.3176,294800.0
2005-05-26 09:30:00,11.69,11.7,11.63,11.66,175600.0,10.4517,10.4606,10.3981,10.4249,175600.0
2005-05-26 09:40:00,11.66,11.74,11.66,11.74,196800.0,10.4249,10.4964,10.4249,10.4964,196800.0
2005-05-26 09:50:00,11.74,11.75,11.72,11.73,118400.0,10.4964,10.5053,10.4785,10.4875,118400.0
2005-05-26 10:00:00,11.74,11.74,11.7,11.73,168400.0,10.4964,10.4964,10.4606,10.4875,168400.0
2005-05-26 10:10:00,11.73,11.76,11.72,11.76,222400.0,10.4875,10.5143,10.4785,10.5143,222400.0
2005-05-26 10:20:00,11.76,11.81,11.73,11.75,284000.0,10.5143,10.559,10.4875,10.5053,284000.0
2005-05-26 10:30:00,11.75,11.79,11.75,11.78,207200.0,10.5053,10.5411,10.5053,10.5322,207200.0
2005-05-26 10:40:00,11.78,11.79,11.74,11.75,101200.0,10.5322,10.5411,10.4964,10.5053,101200.0
2005-05-26 10:50:00,11.75,11.76,11.69,11.72,188400.0,10.5053,10.5143,10.4517,10.4785,188400.0
2005-05-26 11:00:00,11.71,11.72,11.68,11.72,103200.0,10.4696,10.4785,10.4428,10.4785,103200.0
2005-05-26 11:10:00,11.72,11.72,11.68,11.7,64000.0,10.4785,10.4785,10.4428,10.4606,64000.0
2005-05-26 11:20:00,11.7,11.72,11.69,11.72,51200.0,10.4606,10.4785,10.4517,10.4785,51200.0
2005-05-26 11:30:00,11.7,11.71,11.69,11.71,59200.0,10.4606,10.4696,10.4517,10.4696,59200.0
2005-05-26 11:40:00,11.71,11.71,11.69,11.69,70800.0,10.4696,10.4696,10.4517,10.4517,70800.0
2005-05-26 11:50:00,11.69,11.73,11.68,11.69,104400.0,10.4517,10.4875,10.4428,10.4517,104400.0
2005-05-26 12:00:00,11.68,11.71,11.67,11.71,88800.0,10.4428,10.4696,10.4338,10.4696,88800.0
2005-05-26 12:10:00,11.71,11.72,11.7,11.72,43200.0,10.4696,10.4785,10.4606,10.4785,43200.0
2005-05-26 12:20:00,11.72,11.74,11.71,11.73,96800.0,10.4785,10.4964,10.4696,10.4875,96800.0
2005-05-26 12:30:00,11.72,11.73,11.7,11.71,35200.0,10.4785,10.4875,10.4606,10.4696,35200.0
2005-05-26 12:40:00,11.71,11.74,11.71,11.73,29600.0,10.4696,10.4964,10.4696,10.4875,29600.0
2005-05-26 12:50:00,11.74,11.74,11.72,11.72,28000.0,10.4964,10.4964,10.4785,10.4785,28000.0
2005-05-26 13:00:00,11.73,11.74,11.72,11.72,169200.0,10.4875,10.4964,10.4785,10.4785,169200.0
2005-05-26 13:10:00,11.74,11.74,11.71,11.71,90400.0,10.4964,10.4964,10.4696,10.4696,90400.0
2005-05-26 13:20:00,11.71,11.72,11.69,11.71,52000.0,10.4696,10.4785,10.4517,10.4696,52000.0
2005-05-26 13:30:00,11.71,11.74,11.71,11.74,57200.0,10.4696,10.4964,10.4696,10.4964,57200.0
2005-05-26 13:40:00,11.74,11.75,11.73,11.75,101200.0,10.4964,10.5053,10.4875,10.5053,101200.0
2005-05-26 13:50:00,11.75,11.76,11.75,11.76,144800.0,10.5053,10.5143,10.5053,10.5143,144800.0
2005-05-26 14:00:00,11.76,11.78,11.76,11.78,48800.0,10.5143,10.5322,10.5143,10.5322,48800.0
2005-05-26 14:10:00,11.78,11.8,11.75,11.79,100800.0,10.5322,10.5501,10.5053,10.5411,100800.0
2005-05-26 14:20:00,11.8,11.83,11.79,11.83,129200.0,10.5501,10.5769,10.5411,10.5769,129200.0
2005-05-26 14:30:00,11.82,11.82,11.79,11.8,86400.0,10.5679,10.5679,10.5411,10.5501,86400.0
2005-05-26 14:40:00,11.8,11.8,11.8,11.8,70800.0,10.5501,10.5501,10.5501,10.5501,70800.0
2005-05-26 14:50:00,11.8,11.8,11.76,11.79,113200.0,10.5501,10.5501,10.5143,10.5411,113200.0
2005-05-26 15:00:00,11.79,11.8,11.76,11.76,120000.0,10.5411,10.5501,10.5143,10.5143,120000.0
2005-05-26 15:10:00,11.76,11.79,11.76,11.77,82000.0,10.5143,10.5411,10.5143,10.5232,82000.0
2005-05-26 15:20:00,11.77,11.8,11.77,11.8,97200.0,10.5232,10.5501,10.5232,10.5501,97200.0
2005-05-26 15:30:00,11.8,11.83,11.79,11.81,213200.0,10.5501,10.5769,10.5411,10.559,213200.0
2005-05-26 15:40:00,11.8,11.84,11.76,11.84,272800.0,10.5501,10.5858,10.5143,10.5858,272800.0
2005-05-26 15:50:00,11.84,11.85,11.81,11.85,240400.0,10.5858,10.5948,10.559,10.5948,240400.0
2005-05-27 09:30:00,11.87,11.87,11.76,11.86,131600.0,10.6126,10.6126,10.5143,10.6037,131600.0
2005-05-27 09:40:00,11.86,11.88,11.86,11.87,88000.0,10.6037,10.6216,10.6037,10.6126,88000.0
2005-05-27 09:50:00,11.88,11.88,11.83,11.86,87600.0,10.6216,10.6216,10.5769,10.6037,87600.0
2005-05-27 10:00:00,11.86,11.88,11.86,11.88,50800.0,10.6037,10.6216,10.6037,10.6216,50800.0
2005-05-27 10:10:00,11.88,11.9,11.86,11.86,186800.0,10.6216,10.6395,10.6037,10.6037,186800.0
2005-05-27 10:20:00,11.85,11.88,11.85,11.87,118000.0,10.5948,10.6216,10.5948,10.6126,118000.0
2005-05-27 10:30:00,11.88,11.91,11.86,11.87,117200.0,10.6216,10.6484,10.6037,10.6126,117200.0
2005-05-27 10:40:00,11.88,11.88,11.87,11.88,50800.0,10.6216,10.6216,10.6126,10.6216,50800.0
2005-05-27 10:50:00,11.88,11.92,11.87,11.92,67600.0,10.6216,10.6573,10.6126,10.6573,67600.0
2005-05-27 11:00:00,11.92,11.94,11.92,11.93,58400.0,10.6573,10.6752,10.6573,10.6663,58400.0
2005-05-27 11:10:00,11.93,11.95,11.93,11.94,64000.0,10.6663,10.6842,10.6663,10.6752,64000.0
2005-05-27 11:20:00,11.94,11.95,11.93,11.94,100400.0,10.6752,10.6842,10.6663,10.6752,100400.0
2005-05-27 11:30:00,11.94,11.96,11.94,11.94,60800.0,10.6752,10.6931,10.6752,10.6752,60800.0
2005-05-27 11:40:00,11.94,11.94,11.92,11.92,66000.0,10.6752,10.6752,10.6573,10.6573,66000.0
2005-05-27 11:50:00,11.93,11.93,11.92,11.93,27200.0,10.6663,10.6663,10.6573,10.6663,27200.0
2005-05-27 12:00:00,11.93,11.93,11.91,11.91,80400.0,10.6663,10.6663,10.6484,10.6484,80400.0
2005-05-27 12:10:00,11.92,11.92,11.9,11.9,63200.0,10.6573,10.6573,10.6395,10.6395,63200.0
2005-05-27 12:20:00,11.9,11.9,11.89,11.9,47200.0,10.6395,10.6395,10.6305,10.6395,47200.0
2005-05-27 12:30:00,11.9,11.9,11.9,11.9,19600.0,10.6395,10.6395,10.6395,10.6395,19600.0
2005-05-27 12:40:00,11.9,11.93,11.9,11.93,60800.0,10.6395,10.6663,10.6395,10.6663,60800.0
2005-05-27 12:50:00,11.93,11.94,11.93,11.93,34400.0,10.6663,10.6752,10.6663,10.6663,34400.0
2005-05-27 13:00:00,11.93,11.94,11.93,11.94,58000.0,10.6663,10.6752,10.6663,10.6752,58000.0
2005-05-27 13:10:00,11.94,11.94,11.93,11.94,46000.0,10.6752,10.6752,10.6663,10.6752,46000.0
2005-05-27 13:20:00,11.94,11.94,11.93,11.93,74800.0,10.6752,10.6752,10.6663,10.6663,74800.0
2005-05-27 13:30:00,11.93,11.93,11.91,11.91,259600.0,10.6663,10.6663,10.6484,10.6484,259600.0
2005-05-27 13:40:00,11.91,11.91,11.91,11.91,46000.0,10.6484,10.6484,10.6484,10.6484,46000.0
2005-05-27 13:50:00,11.91,11.91,11.91,11.91,40000.0,10.6484,10.6484,10.6484,10.6484,40000.0
2005-05-27 14:00:00,11.91,11.91,11.9,11.9,47600.0,10.6484,10.6484,10.6395,10.6395,47600.0
2005-05-27 14:10:00,11.9,11.91,11.9,11.91,72800.0,10.6395,10.6484,10.6395,10.6484,72800.0
2005-05-27 14:20:00,11.91,11.91,11.91,11.91,68000.0,10.6484,10.6484,10.6484,10.6484,68000.0
2005-05-27 14:30:00,11.91,11.91,11.9,11.9,78400.0,10.6484,10.6484,10.6395,10.6395,78400.0
2005-05-27 14:40:00,11.9,11.91,11.9,11.9,156400.0,10.6395,10.6484,10.6395,10.6395,156400.0
2005-05-27 14:50:00,11.9,11.9,11.87,11.88,107600.0,10.6395,10.6395,10.6126,10.6216,107600.0
2005-05-27 15:00:00,11.88,11.88,11.86,11.88,62400.0,10.6216,10.6216,10.6037,10.6216,62400.0
2005-05-27 15:10:00,11.88,11.88,11.84,11.85,190000.0,10.6216,10.6216,10.5858,10.5948,190000.0
2005-05-27 15:20:00,11.85,11.85,11.84,11.84,63200.0,10.5948,10.5948,10.5858,10.5858,63200.0
2005-05-27 15:30:00,11.85,11.85,11.83,11.83,103200.0,10.5948,10.5948,10.5769,10.5769,103200.0
2005-05-27 15:40:00,11.83,11.84,11.83,11.83,123600.0,10.5769,10.5858,10.5769,10.5769,123600.0
2005-05-27 15:50:00,11.83,11.85,11.79,11.83,206000.0,10.5769,10.5948,10.5411,10.5769,206000.0
2005-05-31 09:30:00,11.89,11.94,11.87,11.91,224400.0,10.6305,10.6752,10.6126,10.6484,224400.0
2005-05-31 09:40:00,11.92,11.95,11.91,11.93,142000.0,10.6573,10.6842,10.6484,10.6663,142000.0
2005-05-31 09:50:00,11.94,11.94,11.9,11.92,107200.0,10.6752,10.6752,10.6395,10.6573,107200.0
2005-05-31 10:00:00,11.92,11.92,11.88,11.9,167600.0,10.6573,10.6573,10.6216,10.6395,167600.0
2005-05-31 10:10:00,11.9,11.93,11.9,11.92,116000.0,10.6395,10.6663,10.6395,10.6573,116000.0
2005-05-31 10:20:00,11.92,11.92,11.91,11.91,178000.0,10.6573,10.6573,10.6484,10.6484,178000.0
2005-05-31 10:30:00,11.92,11.96,11.92,11.96,216400.0,10.6573,10.6931,10.6573,10.6931,216400.0
2005-05-31 10:40:00,11.96,11.97,11.94,11.95,242800.0,10.6931,10.702,10.6752,10.6842,242800.0
2005-05-31 10:50:00,11.95,11.95,11.92,11.93,92400.0,10.6842,10.6842,10.6573,10.6663,92400.0
2005-05-31 11:00:00,11.93,11.94,11.86,11.88,172000.0,10.6663,10.6752,10.6037,10.6216,172000.0
2005-05-31 11:10:00,11.88,11.91,11.86,11.86,116000.0,10.6216,10.6484,10.6037,10.6037,116000.0
2005-05-31 11:20:00,11.86,11.86,11.81,11.83,103200.0,10.6037,10.6037,10.559,10.5769,103200.0
2005-05-31 11:30:00,11.83,11.83,11.77,11.77,88800.0,10.5769,10.5769,10.5232,10.5232,88800.0
2005-05-31 11:40:00,11.78,11.83,11.77,11.8,223200.0,10.5322,10.5769,10.5232,10.5501,223200.0
2005-05-31 11:50:00,11.8,11.81,11.79,11.8,132800.0,10.5501,10.559,10.5411,10.5501,132800.0
2005-05-31 12:00:00,11.79,11.81,11.79,11.8,135600.0,10.5411,10.559,10.5411,10.5501,135600.0
2005-05-31 12:10:00,11.8,11.8,11.77,11.8,70000.0,10.5501,10.5501,10.5232,10.5501,70000.0
2005-05-31 12:20:00,11.8,11.82,11.79,11.82,71600.0,10.5501,10.5679,10.5411,10.5679,71600.0
2005-05-31 12:30:00,11.82,11.83,11.82,11.83,56800.0,10.5679,10.5769,10.5679,10.5769,56800.0
2005-05-31 12:40:00,11.83,11.84,11.83,11.84,59200.0,10.5769,10.5858,10.5769,10.5858,59200.0
2005-05-31 12:50:00,11.84,11.84,11.83,11.84,60400.0,10.5858,10.5858,10.5769,10.5858,60400.0
2005-05-31 13:00:00,11.83,11.83,11.8,11.82,102400.0,10.5769,10.5769,10.5501,10.5679,102400.0
2005-05-31 13:10:00,11.81,11.83,11.81,11.83,60000.0,10.559,10.5769,10.559,10.5769,60000.0
2005-05-31 13:20:00,11.83,11.85,11.83,11.85,69200.0,10.5769,10.5948,10.5769,10.5948,69200.0
2005-05-31 13:30:00,11.85,11.88,11.85,11.87,141600.0,10.5948,10.6216,10.5948,10.6126,141600.0
2005-05-31 13:40:00,11.88,11.9,11.86,11.88,187600.0,10.6216,10.6395,10.6037,10.6216,187600.0
2005-05-31 13:50:00,11.88,11.91,11.88,11.89,170400.0,10.6216,10.6484,10.6216,10.6305,170400.0
2005-05-31 14:00:00,11.9,11.9,11.88,11.89,162000.0,10.6395,10.6395,10.6216,10.6305,162000.0
2005-05-31 14:10:00,11.89,11.89,11.85,11.87,222000.0,10.6305,10.6305,10.5948,10.6126,222000.0
2005-05-31 14:20:00,11.87,11.91,11.86,11.91,174400.0,10.6126,10.6484,10.6037,10.6484,174400.0
2005-05-31 14:30:00,11.9,11.93,11.9,11.92,268800.0,10.6395,10.6663,10.6395,10.6573,268800.0
2005-05-31 14:40:00,11.92,11.97,11.92,11.96,330400.0,10.6573,10.702,10.6573,10.6931,330400.0
2005-05-31 14:50:00,11.96,11.97,11.94,11.95,261600.0,10.6931,10.702,10.6752,10.6842,261600.0
2005-05-31 15:00:00,11.95,11.98,11.95,11.97,277200.0,10.6842,10.711,10.6842,10.702,277200.0
2005-05-31 15:10:00,11.97,11.99,11.95,11.99,314000.0,10.702,10.7199,10.6842,10.7199,314000.0
2005-05-31 15:20:00,11.99,12.0,11.99,11.99,396000.0,10.7199,10.7289,10.7199,10.7199,396000.0
2005-05-31 15:30:00,11.99,11.99,11.96,11.96,325600.0,10.7199,10.7199,10.6931,10.6931,325600.0
2005-05-31 15:40:00,11.96,12.0,11.95,12.0,405600.0,10.6931,10.7289,10.6842,10.7289,405600.0
2005-05-31 15:50:00,12.0,12.06,11.98,11.98,1102800.0,10.7289,10.7825,10.711,10.711,1102800.0
2005-06-01 09:30:00,12.02,12.02,11.94,11.97,342800.0,10.7467,10.7467,10.6752,10.702,342800.0
2005-06-01 09:40:00,11.97,11.97,11.9,11.92,198800.0,10.702,10.702,10.6395,10.6573,198800.0
2005-06-01 09:50:00,11.92,11.93,11.88,11.9,130800.0,10.6573,10.6663,10.6216,10.6395,130800.0
2005-06-01 10:00:00,11.9,12.03,11.9,12.0,129200.0,10.6395,10.7557,10.6395,10.7289,129200.0
2005-06-01 10:10:00,12.0,12.03,11.98,12.02,286000.0,10.7289,10.7557,10.711,10.7467,286000.0
2005-06-01 10:20:00,12.01,12.01,11.95,11.97,154400.0,10.7378,10.7378,10.6842,10.702,154400.0
2005-06-01 10:30:00,11.97,12.01,11.97,12.0,125600.0,10.702,10.7378,10.702,10.7289,125600.0
2005-06-01 10:40:00,12.0,12.0,11.97,11.98,121600.0,10.7289,10.7289,10.702,10.711,121600.0
2005-06-01 10:50:00,11.98,11.98,11.95,11.95,120400.0,10.711,10.711,10.6842,10.6842,120400.0
2005-06-01 11:00:00,11.95,11.96,11.93,11.95,122400.0,10.6842,10.6931,10.6663,10.6842,122400.0
2005-06-01 11:10:00,11.95,12.0,11.94,11.99,87600.0,10.6842,10.7289,10.6752,10.7199,87600.0
2005-06-01 11:20:00,11.98,12.01,11.98,12.0,68400.0,10.711,10.7378,10.711,10.7289,68400.0
2005-06-01 11:30:00,12.0,12.0,11.99,11.99,24400.0,10.7289,10.7289,10.7199,10.7199,24400.0
2005-06-01 11:40:00,11.99,11.99,11.96,11.97,49200.0,10.7199,10.7199,10.6931,10.702,49200.0
2005-06-01 11:50:00,11.96,11.97,11.95,11.97,86000.0,10.6931,10.702,10.6842,10.702,86000.0
2005-06-01 12:00:00,11.97,11.97,11.9,11.92,153200.0,10.702,10.702,10.6395,10.6573,153200.0
2005-06-01 12:10:00,11.92,11.92,11.89,11.89,76800.0,10.6573,10.6573,10.6305,10.6305,76800.0
2005-06-01 12:20:00,11.89,11.89,11.85,11.85,94000.0,10.6305,10.6305,10.5948,10.5948,94000.0
2005-06-01 12:30:00,11.85,11.9,11.83,11.85,79200.0,10.5948,10.6395,10.5769,10.5948,79200.0
2005-06-01 12:40:00,11.85,11.86,11.85,11.86,70000.0,10.5948,10.6037,10.5948,10.6037,70000.0
2005-06-01 12:50:00,11.86,11.9,11.85,11.9,46800.0,10.6037,10.6395,10.5948,10.6395,46800.0
2005-06-01 13:00:00,11.9,11.9,11.9,11.9,50400.0,10.6395,10.6395,10.6395,10.6395,50400.0
2005-06-01 13:10:00,11.9,11.9,11.88,11.88,35200.0,10.6395,10.6395,10.6216,10.6216,35200.0
2005-06-01 13:20:00,11.88,11.9,11.88,11.9,45600.0,10.6216,10.6395,10.6216,10.6395,45600.0
2005-06-01 13:30:00,11.9,11.9,11.86,11.86,66800.0,10.6395,10.6395,10.6037,10.6037,66800.0
2005-06-01 13:40:00,11.86,11.88,11.86,11.87,39200.0,10.6037,10.6216,10.6037,10.6126,39200.0
2005-06-01 13:50:00,11.87,11.9,11.86,11.9,97200.0,10.6126,10.6395,10.6037,10.6395,97200.0
2005-06-01 14:00:00,11.9,11.9,11.88,11.89,62400.0,10.6395,10.6395,10.6216,10.6305,62400.0
2005-06-01 14:10:00,11.89,11.9,11.88,11.89,56800.0,10.6305,10.6395,10.6216,10.6305,56800.0
2005-06-01 14:20:00,11.89,11.9,11.87,11.9,73200.0,10.6305,10.6395,10.6126,10.6395,73200.0
2005-06-01 14:30:00,11.9,11.9,11.88,11.9,98800.0,10.6395,10.6395,10.6216,10.6395,98800.0
2005-06-01 14:40:00,11.9,11.9,11.86,11.87,307200.0,10.6395,10.6395,10.6037,10.6126,307200.0
2005-06-01 14:50:00,11.87,11.9,11.86,11.88,320800.0,10.6126,10.6395,10.6037,10.6216,320800.0
2005-06-01 15:00:00,11.89,11.92,11.88,11.89,194000.0,10.6305,10.6573,10.6216,10.6305,194000.0
2005-06-01 15:10:00,11.89,11.9,11.88,11.9,149600.0,10.6305,10.6395,10.6216,10.6395,149600.0
2005-06-01 15:20:00,11.9,11.93,11.9,11.92,123600.0,10.6395,10.6663,10.6395,10.6573,123600.0
2005-06-01 15:30:00,11.92,11.94,11.92,11.94,269200.0,10.6573,10.6752,10.6573,10.6752,269200.0
2005-06-01 15:40:00,11.94,12.0,11.94,11.99,184400.0,10.6752,10.7289,10.6752,10.7199,184400.0
2005-06-01 15:50:00,11.99,12.0,11.98,11.99,190000.0,10.7199,10.7289,10.711,10.7199,190000.0
2005-06-02 09:30:00,11.99,12.0,11.89,11.98,190400.0,10.7199,10.7289,10.6305,10.711,190400.0
2005-06-02 09:40:00,11.99,12.0,11.97,11.97,73200.0,10.7199,10.7289,10.702,10.702,73200.0
2005-06-02 09:50:00,11.98,11.99,11.97,11.98,114400.0,10.711,10.7199,10.702,10.711,114400.0
2005-06-02 10:00:00,11.98,11.99,11.97,11.97,76800.0,10.711,10.7199,10.702,10.702,76800.0
2005-06-02 10:10:00,11.97,11.98,11.94,11.95,74000.0,10.702,10.711,10.6752,10.6842,74000.0
2005-06-02 10:20:00,11.97,11.97,11.91,11.96,127600.0,10.702,10.702,10.6484,10.6931,127600.0
2005-06-02 10:30:00,11.96,11.97,11.9,11.9,64400.0,10.6931,10.702,10.6395,10.6395,64400.0
2005-06-02 10:40:00,11.91,11.95,11.9,11.94,70400.0,10.6484,10.6842,10.6395,10.6752,70400.0
2005-06-02 10:50:00,11.94,11.94,11.91,11.92,104400.0,10.6752,10.6752,10.6484,10.6573,104400.0
2005-06-02 11:00:00,11.91,11.93,11.9,11.92,38800.0,10.6484,10.6663,10.6395,10.6573,38800.0
2005-06-02 11:10:00,11.91,11.92,11.9,11.92,83200.0,10.6484,10.6573,10.6395,10.6573,83200.0
2005-06-02 11:20:00,11.91,11.92,11.87,11.89,98800.0,10.6484,10.6573,10.6126,10.6305,98800.0
2005-06-02 11:30:00,11.89,11.92,11.89,11.92,73600.0,10.6305,10.6573,10.6305,10.6573,73600.0
2005-06-02 11:40:00,11.92,11.92,11.88,11.9,39200.0,10.6573,10.6573,10.6216,10.6395,39200.0
2005-06-02 11:50:00,11.89,11.92,11.88,11.91,40000.0,10.6305,10.6573,10.6216,10.6484,40000.0
2005-06-02 12:00:00,11.92,11.99,11.91,11.96,80000.0,10.6573,10.7199,10.6484,10.6931,80000.0
2005-06-02 12:10:00,11.97,11.97,11.95,11.96,11600.0,10.702,10.702,10.6842,10.6931,11600.0
2005-06-02 12:20:00,11.96,11.97,11.96,11.96,34800.0,10.6931,10.702,10.6931,10.6931,34800.0
2005-06-02 12:30:00,11.97,11.99,11.93,11.96,54800.0,10.702,10.7199,10.6663,10.6931,54800.0
2005-06-02 12:40:00,11.95,11.97,11.94,11.95,12800.0,10.6842,10.702,10.6752,10.6842,12800.0
2005-06-02 12:50:00,11.96,11.99,11.96,11.98,13600.0,10.6931,10.7199,10.6931,10.711,13600.0
2005-06-02 13:00:00,11.98,12.0,11.98,12.0,98800.0,10.711,10.7289,10.711,10.7289,98800.0
2005-06-02 13:10:00,11.99,12.0,11.98,11.98,39200.0,10.7199,10.7289,10.711,10.711,39200.0
2005-06-02 13:20:00,11.98,11.99,11.97,11.97,35200.0,10.711,10.7199,10.702,10.702,35200.0
2005-06-02 13:30:00,11.97,11.97,11.94,11.94,64400.0,10.702,10.702,10.6752,10.6752,64400.0
2005-06-02 13:40:00,11.94,11.95,11.92,11.95,54400.0,10.6752,10.6842,10.6573,10.6842,54400.0
2005-06-02 13:50:00,11.94,11.99,11.94,11.99,25200.0,10.6752,10.7199,10.6752,10.7199,25200.0
2005-06-02 14:00:00,11.99,12.0,11.98,11.99,68000.0,10.7199,10.7289,10.711,10.7199,68000.0
2005-06-02 14:10:00,11.99,12.0,11.99,12.0,31600.0,10.7199,10.7289,10.7199,10.7289,31600.0
2005-06-02 14:20:00,12.0,12.0,11.99,11.99,59600.0,10.7289,10.7289,10.7199,10.7199,59600.0
2005-06-02 14:30:00,11.99,12.0,11.96,11.96,79600.0,10.7199,10.7289,10.6931,10.6931,79600.0
2005-06-02 14:40:00,11.96,11.97,11.94,11.94,81600.0,10.6931,10.702,10.6752,10.6752,81600.0
2005-06-02 14:50:00,11.94,12.0,11.94,11.99,131600.0,10.6752,10.7289,10.6752,10.7199,131600.0
2005-06-02 15:00:00,11.99,11.99,11.97,11.98,75200.0,10.7199,10.7199,10.702,10.711,75200.0
2005-06-02 15:10:00,11.97,11.98,11.97,11.97,52000.0,10.702,10.711,10.702,10.702,52000.0
2005-06-02 15:20:00,11.97,11.97,11.96,11.97,41200.0,10.702,10.702,10.6931,10.702,41200.0
2005-06-02 15:30:00,11.97,11.99,11.97,11.98,93600.0,10.702,10.7199,10.702,10.711,93600.0
2005-06-02 15:40:00,11.98,11.99,11.98,11.99,150400.0,10.711,10.7199,10.711,10.7199,150400.0
2005-06-02 15:50:00,11.99,12.0,11.98,12.0,260800.0,10.7199,10.7289,10.711,10.7289,260800.0
2005-06-03 09:30:00,12.01,12.01,11.94,11.99,269600.0,10.7378,10.7378,10.6752,10.7199,269600.0
2005-06-03 09:40:00,11.99,12.0,11.97,11.98,72800.0,10.7199,10.7289,10.702,10.711,72800.0
2005-06-03 09:50:00,11.98,12.01,11.97,12.0,73200.0,10.711,10.7378,10.702,10.7289,73200.0
2005-06-03 10:00:00,11.99,11.99,11.94,11.95,142400.0,10.7199,10.7199,10.6752,10.6842,142400.0
2005-06-03 10:10:00,11.95,11.95,11.89,11.9,180400.0,10.6842,10.6842,10.6305,10.6395,180400.0
2005-06-03 10:20:00,11.9,11.91,11.87,11.88,94800.0,10.6395,10.6484,10.6126,10.6216,94800.0
2005-06-03 10:30:00,11.89,11.89,11.87,11.88,60800.0,10.6305,10.6305,10.6126,10.6216,60800.0
2005-06-03 10:40:00,11.88,11.9,11.86,11.9,58000.0,10.6216,10.6395,10.6037,10.6395,58000.0
2005-06-03 10:50:00,11.9,11.92,11.88,11.88,143200.0,10.6395,10.6573,10.6216,10.6216,143200.0
2005-06-03 11:00:00,11.89,11.9,11.88,11.9,76400.0,10.6305,10.6395,10.6216,10.6395,76400.0
2005-06-03 11:10:00,11.9,11.9,11.87,11.87,53200.0,10.6395,10.6395,10.6126,10.6126,53200.0
2005-06-03 11:20:00,11.87,11.87,11.84,11.85,22800.0,10.6126,10.6126,10.5858,10.5948,22800.0
2005-06-03 11:30:00,11.85,11.85,11.82,11.83,124000.0,10.5948,10.5948,10.5679,10.5769,124000.0
2005-06-03 11:40:00,11.83,11.87,11.82,11.84,43200.0,10.5769,10.6126,10.5679,10.5858,43200.0
2005-06-03 11:50:00,11.84,11.84,11.81,11.83,58400.0,10.5858,10.5858,10.559,10.5769,58400.0
2005-06-03 12:00:00,11.83,11.84,11.82,11.83,44000.0,10.5769,10.5858,10.5679,10.5769,44000.0
2005-06-03 12:10:00,11.83,11.83,11.81,11.83,65600.0,10.5769,10.5769,10.559,10.5769,65600.0
2005-06-03 12:20:00,11.83,11.83,11.72,11.74,200000.0,10.5769,10.5769,10.4785,10.4964,200000.0
2005-06-03 12:30:00,11.74,11.75,11.68,11.71,153200.0,10.4964,10.5053,10.4428,10.4696,153200.0
2005-06-03 12:40:00,11.72,11.72,11.68,11.68,58800.0,10.4785,10.4785,10.4428,10.4428,58800.0
2005-06-03 12:50:00,11.68,11.69,11.67,11.69,69600.0,10.4428,10.4517,10.4338,10.4517,69600.0
2005-06-03 13:00:00,11.69,11.7,11.69,11.7,64800.0,10.4517,10.4606,10.4517,10.4606,64800.0
2005-06-03 13:10:00,11.7,11.7,11.67,11.68,86000.0,10.4606,10.4606,10.4338,10.4428,86000.0
2005-06-03 13:20:00,11.68,11.7,11.68,11.7,61200.0,10.4428,10.4606,10.4428,10.4606,61200.0
2005-06-03 13:30:00,11.7,11.75,11.7,11.74,88400.0,10.4606,10.5053,10.4606,10.4964,88400.0
2005-06-03 13:40:00,11.75,11.75,11.73,11.74,37200.0,10.5053,10.5053,10.4875,10.4964,37200.0
2005-06-03 13:50:00,11.75,11.77,11.75,11.76,73200.0,10.5053,10.5232,10.5053,10.5143,73200.0
2005-06-03 14:00:00,11.76,11.76,11.72,11.72,50000.0,10.5143,10.5143,10.4785,10.4785,50000.0
2005-06-03 14:10:00,11.72,11.77,11.72,11.77,85200.0,10.4785,10.5232,10.4785,10.5232,85200.0
2005-06-03 14:20:00,11.77,11.79,11.77,11.79,78000.0,10.5232,10.5411,10.5232,10.5411,78000.0
2005-06-03 14:30:00,11.79,11.79,11.76,11.76,76000.0,10.5411,10.5411,10.5143,10.5143,76000.0
2005-06-03 14:40:00,11.77,11.78,11.76,11.77,61200.0,10.5232,10.5322,10.5143,10.5232,61200.0
2005-06-03 14:50:00,11.77,11.78,11.75,11.77,90800.0,10.5232,10.5322,10.5053,10.5232,90800.0
2005-06-03 15:00:00,11.77,11.77,11.74,11.76,75600.0,10.5232,10.5232,10.4964,10.5143,75600.0
2005-06-03 15:10:00,11.76,11.76,11.72,11.74,80800.0,10.5143,10.5143,10.4785,10.4964,80800.0
2005-06-03 15:20:00,11.74,11.75,11.69,11.7,74400.0,10.4964,10.5053,10.4517,10.4606,74400.0
2005-06-03 15:30:00,11.7,11.75,11.7,11.72,72400.0,10.4606,10.5053,10.4606,10.4785,72400.0
2005-06-03 15:40:00,11.73,11.73,11.71,11.72,73600.0,10.4875,10.4875,10.4696,10.4785,73600.0
2005-06-03 15:50:00,11.72,11.76,11.72,11.73,455600.0,10.4785,10.5143,10.4785,10.4875,455600.0
2005-06-06 09:30:00,11.75,11.8,11.71,11.78,109600.0,10.5053,10.5501,10.4696,10.5322,109600.0
2005-06-06 09:40:00,11.79,11.79,11.74,11.74,44800.0,10.5411,10.5411,10.4964,10.4964,44800.0
2005-06-06 09:50:00,11.74,11.74,11.7,11.74,54800.0,10.4964,10.4964,10.4606,10.4964,54800.0
2005-06-06 10:00:00,11.74,11.78,11.72,11.74,67600.0,10.4964,10.5322,10.4785,10.4964,67600.0
2005-06-06 10:10:00,11.75,11.79,11.74,11.77,44400.0,10.5053,10.5411,10.4964,10.5232,44400.0
2005-06-06 10:20:00,11.76,11.76,11.73,11.74,51200.0,10.5143,10.5143,10.4875,10.4964,51200.0
2005-06-06 10:30:00,11.74,11.74,11.72,11.72,46800.0,10.4964,10.4964,10.4785,10.4785,46800.0
2005-06-06 10:40:00,11.72,11.75,11.71,11.72,60800.0,10.4785,10.5053,10.4696,10.4785,60800.0
2005-06-06 10:50:00,11.72,11.75,11.72,11.74,64800.0,10.4785,10.5053,10.4785,10.4964,64800.0
2005-06-06 11:00:00,11.74,11.78,11.74,11.77,66400.0,10.4964,10.5322,10.4964,10.5232,66400.0
2005-06-06 11:10:00,11.77,11.79,11.77,11.78,100800.0,10.5232,10.5411,10.5232,10.5322,100800.0
2005-06-06 11:20:00,11.78,11.82,11.78,11.82,73600.0,10.5322,10.5679,10.5322,10.5679,73600.0
2005-06-06 11:30:00,11.82,11.84,11.82,11.82,75600.0,10.5679,10.5858,10.5679,10.5679,75600.0
2005-06-06 11:40:00,11.83,11.84,11.82,11.83,88800.0,10.5769,10.5858,10.5679,10.5769,88800.0
2005-06-06 11:50:00,11.83,11.84,11.81,11.82,44800.0,10.5769,10.5858,10.559,10.5679,44800.0
2005-06-06 12:00:00,11.82,11.85,11.82,11.84,42800.0,10.5679,10.5948,10.5679,10.5858,42800.0
2005-06-06 12:10:00,11.84,11.88,11.84,11.88,68800.0,10.5858,10.6216,10.5858,10.6216,68800.0
2005-06-06 12:20:00,11.88,11.9,11.88,11.89,65200.0,10.6216,10.6395,10.6216,10.6305,65200.0
2005-06-06 12:30:00,11.9,11.9,11.88,11.89,54800.0,10.6395,10.6395,10.6216,10.6305,54800.0
2005-06-06 12:40:00,11.9,11.9,11.9,11.9,24400.0,10.6395,10.6395,10.6395,10.6395,24400.0
2005-06-06 12:50:00,11.9,11.92,11.88,11.88,46400.0,10.6395,10.6573,10.6216,10.6216,46400.0
2005-06-06 13:00:00,11.88,11.89,11.87,11.88,49200.0,10.6216,10.6305,10.6126,10.6216,49200.0
2005-06-06 13:10:00,11.87,11.9,11.86,11.88,74800.0,10.6126,10.6395,10.6037,10.6216,74800.0
2005-06-06 13:20:00,11.89,11.9,11.88,11.88,26400.0,10.6305,10.6395,10.6216,10.6216,26400.0
2005-06-06 13:30:00,11.88,11.9,11.88,11.88,26400.0,10.6216,10.6395,10.6216,10.6216,26400.0
2005-06-06 13:40:00,11.89,11.92,11.88,11.92,62800.0,10.6305,10.6573,10.6216,10.6573,62800.0
2005-06-06 13:50:00,11.92,11.92,11.9,11.9,28000.0,10.6573,10.6573,10.6395,10.6395,28000.0
2005-06-06 14:00:00,11.9,11.91,11.88,11.9,88800.0,10.6395,10.6484,10.6216,10.6395,88800.0
2005-06-06 14:10:00,11.9,11.92,11.9,11.91,55600.0,10.6395,10.6573,10.6395,10.6484,55600.0
2005-06-06 14:20:00,11.91,11.93,11.91,11.92,95200.0,10.6484,10.6663,10.6484,10.6573,95200.0
2005-06-06 14:30:00,11.92,11.94,11.92,11.94,36000.0,10.6573,10.6752,10.6573,10.6752,36000.0
2005-06-06 14:40:00,11.93,11.93,11.91,11.92,21600.0,10.6663,10.6663,10.6484,10.6573,21600.0
2005-06-06 14:50:00,11.92,11.94,11.92,11.93,17600.0,10.6573,10.6752,10.6573,10.6663,17600.0
2005-06-06 15:00:00,11.93,11.94,11.9,11.9,45200.0,10.6663,10.6752,10.6395,10.6395,45200.0
2005-06-06 15:10:00,11.91,11.93,11.9,11.93,66400.0,10.6484,10.6663,10.6395,10.6663,66400.0
2005-06-06 15:20:00,11.93,11.94,11.88,11.88,90800.0,10.6663,10.6752,10.6216,10.6216,90800.0
2005-06-06 15:30:00,11.88,11.94,11.88,11.94,44400.0,10.6216,10.6752,10.6216,10.6752,44400.0
2005-06-06 15:40:00,11.94,11.94,11.91,11.91,49600.0,10.6752,10.6752,10.6484,10.6484,49600.0
2005-06-06 15:50:00,11.91,11.94,11.9,11.94,232000.0,10.6484,10.6752,10.6395,10.6752,232000.0
2005-06-07 09:30:00,11.97,11.99,11.95,11.97,157600.0,10.702,10.7199,10.6842,10.702,157600.0
2005-06-07 09:40:00,11.97,11.99,11.94,11.98,70800.0,10.702,10.7199,10.6752,10.711,70800.0
2005-06-07 09:50:00,11.98,12.0,11.97,11.98,56800.0,10.711,10.7289,10.702,10.711,56800.0
2005-06-07 10:00:00,11.98,12.0,11.97,11.99,64400.0,10.711,10.7289,10.702,10.7199,64400.0
2005-06-07 10:10:00,11.99,12.01,11.94,11.97,322000.0,10.7199,10.7378,10.6752,10.702,322000.0
2005-06-07 10:20:00,11.97,12.0,11.96,11.99,104000.0,10.702,10.7289,10.6931,10.7199,104000.0
2005-06-07 10:30:00,11.99,11.99,11.94,11.96,67200.0,10.7199,10.7199,10.6752,10.6931,67200.0
2005-06-07 10:40:00,11.96,11.98,11.94,11.96,63200.0,10.6931,10.711,10.6752,10.6931,63200.0
2005-06-07 10:50:00,11.97,11.97,11.94,11.97,83200.0,10.702,10.702,10.6752,10.702,83200.0
2005-06-07 11:00:00,11.97,11.99,11.97,11.98,57200.0,10.702,10.7199,10.702,10.711,57200.0
2005-06-07 11:10:00,11.98,11.99,11.95,11.97,70800.0,10.711,10.7199,10.6842,10.702,70800.0
2005-06-07 11:20:00,11.97,12.0,11.97,12.0,55200.0,10.702,10.7289,10.702,10.7289,55200.0
2005-06-07 11:30:00,12.0,12.0,11.97,11.97,112400.0,10.7289,10.7289,10.702,10.702,112400.0
2005-06-07 11:40:00,11.97,11.99,11.97,11.99,49200.0,10.702,10.7199,10.702,10.7199,49200.0
2005-06-07 11:50:00,11.99,12.0,11.99,11.99,37200.0,10.7199,10.7289,10.7199,10.7199,37200.0
2005-06-07 12:00:00,11.99,11.99,11.97,11.99,44400.0,10.7199,10.7199,10.702,10.7199,44400.0
2005-06-07 12:10:00,11.99,12.0,11.98,11.99,34400.0,10.7199,10.7289,10.711,10.7199,34400.0
2005-06-07 12:20:00,11.99,12.0,11.99,11.99,32000.0,10.7199,10.7289,10.7199,10.7199,32000.0
2005-06-07 12:30:00,11.99,12.0,11.98,11.98,46000.0,10.7199,10.7289,10.711,10.711,46000.0
2005-06-07 12:40:00,11.98,11.99,11.98,11.99,26800.0,10.711,10.7199,10.711,10.7199,26800.0
2005-06-07 12:50:00,11.99,11.99,11.97,11.99,65600.0,10.7199,10.7199,10.702,10.7199,65600.0
2005-06-07 13:00:00,11.99,11.99,11.97,11.97,22000.0,10.7199,10.7199,10.702,10.702,22000.0
2005-06-07 13:10:00,11.97,11.98,11.96,11.97,28000.0,10.702,10.711,10.6931,10.702,28000.0
2005-06-07 13:20:00,11.97,11.97,11.96,11.97,31200.0,10.702,10.702,10.6931,10.702,31200.0
2005-06-07 13:30:00,11.97,11.97,11.91,11.95,101200.0,10.702,10.702,10.6484,10.6842,101200.0
2005-06-07 13:40:00,11.95,11.99,11.94,11.96,80000.0,10.6842,10.7199,10.6752,10.6931,80000.0
2005-06-07 13:50:00,11.96,11.97,11.94,11.97,54800.0,10.6931,10.702,10.6752,10.702,54800.0
2005-06-07 14:00:00,11.96,11.97,11.94,11.95,69600.0,10.6931,10.702,10.6752,10.6842,69600.0
2005-06-07 14:10:00,11.95,11.95,11.85,11.89,251600.0,10.6842,10.6842,10.5948,10.6305,251600.0
2005-06-07 14:20:00,11.89,11.9,11.82,11.82,71200.0,10.6305,10.6395,10.5679,10.5679,71200.0
2005-06-07 14:30:00,11.82,11.88,11.81,11.87,95200.0,10.5679,10.6216,10.559,10.6126,95200.0
2005-06-07 14:40:00,11.86,11.88,11.84,11.86,46000.0,10.6037,10.6216,10.5858,10.6037,46000.0
2005-06-07 14:50:00,11.86,11.88,11.85,11.86,74400.0,10.6037,10.6216,10.5948,10.6037,74400.0
2005-06-07 15:00:00,11.85,11.85,11.78,11.8,120800.0,10.5948,10.5948,10.5322,10.5501,120800.0
2005-06-07 15:10:00,11.8,11.82,11.77,11.82,54800.0,10.5501,10.5679,10.5232,10.5679,54800.0
2005-06-07 15:20:00,11.81,11.82,11.78,11.79,60400.0,10.559,10.5679,10.5322,10.5411,60400.0
2005-06-07 15:30:00,11.79,11.8,11.77,11.79,78400.0,10.5411,10.5501,10.5232,10.5411,78400.0
2005-06-07 15:40:00,11.79,11.81,11.77,11.8,117600.0,10.5411,10.559,10.5232,10.5501,117600.0
2005-06-07 15:50:00,11.8,11.82,11.76,11.8,262800.0,10.5501,10.5679,10.5143,10.5501,262800.0
2005-06-08 09:30:00,11.87,11.89,11.83,11.85,277600.0,10.6126,10.6305,10.5769,10.5948,277600.0
2005-06-08 09:40:00,11.85,11.87,11.84,11.86,138000.0,10.5948,10.6126,10.5858,10.6037,138000.0
2005-06-08 09:50:00,11.85,11.87,11.81,11.85,88800.0,10.5948,10.6126,10.559,10.5948,88800.0
2005-06-08 10:00:00,11.84,11.86,11.78,11.79,62000.0,10.5858,10.6037,10.5322,10.5411,62000.0
2005-06-08 10:10:00,11.79,11.79,11.68,11.69,136800.0,10.5411,10.5411,10.4428,10.4517,136800.0
2005-06-08 10:20:00,11.69,11.71,11.69,11.69,36400.0,10.4517,10.4696,10.4517,10.4517,36400.0
2005-06-08 10:30:00,11.7,11.7,11.67,11.69,70400.0,10.4606,10.4606,10.4338,10.4517,70400.0
2005-06-08 10:40:00,11.69,11.72,11.68,11.69,97600.0,10.4517,10.4785,10.4428,10.4517,97600.0
2005-06-08 10:50:00,11.69,11.69,11.66,11.69,93600.0,10.4517,10.4517,10.4249,10.4517,93600.0
2005-06-08 11:00:00,11.69,11.69,11.66,11.67,108000.0,10.4517,10.4517,10.4249,10.4338,108000.0
2005-06-08 11:10:00,11.67,11.68,11.67,11.68,73600.0,10.4338,10.4428,10.4338,10.4428,73600.0
2005-06-08 11:20:00,11.68,11.68,11.67,11.67,154000.0,10.4428,10.4428,10.4338,10.4338,154000.0
2005-06-08 11:30:00,11.67,11.71,11.67,11.7,158800.0,10.4338,10.4696,10.4338,10.4606,158800.0
2005-06-08 11:40:00,11.71,11.75,11.71,11.72,88000.0,10.4696,10.5053,10.4696,10.4785,88000.0
2005-06-08 11:50:00,11.72,11.77,11.71,11.75,57200.0,10.4785,10.5232,10.4696,10.5053,57200.0
2005-06-08 12:00:00,11.76,11.77,11.74,11.75,37600.0,10.5143,10.5232,10.4964,10.5053,37600.0
2005-06-08 12:10:00,11.74,11.77,11.74,11.75,78400.0,10.4964,10.5232,10.4964,10.5053,78400.0
2005-06-08 12:20:00,11.76,11.78,11.75,11.78,28800.0,10.5143,10.5322,10.5053,10.5322,28800.0
2005-06-08 12:30:00,11.77,11.79,11.77,11.78,19600.0,10.5232,10.5411,10.5232,10.5322,19600.0
2005-06-08 12:40:00,11.78,11.81,11.78,11.78,35200.0,10.5322,10.559,10.5322,10.5322,35200.0
2005-06-08 12:50:00,11.78,11.8,11.77,11.8,36000.0,10.5322,10.5501,10.5232,10.5501,36000.0
2005-06-08 13:00:00,11.8,11.81,11.77,11.77,42000.0,10.5501,10.559,10.5232,10.5232,42000.0
2005-06-08 13:10:00,11.77,11.78,11.75,11.76,31600.0,10.5232,10.5322,10.5053,10.5143,31600.0
2005-06-08 13:20:00,11.76,11.76,11.74,11.75,17200.0,10.5143,10.5143,10.4964,10.5053,17200.0
2005-06-08 13:30:00,11.76,11.76,11.74,11.75,17200.0,10.5143,10.5143,10.4964,10.5053,17200.0
2005-06-08 13:40:00,11.75,11.78,11.75,11.76,26800.0,10.5053,10.5322,10.5053,10.5143,26800.0
2005-06-08 13:50:00,11.75,11.75,11.72,11.74,38400.0,10.5053,10.5053,10.4785,10.4964,38400.0
2005-06-08 14:00:00,11.72,11.72,11.67,11.67,36400.0,10.4785,10.4785,10.4338,10.4338,36400.0
2005-06-08 14:10:00,11.67,11.68,11.6,11.62,253200.0,10.4338,10.4428,10.3712,10.3891,253200.0
2005-06-08 14:20:00,11.62,11.63,11.58,11.59,78000.0,10.3891,10.3981,10.3534,10.3623,78000.0
2005-06-08 14:30:00,11.58,11.65,11.57,11.65,128400.0,10.3534,10.4159,10.3444,10.4159,128400.0
2005-06-08 14:40:00,11.65,11.68,11.63,11.63,70800.0,10.4159,10.4428,10.3981,10.3981,70800.0
2005-06-08 14:50:00,11.64,11.67,11.63,11.66,63600.0,10.407,10.4338,10.3981,10.4249,63600.0
2005-06-08 15:00:00,11.66,11.67,11.65,11.66,50400.0,10.4249,10.4338,10.4159,10.4249,50400.0
2005-06-08 15:10:00,11.67,11.71,11.67,11.69,56800.0,10.4338,10.4696,10.4338,10.4517,56800.0
2005-06-08 15:20:00,11.7,11.71,11.69,11.7,40400.0,10.4606,10.4696,10.4517,10.4606,40400.0
2005-06-08 15:30:00,11.7,11.71,11.69,11.71,50000.0,10.4606,10.4696,10.4517,10.4696,50000.0
2005-06-08 15:40:00,11.72,11.75,11.71,11.74,112400.0,10.4785,10.5053,10.4696,10.4964,112400.0
2005-06-08 15:50:00,11.74,11.76,11.71,11.71,145600.0,10.4964,10.5143,10.4696,10.4696,145600.0
2005-06-09 09:30:00,11.77,11.77,11.61,11.65,189600.0,10.5232,10.5232,10.3802,10.4159,189600.0
2005-06-09 09:40:00,11.63,11.68,11.6,11.61,82000.0,10.3981,10.4428,10.3712,10.3802,82000.0
2005-06-09 09:50:00,11.62,11.63,11.57,11.6,98400.0,10.3891,10.3981,10.3444,10.3712,98400.0
2005-06-09 10:00:00,11.59,11.65,11.56,11.64,160400.0,10.3623,10.4159,10.3355,10.407,160400.0
2005-06-09 10:10:00,11.64,11.64,11.56,11.57,74000.0,10.407,10.407,10.3355,10.3444,74000.0
2005-06-09 10:20:00,11.56,11.59,11.52,11.59,79200.0,10.3355,10.3623,10.2997,10.3623,79200.0
2005-06-09 10:30:00,11.58,11.59,11.51,11.51,81600.0,10.3534,10.3623,10.2908,10.2908,81600.0
2005-06-09 10:40:00,11.51,11.51,11.47,11.51,508400.0,10.2908,10.2908,10.255,10.2908,508400.0
2005-06-09 10:50:00,11.51,11.54,11.51,11.53,120800.0,10.2908,10.3176,10.2908,10.3087,120800.0
2005-06-09 11:00:00,11.53,11.56,11.51,11.54,229200.0,10.3087,10.3355,10.2908,10.3176,229200.0
2005-06-09 11:10:00,11.54,11.58,11.53,11.56,225600.0,10.3176,10.3534,10.3087,10.3355,225600.0
2005-06-09 11:20:00,11.56,11.57,11.52,11.54,146000.0,10.3355,10.3444,10.2997,10.3176,146000.0
2005-06-09 11:30:00,11.54,11.56,11.51,11.56,144800.0,10.3176,10.3355,10.2908,10.3355,144800.0
2005-06-09 11:40:00,11.56,11.61,11.56,11.61,190000.0,10.3355,10.3802,10.3355,10.3802,190000.0
2005-06-09 11:50:00,11.61,11.64,11.6,11.64,65200.0,10.3802,10.407,10.3712,10.407,65200.0
2005-06-09 12:00:00,11.64,11.72,11.64,11.72,73600.0,10.407,10.4785,10.407,10.4785,73600.0
2005-06-09 12:10:00,11.72,11.76,11.72,11.76,88000.0,10.4785,10.5143,10.4785,10.5143,88000.0
2005-06-09 12:20:00,11.76,11.84,11.74,11.82,208000.0,10.5143,10.5858,10.4964,10.5679,208000.0
2005-06-09 12:30:00,11.83,11.83,11.8,11.81,142400.0,10.5769,10.5769,10.5501,10.559,142400.0
2005-06-09 12:40:00,11.81,11.83,11.81,11.82,48000.0,10.559,10.5769,10.559,10.5679,48000.0
2005-06-09 12:50:00,11.82,11.85,11.81,11.84,109200.0,10.5679,10.5948,10.559,10.5858,109200.0
2005-06-09 13:00:00,11.85,11.86,11.81,11.83,91600.0,10.5948,10.6037,10.559,10.5769,91600.0
2005-06-09 13:10:00,11.83,11.83,11.75,11.75,136000.0,10.5769,10.5769,10.5053,10.5053,136000.0
2005-06-09 13:20:00,11.74,11.79,11.73,11.78,54000.0,10.4964,10.5411,10.4875,10.5322,54000.0
2005-06-09 13:30:00,11.79,11.79,11.75,11.76,65200.0,10.5411,10.5411,10.5053,10.5143,65200.0
2005-06-09 13:40:00,11.77,11.79,11.77,11.78,50400.0,10.5232,10.5411,10.5232,10.5322,50400.0
2005-06-09 13:50:00,11.79,11.82,11.78,11.82,57200.0,10.5411,10.5679,10.5322,10.5679,57200.0
2005-06-09 14:00:00,11.81,11.81,11.79,11.81,42800.0,10.559,10.559,10.5411,10.559,42800.0
2005-06-09 14:10:00,11.81,11.84,11.8,11.84,90400.0,10.559,10.5858,10.5501,10.5858,90400.0
2005-06-09 14:20:00,11.84,11.84,11.75,11.81,103600.0,10.5858,10.5858,10.5053,10.559,103600.0
2005-06-09 14:30:00,11.81,11.81,11.75,11.78,73200.0,10.559,10.559,10.5053,10.5322,73200.0
2005-06-09 14:40:00,11.78,11.84,11.78,11.83,79200.0,10.5322,10.5858,10.5322,10.5769,79200.0
2005-06-09 14:50:00,11.81,11.83,11.76,11.8,38000.0,10.559,10.5769,10.5143,10.5501,38000.0
2005-06-09 15:00:00,11.81,11.83,11.81,11.83,46400.0,10.559,10.5769,10.559,10.5769,46400.0
2005-06-09 15:10:00,11.82,11.87,11.82,11.87,94400.0,10.5679,10.6126,10.5679,10.6126,94400.0
2005-06-09 15:20:00,11.87,11.88,11.86,11.86,75200.0,10.6126,10.6216,10.6037,10.6037,75200.0
2005-06-09 15:30:00,11.87,11.87,11.78,11.85,102000.0,10.6126,10.6126,10.5322,10.5948,102000.0
2005-06-09 15:40:00,11.87,11.89,11.84,11.87,128800.0,10.6126,10.6305,10.5858,10.6126,128800.0
2005-06-09 15:50:00,11.87,11.93,11.87,11.92,280400.0,10.6126,10.6663,10.6126,10.6573,280400.0
2005-06-10 09:30:00,12.03,12.05,11.83,11.88,356000.0,10.7557,10.7736,10.5769,10.6216,356000.0
2005-06-10 09:40:00,11.87,11.95,11.87,11.89,120000.0,10.6126,10.6842,10.6126,10.6305,120000.0
2005-06-10 09:50:00,11.9,11.9,11.79,11.79,68800.0,10.6395,10.6395,10.5411,10.5411,68800.0
2005-06-10 10:00:00,11.79,11.81,11.77,11.8,114400.0,10.5411,10.559,10.5232,10.5501,114400.0
2005-06-10 10:10:00,11.8,11.8,11.76,11.76,148400.0,10.5501,10.5501,10.5143,10.5143,148400.0
2005-06-10 10:20:00,11.76,11.8,11.73,11.78,68400.0,10.5143,10.5501,10.4875,10.5322,68400.0
2005-06-10 10:30:00,11.78,11.8,11.76,11.78,87600.0,10.5322,10.5501,10.5143,10.5322,87600.0
2005-06-10 10:40:00,11.77,11.82,11.77,11.8,131600.0,10.5232,10.5679,10.5232,10.5501,131600.0
2005-06-10 10:50:00,11.8,11.85,11.8,11.84,76800.0,10.5501,10.5948,10.5501,10.5858,76800.0
2005-06-10 11:00:00,11.84,11.86,11.8,11.8,120400.0,10.5858,10.6037,10.5501,10.5501,120400.0
2005-06-10 11:10:00,11.8,11.81,11.78,11.78,80800.0,10.5501,10.559,10.5322,10.5322,80800.0
2005-06-10 11:20:00,11.78,11.79,11.77,11.78,84000.0,10.5322,10.5411,10.5232,10.5322,84000.0
2005-06-10 11:30:00,11.79,11.79,11.76,11.77,106400.0,10.5411,10.5411,10.5143,10.5232,106400.0
2005-06-10 11:40:00,11.77,11.79,11.76,11.78,98400.0,10.5232,10.5411,10.5143,10.5322,98400.0
2005-06-10 11:50:00,11.78,11.78,11.75,11.76,63600.0,10.5322,10.5322,10.5053,10.5143,63600.0
2005-06-10 12:00:00,11.75,11.77,11.74,11.75,72000.0,10.5053,10.5232,10.4964,10.5053,72000.0
2005-06-10 12:10:00,11.75,11.76,11.71,11.72,81200.0,10.5053,10.5143,10.4696,10.4785,81200.0
2005-06-10 12:20:00,11.72,11.74,11.71,11.72,47600.0,10.4785,10.4964,10.4696,10.4785,47600.0
2005-06-10 12:30:00,11.72,11.75,11.71,11.74,33600.0,10.4785,10.5053,10.4696,10.4964,33600.0
2005-06-10 12:40:00,11.74,11.76,11.74,11.76,13200.0,10.4964,10.5143,10.4964,10.5143,13200.0
2005-06-10 12:50:00,11.75,11.81,11.75,11.76,40800.0,10.5053,10.559,10.5053,10.5143,40800.0
2005-06-10 13:00:00,11.76,11.79,11.75,11.79,25200.0,10.5143,10.5411,10.5053,10.5411,25200.0
2005-06-10 13:10:00,11.77,11.8,11.77,11.77,114000.0,10.5232,10.5501,10.5232,10.5232,114000.0
2005-06-10 13:20:00,11.78,11.8,11.75,11.75,87600.0,10.5322,10.5501,10.5053,10.5053,87600.0
2005-06-10 13:30:00,11.74,11.8,11.74,11.78,25200.0,10.4964,10.5501,10.4964,10.5322,25200.0
2005-06-10 13:40:00,11.8,11.8,11.76,11.76,21200.0,10.5501,10.5501,10.5143,10.5143,21200.0
2005-06-10 13:50:00,11.77,11.77,11.74,11.74,35200.0,10.5232,10.5232,10.4964,10.4964,35200.0
2005-06-10 14:00:00,11.74,11.76,11.72,11.75,56800.0,10.4964,10.5143,10.4785,10.5053,56800.0
2005-06-10 14:10:00,11.74,11.77,11.74,11.75,12800.0,10.4964,10.5232,10.4964,10.5053,12800.0
2005-06-10 14:20:00,11.74,11.77,11.74,11.76,29600.0,10.4964,10.5232,10.4964,10.5143,29600.0
2005-06-10 14:30:00,11.76,11.81,11.76,11.79,36000.0,10.5143,10.559,10.5143,10.5411,36000.0
2005-06-10 14:40:00,11.8,11.83,11.77,11.77,100800.0,10.5501,10.5769,10.5232,10.5232,100800.0
2005-06-10 14:50:00,11.77,11.8,11.76,11.77,86400.0,10.5232,10.5501,10.5143,10.5232,86400.0
2005-06-10 15:00:00,11.78,11.81,11.78,11.79,49200.0,10.5322,10.559,10.5322,10.5411,49200.0
2005-06-10 15:10:00,11.78,11.81,11.78,11.78,80400.0,10.5322,10.559,10.5322,10.5322,80400.0
2005-06-10 15:20:00,11.78,11.78,11.76,11.78,101600.0,10.5322,10.5322,10.5143,10.5322,101600.0
2005-06-10 15:30:00,11.78,11.81,11.77,11.81,66400.0,10.5322,10.559,10.5232,10.559,66400.0
2005-06-10 15:40:00,11.81,11.81,11.78,11.8,136800.0,10.559,10.559,10.5322,10.5501,136800.0
2005-06-10 15:50:00,11.8,11.8,11.75,11.79,228800.0,10.5501,10.5501,10.5053,10.5411,228800.0
2005-06-13 09:30:00,11.8,11.84,11.76,11.78,177200.0,10.5501,10.5858,10.5143,10.5322,177200.0
2005-06-13 09:40:00,11.78,11.79,11.76,11.78,82800.0,10.5322,10.5411,10.5143,10.5322,82800.0
2005-06-13 09:50:00,11.77,11.78,11.76,11.77,92000.0,10.5232,10.5322,10.5143,10.5232,92000.0
2005-06-13 10:00:00,11.77,11.77,11.73,11.76,53200.0,10.5232,10.5232,10.4875,10.5143,53200.0
2005-06-13 10:10:00,11.74,11.76,11.74,11.75,36800.0,10.4964,10.5143,10.4964,10.5053,36800.0
2005-06-13 10:20:00,11.75,11.79,11.75,11.79,69200.0,10.5053,10.5411,10.5053,10.5411,69200.0
2005-06-13 10:30:00,11.79,11.91,11.79,11.88,309600.0,10.5411,10.6484,10.5411,10.6216,309600.0
2005-06-13 10:40:00,11.88,11.97,11.88,11.97,216800.0,10.6216,10.702,10.6216,10.702,216800.0
2005-06-13 10:50:00,11.97,12.0,11.97,11.99,206000.0,10.702,10.7289,10.702,10.7199,206000.0
2005-06-13 11:00:00,11.99,12.21,11.99,12.2,894000.0,10.7199,10.9166,10.7199,10.9077,894000.0
2005-06-13 11:10:00,12.19,12.22,12.13,12.17,262800.0,10.8987,10.9256,10.8451,10.8809,262800.0
2005-06-13 11:20:00,12.16,12.18,12.15,12.17,183200.0,10.8719,10.8898,10.863,10.8809,183200.0
2005-06-13 11:30:00,12.18,12.18,12.09,12.09,330400.0,10.8898,10.8898,10.8093,10.8093,330400.0
2005-06-13 11:40:00,12.11,12.11,11.96,12.0,438800.0,10.8272,10.8272,10.6931,10.7289,438800.0
2005-06-13 11:50:00,11.99,12.0,11.86,11.86,228800.0,10.7199,10.7289,10.6037,10.6037,228800.0
2005-06-13 12:00:00,11.86,11.92,11.84,11.89,215200.0,10.6037,10.6573,10.5858,10.6305,215200.0
2005-06-13 12:10:00,11.89,11.9,11.83,11.86,116400.0,10.6305,10.6395,10.5769,10.6037,116400.0
2005-06-13 12:20:00,11.86,11.89,11.84,11.89,62800.0,10.6037,10.6305,10.5858,10.6305,62800.0
2005-06-13 12:30:00,11.89,11.9,11.85,11.85,48400.0,10.6305,10.6395,10.5948,10.5948,48400.0
2005-06-13 12:40:00,11.86,11.86,11.8,11.81,154800.0,10.6037,10.6037,10.5501,10.559,154800.0
2005-06-13 12:50:00,11.81,11.83,11.78,11.79,111200.0,10.559,10.5769,10.5322,10.5411,111200.0
2005-06-13 13:00:00,11.79,11.81,11.79,11.79,56000.0,10.5411,10.559,10.5411,10.5411,56000.0
2005-06-13 13:10:00,11.8,11.81,11.76,11.8,92000.0,10.5501,10.559,10.5143,10.5501,92000.0
2005-06-13 13:20:00,11.8,11.81,11.76,11.78,74000.0,10.5501,10.559,10.5143,10.5322,74000.0
2005-06-13 13:30:00,11.78,11.78,11.71,11.71,189600.0,10.5322,10.5322,10.4696,10.4696,189600.0
2005-06-13 13:40:00,11.71,11.75,11.69,11.72,193200.0,10.4696,10.5053,10.4517,10.4785,193200.0
2005-06-13 13:50:00,11.72,11.75,11.7,11.72,90800.0,10.4785,10.5053,10.4606,10.4785,90800.0
2005-06-13 14:00:00,11.73,11.75,11.72,11.75,78000.0,10.4875,10.5053,10.4785,10.5053,78000.0
2005-06-13 14:10:00,11.75,11.75,11.65,11.67,186000.0,10.5053,10.5053,10.4159,10.4338,186000.0
2005-06-13 14:20:00,11.65,11.68,11.63,11.66,104400.0,10.4159,10.4428,10.3981,10.4249,104400.0
2005-06-13 14:30:00,11.66,11.69,11.59,11.65,165600.0,10.4249,10.4517,10.3623,10.4159,165600.0
2005-06-13 14:40:00,11.68,11.71,11.65,11.69,95600.0,10.4428,10.4696,10.4159,10.4517,95600.0
2005-06-13 14:50:00,11.7,11.74,11.7,11.73,164400.0,10.4606,10.4964,10.4606,10.4875,164400.0
2005-06-13 15:00:00,11.72,11.74,11.71,11.73,96400.0,10.4785,10.4964,10.4696,10.4875,96400.0
2005-06-13 15:10:00,11.73,11.75,11.71,11.72,190400.0,10.4875,10.5053,10.4696,10.4785,190400.0
2005-06-13 15:20:00,11.72,11.77,11.71,11.74,108400.0,10.4785,10.5232,10.4696,10.4964,108400.0
2005-06-13 15:30:00,11.74,11.75,11.73,11.73,66000.0,10.4964,10.5053,10.4875,10.4875,66000.0
2005-06-13 15:40:00,11.73,11.74,11.72,11.73,105200.0,10.4875,10.4964,10.4785,10.4875,105200.0
2005-06-13 15:50:00,11.73,11.8,11.73,11.79,188800.0,10.4875,10.5501,10.4875,10.5411,188800.0
2005-06-14 09:30:00,11.74,11.79,11.73,11.79,256400.0,10.4964,10.5411,10.4875,10.5411,256400.0
2005-06-14 09:40:00,11.79,11.86,11.79,11.84,139600.0,10.5411,10.6037,10.5411,10.5858,139600.0
2005-06-14 09:50:00,11.82,11.87,11.82,11.85,234800.0,10.5679,10.6126,10.5679,10.5948,234800.0
2005-06-14 10:00:00,11.85,11.87,11.81,11.84,72400.0,10.5948,10.6126,10.559,10.5858,72400.0
2005-06-14 10:10:00,11.85,11.91,11.85,11.87,56000.0,10.5948,10.6484,10.5948,10.6126,56000.0
2005-06-14 10:20:00,11.86,11.86,11.81,11.82,118000.0,10.6037,10.6037,10.559,10.5679,118000.0
2005-06-14 10:30:00,11.82,11.83,11.8,11.83,151200.0,10.5679,10.5769,10.5501,10.5769,151200.0
2005-06-14 10:40:00,11.83,11.83,11.78,11.81,118000.0,10.5769,10.5769,10.5322,10.559,118000.0
2005-06-14 10:50:00,11.81,11.81,11.8,11.81,27600.0,10.559,10.559,10.5501,10.559,27600.0
2005-06-14 11:00:00,11.81,11.82,11.8,11.82,36800.0,10.559,10.5679,10.5501,10.5679,36800.0
2005-06-14 11:10:00,11.82,11.82,11.81,11.81,20800.0,10.5679,10.5679,10.559,10.559,20800.0
2005-06-14 11:20:00,11.82,11.82,11.8,11.81,86400.0,10.5679,10.5679,10.5501,10.559,86400.0
2005-06-14 11:30:00,11.81,11.83,11.81,11.83,36800.0,10.559,10.5769,10.559,10.5769,36800.0
2005-06-14 11:40:00,11.82,11.82,11.81,11.82,68400.0,10.5679,10.5679,10.559,10.5679,68400.0
2005-06-14 11:50:00,11.82,11.82,11.81,11.82,50800.0,10.5679,10.5679,10.559,10.5679,50800.0
2005-06-14 12:00:00,11.81,11.81,11.8,11.8,56000.0,10.559,10.559,10.5501,10.5501,56000.0
2005-06-14 12:10:00,11.8,11.81,11.8,11.81,28800.0,10.5501,10.559,10.5501,10.559,28800.0
2005-06-14 12:20:00,11.81,11.81,11.8,11.81,23600.0,10.559,10.559,10.5501,10.559,23600.0
2005-06-14 12:30:00,11.8,11.81,11.8,11.8,23200.0,10.5501,10.559,10.5501,10.5501,23200.0
2005-06-14 12:40:00,11.8,11.82,11.8,11.81,42000.0,10.5501,10.5679,10.5501,10.559,42000.0
2005-06-14 12:50:00,11.81,11.82,11.81,11.81,25600.0,10.559,10.5679,10.559,10.559,25600.0
2005-06-14 13:00:00,11.82,11.82,11.76,11.78,62800.0,10.5679,10.5679,10.5143,10.5322,62800.0
2005-06-14 13:10:00,11.78,11.81,11.77,11.78,54800.0,10.5322,10.559,10.5232,10.5322,54800.0
2005-06-14 13:20:00,11.78,11.79,11.77,11.78,31600.0,10.5322,10.5411,10.5232,10.5322,31600.0
2005-06-14 13:30:00,11.79,11.8,11.78,11.79,79600.0,10.5411,10.5501,10.5322,10.5411,79600.0
2005-06-14 13:40:00,11.8,11.85,11.8,11.81,232400.0,10.5501,10.5948,10.5501,10.559,232400.0
2005-06-14 13:50:00,11.83,11.83,11.8,11.82,102000.0,10.5769,10.5769,10.5501,10.5679,102000.0
2005-06-14 14:00:00,11.82,11.86,11.81,11.84,96000.0,10.5679,10.6037,10.559,10.5858,96000.0
2005-06-14 14:10:00,11.83,11.83,11.8,11.83,21600.0,10.5769,10.5769,10.5501,10.5769,21600.0
2005-06-14 14:20:00,11.84,11.85,11.8,11.82,47200.0,10.5858,10.5948,10.5501,10.5679,47200.0
2005-06-14 14:30:00,11.83,11.84,11.8,11.82,36800.0,10.5769,10.5858,10.5501,10.5679,36800.0
2005-06-14 14:40:00,11.82,11.84,11.8,11.8,39600.0,10.5679,10.5858,10.5501,10.5501,39600.0
2005-06-14 14:50:00,11.81,11.84,11.8,11.82,15600.0,10.559,10.5858,10.5501,10.5679,15600.0
2005-06-14 15:00:00,11.83,11.85,11.81,11.84,26000.0,10.5769,10.5948,10.559,10.5858,26000.0
2005-06-14 15:10:00,11.84,11.86,11.82,11.86,100400.0,10.5858,10.6037,10.5679,10.6037,100400.0
2005-06-14 15:20:00,11.86,11.88,11.85,11.85,98800.0,10.6037,10.6216,10.5948,10.5948,98800.0
2005-06-14 15:30:00,11.86,11.86,11.81,11.85,70800.0,10.6037,10.6037,10.559,10.5948,70800.0
2005-06-14 15:40:00,11.85,11.88,11.85,11.87,48400.0,10.5948,10.6216,10.5948,10.6126,48400.0
2005-06-14 15:50:00,11.88,11.92,11.87,11.91,160800.0,10.6216,10.6573,10.6126,10.6484,160800.0
2005-06-15 09:30:00,11.95,12.1,11.88,12.05,401200.0,10.6842,10.8183,10.6216,10.7736,401200.0
2005-06-15 09:40:00,12.05,12.16,12.04,12.12,244000.0,10.7736,10.8719,10.7646,10.8362,244000.0
2005-06-15 09:50:00,12.12,12.15,12.09,12.15,361200.0,10.8362,10.863,10.8093,10.863,361200.0
2005-06-15 10:00:00,12.15,12.19,12.09,12.18,392400.0,10.863,10.8987,10.8093,10.8898,392400.0
2005-06-15 10:10:00,12.18,12.19,12.08,12.09,346000.0,10.8898,10.8987,10.8004,10.8093,346000.0
2005-06-15 10:20:00,12.09,12.12,12.08,12.09,259600.0,10.8093,10.8362,10.8004,10.8093,259600.0
2005-06-15 10:30:00,12.09,12.09,11.95,11.96,268000.0,10.8093,10.8093,10.6842,10.6931,268000.0
2005-06-15 10:40:00,11.97,11.97,11.9,11.93,164000.0,10.702,10.702,10.6395,10.6663,164000.0
2005-06-15 10:50:00,11.95,11.97,11.94,11.94,58800.0,10.6842,10.702,10.6752,10.6752,58800.0
2005-06-15 11:00:00,11.94,11.99,11.94,11.97,194400.0,10.6752,10.7199,10.6752,10.702,194400.0
2005-06-15 11:10:00,11.99,11.99,11.96,11.96,61200.0,10.7199,10.7199,10.6931,10.6931,61200.0
2005-06-15 11:20:00,11.96,11.98,11.95,11.96,171200.0,10.6931,10.711,10.6842,10.6931,171200.0
2005-06-15 11:30:00,11.95,11.97,11.95,11.97,23200.0,10.6842,10.702,10.6842,10.702,23200.0
2005-06-15 11:40:00,11.96,11.97,11.95,11.96,42400.0,10.6931,10.702,10.6842,10.6931,42400.0
2005-06-15 11:50:00,11.96,11.97,11.95,11.97,61200.0,10.6931,10.702,10.6842,10.702,61200.0
2005-06-15 12:00:00,11.97,11.97,11.96,11.97,67600.0,10.702,10.702,10.6931,10.702,67600.0
2005-06-15 12:10:00,11.97,11.99,11.96,11.98,33200.0,10.702,10.7199,10.6931,10.711,33200.0
2005-06-15 12:20:00,11.99,12.0,11.97,11.98,120000.0,10.7199,10.7289,10.702,10.711,120000.0
2005-06-15 12:30:00,11.99,12.03,11.99,12.02,143600.0,10.7199,10.7557,10.7199,10.7467,143600.0
2005-06-15 12:40:00,12.02,12.03,11.99,11.99,56400.0,10.7467,10.7557,10.7199,10.7199,56400.0
2005-06-15 12:50:00,12.0,12.02,11.98,12.02,27600.0,10.7289,10.7467,10.711,10.7467,27600.0
2005-06-15 13:00:00,12.02,12.03,12.01,12.02,34400.0,10.7467,10.7557,10.7378,10.7467,34400.0
2005-06-15 13:10:00,12.01,12.01,11.99,11.99,48000.0,10.7378,10.7378,10.7199,10.7199,48000.0
2005-06-15 13:20:00,11.99,12.0,11.97,11.97,70400.0,10.7199,10.7289,10.702,10.702,70400.0
2005-06-15 13:30:00,11.97,11.99,11.97,11.99,61200.0,10.702,10.7199,10.702,10.7199,61200.0
2005-06-15 13:40:00,11.98,11.99,11.97,11.98,33600.0,10.711,10.7199,10.702,10.711,33600.0
2005-06-15 13:50:00,11.98,12.0,11.97,11.99,49600.0,10.711,10.7289,10.702,10.7199,49600.0
2005-06-15 14:00:00,11.99,12.02,11.98,12.02,149600.0,10.7199,10.7467,10.711,10.7467,149600.0
2005-06-15 14:10:00,12.02,12.06,12.0,12.06,140800.0,10.7467,10.7825,10.7289,10.7825,140800.0
2005-06-15 14:20:00,12.05,12.06,12.05,12.06,70400.0,10.7736,10.7825,10.7736,10.7825,70400.0
2005-06-15 14:30:00,12.07,12.07,12.04,12.05,142000.0,10.7915,10.7915,10.7646,10.7736,142000.0
2005-06-15 14:40:00,12.05,12.06,12.03,12.06,62800.0,10.7736,10.7825,10.7557,10.7825,62800.0
2005-06-15 14:50:00,12.05,12.06,12.0,12.03,65600.0,10.7736,10.7825,10.7289,10.7557,65600.0
2005-06-15 15:00:00,12.03,12.04,12.0,12.01,76000.0,10.7557,10.7646,10.7289,10.7378,76000.0
2005-06-15 15:10:00,12.02,12.04,12.02,12.04,46400.0,10.7467,10.7646,10.7467,10.7646,46400.0
2005-06-15 15:20:00,12.04,12.1,12.04,12.09,124400.0,10.7646,10.8183,10.7646,10.8093,124400.0
2005-06-15 15:30:00,12.09,12.15,12.06,12.11,296000.0,10.8093,10.863,10.7825,10.8272,296000.0
2005-06-15 15:40:00,12.11,12.17,12.11,12.15,158000.0,10.8272,10.8809,10.8272,10.863,158000.0
2005-06-15 15:50:00,12.16,12.17,12.14,12.17,186000.0,10.8719,10.8809,10.854,10.8809,186000.0
2005-06-16 09:30:00,12.24,12.25,12.11,12.13,208000.0,10.9434,10.9524,10.8272,10.8451,208000.0
2005-06-16 09:40:00,12.11,12.23,12.06,12.2,114800.0,10.8272,10.9345,10.7825,10.9077,114800.0
2005-06-16 09:50:00,12.22,12.24,12.2,12.21,161600.0,10.9256,10.9434,10.9077,10.9166,161600.0
2005-06-16 10:00:00,12.22,12.25,12.21,12.24,136000.0,10.9256,10.9524,10.9166,10.9434,136000.0
2005-06-16 10:10:00,12.24,12.25,12.22,12.24,79600.0,10.9434,10.9524,10.9256,10.9434,79600.0
2005-06-16 10:20:00,12.23,12.25,12.23,12.24,64400.0,10.9345,10.9524,10.9345,10.9434,64400.0
2005-06-16 10:30:00,12.24,12.36,12.24,12.35,630800.0,10.9434,11.0507,10.9434,11.0418,630800.0
2005-06-16 10:40:00,12.35,12.45,12.3,12.33,590400.0,11.0418,11.1312,10.9971,11.0239,590400.0
2005-06-16 10:50:00,12.32,12.36,12.3,12.31,127200.0,11.015,11.0507,10.9971,11.006,127200.0
2005-06-16 11:00:00,12.3,12.33,12.3,12.33,107600.0,10.9971,11.0239,10.9971,11.0239,107600.0
2005-06-16 11:10:00,12.31,12.31,12.22,12.22,186400.0,11.006,11.006,10.9256,10.9256,186400.0
2005-06-16 11:20:00,12.22,12.26,12.21,12.26,113200.0,10.9256,10.9613,10.9166,10.9613,113200.0
2005-06-16 11:30:00,12.26,12.28,12.24,12.25,72000.0,10.9613,10.9792,10.9434,10.9524,72000.0
2005-06-16 11:40:00,12.25,12.28,12.24,12.27,68400.0,10.9524,10.9792,10.9434,10.9703,68400.0
2005-06-16 11:50:00,12.27,12.28,12.26,12.28,63600.0,10.9703,10.9792,10.9613,10.9792,63600.0
2005-06-16 12:00:00,12.27,12.28,12.2,12.22,84800.0,10.9703,10.9792,10.9077,10.9256,84800.0
2005-06-16 12:10:00,12.23,12.25,12.2,12.24,106400.0,10.9345,10.9524,10.9077,10.9434,106400.0
2005-06-16 12:20:00,12.24,12.24,12.18,12.2,103600.0,10.9434,10.9434,10.8898,10.9077,103600.0
2005-06-16 12:30:00,12.2,12.24,12.18,12.24,191600.0,10.9077,10.9434,10.8898,10.9434,191600.0
2005-06-16 12:40:00,12.22,12.24,12.22,12.23,78800.0,10.9256,10.9434,10.9256,10.9345,78800.0
2005-06-16 12:50:00,12.23,12.25,12.23,12.24,81200.0,10.9345,10.9524,10.9345,10.9434,81200.0
2005-06-16 13:00:00,12.24,12.24,12.22,12.22,55200.0,10.9434,10.9434,10.9256,10.9256,55200.0
2005-06-16 13:10:00,12.22,12.24,12.21,12.23,58800.0,10.9256,10.9434,10.9166,10.9345,58800.0
2005-06-16 13:20:00,12.22,12.24,12.22,12.24,54800.0,10.9256,10.9434,10.9256,10.9434,54800.0
2005-06-16 13:30:00,12.23,12.24,12.22,12.23,88400.0,10.9345,10.9434,10.9256,10.9345,88400.0
2005-06-16 13:40:00,12.22,12.23,12.2,12.21,40400.0,10.9256,10.9345,10.9077,10.9166,40400.0
2005-06-16 13:50:00,12.2,12.21,12.19,12.2,60000.0,10.9077,10.9166,10.8987,10.9077,60000.0
2005-06-16 14:00:00,12.21,12.27,12.2,12.24,76000.0,10.9166,10.9703,10.9077,10.9434,76000.0
2005-06-16 14:10:00,12.24,12.24,12.22,12.23,106400.0,10.9434,10.9434,10.9256,10.9345,106400.0
2005-06-16 14:20:00,12.23,12.24,12.2,12.23,66400.0,10.9345,10.9434,10.9077,10.9345,66400.0
2005-06-16 14:30:00,12.23,12.29,12.23,12.27,140400.0,10.9345,10.9881,10.9345,10.9703,140400.0
2005-06-16 14:40:00,12.27,12.32,12.27,12.28,120800.0,10.9703,11.015,10.9703,10.9792,120800.0
2005-06-16 14:50:00,12.28,12.3,12.28,12.29,50400.0,10.9792,10.9971,10.9792,10.9881,50400.0
2005-06-16 15:00:00,12.29,12.31,12.28,12.31,114000.0,10.9881,11.006,10.9792,11.006,114000.0
2005-06-16 15:10:00,12.31,12.35,12.31,12.33,130000.0,11.006,11.0418,11.006,11.0239,130000.0
2005-06-16 15:20:00,12.33,12.35,12.31,12.33,92800.0,11.0239,11.0418,11.006,11.0239,92800.0
2005-06-16 15:30:00,12.33,12.36,12.33,12.36,119600.0,11.0239,11.0507,11.0239,11.0507,119600.0
2005-06-16 15:40:00,12.35,12.36,12.33,12.35,191600.0,11.0418,11.0507,11.0239,11.0418,191600.0
2005-06-16 15:50:00,12.34,12.37,12.33,12.36,357200.0,11.0329,11.0597,11.0239,11.0507,357200.0
2005-06-17 09:30:00,12.53,12.54,12.38,12.48,4117200.0,11.2027,11.2117,11.0686,11.158,4117200.0
2005-06-17 09:40:00,12.48,12.57,12.45,12.55,471200.0,11.158,11.2385,11.1312,11.2206,471200.0
2005-06-17 09:50:00,12.55,12.58,12.5,12.55,264400.0,11.2206,11.2474,11.1759,11.2206,264400.0
2005-06-17 10:00:00,12.55,12.56,12.41,12.43,289200.0,11.2206,11.2295,11.0954,11.1133,289200.0
2005-06-17 10:10:00,12.43,12.49,12.4,12.48,278400.0,11.1133,11.167,11.0865,11.158,278400.0
2005-06-17 10:20:00,12.48,12.49,12.44,12.47,245600.0,11.158,11.167,11.1223,11.1491,245600.0
2005-06-17 10:30:00,12.47,12.51,12.47,12.49,218400.0,11.1491,11.1848,11.1491,11.167,218400.0
2005-06-17 10:40:00,12.47,12.47,12.43,12.46,138000.0,11.1491,11.1491,11.1133,11.1401,138000.0
2005-06-17 10:50:00,12.46,12.51,12.45,12.48,539600.0,11.1401,11.1848,11.1312,11.158,539600.0
2005-06-17 11:00:00,12.49,12.49,12.45,12.46,175200.0,11.167,11.167,11.1312,11.1401,175200.0
2005-06-17 11:10:00,12.46,12.47,12.46,12.47,48800.0,11.1401,11.1491,11.1401,11.1491,48800.0
2005-06-17 11:20:00,12.46,12.47,12.41,12.46,170400.0,11.1401,11.1491,11.0954,11.1401,170400.0
2005-06-17 11:30:00,12.46,12.48,12.44,12.46,162000.0,11.1401,11.158,11.1223,11.1401,162000.0
2005-06-17 11:40:00,12.46,12.5,12.44,12.45,104800.0,11.1401,11.1759,11.1223,11.1312,104800.0
2005-06-17 11:50:00,12.45,12.5,12.45,12.48,87600.0,11.1312,11.1759,11.1312,11.158,87600.0
2005-06-17 12:00:00,12.5,12.5,12.45,12.45,109600.0,11.1759,11.1759,11.1312,11.1312,109600.0
2005-06-17 12:10:00,12.45,12.46,12.45,12.46,35200.0,11.1312,11.1401,11.1312,11.1401,35200.0
2005-06-17 12:20:00,12.45,12.46,12.44,12.45,76400.0,11.1312,11.1401,11.1223,11.1312,76400.0
2005-06-17 12:30:00,12.44,12.46,12.44,12.46,215200.0,11.1223,11.1401,11.1223,11.1401,215200.0
2005-06-17 12:40:00,12.45,12.45,12.43,12.43,81600.0,11.1312,11.1312,11.1133,11.1133,81600.0
2005-06-17 12:50:00,12.43,12.44,12.42,12.44,141600.0,11.1133,11.1223,11.1044,11.1223,141600.0
2005-06-17 13:00:00,12.44,12.47,12.44,12.47,38400.0,11.1223,11.1491,11.1223,11.1491,38400.0
2005-06-17 13:10:00,12.47,12.5,12.47,12.49,42400.0,11.1491,11.1759,11.1491,11.167,42400.0
2005-06-17 13:20:00,12.49,12.49,12.48,12.49,32000.0,11.167,11.167,11.158,11.167,32000.0
2005-06-17 13:30:00,12.49,12.5,12.46,12.49,94400.0,11.167,11.1759,11.1401,11.167,94400.0
2005-06-17 13:40:00,12.49,12.49,12.48,12.49,33600.0,11.167,11.167,11.158,11.167,33600.0
2005-06-17 13:50:00,12.49,12.49,12.47,12.49,51200.0,11.167,11.167,11.1491,11.167,51200.0
2005-06-17 14:00:00,12.49,12.49,12.49,12.49,46000.0,11.167,11.167,11.167,11.167,46000.0
2005-06-17 14:10:00,12.49,12.49,12.47,12.47,32400.0,11.167,11.167,11.1491,11.1491,32400.0
2005-06-17 14:20:00,12.47,12.49,12.47,12.48,57200.0,11.1491,11.167,11.1491,11.158,57200.0
2005-06-17 14:30:00,12.47,12.49,12.45,12.49,48400.0,11.1491,11.167,11.1312,11.167,48400.0
2005-06-17 14:40:00,12.49,12.51,12.47,12.5,115200.0,11.167,11.1848,11.1491,11.1759,115200.0
2005-06-17 14:50:00,12.5,12.51,12.47,12.49,189600.0,11.1759,11.1848,11.1491,11.167,189600.0
2005-06-17 15:00:00,12.49,12.5,12.49,12.5,112800.0,11.167,11.1759,11.167,11.1759,112800.0
2005-06-17 15:10:00,12.5,12.5,12.47,12.5,126800.0,11.1759,11.1759,11.1491,11.1759,126800.0
2005-06-17 15:20:00,12.5,12.51,12.48,12.49,174800.0,11.1759,11.1848,11.158,11.167,174800.0
2005-06-17 15:30:00,12.49,12.51,12.49,12.5,496800.0,11.167,11.1848,11.167,11.1759,496800.0
2005-06-17 15:40:00,12.5,12.54,12.49,12.52,322000.0,11.1759,11.2117,11.167,11.1938,322000.0
2005-06-17 15:50:00,12.52,12.53,12.49,12.53,660400.0,11.1938,11.2027,11.167,11.2027,660400.0
2005-06-20 09:30:00,12.55,12.55,12.31,12.33,388800.0,11.2206,11.2206,11.006,11.0239,388800.0
2005-06-20 09:40:00,12.33,12.38,12.31,12.38,194400.0,11.0239,11.0686,11.006,11.0686,194400.0
2005-06-20 09:50:00,12.38,12.38,12.29,12.3,169600.0,11.0686,11.0686,10.9881,10.9971,169600.0
2005-06-20 10:00:00,12.3,12.33,12.29,12.33,370800.0,10.9971,11.0239,10.9881,11.0239,370800.0
2005-06-20 10:10:00,12.32,12.37,12.32,12.33,198000.0,11.015,11.0597,11.015,11.0239,198000.0
2005-06-20 10:20:00,12.33,12.35,12.32,12.34,173600.0,11.0239,11.0418,11.015,11.0329,173600.0
2005-06-20 10:30:00,12.33,12.35,12.32,12.35,147600.0,11.0239,11.0418,11.015,11.0418,147600.0
2005-06-20 10:40:00,12.35,12.38,12.35,12.38,251200.0,11.0418,11.0686,11.0418,11.0686,251200.0
2005-06-20 10:50:00,12.38,12.4,12.37,12.4,188800.0,11.0686,11.0865,11.0597,11.0865,188800.0
2005-06-20 11:00:00,12.4,12.44,12.4,12.41,116400.0,11.0865,11.1223,11.0865,11.0954,116400.0
2005-06-20 11:10:00,12.41,12.41,12.36,12.36,81200.0,11.0954,11.0954,11.0507,11.0507,81200.0
2005-06-20 11:20:00,12.37,12.4,12.32,12.34,133600.0,11.0597,11.0865,11.015,11.0329,133600.0
2005-06-20 11:30:00,12.34,12.37,12.33,12.34,93200.0,11.0329,11.0597,11.0239,11.0329,93200.0
2005-06-20 11:40:00,12.34,12.35,12.33,12.33,36000.0,11.0329,11.0418,11.0239,11.0239,36000.0
2005-06-20 11:50:00,12.34,12.39,12.34,12.39,60800.0,11.0329,11.0776,11.0329,11.0776,60800.0
2005-06-20 12:00:00,12.39,12.42,12.38,12.39,74800.0,11.0776,11.1044,11.0686,11.0776,74800.0
2005-06-20 12:10:00,12.38,12.38,12.36,12.37,89600.0,11.0686,11.0686,11.0507,11.0597,89600.0
2005-06-20 12:20:00,12.36,12.36,12.33,12.33,162800.0,11.0507,11.0507,11.0239,11.0239,162800.0
2005-06-20 12:30:00,12.34,12.34,12.33,12.33,128400.0,11.0329,11.0329,11.0239,11.0239,128400.0
2005-06-20 12:40:00,12.34,12.34,12.31,12.31,70800.0,11.0329,11.0329,11.006,11.006,70800.0
2005-06-20 12:50:00,12.31,12.31,12.25,12.26,176400.0,11.006,11.006,10.9524,10.9613,176400.0
2005-06-20 13:00:00,12.26,12.26,12.21,12.24,270400.0,10.9613,10.9613,10.9166,10.9434,270400.0
2005-06-20 13:10:00,12.24,12.25,12.21,12.22,114400.0,10.9434,10.9524,10.9166,10.9256,114400.0
2005-06-20 13:20:00,12.22,12.22,12.18,12.18,162800.0,10.9256,10.9256,10.8898,10.8898,162800.0
2005-06-20 13:30:00,12.19,12.19,12.15,12.16,69200.0,10.8987,10.8987,10.863,10.8719,69200.0
2005-06-20 13:40:00,12.16,12.16,12.13,12.13,116000.0,10.8719,10.8719,10.8451,10.8451,116000.0
2005-06-20 13:50:00,12.13,12.13,12.09,12.1,174000.0,10.8451,10.8451,10.8093,10.8183,174000.0
2005-06-20 14:00:00,12.1,12.13,12.09,12.1,138800.0,10.8183,10.8451,10.8093,10.8183,138800.0
2005-06-20 14:10:00,12.1,12.13,12.09,12.09,167200.0,10.8183,10.8451,10.8093,10.8093,167200.0
2005-06-20 14:20:00,12.1,12.17,12.1,12.17,163200.0,10.8183,10.8809,10.8183,10.8809,163200.0
2005-06-20 14:30:00,12.18,12.2,12.15,12.16,93200.0,10.8898,10.9077,10.863,10.8719,93200.0
2005-06-20 14:40:00,12.18,12.19,12.14,12.14,127600.0,10.8898,10.8987,10.854,10.854,127600.0
2005-06-20 14:50:00,12.14,12.15,12.12,12.15,110000.0,10.854,10.863,10.8362,10.863,110000.0
2005-06-20 15:00:00,12.15,12.19,12.13,12.18,136400.0,10.863,10.8987,10.8451,10.8898,136400.0
2005-06-20 15:10:00,12.2,12.25,12.19,12.24,217600.0,10.9077,10.9524,10.8987,10.9434,217600.0
2005-06-20 15:20:00,12.24,12.29,12.22,12.25,264800.0,10.9434,10.9881,10.9256,10.9524,264800.0
2005-06-20 15:30:00,12.25,12.26,12.23,12.23,251600.0,10.9524,10.9613,10.9345,10.9345,251600.0
2005-06-20 15:40:00,12.23,12.23,12.22,12.22,221200.0,10.9345,10.9345,10.9256,10.9256,221200.0
2005-06-20 15:50:00,12.22,12.26,12.21,12.26,268400.0,10.9256,10.9613,10.9166,10.9613,268400.0
2005-06-21 09:30:00,12.32,12.35,12.17,12.17,178000.0,11.015,11.0418,10.8809,10.8809,178000.0
2005-06-21 09:40:00,12.17,12.17,12.02,12.03,325600.0,10.8809,10.8809,10.7467,10.7557,325600.0
2005-06-21 09:50:00,12.02,12.04,11.93,11.96,357200.0,10.7467,10.7646,10.6663,10.6931,357200.0
2005-06-21 10:00:00,11.96,12.04,11.95,12.02,331200.0,10.6931,10.7646,10.6842,10.7467,331200.0
2005-06-21 10:10:00,12.0,12.03,12.0,12.01,199600.0,10.7289,10.7557,10.7289,10.7378,199600.0
2005-06-21 10:20:00,12.02,12.05,12.01,12.04,304800.0,10.7467,10.7736,10.7378,10.7646,304800.0
2005-06-21 10:30:00,12.04,12.3,12.04,12.11,799600.0,10.7646,10.9971,10.7646,10.8272,799600.0
2005-06-21 10:40:00,12.1,12.18,12.1,12.14,209600.0,10.8183,10.8898,10.8183,10.854,209600.0
2005-06-21 10:50:00,12.13,12.14,12.08,12.12,160400.0,10.8451,10.854,10.8004,10.8362,160400.0
2005-06-21 11:00:00,12.13,12.13,12.09,12.1,88400.0,10.8451,10.8451,10.8093,10.8183,88400.0
2005-06-21 11:10:00,12.1,12.1,12.05,12.06,91600.0,10.8183,10.8183,10.7736,10.7825,91600.0
2005-06-21 11:20:00,12.06,12.06,12.02,12.03,153200.0,10.7825,10.7825,10.7467,10.7557,153200.0
2005-06-21 11:30:00,12.04,12.06,12.02,12.05,112000.0,10.7646,10.7825,10.7467,10.7736,112000.0
2005-06-21 11:40:00,12.05,12.06,12.03,12.05,92800.0,10.7736,10.7825,10.7557,10.7736,92800.0
2005-06-21 11:50:00,12.05,12.06,12.04,12.06,109600.0,10.7736,10.7825,10.7646,10.7825,109600.0
2005-06-21 12:00:00,12.06,12.06,12.04,12.05,60000.0,10.7825,10.7825,10.7646,10.7736,60000.0
2005-06-21 12:10:00,12.05,12.09,12.05,12.07,90000.0,10.7736,10.8093,10.7736,10.7915,90000.0
2005-06-21 12:20:00,12.06,12.08,12.04,12.08,158400.0,10.7825,10.8004,10.7646,10.8004,158400.0
2005-06-21 12:30:00,12.07,12.09,12.06,12.08,109200.0,10.7915,10.8093,10.7825,10.8004,109200.0
2005-06-21 12:40:00,12.07,12.07,12.03,12.04,53200.0,10.7915,10.7915,10.7557,10.7646,53200.0
2005-06-21 12:50:00,12.03,12.08,12.03,12.05,54000.0,10.7557,10.8004,10.7557,10.7736,54000.0
2005-06-21 13:00:00,12.05,12.07,12.04,12.05,96400.0,10.7736,10.7915,10.7646,10.7736,96400.0
2005-06-21 13:10:00,12.05,12.06,12.04,12.06,78000.0,10.7736,10.7825,10.7646,10.7825,78000.0
2005-06-21 13:20:00,12.06,12.07,12.05,12.06,89200.0,10.7825,10.7915,10.7736,10.7825,89200.0
2005-06-21 13:30:00,12.06,12.06,12.05,12.05,61200.0,10.7825,10.7825,10.7736,10.7736,61200.0
2005-06-21 13:40:00,12.05,12.08,12.05,12.06,104400.0,10.7736,10.8004,10.7736,10.7825,104400.0
2005-06-21 13:50:00,12.06,12.07,12.06,12.07,51200.0,10.7825,10.7915,10.7825,10.7915,51200.0
2005-06-21 14:00:00,12.07,12.07,12.06,12.06,75200.0,10.7915,10.7915,10.7825,10.7825,75200.0
2005-06-21 14:10:00,12.06,12.09,12.05,12.06,163200.0,10.7825,10.8093,10.7736,10.7825,163200.0
2005-06-21 14:20:00,12.06,12.06,12.03,12.04,65600.0,10.7825,10.7825,10.7557,10.7646,65600.0
2005-06-21 14:30:00,12.04,12.05,12.02,12.04,75200.0,10.7646,10.7736,10.7467,10.7646,75200.0
2005-06-21 14:40:00,12.04,12.06,12.02,12.03,80400.0,10.7646,10.7825,10.7467,10.7557,80400.0
2005-06-21 14:50:00,12.03,12.05,12.02,12.04,109600.0,10.7557,10.7736,10.7467,10.7646,109600.0
2005-06-21 15:00:00,12.03,12.03,11.98,11.98,294400.0,10.7557,10.7557,10.711,10.711,294400.0
2005-06-21 15:10:00,11.99,12.02,11.97,11.99,323200.0,10.7199,10.7467,10.702,10.7199,323200.0
2005-06-21 15:20:00,11.99,12.02,11.96,12.0,136000.0,10.7199,10.7467,10.6931,10.7289,136000.0
2005-06-21 15:30:00,12.0,12.01,11.99,11.99,323200.0,10.7289,10.7378,10.7199,10.7199,323200.0
2005-06-21 15:40:00,11.99,11.99,11.88,11.88,561600.0,10.7199,10.7199,10.6216,10.6216,561600.0
2005-06-21 15:50:00,11.88,11.91,11.86,11.91,766800.0,10.6216,10.6484,10.6037,10.6484,766800.0
2005-06-22 09:30:00,11.99,12.09,11.99,12.02,307600.0,10.7199,10.8093,10.7199,10.7467,307600.0
2005-06-22 09:40:00,12.02,12.05,11.96,11.97,158400.0,10.7467,10.7736,10.6931,10.702,158400.0
2005-06-22 09:50:00,11.99,12.0,11.98,11.98,148000.0,10.7199,10.7289,10.711,10.711,148000.0
2005-06-22 10:00:00,11.98,12.0,11.96,12.0,91600.0,10.711,10.7289,10.6931,10.7289,91600.0
2005-06-22 10:10:00,12.0,12.0,11.96,11.98,77600.0,10.7289,10.7289,10.6931,10.711,77600.0
2005-06-22 10:20:00,11.98,11.98,11.96,11.96,68000.0,10.711,10.711,10.6931,10.6931,68000.0
2005-06-22 10:30:00,11.96,11.98,11.93,11.95,112000.0,10.6931,10.711,10.6663,10.6842,112000.0
2005-06-22 10:40:00,11.95,11.95,11.9,11.92,162400.0,10.6842,10.6842,10.6395,10.6573,162400.0
2005-06-22 10:50:00,11.92,11.92,11.85,11.88,532000.0,10.6573,10.6573,10.5948,10.6216,532000.0
2005-06-22 11:00:00,11.88,11.9,11.85,11.88,310800.0,10.6216,10.6395,10.5948,10.6216,310800.0
2005-06-22 11:10:00,11.88,11.88,11.81,11.83,446800.0,10.6216,10.6216,10.559,10.5769,446800.0
2005-06-22 11:20:00,11.83,11.85,11.81,11.82,283600.0,10.5769,10.5948,10.559,10.5679,283600.0
2005-06-22 11:30:00,11.82,11.82,11.72,11.74,322000.0,10.5679,10.5679,10.4785,10.4964,322000.0
2005-06-22 11:40:00,11.73,11.78,11.72,11.76,187600.0,10.4875,10.5322,10.4785,10.5143,187600.0
2005-06-22 11:50:00,11.75,11.77,11.74,11.76,82800.0,10.5053,10.5232,10.4964,10.5143,82800.0
2005-06-22 12:00:00,11.76,11.84,11.75,11.82,912400.0,10.5143,10.5858,10.5053,10.5679,912400.0
2005-06-22 12:10:00,11.82,11.89,11.82,11.85,220800.0,10.5679,10.6305,10.5679,10.5948,220800.0
2005-06-22 12:20:00,11.85,11.88,11.82,11.84,94400.0,10.5948,10.6216,10.5679,10.5858,94400.0
2005-06-22 12:30:00,11.83,11.86,11.83,11.85,151600.0,10.5769,10.6037,10.5769,10.5948,151600.0
2005-06-22 12:40:00,11.84,11.84,11.81,11.83,47600.0,10.5858,10.5858,10.559,10.5769,47600.0
2005-06-22 12:50:00,11.83,11.84,11.82,11.83,85200.0,10.5769,10.5858,10.5679,10.5769,85200.0
2005-06-22 13:00:00,11.84,11.89,11.83,11.88,208400.0,10.5858,10.6305,10.5769,10.6216,208400.0
2005-06-22 13:10:00,11.89,11.89,11.86,11.88,138400.0,10.6305,10.6305,10.6037,10.6216,138400.0
2005-06-22 13:20:00,11.88,11.88,11.86,11.87,40400.0,10.6216,10.6216,10.6037,10.6126,40400.0
2005-06-22 13:30:00,11.87,11.88,11.86,11.88,34800.0,10.6126,10.6216,10.6037,10.6216,34800.0
2005-06-22 13:40:00,11.88,11.88,11.86,11.86,94000.0,10.6216,10.6216,10.6037,10.6037,94000.0
2005-06-22 13:50:00,11.86,11.86,11.83,11.84,64800.0,10.6037,10.6037,10.5769,10.5858,64800.0
2005-06-22 14:00:00,11.84,11.84,11.78,11.81,44400.0,10.5858,10.5858,10.5322,10.559,44400.0
2005-06-22 14:10:00,11.81,11.85,11.8,11.82,59200.0,10.559,10.5948,10.5501,10.5679,59200.0
2005-06-22 14:20:00,11.82,11.85,11.8,11.83,48400.0,10.5679,10.5948,10.5501,10.5769,48400.0
2005-06-22 14:30:00,11.83,11.85,11.82,11.85,72400.0,10.5769,10.5948,10.5679,10.5948,72400.0
2005-06-22 14:40:00,11.86,11.88,11.84,11.87,56800.0,10.6037,10.6216,10.5858,10.6126,56800.0
2005-06-22 14:50:00,11.87,11.88,11.85,11.86,223600.0,10.6126,10.6216,10.5948,10.6037,223600.0
2005-06-22 15:00:00,11.86,11.88,11.86,11.86,217200.0,10.6037,10.6216,10.6037,10.6037,217200.0
2005-06-22 15:10:00,11.86,11.9,11.86,11.88,57200.0,10.6037,10.6395,10.6037,10.6216,57200.0
2005-06-22 15:20:00,11.89,11.9,11.86,11.86,88000.0,10.6305,10.6395,10.6037,10.6037,88000.0
2005-06-22 15:30:00,11.86,11.89,11.85,11.88,81200.0,10.6037,10.6305,10.5948,10.6216,81200.0
2005-06-22 15:40:00,11.88,11.9,11.87,11.88,95600.0,10.6216,10.6395,10.6126,10.6216,95600.0
2005-06-22 15:50:00,11.89,11.9,11.88,11.9,117600.0,10.6305,10.6395,10.6216,10.6395,117600.0
2005-06-23 09:30:00,11.94,12.0,11.92,11.97,236000.0,10.6752,10.7289,10.6573,10.702,236000.0
2005-06-23 09:40:00,11.98,11.98,11.76,11.78,230800.0,10.711,10.711,10.5143,10.5322,230800.0
2005-06-23 09:50:00,11.78,11.9,11.71,11.9,978400.0,10.5322,10.6395,10.4696,10.6395,978400.0
2005-06-23 10:00:00,11.9,11.91,11.85,11.87,204000.0,10.6395,10.6484,10.5948,10.6126,204000.0
2005-06-23 10:10:00,11.86,11.86,11.8,11.8,134800.0,10.6037,10.6037,10.5501,10.5501,134800.0
2005-06-23 10:20:00,11.8,11.8,11.76,11.79,132000.0,10.5501,10.5501,10.5143,10.5411,132000.0
2005-06-23 10:30:00,11.79,11.8,11.76,11.78,103200.0,10.5411,10.5501,10.5143,10.5322,103200.0
2005-06-23 10:40:00,11.78,11.81,11.77,11.8,46000.0,10.5322,10.559,10.5232,10.5501,46000.0
2005-06-23 10:50:00,11.8,11.8,11.77,11.79,109200.0,10.5501,10.5501,10.5232,10.5411,109200.0
2005-06-23 11:00:00,11.79,11.8,11.75,11.78,385600.0,10.5411,10.5501,10.5053,10.5322,385600.0
2005-06-23 11:10:00,11.78,11.79,11.76,11.77,152000.0,10.5322,10.5411,10.5143,10.5232,152000.0
2005-06-23 11:20:00,11.78,11.9,11.78,11.85,236400.0,10.5322,10.6395,10.5322,10.5948,236400.0
2005-06-23 11:30:00,11.86,11.95,11.86,11.94,95600.0,10.6037,10.6842,10.6037,10.6752,95600.0
2005-06-23 11:40:00,11.94,11.98,11.89,11.97,114800.0,10.6752,10.711,10.6305,10.702,114800.0
2005-06-23 11:50:00,11.98,11.98,11.87,11.87,266400.0,10.711,10.711,10.6126,10.6126,266400.0
2005-06-23 12:00:00,11.87,11.9,11.86,11.89,126800.0,10.6126,10.6395,10.6037,10.6305,126800.0
2005-06-23 12:10:00,11.89,11.9,11.87,11.9,154800.0,10.6305,10.6395,10.6126,10.6395,154800.0
2005-06-23 12:20:00,11.9,11.93,11.88,11.88,42400.0,10.6395,10.6663,10.6216,10.6216,42400.0
2005-06-23 12:30:00,11.88,11.9,11.88,11.9,22000.0,10.6216,10.6395,10.6216,10.6395,22000.0
2005-06-23 12:40:00,11.9,11.92,11.9,11.91,16400.0,10.6395,10.6573,10.6395,10.6484,16400.0
2005-06-23 12:50:00,11.91,11.92,11.88,11.88,270000.0,10.6484,10.6573,10.6216,10.6216,270000.0
2005-06-23 13:00:00,11.89,11.89,11.85,11.85,27200.0,10.6305,10.6305,10.5948,10.5948,27200.0
2005-06-23 13:10:00,11.85,11.85,11.84,11.84,72800.0,10.5948,10.5948,10.5858,10.5858,72800.0
2005-06-23 13:20:00,11.85,11.86,11.81,11.82,52000.0,10.5948,10.6037,10.559,10.5679,52000.0
2005-06-23 13:30:00,11.81,11.81,11.73,11.73,149600.0,10.559,10.559,10.4875,10.4875,149600.0
2005-06-23 13:40:00,11.73,11.74,11.66,11.67,227200.0,10.4875,10.4964,10.4249,10.4338,227200.0
2005-06-23 13:50:00,11.68,11.71,11.66,11.68,206400.0,10.4428,10.4696,10.4249,10.4428,206400.0
2005-06-23 14:00:00,11.68,11.68,11.65,11.67,84000.0,10.4428,10.4428,10.4159,10.4338,84000.0
2005-06-23 14:10:00,11.67,11.68,11.61,11.65,365200.0,10.4338,10.4428,10.3802,10.4159,365200.0
2005-06-23 14:20:00,11.64,11.66,11.62,11.62,140000.0,10.407,10.4249,10.3891,10.3891,140000.0
2005-06-23 14:30:00,11.63,11.65,11.62,11.65,178000.0,10.3981,10.4159,10.3891,10.4159,178000.0
2005-06-23 14:40:00,11.64,11.66,11.62,11.66,98400.0,10.407,10.4249,10.3891,10.4249,98400.0
2005-06-23 14:50:00,11.67,11.72,11.64,11.69,373200.0,10.4338,10.4785,10.407,10.4517,373200.0
2005-06-23 15:00:00,11.7,11.71,11.68,11.7,135600.0,10.4606,10.4696,10.4428,10.4606,135600.0
2005-06-23 15:10:00,11.7,11.75,11.67,11.68,147200.0,10.4606,10.5053,10.4338,10.4428,147200.0
2005-06-23 15:20:00,11.68,11.69,11.63,11.63,166800.0,10.4428,10.4517,10.3981,10.3981,166800.0
2005-06-23 15:30:00,11.63,11.63,11.58,11.6,166800.0,10.3981,10.3981,10.3534,10.3712,166800.0
2005-06-23 15:40:00,11.6,11.62,11.58,11.6,148000.0,10.3712,10.3891,10.3534,10.3712,148000.0
2005-06-23 15:50:00,11.61,11.68,11.58,11.67,592400.0,10.3802,10.4428,10.3534,10.4338,592400.0
2005-06-24 09:30:00,11.69,11.78,11.63,11.66,553600.0,10.4517,10.5322,10.3981,10.4249,553600.0
2005-06-24 09:40:00,11.67,11.68,11.61,11.65,120000.0,10.4338,10.4428,10.3802,10.4159,120000.0
2005-06-24 09:50:00,11.64,11.66,11.61,11.61,80000.0,10.407,10.4249,10.3802,10.3802,80000.0
2005-06-24 10:00:00,11.61,11.62,11.55,11.59,271200.0,10.3802,10.3891,10.3265,10.3623,271200.0
2005-06-24 10:10:00,11.6,11.6,11.55,11.58,98400.0,10.3712,10.3712,10.3265,10.3534,98400.0
2005-06-24 10:20:00,11.58,11.61,11.56,11.57,90000.0,10.3534,10.3802,10.3355,10.3444,90000.0
2005-06-24 10:30:00,11.57,11.64,11.57,11.62,116400.0,10.3444,10.407,10.3444,10.3891,116400.0
2005-06-24 10:40:00,11.62,11.65,11.6,11.62,168800.0,10.3891,10.4159,10.3712,10.3891,168800.0
2005-06-24 10:50:00,11.62,11.64,11.61,11.62,90800.0,10.3891,10.407,10.3802,10.3891,90800.0
2005-06-24 11:00:00,11.62,11.67,11.62,11.66,86400.0,10.3891,10.4338,10.3891,10.4249,86400.0
2005-06-24 11:10:00,11.66,11.66,11.63,11.63,51200.0,10.4249,10.4249,10.3981,10.3981,51200.0
2005-06-24 11:20:00,11.63,11.64,11.6,11.62,56400.0,10.3981,10.407,10.3712,10.3891,56400.0
2005-06-24 11:30:00,11.63,11.63,11.57,11.58,68800.0,10.3981,10.3981,10.3444,10.3534,68800.0
2005-06-24 11:40:00,11.59,11.61,11.58,11.61,83200.0,10.3623,10.3802,10.3534,10.3802,83200.0
2005-06-24 11:50:00,11.61,11.62,11.58,11.61,83200.0,10.3802,10.3891,10.3534,10.3802,83200.0
2005-06-24 12:00:00,11.61,11.64,11.61,11.61,64800.0,10.3802,10.407,10.3802,10.3802,64800.0
2005-06-24 12:10:00,11.61,11.63,11.61,11.62,82800.0,10.3802,10.3981,10.3802,10.3891,82800.0
2005-06-24 12:20:00,11.62,11.63,11.6,11.61,34000.0,10.3891,10.3981,10.3712,10.3802,34000.0
2005-06-24 12:30:00,11.61,11.63,11.6,11.63,36400.0,10.3802,10.3981,10.3712,10.3981,36400.0
2005-06-24 12:40:00,11.62,11.63,11.61,11.62,39200.0,10.3891,10.3981,10.3802,10.3891,39200.0
2005-06-24 12:50:00,11.62,11.63,11.61,11.61,127600.0,10.3891,10.3981,10.3802,10.3802,127600.0
2005-06-24 13:00:00,11.61,11.61,11.58,11.58,30400.0,10.3802,10.3802,10.3534,10.3534,30400.0
2005-06-24 13:10:00,11.58,11.61,11.55,11.57,130800.0,10.3534,10.3802,10.3265,10.3444,130800.0
2005-06-24 13:20:00,11.56,11.58,11.56,11.57,75600.0,10.3355,10.3534,10.3355,10.3444,75600.0
2005-06-24 13:30:00,11.58,11.59,11.56,11.58,81200.0,10.3534,10.3623,10.3355,10.3534,81200.0
2005-06-24 13:40:00,11.58,11.59,11.54,11.55,83200.0,10.3534,10.3623,10.3176,10.3265,83200.0
2005-06-24 13:50:00,11.55,11.59,11.55,11.57,89600.0,10.3265,10.3623,10.3265,10.3444,89600.0
2005-06-24 14:00:00,11.57,11.58,11.56,11.56,70000.0,10.3444,10.3534,10.3355,10.3355,70000.0
2005-06-24 14:10:00,11.56,11.59,11.54,11.55,123600.0,10.3355,10.3623,10.3176,10.3265,123600.0
2005-06-24 14:20:00,11.55,11.59,11.55,11.58,172000.0,10.3265,10.3623,10.3265,10.3534,172000.0
2005-06-24 14:30:00,11.58,11.59,11.54,11.54,78800.0,10.3534,10.3623,10.3176,10.3176,78800.0
2005-06-24 14:40:00,11.54,11.56,11.53,11.55,53600.0,10.3176,10.3355,10.3087,10.3265,53600.0
2005-06-24 14:50:00,11.55,11.56,11.51,11.52,101200.0,10.3265,10.3355,10.2908,10.2997,101200.0
2005-06-24 15:00:00,11.51,11.53,11.51,11.52,46400.0,10.2908,10.3087,10.2908,10.2997,46400.0
2005-06-24 15:10:00,11.52,11.52,11.51,11.52,140400.0,10.2997,10.2997,10.2908,10.2997,140400.0
2005-06-24 15:20:00,11.52,11.52,11.5,11.51,415200.0,10.2997,10.2997,10.2818,10.2908,415200.0
2005-06-24 15:30:00,11.51,11.53,11.5,11.52,312000.0,10.2908,10.3087,10.2818,10.2997,312000.0
2005-06-24 15:40:00,11.52,11.53,11.51,11.52,192000.0,10.2997,10.3087,10.2908,10.2997,192000.0
2005-06-24 15:50:00,11.52,11.53,11.5,11.5,360000.0,10.2997,10.3087,10.2818,10.2818,360000.0
2005-06-27 09:30:00,11.44,11.54,11.43,11.52,582400.0,10.2282,10.3176,10.2192,10.2997,582400.0
2005-06-27 09:40:00,11.52,11.53,11.47,11.49,224000.0,10.2997,10.3087,10.255,10.2729,224000.0
2005-06-27 09:50:00,11.5,11.52,11.49,11.51,206800.0,10.2818,10.2997,10.2729,10.2908,206800.0
2005-06-27 10:00:00,11.51,11.51,11.38,11.39,218400.0,10.2908,10.2908,10.1745,10.1835,218400.0
2005-06-27 10:10:00,11.4,11.5,11.4,11.49,424000.0,10.1924,10.2818,10.1924,10.2729,424000.0
2005-06-27 10:20:00,11.5,11.52,11.49,11.5,174800.0,10.2818,10.2997,10.2729,10.2818,174800.0
2005-06-27 10:30:00,11.51,11.54,11.5,11.52,142400.0,10.2908,10.3176,10.2818,10.2997,142400.0
2005-06-27 10:40:00,11.52,11.52,11.49,11.5,100800.0,10.2997,10.2997,10.2729,10.2818,100800.0
2005-06-27 10:50:00,11.5,11.53,11.47,11.49,151600.0,10.2818,10.3087,10.255,10.2729,151600.0
2005-06-27 11:00:00,11.49,11.52,11.48,11.49,272800.0,10.2729,10.2997,10.264,10.2729,272800.0
2005-06-27 11:10:00,11.48,11.5,11.46,11.5,133200.0,10.264,10.2818,10.2461,10.2818,133200.0
2005-06-27 11:20:00,11.5,11.52,11.49,11.51,106400.0,10.2818,10.2997,10.2729,10.2908,106400.0
2005-06-27 11:30:00,11.5,11.51,11.5,11.5,35200.0,10.2818,10.2908,10.2818,10.2818,35200.0
2005-06-27 11:40:00,11.5,11.52,11.5,11.52,60800.0,10.2818,10.2997,10.2818,10.2997,60800.0
2005-06-27 11:50:00,11.52,11.53,11.51,11.51,69600.0,10.2997,10.3087,10.2908,10.2908,69600.0
2005-06-27 12:00:00,11.51,11.51,11.5,11.51,92000.0,10.2908,10.2908,10.2818,10.2908,92000.0
2005-06-27 12:10:00,11.51,11.51,11.48,11.49,58000.0,10.2908,10.2908,10.264,10.2729,58000.0
2005-06-27 12:20:00,11.5,11.51,11.49,11.51,39600.0,10.2818,10.2908,10.2729,10.2908,39600.0
2005-06-27 12:30:00,11.51,11.51,11.5,11.51,30400.0,10.2908,10.2908,10.2818,10.2908,30400.0
2005-06-27 12:40:00,11.51,11.52,11.49,11.49,40000.0,10.2908,10.2997,10.2729,10.2729,40000.0
2005-06-27 12:50:00,11.5,11.51,11.49,11.49,44000.0,10.2818,10.2908,10.2729,10.2729,44000.0
2005-06-27 13:00:00,11.49,11.52,11.49,11.52,27600.0,10.2729,10.2997,10.2729,10.2997,27600.0
2005-06-27 13:10:00,11.51,11.52,11.51,11.52,28400.0,10.2908,10.2997,10.2908,10.2997,28400.0
2005-06-27 13:20:00,11.52,11.53,11.51,11.51,26000.0,10.2997,10.3087,10.2908,10.2908,26000.0
2005-06-27 13:30:00,11.5,11.52,11.5,11.51,32400.0,10.2818,10.2997,10.2818,10.2908,32400.0
2005-06-27 13:40:00,11.51,11.51,11.49,11.51,37200.0,10.2908,10.2908,10.2729,10.2908,37200.0
2005-06-27 13:50:00,11.51,11.51,11.43,11.43,54400.0,10.2908,10.2908,10.2192,10.2192,54400.0
2005-06-27 14:00:00,11.43,11.45,11.41,11.45,35600.0,10.2192,10.2371,10.2014,10.2371,35600.0
2005-06-27 14:10:00,11.45,11.46,11.44,11.44,56400.0,10.2371,10.2461,10.2282,10.2282,56400.0
2005-06-27 14:20:00,11.44,11.51,11.44,11.48,146000.0,10.2282,10.2908,10.2282,10.264,146000.0
2005-06-27 14:30:00,11.48,11.51,11.47,11.49,224800.0,10.264,10.2908,10.255,10.2729,224800.0
2005-06-27 14:40:00,11.49,11.51,11.47,11.51,86800.0,10.2729,10.2908,10.255,10.2908,86800.0
2005-06-27 14:50:00,11.51,11.53,11.5,11.51,249200.0,10.2908,10.3087,10.2818,10.2908,249200.0
2005-06-27 15:00:00,11.51,11.51,11.48,11.51,84800.0,10.2908,10.2908,10.264,10.2908,84800.0
2005-06-27 15:10:00,11.51,11.51,11.5,11.5,93200.0,10.2908,10.2908,10.2818,10.2818,93200.0
2005-06-27 15:20:00,11.49,11.52,11.49,11.51,269600.0,10.2729,10.2997,10.2729,10.2908,269600.0
2005-06-27 15:30:00,11.51,11.53,11.51,11.52,178800.0,10.2908,10.3087,10.2908,10.2997,178800.0
2005-06-27 15:40:00,11.52,11.53,11.5,11.52,258400.0,10.2997,10.3087,10.2818,10.2997,258400.0
2005-06-27 15:50:00,11.53,11.55,11.52,11.55,413200.0,10.3087,10.3265,10.2997,10.3265,413200.0
2005-06-28 09:30:00,11.61,11.63,11.56,11.63,303200.0,10.3802,10.3981,10.3355,10.3981,303200.0
2005-06-28 09:40:00,11.63,11.69,11.6,11.69,226800.0,10.3981,10.4517,10.3712,10.4517,226800.0
2005-06-28 09:50:00,11.69,11.69,11.67,11.68,91200.0,10.4517,10.4517,10.4338,10.4428,91200.0
2005-06-28 10:00:00,11.69,11.74,11.69,11.72,169200.0,10.4517,10.4964,10.4517,10.4785,169200.0
2005-06-28 10:10:00,11.72,11.74,11.7,11.74,190800.0,10.4785,10.4964,10.4606,10.4964,190800.0
2005-06-28 10:20:00,11.72,11.74,11.7,11.7,209200.0,10.4785,10.4964,10.4606,10.4606,209200.0
2005-06-28 10:30:00,11.7,11.71,11.63,11.65,92400.0,10.4606,10.4696,10.3981,10.4159,92400.0
2005-06-28 10:40:00,11.65,11.67,11.63,11.65,73200.0,10.4159,10.4338,10.3981,10.4159,73200.0
2005-06-28 10:50:00,11.64,11.68,11.63,11.67,116800.0,10.407,10.4428,10.3981,10.4338,116800.0
2005-06-28 11:00:00,11.68,11.71,11.64,11.67,98800.0,10.4428,10.4696,10.407,10.4338,98800.0
2005-06-28 11:10:00,11.65,11.65,11.61,11.63,123200.0,10.4159,10.4159,10.3802,10.3981,123200.0
2005-06-28 11:20:00,11.63,11.65,11.62,11.63,45200.0,10.3981,10.4159,10.3891,10.3981,45200.0
2005-06-28 11:30:00,11.63,11.65,11.62,11.65,89600.0,10.3981,10.4159,10.3891,10.4159,89600.0
2005-06-28 11:40:00,11.63,11.64,11.61,11.62,53600.0,10.3981,10.407,10.3802,10.3891,53600.0
2005-06-28 11:50:00,11.62,11.65,11.62,11.65,36400.0,10.3891,10.4159,10.3891,10.4159,36400.0
2005-06-28 12:00:00,11.65,11.66,11.65,11.65,38800.0,10.4159,10.4249,10.4159,10.4159,38800.0
2005-06-28 12:10:00,11.66,11.68,11.66,11.66,82400.0,10.4249,10.4428,10.4249,10.4249,82400.0
2005-06-28 12:20:00,11.66,11.68,11.66,11.67,52400.0,10.4249,10.4428,10.4249,10.4338,52400.0
2005-06-28 12:30:00,11.67,11.67,11.65,11.66,42400.0,10.4338,10.4338,10.4159,10.4249,42400.0
2005-06-28 12:40:00,11.66,11.68,11.65,11.68,66400.0,10.4249,10.4428,10.4159,10.4428,66400.0
2005-06-28 12:50:00,11.68,11.68,11.65,11.68,99600.0,10.4428,10.4428,10.4159,10.4428,99600.0
2005-06-28 13:00:00,11.68,11.69,11.67,11.69,74000.0,10.4428,10.4517,10.4338,10.4517,74000.0
2005-06-28 13:10:00,11.69,11.72,11.69,11.72,132400.0,10.4517,10.4785,10.4517,10.4785,132400.0
2005-06-28 13:20:00,11.72,11.72,11.71,11.72,90000.0,10.4785,10.4785,10.4696,10.4785,90000.0
2005-06-28 13:30:00,11.71,11.72,11.69,11.71,38800.0,10.4696,10.4785,10.4517,10.4696,38800.0
2005-06-28 13:40:00,11.7,11.72,11.7,11.71,54800.0,10.4606,10.4785,10.4606,10.4696,54800.0
2005-06-28 13:50:00,11.72,11.74,11.71,11.74,459600.0,10.4785,10.4964,10.4696,10.4964,459600.0
2005-06-28 14:00:00,11.74,11.76,11.73,11.74,157600.0,10.4964,10.5143,10.4875,10.4964,157600.0
2005-06-28 14:10:00,11.75,11.77,11.74,11.76,38800.0,10.5053,10.5232,10.4964,10.5143,38800.0
2005-06-28 14:20:00,11.76,11.76,11.74,11.75,41600.0,10.5143,10.5143,10.4964,10.5053,41600.0
2005-06-28 14:30:00,11.76,11.78,11.75,11.77,66800.0,10.5143,10.5322,10.5053,10.5232,66800.0
2005-06-28 14:40:00,11.77,11.86,11.77,11.84,261200.0,10.5232,10.6037,10.5232,10.5858,261200.0
2005-06-28 14:50:00,11.84,11.87,11.82,11.83,245200.0,10.5858,10.6126,10.5679,10.5769,245200.0
2005-06-28 15:00:00,11.83,11.86,11.83,11.84,228400.0,10.5769,10.6037,10.5769,10.5858,228400.0
2005-06-28 15:10:00,11.84,11.84,11.81,11.83,55600.0,10.5858,10.5858,10.559,10.5769,55600.0
2005-06-28 15:20:00,11.83,11.85,11.83,11.85,176400.0,10.5769,10.5948,10.5769,10.5948,176400.0
2005-06-28 15:30:00,11.85,11.85,11.81,11.81,144000.0,10.5948,10.5948,10.559,10.559,144000.0
2005-06-28 15:40:00,11.82,11.87,11.82,11.85,156800.0,10.5679,10.6126,10.5679,10.5948,156800.0
2005-06-28 15:50:00,11.85,11.86,11.84,11.84,213600.0,10.5948,10.6037,10.5858,10.5858,213600.0
2005-06-29 09:30:00,11.9,11.92,11.75,11.76,358000.0,10.6395,10.6573,10.5053,10.5143,358000.0
2005-06-29 09:40:00,11.76,11.76,11.65,11.7,169600.0,10.5143,10.5143,10.4159,10.4606,169600.0
2005-06-29 09:50:00,11.7,11.71,11.66,11.67,198400.0,10.4606,10.4696,10.4249,10.4338,198400.0
2005-06-29 10:00:00,11.68,11.71,11.66,11.7,236400.0,10.4428,10.4696,10.4249,10.4606,236400.0
2005-06-29 10:10:00,11.69,11.71,11.69,11.71,114000.0,10.4517,10.4696,10.4517,10.4696,114000.0
2005-06-29 10:20:00,11.71,11.79,11.7,11.78,134000.0,10.4696,10.5411,10.4606,10.5322,134000.0
2005-06-29 10:30:00,11.79,11.84,11.78,11.78,252800.0,10.5411,10.5858,10.5322,10.5322,252800.0
2005-06-29 10:40:00,11.78,11.81,11.78,11.79,218400.0,10.5322,10.559,10.5322,10.5411,218400.0
2005-06-29 10:50:00,11.79,11.84,11.79,11.8,531600.0,10.5411,10.5858,10.5411,10.5501,531600.0
2005-06-29 11:00:00,11.81,11.82,11.75,11.81,302800.0,10.559,10.5679,10.5053,10.559,302800.0
2005-06-29 11:10:00,11.81,11.81,11.79,11.8,61600.0,10.559,10.559,10.5411,10.5501,61600.0
2005-06-29 11:20:00,11.8,11.87,11.79,11.86,124800.0,10.5501,10.6126,10.5411,10.6037,124800.0
2005-06-29 11:30:00,11.86,11.87,11.85,11.86,108800.0,10.6037,10.6126,10.5948,10.6037,108800.0
2005-06-29 11:40:00,11.86,11.86,11.85,11.85,121200.0,10.6037,10.6037,10.5948,10.5948,121200.0
2005-06-29 11:50:00,11.85,11.85,11.83,11.84,96800.0,10.5948,10.5948,10.5769,10.5858,96800.0
2005-06-29 12:00:00,11.84,11.84,11.8,11.81,94800.0,10.5858,10.5858,10.5501,10.559,94800.0
2005-06-29 12:10:00,11.81,11.81,11.8,11.81,115200.0,10.559,10.559,10.5501,10.559,115200.0
2005-06-29 12:20:00,11.81,11.81,11.79,11.81,66000.0,10.559,10.559,10.5411,10.559,66000.0
2005-06-29 12:30:00,11.81,11.83,11.79,11.8,68800.0,10.559,10.5769,10.5411,10.5501,68800.0
2005-06-29 12:40:00,11.81,11.88,11.81,11.86,230000.0,10.559,10.6216,10.559,10.6037,230000.0
2005-06-29 12:50:00,11.87,11.88,11.85,11.85,59200.0,10.6126,10.6216,10.5948,10.5948,59200.0
2005-06-29 13:00:00,11.85,11.88,11.85,11.88,227600.0,10.5948,10.6216,10.5948,10.6216,227600.0
2005-06-29 13:10:00,11.88,11.9,11.87,11.87,207200.0,10.6216,10.6395,10.6126,10.6126,207200.0
2005-06-29 13:20:00,11.87,11.88,11.87,11.87,38800.0,10.6126,10.6216,10.6126,10.6126,38800.0
2005-06-29 13:30:00,11.87,11.87,11.81,11.83,152000.0,10.6126,10.6126,10.559,10.5769,152000.0
2005-06-29 13:40:00,11.83,11.86,11.78,11.79,106400.0,10.5769,10.6037,10.5322,10.5411,106400.0
2005-06-29 13:50:00,11.79,11.79,11.76,11.77,105600.0,10.5411,10.5411,10.5143,10.5232,105600.0
2005-06-29 14:00:00,11.76,11.8,11.76,11.8,76400.0,10.5143,10.5501,10.5143,10.5501,76400.0
2005-06-29 14:10:00,11.8,11.83,11.79,11.82,72800.0,10.5501,10.5769,10.5411,10.5679,72800.0
2005-06-29 14:20:00,11.82,11.84,11.81,11.84,38800.0,10.5679,10.5858,10.559,10.5858,38800.0
2005-06-29 14:30:00,11.84,11.87,11.83,11.83,229200.0,10.5858,10.6126,10.5769,10.5769,229200.0
2005-06-29 14:40:00,11.83,11.85,11.81,11.81,99600.0,10.5769,10.5948,10.559,10.559,99600.0
2005-06-29 14:50:00,11.81,11.81,11.74,11.78,96400.0,10.559,10.559,10.4964,10.5322,96400.0
2005-06-29 15:00:00,11.77,11.79,11.76,11.79,66400.0,10.5232,10.5411,10.5143,10.5411,66400.0
2005-06-29 15:10:00,11.79,11.81,11.78,11.8,55600.0,10.5411,10.559,10.5322,10.5501,55600.0
2005-06-29 15:20:00,11.8,11.8,11.77,11.79,83600.0,10.5501,10.5501,10.5232,10.5411,83600.0
2005-06-29 15:30:00,11.79,11.81,11.79,11.81,115200.0,10.5411,10.559,10.5411,10.559,115200.0
2005-06-29 15:40:00,11.81,11.86,11.8,11.85,162400.0,10.559,10.6037,10.5501,10.5948,162400.0
2005-06-29 15:50:00,11.84,11.85,11.79,11.84,358400.0,10.5858,10.5948,10.5411,10.5858,358400.0
2005-06-30 09:30:00,11.82,11.89,11.82,11.83,440400.0,10.5679,10.6305,10.5679,10.5769,440400.0
2005-06-30 09:40:00,11.83,11.92,11.83,11.91,288000.0,10.5769,10.6573,10.5769,10.6484,288000.0
2005-06-30 09:50:00,11.92,11.93,11.83,11.88,136800.0,10.6573,10.6663,10.5769,10.6216,136800.0
2005-06-30 10:00:00,11.89,11.94,11.88,11.93,147200.0,10.6305,10.6752,10.6216,10.6663,147200.0
2005-06-30 10:10:00,11.94,11.94,11.92,11.93,84400.0,10.6752,10.6752,10.6573,10.6663,84400.0
2005-06-30 10:20:00,11.93,11.94,11.92,11.93,40800.0,10.6663,10.6752,10.6573,10.6663,40800.0
2005-06-30 10:30:00,11.94,11.94,11.88,11.89,170800.0,10.6752,10.6752,10.6216,10.6305,170800.0
2005-06-30 10:40:00,11.9,11.91,11.88,11.9,74400.0,10.6395,10.6484,10.6216,10.6395,74400.0
2005-06-30 10:50:00,11.9,11.9,11.75,11.83,295600.0,10.6395,10.6395,10.5053,10.5769,295600.0
2005-06-30 11:00:00,11.81,11.83,11.8,11.81,210400.0,10.559,10.5769,10.5501,10.559,210400.0
2005-06-30 11:10:00,11.81,11.84,11.81,11.84,69200.0,10.559,10.5858,10.559,10.5858,69200.0
2005-06-30 11:20:00,11.84,11.87,11.82,11.86,96000.0,10.5858,10.6126,10.5679,10.6037,96000.0
2005-06-30 11:30:00,11.87,11.9,11.87,11.89,54400.0,10.6126,10.6395,10.6126,10.6305,54400.0
2005-06-30 11:40:00,11.9,11.9,11.85,11.85,47200.0,10.6395,10.6395,10.5948,10.5948,47200.0
2005-06-30 11:50:00,11.86,11.88,11.86,11.88,31600.0,10.6037,10.6216,10.6037,10.6216,31600.0
2005-06-30 12:00:00,11.88,11.88,11.87,11.88,13200.0,10.6216,10.6216,10.6126,10.6216,13200.0
2005-06-30 12:10:00,11.88,11.9,11.88,11.89,36800.0,10.6216,10.6395,10.6216,10.6305,36800.0
2005-06-30 12:20:00,11.9,11.9,11.89,11.89,119200.0,10.6395,10.6395,10.6305,10.6305,119200.0
2005-06-30 12:30:00,11.89,11.92,11.89,11.9,48800.0,10.6305,10.6573,10.6305,10.6395,48800.0
2005-06-30 12:40:00,11.9,11.92,11.87,11.92,75200.0,10.6395,10.6573,10.6126,10.6573,75200.0
2005-06-30 12:50:00,11.92,11.94,11.92,11.94,97600.0,10.6573,10.6752,10.6573,10.6752,97600.0
2005-06-30 13:00:00,11.94,11.97,11.93,11.96,117600.0,10.6752,10.702,10.6663,10.6931,117600.0
2005-06-30 13:10:00,11.96,11.97,11.94,11.96,78400.0,10.6931,10.702,10.6752,10.6931,78400.0
2005-06-30 13:20:00,11.95,11.96,11.92,11.92,197600.0,10.6842,10.6931,10.6573,10.6573,197600.0
2005-06-30 13:30:00,11.93,11.93,11.92,11.93,75200.0,10.6663,10.6663,10.6573,10.6663,75200.0
2005-06-30 13:40:00,11.92,11.95,11.92,11.93,143600.0,10.6573,10.6842,10.6573,10.6663,143600.0
2005-06-30 13:50:00,11.93,11.95,11.93,11.94,72000.0,10.6663,10.6842,10.6663,10.6752,72000.0
2005-06-30 14:00:00,11.94,11.94,11.93,11.94,74400.0,10.6752,10.6752,10.6663,10.6752,74400.0
2005-06-30 14:10:00,11.94,11.94,11.9,11.93,110800.0,10.6752,10.6752,10.6395,10.6663,110800.0
2005-06-30 14:20:00,11.92,11.92,11.83,11.87,147200.0,10.6573,10.6573,10.5769,10.6126,147200.0
2005-06-30 14:30:00,11.88,11.88,11.79,11.79,147600.0,10.6216,10.6216,10.5411,10.5411,147600.0
2005-06-30 14:40:00,11.79,11.83,11.78,11.8,129200.0,10.5411,10.5769,10.5322,10.5501,129200.0
2005-06-30 14:50:00,11.81,11.85,11.8,11.84,153600.0,10.559,10.5948,10.5501,10.5858,153600.0
2005-06-30 15:00:00,11.83,11.84,11.82,11.83,83600.0,10.5769,10.5858,10.5679,10.5769,83600.0
2005-06-30 15:10:00,11.83,11.94,11.83,11.92,184400.0,10.5769,10.6752,10.5769,10.6573,184400.0
2005-06-30 15:20:00,11.93,11.93,11.89,11.89,56400.0,10.6663,10.6663,10.6305,10.6305,56400.0
2005-06-30 15:30:00,11.9,11.9,11.83,11.83,115200.0,10.6395,10.6395,10.5769,10.5769,115200.0
2005-06-30 15:40:00,11.83,11.85,11.8,11.84,238400.0,10.5769,10.5948,10.5501,10.5858,238400.0
2005-06-30 15:50:00,11.85,11.85,11.79,11.79,491600.0,10.5948,10.5948,10.5411,10.5411,491600.0
2005-07-01 09:30:00,11.81,11.94,11.8,11.83,122800.0,10.559,10.6752,10.5501,10.5769,122800.0
2005-07-01 09:40:00,11.85,11.88,11.81,11.87,54400.0,10.5948,10.6216,10.559,10.6126,54400.0
2005-07-01 09:50:00,11.87,11.9,11.84,11.86,88800.0,10.6126,10.6395,10.5858,10.6037,88800.0
2005-07-01 10:00:00,11.87,11.88,11.85,11.86,117200.0,10.6126,10.6216,10.5948,10.6037,117200.0
2005-07-01 10:10:00,11.85,11.87,11.85,11.87,48800.0,10.5948,10.6126,10.5948,10.6126,48800.0
2005-07-01 10:20:00,11.87,11.88,11.86,11.87,93600.0,10.6126,10.6216,10.6037,10.6126,93600.0
2005-07-01 10:30:00,11.88,11.89,11.86,11.86,68000.0,10.6216,10.6305,10.6037,10.6037,68000.0
2005-07-01 10:40:00,11.86,11.88,11.81,11.81,112000.0,10.6037,10.6216,10.559,10.559,112000.0
2005-07-01 10:50:00,11.82,11.84,11.77,11.8,248400.0,10.5679,10.5858,10.5232,10.5501,248400.0
2005-07-01 11:00:00,11.79,11.79,11.68,11.71,234400.0,10.5411,10.5411,10.4428,10.4696,234400.0
2005-07-01 11:10:00,11.72,11.78,11.7,11.72,86800.0,10.4785,10.5322,10.4606,10.4785,86800.0
2005-07-01 11:20:00,11.72,11.72,11.7,11.71,66800.0,10.4785,10.4785,10.4606,10.4696,66800.0
2005-07-01 11:30:00,11.71,11.71,11.67,11.67,46800.0,10.4696,10.4696,10.4338,10.4338,46800.0
2005-07-01 11:40:00,11.68,11.69,11.67,11.69,23600.0,10.4428,10.4517,10.4338,10.4517,23600.0
2005-07-01 11:50:00,11.69,11.69,11.64,11.65,94000.0,10.4517,10.4517,10.407,10.4159,94000.0
2005-07-01 12:00:00,11.65,11.68,11.65,11.65,42400.0,10.4159,10.4428,10.4159,10.4159,42400.0
2005-07-01 12:10:00,11.65,11.67,11.64,11.65,29200.0,10.4159,10.4338,10.407,10.4159,29200.0
2005-07-01 12:20:00,11.65,11.66,11.65,11.65,19600.0,10.4159,10.4249,10.4159,10.4159,19600.0
2005-07-01 12:30:00,11.64,11.64,11.61,11.62,69200.0,10.407,10.407,10.3802,10.3891,69200.0
2005-07-01 12:40:00,11.62,11.64,11.61,11.61,34000.0,10.3891,10.407,10.3802,10.3802,34000.0
2005-07-01 12:50:00,11.61,11.61,11.6,11.61,64000.0,10.3802,10.3802,10.3712,10.3802,64000.0
2005-07-01 13:00:00,11.61,11.61,11.59,11.59,93600.0,10.3802,10.3802,10.3623,10.3623,93600.0
2005-07-01 13:10:00,11.6,11.61,11.6,11.6,37200.0,10.3712,10.3802,10.3712,10.3712,37200.0
2005-07-01 13:20:00,11.6,11.65,11.6,11.65,82400.0,10.3712,10.4159,10.3712,10.4159,82400.0
2005-07-01 13:30:00,11.65,11.7,11.65,11.7,35600.0,10.4159,10.4606,10.4159,10.4606,35600.0
2005-07-01 13:40:00,11.68,11.7,11.68,11.7,42800.0,10.4428,10.4606,10.4428,10.4606,42800.0
2005-07-01 13:50:00,11.7,11.97,11.69,11.74,174000.0,10.4606,10.702,10.4517,10.4964,174000.0
2005-07-01 14:00:00,11.75,11.78,11.74,11.78,37200.0,10.5053,10.5322,10.4964,10.5322,37200.0
2005-07-01 14:10:00,11.78,11.81,11.77,11.79,96400.0,10.5322,10.559,10.5232,10.5411,96400.0
2005-07-01 14:20:00,11.8,11.81,11.79,11.81,19600.0,10.5501,10.559,10.5411,10.559,19600.0
2005-07-01 14:30:00,11.82,11.82,11.79,11.82,61600.0,10.5679,10.5679,10.5411,10.5679,61600.0
2005-07-01 14:40:00,11.82,11.82,11.79,11.81,49200.0,10.5679,10.5679,10.5411,10.559,49200.0
2005-07-01 14:50:00,11.8,11.81,11.76,11.76,62800.0,10.5501,10.559,10.5143,10.5143,62800.0
2005-07-01 15:00:00,11.76,11.78,11.73,11.76,52400.0,10.5143,10.5322,10.4875,10.5143,52400.0
2005-07-01 15:10:00,11.77,11.77,11.74,11.77,46800.0,10.5232,10.5232,10.4964,10.5232,46800.0
2005-07-01 15:20:00,11.77,11.78,11.76,11.76,150400.0,10.5232,10.5322,10.5143,10.5143,150400.0
2005-07-01 15:30:00,11.76,11.78,11.74,11.74,76800.0,10.5143,10.5322,10.4964,10.4964,76800.0
2005-07-01 15:40:00,11.75,11.8,11.74,11.78,66400.0,10.5053,10.5501,10.4964,10.5322,66400.0
2005-07-01 15:50:00,11.78,11.81,11.78,11.79,134800.0,10.5322,10.559,10.5322,10.5411,134800.0
2005-07-05 09:30:00,11.7,11.81,11.63,11.81,158000.0,10.4606,10.559,10.3981,10.559,158000.0
2005-07-05 09:40:00,11.81,11.81,11.68,11.72,74800.0,10.559,10.559,10.4428,10.4785,74800.0
2005-07-05 09:50:00,11.72,11.77,11.7,11.73,61200.0,10.4785,10.5232,10.4606,10.4875,61200.0
2005-07-05 10:00:00,11.73,11.83,11.7,11.81,60000.0,10.4875,10.5769,10.4606,10.559,60000.0
2005-07-05 10:10:00,11.81,11.86,11.78,11.85,140800.0,10.559,10.6037,10.5322,10.5948,140800.0
2005-07-05 10:20:00,11.85,11.87,11.84,11.85,48400.0,10.5948,10.6126,10.5858,10.5948,48400.0
2005-07-05 10:30:00,11.85,11.88,11.82,11.85,176000.0,10.5948,10.6216,10.5679,10.5948,176000.0
2005-07-05 10:40:00,11.85,11.85,11.84,11.84,58400.0,10.5948,10.5948,10.5858,10.5858,58400.0
2005-07-05 10:50:00,11.84,11.85,11.83,11.83,86000.0,10.5858,10.5948,10.5769,10.5769,86000.0
2005-07-05 11:00:00,11.84,11.85,11.81,11.81,58400.0,10.5858,10.5948,10.559,10.559,58400.0
2005-07-05 11:10:00,11.82,11.84,11.81,11.81,189600.0,10.5679,10.5858,10.559,10.559,189600.0
2005-07-05 11:20:00,11.82,11.84,11.82,11.83,124400.0,10.5679,10.5858,10.5679,10.5769,124400.0
2005-07-05 11:30:00,11.83,11.84,11.82,11.84,34400.0,10.5769,10.5858,10.5679,10.5858,34400.0
2005-07-05 11:40:00,11.84,11.84,11.81,11.81,108400.0,10.5858,10.5858,10.559,10.559,108400.0
2005-07-05 11:50:00,11.81,11.84,11.8,11.82,157200.0,10.559,10.5858,10.5501,10.5679,157200.0
2005-07-05 12:00:00,11.81,11.85,11.81,11.84,94000.0,10.559,10.5948,10.559,10.5858,94000.0
2005-07-05 12:10:00,11.84,11.86,11.83,11.86,192400.0,10.5858,10.6037,10.5769,10.6037,192400.0
2005-07-05 12:20:00,11.86,11.9,11.86,11.88,118000.0,10.6037,10.6395,10.6037,10.6216,118000.0
2005-07-05 12:30:00,11.88,11.93,11.88,11.9,73200.0,10.6216,10.6663,10.6216,10.6395,73200.0
2005-07-05 12:40:00,11.9,11.94,11.9,11.94,75600.0,10.6395,10.6752,10.6395,10.6752,75600.0
2005-07-05 12:50:00,11.94,11.94,11.91,11.92,222800.0,10.6752,10.6752,10.6484,10.6573,222800.0
2005-07-05 13:00:00,11.92,11.93,11.9,11.93,140400.0,10.6573,10.6663,10.6395,10.6663,140400.0
2005-07-05 13:10:00,11.93,11.93,11.92,11.93,39200.0,10.6663,10.6663,10.6573,10.6663,39200.0
2005-07-05 13:20:00,11.93,11.93,11.89,11.91,170000.0,10.6663,10.6663,10.6305,10.6484,170000.0
2005-07-05 13:30:00,11.9,11.91,11.88,11.89,171600.0,10.6395,10.6484,10.6216,10.6305,171600.0
2005-07-05 13:40:00,11.89,11.92,11.89,11.91,32800.0,10.6305,10.6573,10.6305,10.6484,32800.0
2005-07-05 13:50:00,11.92,11.92,11.88,11.9,73200.0,10.6573,10.6573,10.6216,10.6395,73200.0
2005-07-05 14:00:00,11.88,11.91,11.88,11.9,63200.0,10.6216,10.6484,10.6216,10.6395,63200.0
2005-07-05 14:10:00,11.9,11.92,11.89,11.92,77200.0,10.6395,10.6573,10.6305,10.6573,77200.0
2005-07-05 14:20:00,11.92,11.95,11.9,11.92,97600.0,10.6573,10.6842,10.6395,10.6573,97600.0
2005-07-05 14:30:00,11.92,11.94,11.91,11.93,145600.0,10.6573,10.6752,10.6484,10.6663,145600.0
2005-07-05 14:40:00,11.93,11.93,11.9,11.91,64000.0,10.6663,10.6663,10.6395,10.6484,64000.0
2005-07-05 14:50:00,11.91,11.94,11.89,11.9,109200.0,10.6484,10.6752,10.6305,10.6395,109200.0
2005-07-05 15:00:00,11.9,11.92,11.87,11.89,117600.0,10.6395,10.6573,10.6126,10.6305,117600.0
2005-07-05 15:10:00,11.89,11.89,11.85,11.86,53200.0,10.6305,10.6305,10.5948,10.6037,53200.0
2005-07-05 15:20:00,11.87,11.88,11.83,11.86,108400.0,10.6126,10.6216,10.5769,10.6037,108400.0
2005-07-05 15:30:00,11.86,11.89,11.85,11.89,47600.0,10.6037,10.6305,10.5948,10.6305,47600.0
2005-07-05 15:40:00,11.88,11.9,11.88,11.9,166800.0,10.6216,10.6395,10.6216,10.6395,166800.0
2005-07-05 15:50:00,11.9,11.93,11.9,11.9,282000.0,10.6395,10.6663,10.6395,10.6395,282000.0
2005-07-06 09:30:00,12.03,12.08,11.99,12.06,333600.0,10.7557,10.8004,10.7199,10.7825,333600.0
2005-07-06 09:40:00,12.06,12.09,12.0,12.05,136800.0,10.7825,10.8093,10.7289,10.7736,136800.0
2005-07-06 09:50:00,12.08,12.13,12.06,12.11,119600.0,10.8004,10.8451,10.7825,10.8272,119600.0
2005-07-06 10:00:00,12.12,12.13,12.11,12.12,363200.0,10.8362,10.8451,10.8272,10.8362,363200.0
2005-07-06 10:10:00,12.12,12.13,12.06,12.06,134400.0,10.8362,10.8451,10.7825,10.7825,134400.0
2005-07-06 10:20:00,12.06,12.06,11.96,11.97,164400.0,10.7825,10.7825,10.6931,10.702,164400.0
2005-07-06 10:30:00,11.97,12.03,11.97,12.02,98000.0,10.702,10.7557,10.702,10.7467,98000.0
2005-07-06 10:40:00,12.02,12.04,11.97,11.97,88400.0,10.7467,10.7646,10.702,10.702,88400.0
2005-07-06 10:50:00,11.97,11.99,11.96,11.96,38000.0,10.702,10.7199,10.6931,10.6931,38000.0
2005-07-06 11:00:00,11.98,11.99,11.96,11.97,66400.0,10.711,10.7199,10.6931,10.702,66400.0
2005-07-06 11:10:00,11.97,11.97,11.95,11.95,32000.0,10.702,10.702,10.6842,10.6842,32000.0
2005-07-06 11:20:00,11.95,11.95,11.93,11.93,29200.0,10.6842,10.6842,10.6663,10.6663,29200.0
2005-07-06 11:30:00,11.93,11.97,11.93,11.97,64000.0,10.6663,10.702,10.6663,10.702,64000.0
2005-07-06 11:40:00,11.97,11.98,11.95,11.95,36800.0,10.702,10.711,10.6842,10.6842,36800.0
2005-07-06 11:50:00,11.95,12.0,11.95,11.97,30800.0,10.6842,10.7289,10.6842,10.702,30800.0
2005-07-06 12:00:00,11.97,11.99,11.97,11.98,17600.0,10.702,10.7199,10.702,10.711,17600.0
2005-07-06 12:10:00,11.98,11.98,11.96,11.97,21600.0,10.711,10.711,10.6931,10.702,21600.0
2005-07-06 12:20:00,11.98,11.98,11.94,11.95,54800.0,10.711,10.711,10.6752,10.6842,54800.0
2005-07-06 12:30:00,11.95,11.97,11.95,11.97,40400.0,10.6842,10.702,10.6842,10.702,40400.0
2005-07-06 12:40:00,11.97,11.98,11.97,11.98,65200.0,10.702,10.711,10.702,10.711,65200.0
2005-07-06 12:50:00,11.98,12.02,11.97,12.02,197200.0,10.711,10.7467,10.702,10.7467,197200.0
2005-07-06 13:00:00,12.02,12.06,12.01,12.03,112000.0,10.7467,10.7825,10.7378,10.7557,112000.0
2005-07-06 13:10:00,12.04,12.09,12.03,12.08,66400.0,10.7646,10.8093,10.7557,10.8004,66400.0
2005-07-06 13:20:00,12.07,12.12,12.07,12.11,156800.0,10.7915,10.8362,10.7915,10.8272,156800.0
2005-07-06 13:30:00,12.11,12.13,12.08,12.08,104000.0,10.8272,10.8451,10.8004,10.8004,104000.0
2005-07-06 13:40:00,12.09,12.1,12.07,12.09,61200.0,10.8093,10.8183,10.7915,10.8093,61200.0
2005-07-06 13:50:00,12.1,12.1,12.08,12.1,30800.0,10.8183,10.8183,10.8004,10.8183,30800.0
2005-07-06 14:00:00,12.1,12.1,12.07,12.09,51600.0,10.8183,10.8183,10.7915,10.8093,51600.0
2005-07-06 14:10:00,12.09,12.11,12.07,12.08,88400.0,10.8093,10.8272,10.7915,10.8004,88400.0
2005-07-06 14:20:00,12.08,12.08,12.03,12.03,107600.0,10.8004,10.8004,10.7557,10.7557,107600.0
2005-07-06 14:30:00,12.03,12.03,11.96,11.97,214000.0,10.7557,10.7557,10.6931,10.702,214000.0
2005-07-06 14:40:00,11.97,12.0,11.97,12.0,192800.0,10.702,10.7289,10.702,10.7289,192800.0
2005-07-06 14:50:00,12.01,12.01,11.97,11.99,231600.0,10.7378,10.7378,10.702,10.7199,231600.0
2005-07-06 15:00:00,11.99,12.04,11.99,12.04,69600.0,10.7199,10.7646,10.7199,10.7646,69600.0
2005-07-06 15:10:00,12.04,12.05,12.03,12.04,105600.0,10.7646,10.7736,10.7557,10.7646,105600.0
2005-07-06 15:20:00,12.04,12.04,11.98,12.01,68000.0,10.7646,10.7646,10.711,10.7378,68000.0
2005-07-06 15:30:00,12.01,12.02,11.99,11.99,52800.0,10.7378,10.7467,10.7199,10.7199,52800.0
2005-07-06 15:40:00,11.99,11.99,11.96,11.98,181600.0,10.7199,10.7199,10.6931,10.711,181600.0
2005-07-06 15:50:00,11.98,11.98,11.95,11.96,270800.0,10.711,10.711,10.6842,10.6931,270800.0
2005-07-07 09:30:00,11.84,11.85,11.76,11.8,204400.0,10.5858,10.5948,10.5143,10.5501,204400.0
2005-07-07 09:40:00,11.8,11.8,11.77,11.78,142000.0,10.5501,10.5501,10.5232,10.5322,142000.0
2005-07-07 09:50:00,11.77,11.78,11.67,11.68,278800.0,10.5232,10.5322,10.4338,10.4428,278800.0
2005-07-07 10:00:00,11.68,11.69,11.64,11.68,244400.0,10.4428,10.4517,10.407,10.4428,244400.0
2005-07-07 10:10:00,11.68,11.75,11.66,11.75,207600.0,10.4428,10.5053,10.4249,10.5053,207600.0
2005-07-07 10:20:00,11.75,11.78,11.74,11.75,154800.0,10.5053,10.5322,10.4964,10.5053,154800.0
2005-07-07 10:30:00,11.75,11.76,11.7,11.74,202800.0,10.5053,10.5143,10.4606,10.4964,202800.0
2005-07-07 10:40:00,11.72,11.74,11.7,11.72,93600.0,10.4785,10.4964,10.4606,10.4785,93600.0
2005-07-07 10:50:00,11.72,11.72,11.68,11.68,46000.0,10.4785,10.4785,10.4428,10.4428,46000.0
2005-07-07 11:00:00,11.68,11.68,11.63,11.68,43200.0,10.4428,10.4428,10.3981,10.4428,43200.0
2005-07-07 11:10:00,11.68,11.74,11.67,11.71,47600.0,10.4428,10.4964,10.4338,10.4696,47600.0
2005-07-07 11:20:00,11.71,11.71,11.66,11.69,59600.0,10.4696,10.4696,10.4249,10.4517,59600.0
2005-07-07 11:30:00,11.71,11.71,11.68,11.7,38400.0,10.4696,10.4696,10.4428,10.4606,38400.0
2005-07-07 11:40:00,11.7,11.7,11.68,11.7,24000.0,10.4606,10.4606,10.4428,10.4606,24000.0
2005-07-07 11:50:00,11.7,11.72,11.69,11.72,80800.0,10.4606,10.4785,10.4517,10.4785,80800.0
2005-07-07 12:00:00,11.72,11.75,11.72,11.74,52400.0,10.4785,10.5053,10.4785,10.4964,52400.0
2005-07-07 12:10:00,11.74,11.78,11.74,11.77,105200.0,10.4964,10.5322,10.4964,10.5232,105200.0
2005-07-07 12:20:00,11.77,11.79,11.77,11.79,48000.0,10.5232,10.5411,10.5232,10.5411,48000.0
2005-07-07 12:30:00,11.79,11.79,11.76,11.78,126400.0,10.5411,10.5411,10.5143,10.5322,126400.0
2005-07-07 12:40:00,11.77,11.8,11.77,11.78,48000.0,10.5232,10.5501,10.5232,10.5322,48000.0
2005-07-07 12:50:00,11.78,11.78,11.73,11.74,134400.0,10.5322,10.5322,10.4875,10.4964,134400.0
2005-07-07 13:00:00,11.76,11.8,11.76,11.78,38000.0,10.5143,10.5501,10.5143,10.5322,38000.0
2005-07-07 13:10:00,11.78,11.78,11.77,11.77,7600.0,10.5322,10.5322,10.5232,10.5232,7600.0
2005-07-07 13:20:00,11.77,11.79,11.77,11.79,30000.0,10.5232,10.5411,10.5232,10.5411,30000.0
2005-07-07 13:30:00,11.79,11.8,11.78,11.79,117600.0,10.5411,10.5501,10.5322,10.5411,117600.0
2005-07-07 13:40:00,11.79,11.81,11.78,11.8,72400.0,10.5411,10.559,10.5322,10.5501,72400.0
2005-07-07 13:50:00,11.8,11.8,11.78,11.78,79200.0,10.5501,10.5501,10.5322,10.5322,79200.0
2005-07-07 14:00:00,11.78,11.78,11.76,11.78,38400.0,10.5322,10.5322,10.5143,10.5322,38400.0
2005-07-07 14:10:00,11.78,11.78,11.75,11.76,66800.0,10.5322,10.5322,10.5053,10.5143,66800.0
2005-07-07 14:20:00,11.76,11.78,11.75,11.76,30800.0,10.5143,10.5322,10.5053,10.5143,30800.0
2005-07-07 14:30:00,11.77,11.77,11.74,11.74,59600.0,10.5232,10.5232,10.4964,10.4964,59600.0
2005-07-07 14:40:00,11.74,11.75,11.72,11.75,49200.0,10.4964,10.5053,10.4785,10.5053,49200.0
2005-07-07 14:50:00,11.74,11.78,11.74,11.77,120800.0,10.4964,10.5322,10.4964,10.5232,120800.0
2005-07-07 15:00:00,11.77,11.85,11.77,11.82,168800.0,10.5232,10.5948,10.5232,10.5679,168800.0
2005-07-07 15:10:00,11.81,11.85,11.81,11.84,68400.0,10.559,10.5948,10.559,10.5858,68400.0
2005-07-07 15:20:00,11.85,11.85,11.82,11.82,427200.0,10.5948,10.5948,10.5679,10.5679,427200.0
2005-07-07 15:30:00,11.83,11.87,11.79,11.84,273200.0,10.5769,10.6126,10.5411,10.5858,273200.0
2005-07-07 15:40:00,11.84,11.86,11.84,11.84,230000.0,10.5858,10.6037,10.5858,10.5858,230000.0
2005-07-07 15:50:00,11.84,11.87,11.83,11.84,182400.0,10.5858,10.6126,10.5769,10.5858,182400.0
2005-07-08 09:30:00,11.94,11.94,11.77,11.78,170000.0,10.6752,10.6752,10.5232,10.5322,170000.0
2005-07-08 09:40:00,11.79,11.9,11.78,11.83,136800.0,10.5411,10.6395,10.5322,10.5769,136800.0
2005-07-08 09:50:00,11.84,11.91,11.84,11.87,218800.0,10.5858,10.6484,10.5858,10.6126,218800.0
2005-07-08 10:00:00,11.87,11.9,11.87,11.89,52000.0,10.6126,10.6395,10.6126,10.6305,52000.0
2005-07-08 10:10:00,11.9,11.92,11.88,11.88,56400.0,10.6395,10.6573,10.6216,10.6216,56400.0
2005-07-08 10:20:00,11.9,11.9,11.88,11.9,36800.0,10.6395,10.6395,10.6216,10.6395,36800.0
2005-07-08 10:30:00,11.91,11.94,11.87,11.91,119600.0,10.6484,10.6752,10.6126,10.6484,119600.0
2005-07-08 10:40:00,11.92,11.92,11.86,11.92,130000.0,10.6573,10.6573,10.6037,10.6573,130000.0
2005-07-08 10:50:00,11.92,11.93,11.86,11.9,151600.0,10.6573,10.6663,10.6037,10.6395,151600.0
2005-07-08 11:00:00,11.88,11.9,11.88,11.88,22800.0,10.6216,10.6395,10.6216,10.6216,22800.0
2005-07-08 11:10:00,11.9,11.9,11.88,11.88,25200.0,10.6395,10.6395,10.6216,10.6216,25200.0
2005-07-08 11:20:00,11.88,11.89,11.87,11.88,71600.0,10.6216,10.6305,10.6126,10.6216,71600.0
2005-07-08 11:30:00,11.88,11.9,11.87,11.88,52800.0,10.6216,10.6395,10.6126,10.6216,52800.0
2005-07-08 11:40:00,11.88,11.88,11.85,11.86,143600.0,10.6216,10.6216,10.5948,10.6037,143600.0
2005-07-08 11:50:00,11.86,11.88,11.85,11.88,56000.0,10.6037,10.6216,10.5948,10.6216,56000.0
2005-07-08 12:00:00,11.88,11.9,11.88,11.88,74000.0,10.6216,10.6395,10.6216,10.6216,74000.0
2005-07-08 12:10:00,11.88,11.91,11.88,11.89,50000.0,10.6216,10.6484,10.6216,10.6305,50000.0
2005-07-08 12:20:00,11.89,11.91,11.88,11.91,59200.0,10.6305,10.6484,10.6216,10.6484,59200.0
2005-07-08 12:30:00,11.91,11.94,11.91,11.93,54400.0,10.6484,10.6752,10.6484,10.6663,54400.0
2005-07-08 12:40:00,11.93,11.96,11.92,11.95,59200.0,10.6663,10.6931,10.6573,10.6842,59200.0
2005-07-08 12:50:00,11.95,11.95,11.91,11.91,38000.0,10.6842,10.6842,10.6484,10.6484,38000.0
2005-07-08 13:00:00,11.92,11.93,11.88,11.91,170400.0,10.6573,10.6663,10.6216,10.6484,170400.0
2005-07-08 13:10:00,11.91,11.92,11.89,11.91,71200.0,10.6484,10.6573,10.6305,10.6484,71200.0
2005-07-08 13:20:00,11.9,11.94,11.9,11.93,24000.0,10.6395,10.6752,10.6395,10.6663,24000.0
2005-07-08 13:30:00,11.93,11.94,11.93,11.94,31200.0,10.6663,10.6752,10.6663,10.6752,31200.0
2005-07-08 13:40:00,11.94,11.96,11.93,11.94,51600.0,10.6752,10.6931,10.6663,10.6752,51600.0
2005-07-08 13:50:00,11.94,11.95,11.93,11.94,30800.0,10.6752,10.6842,10.6663,10.6752,30800.0
2005-07-08 14:00:00,11.95,11.95,11.92,11.94,95200.0,10.6842,10.6842,10.6573,10.6752,95200.0
2005-07-08 14:10:00,11.94,11.98,11.94,11.97,85200.0,10.6752,10.711,10.6752,10.702,85200.0
2005-07-08 14:20:00,11.97,12.03,11.97,12.03,91600.0,10.702,10.7557,10.702,10.7557,91600.0
2005-07-08 14:30:00,12.02,12.06,12.02,12.04,86400.0,10.7467,10.7825,10.7467,10.7646,86400.0
2005-07-08 14:40:00,12.04,12.09,12.04,12.07,116800.0,10.7646,10.8093,10.7646,10.7915,116800.0
2005-07-08 14:50:00,12.08,12.08,12.05,12.07,88000.0,10.8004,10.8004,10.7736,10.7915,88000.0
2005-07-08 15:00:00,12.08,12.11,12.06,12.1,95200.0,10.8004,10.8272,10.7825,10.8183,95200.0
2005-07-08 15:10:00,12.1,12.1,12.03,12.08,180800.0,10.8183,10.8183,10.7557,10.8004,180800.0
2005-07-08 15:20:00,12.07,12.12,12.06,12.08,162800.0,10.7915,10.8362,10.7825,10.8004,162800.0
2005-07-08 15:30:00,12.09,12.12,12.07,12.12,56000.0,10.8093,10.8362,10.7915,10.8362,56000.0
2005-07-08 15:40:00,12.11,12.12,12.04,12.07,117600.0,10.8272,10.8362,10.7646,10.7915,117600.0
2005-07-08 15:50:00,12.08,12.11,12.06,12.11,264800.0,10.8004,10.8272,10.7825,10.8272,264800.0
2005-07-11 09:30:00,12.18,12.2,12.04,12.1,226000.0,10.8898,10.9077,10.7646,10.8183,226000.0
2005-07-11 09:40:00,12.1,12.14,12.1,12.11,80000.0,10.8183,10.854,10.8183,10.8272,80000.0
2005-07-11 09:50:00,12.12,12.12,12.01,12.03,73200.0,10.8362,10.8362,10.7378,10.7557,73200.0
2005-07-11 10:00:00,12.01,12.02,11.97,12.02,90000.0,10.7378,10.7467,10.702,10.7467,90000.0
2005-07-11 10:10:00,12.02,12.06,12.01,12.02,55600.0,10.7467,10.7825,10.7378,10.7467,55600.0
2005-07-11 10:20:00,12.02,12.05,12.0,12.05,112800.0,10.7467,10.7736,10.7289,10.7736,112800.0
2005-07-11 10:30:00,12.04,12.06,12.01,12.06,80000.0,10.7646,10.7825,10.7378,10.7825,80000.0
2005-07-11 10:40:00,12.06,12.13,12.06,12.12,136400.0,10.7825,10.8451,10.7825,10.8362,136400.0
2005-07-11 10:50:00,12.11,12.17,12.11,12.16,96000.0,10.8272,10.8809,10.8272,10.8719,96000.0
2005-07-11 11:00:00,12.16,12.16,12.13,12.16,25200.0,10.8719,10.8719,10.8451,10.8719,25200.0
2005-07-11 11:10:00,12.17,12.18,12.15,12.18,58800.0,10.8809,10.8898,10.863,10.8898,58800.0
2005-07-11 11:20:00,12.18,12.18,12.13,12.15,91200.0,10.8898,10.8898,10.8451,10.863,91200.0
2005-07-11 11:30:00,12.14,12.17,12.13,12.15,52400.0,10.854,10.8809,10.8451,10.863,52400.0
2005-07-11 11:40:00,12.15,12.18,12.15,12.16,86400.0,10.863,10.8898,10.863,10.8719,86400.0
2005-07-11 11:50:00,12.17,12.18,12.17,12.17,48800.0,10.8809,10.8898,10.8809,10.8809,48800.0
2005-07-11 12:00:00,12.17,12.18,12.17,12.17,53600.0,10.8809,10.8898,10.8809,10.8809,53600.0
2005-07-11 12:10:00,12.18,12.19,12.17,12.18,24400.0,10.8898,10.8987,10.8809,10.8898,24400.0
2005-07-11 12:20:00,12.19,12.19,12.15,12.15,48000.0,10.8987,10.8987,10.863,10.863,48000.0
2005-07-11 12:30:00,12.15,12.15,12.13,12.13,25200.0,10.863,10.863,10.8451,10.8451,25200.0
2005-07-11 12:40:00,12.15,12.17,12.13,12.16,24800.0,10.863,10.8809,10.8451,10.8719,24800.0
2005-07-11 12:50:00,12.15,12.16,12.13,12.15,23200.0,10.863,10.8719,10.8451,10.863,23200.0
2005-07-11 13:00:00,12.15,12.15,12.11,12.12,23600.0,10.863,10.863,10.8272,10.8362,23600.0
2005-07-11 13:10:00,12.13,12.15,12.12,12.13,89200.0,10.8451,10.863,10.8362,10.8451,89200.0
2005-07-11 13:20:00,12.14,12.15,12.13,12.15,23200.0,10.854,10.863,10.8451,10.863,23200.0
2005-07-11 13:30:00,12.15,12.18,12.15,12.15,26800.0,10.863,10.8898,10.863,10.863,26800.0
2005-07-11 13:40:00,12.15,12.17,12.14,12.14,36000.0,10.863,10.8809,10.854,10.854,36000.0
2005-07-11 13:50:00,12.14,12.15,12.14,12.15,26400.0,10.854,10.863,10.854,10.863,26400.0
2005-07-11 14:00:00,12.14,12.18,12.14,12.17,112000.0,10.854,10.8898,10.854,10.8809,112000.0
2005-07-11 14:10:00,12.17,12.17,12.14,12.14,45600.0,10.8809,10.8809,10.854,10.854,45600.0
2005-07-11 14:20:00,12.14,12.15,12.08,12.15,38800.0,10.854,10.863,10.8004,10.863,38800.0
2005-07-11 14:30:00,12.15,12.21,12.14,12.21,80000.0,10.863,10.9166,10.854,10.9166,80000.0
2005-07-11 14:40:00,12.21,12.21,12.13,12.15,46000.0,10.9166,10.9166,10.8451,10.863,46000.0
2005-07-11 14:50:00,12.15,12.17,12.13,12.16,105600.0,10.863,10.8809,10.8451,10.8719,105600.0
2005-07-11 15:00:00,12.16,12.17,12.14,12.14,29200.0,10.8719,10.8809,10.854,10.854,29200.0
2005-07-11 15:10:00,12.14,12.14,12.1,12.11,62400.0,10.854,10.854,10.8183,10.8272,62400.0
2005-07-11 15:20:00,12.11,12.12,12.07,12.11,68800.0,10.8272,10.8362,10.7915,10.8272,68800.0
2005-07-11 15:30:00,12.11,12.16,12.1,12.13,95200.0,10.8272,10.8719,10.8183,10.8451,95200.0
2005-07-11 15:40:00,12.13,12.13,12.08,12.13,113600.0,10.8451,10.8451,10.8004,10.8451,113600.0
2005-07-11 15:50:00,12.13,12.17,12.13,12.15,212400.0,10.8451,10.8809,10.8451,10.863,212400.0
2005-07-12 09:30:00,11.87,11.87,11.35,11.51,1498000.0,10.6126,10.6126,10.1477,10.2908,1498000.0
2005-07-12 09:40:00,11.51,11.57,11.46,11.56,538000.0,10.2908,10.3444,10.2461,10.3355,538000.0
2005-07-12 09:50:00,11.56,11.69,11.54,11.65,648400.0,10.3355,10.4517,10.3176,10.4159,648400.0
2005-07-12 10:00:00,11.65,11.67,11.6,11.63,981200.0,10.4159,10.4338,10.3712,10.3981,981200.0
2005-07-12 10:10:00,11.63,11.76,11.63,11.64,776000.0,10.3981,10.5143,10.3981,10.407,776000.0
2005-07-12 10:20:00,11.64,11.69,11.6,11.69,420800.0,10.407,10.4517,10.3712,10.4517,420800.0
2005-07-12 10:30:00,11.68,11.74,11.68,11.71,380400.0,10.4428,10.4964,10.4428,10.4696,380400.0
2005-07-12 10:40:00,11.71,11.73,11.67,11.7,374000.0,10.4696,10.4875,10.4338,10.4606,374000.0
2005-07-12 10:50:00,11.71,11.75,11.7,11.75,412800.0,10.4696,10.5053,10.4606,10.5053,412800.0
2005-07-12 11:00:00,11.74,11.75,11.67,11.69,265200.0,10.4964,10.5053,10.4338,10.4517,265200.0
2005-07-12 11:10:00,11.68,11.71,11.66,11.7,426000.0,10.4428,10.4696,10.4249,10.4606,426000.0
2005-07-12 11:20:00,11.7,11.72,11.69,11.72,192000.0,10.4606,10.4785,10.4517,10.4785,192000.0
2005-07-12 11:30:00,11.72,11.99,11.72,11.74,389200.0,10.4785,10.7199,10.4785,10.4964,389200.0
2005-07-12 11:40:00,11.74,11.74,11.71,11.73,174800.0,10.4964,10.4964,10.4696,10.4875,174800.0
2005-07-12 11:50:00,11.73,11.76,11.73,11.75,155200.0,10.4875,10.5143,10.4875,10.5053,155200.0
2005-07-12 12:00:00,11.75,11.78,11.74,11.78,320000.0,10.5053,10.5322,10.4964,10.5322,320000.0
2005-07-12 12:10:00,11.77,11.79,11.75,11.79,214800.0,10.5232,10.5411,10.5053,10.5411,214800.0
2005-07-12 12:20:00,11.79,11.9,11.79,11.84,472800.0,10.5411,10.6395,10.5411,10.5858,472800.0
2005-07-12 12:30:00,11.84,11.87,11.81,11.81,305200.0,10.5858,10.6126,10.559,10.559,305200.0
2005-07-12 12:40:00,11.81,11.86,11.8,11.81,156800.0,10.559,10.6037,10.5501,10.559,156800.0
2005-07-12 12:50:00,11.81,11.85,11.81,11.81,135600.0,10.559,10.5948,10.559,10.559,135600.0
2005-07-12 13:00:00,11.81,11.86,11.81,11.84,184400.0,10.559,10.6037,10.559,10.5858,184400.0
2005-07-12 13:10:00,11.84,11.86,11.82,11.86,186000.0,10.5858,10.6037,10.5679,10.6037,186000.0
2005-07-12 13:20:00,11.86,11.88,11.86,11.88,316800.0,10.6037,10.6216,10.6037,10.6216,316800.0
2005-07-12 13:30:00,11.88,11.95,11.87,11.94,321200.0,10.6216,10.6842,10.6126,10.6752,321200.0
2005-07-12 13:40:00,11.94,11.95,11.92,11.95,461200.0,10.6752,10.6842,10.6573,10.6842,461200.0
2005-07-12 13:50:00,11.94,11.97,11.91,11.93,258400.0,10.6752,10.702,10.6484,10.6663,258400.0
2005-07-12 14:00:00,11.93,11.94,11.9,11.91,317200.0,10.6663,10.6752,10.6395,10.6484,317200.0
2005-07-12 14:10:00,11.91,11.99,11.91,11.99,128000.0,10.6484,10.7199,10.6484,10.7199,128000.0
2005-07-12 14:20:00,11.99,12.0,11.94,11.94,256000.0,10.7199,10.7289,10.6752,10.6752,256000.0
2005-07-12 14:30:00,11.93,11.97,11.92,11.97,167200.0,10.6663,10.702,10.6573,10.702,167200.0
2005-07-12 14:40:00,11.97,12.03,11.97,12.02,260400.0,10.702,10.7557,10.702,10.7467,260400.0
2005-07-12 14:50:00,12.02,12.03,12.01,12.03,214800.0,10.7467,10.7557,10.7378,10.7557,214800.0
2005-07-12 15:00:00,12.03,12.1,12.02,12.1,269200.0,10.7557,10.8183,10.7467,10.8183,269200.0
2005-07-12 15:10:00,12.11,12.17,12.04,12.05,579600.0,10.8272,10.8809,10.7646,10.7736,579600.0
2005-07-12 15:20:00,12.06,12.06,12.0,12.03,330400.0,10.7825,10.7825,10.7289,10.7557,330400.0
2005-07-12 15:30:00,12.03,12.03,11.99,11.99,180000.0,10.7557,10.7557,10.7199,10.7199,180000.0
2005-07-12 15:40:00,11.99,12.01,11.96,11.97,358000.0,10.7199,10.7378,10.6931,10.702,358000.0
2005-07-12 15:50:00,11.97,11.99,11.9,11.93,927200.0,10.702,10.7199,10.6395,10.6663,927200.0
2005-07-13 09:30:00,11.97,11.97,11.86,11.92,467200.0,10.702,10.702,10.6037,10.6573,467200.0
2005-07-13 09:40:00,11.93,11.93,11.87,11.87,207200.0,10.6663,10.6663,10.6126,10.6126,207200.0
2005-07-13 09:50:00,11.87,11.91,11.8,11.8,88000.0,10.6126,10.6484,10.5501,10.5501,88000.0
2005-07-13 10:00:00,11.8,11.88,11.79,11.86,218000.0,10.5501,10.6216,10.5411,10.6037,218000.0
2005-07-13 10:10:00,11.86,11.9,11.85,11.89,54800.0,10.6037,10.6395,10.5948,10.6305,54800.0
2005-07-13 10:20:00,11.9,11.9,11.88,11.88,37200.0,10.6395,10.6395,10.6216,10.6216,37200.0
2005-07-13 10:30:00,11.88,11.94,11.87,11.91,81200.0,10.6216,10.6752,10.6126,10.6484,81200.0
2005-07-13 10:40:00,11.91,11.94,11.87,11.89,78800.0,10.6484,10.6752,10.6126,10.6305,78800.0
2005-07-13 10:50:00,11.89,11.92,11.88,11.88,51200.0,10.6305,10.6573,10.6216,10.6216,51200.0
2005-07-13 11:00:00,11.89,11.94,11.88,11.94,146800.0,10.6305,10.6752,10.6216,10.6752,146800.0
2005-07-13 11:10:00,11.93,11.96,11.92,11.94,255200.0,10.6663,10.6931,10.6573,10.6752,255200.0
2005-07-13 11:20:00,11.94,11.96,11.93,11.93,171600.0,10.6752,10.6931,10.6663,10.6663,171600.0
2005-07-13 11:30:00,11.94,11.94,11.92,11.94,159600.0,10.6752,10.6752,10.6573,10.6752,159600.0
2005-07-13 11:40:00,11.94,11.96,11.92,11.95,190800.0,10.6752,10.6931,10.6573,10.6842,190800.0
2005-07-13 11:50:00,11.95,11.99,11.95,11.95,134800.0,10.6842,10.7199,10.6842,10.6842,134800.0
2005-07-13 12:00:00,11.95,11.97,11.93,11.93,71600.0,10.6842,10.702,10.6663,10.6663,71600.0
2005-07-13 12:10:00,11.94,11.98,11.93,11.98,60800.0,10.6752,10.711,10.6663,10.711,60800.0
2005-07-13 12:20:00,11.98,12.03,11.96,12.02,78000.0,10.711,10.7557,10.6931,10.7467,78000.0
2005-07-13 12:30:00,12.03,12.04,11.99,12.01,110800.0,10.7557,10.7646,10.7199,10.7378,110800.0
2005-07-13 12:40:00,11.99,12.01,11.98,11.99,40400.0,10.7199,10.7378,10.711,10.7199,40400.0
2005-07-13 12:50:00,11.99,11.99,11.96,11.98,67200.0,10.7199,10.7199,10.6931,10.711,67200.0
2005-07-13 13:00:00,11.98,11.98,11.94,11.94,50400.0,10.711,10.711,10.6752,10.6752,50400.0
2005-07-13 13:10:00,11.95,11.96,11.92,11.92,206400.0,10.6842,10.6931,10.6573,10.6573,206400.0
2005-07-13 13:20:00,11.92,11.94,11.91,11.92,58400.0,10.6573,10.6752,10.6484,10.6573,58400.0
2005-07-13 13:30:00,11.92,11.92,11.88,11.88,79600.0,10.6573,10.6573,10.6216,10.6216,79600.0
2005-07-13 13:40:00,11.88,11.89,11.85,11.87,50400.0,10.6216,10.6305,10.5948,10.6126,50400.0
2005-07-13 13:50:00,11.87,11.88,11.86,11.88,51600.0,10.6126,10.6216,10.6037,10.6216,51600.0
2005-07-13 14:00:00,11.88,11.9,11.88,11.88,38400.0,10.6216,10.6395,10.6216,10.6216,38400.0
2005-07-13 14:10:00,11.88,11.88,11.84,11.87,156800.0,10.6216,10.6216,10.5858,10.6126,156800.0
2005-07-13 14:20:00,11.87,11.87,11.85,11.86,29600.0,10.6126,10.6126,10.5948,10.6037,29600.0
2005-07-13 14:30:00,11.86,11.88,11.86,11.87,306000.0,10.6037,10.6216,10.6037,10.6126,306000.0
2005-07-13 14:40:00,11.87,11.88,11.85,11.86,253600.0,10.6126,10.6216,10.5948,10.6037,253600.0
2005-07-13 14:50:00,11.86,11.86,11.82,11.82,215600.0,10.6037,10.6037,10.5679,10.5679,215600.0
2005-07-13 15:00:00,11.82,11.82,11.81,11.82,254800.0,10.5679,10.5679,10.559,10.5679,254800.0
2005-07-13 15:10:00,11.82,11.83,11.81,11.82,121600.0,10.5679,10.5769,10.559,10.5679,121600.0
2005-07-13 15:20:00,11.82,11.82,11.8,11.81,230400.0,10.5679,10.5679,10.5501,10.559,230400.0
2005-07-13 15:30:00,11.81,11.88,11.81,11.87,229600.0,10.559,10.6216,10.559,10.6126,229600.0
2005-07-13 15:40:00,11.88,11.88,11.85,11.85,218800.0,10.6216,10.6216,10.5948,10.5948,218800.0
2005-07-13 15:50:00,11.85,11.88,11.84,11.88,383600.0,10.5948,10.6216,10.5858,10.6216,383600.0
2005-07-14 09:30:00,11.91,11.94,11.85,11.88,156800.0,10.6484,10.6752,10.5948,10.6216,156800.0
2005-07-14 09:40:00,11.88,11.94,11.86,11.86,219600.0,10.6216,10.6752,10.6037,10.6037,219600.0
2005-07-14 09:50:00,11.86,11.88,11.77,11.77,271200.0,10.6037,10.6216,10.5232,10.5232,271200.0
2005-07-14 10:00:00,11.79,11.85,11.77,11.84,209200.0,10.5411,10.5948,10.5232,10.5858,209200.0
2005-07-14 10:10:00,11.83,11.83,11.77,11.78,152000.0,10.5769,10.5769,10.5232,10.5322,152000.0
2005-07-14 10:20:00,11.8,11.8,11.75,11.75,141600.0,10.5501,10.5501,10.5053,10.5053,141600.0
2005-07-14 10:30:00,11.75,11.75,11.71,11.74,166000.0,10.5053,10.5053,10.4696,10.4964,166000.0
2005-07-14 10:40:00,11.74,11.76,11.71,11.75,170800.0,10.4964,10.5143,10.4696,10.5053,170800.0
2005-07-14 10:50:00,11.75,11.78,11.73,11.74,120400.0,10.5053,10.5322,10.4875,10.4964,120400.0
2005-07-14 11:00:00,11.74,11.77,11.73,11.75,260000.0,10.4964,10.5232,10.4875,10.5053,260000.0
2005-07-14 11:10:00,11.75,11.76,11.74,11.76,34400.0,10.5053,10.5143,10.4964,10.5143,34400.0
2005-07-14 11:20:00,11.76,11.76,11.73,11.76,28000.0,10.5143,10.5143,10.4875,10.5143,28000.0
2005-07-14 11:30:00,11.76,11.77,11.75,11.76,87600.0,10.5143,10.5232,10.5053,10.5143,87600.0
2005-07-14 11:40:00,11.76,11.79,11.76,11.77,65600.0,10.5143,10.5411,10.5143,10.5232,65600.0
2005-07-14 11:50:00,11.77,11.77,11.72,11.74,90400.0,10.5232,10.5232,10.4785,10.4964,90400.0
2005-07-14 12:00:00,11.75,11.77,11.74,11.76,40400.0,10.5053,10.5232,10.4964,10.5143,40400.0
2005-07-14 12:10:00,11.76,11.78,11.75,11.78,49200.0,10.5143,10.5322,10.5053,10.5322,49200.0
2005-07-14 12:20:00,11.78,11.78,11.74,11.74,62000.0,10.5322,10.5322,10.4964,10.4964,62000.0
2005-07-14 12:30:00,11.74,11.76,11.74,11.74,50400.0,10.4964,10.5143,10.4964,10.4964,50400.0
2005-07-14 12:40:00,11.73,11.75,11.73,11.74,28800.0,10.4875,10.5053,10.4875,10.4964,28800.0
2005-07-14 12:50:00,11.74,11.76,11.74,11.75,174000.0,10.4964,10.5143,10.4964,10.5053,174000.0
2005-07-14 13:00:00,11.76,11.81,11.76,11.81,51200.0,10.5143,10.559,10.5143,10.559,51200.0
2005-07-14 13:10:00,11.8,11.83,11.8,11.81,79200.0,10.5501,10.5769,10.5501,10.559,79200.0
2005-07-14 13:20:00,11.81,11.81,11.8,11.81,57200.0,10.559,10.559,10.5501,10.559,57200.0
2005-07-14 13:30:00,11.81,11.83,11.81,11.81,40400.0,10.559,10.5769,10.559,10.559,40400.0
2005-07-14 13:40:00,11.81,11.82,11.8,11.81,49200.0,10.559,10.5679,10.5501,10.559,49200.0
2005-07-14 13:50:00,11.81,11.83,11.8,11.81,81200.0,10.559,10.5769,10.5501,10.559,81200.0
2005-07-14 14:00:00,11.8,11.81,11.78,11.8,56400.0,10.5501,10.559,10.5322,10.5501,56400.0
2005-07-14 14:10:00,11.8,11.8,11.78,11.79,63200.0,10.5501,10.5501,10.5322,10.5411,63200.0
2005-07-14 14:20:00,11.79,11.79,11.75,11.77,58000.0,10.5411,10.5411,10.5053,10.5232,58000.0
2005-07-14 14:30:00,11.77,11.79,11.77,11.78,60800.0,10.5232,10.5411,10.5232,10.5322,60800.0
2005-07-14 14:40:00,11.78,11.78,11.75,11.75,48000.0,10.5322,10.5322,10.5053,10.5053,48000.0
2005-07-14 14:50:00,11.75,11.78,11.75,11.75,84000.0,10.5053,10.5322,10.5053,10.5053,84000.0
2005-07-14 15:00:00,11.76,11.78,11.76,11.78,66000.0,10.5143,10.5322,10.5143,10.5322,66000.0
2005-07-14 15:10:00,11.78,11.78,11.75,11.75,234400.0,10.5322,10.5322,10.5053,10.5053,234400.0
2005-07-14 15:20:00,11.75,11.76,11.74,11.76,75600.0,10.5053,10.5143,10.4964,10.5143,75600.0
2005-07-14 15:30:00,11.76,11.77,11.75,11.75,134000.0,10.5143,10.5232,10.5053,10.5053,134000.0
2005-07-14 15:40:00,11.76,11.76,11.75,11.75,179600.0,10.5143,10.5143,10.5053,10.5053,179600.0
2005-07-14 15:50:00,11.75,11.76,11.73,11.76,363200.0,10.5053,10.5143,10.4875,10.5143,363200.0
2005-07-15 09:30:00,11.85,11.93,11.71,11.78,654800.0,10.5948,10.6663,10.4696,10.5322,654800.0
2005-07-15 09:40:00,11.79,11.9,11.79,11.9,98800.0,10.5411,10.6395,10.5411,10.6395,98800.0
2005-07-15 09:50:00,11.9,11.96,11.85,11.94,251200.0,10.6395,10.6931,10.5948,10.6752,251200.0
2005-07-15 10:00:00,11.94,11.96,11.88,11.92,138000.0,10.6752,10.6931,10.6216,10.6573,138000.0
2005-07-15 10:10:00,11.92,11.93,11.88,11.93,92400.0,10.6573,10.6663,10.6216,10.6663,92400.0
2005-07-15 10:20:00,11.93,11.94,11.9,11.92,68800.0,10.6663,10.6752,10.6395,10.6573,68800.0
2005-07-15 10:30:00,11.92,11.94,11.9,11.92,53200.0,10.6573,10.6752,10.6395,10.6573,53200.0
2005-07-15 10:40:00,11.92,11.92,11.85,11.85,78800.0,10.6573,10.6573,10.5948,10.5948,78800.0
2005-07-15 10:50:00,11.86,11.89,11.86,11.89,44400.0,10.6037,10.6305,10.6037,10.6305,44400.0
2005-07-15 11:00:00,11.89,11.9,11.88,11.9,102400.0,10.6305,10.6395,10.6216,10.6395,102400.0
2005-07-15 11:10:00,11.9,11.93,11.89,11.93,96000.0,10.6395,10.6663,10.6305,10.6663,96000.0
2005-07-15 11:20:00,11.93,11.95,11.9,11.95,48000.0,10.6663,10.6842,10.6395,10.6842,48000.0
2005-07-15 11:30:00,11.94,11.95,11.94,11.95,96000.0,10.6752,10.6842,10.6752,10.6842,96000.0
2005-07-15 11:40:00,11.95,11.95,11.93,11.94,36400.0,10.6842,10.6842,10.6663,10.6752,36400.0
2005-07-15 11:50:00,11.94,11.94,11.93,11.93,58800.0,10.6752,10.6752,10.6663,10.6663,58800.0
2005-07-15 12:00:00,11.93,11.94,11.91,11.91,39200.0,10.6663,10.6752,10.6484,10.6484,39200.0
2005-07-15 12:10:00,11.92,11.92,11.9,11.92,29200.0,10.6573,10.6573,10.6395,10.6573,29200.0
2005-07-15 12:20:00,11.92,11.92,11.9,11.91,12400.0,10.6573,10.6573,10.6395,10.6484,12400.0
2005-07-15 12:30:00,11.91,11.91,11.9,11.9,11200.0,10.6484,10.6484,10.6395,10.6395,11200.0
2005-07-15 12:40:00,11.9,11.93,11.88,11.92,67600.0,10.6395,10.6663,10.6216,10.6573,67600.0
2005-07-15 12:50:00,11.92,11.93,11.91,11.93,57600.0,10.6573,10.6663,10.6484,10.6663,57600.0
2005-07-15 13:00:00,11.93,11.95,11.93,11.94,54000.0,10.6663,10.6842,10.6663,10.6752,54000.0
2005-07-15 13:10:00,11.94,11.98,11.94,11.97,62000.0,10.6752,10.711,10.6752,10.702,62000.0
2005-07-15 13:20:00,11.98,11.98,11.97,11.98,19600.0,10.711,10.711,10.702,10.711,19600.0
2005-07-15 13:30:00,11.98,12.0,11.98,11.99,50400.0,10.711,10.7289,10.711,10.7199,50400.0
2005-07-15 13:40:00,12.0,12.03,11.98,12.03,87200.0,10.7289,10.7557,10.711,10.7557,87200.0
2005-07-15 13:50:00,12.02,12.05,12.02,12.04,182400.0,10.7467,10.7736,10.7467,10.7646,182400.0
2005-07-15 14:00:00,12.04,12.05,12.03,12.04,45200.0,10.7646,10.7736,10.7557,10.7646,45200.0
2005-07-15 14:10:00,12.04,12.05,11.99,12.01,212400.0,10.7646,10.7736,10.7199,10.7378,212400.0
2005-07-15 14:20:00,12.01,12.02,11.97,11.97,140400.0,10.7378,10.7467,10.702,10.702,140400.0
2005-07-15 14:30:00,11.97,12.01,11.92,12.0,110800.0,10.702,10.7378,10.6573,10.7289,110800.0
2005-07-15 14:40:00,12.01,12.01,11.99,12.01,48400.0,10.7378,10.7378,10.7199,10.7378,48400.0
2005-07-15 14:50:00,12.01,12.02,11.99,12.01,52000.0,10.7378,10.7467,10.7199,10.7378,52000.0
2005-07-15 15:00:00,12.01,12.02,12.0,12.02,28800.0,10.7378,10.7467,10.7289,10.7467,28800.0
2005-07-15 15:10:00,12.02,12.02,11.97,11.99,42800.0,10.7467,10.7467,10.702,10.7199,42800.0
2005-07-15 15:20:00,11.99,12.01,11.99,12.0,57200.0,10.7199,10.7378,10.7199,10.7289,57200.0
2005-07-15 15:30:00,12.01,12.02,11.96,11.96,104400.0,10.7378,10.7467,10.6931,10.6931,104400.0
2005-07-15 15:40:00,11.96,11.98,11.95,11.98,84000.0,10.6931,10.711,10.6842,10.711,84000.0
2005-07-15 15:50:00,11.98,12.03,11.98,12.03,292800.0,10.711,10.7557,10.711,10.7557,292800.0
2005-07-18 09:30:00,11.95,12.17,11.95,12.15,254000.0,10.6842,10.8809,10.6842,10.863,254000.0
2005-07-18 09:40:00,12.16,12.28,12.13,12.16,322400.0,10.8719,10.9792,10.8451,10.8719,322400.0
2005-07-18 09:50:00,12.16,12.27,12.1,12.22,176800.0,10.8719,10.9703,10.8183,10.9256,176800.0
2005-07-18 10:00:00,12.22,12.22,12.17,12.22,96400.0,10.9256,10.9256,10.8809,10.9256,96400.0
2005-07-18 10:10:00,12.22,12.29,12.19,12.2,164400.0,10.9256,10.9881,10.8987,10.9077,164400.0
2005-07-18 10:20:00,12.2,12.29,12.19,12.27,99600.0,10.9077,10.9881,10.8987,10.9703,99600.0
2005-07-18 10:30:00,12.28,12.34,12.27,12.34,189600.0,10.9792,11.0329,10.9703,11.0329,189600.0
2005-07-18 10:40:00,12.34,12.37,12.28,12.33,157200.0,11.0329,11.0597,10.9792,11.0239,157200.0
2005-07-18 10:50:00,12.33,12.33,12.24,12.26,212000.0,11.0239,11.0239,10.9434,10.9613,212000.0
2005-07-18 11:00:00,12.27,12.28,12.22,12.22,181200.0,10.9703,10.9792,10.9256,10.9256,181200.0
2005-07-18 11:10:00,12.22,12.29,12.22,12.28,74800.0,10.9256,10.9881,10.9256,10.9792,74800.0
2005-07-18 11:20:00,12.29,12.3,12.16,12.16,125200.0,10.9881,10.9971,10.8719,10.8719,125200.0
2005-07-18 11:30:00,12.17,12.2,12.13,12.13,125200.0,10.8809,10.9077,10.8451,10.8451,125200.0
2005-07-18 11:40:00,12.13,12.14,12.11,12.14,195200.0,10.8451,10.854,10.8272,10.854,195200.0
2005-07-18 11:50:00,12.14,12.15,12.13,12.14,91200.0,10.854,10.863,10.8451,10.854,91200.0
2005-07-18 12:00:00,12.14,12.14,12.1,12.1,78800.0,10.854,10.854,10.8183,10.8183,78800.0
2005-07-18 12:10:00,12.1,12.12,12.1,12.1,58000.0,10.8183,10.8362,10.8183,10.8183,58000.0
2005-07-18 12:20:00,12.1,12.13,12.09,12.11,108000.0,10.8183,10.8451,10.8093,10.8272,108000.0
2005-07-18 12:30:00,12.1,12.15,12.1,12.15,68400.0,10.8183,10.863,10.8183,10.863,68400.0
2005-07-18 12:40:00,12.15,12.17,12.14,12.16,57600.0,10.863,10.8809,10.854,10.8719,57600.0
2005-07-18 12:50:00,12.16,12.19,12.16,12.17,30000.0,10.8719,10.8987,10.8719,10.8809,30000.0
2005-07-18 13:00:00,12.17,12.21,12.17,12.19,103200.0,10.8809,10.9166,10.8809,10.8987,103200.0
2005-07-18 13:10:00,12.19,12.19,12.15,12.17,73600.0,10.8987,10.8987,10.863,10.8809,73600.0
2005-07-18 13:20:00,12.16,12.18,12.16,12.18,34400.0,10.8719,10.8898,10.8719,10.8898,34400.0
2005-07-18 13:30:00,12.18,12.24,12.17,12.24,80400.0,10.8898,10.9434,10.8809,10.9434,80400.0
2005-07-18 13:40:00,12.25,12.28,12.24,12.26,65600.0,10.9524,10.9792,10.9434,10.9613,65600.0
2005-07-18 13:50:00,12.26,12.26,12.21,12.23,57200.0,10.9613,10.9613,10.9166,10.9345,57200.0
2005-07-18 14:00:00,12.23,12.25,12.22,12.23,41600.0,10.9345,10.9524,10.9256,10.9345,41600.0
2005-07-18 14:10:00,12.23,12.25,12.23,12.24,53600.0,10.9345,10.9524,10.9345,10.9434,53600.0
2005-07-18 14:20:00,12.25,12.27,12.24,12.26,41600.0,10.9524,10.9703,10.9434,10.9613,41600.0
2005-07-18 14:30:00,12.25,12.26,12.22,12.22,79200.0,10.9524,10.9613,10.9256,10.9256,79200.0
2005-07-18 14:40:00,12.22,12.23,12.21,12.21,42000.0,10.9256,10.9345,10.9166,10.9166,42000.0
2005-07-18 14:50:00,12.21,12.22,12.2,12.22,60000.0,10.9166,10.9256,10.9077,10.9256,60000.0
2005-07-18 15:00:00,12.22,12.22,12.2,12.22,58400.0,10.9256,10.9256,10.9077,10.9256,58400.0
2005-07-18 15:10:00,12.22,12.23,12.21,12.21,57600.0,10.9256,10.9345,10.9166,10.9166,57600.0
2005-07-18 15:20:00,12.21,12.21,12.18,12.18,58800.0,10.9166,10.9166,10.8898,10.8898,58800.0
2005-07-18 15:30:00,12.18,12.22,12.16,12.17,138000.0,10.8898,10.9256,10.8719,10.8809,138000.0
2005-07-18 15:40:00,12.17,12.19,12.15,12.18,97200.0,10.8809,10.8987,10.863,10.8898,97200.0
2005-07-18 15:50:00,12.18,12.19,12.14,12.17,210400.0,10.8898,10.8987,10.854,10.8809,210400.0
2005-07-19 09:30:00,12.31,12.33,12.13,12.18,260800.0,11.006,11.0239,10.8451,10.8898,260800.0
2005-07-19 09:40:00,12.17,12.2,12.11,12.13,240000.0,10.8809,10.9077,10.8272,10.8451,240000.0
2005-07-19 09:50:00,12.13,12.26,12.12,12.26,79200.0,10.8451,10.9613,10.8362,10.9613,79200.0
2005-07-19 10:00:00,12.26,12.31,12.22,12.29,285600.0,10.9613,11.006,10.9256,10.9881,285600.0
2005-07-19 10:10:00,12.29,12.37,12.28,12.34,197200.0,10.9881,11.0597,10.9792,11.0329,197200.0
2005-07-19 10:20:00,12.35,12.38,12.31,12.37,104000.0,11.0418,11.0686,11.006,11.0597,104000.0
2005-07-19 10:30:00,12.37,12.38,12.35,12.35,55200.0,11.0597,11.0686,11.0418,11.0418,55200.0
2005-07-19 10:40:00,12.35,12.35,12.3,12.3,122000.0,11.0418,11.0418,10.9971,10.9971,122000.0
2005-07-19 10:50:00,12.3,12.31,12.28,12.3,28000.0,10.9971,11.006,10.9792,10.9971,28000.0
2005-07-19 11:00:00,12.3,12.3,12.27,12.3,81600.0,10.9971,10.9971,10.9703,10.9971,81600.0
2005-07-19 11:10:00,12.3,12.32,12.29,12.31,94000.0,10.9971,11.015,10.9881,11.006,94000.0
2005-07-19 11:20:00,12.31,12.34,12.31,12.33,34800.0,11.006,11.0329,11.006,11.0239,34800.0
2005-07-19 11:30:00,12.34,12.34,12.31,12.31,41600.0,11.0329,11.0329,11.006,11.006,41600.0
2005-07-19 11:40:00,12.31,12.35,12.31,12.34,25200.0,11.006,11.0418,11.006,11.0329,25200.0
2005-07-19 11:50:00,12.33,12.36,12.33,12.34,82400.0,11.0239,11.0507,11.0239,11.0329,82400.0
2005-07-19 12:00:00,12.34,12.34,12.3,12.3,57200.0,11.0329,11.0329,10.9971,10.9971,57200.0
2005-07-19 12:10:00,12.33,12.33,12.28,12.29,118800.0,11.0239,11.0239,10.9792,10.9881,118800.0
2005-07-19 12:20:00,12.29,12.32,12.29,12.31,28000.0,10.9881,11.015,10.9881,11.006,28000.0
2005-07-19 12:30:00,12.31,12.33,12.29,12.31,22400.0,11.006,11.0239,10.9881,11.006,22400.0
2005-07-19 12:40:00,12.31,12.35,12.31,12.35,63200.0,11.006,11.0418,11.006,11.0418,63200.0
2005-07-19 12:50:00,12.35,12.36,12.34,12.36,38800.0,11.0418,11.0507,11.0329,11.0507,38800.0
2005-07-19 13:00:00,12.36,12.37,12.35,12.35,40000.0,11.0507,11.0597,11.0418,11.0418,40000.0
2005-07-19 13:10:00,12.35,12.36,12.34,12.35,22000.0,11.0418,11.0507,11.0329,11.0418,22000.0
2005-07-19 13:20:00,12.34,12.37,12.34,12.36,31200.0,11.0329,11.0597,11.0329,11.0507,31200.0
2005-07-19 13:30:00,12.37,12.4,12.35,12.38,269200.0,11.0597,11.0865,11.0418,11.0686,269200.0
2005-07-19 13:40:00,12.38,12.38,12.36,12.36,20000.0,11.0686,11.0686,11.0507,11.0507,20000.0
2005-07-19 13:50:00,12.37,12.38,12.35,12.37,56400.0,11.0597,11.0686,11.0418,11.0597,56400.0
2005-07-19 14:00:00,12.37,12.4,12.3,12.38,232400.0,11.0597,11.0865,10.9971,11.0686,232400.0
2005-07-19 14:10:00,12.39,12.44,12.38,12.43,84400.0,11.0776,11.1223,11.0686,11.1133,84400.0
2005-07-19 14:20:00,12.43,12.43,12.36,12.38,177200.0,11.1133,11.1133,11.0507,11.0686,177200.0
2005-07-19 14:30:00,12.38,12.38,12.34,12.35,38000.0,11.0686,11.0686,11.0329,11.0418,38000.0
2005-07-19 14:40:00,12.34,12.37,12.34,12.35,55600.0,11.0329,11.0597,11.0329,11.0418,55600.0
2005-07-19 14:50:00,12.34,12.35,12.33,12.33,36000.0,11.0329,11.0418,11.0239,11.0239,36000.0
2005-07-19 15:00:00,12.33,12.38,12.33,12.38,127600.0,11.0239,11.0686,11.0239,11.0686,127600.0
2005-07-19 15:10:00,12.38,12.38,12.32,12.34,153200.0,11.0686,11.0686,11.015,11.0329,153200.0
2005-07-19 15:20:00,12.34,12.35,12.33,12.35,126400.0,11.0329,11.0418,11.0239,11.0418,126400.0
2005-07-19 15:30:00,12.35,12.38,12.35,12.37,161200.0,11.0418,11.0686,11.0418,11.0597,161200.0
2005-07-19 15:40:00,12.37,12.39,12.35,12.38,168000.0,11.0597,11.0776,11.0418,11.0686,168000.0
2005-07-19 15:50:00,12.38,12.4,12.37,12.4,297200.0,11.0686,11.0865,11.0597,11.0865,297200.0
2005-07-20 09:30:00,12.31,12.37,12.31,12.34,156800.0,11.006,11.0597,11.006,11.0329,156800.0
2005-07-20 09:40:00,12.34,12.35,12.27,12.28,64800.0,11.0329,11.0418,10.9703,10.9792,64800.0
2005-07-20 09:50:00,12.28,12.34,12.28,12.31,147600.0,10.9792,11.0329,10.9792,11.006,147600.0
2005-07-20 10:00:00,12.33,12.34,12.29,12.33,141600.0,11.0239,11.0329,10.9881,11.0239,141600.0
2005-07-20 10:10:00,12.34,12.36,12.3,12.32,168800.0,11.0329,11.0507,10.9971,11.015,168800.0
2005-07-20 10:20:00,12.32,12.32,12.24,12.25,97200.0,11.015,11.015,10.9434,10.9524,97200.0
2005-07-20 10:30:00,12.25,12.31,12.23,12.24,55200.0,10.9524,11.006,10.9345,10.9434,55200.0
2005-07-20 10:40:00,12.24,12.24,12.2,12.21,54000.0,10.9434,10.9434,10.9077,10.9166,54000.0
2005-07-20 10:50:00,12.22,12.24,12.21,12.22,23600.0,10.9256,10.9434,10.9166,10.9256,23600.0
2005-07-20 11:00:00,12.21,12.22,12.16,12.17,126000.0,10.9166,10.9256,10.8719,10.8809,126000.0
2005-07-20 11:10:00,12.17,12.22,12.15,12.2,100000.0,10.8809,10.9256,10.863,10.9077,100000.0
2005-07-20 11:20:00,12.21,12.21,12.17,12.19,25200.0,10.9166,10.9166,10.8809,10.8987,25200.0
2005-07-20 11:30:00,12.2,12.24,12.19,12.2,47200.0,10.9077,10.9434,10.8987,10.9077,47200.0
2005-07-20 11:40:00,12.2,12.22,12.19,12.2,32400.0,10.9077,10.9256,10.8987,10.9077,32400.0
2005-07-20 11:50:00,12.19,12.22,12.19,12.22,22000.0,10.8987,10.9256,10.8987,10.9256,22000.0
2005-07-20 12:00:00,12.2,12.2,12.19,12.19,20000.0,10.9077,10.9077,10.8987,10.8987,20000.0
2005-07-20 12:10:00,12.19,12.22,12.19,12.21,26800.0,10.8987,10.9256,10.8987,10.9166,26800.0
2005-07-20 12:20:00,12.21,12.21,12.2,12.2,17600.0,10.9166,10.9166,10.9077,10.9077,17600.0
2005-07-20 12:30:00,12.21,12.22,12.2,12.21,40800.0,10.9166,10.9256,10.9077,10.9166,40800.0
2005-07-20 12:40:00,12.21,12.21,12.19,12.21,38800.0,10.9166,10.9166,10.8987,10.9166,38800.0
2005-07-20 12:50:00,12.21,12.26,12.2,12.24,45600.0,10.9166,10.9613,10.9077,10.9434,45600.0
2005-07-20 13:00:00,12.24,12.26,12.22,12.25,28800.0,10.9434,10.9613,10.9256,10.9524,28800.0
2005-07-20 13:10:00,12.24,12.33,12.24,12.32,66400.0,10.9434,11.0239,10.9434,11.015,66400.0
2005-07-20 13:20:00,12.32,12.33,12.3,12.31,101200.0,11.015,11.0239,10.9971,11.006,101200.0
2005-07-20 13:30:00,12.31,12.36,12.31,12.33,152800.0,11.006,11.0507,11.006,11.0239,152800.0
2005-07-20 13:40:00,12.33,12.37,12.32,12.36,101200.0,11.0239,11.0597,11.015,11.0507,101200.0
2005-07-20 13:50:00,12.36,12.36,12.34,12.36,45200.0,11.0507,11.0507,11.0329,11.0507,45200.0
2005-07-20 14:00:00,12.35,12.37,12.33,12.36,41200.0,11.0418,11.0597,11.0239,11.0507,41200.0
2005-07-20 14:10:00,12.35,12.37,12.33,12.36,34800.0,11.0418,11.0597,11.0239,11.0507,34800.0
2005-07-20 14:20:00,12.36,12.41,12.36,12.4,37200.0,11.0507,11.0954,11.0507,11.0865,37200.0
2005-07-20 14:30:00,12.4,12.42,12.36,12.37,52400.0,11.0865,11.1044,11.0507,11.0597,52400.0
2005-07-20 14:40:00,12.37,12.38,12.35,12.36,39200.0,11.0597,11.0686,11.0418,11.0507,39200.0
2005-07-20 14:50:00,12.35,12.36,12.33,12.34,48000.0,11.0418,11.0507,11.0239,11.0329,48000.0
2005-07-20 15:00:00,12.34,12.37,12.34,12.36,38000.0,11.0329,11.0597,11.0329,11.0507,38000.0
2005-07-20 15:10:00,12.36,12.38,12.34,12.34,45200.0,11.0507,11.0686,11.0329,11.0329,45200.0
2005-07-20 15:20:00,12.34,12.35,12.33,12.35,38400.0,11.0329,11.0418,11.0239,11.0418,38400.0
2005-07-20 15:30:00,12.34,12.38,12.34,12.35,46000.0,11.0329,11.0686,11.0329,11.0418,46000.0
2005-07-20 15:40:00,12.36,12.4,12.35,12.38,76000.0,11.0507,11.0865,11.0418,11.0686,76000.0
2005-07-20 15:50:00,12.38,12.4,12.35,12.37,154400.0,11.0686,11.0865,11.0418,11.0597,154400.0
2005-07-21 09:30:00,12.38,12.38,12.24,12.28,138000.0,11.0686,11.0686,10.9434,10.9792,138000.0
2005-07-21 09:40:00,12.28,12.28,12.2,12.22,80800.0,10.9792,10.9792,10.9077,10.9256,80800.0
2005-07-21 09:50:00,12.2,12.21,12.15,12.16,157600.0,10.9077,10.9166,10.863,10.8719,157600.0
2005-07-21 10:00:00,12.17,12.17,12.1,12.13,136000.0,10.8809,10.8809,10.8183,10.8451,136000.0
2005-07-21 10:10:00,12.12,12.13,12.01,12.02,141200.0,10.8362,10.8451,10.7378,10.7467,141200.0
2005-07-21 10:20:00,12.03,12.08,12.0,12.08,92400.0,10.7557,10.8004,10.7289,10.8004,92400.0
2005-07-21 10:30:00,12.06,12.1,12.04,12.06,92400.0,10.7825,10.8183,10.7646,10.7825,92400.0
2005-07-21 10:40:00,12.05,12.12,12.03,12.12,79600.0,10.7736,10.8362,10.7557,10.8362,79600.0
2005-07-21 10:50:00,12.12,12.13,12.1,12.12,47600.0,10.8362,10.8451,10.8183,10.8362,47600.0
2005-07-21 11:00:00,12.13,12.15,12.12,12.15,90800.0,10.8451,10.863,10.8362,10.863,90800.0
2005-07-21 11:10:00,12.15,12.18,12.15,12.15,124000.0,10.863,10.8898,10.863,10.863,124000.0
2005-07-21 11:20:00,12.15,12.17,12.13,12.14,27200.0,10.863,10.8809,10.8451,10.854,27200.0
2005-07-21 11:30:00,12.14,12.15,12.12,12.15,78400.0,10.854,10.863,10.8362,10.863,78400.0
2005-07-21 11:40:00,12.15,12.19,12.15,12.19,36000.0,10.863,10.8987,10.863,10.8987,36000.0
2005-07-21 11:50:00,12.19,12.2,12.17,12.17,40800.0,10.8987,10.9077,10.8809,10.8809,40800.0
2005-07-21 12:00:00,12.18,12.2,12.17,12.19,144400.0,10.8898,10.9077,10.8809,10.8987,144400.0
2005-07-21 12:10:00,12.19,12.22,12.19,12.22,51200.0,10.8987,10.9256,10.8987,10.9256,51200.0
2005-07-21 12:20:00,12.22,12.25,12.2,12.25,68000.0,10.9256,10.9524,10.9077,10.9524,68000.0
2005-07-21 12:30:00,12.25,12.29,12.24,12.27,117200.0,10.9524,10.9881,10.9434,10.9703,117200.0
2005-07-21 12:40:00,12.27,12.31,12.25,12.31,53600.0,10.9703,11.006,10.9524,11.006,53600.0
2005-07-21 12:50:00,12.31,12.34,12.31,12.34,54000.0,11.006,11.0329,11.006,11.0329,54000.0
2005-07-21 13:00:00,12.34,12.36,12.32,12.33,75600.0,11.0329,11.0507,11.015,11.0239,75600.0
2005-07-21 13:10:00,12.33,12.35,12.32,12.33,107600.0,11.0239,11.0418,11.015,11.0239,107600.0
2005-07-21 13:20:00,12.33,12.35,12.33,12.34,55600.0,11.0239,11.0418,11.0239,11.0329,55600.0
2005-07-21 13:30:00,12.33,12.36,12.33,12.35,97200.0,11.0239,11.0507,11.0239,11.0418,97200.0
2005-07-21 13:40:00,12.35,12.4,12.34,12.35,101200.0,11.0418,11.0865,11.0329,11.0418,101200.0
2005-07-21 13:50:00,12.34,12.35,12.34,12.34,22400.0,11.0329,11.0418,11.0329,11.0329,22400.0
2005-07-21 14:00:00,12.34,12.34,12.29,12.31,40800.0,11.0329,11.0329,10.9881,11.006,40800.0
2005-07-21 14:10:00,12.31,12.31,12.28,12.28,26400.0,11.006,11.006,10.9792,10.9792,26400.0
2005-07-21 14:20:00,12.28,12.28,12.23,12.23,41600.0,10.9792,10.9792,10.9345,10.9345,41600.0
2005-07-21 14:30:00,12.23,12.23,12.2,12.22,42400.0,10.9345,10.9345,10.9077,10.9256,42400.0
2005-07-21 14:40:00,12.21,12.25,12.21,12.24,27600.0,10.9166,10.9524,10.9166,10.9434,27600.0
2005-07-21 14:50:00,12.24,12.24,12.15,12.2,40400.0,10.9434,10.9434,10.863,10.9077,40400.0
2005-07-21 15:00:00,12.19,12.36,12.17,12.28,149600.0,10.8987,11.0507,10.8809,10.9792,149600.0
2005-07-21 15:10:00,12.28,12.31,12.23,12.24,72800.0,10.9792,11.006,10.9345,10.9434,72800.0
2005-07-21 15:20:00,12.23,12.24,12.18,12.23,72800.0,10.9345,10.9434,10.8898,10.9345,72800.0
2005-07-21 15:30:00,12.23,12.24,12.18,12.18,54800.0,10.9345,10.9434,10.8898,10.8898,54800.0
2005-07-21 15:40:00,12.18,12.21,12.17,12.2,69200.0,10.8898,10.9166,10.8809,10.9077,69200.0
2005-07-21 15:50:00,12.2,12.22,12.15,12.17,171600.0,10.9077,10.9256,10.863,10.8809,171600.0
2005-07-22 09:30:00,12.18,12.28,12.16,12.18,94000.0,10.8898,10.9792,10.8719,10.8898,94000.0
2005-07-22 09:40:00,12.18,12.22,12.18,12.22,94400.0,10.8898,10.9256,10.8898,10.9256,94400.0
2005-07-22 09:50:00,12.22,12.23,12.19,12.21,208000.0,10.9256,10.9345,10.8987,10.9166,208000.0
2005-07-22 10:00:00,12.22,12.24,12.19,12.2,174800.0,10.9256,10.9434,10.8987,10.9077,174800.0
2005-07-22 10:10:00,12.2,12.22,12.16,12.19,77600.0,10.9077,10.9256,10.8719,10.8987,77600.0
2005-07-22 10:20:00,12.18,12.2,12.15,12.17,54000.0,10.8898,10.9077,10.863,10.8809,54000.0
2005-07-22 10:30:00,12.15,12.16,12.05,12.06,186400.0,10.863,10.8719,10.7736,10.7825,186400.0
2005-07-22 10:40:00,12.07,12.08,12.01,12.04,120800.0,10.7915,10.8004,10.7378,10.7646,120800.0
2005-07-22 10:50:00,12.03,12.05,12.01,12.01,164800.0,10.7557,10.7736,10.7378,10.7378,164800.0
2005-07-22 11:00:00,12.01,12.12,12.01,12.11,112400.0,10.7378,10.8362,10.7378,10.8272,112400.0
2005-07-22 11:10:00,12.11,12.11,12.06,12.08,65200.0,10.8272,10.8272,10.7825,10.8004,65200.0
2005-07-22 11:20:00,12.07,12.07,12.04,12.04,57200.0,10.7915,10.7915,10.7646,10.7646,57200.0
2005-07-22 11:30:00,12.05,12.07,12.03,12.03,61200.0,10.7736,10.7915,10.7557,10.7557,61200.0
2005-07-22 11:40:00,12.04,12.07,12.03,12.06,42800.0,10.7646,10.7915,10.7557,10.7825,42800.0
2005-07-22 11:50:00,12.06,12.06,12.06,12.06,23600.0,10.7825,10.7825,10.7825,10.7825,23600.0
2005-07-22 12:00:00,12.06,12.08,12.06,12.08,93200.0,10.7825,10.8004,10.7825,10.8004,93200.0
2005-07-22 12:10:00,12.08,12.11,12.08,12.09,46800.0,10.8004,10.8272,10.8004,10.8093,46800.0
2005-07-22 12:20:00,12.09,12.09,12.04,12.04,27600.0,10.8093,10.8093,10.7646,10.7646,27600.0
2005-07-22 12:30:00,12.04,12.09,12.03,12.08,53200.0,10.7646,10.8093,10.7557,10.8004,53200.0
2005-07-22 12:40:00,12.08,12.08,12.04,12.07,41200.0,10.8004,10.8004,10.7646,10.7915,41200.0
2005-07-22 12:50:00,12.07,12.07,12.04,12.04,28400.0,10.7915,10.7915,10.7646,10.7646,28400.0
2005-07-22 13:00:00,12.04,12.06,12.03,12.05,30400.0,10.7646,10.7825,10.7557,10.7736,30400.0
2005-07-22 13:10:00,12.05,12.1,12.05,12.1,30400.0,10.7736,10.8183,10.7736,10.8183,30400.0
2005-07-22 13:20:00,12.09,12.1,12.05,12.05,16400.0,10.8093,10.8183,10.7736,10.7736,16400.0
2005-07-22 13:30:00,12.06,12.1,12.06,12.08,18800.0,10.7825,10.8183,10.7825,10.8004,18800.0
2005-07-22 13:40:00,12.09,12.09,12.07,12.08,33600.0,10.8093,10.8093,10.7915,10.8004,33600.0
2005-07-22 13:50:00,12.08,12.09,12.08,12.09,29200.0,10.8004,10.8093,10.8004,10.8093,29200.0
2005-07-22 14:00:00,12.08,12.08,12.05,12.05,46800.0,10.8004,10.8004,10.7736,10.7736,46800.0
2005-07-22 14:10:00,12.06,12.06,12.05,12.05,128400.0,10.7825,10.7825,10.7736,10.7736,128400.0
2005-07-22 14:20:00,12.05,12.06,12.03,12.03,58000.0,10.7736,10.7825,10.7557,10.7557,58000.0
2005-07-22 14:30:00,12.03,12.06,12.02,12.06,89200.0,10.7557,10.7825,10.7467,10.7825,89200.0
2005-07-22 14:40:00,12.06,12.12,12.04,12.1,107600.0,10.7825,10.8362,10.7646,10.8183,107600.0
2005-07-22 14:50:00,12.11,12.11,12.03,12.04,203200.0,10.8272,10.8272,10.7557,10.7646,203200.0
2005-07-22 15:00:00,12.03,12.08,12.03,12.06,141200.0,10.7557,10.8004,10.7557,10.7825,141200.0
2005-07-22 15:10:00,12.06,12.08,12.05,12.06,81200.0,10.7825,10.8004,10.7736,10.7825,81200.0
2005-07-22 15:20:00,12.06,12.08,12.05,12.06,90000.0,10.7825,10.8004,10.7736,10.7825,90000.0
2005-07-22 15:30:00,12.06,12.08,12.05,12.06,88400.0,10.7825,10.8004,10.7736,10.7825,88400.0
2005-07-22 15:40:00,12.07,12.1,12.06,12.08,131600.0,10.7915,10.8183,10.7825,10.8004,131600.0
2005-07-22 15:50:00,12.08,12.11,12.06,12.08,172400.0,10.8004,10.8272,10.7825,10.8004,172400.0
2005-07-25 09:30:00,12.05,12.11,11.97,11.99,180000.0,10.7736,10.8272,10.702,10.7199,180000.0
2005-07-25 09:40:00,11.98,12.06,11.98,12.01,78400.0,10.711,10.7825,10.711,10.7378,78400.0
2005-07-25 09:50:00,12.0,12.04,12.0,12.01,29600.0,10.7289,10.7646,10.7289,10.7378,29600.0
2005-07-25 10:00:00,12.01,12.04,11.93,11.95,132000.0,10.7378,10.7646,10.6663,10.6842,132000.0
2005-07-25 10:10:00,11.96,12.03,11.9,12.02,116400.0,10.6931,10.7557,10.6395,10.7467,116400.0
2005-07-25 10:20:00,12.03,12.03,11.98,11.98,99600.0,10.7557,10.7557,10.711,10.711,99600.0
2005-07-25 10:30:00,11.98,12.03,11.98,12.03,67600.0,10.711,10.7557,10.711,10.7557,67600.0
2005-07-25 10:40:00,12.03,12.04,12.01,12.02,118800.0,10.7557,10.7646,10.7378,10.7467,118800.0
2005-07-25 10:50:00,12.02,12.09,12.02,12.08,134400.0,10.7467,10.8093,10.7467,10.8004,134400.0
2005-07-25 11:00:00,12.08,12.09,12.06,12.07,88800.0,10.8004,10.8093,10.7825,10.7915,88800.0
2005-07-25 11:10:00,12.07,12.09,12.04,12.04,92000.0,10.7915,10.8093,10.7646,10.7646,92000.0
2005-07-25 11:20:00,12.04,12.07,12.04,12.06,69200.0,10.7646,10.7915,10.7646,10.7825,69200.0
2005-07-25 11:30:00,12.06,12.06,12.02,12.06,100400.0,10.7825,10.7825,10.7467,10.7825,100400.0
2005-07-25 11:40:00,12.06,12.08,12.05,12.06,49600.0,10.7825,10.8004,10.7736,10.7825,49600.0
2005-07-25 11:50:00,12.06,12.06,12.06,12.06,66800.0,10.7825,10.7825,10.7825,10.7825,66800.0
2005-07-25 12:00:00,12.06,12.07,12.05,12.05,74000.0,10.7825,10.7915,10.7736,10.7736,74000.0
2005-07-25 12:10:00,12.05,12.08,12.04,12.07,52800.0,10.7736,10.8004,10.7646,10.7915,52800.0
2005-07-25 12:20:00,12.07,12.09,12.06,12.09,114400.0,10.7915,10.8093,10.7825,10.8093,114400.0
2005-07-25 12:30:00,12.09,12.09,12.07,12.09,350400.0,10.8093,10.8093,10.7915,10.8093,350400.0
2005-07-25 12:40:00,12.09,12.13,12.09,12.13,154800.0,10.8093,10.8451,10.8093,10.8451,154800.0
2005-07-25 12:50:00,12.13,12.19,12.11,12.17,183200.0,10.8451,10.8987,10.8272,10.8809,183200.0
2005-07-25 13:00:00,12.16,12.18,12.15,12.16,92400.0,10.8719,10.8898,10.863,10.8719,92400.0
2005-07-25 13:10:00,12.17,12.19,12.16,12.18,39600.0,10.8809,10.8987,10.8719,10.8898,39600.0
2005-07-25 13:20:00,12.18,12.2,12.17,12.18,60000.0,10.8898,10.9077,10.8809,10.8898,60000.0
2005-07-25 13:30:00,12.18,12.18,12.16,12.18,36000.0,10.8898,10.8898,10.8719,10.8898,36000.0
2005-07-25 13:40:00,12.17,12.19,12.17,12.18,33200.0,10.8809,10.8987,10.8809,10.8898,33200.0
2005-07-25 13:50:00,12.18,12.18,12.15,12.15,36000.0,10.8898,10.8898,10.863,10.863,36000.0
2005-07-25 14:00:00,12.17,12.17,12.15,12.16,44800.0,10.8809,10.8809,10.863,10.8719,44800.0
2005-07-25 14:10:00,12.16,12.17,12.13,12.17,124400.0,10.8719,10.8809,10.8451,10.8809,124400.0
2005-07-25 14:20:00,12.17,12.17,12.13,12.15,103200.0,10.8809,10.8809,10.8451,10.863,103200.0
2005-07-25 14:30:00,12.16,12.16,12.13,12.16,73600.0,10.8719,10.8719,10.8451,10.8719,73600.0
2005-07-25 14:40:00,12.16,12.2,12.16,12.17,218000.0,10.8719,10.9077,10.8719,10.8809,218000.0
2005-07-25 14:50:00,12.17,12.2,12.15,12.17,192800.0,10.8809,10.9077,10.863,10.8809,192800.0
2005-07-25 15:00:00,12.16,12.17,12.13,12.14,166800.0,10.8719,10.8809,10.8451,10.854,166800.0
2005-07-25 15:10:00,12.14,12.16,12.14,12.15,89200.0,10.854,10.8719,10.854,10.863,89200.0
2005-07-25 15:20:00,12.15,12.2,12.15,12.19,48000.0,10.863,10.9077,10.863,10.8987,48000.0
2005-07-25 15:30:00,12.19,12.2,12.17,12.18,170400.0,10.8987,10.9077,10.8809,10.8898,170400.0
2005-07-25 15:40:00,12.18,12.2,12.18,12.19,126000.0,10.8898,10.9077,10.8898,10.8987,126000.0
2005-07-25 15:50:00,12.18,12.21,12.17,12.21,412400.0,10.8898,10.9166,10.8809,10.9166,412400.0
2005-07-26 09:30:00,12.26,12.28,12.22,12.28,714400.0,10.9613,10.9792,10.9256,10.9792,714400.0
2005-07-26 09:40:00,12.29,12.33,12.26,12.32,110000.0,10.9881,11.0239,10.9613,11.015,110000.0
2005-07-26 09:50:00,12.31,12.31,12.27,12.29,88400.0,11.006,11.006,10.9703,10.9881,88400.0
2005-07-26 10:00:00,12.28,12.3,12.24,12.25,181600.0,10.9792,10.9971,10.9434,10.9524,181600.0
2005-07-26 10:10:00,12.26,12.31,12.25,12.3,142000.0,10.9613,11.006,10.9524,10.9971,142000.0
2005-07-26 10:20:00,12.3,12.3,12.25,12.26,44800.0,10.9971,10.9971,10.9524,10.9613,44800.0
2005-07-26 10:30:00,12.26,12.28,12.25,12.25,78400.0,10.9613,10.9792,10.9524,10.9524,78400.0
2005-07-26 10:40:00,12.25,12.27,12.24,12.27,143600.0,10.9524,10.9703,10.9434,10.9703,143600.0
2005-07-26 10:50:00,12.27,12.27,12.24,12.26,56400.0,10.9703,10.9703,10.9434,10.9613,56400.0
2005-07-26 11:00:00,12.26,12.28,12.25,12.26,37600.0,10.9613,10.9792,10.9524,10.9613,37600.0
2005-07-26 11:10:00,12.25,12.27,12.25,12.27,21200.0,10.9524,10.9703,10.9524,10.9703,21200.0
2005-07-26 11:20:00,12.25,12.26,12.25,12.25,14800.0,10.9524,10.9613,10.9524,10.9524,14800.0
2005-07-26 11:30:00,12.26,12.27,12.25,12.27,57200.0,10.9613,10.9703,10.9524,10.9703,57200.0
2005-07-26 11:40:00,12.27,12.27,12.24,12.24,28000.0,10.9703,10.9703,10.9434,10.9434,28000.0
2005-07-26 11:50:00,12.24,12.31,12.22,12.28,115200.0,10.9434,11.006,10.9256,10.9792,115200.0
2005-07-26 12:00:00,12.28,12.28,12.25,12.27,48400.0,10.9792,10.9792,10.9524,10.9703,48400.0
2005-07-26 12:10:00,12.27,12.27,12.24,12.26,46400.0,10.9703,10.9703,10.9434,10.9613,46400.0
2005-07-26 12:20:00,12.26,12.26,12.24,12.26,38400.0,10.9613,10.9613,10.9434,10.9613,38400.0
2005-07-26 12:30:00,12.25,12.27,12.24,12.24,45600.0,10.9524,10.9703,10.9434,10.9434,45600.0
2005-07-26 12:40:00,12.24,12.28,12.24,12.28,33200.0,10.9434,10.9792,10.9434,10.9792,33200.0
2005-07-26 12:50:00,12.28,12.28,12.27,12.27,9600.0,10.9792,10.9792,10.9703,10.9703,9600.0
2005-07-26 13:00:00,12.26,12.28,12.26,12.26,18800.0,10.9613,10.9792,10.9613,10.9613,18800.0
2005-07-26 13:10:00,12.27,12.28,12.25,12.26,20000.0,10.9703,10.9792,10.9524,10.9613,20000.0
2005-07-26 13:20:00,12.25,12.25,12.24,12.24,22800.0,10.9524,10.9524,10.9434,10.9434,22800.0
2005-07-26 13:30:00,12.23,12.26,12.22,12.25,30000.0,10.9345,10.9613,10.9256,10.9524,30000.0
2005-07-26 13:40:00,12.25,12.26,12.24,12.24,176000.0,10.9524,10.9613,10.9434,10.9434,176000.0
2005-07-26 13:50:00,12.25,12.27,12.24,12.25,74000.0,10.9524,10.9703,10.9434,10.9524,74000.0
2005-07-26 14:00:00,12.25,12.28,12.24,12.27,209200.0,10.9524,10.9792,10.9434,10.9703,209200.0
2005-07-26 14:10:00,12.27,12.27,12.26,12.27,41200.0,10.9703,10.9703,10.9613,10.9703,41200.0
2005-07-26 14:20:00,12.27,12.27,12.26,12.26,70800.0,10.9703,10.9703,10.9613,10.9613,70800.0
2005-07-26 14:30:00,12.26,12.26,12.22,12.24,70400.0,10.9613,10.9613,10.9256,10.9434,70400.0
2005-07-26 14:40:00,12.24,12.25,12.23,12.24,39200.0,10.9434,10.9524,10.9345,10.9434,39200.0
2005-07-26 14:50:00,12.24,12.26,12.24,12.24,124400.0,10.9434,10.9613,10.9434,10.9434,124400.0
2005-07-26 15:00:00,12.24,12.25,12.23,12.25,60400.0,10.9434,10.9524,10.9345,10.9524,60400.0
2005-07-26 15:10:00,12.25,12.25,12.24,12.25,66800.0,10.9524,10.9524,10.9434,10.9524,66800.0
2005-07-26 15:20:00,12.25,12.25,12.24,12.25,58800.0,10.9524,10.9524,10.9434,10.9524,58800.0
2005-07-26 15:30:00,12.25,12.25,12.24,12.24,168000.0,10.9524,10.9524,10.9434,10.9434,168000.0
2005-07-26 15:40:00,12.24,12.27,12.24,12.27,165600.0,10.9434,10.9703,10.9434,10.9703,165600.0
2005-07-26 15:50:00,12.27,12.32,12.26,12.29,503600.0,10.9703,11.015,10.9613,10.9881,503600.0
2005-07-27 09:30:00,12.29,12.3,12.13,12.18,168400.0,10.9881,10.9971,10.8451,10.8898,168400.0
2005-07-27 09:40:00,12.2,12.27,12.18,12.25,225600.0,10.9077,10.9703,10.8898,10.9524,225600.0
2005-07-27 09:50:00,12.25,12.28,12.23,12.27,94400.0,10.9524,10.9792,10.9345,10.9703,94400.0
2005-07-27 10:00:00,12.27,12.27,12.24,12.25,142000.0,10.9703,10.9703,10.9434,10.9524,142000.0
2005-07-27 10:10:00,12.27,12.29,12.26,12.28,90800.0,10.9703,10.9881,10.9613,10.9792,90800.0
2005-07-27 10:20:00,12.28,12.34,12.28,12.33,247200.0,10.9792,11.0329,10.9792,11.0239,247200.0
2005-07-27 10:30:00,12.32,12.42,12.32,12.38,148400.0,11.015,11.1044,11.015,11.0686,148400.0
2005-07-27 10:40:00,12.4,12.4,12.32,12.33,139200.0,11.0865,11.0865,11.015,11.0239,139200.0
2005-07-27 10:50:00,12.32,12.34,12.29,12.31,167600.0,11.015,11.0329,10.9881,11.006,167600.0
2005-07-27 11:00:00,12.31,12.33,12.29,12.29,128800.0,11.006,11.0239,10.9881,10.9881,128800.0
2005-07-27 11:10:00,12.3,12.3,12.27,12.29,69600.0,10.9971,10.9971,10.9703,10.9881,69600.0
2005-07-27 11:20:00,12.29,12.3,12.25,12.25,53200.0,10.9881,10.9971,10.9524,10.9524,53200.0
2005-07-27 11:30:00,12.26,12.26,12.24,12.25,67200.0,10.9613,10.9613,10.9434,10.9524,67200.0
2005-07-27 11:40:00,12.25,12.27,12.24,12.27,47600.0,10.9524,10.9703,10.9434,10.9703,47600.0
2005-07-27 11:50:00,12.26,12.26,12.23,12.26,40400.0,10.9613,10.9613,10.9345,10.9613,40400.0
2005-07-27 12:00:00,12.26,12.34,12.25,12.33,74000.0,10.9613,11.0329,10.9524,11.0239,74000.0
2005-07-27 12:10:00,12.33,12.37,12.29,12.31,104000.0,11.0239,11.0597,10.9881,11.006,104000.0
2005-07-27 12:20:00,12.32,12.35,12.31,12.34,90800.0,11.015,11.0418,11.006,11.0329,90800.0
2005-07-27 12:30:00,12.34,12.36,12.31,12.33,58000.0,11.0329,11.0507,11.006,11.0239,58000.0
2005-07-27 12:40:00,12.33,12.4,12.33,12.4,64800.0,11.0239,11.0865,11.0239,11.0865,64800.0
2005-07-27 12:50:00,12.39,12.42,12.36,12.36,176400.0,11.0776,11.1044,11.0507,11.0507,176400.0
2005-07-27 13:00:00,12.36,12.36,12.28,12.29,197600.0,11.0507,11.0507,10.9792,10.9881,197600.0
2005-07-27 13:10:00,12.28,12.29,12.28,12.28,72400.0,10.9792,10.9881,10.9792,10.9792,72400.0
2005-07-27 13:20:00,12.28,12.32,12.28,12.31,25200.0,10.9792,11.015,10.9792,11.006,25200.0
2005-07-27 13:30:00,12.31,12.35,12.29,12.34,74800.0,11.006,11.0418,10.9881,11.0329,74800.0
2005-07-27 13:40:00,12.33,12.4,12.33,12.36,104000.0,11.0239,11.0865,11.0239,11.0507,104000.0
2005-07-27 13:50:00,12.36,12.4,12.34,12.4,51600.0,11.0507,11.0865,11.0329,11.0865,51600.0
2005-07-27 14:00:00,12.4,12.42,12.37,12.42,118000.0,11.0865,11.1044,11.0597,11.1044,118000.0
2005-07-27 14:10:00,12.42,12.49,12.4,12.48,294000.0,11.1044,11.167,11.0865,11.158,294000.0
2005-07-27 14:20:00,12.48,12.53,12.47,12.52,248000.0,11.158,11.2027,11.1491,11.1938,248000.0
2005-07-27 14:30:00,12.53,12.55,12.5,12.53,201600.0,11.2027,11.2206,11.1759,11.2027,201600.0
2005-07-27 14:40:00,12.53,12.56,12.51,12.52,114800.0,11.2027,11.2295,11.1848,11.1938,114800.0
2005-07-27 14:50:00,12.52,12.54,12.49,12.5,235600.0,11.1938,11.2117,11.167,11.1759,235600.0
2005-07-27 15:00:00,12.5,12.54,12.5,12.53,130000.0,11.1759,11.2117,11.1759,11.2027,130000.0
2005-07-27 15:10:00,12.53,12.53,12.5,12.52,162800.0,11.2027,11.2027,11.1759,11.1938,162800.0
2005-07-27 15:20:00,12.52,12.53,12.52,12.52,91200.0,11.1938,11.2027,11.1938,11.1938,91200.0
2005-07-27 15:30:00,12.52,12.55,12.51,12.52,291600.0,11.1938,11.2206,11.1848,11.1938,291600.0
2005-07-27 15:40:00,12.52,12.53,12.48,12.49,187600.0,11.1938,11.2027,11.158,11.167,187600.0
2005-07-27 15:50:00,12.49,12.51,12.49,12.51,199600.0,11.167,11.1848,11.167,11.1848,199600.0
2005-07-28 09:30:00,12.77,12.86,12.66,12.68,2035600.0,11.4173,11.4978,11.319,11.3368,2035600.0
2005-07-28 09:40:00,12.7,12.72,12.58,12.61,686400.0,11.3547,11.3726,11.2474,11.2743,686400.0
2005-07-28 09:50:00,12.62,12.63,12.53,12.62,361600.0,11.2832,11.2921,11.2027,11.2832,361600.0
2005-07-28 10:00:00,12.62,12.63,12.32,12.38,429600.0,11.2832,11.2921,11.015,11.0686,429600.0
2005-07-28 10:10:00,12.38,12.38,12.14,12.17,1008400.0,11.0686,11.0686,10.854,10.8809,1008400.0
2005-07-28 10:20:00,12.16,12.24,12.15,12.22,518800.0,10.8719,10.9434,10.863,10.9256,518800.0
2005-07-28 10:30:00,12.22,12.34,12.19,12.31,1068800.0,10.9256,11.0329,10.8987,11.006,1068800.0
2005-07-28 10:40:00,12.31,12.33,12.22,12.24,331200.0,11.006,11.0239,10.9256,10.9434,331200.0
2005-07-28 10:50:00,12.23,12.26,12.23,12.26,193200.0,10.9345,10.9613,10.9345,10.9613,193200.0
2005-07-28 11:00:00,12.26,12.26,12.12,12.15,390000.0,10.9613,10.9613,10.8362,10.863,390000.0
2005-07-28 11:10:00,12.15,12.15,12.03,12.03,600800.0,10.863,10.863,10.7557,10.7557,600800.0
2005-07-28 11:20:00,12.03,12.04,11.97,11.99,582800.0,10.7557,10.7646,10.702,10.7199,582800.0
2005-07-28 11:30:00,11.99,12.05,11.98,12.04,361200.0,10.7199,10.7736,10.711,10.7646,361200.0
2005-07-28 11:40:00,12.04,12.13,12.01,12.13,520000.0,10.7646,10.8451,10.7378,10.8451,520000.0
2005-07-28 11:50:00,12.13,12.13,12.08,12.1,313200.0,10.8451,10.8451,10.8004,10.8183,313200.0
2005-07-28 12:00:00,12.1,12.19,12.1,12.16,567600.0,10.8183,10.8987,10.8183,10.8719,567600.0
2005-07-28 12:10:00,12.16,12.25,12.16,12.22,432400.0,10.8719,10.9524,10.8719,10.9256,432400.0
2005-07-28 12:20:00,12.22,12.22,12.1,12.11,259600.0,10.9256,10.9256,10.8183,10.8272,259600.0
2005-07-28 12:30:00,12.1,12.11,12.01,12.07,221200.0,10.8183,10.8272,10.7378,10.7915,221200.0
2005-07-28 12:40:00,12.07,12.07,12.01,12.04,174400.0,10.7915,10.7915,10.7378,10.7646,174400.0
2005-07-28 12:50:00,12.03,12.05,11.99,12.0,391600.0,10.7557,10.7736,10.7199,10.7289,391600.0
2005-07-28 13:00:00,12.0,12.06,12.0,12.0,269600.0,10.7289,10.7825,10.7289,10.7289,269600.0
2005-07-28 13:10:00,12.0,12.01,11.99,12.01,196800.0,10.7289,10.7378,10.7199,10.7378,196800.0
2005-07-28 13:20:00,12.01,12.01,11.94,11.97,505600.0,10.7378,10.7378,10.6752,10.702,505600.0
2005-07-28 13:30:00,11.94,11.96,11.91,11.93,446400.0,10.6752,10.6931,10.6484,10.6663,446400.0
2005-07-28 13:40:00,11.93,11.94,11.63,11.81,1275600.0,10.6663,10.6752,10.3981,10.559,1275600.0
2005-07-28 13:50:00,11.82,11.99,11.8,11.97,826800.0,10.5679,10.7199,10.5501,10.702,826800.0
2005-07-28 14:00:00,11.97,12.13,11.95,12.07,727600.0,10.702,10.8451,10.6842,10.7915,727600.0
2005-07-28 14:10:00,12.07,12.1,12.02,12.04,369200.0,10.7915,10.8183,10.7467,10.7646,369200.0
2005-07-28 14:20:00,12.04,12.07,12.01,12.01,273600.0,10.7646,10.7915,10.7378,10.7378,273600.0
2005-07-28 14:30:00,12.01,12.01,11.83,11.85,334400.0,10.7378,10.7378,10.5769,10.5948,334400.0
2005-07-28 14:40:00,11.85,11.9,11.7,11.77,492000.0,10.5948,10.6395,10.4606,10.5232,492000.0
2005-07-28 14:50:00,11.76,11.88,11.74,11.81,402000.0,10.5143,10.6216,10.4964,10.559,402000.0
2005-07-28 15:00:00,11.81,11.83,11.71,11.72,560800.0,10.559,10.5769,10.4696,10.4785,560800.0
2005-07-28 15:10:00,11.72,11.85,11.72,11.84,556800.0,10.4785,10.5948,10.4785,10.5858,556800.0
2005-07-28 15:20:00,11.83,11.94,11.8,11.93,880000.0,10.5769,10.6752,10.5501,10.6663,880000.0
2005-07-28 15:30:00,11.93,12.05,11.88,11.95,895200.0,10.6663,10.7736,10.6216,10.6842,895200.0
2005-07-28 15:40:00,11.96,11.96,11.84,11.85,637200.0,10.6931,10.6931,10.5858,10.5948,637200.0
2005-07-28 15:50:00,11.85,11.85,11.75,11.82,1158800.0,10.5948,10.5948,10.5053,10.5679,1158800.0
2005-07-29 09:30:00,12.06,12.2,12.06,12.1,865200.0,10.7825,10.9077,10.7825,10.8183,865200.0
2005-07-29 09:40:00,12.1,12.13,12.06,12.09,384400.0,10.8183,10.8451,10.7825,10.8093,384400.0
2005-07-29 09:50:00,12.09,12.25,12.07,12.23,520800.0,10.8093,10.9524,10.7915,10.9345,520800.0
2005-07-29 10:00:00,12.24,12.25,12.17,12.22,744800.0,10.9434,10.9524,10.8809,10.9256,744800.0
2005-07-29 10:10:00,12.21,12.24,12.16,12.17,310000.0,10.9166,10.9434,10.8719,10.8809,310000.0
2005-07-29 10:20:00,12.16,12.25,12.14,12.22,243600.0,10.8719,10.9524,10.854,10.9256,243600.0
2005-07-29 10:30:00,12.22,12.22,12.12,12.14,396800.0,10.9256,10.9256,10.8362,10.854,396800.0
2005-07-29 10:40:00,12.14,12.2,12.06,12.14,538000.0,10.854,10.9077,10.7825,10.854,538000.0
2005-07-29 10:50:00,12.14,12.14,12.09,12.11,170800.0,10.854,10.854,10.8093,10.8272,170800.0
2005-07-29 11:00:00,12.11,12.13,12.09,12.13,171200.0,10.8272,10.8451,10.8093,10.8451,171200.0
2005-07-29 11:10:00,12.12,12.13,12.09,12.1,141200.0,10.8362,10.8451,10.8093,10.8183,141200.0
2005-07-29 11:20:00,12.1,12.13,12.07,12.09,212000.0,10.8183,10.8451,10.7915,10.8093,212000.0
2005-07-29 11:30:00,12.1,12.17,12.09,12.14,354800.0,10.8183,10.8809,10.8093,10.854,354800.0
2005-07-29 11:40:00,12.14,12.16,12.13,12.13,187200.0,10.854,10.8719,10.8451,10.8451,187200.0
2005-07-29 11:50:00,12.14,12.17,12.13,12.15,183200.0,10.854,10.8809,10.8451,10.863,183200.0
2005-07-29 12:00:00,12.15,12.15,12.13,12.15,112000.0,10.863,10.863,10.8451,10.863,112000.0
2005-07-29 12:10:00,12.14,12.19,12.14,12.16,165200.0,10.854,10.8987,10.854,10.8719,165200.0
2005-07-29 12:20:00,12.16,12.22,12.16,12.21,304400.0,10.8719,10.9256,10.8719,10.9166,304400.0
2005-07-29 12:30:00,12.21,12.22,12.18,12.18,236400.0,10.9166,10.9256,10.8898,10.8898,236400.0
2005-07-29 12:40:00,12.19,12.21,12.16,12.19,129600.0,10.8987,10.9166,10.8719,10.8987,129600.0
2005-07-29 12:50:00,12.19,12.22,12.19,12.21,119200.0,10.8987,10.9256,10.8987,10.9166,119200.0
2005-07-29 13:00:00,12.21,12.22,12.2,12.21,207600.0,10.9166,10.9256,10.9077,10.9166,207600.0
2005-07-29 13:10:00,12.21,12.21,12.2,12.2,109200.0,10.9166,10.9166,10.9077,10.9077,109200.0
2005-07-29 13:20:00,12.2,12.2,12.19,12.2,87600.0,10.9077,10.9077,10.8987,10.9077,87600.0
2005-07-29 13:30:00,12.2,12.2,12.14,12.15,147600.0,10.9077,10.9077,10.854,10.863,147600.0
2005-07-29 13:40:00,12.15,12.2,12.14,12.17,112400.0,10.863,10.9077,10.854,10.8809,112400.0
2005-07-29 13:50:00,12.16,12.2,12.16,12.19,218800.0,10.8719,10.9077,10.8719,10.8987,218800.0
2005-07-29 14:00:00,12.19,12.21,12.19,12.19,166000.0,10.8987,10.9166,10.8987,10.8987,166000.0
2005-07-29 14:10:00,12.19,12.2,12.19,12.19,185600.0,10.8987,10.9077,10.8987,10.8987,185600.0
2005-07-29 14:20:00,12.19,12.2,12.18,12.19,393600.0,10.8987,10.9077,10.8898,10.8987,393600.0
2005-07-29 14:30:00,12.19,12.24,12.19,12.22,405600.0,10.8987,10.9434,10.8987,10.9256,405600.0
2005-07-29 14:40:00,12.22,12.28,12.22,12.25,488400.0,10.9256,10.9792,10.9256,10.9524,488400.0
2005-07-29 14:50:00,12.25,12.31,12.24,12.29,338800.0,10.9524,11.006,10.9434,10.9881,338800.0
2005-07-29 15:00:00,12.29,12.33,12.28,12.31,359200.0,10.9881,11.0239,10.9792,11.006,359200.0
2005-07-29 15:10:00,12.31,12.35,12.28,12.28,305600.0,11.006,11.0418,10.9792,10.9792,305600.0
2005-07-29 15:20:00,12.28,12.31,12.28,12.3,304000.0,10.9792,11.006,10.9792,10.9971,304000.0
2005-07-29 15:30:00,12.29,12.33,12.28,12.33,356400.0,10.9881,11.0239,10.9792,11.0239,356400.0
2005-07-29 15:40:00,12.33,12.36,12.29,12.31,619600.0,11.0239,11.0507,10.9881,11.006,619600.0
2005-07-29 15:50:00,12.31,12.37,12.24,12.26,1186800.0,11.006,11.0597,10.9434,10.9613,1186800.0
2005-08-01 09:30:00,12.34,12.35,12.25,12.29,403200.0,11.0329,11.0418,10.9524,10.9881,403200.0
2005-08-01 09:40:00,12.29,12.49,12.28,12.47,456400.0,10.9881,11.167,10.9792,11.1491,456400.0
2005-08-01 09:50:00,12.47,12.49,12.43,12.43,209600.0,11.1491,11.167,11.1133,11.1133,209600.0
2005-08-01 10:00:00,12.43,12.45,12.42,12.43,93600.0,11.1133,11.1312,11.1044,11.1133,93600.0
2005-08-01 10:10:00,12.42,12.44,12.4,12.43,203600.0,11.1044,11.1223,11.0865,11.1133,203600.0
2005-08-01 10:20:00,12.43,12.45,12.38,12.45,152000.0,11.1133,11.1312,11.0686,11.1312,152000.0
2005-08-01 10:30:00,12.45,12.45,12.38,12.38,182000.0,11.1312,11.1312,11.0686,11.0686,182000.0
2005-08-01 10:40:00,12.39,12.39,12.31,12.35,214400.0,11.0776,11.0776,11.006,11.0418,214400.0
2005-08-01 10:50:00,12.35,12.35,12.33,12.33,77600.0,11.0418,11.0418,11.0239,11.0239,77600.0
2005-08-01 11:00:00,12.34,12.38,12.33,12.38,97200.0,11.0329,11.0686,11.0239,11.0686,97200.0
2005-08-01 11:10:00,12.38,12.39,12.34,12.38,126000.0,11.0686,11.0776,11.0329,11.0686,126000.0
2005-08-01 11:20:00,12.38,12.38,12.34,12.37,62000.0,11.0686,11.0686,11.0329,11.0597,62000.0
2005-08-01 11:30:00,12.37,12.38,12.35,12.36,66400.0,11.0597,11.0686,11.0418,11.0507,66400.0
2005-08-01 11:40:00,12.36,12.38,12.34,12.37,52400.0,11.0507,11.0686,11.0329,11.0597,52400.0
2005-08-01 11:50:00,12.36,12.37,12.36,12.37,17200.0,11.0507,11.0597,11.0507,11.0597,17200.0
2005-08-01 12:00:00,12.37,12.38,12.34,12.35,89600.0,11.0597,11.0686,11.0329,11.0418,89600.0
2005-08-01 12:10:00,12.34,12.34,12.31,12.32,77200.0,11.0329,11.0329,11.006,11.015,77200.0
2005-08-01 12:20:00,12.31,12.31,12.29,12.31,112000.0,11.006,11.006,10.9881,11.006,112000.0
2005-08-01 12:30:00,12.31,12.32,12.31,12.31,56400.0,11.006,11.015,11.006,11.006,56400.0
2005-08-01 12:40:00,12.31,12.31,12.31,12.31,44000.0,11.006,11.006,11.006,11.006,44000.0
2005-08-01 12:50:00,12.31,12.32,12.31,12.31,114000.0,11.006,11.015,11.006,11.006,114000.0
2005-08-01 13:00:00,12.31,12.32,12.31,12.31,69600.0,11.006,11.015,11.006,11.006,69600.0
2005-08-01 13:10:00,12.31,12.32,12.31,12.32,122000.0,11.006,11.015,11.006,11.015,122000.0
2005-08-01 13:20:00,12.31,12.32,12.31,12.31,62400.0,11.006,11.015,11.006,11.006,62400.0
2005-08-01 13:30:00,12.32,12.33,12.31,12.31,102400.0,11.015,11.0239,11.006,11.006,102400.0
2005-08-01 13:40:00,12.32,12.32,12.31,12.31,42400.0,11.015,11.015,11.006,11.006,42400.0
2005-08-01 13:50:00,12.31,12.33,12.31,12.31,82800.0,11.006,11.0239,11.006,11.006,82800.0
2005-08-01 14:00:00,12.31,12.32,12.31,12.32,102000.0,11.006,11.015,11.006,11.015,102000.0
2005-08-01 14:10:00,12.32,12.36,12.31,12.33,103600.0,11.015,11.0507,11.006,11.0239,103600.0
2005-08-01 14:20:00,12.33,12.35,12.33,12.34,143600.0,11.0239,11.0418,11.0239,11.0329,143600.0
2005-08-01 14:30:00,12.34,12.36,12.3,12.31,122000.0,11.0329,11.0507,10.9971,11.006,122000.0
2005-08-01 14:40:00,12.31,12.31,12.28,12.29,108400.0,11.006,11.006,10.9792,10.9881,108400.0
2005-08-01 14:50:00,12.3,12.34,12.29,12.29,150000.0,10.9971,11.0329,10.9881,10.9881,150000.0
2005-08-01 15:00:00,12.29,12.31,12.29,12.31,66400.0,10.9881,11.006,10.9881,11.006,66400.0
2005-08-01 15:10:00,12.31,12.31,12.29,12.3,90800.0,11.006,11.006,10.9881,10.9971,90800.0
2005-08-01 15:20:00,12.3,12.3,12.29,12.3,97600.0,10.9971,10.9971,10.9881,10.9971,97600.0
2005-08-01 15:30:00,12.3,12.3,12.29,12.29,134800.0,10.9971,10.9971,10.9881,10.9881,134800.0
2005-08-01 15:40:00,12.3,12.31,12.29,12.3,188800.0,10.9971,11.006,10.9881,10.9971,188800.0
2005-08-01 15:50:00,12.3,12.31,12.28,12.28,277600.0,10.9971,11.006,10.9792,10.9792,277600.0
2005-08-02 09:30:00,12.36,12.37,12.28,12.31,586400.0,11.0507,11.0597,10.9792,11.006,586400.0
2005-08-02 09:40:00,12.31,12.33,12.29,12.29,342800.0,11.006,11.0239,10.9881,10.9881,342800.0
2005-08-02 09:50:00,12.3,12.3,12.29,12.29,118800.0,10.9971,10.9971,10.9881,10.9881,118800.0
2005-08-02 10:00:00,12.29,12.29,12.27,12.29,106800.0,10.9881,10.9881,10.9703,10.9881,106800.0
2005-08-02 10:10:00,12.3,12.3,12.27,12.28,84400.0,10.9971,10.9971,10.9703,10.9792,84400.0
2005-08-02 10:20:00,12.28,12.28,12.22,12.22,161600.0,10.9792,10.9792,10.9256,10.9256,161600.0
2005-08-02 10:30:00,12.23,12.27,12.21,12.25,53600.0,10.9345,10.9703,10.9166,10.9524,53600.0
2005-08-02 10:40:00,12.24,12.28,12.24,12.26,85600.0,10.9434,10.9792,10.9434,10.9613,85600.0
2005-08-02 10:50:00,12.26,12.27,12.25,12.26,61200.0,10.9613,10.9703,10.9524,10.9613,61200.0
2005-08-02 11:00:00,12.26,12.26,12.25,12.25,82400.0,10.9613,10.9613,10.9524,10.9524,82400.0
2005-08-02 11:10:00,12.25,12.26,12.24,12.26,78400.0,10.9524,10.9613,10.9434,10.9613,78400.0
2005-08-02 11:20:00,12.26,12.28,12.25,12.28,141600.0,10.9613,10.9792,10.9524,10.9792,141600.0
2005-08-02 11:30:00,12.27,12.32,12.27,12.31,227600.0,10.9703,11.015,10.9703,11.006,227600.0
2005-08-02 11:40:00,12.31,12.32,12.31,12.31,247200.0,11.006,11.015,11.006,11.006,247200.0
2005-08-02 11:50:00,12.31,12.32,12.31,12.31,131600.0,11.006,11.015,11.006,11.006,131600.0
2005-08-02 12:00:00,12.31,12.32,12.31,12.31,75600.0,11.006,11.015,11.006,11.006,75600.0
2005-08-02 12:10:00,12.31,12.32,12.31,12.32,76000.0,11.006,11.015,11.006,11.015,76000.0
2005-08-02 12:20:00,12.32,12.36,12.32,12.36,159600.0,11.015,11.0507,11.015,11.0507,159600.0
2005-08-02 12:30:00,12.35,12.37,12.35,12.36,247600.0,11.0418,11.0597,11.0418,11.0507,247600.0
2005-08-02 12:40:00,12.36,12.39,12.35,12.38,209600.0,11.0507,11.0776,11.0418,11.0686,209600.0
2005-08-02 12:50:00,12.38,12.39,12.38,12.39,43600.0,11.0686,11.0776,11.0686,11.0776,43600.0
2005-08-02 13:00:00,12.38,12.4,12.37,12.38,33600.0,11.0686,11.0865,11.0597,11.0686,33600.0
2005-08-02 13:10:00,12.37,12.38,12.35,12.36,130800.0,11.0597,11.0686,11.0418,11.0507,130800.0
2005-08-02 13:20:00,12.36,12.37,12.36,12.37,66400.0,11.0507,11.0597,11.0507,11.0597,66400.0
2005-08-02 13:30:00,12.37,12.37,12.37,12.37,30400.0,11.0597,11.0597,11.0597,11.0597,30400.0
2005-08-02 13:40:00,12.37,12.37,12.36,12.36,50400.0,11.0597,11.0597,11.0507,11.0507,50400.0
2005-08-02 13:50:00,12.36,12.36,12.36,12.36,69600.0,11.0507,11.0507,11.0507,11.0507,69600.0
2005-08-02 14:00:00,12.36,12.37,12.31,12.36,128800.0,11.0507,11.0597,11.006,11.0507,128800.0
2005-08-02 14:10:00,12.36,12.37,12.35,12.35,36800.0,11.0507,11.0597,11.0418,11.0418,36800.0
2005-08-02 14:20:00,12.35,12.35,12.33,12.33,38400.0,11.0418,11.0418,11.0239,11.0239,38400.0
2005-08-02 14:30:00,12.33,12.34,12.31,12.32,63600.0,11.0239,11.0329,11.006,11.015,63600.0
2005-08-02 14:40:00,12.33,12.37,12.33,12.37,47200.0,11.0239,11.0597,11.0239,11.0597,47200.0
2005-08-02 14:50:00,12.37,12.37,12.35,12.37,94800.0,11.0597,11.0597,11.0418,11.0597,94800.0
2005-08-02 15:00:00,12.37,12.38,12.33,12.37,149600.0,11.0597,11.0686,11.0239,11.0597,149600.0
2005-08-02 15:10:00,12.37,12.38,12.37,12.37,232000.0,11.0597,11.0686,11.0597,11.0597,232000.0
2005-08-02 15:20:00,12.37,12.38,12.37,12.38,155600.0,11.0597,11.0686,11.0597,11.0686,155600.0
2005-08-02 15:30:00,12.38,12.38,12.37,12.38,108800.0,11.0686,11.0686,11.0597,11.0686,108800.0
2005-08-02 15:40:00,12.38,12.38,12.38,12.38,168000.0,11.0686,11.0686,11.0686,11.0686,168000.0
2005-08-02 15:50:00,12.38,12.38,12.35,12.36,231600.0,11.0686,11.0686,11.0418,11.0507,231600.0
2005-08-03 09:30:00,12.38,12.47,12.34,12.44,365600.0,11.0686,11.1491,11.0329,11.1223,365600.0
2005-08-03 09:40:00,12.44,12.44,12.4,12.42,118800.0,11.1223,11.1223,11.0865,11.1044,118800.0
2005-08-03 09:50:00,12.42,12.42,12.38,12.38,220400.0,11.1044,11.1044,11.0686,11.0686,220400.0
2005-08-03 10:00:00,12.38,12.39,12.36,12.37,202400.0,11.0686,11.0776,11.0507,11.0597,202400.0
2005-08-03 10:10:00,12.37,12.38,12.34,12.34,203200.0,11.0597,11.0686,11.0329,11.0329,203200.0
2005-08-03 10:20:00,12.35,12.38,12.35,12.37,154400.0,11.0418,11.0686,11.0418,11.0597,154400.0
2005-08-03 10:30:00,12.37,12.38,12.32,12.34,160000.0,11.0597,11.0686,11.015,11.0329,160000.0
2005-08-03 10:40:00,12.34,12.4,12.33,12.38,208400.0,11.0329,11.0865,11.0239,11.0686,208400.0
2005-08-03 10:50:00,12.38,12.4,12.35,12.36,274800.0,11.0686,11.0865,11.0418,11.0507,274800.0
2005-08-03 11:00:00,12.36,12.37,12.31,12.31,110400.0,11.0507,11.0597,11.006,11.006,110400.0
2005-08-03 11:10:00,12.31,12.32,12.3,12.31,184000.0,11.006,11.015,10.9971,11.006,184000.0
2005-08-03 11:20:00,12.31,12.33,12.3,12.32,209600.0,11.006,11.0239,10.9971,11.015,209600.0
2005-08-03 11:30:00,12.31,12.33,12.31,12.31,71200.0,11.006,11.0239,11.006,11.006,71200.0
2005-08-03 11:40:00,12.31,12.34,12.31,12.31,120800.0,11.006,11.0329,11.006,11.006,120800.0
2005-08-03 11:50:00,12.3,12.31,12.3,12.31,422400.0,10.9971,11.006,10.9971,11.006,422400.0
2005-08-03 12:00:00,12.31,12.32,12.3,12.31,514800.0,11.006,11.015,10.9971,11.006,514800.0
2005-08-03 12:10:00,12.31,12.32,12.3,12.31,308400.0,11.006,11.015,10.9971,11.006,308400.0
2005-08-03 12:20:00,12.31,12.34,12.3,12.34,110800.0,11.006,11.0329,10.9971,11.0329,110800.0
2005-08-03 12:30:00,12.34,12.37,12.33,12.35,339200.0,11.0329,11.0597,11.0239,11.0418,339200.0
2005-08-03 12:40:00,12.35,12.36,12.35,12.36,59600.0,11.0418,11.0507,11.0418,11.0507,59600.0
2005-08-03 12:50:00,12.36,12.36,12.35,12.35,74800.0,11.0507,11.0507,11.0418,11.0418,74800.0
2005-08-03 13:00:00,12.34,12.35,12.3,12.35,50400.0,11.0329,11.0418,10.9971,11.0418,50400.0
2005-08-03 13:10:00,12.35,12.38,12.35,12.38,178000.0,11.0418,11.0686,11.0418,11.0686,178000.0
2005-08-03 13:20:00,12.37,12.4,12.37,12.4,56800.0,11.0597,11.0865,11.0597,11.0865,56800.0
2005-08-03 13:30:00,12.4,12.4,12.32,12.32,33600.0,11.0865,11.0865,11.015,11.015,33600.0
2005-08-03 13:40:00,12.32,12.35,12.32,12.34,40400.0,11.015,11.0418,11.015,11.0329,40400.0
2005-08-03 13:50:00,12.35,12.35,12.34,12.34,16800.0,11.0418,11.0418,11.0329,11.0329,16800.0
2005-08-03 14:00:00,12.35,12.38,12.35,12.38,38800.0,11.0418,11.0686,11.0418,11.0686,38800.0
2005-08-03 14:10:00,12.37,12.47,12.36,12.36,32800.0,11.0597,11.1491,11.0507,11.0507,32800.0
2005-08-03 14:20:00,12.37,12.37,12.33,12.36,90000.0,11.0597,11.0597,11.0239,11.0507,90000.0
2005-08-03 14:30:00,12.36,12.39,12.34,12.36,60000.0,11.0507,11.0776,11.0329,11.0507,60000.0
2005-08-03 14:40:00,12.37,12.38,12.34,12.38,46800.0,11.0597,11.0686,11.0329,11.0686,46800.0
2005-08-03 14:50:00,12.37,12.38,12.36,12.36,24000.0,11.0597,11.0686,11.0507,11.0507,24000.0
2005-08-03 15:00:00,12.37,12.38,12.36,12.38,66000.0,11.0597,11.0686,11.0507,11.0686,66000.0
2005-08-03 15:10:00,12.37,12.39,12.36,12.38,100400.0,11.0597,11.0776,11.0507,11.0686,100400.0
2005-08-03 15:20:00,12.37,12.38,12.37,12.38,46000.0,11.0597,11.0686,11.0597,11.0686,46000.0
2005-08-03 15:30:00,12.38,12.38,12.37,12.38,59200.0,11.0686,11.0686,11.0597,11.0686,59200.0
2005-08-03 15:40:00,12.38,12.38,12.37,12.37,67200.0,11.0686,11.0686,11.0597,11.0597,67200.0
2005-08-03 15:50:00,12.37,12.38,12.36,12.38,260400.0,11.0597,11.0686,11.0507,11.0686,260400.0
2005-08-04 09:30:00,12.38,12.38,12.28,12.33,198800.0,11.0686,11.0686,10.9792,11.0239,198800.0
2005-08-04 09:40:00,12.32,12.33,12.26,12.28,81200.0,11.015,11.0239,10.9613,10.9792,81200.0
2005-08-04 09:50:00,12.27,12.29,12.24,12.24,258000.0,10.9703,10.9881,10.9434,10.9434,258000.0
2005-08-04 10:00:00,12.24,12.24,12.17,12.18,280000.0,10.9434,10.9434,10.8809,10.8898,280000.0
2005-08-04 10:10:00,12.18,12.19,12.14,12.18,464400.0,10.8898,10.8987,10.854,10.8898,464400.0
2005-08-04 10:20:00,12.19,12.26,12.18,12.24,84400.0,10.8987,10.9613,10.8898,10.9434,84400.0
2005-08-04 10:30:00,12.24,12.26,12.22,12.25,111200.0,10.9434,10.9613,10.9256,10.9524,111200.0
2005-08-04 10:40:00,12.25,12.26,12.24,12.24,84800.0,10.9524,10.9613,10.9434,10.9434,84800.0
2005-08-04 10:50:00,12.23,12.24,12.22,12.22,147200.0,10.9345,10.9434,10.9256,10.9256,147200.0
2005-08-04 11:00:00,12.22,12.3,12.22,12.29,89200.0,10.9256,10.9971,10.9256,10.9881,89200.0
2005-08-04 11:10:00,12.3,12.3,12.26,12.27,92400.0,10.9971,10.9971,10.9613,10.9703,92400.0
2005-08-04 11:20:00,12.27,12.3,12.27,12.3,73200.0,10.9703,10.9971,10.9703,10.9971,73200.0
2005-08-04 11:30:00,12.3,12.3,12.25,12.27,79600.0,10.9971,10.9971,10.9524,10.9703,79600.0
2005-08-04 11:40:00,12.27,12.27,12.24,12.25,97200.0,10.9703,10.9703,10.9434,10.9524,97200.0
2005-08-04 11:50:00,12.25,12.27,12.24,12.24,46800.0,10.9524,10.9703,10.9434,10.9434,46800.0
2005-08-04 12:00:00,12.24,12.27,12.23,12.26,287200.0,10.9434,10.9703,10.9345,10.9613,287200.0
2005-08-04 12:10:00,12.26,12.27,12.26,12.26,47600.0,10.9613,10.9703,10.9613,10.9613,47600.0
2005-08-04 12:20:00,12.26,12.28,12.25,12.28,39600.0,10.9613,10.9792,10.9524,10.9792,39600.0
2005-08-04 12:30:00,12.28,12.28,12.26,12.27,67200.0,10.9792,10.9792,10.9613,10.9703,67200.0
2005-08-04 12:40:00,12.27,12.27,12.22,12.23,59200.0,10.9703,10.9703,10.9256,10.9345,59200.0
2005-08-04 12:50:00,12.23,12.26,12.22,12.24,62000.0,10.9345,10.9613,10.9256,10.9434,62000.0
2005-08-04 13:00:00,12.24,12.26,12.24,12.25,32400.0,10.9434,10.9613,10.9434,10.9524,32400.0
2005-08-04 13:10:00,12.25,12.26,12.25,12.26,20000.0,10.9524,10.9613,10.9524,10.9613,20000.0
2005-08-04 13:20:00,12.27,12.27,12.22,12.25,110400.0,10.9703,10.9703,10.9256,10.9524,110400.0
2005-08-04 13:30:00,12.26,12.27,12.24,12.25,67600.0,10.9613,10.9703,10.9434,10.9524,67600.0
2005-08-04 13:40:00,12.26,12.29,12.26,12.27,76800.0,10.9613,10.9881,10.9613,10.9703,76800.0
2005-08-04 13:50:00,12.27,12.27,12.25,12.26,38400.0,10.9703,10.9703,10.9524,10.9613,38400.0
2005-08-04 14:00:00,12.26,12.28,12.26,12.28,48000.0,10.9613,10.9792,10.9613,10.9792,48000.0
2005-08-04 14:10:00,12.28,12.28,12.27,12.27,161600.0,10.9792,10.9792,10.9703,10.9703,161600.0
2005-08-04 14:20:00,12.27,12.28,12.24,12.25,30800.0,10.9703,10.9792,10.9434,10.9524,30800.0
2005-08-04 14:30:00,12.25,12.27,12.25,12.26,18000.0,10.9524,10.9703,10.9524,10.9613,18000.0
2005-08-04 14:40:00,12.27,12.27,12.26,12.27,83200.0,10.9703,10.9703,10.9613,10.9703,83200.0
2005-08-04 14:50:00,12.27,12.28,12.27,12.28,106400.0,10.9703,10.9792,10.9703,10.9792,106400.0
2005-08-04 15:00:00,12.28,12.31,12.27,12.28,71200.0,10.9792,11.006,10.9703,10.9792,71200.0
2005-08-04 15:10:00,12.27,12.3,12.27,12.3,108400.0,10.9703,10.9971,10.9703,10.9971,108400.0
2005-08-04 15:20:00,12.3,12.3,12.28,12.29,58800.0,10.9971,10.9971,10.9792,10.9881,58800.0
2005-08-04 15:30:00,12.28,12.29,12.27,12.28,68800.0,10.9792,10.9881,10.9703,10.9792,68800.0
2005-08-04 15:40:00,12.28,12.29,12.26,12.27,168400.0,10.9792,10.9881,10.9613,10.9703,168400.0
2005-08-04 15:50:00,12.27,12.28,12.25,12.25,186400.0,10.9703,10.9792,10.9524,10.9524,186400.0
2005-08-05 09:30:00,12.21,12.29,12.2,12.22,114000.0,10.9166,10.9881,10.9077,10.9256,114000.0
2005-08-05 09:40:00,12.22,12.22,12.19,12.21,62400.0,10.9256,10.9256,10.8987,10.9166,62400.0
2005-08-05 09:50:00,12.2,12.22,12.2,12.2,108400.0,10.9077,10.9256,10.9077,10.9077,108400.0
2005-08-05 10:00:00,12.2,12.22,12.14,12.16,253200.0,10.9077,10.9256,10.854,10.8719,253200.0
2005-08-05 10:10:00,12.16,12.16,12.12,12.13,396400.0,10.8719,10.8719,10.8362,10.8451,396400.0
2005-08-05 10:20:00,12.14,12.14,12.01,12.07,561200.0,10.854,10.854,10.7378,10.7915,561200.0
2005-08-05 10:30:00,12.07,12.1,12.05,12.08,93600.0,10.7915,10.8183,10.7736,10.8004,93600.0
2005-08-05 10:40:00,12.08,12.08,12.03,12.03,129600.0,10.8004,10.8004,10.7557,10.7557,129600.0
2005-08-05 10:50:00,12.03,12.05,11.96,12.03,443200.0,10.7557,10.7736,10.6931,10.7557,443200.0
2005-08-05 11:00:00,12.03,12.05,12.01,12.02,112400.0,10.7557,10.7736,10.7378,10.7467,112400.0
2005-08-05 11:10:00,12.03,12.03,12.01,12.01,150000.0,10.7557,10.7557,10.7378,10.7378,150000.0
2005-08-05 11:20:00,12.01,12.02,11.97,11.99,125600.0,10.7378,10.7467,10.702,10.7199,125600.0
2005-08-05 11:30:00,12.0,12.0,11.93,11.96,224000.0,10.7289,10.7289,10.6663,10.6931,224000.0
2005-08-05 11:40:00,11.96,11.96,11.93,11.93,110400.0,10.6931,10.6931,10.6663,10.6663,110400.0
2005-08-05 11:50:00,11.93,11.93,11.83,11.83,371600.0,10.6663,10.6663,10.5769,10.5769,371600.0
2005-08-05 12:00:00,11.84,11.99,11.83,11.98,324400.0,10.5858,10.7199,10.5769,10.711,324400.0
2005-08-05 12:10:00,11.97,11.99,11.96,11.96,149200.0,10.702,10.7199,10.6931,10.6931,149200.0
2005-08-05 12:20:00,11.97,11.97,11.92,11.95,46000.0,10.702,10.702,10.6573,10.6842,46000.0
2005-08-05 12:30:00,11.95,11.96,11.9,11.92,117600.0,10.6842,10.6931,10.6395,10.6573,117600.0
2005-08-05 12:40:00,11.92,11.92,11.88,11.89,86000.0,10.6573,10.6573,10.6216,10.6305,86000.0
2005-08-05 12:50:00,11.89,11.9,11.85,11.89,81600.0,10.6305,10.6395,10.5948,10.6305,81600.0
2005-08-05 13:00:00,11.89,11.92,11.89,11.92,58800.0,10.6305,10.6573,10.6305,10.6573,58800.0
2005-08-05 13:10:00,11.91,11.95,11.9,11.9,101200.0,10.6484,10.6842,10.6395,10.6395,101200.0
2005-08-05 13:20:00,11.91,11.91,11.88,11.88,55200.0,10.6484,10.6484,10.6216,10.6216,55200.0
2005-08-05 13:30:00,11.88,11.89,11.88,11.88,107200.0,10.6216,10.6305,10.6216,10.6216,107200.0
2005-08-05 13:40:00,11.88,11.88,11.84,11.86,52800.0,10.6216,10.6216,10.5858,10.6037,52800.0
2005-08-05 13:50:00,11.86,11.88,11.84,11.84,50800.0,10.6037,10.6216,10.5858,10.5858,50800.0
2005-08-05 14:00:00,11.84,11.87,11.84,11.85,40000.0,10.5858,10.6126,10.5858,10.5948,40000.0
2005-08-05 14:10:00,11.85,11.86,11.84,11.86,104400.0,10.5948,10.6037,10.5858,10.6037,104400.0
2005-08-05 14:20:00,11.86,11.9,11.85,11.89,161200.0,10.6037,10.6395,10.5948,10.6305,161200.0
2005-08-05 14:30:00,11.9,11.92,11.9,11.91,121200.0,10.6395,10.6573,10.6395,10.6484,121200.0
2005-08-05 14:40:00,11.9,11.91,11.88,11.9,88800.0,10.6395,10.6484,10.6216,10.6395,88800.0
2005-08-05 14:50:00,11.89,11.93,11.89,11.93,90000.0,10.6305,10.6663,10.6305,10.6663,90000.0
2005-08-05 15:00:00,11.94,11.94,11.88,11.88,56000.0,10.6752,10.6752,10.6216,10.6216,56000.0
2005-08-05 15:10:00,11.88,11.9,11.86,11.88,76000.0,10.6216,10.6395,10.6037,10.6216,76000.0
2005-08-05 15:20:00,11.88,11.91,11.86,11.88,58400.0,10.6216,10.6484,10.6037,10.6216,58400.0
2005-08-05 15:30:00,11.89,11.94,11.86,11.92,139600.0,10.6305,10.6752,10.6037,10.6573,139600.0
2005-08-05 15:40:00,11.93,11.94,11.91,11.92,184800.0,10.6663,10.6752,10.6484,10.6573,184800.0
2005-08-05 15:50:00,11.92,11.94,11.88,11.94,752400.0,10.6573,10.6752,10.6216,10.6752,752400.0
2005-08-08 09:30:00,11.95,12.08,11.95,12.06,252400.0,10.6842,10.8004,10.6842,10.7825,252400.0
2005-08-08 09:40:00,12.06,12.09,12.06,12.07,101600.0,10.7825,10.8093,10.7825,10.7915,101600.0
2005-08-08 09:50:00,12.07,12.08,12.01,12.04,60000.0,10.7915,10.8004,10.7378,10.7646,60000.0
2005-08-08 10:00:00,12.04,12.06,12.02,12.03,68800.0,10.7646,10.7825,10.7467,10.7557,68800.0
2005-08-08 10:10:00,12.03,12.05,12.03,12.05,47600.0,10.7557,10.7736,10.7557,10.7736,47600.0
2005-08-08 10:20:00,12.04,12.06,12.04,12.06,53200.0,10.7646,10.7825,10.7646,10.7825,53200.0
2005-08-08 10:30:00,12.06,12.06,12.02,12.03,56800.0,10.7825,10.7825,10.7467,10.7557,56800.0
2005-08-08 10:40:00,12.04,12.06,12.03,12.05,136800.0,10.7646,10.7825,10.7557,10.7736,136800.0
2005-08-08 10:50:00,12.04,12.04,11.99,11.99,59200.0,10.7646,10.7646,10.7199,10.7199,59200.0
2005-08-08 11:00:00,11.99,12.01,11.97,11.99,94800.0,10.7199,10.7378,10.702,10.7199,94800.0
2005-08-08 11:10:00,11.99,11.99,11.98,11.99,28000.0,10.7199,10.7199,10.711,10.7199,28000.0
2005-08-08 11:20:00,11.99,11.99,11.94,11.95,74000.0,10.7199,10.7199,10.6752,10.6842,74000.0
2005-08-08 11:30:00,11.96,11.98,11.95,11.97,26800.0,10.6931,10.711,10.6842,10.702,26800.0
2005-08-08 11:40:00,11.97,11.97,11.92,11.93,36400.0,10.702,10.702,10.6573,10.6663,36400.0
2005-08-08 11:50:00,11.95,11.95,11.91,11.93,35600.0,10.6842,10.6842,10.6484,10.6663,35600.0
2005-08-08 12:00:00,11.92,11.92,11.89,11.91,51200.0,10.6573,10.6573,10.6305,10.6484,51200.0
2005-08-08 12:10:00,11.91,11.91,11.89,11.9,70800.0,10.6484,10.6484,10.6305,10.6395,70800.0
2005-08-08 12:20:00,11.9,11.91,11.88,11.9,59200.0,10.6395,10.6484,10.6216,10.6395,59200.0
2005-08-08 12:30:00,11.9,11.9,11.88,11.88,44400.0,10.6395,10.6395,10.6216,10.6216,44400.0
2005-08-08 12:40:00,11.88,11.88,11.88,11.88,28800.0,10.6216,10.6216,10.6216,10.6216,28800.0
2005-08-08 12:50:00,11.88,11.88,11.88,11.88,82800.0,10.6216,10.6216,10.6216,10.6216,82800.0
2005-08-08 13:00:00,11.88,11.89,11.88,11.88,96400.0,10.6216,10.6305,10.6216,10.6216,96400.0
2005-08-08 13:10:00,11.88,11.89,11.87,11.89,59600.0,10.6216,10.6305,10.6126,10.6305,59600.0
2005-08-08 13:20:00,11.9,11.9,11.88,11.89,95600.0,10.6395,10.6395,10.6216,10.6305,95600.0
2005-08-08 13:30:00,11.89,11.9,11.88,11.9,36800.0,10.6305,10.6395,10.6216,10.6395,36800.0
2005-08-08 13:40:00,11.9,11.9,11.89,11.89,34400.0,10.6395,10.6395,10.6305,10.6305,34400.0
2005-08-08 13:50:00,11.89,11.89,11.88,11.89,29600.0,10.6305,10.6305,10.6216,10.6305,29600.0
2005-08-08 14:00:00,11.89,11.89,11.87,11.87,108800.0,10.6305,10.6305,10.6126,10.6126,108800.0
2005-08-08 14:10:00,11.87,11.87,11.85,11.85,64400.0,10.6126,10.6126,10.5948,10.5948,64400.0
2005-08-08 14:20:00,11.85,11.86,11.83,11.86,82800.0,10.5948,10.6037,10.5769,10.6037,82800.0
2005-08-08 14:30:00,11.86,11.88,11.83,11.88,115200.0,10.6037,10.6216,10.5769,10.6216,115200.0
2005-08-08 14:40:00,11.89,11.91,11.88,11.89,57200.0,10.6305,10.6484,10.6216,10.6305,57200.0
2005-08-08 14:50:00,11.89,11.93,11.89,11.91,38800.0,10.6305,10.6663,10.6305,10.6484,38800.0
2005-08-08 15:00:00,11.93,11.93,11.91,11.92,32800.0,10.6663,10.6663,10.6484,10.6573,32800.0
2005-08-08 15:10:00,11.92,11.94,11.91,11.91,63200.0,10.6573,10.6752,10.6484,10.6484,63200.0
2005-08-08 15:20:00,11.91,11.93,11.91,11.92,59600.0,10.6484,10.6663,10.6484,10.6573,59600.0
2005-08-08 15:30:00,11.92,11.93,11.91,11.92,70000.0,10.6573,10.6663,10.6484,10.6573,70000.0
2005-08-08 15:40:00,11.93,11.93,11.9,11.9,50400.0,10.6663,10.6663,10.6395,10.6395,50400.0
2005-08-08 15:50:00,11.9,11.9,11.88,11.89,118800.0,10.6395,10.6395,10.6216,10.6305,118800.0
2005-08-09 09:30:00,12.0,12.06,11.9,11.99,270000.0,10.7289,10.7825,10.6395,10.7199,270000.0
2005-08-09 09:40:00,12.0,12.0,11.93,11.97,81600.0,10.7289,10.7289,10.6663,10.702,81600.0
2005-08-09 09:50:00,11.96,11.98,11.95,11.96,42000.0,10.6931,10.711,10.6842,10.6931,42000.0
2005-08-09 10:00:00,11.96,11.97,11.96,11.96,96400.0,10.6931,10.702,10.6931,10.6931,96400.0
2005-08-09 10:10:00,11.97,11.98,11.96,11.97,84000.0,10.702,10.711,10.6931,10.702,84000.0
2005-08-09 10:20:00,11.97,12.0,11.93,11.99,166000.0,10.702,10.7289,10.6663,10.7199,166000.0
2005-08-09 10:30:00,11.99,12.01,11.99,12.0,211600.0,10.7199,10.7378,10.7199,10.7289,211600.0
2005-08-09 10:40:00,12.0,12.01,11.99,12.0,218400.0,10.7289,10.7378,10.7199,10.7289,218400.0
2005-08-09 10:50:00,11.99,12.02,11.99,12.0,47200.0,10.7199,10.7467,10.7199,10.7289,47200.0
2005-08-09 11:00:00,12.0,12.03,12.0,12.03,85600.0,10.7289,10.7557,10.7289,10.7557,85600.0
2005-08-09 11:10:00,12.03,12.04,12.01,12.01,24000.0,10.7557,10.7646,10.7378,10.7378,24000.0
2005-08-09 11:20:00,12.02,12.05,12.01,12.05,58000.0,10.7467,10.7736,10.7378,10.7736,58000.0
2005-08-09 11:30:00,12.05,12.05,12.02,12.02,135200.0,10.7736,10.7736,10.7467,10.7467,135200.0
2005-08-09 11:40:00,12.02,12.02,12.0,12.02,58400.0,10.7467,10.7467,10.7289,10.7467,58400.0
2005-08-09 11:50:00,12.02,12.02,12.0,12.01,82400.0,10.7467,10.7467,10.7289,10.7378,82400.0
2005-08-09 12:00:00,12.01,12.02,12.0,12.01,152800.0,10.7378,10.7467,10.7289,10.7378,152800.0
2005-08-09 12:10:00,12.01,12.02,12.0,12.02,63200.0,10.7378,10.7467,10.7289,10.7467,63200.0
2005-08-09 12:20:00,12.01,12.02,12.0,12.01,69200.0,10.7378,10.7467,10.7289,10.7378,69200.0
2005-08-09 12:30:00,12.01,12.04,12.01,12.02,64800.0,10.7378,10.7646,10.7378,10.7467,64800.0
2005-08-09 12:40:00,12.04,12.09,12.04,12.05,114800.0,10.7646,10.8093,10.7646,10.7736,114800.0
2005-08-09 12:50:00,12.05,12.07,12.05,12.06,61600.0,10.7736,10.7915,10.7736,10.7825,61600.0
2005-08-09 13:00:00,12.06,12.08,12.06,12.08,194000.0,10.7825,10.8004,10.7825,10.8004,194000.0
2005-08-09 13:10:00,12.07,12.07,12.04,12.04,219600.0,10.7915,10.7915,10.7646,10.7646,219600.0
2005-08-09 13:20:00,12.03,12.05,12.02,12.03,89200.0,10.7557,10.7736,10.7467,10.7557,89200.0
2005-08-09 13:30:00,12.03,12.06,12.03,12.05,63200.0,10.7557,10.7825,10.7557,10.7736,63200.0
2005-08-09 13:40:00,12.06,12.06,12.05,12.06,34400.0,10.7825,10.7825,10.7736,10.7825,34400.0
2005-08-09 13:50:00,12.05,12.07,12.05,12.06,69200.0,10.7736,10.7915,10.7736,10.7825,69200.0
2005-08-09 14:00:00,12.06,12.06,12.06,12.06,66400.0,10.7825,10.7825,10.7825,10.7825,66400.0
2005-08-09 14:10:00,12.06,12.08,12.05,12.06,109200.0,10.7825,10.8004,10.7736,10.7825,109200.0
2005-08-09 14:20:00,12.06,12.08,12.02,12.06,148400.0,10.7825,10.8004,10.7467,10.7825,148400.0
2005-08-09 14:30:00,12.06,12.08,12.05,12.07,156400.0,10.7825,10.8004,10.7736,10.7915,156400.0
2005-08-09 14:40:00,12.07,12.12,12.06,12.09,102400.0,10.7915,10.8362,10.7825,10.8093,102400.0
2005-08-09 14:50:00,12.08,12.12,12.06,12.08,230000.0,10.8004,10.8362,10.7825,10.8004,230000.0
2005-08-09 15:00:00,12.08,12.09,12.03,12.03,92000.0,10.8004,10.8093,10.7557,10.7557,92000.0
2005-08-09 15:10:00,12.02,12.03,12.0,12.0,80400.0,10.7467,10.7557,10.7289,10.7289,80400.0
2005-08-09 15:20:00,12.01,12.03,12.0,12.0,30800.0,10.7378,10.7557,10.7289,10.7289,30800.0
2005-08-09 15:30:00,12.0,12.02,11.99,12.02,56400.0,10.7289,10.7467,10.7199,10.7467,56400.0
2005-08-09 15:40:00,12.02,12.07,12.02,12.04,152000.0,10.7467,10.7915,10.7467,10.7646,152000.0
2005-08-09 15:50:00,12.04,12.07,12.04,12.04,126800.0,10.7646,10.7915,10.7646,10.7646,126800.0
2005-08-10 09:30:00,12.13,12.13,12.06,12.1,209600.0,10.8451,10.8451,10.7825,10.8183,209600.0
2005-08-10 09:40:00,12.1,12.1,12.07,12.09,193600.0,10.8183,10.8183,10.7915,10.8093,193600.0
2005-08-10 09:50:00,12.09,12.1,12.07,12.07,116800.0,10.8093,10.8183,10.7915,10.7915,116800.0
2005-08-10 10:00:00,12.09,12.09,12.02,12.04,116400.0,10.8093,10.8093,10.7467,10.7646,116400.0
2005-08-10 10:10:00,12.04,12.09,11.99,12.0,105200.0,10.7646,10.8093,10.7199,10.7289,105200.0
2005-08-10 10:20:00,12.01,12.05,11.99,12.05,96800.0,10.7378,10.7736,10.7199,10.7736,96800.0
2005-08-10 10:30:00,12.05,12.1,12.02,12.04,62800.0,10.7736,10.8183,10.7467,10.7646,62800.0
2005-08-10 10:40:00,12.04,12.06,11.99,12.03,126000.0,10.7646,10.7825,10.7199,10.7557,126000.0
2005-08-10 10:50:00,12.03,12.04,12.01,12.04,52000.0,10.7557,10.7646,10.7378,10.7646,52000.0
2005-08-10 11:00:00,12.04,12.09,12.0,12.07,50400.0,10.7646,10.8093,10.7289,10.7915,50400.0
2005-08-10 11:10:00,12.07,12.08,12.05,12.06,173600.0,10.7915,10.8004,10.7736,10.7825,173600.0
2005-08-10 11:20:00,12.05,12.06,12.04,12.05,66000.0,10.7736,10.7825,10.7646,10.7736,66000.0
2005-08-10 11:30:00,12.05,12.06,12.03,12.04,193200.0,10.7736,10.7825,10.7557,10.7646,193200.0
2005-08-10 11:40:00,12.05,12.05,11.99,12.0,101600.0,10.7736,10.7736,10.7199,10.7289,101600.0
2005-08-10 11:50:00,12.0,12.04,11.99,12.01,131200.0,10.7289,10.7646,10.7199,10.7378,131200.0
2005-08-10 12:00:00,12.01,12.01,11.99,12.0,113200.0,10.7378,10.7378,10.7199,10.7289,113200.0
2005-08-10 12:10:00,11.99,12.0,11.94,11.94,180400.0,10.7199,10.7289,10.6752,10.6752,180400.0
2005-08-10 12:20:00,11.94,11.95,11.93,11.95,71600.0,10.6752,10.6842,10.6663,10.6842,71600.0
2005-08-10 12:30:00,11.94,11.94,11.89,11.93,137200.0,10.6752,10.6752,10.6305,10.6663,137200.0
2005-08-10 12:40:00,11.94,11.94,11.88,11.93,82800.0,10.6752,10.6752,10.6216,10.6663,82800.0
2005-08-10 12:50:00,11.92,11.94,11.9,11.93,19200.0,10.6573,10.6752,10.6395,10.6663,19200.0
2005-08-10 13:00:00,11.94,11.99,11.93,11.98,77200.0,10.6752,10.7199,10.6663,10.711,77200.0
2005-08-10 13:10:00,11.99,11.99,11.96,11.98,46800.0,10.7199,10.7199,10.6931,10.711,46800.0
2005-08-10 13:20:00,11.98,11.99,11.94,11.95,63600.0,10.711,10.7199,10.6752,10.6842,63600.0
2005-08-10 13:30:00,11.95,11.97,11.95,11.97,100800.0,10.6842,10.702,10.6842,10.702,100800.0
2005-08-10 13:40:00,11.97,11.99,11.95,11.95,177600.0,10.702,10.7199,10.6842,10.6842,177600.0
2005-08-10 13:50:00,11.95,11.97,11.93,11.96,136000.0,10.6842,10.702,10.6663,10.6931,136000.0
2005-08-10 14:00:00,11.96,11.96,11.89,11.89,178000.0,10.6931,10.6931,10.6305,10.6305,178000.0
2005-08-10 14:10:00,11.9,11.9,11.85,11.85,196400.0,10.6395,10.6395,10.5948,10.5948,196400.0
2005-08-10 14:20:00,11.86,11.86,11.77,11.81,278800.0,10.6037,10.6037,10.5232,10.559,278800.0
2005-08-10 14:30:00,11.8,11.82,11.8,11.82,73600.0,10.5501,10.5679,10.5501,10.5679,73600.0
2005-08-10 14:40:00,11.82,11.83,11.8,11.8,84400.0,10.5679,10.5769,10.5501,10.5501,84400.0
2005-08-10 14:50:00,11.8,11.83,11.8,11.83,141200.0,10.5501,10.5769,10.5501,10.5769,141200.0
2005-08-10 15:00:00,11.82,11.83,11.8,11.81,171600.0,10.5679,10.5769,10.5501,10.559,171600.0
2005-08-10 15:10:00,11.81,11.82,11.79,11.8,264800.0,10.559,10.5679,10.5411,10.5501,264800.0
2005-08-10 15:20:00,11.8,11.8,11.67,11.75,844000.0,10.5501,10.5501,10.4338,10.5053,844000.0
2005-08-10 15:30:00,11.75,11.79,11.74,11.76,443600.0,10.5053,10.5411,10.4964,10.5143,443600.0
2005-08-10 15:40:00,11.77,11.81,11.74,11.77,659600.0,10.5232,10.559,10.4964,10.5232,659600.0
2005-08-10 15:50:00,11.77,11.81,11.76,11.78,615600.0,10.5232,10.559,10.5143,10.5322,615600.0
2005-08-11 09:30:00,11.76,11.83,11.76,11.8,140400.0,10.5143,10.5769,10.5143,10.5501,140400.0
2005-08-11 09:40:00,11.8,11.81,11.74,11.77,92400.0,10.5501,10.559,10.4964,10.5232,92400.0
2005-08-11 09:50:00,11.76,11.8,11.76,11.79,46400.0,10.5143,10.5501,10.5143,10.5411,46400.0
2005-08-11 10:00:00,11.78,11.81,11.78,11.81,100000.0,10.5322,10.559,10.5322,10.559,100000.0
2005-08-11 10:10:00,11.81,11.88,11.8,11.85,132400.0,10.559,10.6216,10.5501,10.5948,132400.0
2005-08-11 10:20:00,11.86,11.88,11.84,11.86,202800.0,10.6037,10.6216,10.5858,10.6037,202800.0
2005-08-11 10:30:00,11.86,11.89,11.86,11.89,128400.0,10.6037,10.6305,10.6037,10.6305,128400.0
2005-08-11 10:40:00,11.88,11.88,11.86,11.86,59200.0,10.6216,10.6216,10.6037,10.6037,59200.0
2005-08-11 10:50:00,11.87,11.88,11.87,11.88,28400.0,10.6126,10.6216,10.6126,10.6216,28400.0
2005-08-11 11:00:00,11.88,11.88,11.86,11.86,61600.0,10.6216,10.6216,10.6037,10.6037,61600.0
2005-08-11 11:10:00,11.86,11.86,11.8,11.81,38000.0,10.6037,10.6037,10.5501,10.559,38000.0
2005-08-11 11:20:00,11.82,11.83,11.8,11.8,40800.0,10.5679,10.5769,10.5501,10.5501,40800.0
2005-08-11 11:30:00,11.8,11.8,11.77,11.78,76800.0,10.5501,10.5501,10.5232,10.5322,76800.0
2005-08-11 11:40:00,11.78,11.81,11.77,11.79,120000.0,10.5322,10.559,10.5232,10.5411,120000.0
2005-08-11 11:50:00,11.79,11.83,11.79,11.8,28000.0,10.5411,10.5769,10.5411,10.5501,28000.0
2005-08-11 12:00:00,11.79,11.83,11.78,11.82,55200.0,10.5411,10.5769,10.5322,10.5679,55200.0
2005-08-11 12:10:00,11.82,11.82,11.78,11.78,26000.0,10.5679,10.5679,10.5322,10.5322,26000.0
2005-08-11 12:20:00,11.78,11.8,11.77,11.8,120800.0,10.5322,10.5501,10.5232,10.5501,120800.0
2005-08-11 12:30:00,11.79,11.81,11.79,11.81,126400.0,10.5411,10.559,10.5411,10.559,126400.0
2005-08-11 12:40:00,11.82,11.82,11.79,11.8,204800.0,10.5679,10.5679,10.5411,10.5501,204800.0
2005-08-11 12:50:00,11.8,11.81,11.79,11.8,61600.0,10.5501,10.559,10.5411,10.5501,61600.0
2005-08-11 13:00:00,11.8,11.81,11.79,11.8,274400.0,10.5501,10.559,10.5411,10.5501,274400.0
2005-08-11 13:10:00,11.8,11.8,11.79,11.79,111200.0,10.5501,10.5501,10.5411,10.5411,111200.0
2005-08-11 13:20:00,11.79,11.81,11.79,11.81,140000.0,10.5411,10.559,10.5411,10.559,140000.0
2005-08-11 13:30:00,11.81,11.81,11.79,11.81,169200.0,10.559,10.559,10.5411,10.559,169200.0
2005-08-11 13:40:00,11.81,11.83,11.81,11.82,82800.0,10.559,10.5769,10.559,10.5679,82800.0
2005-08-11 13:50:00,11.83,11.83,11.8,11.81,112000.0,10.5769,10.5769,10.5501,10.559,112000.0
2005-08-11 14:00:00,11.81,11.81,11.79,11.8,151600.0,10.559,10.559,10.5411,10.5501,151600.0
2005-08-11 14:10:00,11.8,11.81,11.79,11.81,163600.0,10.5501,10.559,10.5411,10.559,163600.0
2005-08-11 14:20:00,11.81,11.82,11.81,11.81,88800.0,10.559,10.5679,10.559,10.559,88800.0
2005-08-11 14:30:00,11.81,11.82,11.8,11.81,158000.0,10.559,10.5679,10.5501,10.559,158000.0
2005-08-11 14:40:00,11.81,11.83,11.8,11.81,304400.0,10.559,10.5769,10.5501,10.559,304400.0
2005-08-11 14:50:00,11.81,11.83,11.8,11.82,83600.0,10.559,10.5769,10.5501,10.5679,83600.0
2005-08-11 15:00:00,11.82,11.82,11.79,11.8,233600.0,10.5679,10.5679,10.5411,10.5501,233600.0
2005-08-11 15:10:00,11.8,11.88,11.8,11.86,176000.0,10.5501,10.6216,10.5501,10.6037,176000.0
2005-08-11 15:20:00,11.86,11.9,11.85,11.9,160400.0,10.6037,10.6395,10.5948,10.6395,160400.0
2005-08-11 15:30:00,11.9,11.94,11.84,11.92,610400.0,10.6395,10.6752,10.5858,10.6573,610400.0
2005-08-11 15:40:00,11.93,11.93,11.88,11.89,158000.0,10.6663,10.6663,10.6216,10.6305,158000.0
2005-08-11 15:50:00,11.88,11.9,11.87,11.9,366400.0,10.6216,10.6395,10.6126,10.6395,366400.0
2005-08-12 09:30:00,11.75,11.91,11.72,11.77,208000.0,10.5053,10.6484,10.4785,10.5232,208000.0
2005-08-12 09:40:00,11.81,11.83,11.75,11.75,185600.0,10.559,10.5769,10.5053,10.5053,185600.0
2005-08-12 09:50:00,11.76,11.78,11.72,11.75,145200.0,10.5143,10.5322,10.4785,10.5053,145200.0
2005-08-12 10:00:00,11.75,11.75,11.71,11.72,60800.0,10.5053,10.5053,10.4696,10.4785,60800.0
2005-08-12 10:10:00,11.71,11.74,11.71,11.72,39600.0,10.4696,10.4964,10.4696,10.4785,39600.0
2005-08-12 10:20:00,11.72,11.75,11.71,11.74,41600.0,10.4785,10.5053,10.4696,10.4964,41600.0
2005-08-12 10:30:00,11.74,11.76,11.73,11.75,29200.0,10.4964,10.5143,10.4875,10.5053,29200.0
2005-08-12 10:40:00,11.74,11.74,11.72,11.73,26400.0,10.4964,10.4964,10.4785,10.4875,26400.0
2005-08-12 10:50:00,11.73,11.75,11.73,11.75,17200.0,10.4875,10.5053,10.4875,10.5053,17200.0
2005-08-12 11:00:00,11.75,11.75,11.74,11.74,82400.0,10.5053,10.5053,10.4964,10.4964,82400.0
2005-08-12 11:10:00,11.74,11.74,11.74,11.74,52400.0,10.4964,10.4964,10.4964,10.4964,52400.0
2005-08-12 11:20:00,11.74,11.74,11.7,11.71,80800.0,10.4964,10.4964,10.4606,10.4696,80800.0
2005-08-12 11:30:00,11.7,11.71,11.7,11.71,42400.0,10.4606,10.4696,10.4606,10.4696,42400.0
2005-08-12 11:40:00,11.71,11.71,11.68,11.68,72800.0,10.4696,10.4696,10.4428,10.4428,72800.0
2005-08-12 11:50:00,11.68,11.68,11.58,11.64,312400.0,10.4428,10.4428,10.3534,10.407,312400.0
2005-08-12 12:00:00,11.63,11.65,11.6,11.61,91600.0,10.3981,10.4159,10.3712,10.3802,91600.0
2005-08-12 12:10:00,11.6,12.1,11.59,11.64,350800.0,10.3712,10.8183,10.3623,10.407,350800.0
2005-08-12 12:20:00,11.63,11.64,11.58,11.58,76000.0,10.3981,10.407,10.3534,10.3534,76000.0
2005-08-12 12:30:00,11.58,11.58,11.56,11.58,126400.0,10.3534,10.3534,10.3355,10.3534,126400.0
2005-08-12 12:40:00,11.58,11.62,11.56,11.59,171600.0,10.3534,10.3891,10.3355,10.3623,171600.0
2005-08-12 12:50:00,11.58,11.6,11.57,11.6,61200.0,10.3534,10.3712,10.3444,10.3712,61200.0
2005-08-12 13:00:00,11.6,11.6,11.58,11.6,74400.0,10.3712,10.3712,10.3534,10.3712,74400.0
2005-08-12 13:10:00,11.6,11.62,11.6,11.62,50800.0,10.3712,10.3891,10.3712,10.3891,50800.0
2005-08-12 13:20:00,11.62,11.63,11.6,11.6,125200.0,10.3891,10.3981,10.3712,10.3712,125200.0
2005-08-12 13:30:00,11.6,11.62,11.6,11.62,70400.0,10.3712,10.3891,10.3712,10.3891,70400.0
2005-08-12 13:40:00,11.62,11.62,11.61,11.62,76000.0,10.3891,10.3891,10.3802,10.3891,76000.0
2005-08-12 13:50:00,11.62,11.62,11.58,11.58,103200.0,10.3891,10.3891,10.3534,10.3534,103200.0
2005-08-12 14:00:00,11.58,11.6,11.56,11.6,87200.0,10.3534,10.3712,10.3355,10.3712,87200.0
2005-08-12 14:10:00,11.6,11.6,11.56,11.56,240800.0,10.3712,10.3712,10.3355,10.3355,240800.0
2005-08-12 14:20:00,11.57,11.61,11.56,11.61,238800.0,10.3444,10.3802,10.3355,10.3802,238800.0
2005-08-12 14:30:00,11.61,11.62,11.59,11.59,105600.0,10.3802,10.3891,10.3623,10.3623,105600.0
2005-08-12 14:40:00,11.59,11.6,11.57,11.59,81600.0,10.3623,10.3712,10.3444,10.3623,81600.0
2005-08-12 14:50:00,11.59,11.61,11.59,11.6,88000.0,10.3623,10.3802,10.3623,10.3712,88000.0
2005-08-12 15:00:00,11.61,11.61,11.56,11.58,182000.0,10.3802,10.3802,10.3355,10.3534,182000.0
2005-08-12 15:10:00,11.58,11.6,11.56,11.58,315200.0,10.3534,10.3712,10.3355,10.3534,315200.0
2005-08-12 15:20:00,11.58,11.65,11.5,11.64,523200.0,10.3534,10.4159,10.2818,10.407,523200.0
2005-08-12 15:30:00,11.64,11.66,11.59,11.63,580400.0,10.407,10.4249,10.3623,10.3981,580400.0
2005-08-12 15:40:00,11.63,11.63,11.58,11.61,287200.0,10.3981,10.3981,10.3534,10.3802,287200.0
2005-08-12 15:50:00,11.61,11.63,11.58,11.63,549200.0,10.3802,10.3981,10.3534,10.3981,549200.0
2005-08-15 09:30:00,11.55,11.6,11.53,11.58,218000.0,10.3265,10.3712,10.3087,10.3534,218000.0
2005-08-15 09:40:00,11.58,11.58,11.55,11.56,96000.0,10.3534,10.3534,10.3265,10.3355,96000.0
2005-08-15 09:50:00,11.55,11.56,11.52,11.56,62000.0,10.3265,10.3355,10.2997,10.3355,62000.0
2005-08-15 10:00:00,11.55,11.56,11.54,11.56,96400.0,10.3265,10.3355,10.3176,10.3355,96400.0
2005-08-15 10:10:00,11.56,11.57,11.54,11.55,86000.0,10.3355,10.3444,10.3176,10.3265,86000.0
2005-08-15 10:20:00,11.55,11.55,11.5,11.53,108400.0,10.3265,10.3265,10.2818,10.3087,108400.0
2005-08-15 10:30:00,11.53,11.54,11.28,11.53,279600.0,10.3087,10.3176,10.0851,10.3087,279600.0
2005-08-15 10:40:00,11.53,11.53,11.5,11.51,53600.0,10.3087,10.3087,10.2818,10.2908,53600.0
2005-08-15 10:50:00,11.51,11.54,11.5,11.54,78400.0,10.2908,10.3176,10.2818,10.3176,78400.0
2005-08-15 11:00:00,11.54,11.55,11.5,11.53,134800.0,10.3176,10.3265,10.2818,10.3087,134800.0
2005-08-15 11:10:00,11.53,11.54,11.5,11.51,58800.0,10.3087,10.3176,10.2818,10.2908,58800.0
2005-08-15 11:20:00,11.51,11.52,11.51,11.52,35200.0,10.2908,10.2997,10.2908,10.2997,35200.0
2005-08-15 11:30:00,11.52,11.54,11.5,11.53,88000.0,10.2997,10.3176,10.2818,10.3087,88000.0
2005-08-15 11:40:00,11.53,11.54,11.51,11.54,46000.0,10.3087,10.3176,10.2908,10.3176,46000.0
2005-08-15 11:50:00,11.53,11.56,11.53,11.56,86800.0,10.3087,10.3355,10.3087,10.3355,86800.0
2005-08-15 12:00:00,11.55,11.57,11.55,11.56,61200.0,10.3265,10.3444,10.3265,10.3355,61200.0
2005-08-15 12:10:00,11.57,11.58,11.56,11.57,62800.0,10.3444,10.3534,10.3355,10.3444,62800.0
2005-08-15 12:20:00,11.56,11.57,11.55,11.56,105600.0,10.3355,10.3444,10.3265,10.3355,105600.0
2005-08-15 12:30:00,11.56,11.6,11.56,11.6,185600.0,10.3355,10.3712,10.3355,10.3712,185600.0
2005-08-15 12:40:00,11.59,11.6,11.55,11.55,71600.0,10.3623,10.3712,10.3265,10.3265,71600.0
2005-08-15 12:50:00,11.54,11.56,11.54,11.55,30800.0,10.3176,10.3355,10.3176,10.3265,30800.0
2005-08-15 13:00:00,11.55,11.55,11.52,11.53,90800.0,10.3265,10.3265,10.2997,10.3087,90800.0
2005-08-15 13:10:00,11.52,11.56,11.52,11.56,116800.0,10.2997,10.3355,10.2997,10.3355,116800.0
2005-08-15 13:20:00,11.56,11.59,11.56,11.57,59600.0,10.3355,10.3623,10.3355,10.3444,59600.0
2005-08-15 13:30:00,11.58,11.59,11.57,11.59,59600.0,10.3534,10.3623,10.3444,10.3623,59600.0
2005-08-15 13:40:00,11.59,11.6,11.56,11.56,186000.0,10.3623,10.3712,10.3355,10.3355,186000.0
2005-08-15 13:50:00,11.56,11.56,11.56,11.56,66800.0,10.3355,10.3355,10.3355,10.3355,66800.0
2005-08-15 14:00:00,11.56,11.56,11.56,11.56,96400.0,10.3355,10.3355,10.3355,10.3355,96400.0
2005-08-15 14:10:00,11.56,11.57,11.56,11.56,63200.0,10.3355,10.3444,10.3355,10.3355,63200.0
2005-08-15 14:20:00,11.56,11.58,11.56,11.57,22800.0,10.3355,10.3534,10.3355,10.3444,22800.0
2005-08-15 14:30:00,11.57,11.57,11.56,11.56,120400.0,10.3444,10.3444,10.3355,10.3355,120400.0
2005-08-15 14:40:00,11.56,11.56,11.56,11.56,66400.0,10.3355,10.3355,10.3355,10.3355,66400.0
2005-08-15 14:50:00,11.56,11.57,11.56,11.56,86800.0,10.3355,10.3444,10.3355,10.3355,86800.0
2005-08-15 15:00:00,11.56,11.57,11.56,11.57,84400.0,10.3355,10.3444,10.3355,10.3444,84400.0
2005-08-15 15:10:00,11.57,11.57,11.53,11.55,270000.0,10.3444,10.3444,10.3087,10.3265,270000.0
2005-08-15 15:20:00,11.55,11.55,11.53,11.53,75600.0,10.3265,10.3265,10.3087,10.3087,75600.0
2005-08-15 15:30:00,11.53,11.54,11.52,11.54,96800.0,10.3087,10.3176,10.2997,10.3176,96800.0
2005-08-15 15:40:00,11.54,11.55,11.54,11.55,143600.0,10.3176,10.3265,10.3176,10.3265,143600.0
2005-08-15 15:50:00,11.55,11.55,11.52,11.52,159200.0,10.3265,10.3265,10.2997,10.2997,159200.0
2005-08-16 09:30:00,11.46,11.59,11.36,11.46,513200.0,10.2461,10.3623,10.1567,10.2461,513200.0
2005-08-16 09:40:00,11.46,11.51,11.44,11.51,111600.0,10.2461,10.2908,10.2282,10.2908,111600.0
2005-08-16 09:50:00,11.52,11.54,11.46,11.53,58000.0,10.2997,10.3176,10.2461,10.3087,58000.0
2005-08-16 10:00:00,11.53,11.58,11.5,11.56,204000.0,10.3087,10.3534,10.2818,10.3355,204000.0
2005-08-16 10:10:00,11.56,11.57,11.49,11.49,187200.0,10.3355,10.3444,10.2729,10.2729,187200.0
2005-08-16 10:20:00,11.49,11.51,11.47,11.47,84800.0,10.2729,10.2908,10.255,10.255,84800.0
2005-08-16 10:30:00,11.48,11.49,11.47,11.49,125200.0,10.264,10.2729,10.255,10.2729,125200.0
2005-08-16 10:40:00,11.49,11.49,11.46,11.46,114000.0,10.2729,10.2729,10.2461,10.2461,114000.0
2005-08-16 10:50:00,11.45,11.46,11.42,11.44,196400.0,10.2371,10.2461,10.2103,10.2282,196400.0
2005-08-16 11:00:00,11.44,11.48,11.43,11.48,326400.0,10.2282,10.264,10.2192,10.264,326400.0
2005-08-16 11:10:00,11.47,11.49,11.45,11.49,102400.0,10.255,10.2729,10.2371,10.2729,102400.0
2005-08-16 11:20:00,11.49,11.5,11.47,11.49,215600.0,10.2729,10.2818,10.255,10.2729,215600.0
2005-08-16 11:30:00,11.5,11.51,11.49,11.51,145200.0,10.2818,10.2908,10.2729,10.2908,145200.0
2005-08-16 11:40:00,11.51,11.51,11.47,11.5,132800.0,10.2908,10.2908,10.255,10.2818,132800.0
2005-08-16 11:50:00,11.49,11.5,11.49,11.49,74000.0,10.2729,10.2818,10.2729,10.2729,74000.0
2005-08-16 12:00:00,11.49,11.51,11.49,11.5,108400.0,10.2729,10.2908,10.2729,10.2818,108400.0
2005-08-16 12:10:00,11.5,11.51,11.5,11.5,161600.0,10.2818,10.2908,10.2818,10.2818,161600.0
2005-08-16 12:20:00,11.5,11.5,11.45,11.49,174400.0,10.2818,10.2818,10.2371,10.2729,174400.0
2005-08-16 12:30:00,11.49,11.5,11.47,11.48,73600.0,10.2729,10.2818,10.255,10.264,73600.0
2005-08-16 12:40:00,11.48,11.49,11.48,11.49,40400.0,10.264,10.2729,10.264,10.2729,40400.0
2005-08-16 12:50:00,11.49,11.49,11.48,11.49,15200.0,10.2729,10.2729,10.264,10.2729,15200.0
2005-08-16 13:00:00,11.48,11.49,11.47,11.47,24800.0,10.264,10.2729,10.255,10.255,24800.0
2005-08-16 13:10:00,11.48,11.49,11.47,11.49,60400.0,10.264,10.2729,10.255,10.2729,60400.0
2005-08-16 13:20:00,11.49,11.49,11.46,11.47,38400.0,10.2729,10.2729,10.2461,10.255,38400.0
2005-08-16 13:30:00,11.44,11.47,11.44,11.45,46800.0,10.2282,10.255,10.2282,10.2371,46800.0
2005-08-16 13:40:00,11.45,11.45,11.43,11.44,47600.0,10.2371,10.2371,10.2192,10.2282,47600.0
2005-08-16 13:50:00,11.44,11.44,11.39,11.4,58800.0,10.2282,10.2282,10.1835,10.1924,58800.0
2005-08-16 14:00:00,11.39,11.43,11.39,11.4,85200.0,10.1835,10.2192,10.1835,10.1924,85200.0
2005-08-16 14:10:00,11.4,11.4,11.36,11.39,91200.0,10.1924,10.1924,10.1567,10.1835,91200.0
2005-08-16 14:20:00,11.39,11.39,11.38,11.38,65200.0,10.1835,10.1835,10.1745,10.1745,65200.0
2005-08-16 14:30:00,11.39,11.42,11.38,11.41,84800.0,10.1835,10.2103,10.1745,10.2014,84800.0
2005-08-16 14:40:00,11.41,11.41,11.4,11.4,23200.0,10.2014,10.2014,10.1924,10.1924,23200.0
2005-08-16 14:50:00,11.4,11.41,11.39,11.41,101600.0,10.1924,10.2014,10.1835,10.2014,101600.0
2005-08-16 15:00:00,11.41,11.41,11.39,11.4,114400.0,10.2014,10.2014,10.1835,10.1924,114400.0
2005-08-16 15:10:00,11.4,11.4,11.34,11.36,316800.0,10.1924,10.1924,10.1388,10.1567,316800.0
2005-08-16 15:20:00,11.36,11.36,11.29,11.31,449600.0,10.1567,10.1567,10.0941,10.112,449600.0
2005-08-16 15:30:00,11.31,11.32,11.31,11.31,176400.0,10.112,10.1209,10.112,10.112,176400.0
2005-08-16 15:40:00,11.31,11.31,11.31,11.31,335600.0,10.112,10.112,10.112,10.112,335600.0
2005-08-16 15:50:00,11.31,11.34,11.3,11.31,900000.0,10.112,10.1388,10.103,10.112,900000.0
2005-08-17 09:30:00,11.3,11.36,11.08,11.21,942400.0,10.103,10.1567,9.9063,10.0226,942400.0
2005-08-17 09:40:00,11.21,11.42,11.2,11.29,970400.0,10.0226,10.2103,10.0136,10.0941,970400.0
2005-08-17 09:50:00,11.29,11.41,11.29,11.37,338800.0,10.0941,10.2014,10.0941,10.1656,338800.0
2005-08-17 10:00:00,11.37,11.46,11.35,11.35,535200.0,10.1656,10.2461,10.1477,10.1477,535200.0
2005-08-17 10:10:00,11.35,11.37,11.3,11.32,258000.0,10.1477,10.1656,10.103,10.1209,258000.0
2005-08-17 10:20:00,11.32,11.36,11.29,11.33,136800.0,10.1209,10.1567,10.0941,10.1298,136800.0
2005-08-17 10:30:00,11.33,11.33,11.24,11.27,218000.0,10.1298,10.1298,10.0494,10.0762,218000.0
2005-08-17 10:40:00,11.27,11.31,11.27,11.29,89200.0,10.0762,10.112,10.0762,10.0941,89200.0
2005-08-17 10:50:00,11.29,11.32,11.29,11.3,115600.0,10.0941,10.1209,10.0941,10.103,115600.0
2005-08-17 11:00:00,11.3,11.35,11.3,11.33,55600.0,10.103,10.1477,10.103,10.1298,55600.0
2005-08-17 11:10:00,11.34,11.4,11.34,11.38,247600.0,10.1388,10.1924,10.1388,10.1745,247600.0
2005-08-17 11:20:00,11.38,11.47,11.38,11.42,463200.0,10.1745,10.255,10.1745,10.2103,463200.0
2005-08-17 11:30:00,11.42,11.44,11.42,11.42,138000.0,10.2103,10.2282,10.2103,10.2103,138000.0
2005-08-17 11:40:00,11.42,11.45,11.41,11.44,169600.0,10.2103,10.2371,10.2014,10.2282,169600.0
2005-08-17 11:50:00,11.45,11.47,11.45,11.46,56400.0,10.2371,10.255,10.2371,10.2461,56400.0
2005-08-17 12:00:00,11.46,11.46,11.42,11.45,75600.0,10.2461,10.2461,10.2103,10.2371,75600.0
2005-08-17 12:10:00,11.46,11.47,11.44,11.46,85600.0,10.2461,10.255,10.2282,10.2461,85600.0
2005-08-17 12:20:00,11.46,11.5,11.46,11.49,40000.0,10.2461,10.2818,10.2461,10.2729,40000.0
2005-08-17 12:30:00,11.49,11.51,11.47,11.49,310000.0,10.2729,10.2908,10.255,10.2729,310000.0
2005-08-17 12:40:00,11.5,11.5,11.49,11.5,193600.0,10.2818,10.2818,10.2729,10.2818,193600.0
2005-08-17 12:50:00,11.5,11.5,11.48,11.5,171600.0,10.2818,10.2818,10.264,10.2818,171600.0
2005-08-17 13:00:00,11.5,11.5,11.49,11.49,166000.0,10.2818,10.2818,10.2729,10.2729,166000.0
2005-08-17 13:10:00,11.49,11.51,11.49,11.5,100400.0,10.2729,10.2908,10.2729,10.2818,100400.0
2005-08-17 13:20:00,11.5,11.5,11.49,11.5,101200.0,10.2818,10.2818,10.2729,10.2818,101200.0
2005-08-17 13:30:00,11.5,11.5,11.47,11.49,65600.0,10.2818,10.2818,10.255,10.2729,65600.0
2005-08-17 13:40:00,11.49,11.5,11.46,11.48,120000.0,10.2729,10.2818,10.2461,10.264,120000.0
2005-08-17 13:50:00,11.48,11.51,11.47,11.5,87200.0,10.264,10.2908,10.255,10.2818,87200.0
2005-08-17 14:00:00,11.51,11.52,11.5,11.5,266400.0,10.2908,10.2997,10.2818,10.2818,266400.0
2005-08-17 14:10:00,11.5,11.52,11.5,11.51,107200.0,10.2818,10.2997,10.2818,10.2908,107200.0
2005-08-17 14:20:00,11.51,11.53,11.51,11.51,50400.0,10.2908,10.3087,10.2908,10.2908,50400.0
2005-08-17 14:30:00,11.51,11.54,11.51,11.53,254400.0,10.2908,10.3176,10.2908,10.3087,254400.0
2005-08-17 14:40:00,11.53,11.54,11.5,11.54,102400.0,10.3087,10.3176,10.2818,10.3176,102400.0
2005-08-17 14:50:00,11.54,11.56,11.5,11.52,242400.0,10.3176,10.3355,10.2818,10.2997,242400.0
2005-08-17 15:00:00,11.52,11.56,11.51,11.56,198800.0,10.2997,10.3355,10.2908,10.3355,198800.0
2005-08-17 15:10:00,11.56,11.61,11.56,11.6,197200.0,10.3355,10.3802,10.3355,10.3712,197200.0
2005-08-17 15:20:00,11.6,11.62,11.6,11.61,114800.0,10.3712,10.3891,10.3712,10.3802,114800.0
2005-08-17 15:30:00,11.61,11.61,11.58,11.6,119200.0,10.3802,10.3802,10.3534,10.3712,119200.0
2005-08-17 15:40:00,11.59,11.61,11.59,11.6,131600.0,10.3623,10.3802,10.3623,10.3712,131600.0
2005-08-17 15:50:00,11.6,11.6,11.56,11.56,253200.0,10.3712,10.3712,10.3355,10.3355,253200.0
2005-08-18 09:30:00,11.51,11.53,11.38,11.4,385200.0,10.2908,10.3087,10.1745,10.1924,385200.0
2005-08-18 09:40:00,11.4,11.44,11.38,11.39,125600.0,10.1924,10.2282,10.1745,10.1835,125600.0
2005-08-18 09:50:00,11.39,11.39,11.33,11.36,155600.0,10.1835,10.1835,10.1298,10.1567,155600.0
2005-08-18 10:00:00,11.36,11.37,11.34,11.35,218000.0,10.1567,10.1656,10.1388,10.1477,218000.0
2005-08-18 10:10:00,11.36,11.36,11.36,11.36,156400.0,10.1567,10.1567,10.1567,10.1567,156400.0
2005-08-18 10:20:00,11.36,11.36,11.36,11.36,47200.0,10.1567,10.1567,10.1567,10.1567,47200.0
2005-08-18 10:30:00,11.36,11.43,11.35,11.43,200400.0,10.1567,10.2192,10.1477,10.2192,200400.0
2005-08-18 10:40:00,11.43,11.47,11.43,11.43,124000.0,10.2192,10.255,10.2192,10.2192,124000.0
2005-08-18 10:50:00,11.43,11.44,11.4,11.42,89600.0,10.2192,10.2282,10.1924,10.2103,89600.0
2005-08-18 11:00:00,11.41,11.42,11.4,11.4,74000.0,10.2014,10.2103,10.1924,10.1924,74000.0
2005-08-18 11:10:00,11.4,11.44,11.39,11.43,172800.0,10.1924,10.2282,10.1835,10.2192,172800.0
2005-08-18 11:20:00,11.43,11.43,11.4,11.42,30800.0,10.2192,10.2192,10.1924,10.2103,30800.0
2005-08-18 11:30:00,11.42,11.43,11.4,11.42,64800.0,10.2103,10.2192,10.1924,10.2103,64800.0
2005-08-18 11:40:00,11.43,11.44,11.42,11.43,167600.0,10.2192,10.2282,10.2103,10.2192,167600.0
2005-08-18 11:50:00,11.43,11.45,11.43,11.44,104000.0,10.2192,10.2371,10.2192,10.2282,104000.0
2005-08-18 12:00:00,11.45,11.46,11.44,11.45,65600.0,10.2371,10.2461,10.2282,10.2371,65600.0
2005-08-18 12:10:00,11.45,11.46,11.44,11.45,129200.0,10.2371,10.2461,10.2282,10.2371,129200.0
2005-08-18 12:20:00,11.45,11.46,11.42,11.46,89200.0,10.2371,10.2461,10.2103,10.2461,89200.0
2005-08-18 12:30:00,11.46,11.47,11.44,11.44,86800.0,10.2461,10.255,10.2282,10.2282,86800.0
2005-08-18 12:40:00,11.44,11.45,11.44,11.44,42400.0,10.2282,10.2371,10.2282,10.2282,42400.0
2005-08-18 12:50:00,11.44,11.45,11.44,11.44,155200.0,10.2282,10.2371,10.2282,10.2282,155200.0
2005-08-18 13:00:00,11.44,11.44,11.42,11.43,130400.0,10.2282,10.2282,10.2103,10.2192,130400.0
2005-08-18 13:10:00,11.43,11.46,11.42,11.45,224400.0,10.2192,10.2461,10.2103,10.2371,224400.0
2005-08-18 13:20:00,11.45,11.49,11.44,11.45,145600.0,10.2371,10.2729,10.2282,10.2371,145600.0
2005-08-18 13:30:00,11.45,11.46,11.43,11.43,286800.0,10.2371,10.2461,10.2192,10.2192,286800.0
2005-08-18 13:40:00,11.43,11.45,11.42,11.43,107600.0,10.2192,10.2371,10.2103,10.2192,107600.0
2005-08-18 13:50:00,11.43,11.43,11.41,11.41,57200.0,10.2192,10.2192,10.2014,10.2014,57200.0
2005-08-18 14:00:00,11.41,11.43,11.4,11.42,298800.0,10.2014,10.2192,10.1924,10.2103,298800.0
2005-08-18 14:10:00,11.42,11.43,11.4,11.4,213600.0,10.2103,10.2192,10.1924,10.1924,213600.0
2005-08-18 14:20:00,11.41,11.42,11.38,11.4,124800.0,10.2014,10.2103,10.1745,10.1924,124800.0
2005-08-18 14:30:00,11.4,11.41,11.36,11.41,144000.0,10.1924,10.2014,10.1567,10.2014,144000.0
2005-08-18 14:40:00,11.41,11.41,11.38,11.39,238400.0,10.2014,10.2014,10.1745,10.1835,238400.0
2005-08-18 14:50:00,11.39,11.4,11.37,11.38,125200.0,10.1835,10.1924,10.1656,10.1745,125200.0
2005-08-18 15:00:00,11.38,11.41,11.36,11.38,124000.0,10.1745,10.2014,10.1567,10.1745,124000.0
2005-08-18 15:10:00,11.38,11.4,11.37,11.38,80800.0,10.1745,10.1924,10.1656,10.1745,80800.0
2005-08-18 15:20:00,11.38,11.39,11.36,11.38,92400.0,10.1745,10.1835,10.1567,10.1745,92400.0
2005-08-18 15:30:00,11.38,11.42,11.37,11.4,127200.0,10.1745,10.2103,10.1656,10.1924,127200.0
2005-08-18 15:40:00,11.4,11.41,11.39,11.4,241200.0,10.1924,10.2014,10.1835,10.1924,241200.0
2005-08-18 15:50:00,11.4,11.41,11.39,11.39,358400.0,10.1924,10.2014,10.1835,10.1835,358400.0
2005-08-19 09:30:00,11.38,11.4,11.34,11.39,624400.0,10.1745,10.1924,10.1388,10.1835,624400.0
2005-08-19 09:40:00,11.39,11.47,11.38,11.46,108400.0,10.1835,10.255,10.1745,10.2461,108400.0
2005-08-19 09:50:00,11.46,11.46,11.44,11.45,85600.0,10.2461,10.2461,10.2282,10.2371,85600.0
2005-08-19 10:00:00,11.45,11.53,11.43,11.5,138400.0,10.2371,10.3087,10.2192,10.2818,138400.0
2005-08-19 10:10:00,11.49,11.51,11.46,11.47,62000.0,10.2729,10.2908,10.2461,10.255,62000.0
2005-08-19 10:20:00,11.47,11.5,11.46,11.48,100800.0,10.255,10.2818,10.2461,10.264,100800.0
2005-08-19 10:30:00,11.48,11.49,11.47,11.48,30800.0,10.264,10.2729,10.255,10.264,30800.0
2005-08-19 10:40:00,11.48,11.49,11.47,11.48,59200.0,10.264,10.2729,10.255,10.264,59200.0
2005-08-19 10:50:00,11.48,11.49,11.46,11.47,139600.0,10.264,10.2729,10.2461,10.255,139600.0
2005-08-19 11:00:00,11.47,11.48,11.45,11.45,80400.0,10.255,10.264,10.2371,10.2371,80400.0
2005-08-19 11:10:00,11.45,11.49,11.45,11.49,128000.0,10.2371,10.2729,10.2371,10.2729,128000.0
2005-08-19 11:20:00,11.49,11.5,11.47,11.47,55200.0,10.2729,10.2818,10.255,10.255,55200.0
2005-08-19 11:30:00,11.47,11.47,11.46,11.47,48400.0,10.255,10.255,10.2461,10.255,48400.0
2005-08-19 11:40:00,11.47,11.51,11.47,11.49,136800.0,10.255,10.2908,10.255,10.2729,136800.0
2005-08-19 11:50:00,11.49,11.5,11.47,11.47,20000.0,10.2729,10.2818,10.255,10.255,20000.0
2005-08-19 12:00:00,11.47,11.49,11.47,11.49,81600.0,10.255,10.2729,10.255,10.2729,81600.0
2005-08-19 12:10:00,11.49,11.5,11.49,11.49,168400.0,10.2729,10.2818,10.2729,10.2729,168400.0
2005-08-19 12:20:00,11.49,11.49,11.48,11.49,8800.0,10.2729,10.2729,10.264,10.2729,8800.0
2005-08-19 12:30:00,11.48,11.49,11.46,11.48,147600.0,10.264,10.2729,10.2461,10.264,147600.0
2005-08-19 12:40:00,11.47,11.49,11.47,11.49,34000.0,10.255,10.2729,10.255,10.2729,34000.0
2005-08-19 12:50:00,11.48,11.49,11.48,11.49,70000.0,10.264,10.2729,10.264,10.2729,70000.0
2005-08-19 13:00:00,11.48,11.49,11.47,11.47,36800.0,10.264,10.2729,10.255,10.255,36800.0
2005-08-19 13:10:00,11.47,11.49,11.46,11.47,27600.0,10.255,10.2729,10.2461,10.255,27600.0
2005-08-19 13:20:00,11.47,11.49,11.47,11.47,48800.0,10.255,10.2729,10.255,10.255,48800.0
2005-08-19 13:30:00,11.47,11.47,11.46,11.46,48000.0,10.255,10.255,10.2461,10.2461,48000.0
2005-08-19 13:40:00,11.47,11.47,11.44,11.45,91600.0,10.255,10.255,10.2282,10.2371,91600.0
2005-08-19 13:50:00,11.46,11.47,11.44,11.45,64800.0,10.2461,10.255,10.2282,10.2371,64800.0
2005-08-19 14:00:00,11.45,11.45,11.44,11.44,32000.0,10.2371,10.2371,10.2282,10.2282,32000.0
2005-08-19 14:10:00,11.44,11.44,11.42,11.43,70800.0,10.2282,10.2282,10.2103,10.2192,70800.0
2005-08-19 14:20:00,11.43,11.43,11.42,11.42,76800.0,10.2192,10.2192,10.2103,10.2103,76800.0
2005-08-19 14:30:00,11.42,11.44,11.41,11.43,72400.0,10.2103,10.2282,10.2014,10.2192,72400.0
2005-08-19 14:40:00,11.43,11.44,11.42,11.43,70400.0,10.2192,10.2282,10.2103,10.2192,70400.0
2005-08-19 14:50:00,11.43,11.43,11.42,11.43,82800.0,10.2192,10.2192,10.2103,10.2192,82800.0
2005-08-19 15:00:00,11.43,11.43,11.42,11.43,104000.0,10.2192,10.2192,10.2103,10.2192,104000.0
2005-08-19 15:10:00,11.43,11.44,11.42,11.44,156000.0,10.2192,10.2282,10.2103,10.2282,156000.0
2005-08-19 15:20:00,11.44,11.47,11.43,11.46,178800.0,10.2282,10.255,10.2192,10.2461,178800.0
2005-08-19 15:30:00,11.46,11.46,11.43,11.43,219200.0,10.2461,10.2461,10.2192,10.2192,219200.0
2005-08-19 15:40:00,11.43,11.44,11.4,11.43,135600.0,10.2192,10.2282,10.1924,10.2192,135600.0
2005-08-19 15:50:00,11.42,11.46,11.42,11.43,133600.0,10.2103,10.2461,10.2103,10.2192,133600.0
2005-08-22 09:30:00,11.41,11.42,11.32,11.37,251600.0,10.2014,10.2103,10.1209,10.1656,251600.0
2005-08-22 09:40:00,11.37,11.39,11.28,11.3,281200.0,10.1656,10.1835,10.0851,10.103,281200.0
2005-08-22 09:50:00,11.31,11.36,11.26,11.28,196800.0,10.112,10.1567,10.0673,10.0851,196800.0
2005-08-22 10:00:00,11.26,11.28,11.23,11.26,264800.0,10.0673,10.0851,10.0404,10.0673,264800.0
2005-08-22 10:10:00,11.26,11.28,11.2,11.21,230000.0,10.0673,10.0851,10.0136,10.0226,230000.0
2005-08-22 10:20:00,11.21,11.22,11.18,11.2,254000.0,10.0226,10.0315,9.9957,10.0136,254000.0
2005-08-22 10:30:00,11.21,11.26,11.2,11.22,170000.0,10.0226,10.0673,10.0136,10.0315,170000.0
2005-08-22 10:40:00,11.23,11.25,11.2,11.23,337200.0,10.0404,10.0583,10.0136,10.0404,337200.0
2005-08-22 10:50:00,11.23,11.29,11.22,11.26,220800.0,10.0404,10.0941,10.0315,10.0673,220800.0
2005-08-22 11:00:00,11.26,11.27,11.24,11.24,339600.0,10.0673,10.0762,10.0494,10.0494,339600.0
2005-08-22 11:10:00,11.24,11.27,11.24,11.24,62400.0,10.0494,10.0762,10.0494,10.0494,62400.0
2005-08-22 11:20:00,11.24,11.28,11.24,11.27,137200.0,10.0494,10.0851,10.0494,10.0762,137200.0
2005-08-22 11:30:00,11.27,11.28,11.24,11.25,113200.0,10.0762,10.0851,10.0494,10.0583,113200.0
2005-08-22 11:40:00,11.25,11.26,11.24,11.26,92800.0,10.0583,10.0673,10.0494,10.0673,92800.0
2005-08-22 11:50:00,11.25,11.25,11.22,11.25,115200.0,10.0583,10.0583,10.0315,10.0583,115200.0
2005-08-22 12:00:00,11.25,11.25,11.23,11.24,144400.0,10.0583,10.0583,10.0404,10.0494,144400.0
2005-08-22 12:10:00,11.25,11.25,11.22,11.23,60400.0,10.0583,10.0583,10.0315,10.0404,60400.0
2005-08-22 12:20:00,11.23,11.23,11.21,11.22,91600.0,10.0404,10.0404,10.0226,10.0315,91600.0
2005-08-22 12:30:00,11.22,11.22,11.17,11.18,178400.0,10.0315,10.0315,9.9868,9.9957,178400.0
2005-08-22 12:40:00,11.18,11.19,11.18,11.18,84000.0,9.9957,10.0047,9.9957,9.9957,84000.0
2005-08-22 12:50:00,11.18,11.19,11.17,11.17,117600.0,9.9957,10.0047,9.9868,9.9868,117600.0
2005-08-22 13:00:00,11.17,11.18,11.13,11.13,272400.0,9.9868,9.9957,9.951,9.951,272400.0
2005-08-22 13:10:00,11.13,11.14,11.09,11.1,456400.0,9.951,9.96,9.9153,9.9242,456400.0
2005-08-22 13:20:00,11.1,11.1,11.04,11.06,386800.0,9.9242,9.9242,9.8706,9.8884,386800.0
2005-08-22 13:30:00,11.05,11.06,11.01,11.01,242800.0,9.8795,9.8884,9.8437,9.8437,242800.0
2005-08-22 13:40:00,11.01,11.04,10.94,11.02,552400.0,9.8437,9.8706,9.7812,9.8527,552400.0
2005-08-22 13:50:00,11.01,11.02,10.98,11.01,767600.0,9.8437,9.8527,9.8169,9.8437,767600.0
2005-08-22 14:00:00,11.01,11.06,11.01,11.05,709200.0,9.8437,9.8884,9.8437,9.8795,709200.0
2005-08-22 14:10:00,11.06,11.14,11.04,11.13,642000.0,9.8884,9.96,9.8706,9.951,642000.0
2005-08-22 14:20:00,11.13,11.13,11.07,11.1,815200.0,9.951,9.951,9.8974,9.9242,815200.0
2005-08-22 14:30:00,11.09,11.11,11.05,11.1,404400.0,9.9153,9.9331,9.8795,9.9242,404400.0
2005-08-22 14:40:00,11.09,11.13,11.09,11.13,565200.0,9.9153,9.951,9.9153,9.951,565200.0
2005-08-22 14:50:00,11.13,11.13,11.1,11.11,461200.0,9.951,9.951,9.9242,9.9331,461200.0
2005-08-22 15:00:00,11.11,11.13,11.1,11.12,388000.0,9.9331,9.951,9.9242,9.9421,388000.0
2005-08-22 15:10:00,11.12,11.12,11.09,11.1,145600.0,9.9421,9.9421,9.9153,9.9242,145600.0
2005-08-22 15:20:00,11.1,11.11,11.09,11.11,270800.0,9.9242,9.9331,9.9153,9.9331,270800.0
2005-08-22 15:30:00,11.11,11.15,11.1,11.13,325600.0,9.9331,9.9689,9.9242,9.951,325600.0
2005-08-22 15:40:00,11.14,11.18,11.13,11.17,290000.0,9.96,9.9957,9.951,9.9868,290000.0
2005-08-22 15:50:00,11.18,11.19,11.17,11.18,600400.0,9.9957,10.0047,9.9868,9.9957,600400.0
2005-08-23 09:30:00,11.09,11.21,11.09,11.19,490800.0,9.9153,10.0226,9.9153,10.0047,490800.0
2005-08-23 09:40:00,11.18,11.22,11.15,11.17,392400.0,9.9957,10.0315,9.9689,9.9868,392400.0
2005-08-23 09:50:00,11.18,11.21,11.15,11.16,247600.0,9.9957,10.0226,9.9689,9.9778,247600.0
2005-08-23 10:00:00,11.16,11.19,11.16,11.19,105600.0,9.9778,10.0047,9.9778,10.0047,105600.0
2005-08-23 10:10:00,11.2,11.21,11.18,11.19,96800.0,10.0136,10.0226,9.9957,10.0047,96800.0
2005-08-23 10:20:00,11.19,11.22,11.18,11.2,322400.0,10.0047,10.0315,9.9957,10.0136,322400.0
2005-08-23 10:30:00,11.2,11.21,11.14,11.17,239200.0,10.0136,10.0226,9.96,9.9868,239200.0
2005-08-23 10:40:00,11.17,11.2,11.17,11.19,327600.0,9.9868,10.0136,9.9868,10.0047,327600.0
2005-08-23 10:50:00,11.19,11.2,11.16,11.19,200800.0,10.0047,10.0136,9.9778,10.0047,200800.0
2005-08-23 11:00:00,11.19,11.19,11.16,11.18,90800.0,10.0047,10.0047,9.9778,9.9957,90800.0
2005-08-23 11:10:00,11.18,11.18,11.14,11.17,322400.0,9.9957,9.9957,9.96,9.9868,322400.0
2005-08-23 11:20:00,11.18,11.18,11.16,11.16,102400.0,9.9957,9.9957,9.9778,9.9778,102400.0
2005-08-23 11:30:00,11.16,11.17,11.15,11.15,201200.0,9.9778,9.9868,9.9689,9.9689,201200.0
2005-08-23 11:40:00,11.15,11.17,11.13,11.13,132400.0,9.9689,9.9868,9.951,9.951,132400.0
2005-08-23 11:50:00,11.13,11.15,11.13,11.13,172800.0,9.951,9.9689,9.951,9.951,172800.0
2005-08-23 12:00:00,11.13,11.13,11.13,11.13,150000.0,9.951,9.951,9.951,9.951,150000.0
2005-08-23 12:10:00,11.13,11.17,11.13,11.17,122800.0,9.951,9.9868,9.951,9.9868,122800.0
2005-08-23 12:20:00,11.16,11.19,11.16,11.16,309200.0,9.9778,10.0047,9.9778,9.9778,309200.0
2005-08-23 12:30:00,11.16,11.17,11.16,11.17,27600.0,9.9778,9.9868,9.9778,9.9868,27600.0
2005-08-23 12:40:00,11.16,11.18,11.15,11.17,119200.0,9.9778,9.9957,9.9689,9.9868,119200.0
2005-08-23 12:50:00,11.17,11.18,11.17,11.17,48800.0,9.9868,9.9957,9.9868,9.9868,48800.0
2005-08-23 13:00:00,11.17,11.18,11.16,11.16,209600.0,9.9868,9.9957,9.9778,9.9778,209600.0
2005-08-23 13:10:00,11.17,11.19,11.17,11.18,94800.0,9.9868,10.0047,9.9868,9.9957,94800.0
2005-08-23 13:20:00,11.18,11.19,11.17,11.19,67600.0,9.9957,10.0047,9.9868,10.0047,67600.0
2005-08-23 13:30:00,11.19,11.2,11.18,11.18,60800.0,10.0047,10.0136,9.9957,9.9957,60800.0
2005-08-23 13:40:00,11.18,11.19,11.17,11.18,68800.0,9.9957,10.0047,9.9868,9.9957,68800.0
2005-08-23 13:50:00,11.18,11.18,11.17,11.17,43600.0,9.9957,9.9957,9.9868,9.9868,43600.0
2005-08-23 14:00:00,11.17,11.18,11.17,11.17,38400.0,9.9868,9.9957,9.9868,9.9868,38400.0
2005-08-23 14:10:00,11.17,11.18,11.17,11.18,66800.0,9.9868,9.9957,9.9868,9.9957,66800.0
2005-08-23 14:20:00,11.18,11.19,11.18,11.18,268800.0,9.9957,10.0047,9.9957,9.9957,268800.0
2005-08-23 14:30:00,11.18,11.18,11.17,11.18,92000.0,9.9957,9.9957,9.9868,9.9957,92000.0
2005-08-23 14:40:00,11.18,11.2,11.18,11.2,211200.0,9.9957,10.0136,9.9957,10.0136,211200.0
2005-08-23 14:50:00,11.2,11.22,11.2,11.21,191600.0,10.0136,10.0315,10.0136,10.0226,191600.0
2005-08-23 15:00:00,11.22,11.22,11.19,11.19,180400.0,10.0315,10.0315,10.0047,10.0047,180400.0
2005-08-23 15:10:00,11.19,11.22,11.19,11.19,81600.0,10.0047,10.0315,10.0047,10.0047,81600.0
2005-08-23 15:20:00,11.19,11.21,11.19,11.21,73600.0,10.0047,10.0226,10.0047,10.0226,73600.0
2005-08-23 15:30:00,11.21,11.22,11.19,11.2,103200.0,10.0226,10.0315,10.0047,10.0136,103200.0
2005-08-23 15:40:00,11.2,11.21,11.18,11.21,223600.0,10.0136,10.0226,9.9957,10.0226,223600.0
2005-08-23 15:50:00,11.21,11.24,11.21,11.21,285200.0,10.0226,10.0494,10.0226,10.0226,285200.0
2005-08-24 09:30:00,11.25,11.3,11.2,11.3,121200.0,10.0583,10.103,10.0136,10.103,121200.0
2005-08-24 09:40:00,11.3,11.3,11.25,11.29,66400.0,10.103,10.103,10.0583,10.0941,66400.0
2005-08-24 09:50:00,11.29,11.3,11.28,11.3,62400.0,10.0941,10.103,10.0851,10.103,62400.0
2005-08-24 10:00:00,11.3,11.32,11.29,11.31,56000.0,10.103,10.1209,10.0941,10.112,56000.0
2005-08-24 10:10:00,11.31,11.35,11.31,11.34,112800.0,10.112,10.1477,10.112,10.1388,112800.0
2005-08-24 10:20:00,11.35,11.38,11.34,11.38,156000.0,10.1477,10.1745,10.1388,10.1745,156000.0
2005-08-24 10:30:00,11.38,11.45,11.38,11.41,273200.0,10.1745,10.2371,10.1745,10.2014,273200.0
2005-08-24 10:40:00,11.42,11.48,11.39,11.46,224800.0,10.2103,10.264,10.1835,10.2461,224800.0
2005-08-24 10:50:00,11.46,11.46,11.43,11.44,69600.0,10.2461,10.2461,10.2192,10.2282,69600.0
2005-08-24 11:00:00,11.44,11.45,11.37,11.37,100400.0,10.2282,10.2371,10.1656,10.1656,100400.0
2005-08-24 11:10:00,11.37,11.39,11.33,11.39,326000.0,10.1656,10.1835,10.1298,10.1835,326000.0
2005-08-24 11:20:00,11.39,11.45,11.38,11.44,271600.0,10.1835,10.2371,10.1745,10.2282,271600.0
2005-08-24 11:30:00,11.44,11.44,11.4,11.42,82800.0,10.2282,10.2282,10.1924,10.2103,82800.0
2005-08-24 11:40:00,11.4,11.43,11.39,11.43,90000.0,10.1924,10.2192,10.1835,10.2192,90000.0
2005-08-24 11:50:00,11.42,11.47,11.42,11.45,66000.0,10.2103,10.255,10.2103,10.2371,66000.0
2005-08-24 12:00:00,11.46,11.48,11.45,11.47,124000.0,10.2461,10.264,10.2371,10.255,124000.0
2005-08-24 12:10:00,11.46,11.5,11.46,11.49,190800.0,10.2461,10.2818,10.2461,10.2729,190800.0
2005-08-24 12:20:00,11.5,11.55,11.49,11.54,213200.0,10.2818,10.3265,10.2729,10.3176,213200.0
2005-08-24 12:30:00,11.54,11.54,11.51,11.51,126800.0,10.3176,10.3176,10.2908,10.2908,126800.0
2005-08-24 12:40:00,11.51,11.52,11.51,11.52,86000.0,10.2908,10.2997,10.2908,10.2997,86000.0
2005-08-24 12:50:00,11.52,11.54,11.51,11.52,55600.0,10.2997,10.3176,10.2908,10.2997,55600.0
2005-08-24 13:00:00,11.52,11.52,11.5,11.51,50000.0,10.2997,10.2997,10.2818,10.2908,50000.0
2005-08-24 13:10:00,11.51,11.51,11.5,11.5,52800.0,10.2908,10.2908,10.2818,10.2818,52800.0
2005-08-24 13:20:00,11.5,11.52,11.5,11.52,84800.0,10.2818,10.2997,10.2818,10.2997,84800.0
2005-08-24 13:30:00,11.52,11.52,11.51,11.51,19600.0,10.2997,10.2997,10.2908,10.2908,19600.0
2005-08-24 13:40:00,11.51,11.51,11.49,11.51,41200.0,10.2908,10.2908,10.2729,10.2908,41200.0
2005-08-24 13:50:00,11.51,11.53,11.5,11.52,46800.0,10.2908,10.3087,10.2818,10.2997,46800.0
2005-08-24 14:00:00,11.53,11.53,11.51,11.53,47200.0,10.3087,10.3087,10.2908,10.3087,47200.0
2005-08-24 14:10:00,11.52,11.55,11.52,11.53,209200.0,10.2997,10.3265,10.2997,10.3087,209200.0
2005-08-24 14:20:00,11.53,11.53,11.5,11.52,134400.0,10.3087,10.3087,10.2818,10.2997,134400.0
2005-08-24 14:30:00,11.52,11.53,11.5,11.52,192800.0,10.2997,10.3087,10.2818,10.2997,192800.0
2005-08-24 14:40:00,11.52,11.53,11.5,11.52,75600.0,10.2997,10.3087,10.2818,10.2997,75600.0
2005-08-24 14:50:00,11.52,11.52,11.49,11.5,159200.0,10.2997,10.2997,10.2729,10.2818,159200.0
2005-08-24 15:00:00,11.5,11.51,11.46,11.47,258800.0,10.2818,10.2908,10.2461,10.255,258800.0
2005-08-24 15:10:00,11.46,11.47,11.42,11.46,308400.0,10.2461,10.255,10.2103,10.2461,308400.0
2005-08-24 15:20:00,11.46,11.5,11.45,11.48,256400.0,10.2461,10.2818,10.2371,10.264,256400.0
2005-08-24 15:30:00,11.49,11.49,11.43,11.44,444400.0,10.2729,10.2729,10.2192,10.2282,444400.0
2005-08-24 15:40:00,11.44,11.44,11.36,11.42,460800.0,10.2282,10.2282,10.1567,10.2103,460800.0
2005-08-24 15:50:00,11.42,11.44,11.4,11.4,392400.0,10.2103,10.2282,10.1924,10.1924,392400.0
2005-08-25 09:30:00,11.39,11.49,11.39,11.47,118400.0,10.1835,10.2729,10.1835,10.255,118400.0
2005-08-25 09:40:00,11.47,11.52,11.47,11.51,163600.0,10.255,10.2997,10.255,10.2908,163600.0
2005-08-25 09:50:00,11.51,11.55,11.49,11.55,176800.0,10.2908,10.3265,10.2729,10.3265,176800.0
2005-08-25 10:00:00,11.55,11.55,11.52,11.53,74400.0,10.3265,10.3265,10.2997,10.3087,74400.0
2005-08-25 10:10:00,11.54,11.54,11.47,11.52,82800.0,10.3176,10.3176,10.255,10.2997,82800.0
2005-08-25 10:20:00,11.52,11.52,11.49,11.52,131600.0,10.2997,10.2997,10.2729,10.2997,131600.0
2005-08-25 10:30:00,11.52,11.53,11.5,11.51,111200.0,10.2997,10.3087,10.2818,10.2908,111200.0
2005-08-25 10:40:00,11.51,11.54,11.51,11.54,164000.0,10.2908,10.3176,10.2908,10.3176,164000.0
2005-08-25 10:50:00,11.53,11.54,11.52,11.54,91200.0,10.3087,10.3176,10.2997,10.3176,91200.0
2005-08-25 11:00:00,11.54,11.55,11.54,11.54,193200.0,10.3176,10.3265,10.3176,10.3176,193200.0
2005-08-25 11:10:00,11.54,11.55,11.53,11.55,82400.0,10.3176,10.3265,10.3087,10.3265,82400.0
2005-08-25 11:20:00,11.55,11.55,11.51,11.52,148800.0,10.3265,10.3265,10.2908,10.2997,148800.0
2005-08-25 11:30:00,11.51,11.51,11.45,11.49,126400.0,10.2908,10.2908,10.2371,10.2729,126400.0
2005-08-25 11:40:00,11.49,11.51,11.49,11.51,100400.0,10.2729,10.2908,10.2729,10.2908,100400.0
2005-08-25 11:50:00,11.51,11.51,11.5,11.5,37200.0,10.2908,10.2908,10.2818,10.2818,37200.0
2005-08-25 12:00:00,11.5,11.51,11.49,11.49,75600.0,10.2818,10.2908,10.2729,10.2729,75600.0
2005-08-25 12:10:00,11.49,11.5,11.49,11.49,80400.0,10.2729,10.2818,10.2729,10.2729,80400.0
2005-08-25 12:20:00,11.49,11.51,11.49,11.49,95600.0,10.2729,10.2908,10.2729,10.2729,95600.0
2005-08-25 12:30:00,11.49,11.5,11.48,11.49,131600.0,10.2729,10.2818,10.264,10.2729,131600.0
2005-08-25 12:40:00,11.49,11.49,11.49,11.49,14800.0,10.2729,10.2729,10.2729,10.2729,14800.0
2005-08-25 12:50:00,11.49,11.52,11.49,11.5,83600.0,10.2729,10.2997,10.2729,10.2818,83600.0
2005-08-25 13:00:00,11.5,11.51,11.5,11.5,74400.0,10.2818,10.2908,10.2818,10.2818,74400.0
2005-08-25 13:10:00,11.5,11.51,11.49,11.49,45600.0,10.2818,10.2908,10.2729,10.2729,45600.0
2005-08-25 13:20:00,11.49,11.51,11.49,11.51,71600.0,10.2729,10.2908,10.2729,10.2908,71600.0
2005-08-25 13:30:00,11.51,11.51,11.5,11.5,110400.0,10.2908,10.2908,10.2818,10.2818,110400.0
2005-08-25 13:40:00,11.5,11.51,11.5,11.51,54800.0,10.2818,10.2908,10.2818,10.2908,54800.0
2005-08-25 13:50:00,11.5,11.51,11.5,11.5,73200.0,10.2818,10.2908,10.2818,10.2818,73200.0
2005-08-25 14:00:00,11.5,11.5,11.5,11.5,96400.0,10.2818,10.2818,10.2818,10.2818,96400.0
2005-08-25 14:10:00,11.5,11.5,11.5,11.5,122800.0,10.2818,10.2818,10.2818,10.2818,122800.0
2005-08-25 14:20:00,11.5,11.53,11.5,11.53,72400.0,10.2818,10.3087,10.2818,10.3087,72400.0
2005-08-25 14:30:00,11.52,11.52,11.5,11.5,74000.0,10.2997,10.2997,10.2818,10.2818,74000.0
2005-08-25 14:40:00,11.5,11.5,11.47,11.5,201200.0,10.2818,10.2818,10.255,10.2818,201200.0
2005-08-25 14:50:00,11.49,11.5,11.49,11.5,80000.0,10.2729,10.2818,10.2729,10.2818,80000.0
2005-08-25 15:00:00,11.5,11.5,11.5,11.5,344800.0,10.2818,10.2818,10.2818,10.2818,344800.0
2005-08-25 15:10:00,11.5,11.51,11.5,11.51,110800.0,10.2818,10.2908,10.2818,10.2908,110800.0
2005-08-25 15:20:00,11.51,11.51,11.5,11.5,202400.0,10.2908,10.2908,10.2818,10.2818,202400.0
2005-08-25 15:30:00,11.5,11.51,11.49,11.5,138800.0,10.2818,10.2908,10.2729,10.2818,138800.0
2005-08-25 15:40:00,11.5,11.51,11.5,11.5,110000.0,10.2818,10.2908,10.2818,10.2818,110000.0
2005-08-25 15:50:00,11.5,11.52,11.5,11.52,217200.0,10.2818,10.2997,10.2818,10.2997,217200.0
2005-08-26 09:30:00,11.48,11.55,11.48,11.51,86400.0,10.264,10.3265,10.264,10.2908,86400.0
2005-08-26 09:40:00,11.53,11.54,11.43,11.43,111200.0,10.3087,10.3176,10.2192,10.2192,111200.0
2005-08-26 09:50:00,11.43,11.48,11.41,11.44,197600.0,10.2192,10.264,10.2014,10.2282,197600.0
2005-08-26 10:00:00,11.45,11.47,11.41,11.46,122000.0,10.2371,10.255,10.2014,10.2461,122000.0
2005-08-26 10:10:00,11.46,11.51,11.44,11.44,93200.0,10.2461,10.2908,10.2282,10.2282,93200.0
2005-08-26 10:20:00,11.44,11.5,11.44,11.49,73200.0,10.2282,10.2818,10.2282,10.2729,73200.0
2005-08-26 10:30:00,11.48,11.51,11.48,11.51,110800.0,10.264,10.2908,10.264,10.2908,110800.0
2005-08-26 10:40:00,11.51,11.51,11.5,11.5,25600.0,10.2908,10.2908,10.2818,10.2818,25600.0
2005-08-26 10:50:00,11.5,11.5,11.48,11.49,65600.0,10.2818,10.2818,10.264,10.2729,65600.0
2005-08-26 11:00:00,11.5,11.51,11.48,11.49,17600.0,10.2818,10.2908,10.264,10.2729,17600.0
2005-08-26 11:10:00,11.5,11.51,11.49,11.5,50400.0,10.2818,10.2908,10.2729,10.2818,50400.0
2005-08-26 11:20:00,11.49,11.51,11.49,11.5,175600.0,10.2729,10.2908,10.2729,10.2818,175600.0
2005-08-26 11:30:00,11.49,11.5,11.45,11.46,74000.0,10.2729,10.2818,10.2371,10.2461,74000.0
2005-08-26 11:40:00,11.46,11.48,11.46,11.46,34800.0,10.2461,10.264,10.2461,10.2461,34800.0
2005-08-26 11:50:00,11.46,11.48,11.46,11.48,25200.0,10.2461,10.264,10.2461,10.264,25200.0
2005-08-26 12:00:00,11.47,11.5,11.47,11.49,27200.0,10.255,10.2818,10.255,10.2729,27200.0
2005-08-26 12:10:00,11.5,11.52,11.49,11.51,44800.0,10.2818,10.2997,10.2729,10.2908,44800.0
2005-08-26 12:20:00,11.51,11.52,11.5,11.52,23600.0,10.2908,10.2997,10.2818,10.2997,23600.0
2005-08-26 12:30:00,11.51,11.52,11.46,11.5,89200.0,10.2908,10.2997,10.2461,10.2818,89200.0
2005-08-26 12:40:00,11.51,11.52,11.5,11.5,39200.0,10.2908,10.2997,10.2818,10.2818,39200.0
2005-08-26 12:50:00,11.51,11.51,11.49,11.5,4000.0,10.2908,10.2908,10.2729,10.2818,4000.0
2005-08-26 13:00:00,11.5,11.51,11.48,11.48,17600.0,10.2818,10.2908,10.264,10.264,17600.0
2005-08-26 13:10:00,11.49,11.49,11.48,11.48,15600.0,10.2729,10.2729,10.264,10.264,15600.0
2005-08-26 13:20:00,11.48,11.48,11.46,11.47,20800.0,10.264,10.264,10.2461,10.255,20800.0
2005-08-26 13:30:00,11.47,11.47,11.46,11.46,20000.0,10.255,10.255,10.2461,10.2461,20000.0
2005-08-26 13:40:00,11.47,11.47,11.46,11.46,19200.0,10.255,10.255,10.2461,10.2461,19200.0
2005-08-26 13:50:00,11.47,11.47,11.46,11.46,192400.0,10.255,10.255,10.2461,10.2461,192400.0
2005-08-26 14:00:00,11.47,11.48,11.46,11.46,122800.0,10.255,10.264,10.2461,10.2461,122800.0
2005-08-26 14:10:00,11.46,11.48,11.45,11.48,95600.0,10.2461,10.264,10.2371,10.264,95600.0
2005-08-26 14:20:00,11.48,11.52,11.48,11.49,99200.0,10.264,10.2997,10.264,10.2729,99200.0
2005-08-26 14:30:00,11.51,11.51,11.48,11.5,64000.0,10.2908,10.2908,10.264,10.2818,64000.0
2005-08-26 14:40:00,11.5,11.51,11.49,11.51,100000.0,10.2818,10.2908,10.2729,10.2908,100000.0
2005-08-26 14:50:00,11.5,11.52,11.5,11.52,28400.0,10.2818,10.2997,10.2818,10.2997,28400.0
2005-08-26 15:00:00,11.52,11.53,11.51,11.52,24000.0,10.2997,10.3087,10.2908,10.2997,24000.0
2005-08-26 15:10:00,11.51,11.52,11.5,11.5,44800.0,10.2908,10.2997,10.2818,10.2818,44800.0
2005-08-26 15:20:00,11.5,11.53,11.47,11.5,73200.0,10.2818,10.3087,10.255,10.2818,73200.0
2005-08-26 15:30:00,11.5,11.52,11.48,11.5,131200.0,10.2818,10.2997,10.264,10.2818,131200.0
2005-08-26 15:40:00,11.49,11.5,11.45,11.47,168000.0,10.2729,10.2818,10.2371,10.255,168000.0
2005-08-26 15:50:00,11.48,11.48,11.45,11.45,375200.0,10.264,10.264,10.2371,10.2371,375200.0
2005-08-29 09:30:00,11.38,11.47,11.37,11.42,213200.0,10.1745,10.255,10.1656,10.2103,213200.0
2005-08-29 09:40:00,11.43,11.43,11.36,11.38,256000.0,10.2192,10.2192,10.1567,10.1745,256000.0
2005-08-29 09:50:00,11.36,11.38,11.36,11.38,144000.0,10.1567,10.1745,10.1567,10.1745,144000.0
2005-08-29 10:00:00,11.37,11.45,11.37,11.45,176400.0,10.1656,10.2371,10.1656,10.2371,176400.0
2005-08-29 10:10:00,11.45,11.49,11.4,11.45,320800.0,10.2371,10.2729,10.1924,10.2371,320800.0
2005-08-29 10:20:00,11.45,11.46,11.44,11.45,228000.0,10.2371,10.2461,10.2282,10.2371,228000.0
2005-08-29 10:30:00,11.44,11.47,11.41,11.41,419600.0,10.2282,10.255,10.2014,10.2014,419600.0
2005-08-29 10:40:00,11.4,11.44,11.36,11.36,202400.0,10.1924,10.2282,10.1567,10.1567,202400.0
2005-08-29 10:50:00,11.36,11.42,11.36,11.42,90000.0,10.1567,10.2103,10.1567,10.2103,90000.0
2005-08-29 11:00:00,11.41,11.44,11.41,11.43,73200.0,10.2014,10.2282,10.2014,10.2192,73200.0
2005-08-29 11:10:00,11.43,11.44,11.43,11.43,58400.0,10.2192,10.2282,10.2192,10.2192,58400.0
2005-08-29 11:20:00,11.43,11.44,11.4,11.42,48000.0,10.2192,10.2282,10.1924,10.2103,48000.0
2005-08-29 11:30:00,11.42,11.42,11.39,11.4,62800.0,10.2103,10.2103,10.1835,10.1924,62800.0
2005-08-29 11:40:00,11.41,11.41,11.39,11.4,20800.0,10.2014,10.2014,10.1835,10.1924,20800.0
2005-08-29 11:50:00,11.4,11.41,11.39,11.4,26400.0,10.1924,10.2014,10.1835,10.1924,26400.0
2005-08-29 12:00:00,11.39,11.4,11.39,11.4,23200.0,10.1835,10.1924,10.1835,10.1924,23200.0
2005-08-29 12:10:00,11.39,11.44,11.39,11.43,43600.0,10.1835,10.2282,10.1835,10.2192,43600.0
2005-08-29 12:20:00,11.43,11.45,11.42,11.44,69200.0,10.2192,10.2371,10.2103,10.2282,69200.0
2005-08-29 12:30:00,11.44,11.44,11.43,11.43,24000.0,10.2282,10.2282,10.2192,10.2192,24000.0
2005-08-29 12:40:00,11.43,11.44,11.41,11.41,49600.0,10.2192,10.2282,10.2014,10.2014,49600.0
2005-08-29 12:50:00,11.41,11.42,11.4,11.4,41600.0,10.2014,10.2103,10.1924,10.1924,41600.0
2005-08-29 13:00:00,11.4,11.45,11.4,11.43,126000.0,10.1924,10.2371,10.1924,10.2192,126000.0
2005-08-29 13:10:00,11.43,11.44,11.42,11.43,40000.0,10.2192,10.2282,10.2103,10.2192,40000.0
2005-08-29 13:20:00,11.43,11.44,11.42,11.43,195600.0,10.2192,10.2282,10.2103,10.2192,195600.0
2005-08-29 13:30:00,11.43,11.43,11.42,11.43,57200.0,10.2192,10.2192,10.2103,10.2192,57200.0
2005-08-29 13:40:00,11.43,11.44,11.42,11.43,142000.0,10.2192,10.2282,10.2103,10.2192,142000.0
2005-08-29 13:50:00,11.43,11.44,11.42,11.43,49600.0,10.2192,10.2282,10.2103,10.2192,49600.0
2005-08-29 14:00:00,11.43,11.44,11.39,11.43,50400.0,10.2192,10.2282,10.1835,10.2192,50400.0
2005-08-29 14:10:00,11.43,11.43,11.36,11.4,175200.0,10.2192,10.2192,10.1567,10.1924,175200.0
2005-08-29 14:20:00,11.4,11.42,11.39,11.41,39600.0,10.1924,10.2103,10.1835,10.2014,39600.0
2005-08-29 14:30:00,11.41,11.42,11.4,11.42,64400.0,10.2014,10.2103,10.1924,10.2103,64400.0
2005-08-29 14:40:00,11.42,11.42,11.39,11.4,50000.0,10.2103,10.2103,10.1835,10.1924,50000.0
2005-08-29 14:50:00,11.39,11.41,11.38,11.4,66400.0,10.1835,10.2014,10.1745,10.1924,66400.0
2005-08-29 15:00:00,11.4,11.44,11.4,11.43,79600.0,10.1924,10.2282,10.1924,10.2192,79600.0
2005-08-29 15:10:00,11.43,11.44,11.43,11.44,106000.0,10.2192,10.2282,10.2192,10.2282,106000.0
2005-08-29 15:20:00,11.44,11.45,11.43,11.44,133200.0,10.2282,10.2371,10.2192,10.2282,133200.0
2005-08-29 15:30:00,11.45,11.45,11.44,11.45,78800.0,10.2371,10.2371,10.2282,10.2371,78800.0
2005-08-29 15:40:00,11.44,11.45,11.42,11.43,274000.0,10.2282,10.2371,10.2103,10.2192,274000.0
2005-08-29 15:50:00,11.43,11.45,11.4,11.44,283600.0,10.2192,10.2371,10.1924,10.2282,283600.0
2005-08-30 09:30:00,11.36,11.43,11.33,11.37,240000.0,10.1567,10.2192,10.1298,10.1656,240000.0
2005-08-30 09:40:00,11.38,11.38,11.31,11.36,158400.0,10.1745,10.1745,10.112,10.1567,158400.0
2005-08-30 09:50:00,11.36,11.39,11.35,11.35,94400.0,10.1567,10.1835,10.1477,10.1477,94400.0
2005-08-30 10:00:00,11.37,11.39,11.36,11.37,53600.0,10.1656,10.1835,10.1567,10.1656,53600.0
2005-08-30 10:10:00,11.37,11.37,11.33,11.34,85200.0,10.1656,10.1656,10.1298,10.1388,85200.0
2005-08-30 10:20:00,11.34,11.35,11.31,11.32,140000.0,10.1388,10.1477,10.112,10.1209,140000.0
2005-08-30 10:30:00,11.32,11.34,11.26,11.27,346800.0,10.1209,10.1388,10.0673,10.0762,346800.0
2005-08-30 10:40:00,11.26,11.29,11.2,11.22,190800.0,10.0673,10.0941,10.0136,10.0315,190800.0
2005-08-30 10:50:00,11.22,11.27,11.2,11.26,172800.0,10.0315,10.0762,10.0136,10.0673,172800.0
2005-08-30 11:00:00,11.26,11.26,11.24,11.25,112000.0,10.0673,10.0673,10.0494,10.0583,112000.0
2005-08-30 11:10:00,11.25,11.25,11.2,11.22,135600.0,10.0583,10.0583,10.0136,10.0315,135600.0
2005-08-30 11:20:00,11.22,11.24,11.2,11.24,167200.0,10.0315,10.0494,10.0136,10.0494,167200.0
2005-08-30 11:30:00,11.24,11.25,11.23,11.24,227600.0,10.0494,10.0583,10.0404,10.0494,227600.0
2005-08-30 11:40:00,11.25,11.27,11.25,11.26,74800.0,10.0583,10.0762,10.0583,10.0673,74800.0
2005-08-30 11:50:00,11.26,11.26,11.23,11.26,79600.0,10.0673,10.0673,10.0404,10.0673,79600.0
2005-08-30 12:00:00,11.26,11.27,11.24,11.24,140000.0,10.0673,10.0762,10.0494,10.0494,140000.0
2005-08-30 12:10:00,11.24,11.25,11.24,11.25,97600.0,10.0494,10.0583,10.0494,10.0583,97600.0
2005-08-30 12:20:00,11.25,11.25,11.23,11.24,124800.0,10.0583,10.0583,10.0404,10.0494,124800.0
2005-08-30 12:30:00,11.24,11.25,11.24,11.25,48800.0,10.0494,10.0583,10.0494,10.0583,48800.0
2005-08-30 12:40:00,11.25,11.26,11.25,11.26,23600.0,10.0583,10.0673,10.0583,10.0673,23600.0
2005-08-30 12:50:00,11.26,11.28,11.25,11.26,58000.0,10.0673,10.0851,10.0583,10.0673,58000.0
2005-08-30 13:00:00,11.26,11.26,11.23,11.23,30400.0,10.0673,10.0673,10.0404,10.0404,30400.0
2005-08-30 13:10:00,11.23,11.25,11.23,11.24,43600.0,10.0404,10.0583,10.0404,10.0494,43600.0
2005-08-30 13:20:00,11.25,11.25,11.25,11.25,68000.0,10.0583,10.0583,10.0583,10.0583,68000.0
2005-08-30 13:30:00,11.25,11.29,11.25,11.26,182800.0,10.0583,10.0941,10.0583,10.0673,182800.0
2005-08-30 13:40:00,11.26,11.26,11.25,11.25,43200.0,10.0673,10.0673,10.0583,10.0583,43200.0
2005-08-30 13:50:00,11.25,11.25,11.24,11.24,8400.0,10.0583,10.0583,10.0494,10.0494,8400.0
2005-08-30 14:00:00,11.24,11.26,11.2,11.25,71600.0,10.0494,10.0673,10.0136,10.0583,71600.0
2005-08-30 14:10:00,11.25,11.25,11.2,11.22,61200.0,10.0583,10.0583,10.0136,10.0315,61200.0
2005-08-30 14:20:00,11.22,11.24,11.19,11.21,46800.0,10.0315,10.0494,10.0047,10.0226,46800.0
2005-08-30 14:30:00,11.21,11.25,11.21,11.25,73600.0,10.0226,10.0583,10.0226,10.0583,73600.0
2005-08-30 14:40:00,11.25,11.25,11.22,11.22,57600.0,10.0583,10.0583,10.0315,10.0315,57600.0
2005-08-30 14:50:00,11.22,11.25,11.21,11.23,74000.0,10.0315,10.0583,10.0226,10.0404,74000.0
2005-08-30 15:00:00,11.23,11.25,11.22,11.24,112800.0,10.0404,10.0583,10.0315,10.0494,112800.0
2005-08-30 15:10:00,11.24,11.25,11.22,11.24,56800.0,10.0494,10.0583,10.0315,10.0494,56800.0
2005-08-30 15:20:00,11.24,11.25,11.24,11.24,89600.0,10.0494,10.0583,10.0494,10.0494,89600.0
2005-08-30 15:30:00,11.24,11.24,11.22,11.24,248000.0,10.0494,10.0494,10.0315,10.0494,248000.0
2005-08-30 15:40:00,11.24,11.24,11.21,11.22,188800.0,10.0494,10.0494,10.0226,10.0315,188800.0
2005-08-30 15:50:00,11.22,11.24,11.21,11.24,296800.0,10.0315,10.0494,10.0226,10.0494,296800.0
2005-08-31 09:30:00,11.27,11.3,11.22,11.28,170000.0,10.0762,10.103,10.0315,10.0851,170000.0
2005-08-31 09:40:00,11.28,11.28,11.23,11.26,162400.0,10.0851,10.0851,10.0404,10.0673,162400.0
2005-08-31 09:50:00,11.26,11.29,11.22,11.24,187200.0,10.0673,10.0941,10.0315,10.0494,187200.0
2005-08-31 10:00:00,11.24,11.25,11.22,11.24,91600.0,10.0494,10.0583,10.0315,10.0494,91600.0
2005-08-31 10:10:00,11.24,11.25,11.24,11.24,102800.0,10.0494,10.0583,10.0494,10.0494,102800.0
2005-08-31 10:20:00,11.25,11.25,11.24,11.25,89600.0,10.0583,10.0583,10.0494,10.0583,89600.0
2005-08-31 10:30:00,11.25,11.35,11.24,11.34,143600.0,10.0583,10.1477,10.0494,10.1388,143600.0
2005-08-31 10:40:00,11.33,11.35,11.25,11.26,55200.0,10.1298,10.1477,10.0583,10.0673,55200.0
2005-08-31 10:50:00,11.26,11.3,11.24,11.26,219200.0,10.0673,10.103,10.0494,10.0673,219200.0
2005-08-31 11:00:00,11.27,11.29,11.22,11.27,99200.0,10.0762,10.0941,10.0315,10.0762,99200.0
2005-08-31 11:10:00,11.27,11.3,11.26,11.29,72800.0,10.0762,10.103,10.0673,10.0941,72800.0
2005-08-31 11:20:00,11.3,11.31,11.29,11.29,73600.0,10.103,10.112,10.0941,10.0941,73600.0
2005-08-31 11:30:00,11.3,11.32,11.29,11.31,79600.0,10.103,10.1209,10.0941,10.112,79600.0
2005-08-31 11:40:00,11.31,11.31,11.25,11.27,116400.0,10.112,10.112,10.0583,10.0762,116400.0
2005-08-31 11:50:00,11.27,11.27,11.26,11.26,31600.0,10.0762,10.0762,10.0673,10.0673,31600.0
2005-08-31 12:00:00,11.26,11.28,11.25,11.26,41200.0,10.0673,10.0851,10.0583,10.0673,41200.0
2005-08-31 12:10:00,11.26,11.27,11.22,11.22,57200.0,10.0673,10.0762,10.0315,10.0315,57200.0
2005-08-31 12:20:00,11.22,11.27,11.22,11.24,49600.0,10.0315,10.0762,10.0315,10.0494,49600.0
2005-08-31 12:30:00,11.24,11.26,11.24,11.26,128000.0,10.0494,10.0673,10.0494,10.0673,128000.0
2005-08-31 12:40:00,11.25,11.26,11.24,11.26,60800.0,10.0583,10.0673,10.0494,10.0673,60800.0
2005-08-31 12:50:00,11.26,11.28,11.26,11.27,43600.0,10.0673,10.0851,10.0673,10.0762,43600.0
2005-08-31 13:00:00,11.27,11.28,11.27,11.27,69600.0,10.0762,10.0851,10.0762,10.0762,69600.0
2005-08-31 13:10:00,11.27,11.3,11.27,11.3,259200.0,10.0762,10.103,10.0762,10.103,259200.0
2005-08-31 13:20:00,11.3,11.31,11.28,11.3,148400.0,10.103,10.112,10.0851,10.103,148400.0
2005-08-31 13:30:00,11.3,11.31,11.29,11.3,44400.0,10.103,10.112,10.0941,10.103,44400.0
2005-08-31 13:40:00,11.31,11.31,11.29,11.29,27600.0,10.112,10.112,10.0941,10.0941,27600.0
2005-08-31 13:50:00,11.29,11.3,11.29,11.29,72800.0,10.0941,10.103,10.0941,10.0941,72800.0
2005-08-31 14:00:00,11.29,11.29,11.25,11.26,57600.0,10.0941,10.0941,10.0583,10.0673,57600.0
2005-08-31 14:10:00,11.27,11.3,11.27,11.28,70800.0,10.0762,10.103,10.0762,10.0851,70800.0
2005-08-31 14:20:00,11.28,11.31,11.28,11.31,57600.0,10.0851,10.112,10.0851,10.112,57600.0
2005-08-31 14:30:00,11.31,11.33,11.3,11.31,132000.0,10.112,10.1298,10.103,10.112,132000.0
2005-08-31 14:40:00,11.32,11.33,11.32,11.33,114000.0,10.1209,10.1298,10.1209,10.1298,114000.0
2005-08-31 14:50:00,11.33,11.35,11.32,11.33,133600.0,10.1298,10.1477,10.1209,10.1298,133600.0
2005-08-31 15:00:00,11.33,11.34,11.3,11.33,84800.0,10.1298,10.1388,10.103,10.1298,84800.0
2005-08-31 15:10:00,11.33,11.34,11.32,11.33,243600.0,10.1298,10.1388,10.1209,10.1298,243600.0
2005-08-31 15:20:00,11.33,11.36,11.32,11.36,265600.0,10.1298,10.1567,10.1209,10.1567,265600.0
2005-08-31 15:30:00,11.36,11.41,11.36,11.38,483200.0,10.1567,10.2014,10.1567,10.1745,483200.0
2005-08-31 15:40:00,11.38,11.4,11.35,11.38,240000.0,10.1745,10.1924,10.1477,10.1745,240000.0
2005-08-31 15:50:00,11.38,11.39,11.36,11.37,482800.0,10.1745,10.1835,10.1567,10.1656,482800.0
2005-09-01 09:30:00,11.34,11.38,11.32,11.34,441200.0,10.1388,10.1745,10.1209,10.1388,441200.0
2005-09-01 09:40:00,11.34,11.39,11.34,11.38,126400.0,10.1388,10.1835,10.1388,10.1745,126400.0
2005-09-01 09:50:00,11.38,11.38,11.35,11.36,204400.0,10.1745,10.1745,10.1477,10.1567,204400.0
2005-09-01 10:00:00,11.34,11.38,11.33,11.37,92400.0,10.1388,10.1745,10.1298,10.1656,92400.0
2005-09-01 10:10:00,11.37,11.38,11.36,11.36,189200.0,10.1656,10.1745,10.1567,10.1567,189200.0
2005-09-01 10:20:00,11.36,11.38,11.34,11.35,199600.0,10.1567,10.1745,10.1388,10.1477,199600.0
2005-09-01 10:30:00,11.36,11.39,11.35,11.38,200800.0,10.1567,10.1835,10.1477,10.1745,200800.0
2005-09-01 10:40:00,11.38,11.49,11.38,11.44,294800.0,10.1745,10.2729,10.1745,10.2282,294800.0
2005-09-01 10:50:00,11.44,11.52,11.41,11.5,515600.0,10.2282,10.2997,10.2014,10.2818,515600.0
2005-09-01 11:00:00,11.5,11.56,11.49,11.55,308000.0,10.2818,10.3355,10.2729,10.3265,308000.0
2005-09-01 11:10:00,11.55,11.58,11.53,11.54,414000.0,10.3265,10.3534,10.3087,10.3176,414000.0
2005-09-01 11:20:00,11.55,11.62,11.54,11.6,136800.0,10.3265,10.3891,10.3176,10.3712,136800.0
2005-09-01 11:30:00,11.61,11.68,11.59,11.68,150800.0,10.3802,10.4428,10.3623,10.4428,150800.0
2005-09-01 11:40:00,11.69,11.72,11.65,11.66,153600.0,10.4517,10.4785,10.4159,10.4249,153600.0
2005-09-01 11:50:00,11.65,11.71,11.63,11.63,192400.0,10.4159,10.4696,10.3981,10.3981,192400.0
2005-09-01 12:00:00,11.63,11.65,11.58,11.6,305600.0,10.3981,10.4159,10.3534,10.3712,305600.0
2005-09-01 12:10:00,11.61,11.61,11.54,11.54,78800.0,10.3802,10.3802,10.3176,10.3176,78800.0
2005-09-01 12:20:00,11.55,11.57,11.54,11.55,64400.0,10.3265,10.3444,10.3176,10.3265,64400.0
2005-09-01 12:30:00,11.55,11.55,11.53,11.55,142800.0,10.3265,10.3265,10.3087,10.3265,142800.0
2005-09-01 12:40:00,11.56,11.56,11.55,11.56,20400.0,10.3355,10.3355,10.3265,10.3355,20400.0
2005-09-01 12:50:00,11.56,11.57,11.49,11.51,51200.0,10.3355,10.3444,10.2729,10.2908,51200.0
2005-09-01 13:00:00,11.51,11.56,11.51,11.55,40000.0,10.2908,10.3355,10.2908,10.3265,40000.0
2005-09-01 13:10:00,11.56,11.57,11.55,11.57,33600.0,10.3355,10.3444,10.3265,10.3444,33600.0
2005-09-01 13:20:00,11.57,11.6,11.57,11.57,28400.0,10.3444,10.3712,10.3444,10.3444,28400.0
2005-09-01 13:30:00,11.56,11.58,11.56,11.57,22000.0,10.3355,10.3534,10.3355,10.3444,22000.0
2005-09-01 13:40:00,11.57,11.57,11.54,11.55,47200.0,10.3444,10.3444,10.3176,10.3265,47200.0
2005-09-01 13:50:00,11.54,11.54,11.53,11.53,23600.0,10.3176,10.3176,10.3087,10.3087,23600.0
2005-09-01 14:00:00,11.53,11.55,11.53,11.54,56400.0,10.3087,10.3265,10.3087,10.3176,56400.0
2005-09-01 14:10:00,11.55,11.57,11.53,11.53,34400.0,10.3265,10.3444,10.3087,10.3087,34400.0
2005-09-01 14:20:00,11.53,11.58,11.53,11.54,67200.0,10.3087,10.3534,10.3087,10.3176,67200.0
2005-09-01 14:30:00,11.54,11.57,11.54,11.57,92400.0,10.3176,10.3444,10.3176,10.3444,92400.0
2005-09-01 14:40:00,11.57,11.63,11.57,11.61,139600.0,10.3444,10.3981,10.3444,10.3802,139600.0
2005-09-01 14:50:00,11.61,11.64,11.6,11.61,86000.0,10.3802,10.407,10.3712,10.3802,86000.0
2005-09-01 15:00:00,11.61,11.63,11.6,11.62,56400.0,10.3802,10.3981,10.3712,10.3891,56400.0
2005-09-01 15:10:00,11.62,11.65,11.62,11.65,91600.0,10.3891,10.4159,10.3891,10.4159,91600.0
2005-09-01 15:20:00,11.65,11.68,11.63,11.66,116800.0,10.4159,10.4428,10.3981,10.4249,116800.0
2005-09-01 15:30:00,11.66,11.67,11.64,11.64,142000.0,10.4249,10.4338,10.407,10.407,142000.0
2005-09-01 15:40:00,11.64,11.69,11.61,11.62,113600.0,10.407,10.4517,10.3802,10.3891,113600.0
2005-09-01 15:50:00,11.62,11.63,11.6,11.61,199200.0,10.3891,10.3981,10.3712,10.3802,199200.0
2005-09-02 09:30:00,11.67,11.69,11.63,11.66,178400.0,10.4338,10.4517,10.3981,10.4249,178400.0
2005-09-02 09:40:00,11.67,11.67,11.63,11.66,49600.0,10.4338,10.4338,10.3981,10.4249,49600.0
2005-09-02 09:50:00,11.67,11.67,11.6,11.63,127600.0,10.4338,10.4338,10.3712,10.3981,127600.0
2005-09-02 10:00:00,11.63,11.66,11.59,11.63,96800.0,10.3981,10.4249,10.3623,10.3981,96800.0
2005-09-02 10:10:00,11.64,11.65,11.59,11.64,112000.0,10.407,10.4159,10.3623,10.407,112000.0
2005-09-02 10:20:00,11.65,11.65,11.58,11.6,54000.0,10.4159,10.4159,10.3534,10.3712,54000.0
2005-09-02 10:30:00,11.6,11.6,11.52,11.54,48400.0,10.3712,10.3712,10.2997,10.3176,48400.0
2005-09-02 10:40:00,11.54,11.56,11.51,11.56,78800.0,10.3176,10.3355,10.2908,10.3355,78800.0
2005-09-02 10:50:00,11.55,11.57,11.55,11.56,36400.0,10.3265,10.3444,10.3265,10.3355,36400.0
2005-09-02 11:00:00,11.56,11.59,11.56,11.59,48800.0,10.3355,10.3623,10.3355,10.3623,48800.0
2005-09-02 11:10:00,11.58,11.6,11.58,11.59,40800.0,10.3534,10.3712,10.3534,10.3623,40800.0
2005-09-02 11:20:00,11.58,11.6,11.58,11.58,91200.0,10.3534,10.3712,10.3534,10.3534,91200.0
2005-09-02 11:30:00,11.59,11.6,11.58,11.59,48000.0,10.3623,10.3712,10.3534,10.3623,48000.0
2005-09-02 11:40:00,11.59,11.6,11.56,11.56,49600.0,10.3623,10.3712,10.3355,10.3355,49600.0
2005-09-02 11:50:00,11.56,11.56,11.54,11.55,224000.0,10.3355,10.3355,10.3176,10.3265,224000.0
2005-09-02 12:00:00,11.56,11.58,11.55,11.57,33200.0,10.3355,10.3534,10.3265,10.3444,33200.0
2005-09-02 12:10:00,11.57,11.57,11.54,11.54,18000.0,10.3444,10.3444,10.3176,10.3176,18000.0
2005-09-02 12:20:00,11.54,11.57,11.54,11.57,30400.0,10.3176,10.3444,10.3176,10.3444,30400.0
2005-09-02 12:30:00,11.57,11.59,11.57,11.58,21600.0,10.3444,10.3623,10.3444,10.3534,21600.0
2005-09-02 12:40:00,11.58,11.6,11.58,11.6,44000.0,10.3534,10.3712,10.3534,10.3712,44000.0
2005-09-02 12:50:00,11.6,11.62,11.59,11.62,28400.0,10.3712,10.3891,10.3623,10.3891,28400.0
2005-09-02 13:00:00,11.62,11.64,11.61,11.63,42400.0,10.3891,10.407,10.3802,10.3981,42400.0
2005-09-02 13:10:00,11.63,11.63,11.61,11.63,42000.0,10.3981,10.3981,10.3802,10.3981,42000.0
2005-09-02 13:20:00,11.63,11.63,11.62,11.63,23200.0,10.3981,10.3981,10.3891,10.3981,23200.0
2005-09-02 13:30:00,11.63,11.63,11.61,11.62,82000.0,10.3981,10.3981,10.3802,10.3891,82000.0
2005-09-02 13:40:00,11.63,11.63,11.62,11.63,33200.0,10.3981,10.3981,10.3891,10.3981,33200.0
2005-09-02 13:50:00,11.63,11.66,11.61,11.61,107600.0,10.3981,10.4249,10.3802,10.3802,107600.0
2005-09-02 14:00:00,11.61,11.61,11.6,11.6,15200.0,10.3802,10.3802,10.3712,10.3712,15200.0
2005-09-02 14:10:00,11.6,11.6,11.59,11.59,11600.0,10.3712,10.3712,10.3623,10.3623,11600.0
2005-09-02 14:20:00,11.59,11.59,11.57,11.57,14800.0,10.3623,10.3623,10.3444,10.3444,14800.0
2005-09-02 14:30:00,11.57,11.57,11.54,11.54,42000.0,10.3444,10.3444,10.3176,10.3176,42000.0
2005-09-02 14:40:00,11.54,11.55,11.54,11.54,36000.0,10.3176,10.3265,10.3176,10.3176,36000.0
2005-09-02 14:50:00,11.54,11.55,11.54,11.54,24800.0,10.3176,10.3265,10.3176,10.3176,24800.0
2005-09-02 15:00:00,11.55,11.56,11.54,11.55,26000.0,10.3265,10.3355,10.3176,10.3265,26000.0
2005-09-02 15:10:00,11.55,11.58,11.55,11.56,44800.0,10.3265,10.3534,10.3265,10.3355,44800.0
2005-09-02 15:20:00,11.56,11.56,11.55,11.56,65600.0,10.3355,10.3355,10.3265,10.3355,65600.0
2005-09-02 15:30:00,11.56,11.58,11.53,11.54,156400.0,10.3355,10.3534,10.3087,10.3176,156400.0
2005-09-02 15:40:00,11.54,11.54,11.53,11.53,91600.0,10.3176,10.3176,10.3087,10.3087,91600.0
2005-09-02 15:50:00,11.53,11.53,11.51,11.53,157600.0,10.3087,10.3087,10.2908,10.3087,157600.0
2005-09-06 09:30:00,11.54,11.59,11.52,11.58,132400.0,10.3176,10.3623,10.2997,10.3534,132400.0
2005-09-06 09:40:00,11.56,11.56,11.49,11.49,43600.0,10.3355,10.3355,10.2729,10.2729,43600.0
2005-09-06 09:50:00,11.49,11.5,11.46,11.47,81200.0,10.2729,10.2818,10.2461,10.255,81200.0
2005-09-06 10:00:00,11.47,11.55,11.46,11.5,108400.0,10.255,10.3265,10.2461,10.2818,108400.0
2005-09-06 10:10:00,11.5,11.52,11.47,11.52,112400.0,10.2818,10.2997,10.255,10.2997,112400.0
2005-09-06 10:20:00,11.51,11.56,11.47,11.56,128400.0,10.2908,10.3355,10.255,10.3355,128400.0
2005-09-06 10:30:00,11.57,11.6,11.53,11.54,164000.0,10.3444,10.3712,10.3087,10.3176,164000.0
2005-09-06 10:40:00,11.54,11.58,11.51,11.53,83600.0,10.3176,10.3534,10.2908,10.3087,83600.0
2005-09-06 10:50:00,11.54,11.56,11.52,11.52,66400.0,10.3176,10.3355,10.2997,10.2997,66400.0
2005-09-06 11:00:00,11.52,11.54,11.52,11.52,21600.0,10.2997,10.3176,10.2997,10.2997,21600.0
2005-09-06 11:10:00,11.49,11.53,11.49,11.52,47600.0,10.2729,10.3087,10.2729,10.2997,47600.0
2005-09-06 11:20:00,11.52,11.52,11.5,11.5,44400.0,10.2997,10.2997,10.2818,10.2818,44400.0
2005-09-06 11:30:00,11.5,11.52,11.48,11.48,92800.0,10.2818,10.2997,10.264,10.264,92800.0
2005-09-06 11:40:00,11.47,11.49,11.47,11.48,56400.0,10.255,10.2729,10.255,10.264,56400.0
2005-09-06 11:50:00,11.48,11.49,11.47,11.48,10400.0,10.264,10.2729,10.255,10.264,10400.0
2005-09-06 12:00:00,11.48,11.5,11.47,11.49,45200.0,10.264,10.2818,10.255,10.2729,45200.0
2005-09-06 12:10:00,11.49,11.51,11.49,11.51,90800.0,10.2729,10.2908,10.2729,10.2908,90800.0
2005-09-06 12:20:00,11.51,11.51,11.5,11.5,30000.0,10.2908,10.2908,10.2818,10.2818,30000.0
2005-09-06 12:30:00,11.5,11.5,11.49,11.5,41600.0,10.2818,10.2818,10.2729,10.2818,41600.0
2005-09-06 12:40:00,11.51,11.52,11.51,11.51,9600.0,10.2908,10.2997,10.2908,10.2908,9600.0
2005-09-06 12:50:00,11.51,11.54,11.51,11.51,33600.0,10.2908,10.3176,10.2908,10.2908,33600.0
2005-09-06 13:00:00,11.52,11.54,11.5,11.5,22400.0,10.2997,10.3176,10.2818,10.2818,22400.0
2005-09-06 13:10:00,11.5,11.52,11.5,11.51,40000.0,10.2818,10.2997,10.2818,10.2908,40000.0
2005-09-06 13:20:00,11.51,11.51,11.5,11.51,10800.0,10.2908,10.2908,10.2818,10.2908,10800.0
2005-09-06 13:30:00,11.51,11.51,11.49,11.51,40400.0,10.2908,10.2908,10.2729,10.2908,40400.0
2005-09-06 13:40:00,11.51,11.51,11.47,11.49,88800.0,10.2908,10.2908,10.255,10.2729,88800.0
2005-09-06 13:50:00,11.49,11.54,11.49,11.53,110000.0,10.2729,10.3176,10.2729,10.3087,110000.0
2005-09-06 14:00:00,11.54,11.54,11.53,11.53,62800.0,10.3176,10.3176,10.3087,10.3087,62800.0
2005-09-06 14:10:00,11.53,11.55,11.52,11.53,131200.0,10.3087,10.3265,10.2997,10.3087,131200.0
2005-09-06 14:20:00,11.52,11.53,11.52,11.53,57600.0,10.2997,10.3087,10.2997,10.3087,57600.0
2005-09-06 14:30:00,11.53,11.59,11.53,11.59,350400.0,10.3087,10.3623,10.3087,10.3623,350400.0
2005-09-06 14:40:00,11.59,11.63,11.58,11.62,98000.0,10.3623,10.3981,10.3534,10.3891,98000.0
2005-09-06 14:50:00,11.63,11.65,11.61,11.61,191200.0,10.3981,10.4159,10.3802,10.3802,191200.0
2005-09-06 15:00:00,11.62,11.62,11.59,11.59,29200.0,10.3891,10.3891,10.3623,10.3623,29200.0
2005-09-06 15:10:00,11.59,11.6,11.59,11.6,36400.0,10.3623,10.3712,10.3623,10.3712,36400.0
2005-09-06 15:20:00,11.6,11.65,11.59,11.64,150800.0,10.3712,10.4159,10.3623,10.407,150800.0
2005-09-06 15:30:00,11.64,11.64,11.6,11.61,89600.0,10.407,10.407,10.3712,10.3802,89600.0
2005-09-06 15:40:00,11.61,11.65,11.61,11.64,143200.0,10.3802,10.4159,10.3802,10.407,143200.0
2005-09-06 15:50:00,11.64,11.65,11.61,11.65,258400.0,10.407,10.4159,10.3802,10.4159,258400.0
2005-09-07 09:30:00,11.69,11.7,11.58,11.58,255200.0,10.4517,10.4606,10.3534,10.3534,255200.0
2005-09-07 09:40:00,11.58,11.61,11.53,11.56,137200.0,10.3534,10.3802,10.3087,10.3355,137200.0
2005-09-07 09:50:00,11.58,11.58,11.54,11.56,38800.0,10.3534,10.3534,10.3176,10.3355,38800.0
2005-09-07 10:00:00,11.56,11.58,11.54,11.56,74800.0,10.3355,10.3534,10.3176,10.3355,74800.0
2005-09-07 10:10:00,11.55,11.56,11.5,11.51,138800.0,10.3265,10.3355,10.2818,10.2908,138800.0
2005-09-07 10:20:00,11.51,11.55,11.5,11.51,117600.0,10.2908,10.3265,10.2818,10.2908,117600.0
2005-09-07 10:30:00,11.52,11.57,11.51,11.56,22800.0,10.2997,10.3444,10.2908,10.3355,22800.0
2005-09-07 10:40:00,11.56,11.58,11.51,11.51,46800.0,10.3355,10.3534,10.2908,10.2908,46800.0
2005-09-07 10:50:00,11.51,11.51,11.5,11.51,56800.0,10.2908,10.2908,10.2818,10.2908,56800.0
2005-09-07 11:00:00,11.51,11.52,11.5,11.5,68000.0,10.2908,10.2997,10.2818,10.2818,68000.0
2005-09-07 11:10:00,11.51,11.51,11.5,11.5,43600.0,10.2908,10.2908,10.2818,10.2818,43600.0
2005-09-07 11:20:00,11.5,11.51,11.5,11.5,61600.0,10.2818,10.2908,10.2818,10.2818,61600.0
2005-09-07 11:30:00,11.51,11.53,11.51,11.52,30000.0,10.2908,10.3087,10.2908,10.2997,30000.0
2005-09-07 11:40:00,11.52,11.53,11.51,11.51,24000.0,10.2997,10.3087,10.2908,10.2908,24000.0
2005-09-07 11:50:00,11.51,11.53,11.5,11.5,28400.0,10.2908,10.3087,10.2818,10.2818,28400.0
2005-09-07 12:00:00,11.5,11.53,11.5,11.51,18800.0,10.2818,10.3087,10.2818,10.2908,18800.0
2005-09-07 12:10:00,11.51,11.52,11.51,11.52,25200.0,10.2908,10.2997,10.2908,10.2997,25200.0
2005-09-07 12:20:00,11.52,11.54,11.52,11.54,128400.0,10.2997,10.3176,10.2997,10.3176,128400.0
2005-09-07 12:30:00,11.52,11.56,11.52,11.56,49200.0,10.2997,10.3355,10.2997,10.3355,49200.0
2005-09-07 12:40:00,11.56,11.56,11.54,11.56,44400.0,10.3355,10.3355,10.3176,10.3355,44400.0
2005-09-07 12:50:00,11.56,11.56,11.53,11.56,151200.0,10.3355,10.3355,10.3087,10.3355,151200.0
2005-09-07 13:00:00,11.56,11.57,11.53,11.56,80800.0,10.3355,10.3444,10.3087,10.3355,80800.0
2005-09-07 13:10:00,11.56,11.57,11.56,11.56,36000.0,10.3355,10.3444,10.3355,10.3355,36000.0
2005-09-07 13:20:00,11.56,11.57,11.53,11.53,32800.0,10.3355,10.3444,10.3087,10.3087,32800.0
2005-09-07 13:30:00,11.53,11.55,11.51,11.53,123600.0,10.3087,10.3265,10.2908,10.3087,123600.0
2005-09-07 13:40:00,11.52,11.53,11.48,11.49,56400.0,10.2997,10.3087,10.264,10.2729,56400.0
2005-09-07 13:50:00,11.49,11.55,11.49,11.53,61600.0,10.2729,10.3265,10.2729,10.3087,61600.0
2005-09-07 14:00:00,11.53,11.55,11.51,11.53,52000.0,10.3087,10.3265,10.2908,10.3087,52000.0
2005-09-07 14:10:00,11.54,11.54,11.49,11.5,37600.0,10.3176,10.3176,10.2729,10.2818,37600.0
2005-09-07 14:20:00,11.5,11.52,11.46,11.5,127200.0,10.2818,10.2997,10.2461,10.2818,127200.0
2005-09-07 14:30:00,11.51,11.51,11.46,11.51,124000.0,10.2908,10.2908,10.2461,10.2908,124000.0
2005-09-07 14:40:00,11.51,11.56,11.5,11.55,154400.0,10.2908,10.3355,10.2818,10.3265,154400.0
2005-09-07 14:50:00,11.55,11.57,11.52,11.57,83600.0,10.3265,10.3444,10.2997,10.3444,83600.0
2005-09-07 15:00:00,11.57,11.61,11.55,11.59,89600.0,10.3444,10.3802,10.3265,10.3623,89600.0
2005-09-07 15:10:00,11.59,11.61,11.58,11.59,36800.0,10.3623,10.3802,10.3534,10.3623,36800.0
2005-09-07 15:20:00,11.58,11.61,11.56,11.59,83200.0,10.3534,10.3802,10.3355,10.3623,83200.0
2005-09-07 15:30:00,11.59,11.59,11.58,11.58,78400.0,10.3623,10.3623,10.3534,10.3534,78400.0
2005-09-07 15:40:00,11.58,11.58,11.56,11.57,76800.0,10.3534,10.3534,10.3355,10.3444,76800.0
2005-09-07 15:50:00,11.57,11.6,11.56,11.6,200800.0,10.3444,10.3712,10.3355,10.3712,200800.0
2005-09-08 09:30:00,11.53,11.62,11.53,11.59,241600.0,10.3087,10.3891,10.3087,10.3623,241600.0
2005-09-08 09:40:00,11.59,11.6,11.56,11.59,55200.0,10.3623,10.3712,10.3355,10.3623,55200.0
2005-09-08 09:50:00,11.59,11.62,11.56,11.6,82800.0,10.3623,10.3891,10.3355,10.3712,82800.0
2005-09-08 10:00:00,11.6,11.61,11.6,11.61,93200.0,10.3712,10.3802,10.3712,10.3802,93200.0
2005-09-08 10:10:00,11.61,11.61,11.6,11.6,85200.0,10.3802,10.3802,10.3712,10.3712,85200.0
2005-09-08 10:20:00,11.6,11.61,11.6,11.6,314800.0,10.3712,10.3802,10.3712,10.3712,314800.0
2005-09-08 10:30:00,11.6,11.65,11.6,11.63,150800.0,10.3712,10.4159,10.3712,10.3981,150800.0
2005-09-08 10:40:00,11.63,11.65,11.63,11.63,67200.0,10.3981,10.4159,10.3981,10.3981,67200.0
2005-09-08 10:50:00,11.63,11.63,11.59,11.6,85600.0,10.3981,10.3981,10.3623,10.3712,85600.0
2005-09-08 11:00:00,11.6,11.6,11.59,11.6,124000.0,10.3712,10.3712,10.3623,10.3712,124000.0
2005-09-08 11:10:00,11.6,11.6,11.56,11.58,168800.0,10.3712,10.3712,10.3355,10.3534,168800.0
2005-09-08 11:20:00,11.58,11.6,11.57,11.57,41600.0,10.3534,10.3712,10.3444,10.3444,41600.0
2005-09-08 11:30:00,11.58,11.61,11.57,11.58,19200.0,10.3534,10.3802,10.3444,10.3534,19200.0
2005-09-08 11:40:00,11.59,11.62,11.58,11.6,58400.0,10.3623,10.3891,10.3534,10.3712,58400.0
2005-09-08 11:50:00,11.62,11.62,11.58,11.58,34000.0,10.3891,10.3891,10.3534,10.3534,34000.0
2005-09-08 12:00:00,11.6,11.6,11.58,11.6,7600.0,10.3712,10.3712,10.3534,10.3712,7600.0
2005-09-08 12:10:00,11.6,11.6,11.56,11.56,40000.0,10.3712,10.3712,10.3355,10.3355,40000.0
2005-09-08 12:20:00,11.56,11.57,11.53,11.55,31200.0,10.3355,10.3444,10.3087,10.3265,31200.0
2005-09-08 12:30:00,11.56,11.59,11.55,11.59,57200.0,10.3355,10.3623,10.3265,10.3623,57200.0
2005-09-08 12:40:00,11.59,11.59,11.57,11.59,64800.0,10.3623,10.3623,10.3444,10.3623,64800.0
2005-09-08 12:50:00,11.59,11.6,11.59,11.6,80000.0,10.3623,10.3712,10.3623,10.3712,80000.0
2005-09-08 13:00:00,11.6,11.61,11.6,11.6,45600.0,10.3712,10.3802,10.3712,10.3712,45600.0
2005-09-08 13:10:00,11.6,11.61,11.59,11.61,54400.0,10.3712,10.3802,10.3623,10.3802,54400.0
2005-09-08 13:20:00,11.61,11.63,11.6,11.63,363200.0,10.3802,10.3981,10.3712,10.3981,363200.0
2005-09-08 13:30:00,11.63,11.64,11.62,11.63,42400.0,10.3981,10.407,10.3891,10.3981,42400.0
2005-09-08 13:40:00,11.63,11.63,11.6,11.63,168800.0,10.3981,10.3981,10.3712,10.3981,168800.0
2005-09-08 13:50:00,11.63,11.65,11.63,11.65,150400.0,10.3981,10.4159,10.3981,10.4159,150400.0
2005-09-08 14:00:00,11.65,11.65,11.64,11.65,144000.0,10.4159,10.4159,10.407,10.4159,144000.0
2005-09-08 14:10:00,11.65,11.66,11.64,11.64,86800.0,10.4159,10.4249,10.407,10.407,86800.0
2005-09-08 14:20:00,11.64,11.65,11.62,11.62,82400.0,10.407,10.4159,10.3891,10.3891,82400.0
2005-09-08 14:30:00,11.63,11.64,11.61,11.61,36400.0,10.3981,10.407,10.3802,10.3802,36400.0
2005-09-08 14:40:00,11.61,11.63,11.6,11.62,100000.0,10.3802,10.3981,10.3712,10.3891,100000.0
2005-09-08 14:50:00,11.62,11.62,11.58,11.6,195200.0,10.3891,10.3891,10.3534,10.3712,195200.0
2005-09-08 15:00:00,11.6,11.65,11.6,11.62,146000.0,10.3712,10.4159,10.3712,10.3891,146000.0
2005-09-08 15:10:00,11.62,11.65,11.62,11.64,51200.0,10.3891,10.4159,10.3891,10.407,51200.0
2005-09-08 15:20:00,11.64,11.66,11.63,11.65,184800.0,10.407,10.4249,10.3981,10.4159,184800.0
2005-09-08 15:30:00,11.65,11.66,11.61,11.63,98000.0,10.4159,10.4249,10.3802,10.3981,98000.0
2005-09-08 15:40:00,11.63,11.64,11.62,11.64,101600.0,10.3981,10.407,10.3891,10.407,101600.0
2005-09-08 15:50:00,11.64,11.69,11.64,11.68,425600.0,10.407,10.4517,10.407,10.4428,425600.0
2005-09-09 09:30:00,11.67,11.7,11.58,11.66,150400.0,10.4338,10.4606,10.3534,10.4249,150400.0
2005-09-09 09:40:00,11.67,11.7,11.66,11.7,68800.0,10.4338,10.4606,10.4249,10.4606,68800.0
2005-09-09 09:50:00,11.7,11.7,11.68,11.69,48400.0,10.4606,10.4606,10.4428,10.4517,48400.0
2005-09-09 10:00:00,11.7,11.7,11.67,11.68,77200.0,10.4606,10.4606,10.4338,10.4428,77200.0
2005-09-09 10:10:00,11.68,11.7,11.67,11.69,93200.0,10.4428,10.4606,10.4338,10.4517,93200.0
2005-09-09 10:20:00,11.69,11.69,11.69,11.69,41600.0,10.4517,10.4517,10.4517,10.4517,41600.0
2005-09-09 10:30:00,11.69,11.7,11.69,11.7,100000.0,10.4517,10.4606,10.4517,10.4606,100000.0
2005-09-09 10:40:00,11.7,11.71,11.69,11.7,96800.0,10.4606,10.4696,10.4517,10.4606,96800.0
2005-09-09 10:50:00,11.7,11.71,11.67,11.68,56400.0,10.4606,10.4696,10.4338,10.4428,56400.0
2005-09-09 11:00:00,11.68,11.71,11.68,11.7,77200.0,10.4428,10.4696,10.4428,10.4606,77200.0
2005-09-09 11:10:00,11.7,11.71,11.69,11.7,133600.0,10.4606,10.4696,10.4517,10.4606,133600.0
2005-09-09 11:20:00,11.7,11.71,11.7,11.71,76000.0,10.4606,10.4696,10.4606,10.4696,76000.0
2005-09-09 11:30:00,11.71,11.72,11.71,11.72,150800.0,10.4696,10.4785,10.4696,10.4785,150800.0
2005-09-09 11:40:00,11.72,11.82,11.72,11.82,585200.0,10.4785,10.5679,10.4785,10.5679,585200.0
2005-09-09 11:50:00,11.82,11.84,11.79,11.83,364800.0,10.5679,10.5858,10.5411,10.5769,364800.0
2005-09-09 12:00:00,11.82,11.84,11.82,11.83,173600.0,10.5679,10.5858,10.5679,10.5769,173600.0
2005-09-09 12:10:00,11.83,11.88,11.83,11.88,170800.0,10.5769,10.6216,10.5769,10.6216,170800.0
2005-09-09 12:20:00,11.88,11.93,11.88,11.93,171200.0,10.6216,10.6663,10.6216,10.6663,171200.0
2005-09-09 12:30:00,11.94,11.94,11.92,11.94,170000.0,10.6752,10.6752,10.6573,10.6752,170000.0
2005-09-09 12:40:00,11.94,11.95,11.93,11.93,114800.0,10.6752,10.6842,10.6663,10.6663,114800.0
2005-09-09 12:50:00,11.93,11.94,11.91,11.91,138800.0,10.6663,10.6752,10.6484,10.6484,138800.0
2005-09-09 13:00:00,11.92,11.95,11.91,11.94,128400.0,10.6573,10.6842,10.6484,10.6752,128400.0
2005-09-09 13:10:00,11.94,11.97,11.94,11.96,156000.0,10.6752,10.702,10.6752,10.6931,156000.0
2005-09-09 13:20:00,11.96,11.97,11.96,11.97,123200.0,10.6931,10.702,10.6931,10.702,123200.0
2005-09-09 13:30:00,11.97,11.97,11.95,11.95,101600.0,10.702,10.702,10.6842,10.6842,101600.0
2005-09-09 13:40:00,11.95,11.99,11.94,11.99,251200.0,10.6842,10.7199,10.6752,10.7199,251200.0
2005-09-09 13:50:00,11.99,11.99,11.97,11.98,108400.0,10.7199,10.7199,10.702,10.711,108400.0
2005-09-09 14:00:00,11.98,12.04,11.98,12.02,338800.0,10.711,10.7646,10.711,10.7467,338800.0
2005-09-09 14:10:00,12.02,12.04,11.99,12.01,157200.0,10.7467,10.7646,10.7199,10.7378,157200.0
2005-09-09 14:20:00,12.0,12.02,12.0,12.01,61200.0,10.7289,10.7467,10.7289,10.7378,61200.0
2005-09-09 14:30:00,12.01,12.02,11.99,12.02,383600.0,10.7378,10.7467,10.7199,10.7467,383600.0
2005-09-09 14:40:00,12.02,12.03,12.0,12.02,212400.0,10.7467,10.7557,10.7289,10.7467,212400.0
2005-09-09 14:50:00,12.02,12.06,12.02,12.05,308800.0,10.7467,10.7825,10.7467,10.7736,308800.0
2005-09-09 15:00:00,12.06,12.08,12.04,12.07,178800.0,10.7825,10.8004,10.7646,10.7915,178800.0
2005-09-09 15:10:00,12.07,12.09,12.06,12.08,193200.0,10.7915,10.8093,10.7825,10.8004,193200.0
2005-09-09 15:20:00,12.08,12.09,12.06,12.07,162000.0,10.8004,10.8093,10.7825,10.7915,162000.0
2005-09-09 15:30:00,12.07,12.09,12.06,12.08,256800.0,10.7915,10.8093,10.7825,10.8004,256800.0
2005-09-09 15:40:00,12.08,12.09,12.06,12.08,243200.0,10.8004,10.8093,10.7825,10.8004,243200.0
2005-09-09 15:50:00,12.09,12.1,12.05,12.09,364000.0,10.8093,10.8183,10.7736,10.8093,364000.0
2005-09-12 09:30:00,12.04,12.15,12.02,12.1,405600.0,10.7646,10.863,10.7467,10.8183,405600.0
2005-09-12 09:40:00,12.11,12.11,12.0,12.03,208000.0,10.8272,10.8272,10.7289,10.7557,208000.0
2005-09-12 09:50:00,12.03,12.12,12.03,12.11,272000.0,10.7557,10.8362,10.7557,10.8272,272000.0
2005-09-12 10:00:00,12.1,12.15,12.09,12.15,103600.0,10.8183,10.863,10.8093,10.863,103600.0
2005-09-12 10:10:00,12.15,12.15,12.06,12.06,120400.0,10.863,10.863,10.7825,10.7825,120400.0
2005-09-12 10:20:00,12.07,12.11,12.05,12.05,42000.0,10.7915,10.8272,10.7736,10.7736,42000.0
2005-09-12 10:30:00,12.05,12.09,12.03,12.06,68800.0,10.7736,10.8093,10.7557,10.7825,68800.0
2005-09-12 10:40:00,12.06,12.11,12.06,12.1,52400.0,10.7825,10.8272,10.7825,10.8183,52400.0
2005-09-12 10:50:00,12.11,12.14,12.1,12.12,192400.0,10.8272,10.854,10.8183,10.8362,192400.0
2005-09-12 11:00:00,12.12,12.15,12.11,12.15,226400.0,10.8362,10.863,10.8272,10.863,226400.0
2005-09-12 11:10:00,12.14,12.15,12.14,12.15,121200.0,10.854,10.863,10.854,10.863,121200.0
2005-09-12 11:20:00,12.15,12.18,12.13,12.18,234400.0,10.863,10.8898,10.8451,10.8898,234400.0
2005-09-12 11:30:00,12.18,12.2,12.16,12.2,179200.0,10.8898,10.9077,10.8719,10.9077,179200.0
2005-09-12 11:40:00,12.2,12.21,12.19,12.21,132000.0,10.9077,10.9166,10.8987,10.9166,132000.0
2005-09-12 11:50:00,12.21,12.23,12.17,12.17,122800.0,10.9166,10.9345,10.8809,10.8809,122800.0
2005-09-12 12:00:00,12.17,12.19,12.16,12.17,154000.0,10.8809,10.8987,10.8719,10.8809,154000.0
2005-09-12 12:10:00,12.16,12.21,12.16,12.21,69600.0,10.8719,10.9166,10.8719,10.9166,69600.0
2005-09-12 12:20:00,12.2,12.22,12.19,12.2,74400.0,10.9077,10.9256,10.8987,10.9077,74400.0
2005-09-12 12:30:00,12.19,12.19,12.17,12.17,45600.0,10.8987,10.8987,10.8809,10.8809,45600.0
2005-09-12 12:40:00,12.17,12.19,12.15,12.15,96000.0,10.8809,10.8987,10.863,10.863,96000.0
2005-09-12 12:50:00,12.16,12.16,12.1,12.12,161200.0,10.8719,10.8719,10.8183,10.8362,161200.0
2005-09-12 13:00:00,12.12,12.13,12.08,12.1,65200.0,10.8362,10.8451,10.8004,10.8183,65200.0
2005-09-12 13:10:00,12.1,12.12,12.1,12.12,20000.0,10.8183,10.8362,10.8183,10.8362,20000.0
2005-09-12 13:20:00,12.11,12.13,12.11,12.12,57200.0,10.8272,10.8451,10.8272,10.8362,57200.0
2005-09-12 13:30:00,12.11,12.15,12.1,12.13,103200.0,10.8272,10.863,10.8183,10.8451,103200.0
2005-09-12 13:40:00,12.14,12.15,12.14,12.15,30000.0,10.854,10.863,10.854,10.863,30000.0
2005-09-12 13:50:00,12.15,12.15,12.09,12.09,27600.0,10.863,10.863,10.8093,10.8093,27600.0
2005-09-12 14:00:00,12.09,12.1,12.06,12.08,44800.0,10.8093,10.8183,10.7825,10.8004,44800.0
2005-09-12 14:10:00,12.08,12.1,12.05,12.08,55200.0,10.8004,10.8183,10.7736,10.8004,55200.0
2005-09-12 14:20:00,12.07,12.1,12.07,12.08,12800.0,10.7915,10.8183,10.7915,10.8004,12800.0
2005-09-12 14:30:00,12.08,12.08,12.05,12.05,40800.0,10.8004,10.8004,10.7736,10.7736,40800.0
2005-09-12 14:40:00,12.05,12.11,12.05,12.06,65200.0,10.7736,10.8272,10.7736,10.7825,65200.0
2005-09-12 14:50:00,12.06,12.1,12.05,12.08,38800.0,10.7825,10.8183,10.7736,10.8004,38800.0
2005-09-12 15:00:00,12.08,12.09,12.05,12.06,21600.0,10.8004,10.8093,10.7736,10.7825,21600.0
2005-09-12 15:10:00,12.06,12.08,12.05,12.05,72400.0,10.7825,10.8004,10.7736,10.7736,72400.0
2005-09-12 15:20:00,12.06,12.08,12.04,12.07,64400.0,10.7825,10.8004,10.7646,10.7915,64400.0
2005-09-12 15:30:00,12.07,12.08,12.05,12.07,166800.0,10.7915,10.8004,10.7736,10.7915,166800.0
2005-09-12 15:40:00,12.07,12.08,12.06,12.07,590800.0,10.7915,10.8004,10.7825,10.7915,590800.0
2005-09-12 15:50:00,12.06,12.08,12.05,12.07,145200.0,10.7825,10.8004,10.7736,10.7915,145200.0
2005-09-13 09:30:00,12.11,12.11,12.01,12.03,116800.0,10.8272,10.8272,10.7378,10.7557,116800.0
2005-09-13 09:40:00,12.03,12.04,11.9,11.92,120000.0,10.7557,10.7646,10.6395,10.6573,120000.0
2005-09-13 09:50:00,11.92,11.98,11.92,11.94,50000.0,10.6573,10.711,10.6573,10.6752,50000.0
2005-09-13 10:00:00,11.93,11.94,11.9,11.92,139600.0,10.6663,10.6752,10.6395,10.6573,139600.0
2005-09-13 10:10:00,11.92,11.96,11.9,11.94,87200.0,10.6573,10.6931,10.6395,10.6752,87200.0
2005-09-13 10:20:00,11.95,11.95,11.91,11.93,111200.0,10.6842,10.6842,10.6484,10.6663,111200.0
2005-09-13 10:30:00,11.91,12.0,11.9,11.94,242000.0,10.6484,10.7289,10.6395,10.6752,242000.0
2005-09-13 10:40:00,11.94,11.94,11.91,11.94,50800.0,10.6752,10.6752,10.6484,10.6752,50800.0
2005-09-13 10:50:00,11.94,11.94,11.92,11.93,34000.0,10.6752,10.6752,10.6573,10.6663,34000.0
2005-09-13 11:00:00,11.93,11.93,11.9,11.91,44400.0,10.6663,10.6663,10.6395,10.6484,44400.0
2005-09-13 11:10:00,11.92,11.94,11.91,11.94,40400.0,10.6573,10.6752,10.6484,10.6752,40400.0
2005-09-13 11:20:00,11.93,11.93,11.92,11.92,42400.0,10.6663,10.6663,10.6573,10.6573,42400.0
2005-09-13 11:30:00,11.92,11.93,11.92,11.92,44000.0,10.6573,10.6663,10.6573,10.6573,44000.0
2005-09-13 11:40:00,11.92,11.92,11.88,11.91,87600.0,10.6573,10.6573,10.6216,10.6484,87600.0
2005-09-13 11:50:00,11.91,11.93,11.9,11.92,32400.0,10.6484,10.6663,10.6395,10.6573,32400.0
2005-09-13 12:00:00,11.9,11.93,11.88,11.91,79600.0,10.6395,10.6663,10.6216,10.6484,79600.0
2005-09-13 12:10:00,11.91,11.93,11.91,11.91,62000.0,10.6484,10.6663,10.6484,10.6484,62000.0
2005-09-13 12:20:00,11.91,11.92,11.91,11.92,16800.0,10.6484,10.6573,10.6484,10.6573,16800.0
2005-09-13 12:30:00,11.93,11.93,11.93,11.93,12800.0,10.6663,10.6663,10.6663,10.6663,12800.0
2005-09-13 12:40:00,11.93,11.93,11.91,11.91,26800.0,10.6663,10.6663,10.6484,10.6484,26800.0
2005-09-13 12:50:00,11.91,11.93,11.91,11.92,23200.0,10.6484,10.6663,10.6484,10.6573,23200.0
2005-09-13 13:00:00,11.92,11.93,11.92,11.92,49600.0,10.6573,10.6663,10.6573,10.6573,49600.0
2005-09-13 13:10:00,11.92,11.93,11.91,11.93,19200.0,10.6573,10.6663,10.6484,10.6663,19200.0
2005-09-13 13:20:00,11.92,11.92,11.9,11.92,41200.0,10.6573,10.6573,10.6395,10.6573,41200.0
2005-09-13 13:30:00,11.92,11.93,11.91,11.93,60000.0,10.6573,10.6663,10.6484,10.6663,60000.0
2005-09-13 13:40:00,11.93,11.93,11.93,11.93,9200.0,10.6663,10.6663,10.6663,10.6663,9200.0
2005-09-13 13:50:00,11.93,11.93,11.92,11.92,10800.0,10.6663,10.6663,10.6573,10.6573,10800.0
2005-09-13 14:00:00,11.92,11.93,11.91,11.93,40800.0,10.6573,10.6663,10.6484,10.6663,40800.0
2005-09-13 14:10:00,11.93,11.99,11.92,11.99,61200.0,10.6663,10.7199,10.6573,10.7199,61200.0
2005-09-13 14:20:00,11.99,12.0,11.97,11.98,57600.0,10.7199,10.7289,10.702,10.711,57600.0
2005-09-13 14:30:00,11.97,11.97,11.94,11.94,112000.0,10.702,10.702,10.6752,10.6752,112000.0
2005-09-13 14:40:00,11.94,11.96,11.93,11.95,45600.0,10.6752,10.6931,10.6663,10.6842,45600.0
2005-09-13 14:50:00,11.95,11.95,11.9,11.91,63600.0,10.6842,10.6842,10.6395,10.6484,63600.0
2005-09-13 15:00:00,11.91,11.92,11.86,11.88,86800.0,10.6484,10.6573,10.6037,10.6216,86800.0
2005-09-13 15:10:00,11.89,11.9,11.87,11.9,71200.0,10.6305,10.6395,10.6126,10.6395,71200.0
2005-09-13 15:20:00,11.9,11.96,11.89,11.93,147200.0,10.6395,10.6931,10.6305,10.6663,147200.0
2005-09-13 15:30:00,11.93,11.96,11.93,11.93,180000.0,10.6663,10.6931,10.6663,10.6663,180000.0
2005-09-13 15:40:00,11.92,11.93,11.89,11.9,58000.0,10.6573,10.6663,10.6305,10.6395,58000.0
2005-09-13 15:50:00,11.91,11.91,11.88,11.9,89200.0,10.6484,10.6484,10.6216,10.6395,89200.0
2005-09-14 09:30:00,11.86,11.9,11.86,11.88,90400.0,10.6037,10.6395,10.6037,10.6216,90400.0
2005-09-14 09:40:00,11.88,11.88,11.76,11.77,60000.0,10.6216,10.6216,10.5143,10.5232,60000.0
2005-09-14 09:50:00,11.78,11.83,11.77,11.79,129200.0,10.5322,10.5769,10.5232,10.5411,129200.0
2005-09-14 10:00:00,11.79,11.84,11.78,11.81,52800.0,10.5411,10.5858,10.5322,10.559,52800.0
2005-09-14 10:10:00,11.8,11.81,11.78,11.81,27200.0,10.5501,10.559,10.5322,10.559,27200.0
2005-09-14 10:20:00,11.81,11.82,11.78,11.78,36800.0,10.559,10.5679,10.5322,10.5322,36800.0
2005-09-14 10:30:00,11.78,11.79,11.75,11.77,39200.0,10.5322,10.5411,10.5053,10.5232,39200.0
2005-09-14 10:40:00,11.76,11.81,11.75,11.77,29600.0,10.5143,10.559,10.5053,10.5232,29600.0
2005-09-14 10:50:00,11.78,11.8,11.78,11.79,27200.0,10.5322,10.5501,10.5322,10.5411,27200.0
2005-09-14 11:00:00,11.79,11.84,11.79,11.81,74000.0,10.5411,10.5858,10.5411,10.559,74000.0
2005-09-14 11:10:00,11.82,11.83,11.76,11.76,228000.0,10.5679,10.5769,10.5143,10.5143,228000.0
2005-09-14 11:20:00,11.76,11.79,11.76,11.79,39200.0,10.5143,10.5411,10.5143,10.5411,39200.0
2005-09-14 11:30:00,11.79,11.81,11.75,11.8,128800.0,10.5411,10.559,10.5053,10.5501,128800.0
2005-09-14 11:40:00,11.8,11.82,11.8,11.81,33200.0,10.5501,10.5679,10.5501,10.559,33200.0
2005-09-14 11:50:00,11.82,11.83,11.81,11.83,117600.0,10.5679,10.5769,10.559,10.5769,117600.0
2005-09-14 12:00:00,11.82,11.84,11.8,11.82,119600.0,10.5679,10.5858,10.5501,10.5679,119600.0
2005-09-14 12:10:00,11.82,11.85,11.81,11.85,228000.0,10.5679,10.5948,10.559,10.5948,228000.0
2005-09-14 12:20:00,11.84,11.88,11.81,11.81,214800.0,10.5858,10.6216,10.559,10.559,214800.0
2005-09-14 12:30:00,11.83,11.83,11.8,11.81,67200.0,10.5769,10.5769,10.5501,10.559,67200.0
2005-09-14 12:40:00,11.82,11.82,11.79,11.79,37200.0,10.5679,10.5679,10.5411,10.5411,37200.0
2005-09-14 12:50:00,11.8,11.8,11.77,11.79,14800.0,10.5501,10.5501,10.5232,10.5411,14800.0
2005-09-14 13:00:00,11.8,11.81,11.79,11.8,14400.0,10.5501,10.559,10.5411,10.5501,14400.0
2005-09-14 13:10:00,11.81,11.81,11.8,11.8,33600.0,10.559,10.559,10.5501,10.5501,33600.0
2005-09-14 13:20:00,11.8,11.8,11.79,11.79,5600.0,10.5501,10.5501,10.5411,10.5411,5600.0
2005-09-14 13:30:00,11.8,11.8,11.78,11.78,18800.0,10.5501,10.5501,10.5322,10.5322,18800.0
2005-09-14 13:40:00,11.79,11.79,11.77,11.77,17600.0,10.5411,10.5411,10.5232,10.5232,17600.0
2005-09-14 13:50:00,11.77,11.77,11.75,11.76,83200.0,10.5232,10.5232,10.5053,10.5143,83200.0
2005-09-14 14:00:00,11.76,11.78,11.76,11.78,20400.0,10.5143,10.5322,10.5143,10.5322,20400.0
2005-09-14 14:10:00,11.78,11.78,11.76,11.78,100000.0,10.5322,10.5322,10.5143,10.5322,100000.0
2005-09-14 14:20:00,11.76,11.77,11.75,11.75,56400.0,10.5143,10.5232,10.5053,10.5053,56400.0
2005-09-14 14:30:00,11.76,11.78,11.76,11.77,47600.0,10.5143,10.5322,10.5143,10.5232,47600.0
2005-09-14 14:40:00,11.77,11.77,11.75,11.76,29600.0,10.5232,10.5232,10.5053,10.5143,29600.0
2005-09-14 14:50:00,11.76,11.78,11.76,11.76,53200.0,10.5143,10.5322,10.5143,10.5143,53200.0
2005-09-14 15:00:00,11.76,11.77,11.75,11.76,222800.0,10.5143,10.5232,10.5053,10.5143,222800.0
2005-09-14 15:10:00,11.77,11.78,11.75,11.76,230000.0,10.5232,10.5322,10.5053,10.5143,230000.0
2005-09-14 15:20:00,11.76,11.77,11.75,11.75,136000.0,10.5143,10.5232,10.5053,10.5053,136000.0
2005-09-14 15:30:00,11.75,11.75,11.72,11.72,76000.0,10.5053,10.5053,10.4785,10.4785,76000.0
2005-09-14 15:40:00,11.72,11.73,11.72,11.72,84000.0,10.4785,10.4875,10.4785,10.4785,84000.0
2005-09-14 15:50:00,11.72,11.72,11.69,11.69,231600.0,10.4785,10.4785,10.4517,10.4517,231600.0
2005-09-15 09:30:00,11.72,11.78,11.69,11.69,112800.0,10.4785,10.5322,10.4517,10.4517,112800.0
2005-09-15 09:40:00,11.68,11.71,11.66,11.66,30800.0,10.4428,10.4696,10.4249,10.4249,30800.0
2005-09-15 09:50:00,11.66,11.66,11.61,11.63,71600.0,10.4249,10.4249,10.3802,10.3981,71600.0
2005-09-15 10:00:00,11.63,11.68,11.62,11.63,110400.0,10.3981,10.4428,10.3891,10.3981,110400.0
2005-09-15 10:10:00,11.63,11.65,11.62,11.63,190400.0,10.3981,10.4159,10.3891,10.3981,190400.0
2005-09-15 10:20:00,11.64,11.64,11.61,11.62,67200.0,10.407,10.407,10.3802,10.3891,67200.0
2005-09-15 10:30:00,11.63,11.67,11.63,11.66,64400.0,10.3981,10.4338,10.3981,10.4249,64400.0
2005-09-15 10:40:00,11.66,11.66,11.61,11.63,123600.0,10.4249,10.4249,10.3802,10.3981,123600.0
2005-09-15 10:50:00,11.63,11.65,11.63,11.63,47200.0,10.3981,10.4159,10.3981,10.3981,47200.0
2005-09-15 11:00:00,11.63,11.64,11.61,11.61,100000.0,10.3981,10.407,10.3802,10.3802,100000.0
2005-09-15 11:10:00,11.61,11.61,11.56,11.58,38800.0,10.3802,10.3802,10.3355,10.3534,38800.0
2005-09-15 11:20:00,11.58,11.58,11.56,11.58,100800.0,10.3534,10.3534,10.3355,10.3534,100800.0
2005-09-15 11:30:00,11.58,11.59,11.57,11.59,262400.0,10.3534,10.3623,10.3444,10.3623,262400.0
2005-09-15 11:40:00,11.58,11.6,11.58,11.6,74800.0,10.3534,10.3712,10.3534,10.3712,74800.0
2005-09-15 11:50:00,11.6,11.62,11.6,11.6,73200.0,10.3712,10.3891,10.3712,10.3712,73200.0
2005-09-15 12:00:00,11.61,11.61,11.57,11.58,82400.0,10.3802,10.3802,10.3444,10.3534,82400.0
2005-09-15 12:10:00,11.58,11.6,11.58,11.59,54000.0,10.3534,10.3712,10.3534,10.3623,54000.0
2005-09-15 12:20:00,11.59,11.6,11.59,11.6,25200.0,10.3623,10.3712,10.3623,10.3712,25200.0
2005-09-15 12:30:00,11.6,11.6,11.59,11.59,70800.0,10.3712,10.3712,10.3623,10.3623,70800.0
2005-09-15 12:40:00,11.59,11.59,11.58,11.58,68800.0,10.3623,10.3623,10.3534,10.3534,68800.0
2005-09-15 12:50:00,11.58,11.59,11.57,11.58,32000.0,10.3534,10.3623,10.3444,10.3534,32000.0
2005-09-15 13:00:00,11.58,11.6,11.57,11.6,62800.0,10.3534,10.3712,10.3444,10.3712,62800.0
2005-09-15 13:10:00,11.6,11.6,11.57,11.58,53200.0,10.3712,10.3712,10.3444,10.3534,53200.0
2005-09-15 13:20:00,11.58,11.6,11.57,11.58,24000.0,10.3534,10.3712,10.3444,10.3534,24000.0
2005-09-15 13:30:00,11.57,11.61,11.57,11.61,182400.0,10.3444,10.3802,10.3444,10.3802,182400.0
2005-09-15 13:40:00,11.61,11.61,11.59,11.59,67600.0,10.3802,10.3802,10.3623,10.3623,67600.0
2005-09-15 13:50:00,11.6,11.61,11.58,11.58,18400.0,10.3712,10.3802,10.3534,10.3534,18400.0
2005-09-15 14:00:00,11.58,11.6,11.58,11.6,74000.0,10.3534,10.3712,10.3534,10.3712,74000.0
2005-09-15 14:10:00,11.59,11.61,11.59,11.6,126000.0,10.3623,10.3802,10.3623,10.3712,126000.0
2005-09-15 14:20:00,11.6,11.62,11.59,11.6,103600.0,10.3712,10.3891,10.3623,10.3712,103600.0
2005-09-15 14:30:00,11.6,11.63,11.6,11.61,139200.0,10.3712,10.3981,10.3712,10.3802,139200.0
2005-09-15 14:40:00,11.61,11.61,11.59,11.59,39600.0,10.3802,10.3802,10.3623,10.3623,39600.0
2005-09-15 14:50:00,11.6,11.6,11.58,11.58,52800.0,10.3712,10.3712,10.3534,10.3534,52800.0
2005-09-15 15:00:00,11.58,11.59,11.56,11.56,56800.0,10.3534,10.3623,10.3355,10.3355,56800.0
2005-09-15 15:10:00,11.56,11.58,11.56,11.56,37600.0,10.3355,10.3534,10.3355,10.3355,37600.0
2005-09-15 15:20:00,11.56,11.57,11.56,11.57,21200.0,10.3355,10.3444,10.3355,10.3444,21200.0
2005-09-15 15:30:00,11.57,11.57,11.54,11.55,59200.0,10.3444,10.3444,10.3176,10.3265,59200.0
2005-09-15 15:40:00,11.55,11.56,11.53,11.53,91200.0,10.3265,10.3355,10.3087,10.3087,91200.0
2005-09-15 15:50:00,11.53,11.56,11.52,11.52,234800.0,10.3087,10.3355,10.2997,10.2997,234800.0
2005-09-16 09:30:00,11.55,11.57,11.46,11.46,2673200.0,10.3265,10.3444,10.2461,10.2461,2673200.0
2005-09-16 09:40:00,11.46,11.46,11.4,11.46,167600.0,10.2461,10.2461,10.1924,10.2461,167600.0
2005-09-16 09:50:00,11.46,11.51,11.42,11.42,70400.0,10.2461,10.2908,10.2103,10.2103,70400.0
2005-09-16 10:00:00,11.43,11.44,11.38,11.4,117600.0,10.2192,10.2282,10.1745,10.1924,117600.0
2005-09-16 10:10:00,11.38,11.4,11.37,11.39,121200.0,10.1745,10.1924,10.1656,10.1835,121200.0
2005-09-16 10:20:00,11.39,11.47,11.39,11.44,158000.0,10.1835,10.255,10.1835,10.2282,158000.0
2005-09-16 10:30:00,11.46,11.46,11.44,11.46,208000.0,10.2461,10.2461,10.2282,10.2461,208000.0
2005-09-16 10:40:00,11.46,11.46,11.44,11.46,85600.0,10.2461,10.2461,10.2282,10.2461,85600.0
2005-09-16 10:50:00,11.46,11.46,11.45,11.46,124400.0,10.2461,10.2461,10.2371,10.2461,124400.0
2005-09-16 11:00:00,11.45,11.46,11.44,11.46,64000.0,10.2371,10.2461,10.2282,10.2461,64000.0
2005-09-16 11:10:00,11.46,11.47,11.44,11.47,46800.0,10.2461,10.255,10.2282,10.255,46800.0
2005-09-16 11:20:00,11.47,11.47,11.47,11.47,29600.0,10.255,10.255,10.255,10.255,29600.0
2005-09-16 11:30:00,11.47,11.47,11.45,11.46,23600.0,10.255,10.255,10.2371,10.2461,23600.0
2005-09-16 11:40:00,11.46,11.47,11.44,11.45,56400.0,10.2461,10.255,10.2282,10.2371,56400.0
2005-09-16 11:50:00,11.45,11.47,11.45,11.45,26000.0,10.2371,10.255,10.2371,10.2371,26000.0
2005-09-16 12:00:00,11.45,11.47,11.44,11.44,60000.0,10.2371,10.255,10.2282,10.2282,60000.0
2005-09-16 12:10:00,11.45,11.45,11.42,11.43,126000.0,10.2371,10.2371,10.2103,10.2192,126000.0
2005-09-16 12:20:00,11.42,11.45,11.42,11.43,33600.0,10.2103,10.2371,10.2103,10.2192,33600.0
2005-09-16 12:30:00,11.42,11.44,11.42,11.43,50000.0,10.2103,10.2282,10.2103,10.2192,50000.0
2005-09-16 12:40:00,11.42,11.45,11.41,11.42,289600.0,10.2103,10.2371,10.2014,10.2103,289600.0
2005-09-16 12:50:00,11.42,11.42,11.41,11.42,55200.0,10.2103,10.2103,10.2014,10.2103,55200.0
2005-09-16 13:00:00,11.42,11.43,11.41,11.43,207200.0,10.2103,10.2192,10.2014,10.2192,207200.0
2005-09-16 13:10:00,11.43,11.46,11.43,11.46,50400.0,10.2192,10.2461,10.2192,10.2461,50400.0
2005-09-16 13:20:00,11.46,11.46,11.44,11.45,88400.0,10.2461,10.2461,10.2282,10.2371,88400.0
2005-09-16 13:30:00,11.45,11.46,11.44,11.45,71200.0,10.2371,10.2461,10.2282,10.2371,71200.0
2005-09-16 13:40:00,11.46,11.51,11.45,11.51,87600.0,10.2461,10.2908,10.2371,10.2908,87600.0
2005-09-16 13:50:00,11.51,11.55,11.5,11.55,77600.0,10.2908,10.3265,10.2818,10.3265,77600.0
2005-09-16 14:00:00,11.55,11.55,11.54,11.55,136400.0,10.3265,10.3265,10.3176,10.3265,136400.0
2005-09-16 14:10:00,11.55,11.55,11.54,11.54,35200.0,10.3265,10.3265,10.3176,10.3176,35200.0
2005-09-16 14:20:00,11.54,11.55,11.54,11.54,119200.0,10.3176,10.3265,10.3176,10.3176,119200.0
2005-09-16 14:30:00,11.54,11.55,11.5,11.5,160000.0,10.3176,10.3265,10.2818,10.2818,160000.0
2005-09-16 14:40:00,11.5,11.51,11.48,11.5,142800.0,10.2818,10.2908,10.264,10.2818,142800.0
2005-09-16 14:50:00,11.5,11.51,11.47,11.5,83600.0,10.2818,10.2908,10.255,10.2818,83600.0
2005-09-16 15:00:00,11.5,11.53,11.48,11.53,129600.0,10.2818,10.3087,10.264,10.3087,129600.0
2005-09-16 15:10:00,11.53,11.59,11.52,11.59,72400.0,10.3087,10.3623,10.2997,10.3623,72400.0
2005-09-16 15:20:00,11.59,11.61,11.59,11.6,60800.0,10.3623,10.3802,10.3623,10.3712,60800.0
2005-09-16 15:30:00,11.59,11.63,11.59,11.63,97600.0,10.3623,10.3981,10.3623,10.3981,97600.0
2005-09-16 15:40:00,11.63,11.64,11.61,11.62,230000.0,10.3981,10.407,10.3802,10.3891,230000.0
2005-09-16 15:50:00,11.62,11.63,11.59,11.59,105600.0,10.3891,10.3981,10.3623,10.3623,105600.0
2005-09-19 09:30:00,11.5,11.61,11.49,11.55,183200.0,10.2818,10.3802,10.2729,10.3265,183200.0
2005-09-19 09:40:00,11.54,11.59,11.53,11.56,90800.0,10.3176,10.3623,10.3087,10.3355,90800.0
2005-09-19 09:50:00,11.56,11.58,11.55,11.56,118000.0,10.3355,10.3534,10.3265,10.3355,118000.0
2005-09-19 10:00:00,11.56,11.56,11.43,11.43,189600.0,10.3355,10.3355,10.2192,10.2192,189600.0
2005-09-19 10:10:00,11.43,11.43,11.38,11.38,100000.0,10.2192,10.2192,10.1745,10.1745,100000.0
2005-09-19 10:20:00,11.38,11.43,11.38,11.4,70400.0,10.1745,10.2192,10.1745,10.1924,70400.0
2005-09-19 10:30:00,11.4,11.41,11.39,11.41,59200.0,10.1924,10.2014,10.1835,10.2014,59200.0
2005-09-19 10:40:00,11.42,11.46,11.42,11.46,161200.0,10.2103,10.2461,10.2103,10.2461,161200.0
2005-09-19 10:50:00,11.46,11.49,11.44,11.45,63600.0,10.2461,10.2729,10.2282,10.2371,63600.0
2005-09-19 11:00:00,11.45,11.46,11.44,11.44,33200.0,10.2371,10.2461,10.2282,10.2282,33200.0
2005-09-19 11:10:00,11.44,11.44,11.42,11.43,39200.0,10.2282,10.2282,10.2103,10.2192,39200.0
2005-09-19 11:20:00,11.43,11.43,11.4,11.4,133600.0,10.2192,10.2192,10.1924,10.1924,133600.0
2005-09-19 11:30:00,11.4,11.41,11.38,11.38,86400.0,10.1924,10.2014,10.1745,10.1745,86400.0
2005-09-19 11:40:00,11.38,11.39,11.36,11.38,80800.0,10.1745,10.1835,10.1567,10.1745,80800.0
2005-09-19 11:50:00,11.38,11.4,11.37,11.38,81600.0,10.1745,10.1924,10.1656,10.1745,81600.0
2005-09-19 12:00:00,11.39,11.4,11.38,11.4,68400.0,10.1835,10.1924,10.1745,10.1924,68400.0
2005-09-19 12:10:00,11.4,11.42,11.4,11.41,74400.0,10.1924,10.2103,10.1924,10.2014,74400.0
2005-09-19 12:20:00,11.42,11.43,11.4,11.4,33200.0,10.2103,10.2192,10.1924,10.1924,33200.0
2005-09-19 12:30:00,11.42,11.43,11.39,11.41,69200.0,10.2103,10.2192,10.1835,10.2014,69200.0
2005-09-19 12:40:00,11.4,11.45,11.4,11.44,55600.0,10.1924,10.2371,10.1924,10.2282,55600.0
2005-09-19 12:50:00,11.44,11.44,11.41,11.42,36400.0,10.2282,10.2282,10.2014,10.2103,36400.0
2005-09-19 13:00:00,11.41,11.43,11.41,11.42,22800.0,10.2014,10.2192,10.2014,10.2103,22800.0
2005-09-19 13:10:00,11.41,11.42,11.4,11.41,99600.0,10.2014,10.2103,10.1924,10.2014,99600.0
2005-09-19 13:20:00,11.4,11.41,11.38,11.38,43200.0,10.1924,10.2014,10.1745,10.1745,43200.0
2005-09-19 13:30:00,11.38,11.39,11.38,11.39,43200.0,10.1745,10.1835,10.1745,10.1835,43200.0
2005-09-19 13:40:00,11.38,11.39,11.37,11.37,51600.0,10.1745,10.1835,10.1656,10.1656,51600.0
2005-09-19 13:50:00,11.37,11.37,11.35,11.35,49200.0,10.1656,10.1656,10.1477,10.1477,49200.0
2005-09-19 14:00:00,11.35,11.35,11.34,11.34,54800.0,10.1477,10.1477,10.1388,10.1388,54800.0
2005-09-19 14:10:00,11.35,11.36,11.33,11.35,188800.0,10.1477,10.1567,10.1298,10.1477,188800.0
2005-09-19 14:20:00,11.36,11.36,11.35,11.35,100000.0,10.1567,10.1567,10.1477,10.1477,100000.0
2005-09-19 14:30:00,11.35,11.36,11.35,11.36,96400.0,10.1477,10.1567,10.1477,10.1567,96400.0
2005-09-19 14:40:00,11.36,11.36,11.34,11.34,44400.0,10.1567,10.1567,10.1388,10.1388,44400.0
2005-09-19 14:50:00,11.34,11.36,11.34,11.36,44800.0,10.1388,10.1567,10.1388,10.1567,44800.0
2005-09-19 15:00:00,11.36,11.36,11.36,11.36,35600.0,10.1567,10.1567,10.1567,10.1567,35600.0
2005-09-19 15:10:00,11.36,11.36,11.34,11.35,63200.0,10.1567,10.1567,10.1388,10.1477,63200.0
2005-09-19 15:20:00,11.34,11.36,11.34,11.35,69200.0,10.1388,10.1567,10.1388,10.1477,69200.0
2005-09-19 15:30:00,11.35,11.38,11.34,11.36,84000.0,10.1477,10.1745,10.1388,10.1567,84000.0
2005-09-19 15:40:00,11.36,11.39,11.35,11.38,103600.0,10.1567,10.1835,10.1477,10.1745,103600.0
2005-09-19 15:50:00,11.38,11.4,11.34,11.36,250800.0,10.1745,10.1924,10.1388,10.1567,250800.0
2005-09-20 09:30:00,11.43,11.51,11.38,11.51,194400.0,10.2192,10.2908,10.1745,10.2908,194400.0
2005-09-20 09:40:00,11.51,11.53,11.45,11.49,487200.0,10.2908,10.3087,10.2371,10.2729,487200.0
2005-09-20 09:50:00,11.49,11.61,11.49,11.59,399600.0,10.2729,10.3802,10.2729,10.3623,399600.0
2005-09-20 10:00:00,11.59,11.67,11.59,11.66,289200.0,10.3623,10.4338,10.3623,10.4249,289200.0
2005-09-20 10:10:00,11.65,11.69,11.61,11.61,237200.0,10.4159,10.4517,10.3802,10.3802,237200.0
2005-09-20 10:20:00,11.62,11.62,11.59,11.62,81200.0,10.3891,10.3891,10.3623,10.3891,81200.0
2005-09-20 10:30:00,11.62,11.62,11.6,11.6,62400.0,10.3891,10.3891,10.3712,10.3712,62400.0
2005-09-20 10:40:00,11.61,11.67,11.6,11.66,153200.0,10.3802,10.4338,10.3712,10.4249,153200.0
2005-09-20 10:50:00,11.66,11.66,11.6,11.65,93200.0,10.4249,10.4249,10.3712,10.4159,93200.0
2005-09-20 11:00:00,11.65,11.66,11.63,11.64,58800.0,10.4159,10.4249,10.3981,10.407,58800.0
2005-09-20 11:10:00,11.63,11.64,11.62,11.62,53600.0,10.3981,10.407,10.3891,10.3891,53600.0
2005-09-20 11:20:00,11.61,11.63,11.6,11.63,21200.0,10.3802,10.3981,10.3712,10.3981,21200.0
2005-09-20 11:30:00,11.64,11.69,11.63,11.68,148800.0,10.407,10.4517,10.3981,10.4428,148800.0
2005-09-20 11:40:00,11.68,11.71,11.68,11.71,133200.0,10.4428,10.4696,10.4428,10.4696,133200.0
2005-09-20 11:50:00,11.7,11.7,11.65,11.65,57200.0,10.4606,10.4606,10.4159,10.4159,57200.0
2005-09-20 12:00:00,11.65,11.67,11.65,11.66,43200.0,10.4159,10.4338,10.4159,10.4249,43200.0
2005-09-20 12:10:00,11.65,11.67,11.65,11.66,97600.0,10.4159,10.4338,10.4159,10.4249,97600.0
2005-09-20 12:20:00,11.66,11.68,11.66,11.67,144000.0,10.4249,10.4428,10.4249,10.4338,144000.0
2005-09-20 12:30:00,11.67,11.69,11.67,11.68,129200.0,10.4338,10.4517,10.4338,10.4428,129200.0
2005-09-20 12:40:00,11.67,11.69,11.67,11.68,88800.0,10.4338,10.4517,10.4338,10.4428,88800.0
2005-09-20 12:50:00,11.68,11.68,11.67,11.67,50800.0,10.4428,10.4428,10.4338,10.4338,50800.0
2005-09-20 13:00:00,11.67,11.67,11.63,11.63,75600.0,10.4338,10.4338,10.3981,10.3981,75600.0
2005-09-20 13:10:00,11.63,11.64,11.59,11.6,83600.0,10.3981,10.407,10.3623,10.3712,83600.0
2005-09-20 13:20:00,11.59,11.61,11.59,11.6,49200.0,10.3623,10.3802,10.3623,10.3712,49200.0
2005-09-20 13:30:00,11.6,11.6,11.57,11.58,82000.0,10.3712,10.3712,10.3444,10.3534,82000.0
2005-09-20 13:40:00,11.58,11.58,11.55,11.57,74800.0,10.3534,10.3534,10.3265,10.3444,74800.0
2005-09-20 13:50:00,11.57,11.58,11.54,11.56,89600.0,10.3444,10.3534,10.3176,10.3355,89600.0
2005-09-20 14:00:00,11.56,11.56,11.55,11.56,43600.0,10.3355,10.3355,10.3265,10.3355,43600.0
2005-09-20 14:10:00,11.55,11.58,11.53,11.57,111600.0,10.3265,10.3534,10.3087,10.3444,111600.0
2005-09-20 14:20:00,11.56,11.56,11.51,11.52,111200.0,10.3355,10.3355,10.2908,10.2997,111200.0
2005-09-20 14:30:00,11.52,11.54,11.52,11.53,204800.0,10.2997,10.3176,10.2997,10.3087,204800.0
2005-09-20 14:40:00,11.53,11.55,11.47,11.48,288000.0,10.3087,10.3265,10.255,10.264,288000.0
2005-09-20 14:50:00,11.48,11.48,11.4,11.42,184400.0,10.264,10.264,10.1924,10.2103,184400.0
2005-09-20 15:00:00,11.41,11.42,11.37,11.38,124400.0,10.2014,10.2103,10.1656,10.1745,124400.0
2005-09-20 15:10:00,11.38,11.38,11.33,11.35,202400.0,10.1745,10.1745,10.1298,10.1477,202400.0
2005-09-20 15:20:00,11.35,11.35,11.34,11.35,144800.0,10.1477,10.1477,10.1388,10.1477,144800.0
2005-09-20 15:30:00,11.35,11.37,11.34,11.37,174800.0,10.1477,10.1656,10.1388,10.1656,174800.0
2005-09-20 15:40:00,11.36,11.4,11.36,11.39,214000.0,10.1567,10.1924,10.1567,10.1835,214000.0
2005-09-20 15:50:00,11.39,11.41,11.39,11.39,332400.0,10.1835,10.2014,10.1835,10.1835,332400.0
2005-09-21 09:30:00,11.39,11.39,11.23,11.25,260000.0,10.1835,10.1835,10.0404,10.0583,260000.0
2005-09-21 09:40:00,11.29,11.29,11.19,11.25,175600.0,10.0941,10.0941,10.0047,10.0583,175600.0
2005-09-21 09:50:00,11.26,11.29,11.22,11.24,150000.0,10.0673,10.0941,10.0315,10.0494,150000.0
2005-09-21 10:00:00,11.24,11.25,11.21,11.24,100000.0,10.0494,10.0583,10.0226,10.0494,100000.0
2005-09-21 10:10:00,11.24,11.31,11.22,11.3,164000.0,10.0494,10.112,10.0315,10.103,164000.0
2005-09-21 10:20:00,11.3,11.32,11.29,11.3,81600.0,10.103,10.1209,10.0941,10.103,81600.0
2005-09-21 10:30:00,11.31,11.37,11.3,11.31,136400.0,10.112,10.1656,10.103,10.112,136400.0
2005-09-21 10:40:00,11.31,11.35,11.3,11.33,73600.0,10.112,10.1477,10.103,10.1298,73600.0
2005-09-21 10:50:00,11.33,11.33,11.29,11.33,121600.0,10.1298,10.1298,10.0941,10.1298,121600.0
2005-09-21 11:00:00,11.33,11.35,11.31,11.32,93200.0,10.1298,10.1477,10.112,10.1209,93200.0
2005-09-21 11:10:00,11.31,11.33,11.26,11.27,61200.0,10.112,10.1298,10.0673,10.0762,61200.0
2005-09-21 11:20:00,11.27,11.3,11.24,11.25,71600.0,10.0762,10.103,10.0494,10.0583,71600.0
2005-09-21 11:30:00,11.25,11.25,11.22,11.24,41200.0,10.0583,10.0583,10.0315,10.0494,41200.0
2005-09-21 11:40:00,11.24,11.24,11.21,11.22,36000.0,10.0494,10.0494,10.0226,10.0315,36000.0
2005-09-21 11:50:00,11.22,11.22,11.2,11.22,33200.0,10.0315,10.0315,10.0136,10.0315,33200.0
2005-09-21 12:00:00,11.22,11.22,11.2,11.21,24000.0,10.0315,10.0315,10.0136,10.0226,24000.0
2005-09-21 12:10:00,11.21,11.24,11.21,11.24,19600.0,10.0226,10.0494,10.0226,10.0494,19600.0
2005-09-21 12:20:00,11.24,11.24,11.22,11.23,22400.0,10.0494,10.0494,10.0315,10.0404,22400.0
2005-09-21 12:30:00,11.22,11.22,11.21,11.21,36400.0,10.0315,10.0315,10.0226,10.0226,36400.0
2005-09-21 12:40:00,11.21,11.21,11.2,11.2,110400.0,10.0226,10.0226,10.0136,10.0136,110400.0
2005-09-21 12:50:00,11.2,11.21,11.19,11.19,79200.0,10.0136,10.0226,10.0047,10.0047,79200.0
2005-09-21 13:00:00,11.19,11.23,11.19,11.23,41600.0,10.0047,10.0404,10.0047,10.0404,41600.0
2005-09-21 13:10:00,11.23,11.24,11.23,11.23,25200.0,10.0404,10.0494,10.0404,10.0404,25200.0
2005-09-21 13:20:00,11.23,11.23,11.19,11.19,52000.0,10.0404,10.0404,10.0047,10.0047,52000.0
2005-09-21 13:30:00,11.19,11.19,11.13,11.13,91200.0,10.0047,10.0047,9.951,9.951,91200.0
2005-09-21 13:40:00,11.13,11.14,11.13,11.14,34400.0,9.951,9.96,9.951,9.96,34400.0
2005-09-21 13:50:00,11.13,11.13,11.1,11.12,69600.0,9.951,9.951,9.9242,9.9421,69600.0
2005-09-21 14:00:00,11.12,11.12,11.11,11.11,50400.0,9.9421,9.9421,9.9331,9.9331,50400.0
2005-09-21 14:10:00,11.12,11.15,11.11,11.15,68000.0,9.9421,9.9689,9.9331,9.9689,68000.0
2005-09-21 14:20:00,11.15,11.18,11.15,11.16,54400.0,9.9689,9.9957,9.9689,9.9778,54400.0
2005-09-21 14:30:00,11.16,11.17,11.13,11.15,92800.0,9.9778,9.9868,9.951,9.9689,92800.0
2005-09-21 14:40:00,11.15,11.19,11.15,11.15,75600.0,9.9689,10.0047,9.9689,9.9689,75600.0
2005-09-21 14:50:00,11.15,11.18,11.14,11.15,123200.0,9.9689,9.9957,9.96,9.9689,123200.0
2005-09-21 15:00:00,11.15,11.15,11.11,11.12,68400.0,9.9689,9.9689,9.9331,9.9421,68400.0
2005-09-21 15:10:00,11.12,11.13,11.11,11.12,96800.0,9.9421,9.951,9.9331,9.9421,96800.0
2005-09-21 15:20:00,11.12,11.12,11.09,11.09,162000.0,9.9421,9.9421,9.9153,9.9153,162000.0
2005-09-21 15:30:00,11.09,11.1,11.09,11.09,235600.0,9.9153,9.9242,9.9153,9.9153,235600.0
2005-09-21 15:40:00,11.09,11.09,11.05,11.06,189200.0,9.9153,9.9153,9.8795,9.8884,189200.0
2005-09-21 15:50:00,11.06,11.06,11.03,11.05,476000.0,9.8884,9.8884,9.8616,9.8795,476000.0
2005-09-22 09:30:00,11.04,11.04,10.92,10.94,391200.0,9.8706,9.8706,9.7633,9.7812,391200.0
2005-09-22 09:40:00,10.93,10.93,10.79,10.8,364000.0,9.7722,9.7722,9.647,9.656,364000.0
2005-09-22 09:50:00,10.79,10.81,10.61,10.79,702000.0,9.647,9.6649,9.4861,9.647,702000.0
2005-09-22 10:00:00,10.8,10.94,10.8,10.88,381600.0,9.656,9.7812,9.656,9.7275,381600.0
2005-09-22 10:10:00,10.89,10.95,10.88,10.9,172000.0,9.7364,9.7901,9.7275,9.7454,172000.0
2005-09-22 10:20:00,10.9,10.9,10.86,10.87,217600.0,9.7454,9.7454,9.7096,9.7186,217600.0
2005-09-22 10:30:00,10.87,10.9,10.87,10.88,152800.0,9.7186,9.7454,9.7186,9.7275,152800.0
2005-09-22 10:40:00,10.89,10.89,10.83,10.83,63200.0,9.7364,9.7364,9.6828,9.6828,63200.0
2005-09-22 10:50:00,10.83,10.86,10.83,10.84,148400.0,9.6828,9.7096,9.6828,9.6917,148400.0
2005-09-22 11:00:00,10.84,10.95,10.84,10.94,490800.0,9.6917,9.7901,9.6917,9.7812,490800.0
2005-09-22 11:10:00,10.94,10.97,10.89,10.94,428000.0,9.7812,9.808,9.7364,9.7812,428000.0
2005-09-22 11:20:00,10.94,10.97,10.91,10.93,134000.0,9.7812,9.808,9.7543,9.7722,134000.0
2005-09-22 11:30:00,10.93,10.95,10.89,10.9,143600.0,9.7722,9.7901,9.7364,9.7454,143600.0
2005-09-22 11:40:00,10.9,10.9,10.88,10.9,164000.0,9.7454,9.7454,9.7275,9.7454,164000.0
2005-09-22 11:50:00,10.92,10.95,10.92,10.94,45600.0,9.7633,9.7901,9.7633,9.7812,45600.0
2005-09-22 12:00:00,10.93,10.93,10.85,10.85,136800.0,9.7722,9.7722,9.7007,9.7007,136800.0
2005-09-22 12:10:00,10.84,10.86,10.84,10.86,22000.0,9.6917,9.7096,9.6917,9.7096,22000.0
2005-09-22 12:20:00,10.86,10.86,10.81,10.82,99200.0,9.7096,9.7096,9.6649,9.6739,99200.0
2005-09-22 12:30:00,10.82,10.83,10.8,10.81,63600.0,9.6739,9.6828,9.656,9.6649,63600.0
2005-09-22 12:40:00,10.8,10.82,10.78,10.8,142400.0,9.656,9.6739,9.6381,9.656,142400.0
2005-09-22 12:50:00,10.8,10.81,10.79,10.8,60800.0,9.656,9.6649,9.647,9.656,60800.0
2005-09-22 13:00:00,10.8,10.81,10.78,10.78,164400.0,9.656,9.6649,9.6381,9.6381,164400.0
2005-09-22 13:10:00,10.78,10.87,10.78,10.87,100800.0,9.6381,9.7186,9.6381,9.7186,100800.0
2005-09-22 13:20:00,10.86,10.88,10.85,10.88,46800.0,9.7096,9.7275,9.7007,9.7275,46800.0
2005-09-22 13:30:00,10.87,10.93,10.87,10.92,97200.0,9.7186,9.7722,9.7186,9.7633,97200.0
2005-09-22 13:40:00,10.92,10.99,10.92,10.94,294400.0,9.7633,9.8259,9.7633,9.7812,294400.0
2005-09-22 13:50:00,10.94,10.96,10.93,10.96,62800.0,9.7812,9.799,9.7722,9.799,62800.0
2005-09-22 14:00:00,10.96,10.96,10.93,10.94,128400.0,9.799,9.799,9.7722,9.7812,128400.0
2005-09-22 14:10:00,10.95,10.99,10.94,10.97,130800.0,9.7901,9.8259,9.7812,9.808,130800.0
2005-09-22 14:20:00,10.97,10.99,10.96,10.99,164800.0,9.808,9.8259,9.799,9.8259,164800.0
2005-09-22 14:30:00,10.99,11.07,10.98,11.05,280400.0,9.8259,9.8974,9.8169,9.8795,280400.0
2005-09-22 14:40:00,11.05,11.07,11.02,11.03,330000.0,9.8795,9.8974,9.8527,9.8616,330000.0
2005-09-22 14:50:00,11.02,11.03,11.01,11.02,162800.0,9.8527,9.8616,9.8437,9.8527,162800.0
2005-09-22 15:00:00,11.02,11.03,10.96,11.03,186800.0,9.8527,9.8616,9.799,9.8616,186800.0
2005-09-22 15:10:00,11.02,11.04,11.0,11.03,288800.0,9.8527,9.8706,9.8348,9.8616,288800.0
2005-09-22 15:20:00,11.03,11.05,10.97,10.97,360400.0,9.8616,9.8795,9.808,9.808,360400.0
2005-09-22 15:30:00,10.98,11.0,10.95,10.99,146000.0,9.8169,9.8348,9.7901,9.8259,146000.0
2005-09-22 15:40:00,10.99,11.04,10.99,11.0,252800.0,9.8259,9.8706,9.8259,9.8348,252800.0
2005-09-22 15:50:00,11.0,11.03,10.99,11.0,417200.0,9.8348,9.8616,9.8259,9.8348,417200.0
2005-09-23 09:30:00,11.03,11.03,10.95,11.0,247600.0,9.8616,9.8616,9.7901,9.8348,247600.0
2005-09-23 09:40:00,11.01,11.03,10.97,11.01,100000.0,9.8437,9.8616,9.808,9.8437,100000.0
2005-09-23 09:50:00,11.0,11.0,10.88,10.9,133600.0,9.8348,9.8348,9.7275,9.7454,133600.0
2005-09-23 10:00:00,10.9,10.94,10.9,10.94,71600.0,9.7454,9.7812,9.7454,9.7812,71600.0
2005-09-23 10:10:00,10.94,10.96,10.89,10.89,87200.0,9.7812,9.799,9.7364,9.7364,87200.0
2005-09-23 10:20:00,10.9,11.05,10.9,11.03,168000.0,9.7454,9.8795,9.7454,9.8616,168000.0
2005-09-23 10:30:00,10.93,11.07,10.93,11.01,180800.0,9.7722,9.8974,9.7722,9.8437,180800.0
2005-09-23 10:40:00,11.0,11.01,10.97,10.98,61200.0,9.8348,9.8437,9.808,9.8169,61200.0
2005-09-23 10:50:00,10.99,11.02,10.99,11.02,39600.0,9.8259,9.8527,9.8259,9.8527,39600.0
2005-09-23 11:00:00,11.02,11.02,11.01,11.01,68800.0,9.8527,9.8527,9.8437,9.8437,68800.0
2005-09-23 11:10:00,11.01,11.03,11.0,11.02,144000.0,9.8437,9.8616,9.8348,9.8527,144000.0
2005-09-23 11:20:00,11.03,11.07,11.02,11.02,44000.0,9.8616,9.8974,9.8527,9.8527,44000.0
2005-09-23 11:30:00,11.02,11.04,11.01,11.03,86000.0,9.8527,9.8706,9.8437,9.8616,86000.0
2005-09-23 11:40:00,11.01,11.05,11.01,11.02,56000.0,9.8437,9.8795,9.8437,9.8527,56000.0
2005-09-23 11:50:00,11.02,11.05,11.01,11.01,127200.0,9.8527,9.8795,9.8437,9.8437,127200.0
2005-09-23 12:00:00,11.01,11.02,10.99,10.99,44400.0,9.8437,9.8527,9.8259,9.8259,44400.0
2005-09-23 12:10:00,10.99,11.01,10.99,11.0,56400.0,9.8259,9.8437,9.8259,9.8348,56400.0
2005-09-23 12:20:00,11.0,11.01,10.99,10.99,17200.0,9.8348,9.8437,9.8259,9.8259,17200.0
2005-09-23 12:30:00,10.99,11.0,10.99,10.99,16400.0,9.8259,9.8348,9.8259,9.8259,16400.0
2005-09-23 12:40:00,10.99,11.0,10.99,10.99,59200.0,9.8259,9.8348,9.8259,9.8259,59200.0
2005-09-23 12:50:00,10.99,11.01,10.99,11.0,16800.0,9.8259,9.8437,9.8259,9.8348,16800.0
2005-09-23 13:00:00,11.0,11.03,11.0,11.03,28000.0,9.8348,9.8616,9.8348,9.8616,28000.0
2005-09-23 13:10:00,11.03,11.03,11.0,11.01,37600.0,9.8616,9.8616,9.8348,9.8437,37600.0
2005-09-23 13:20:00,11.01,11.02,10.99,10.99,24000.0,9.8437,9.8527,9.8259,9.8259,24000.0
2005-09-23 13:30:00,11.0,11.03,10.99,11.03,28800.0,9.8348,9.8616,9.8259,9.8616,28800.0
2005-09-23 13:40:00,11.02,11.03,11.0,11.03,113200.0,9.8527,9.8616,9.8348,9.8616,113200.0
2005-09-23 13:50:00,11.03,11.05,11.02,11.05,94800.0,9.8616,9.8795,9.8527,9.8795,94800.0
2005-09-23 14:00:00,11.05,11.11,11.03,11.08,54800.0,9.8795,9.9331,9.8616,9.9063,54800.0
2005-09-23 14:10:00,11.07,11.08,11.03,11.04,40400.0,9.8974,9.9063,9.8616,9.8706,40400.0
2005-09-23 14:20:00,11.04,11.08,11.04,11.04,28400.0,9.8706,9.9063,9.8706,9.8706,28400.0
2005-09-23 14:30:00,11.04,11.06,11.03,11.04,36400.0,9.8706,9.8884,9.8616,9.8706,36400.0
2005-09-23 14:40:00,11.04,11.08,11.03,11.07,45600.0,9.8706,9.9063,9.8616,9.8974,45600.0
2005-09-23 14:50:00,11.08,11.1,11.06,11.09,53200.0,9.9063,9.9242,9.8884,9.9153,53200.0
2005-09-23 15:00:00,11.08,11.1,11.08,11.09,53200.0,9.9063,9.9242,9.9063,9.9153,53200.0
2005-09-23 15:10:00,11.1,11.11,11.09,11.1,48400.0,9.9242,9.9331,9.9153,9.9242,48400.0
2005-09-23 15:20:00,11.1,11.11,11.1,11.1,30000.0,9.9242,9.9331,9.9242,9.9242,30000.0
2005-09-23 15:30:00,11.1,11.1,11.08,11.09,213200.0,9.9242,9.9242,9.9063,9.9153,213200.0
2005-09-23 15:40:00,11.09,11.1,11.09,11.1,130400.0,9.9153,9.9242,9.9153,9.9242,130400.0
2005-09-23 15:50:00,11.1,11.12,11.09,11.1,311200.0,9.9242,9.9421,9.9153,9.9242,311200.0
2005-09-26 09:30:00,11.2,11.24,11.13,11.13,235200.0,10.0136,10.0494,9.951,9.951,235200.0
2005-09-26 09:40:00,11.13,11.14,11.1,11.13,232000.0,9.951,9.96,9.9242,9.951,232000.0
2005-09-26 09:50:00,11.13,11.16,11.13,11.16,97600.0,9.951,9.9778,9.951,9.9778,97600.0
2005-09-26 10:00:00,11.17,11.2,11.14,11.17,149200.0,9.9868,10.0136,9.96,9.9868,149200.0
2005-09-26 10:10:00,11.17,11.19,11.15,11.19,132800.0,9.9868,10.0047,9.9689,10.0047,132800.0
2005-09-26 10:20:00,11.19,11.22,11.17,11.19,112800.0,10.0047,10.0315,9.9868,10.0047,112800.0
2005-09-26 10:30:00,11.19,11.19,11.17,11.18,98800.0,10.0047,10.0047,9.9868,9.9957,98800.0
2005-09-26 10:40:00,11.19,11.19,11.17,11.18,64400.0,10.0047,10.0047,9.9868,9.9957,64400.0
2005-09-26 10:50:00,11.19,11.27,11.19,11.24,123600.0,10.0047,10.0762,10.0047,10.0494,123600.0
2005-09-26 11:00:00,11.24,11.27,11.23,11.27,188400.0,10.0494,10.0762,10.0404,10.0762,188400.0
2005-09-26 11:10:00,11.26,11.27,11.24,11.25,187200.0,10.0673,10.0762,10.0494,10.0583,187200.0
2005-09-26 11:20:00,11.26,11.26,11.24,11.25,106400.0,10.0673,10.0673,10.0494,10.0583,106400.0
2005-09-26 11:30:00,11.26,11.26,11.25,11.25,87200.0,10.0673,10.0673,10.0583,10.0583,87200.0
2005-09-26 11:40:00,11.26,11.26,11.25,11.26,94800.0,10.0673,10.0673,10.0583,10.0673,94800.0
2005-09-26 11:50:00,11.26,11.26,11.25,11.25,76400.0,10.0673,10.0673,10.0583,10.0583,76400.0
2005-09-26 12:00:00,11.25,11.25,11.24,11.25,73600.0,10.0583,10.0583,10.0494,10.0583,73600.0
2005-09-26 12:10:00,11.25,11.32,11.25,11.28,527600.0,10.0583,10.1209,10.0583,10.0851,527600.0
2005-09-26 12:20:00,11.28,11.32,11.27,11.31,191600.0,10.0851,10.1209,10.0762,10.112,191600.0
2005-09-26 12:30:00,11.31,11.31,11.3,11.31,148400.0,10.112,10.112,10.103,10.112,148400.0
2005-09-26 12:40:00,11.3,11.31,11.26,11.26,187200.0,10.103,10.112,10.0673,10.0673,187200.0
2005-09-26 12:50:00,11.26,11.28,11.26,11.26,62800.0,10.0673,10.0851,10.0673,10.0673,62800.0
2005-09-26 13:00:00,11.26,11.26,11.22,11.24,115200.0,10.0673,10.0673,10.0315,10.0494,115200.0
2005-09-26 13:10:00,11.25,11.25,11.22,11.22,116800.0,10.0583,10.0583,10.0315,10.0315,116800.0
2005-09-26 13:20:00,11.22,11.23,11.19,11.22,69600.0,10.0315,10.0404,10.0047,10.0315,69600.0
2005-09-26 13:30:00,11.23,11.27,11.23,11.26,83200.0,10.0404,10.0762,10.0404,10.0673,83200.0
2005-09-26 13:40:00,11.26,11.29,11.25,11.29,106000.0,10.0673,10.0941,10.0583,10.0941,106000.0
2005-09-26 13:50:00,11.29,11.32,11.26,11.27,148800.0,10.0941,10.1209,10.0673,10.0762,148800.0
2005-09-26 14:00:00,11.28,11.31,11.28,11.3,83600.0,10.0851,10.112,10.0851,10.103,83600.0
2005-09-26 14:10:00,11.3,11.31,11.24,11.26,120800.0,10.103,10.112,10.0494,10.0673,120800.0
2005-09-26 14:20:00,11.26,11.26,11.21,11.22,261200.0,10.0673,10.0673,10.0226,10.0315,261200.0
2005-09-26 14:30:00,11.22,11.24,11.17,11.21,360800.0,10.0315,10.0494,9.9868,10.0226,360800.0
2005-09-26 14:40:00,11.21,11.21,11.17,11.2,210000.0,10.0226,10.0226,9.9868,10.0136,210000.0
2005-09-26 14:50:00,11.2,11.23,11.2,11.21,122400.0,10.0136,10.0404,10.0136,10.0226,122400.0
2005-09-26 15:00:00,11.21,11.24,11.21,11.24,48400.0,10.0226,10.0494,10.0226,10.0494,48400.0
2005-09-26 15:10:00,11.24,11.27,11.24,11.24,95200.0,10.0494,10.0762,10.0494,10.0494,95200.0
2005-09-26 15:20:00,11.25,11.25,11.23,11.24,126800.0,10.0583,10.0583,10.0404,10.0494,126800.0
2005-09-26 15:30:00,11.24,11.26,11.21,11.24,154000.0,10.0494,10.0673,10.0226,10.0494,154000.0
2005-09-26 15:40:00,11.24,11.25,11.21,11.24,210800.0,10.0494,10.0583,10.0226,10.0494,210800.0
2005-09-26 15:50:00,11.24,11.25,11.21,11.24,144000.0,10.0494,10.0583,10.0226,10.0494,144000.0
2005-09-27 09:30:00,11.3,11.3,11.22,11.23,198000.0,10.103,10.103,10.0315,10.0404,198000.0
2005-09-27 09:40:00,11.23,11.26,11.22,11.24,406000.0,10.0404,10.0673,10.0315,10.0494,406000.0
2005-09-27 09:50:00,11.24,11.25,11.24,11.24,47600.0,10.0494,10.0583,10.0494,10.0494,47600.0
2005-09-27 10:00:00,11.24,11.26,11.22,11.24,175200.0,10.0494,10.0673,10.0315,10.0494,175200.0
2005-09-27 10:10:00,11.24,11.26,11.23,11.24,581600.0,10.0494,10.0673,10.0404,10.0494,581600.0
2005-09-27 10:20:00,11.25,11.25,11.23,11.25,448800.0,10.0583,10.0583,10.0404,10.0583,448800.0
2005-09-27 10:30:00,11.25,11.34,11.24,11.28,515600.0,10.0583,10.1388,10.0494,10.0851,515600.0
2005-09-27 10:40:00,11.28,11.29,11.25,11.27,297600.0,10.0851,10.0941,10.0583,10.0762,297600.0
2005-09-27 10:50:00,11.27,11.27,11.25,11.25,108400.0,10.0762,10.0762,10.0583,10.0583,108400.0
2005-09-27 11:00:00,11.25,11.26,11.24,11.24,274800.0,10.0583,10.0673,10.0494,10.0494,274800.0
2005-09-27 11:10:00,11.24,11.25,11.24,11.25,53200.0,10.0494,10.0583,10.0494,10.0583,53200.0
2005-09-27 11:20:00,11.26,11.26,11.25,11.25,41600.0,10.0673,10.0673,10.0583,10.0583,41600.0
2005-09-27 11:30:00,11.25,11.28,11.25,11.26,73600.0,10.0583,10.0851,10.0583,10.0673,73600.0
2005-09-27 11:40:00,11.26,11.28,11.26,11.27,30400.0,10.0673,10.0851,10.0673,10.0762,30400.0
2005-09-27 11:50:00,11.28,11.3,11.28,11.29,155600.0,10.0851,10.103,10.0851,10.0941,155600.0
2005-09-27 12:00:00,11.28,11.3,11.28,11.29,62000.0,10.0851,10.103,10.0851,10.0941,62000.0
2005-09-27 12:10:00,11.29,11.31,11.29,11.31,191200.0,10.0941,10.112,10.0941,10.112,191200.0
2005-09-27 12:20:00,11.31,11.32,11.31,11.31,24400.0,10.112,10.1209,10.112,10.112,24400.0
2005-09-27 12:30:00,11.31,11.31,11.31,11.31,44800.0,10.112,10.112,10.112,10.112,44800.0
2005-09-27 12:40:00,11.31,11.31,11.3,11.31,40400.0,10.112,10.112,10.103,10.112,40400.0
2005-09-27 12:50:00,11.31,11.31,11.3,11.31,34400.0,10.112,10.112,10.103,10.112,34400.0
2005-09-27 13:00:00,11.31,11.32,11.31,11.32,64000.0,10.112,10.1209,10.112,10.1209,64000.0
2005-09-27 13:10:00,11.31,11.31,11.3,11.31,178800.0,10.112,10.112,10.103,10.112,178800.0
2005-09-27 13:20:00,11.3,11.3,11.24,11.27,61200.0,10.103,10.103,10.0494,10.0762,61200.0
2005-09-27 13:30:00,11.27,11.29,11.25,11.27,64800.0,10.0762,10.0941,10.0583,10.0762,64800.0
2005-09-27 13:40:00,11.27,11.27,11.26,11.27,9200.0,10.0762,10.0762,10.0673,10.0762,9200.0
2005-09-27 13:50:00,11.27,11.28,11.26,11.26,81600.0,10.0762,10.0851,10.0673,10.0673,81600.0
2005-09-27 14:00:00,11.26,11.31,11.26,11.28,120000.0,10.0673,10.112,10.0673,10.0851,120000.0
2005-09-27 14:10:00,11.28,11.29,11.28,11.29,158400.0,10.0851,10.0941,10.0851,10.0941,158400.0
2005-09-27 14:20:00,11.29,11.3,11.27,11.29,105600.0,10.0941,10.103,10.0762,10.0941,105600.0
2005-09-27 14:30:00,11.29,11.3,11.27,11.29,158000.0,10.0941,10.103,10.0762,10.0941,158000.0
2005-09-27 14:40:00,11.29,11.33,11.28,11.31,222000.0,10.0941,10.1298,10.0851,10.112,222000.0
2005-09-27 14:50:00,11.31,11.37,11.3,11.35,202800.0,10.112,10.1656,10.103,10.1477,202800.0
2005-09-27 15:00:00,11.35,11.41,11.31,11.4,254800.0,10.1477,10.2014,10.112,10.1924,254800.0
2005-09-27 15:10:00,11.4,11.4,11.37,11.38,140400.0,10.1924,10.1924,10.1656,10.1745,140400.0
2005-09-27 15:20:00,11.38,11.41,11.38,11.4,226800.0,10.1745,10.2014,10.1745,10.1924,226800.0
2005-09-27 15:30:00,11.39,11.4,11.35,11.35,194800.0,10.1835,10.1924,10.1477,10.1477,194800.0
2005-09-27 15:40:00,11.35,11.37,11.32,11.34,220000.0,10.1477,10.1656,10.1209,10.1388,220000.0
2005-09-27 15:50:00,11.34,11.35,11.31,11.33,318800.0,10.1388,10.1477,10.112,10.1298,318800.0
2005-09-28 09:30:00,11.37,11.38,11.28,11.29,120000.0,10.1656,10.1745,10.0851,10.0941,120000.0
2005-09-28 09:40:00,11.29,11.3,11.2,11.22,120800.0,10.0941,10.103,10.0136,10.0315,120800.0
2005-09-28 09:50:00,11.23,11.37,11.22,11.35,160400.0,10.0404,10.1656,10.0315,10.1477,160400.0
2005-09-28 10:00:00,11.35,11.39,11.28,11.29,122400.0,10.1477,10.1835,10.0851,10.0941,122400.0
2005-09-28 10:10:00,11.3,11.31,11.29,11.29,44000.0,10.103,10.112,10.0941,10.0941,44000.0
2005-09-28 10:20:00,11.3,11.36,11.3,11.33,108800.0,10.103,10.1567,10.103,10.1298,108800.0
2005-09-28 10:30:00,11.34,11.39,11.34,11.35,90000.0,10.1388,10.1835,10.1388,10.1477,90000.0
2005-09-28 10:40:00,11.35,11.38,11.31,11.38,185600.0,10.1477,10.1745,10.112,10.1745,185600.0
2005-09-28 10:50:00,11.38,11.38,11.35,11.36,49600.0,10.1745,10.1745,10.1477,10.1567,49600.0
2005-09-28 11:00:00,11.36,11.37,11.35,11.36,79600.0,10.1567,10.1656,10.1477,10.1567,79600.0
2005-09-28 11:10:00,11.36,11.36,11.35,11.36,19200.0,10.1567,10.1567,10.1477,10.1567,19200.0
2005-09-28 11:20:00,11.36,11.36,11.34,11.35,125200.0,10.1567,10.1567,10.1388,10.1477,125200.0
2005-09-28 11:30:00,11.35,11.35,11.33,11.34,150400.0,10.1477,10.1477,10.1298,10.1388,150400.0
2005-09-28 11:40:00,11.34,11.34,11.32,11.33,114800.0,10.1388,10.1388,10.1209,10.1298,114800.0
2005-09-28 11:50:00,11.33,11.35,11.33,11.34,44000.0,10.1298,10.1477,10.1298,10.1388,44000.0
2005-09-28 12:00:00,11.34,11.35,11.34,11.34,64400.0,10.1388,10.1477,10.1388,10.1388,64400.0
2005-09-28 12:10:00,11.34,11.34,11.27,11.29,301600.0,10.1388,10.1388,10.0762,10.0941,301600.0
2005-09-28 12:20:00,11.3,11.3,11.29,11.3,25200.0,10.103,10.103,10.0941,10.103,25200.0
2005-09-28 12:30:00,11.3,11.31,11.29,11.3,82400.0,10.103,10.112,10.0941,10.103,82400.0
2005-09-28 12:40:00,11.29,11.33,11.29,11.31,92000.0,10.0941,10.1298,10.0941,10.112,92000.0
2005-09-28 12:50:00,11.3,11.31,11.3,11.31,12400.0,10.103,10.112,10.103,10.112,12400.0
2005-09-28 13:00:00,11.31,11.31,11.29,11.29,32400.0,10.112,10.112,10.0941,10.0941,32400.0
2005-09-28 13:10:00,11.29,11.29,11.28,11.29,37600.0,10.0941,10.0941,10.0851,10.0941,37600.0
2005-09-28 13:20:00,11.29,11.29,11.25,11.25,76400.0,10.0941,10.0941,10.0583,10.0583,76400.0
2005-09-28 13:30:00,11.25,11.28,11.25,11.27,90400.0,10.0583,10.0851,10.0583,10.0762,90400.0
2005-09-28 13:40:00,11.27,11.28,11.25,11.25,59200.0,10.0762,10.0851,10.0583,10.0583,59200.0
2005-09-28 13:50:00,11.25,11.29,11.25,11.28,34800.0,10.0583,10.0941,10.0583,10.0851,34800.0
2005-09-28 14:00:00,11.29,11.31,11.29,11.3,38000.0,10.0941,10.112,10.0941,10.103,38000.0
2005-09-28 14:10:00,11.31,11.33,11.31,11.33,135200.0,10.112,10.1298,10.112,10.1298,135200.0
2005-09-28 14:20:00,11.33,11.34,11.32,11.33,114800.0,10.1298,10.1388,10.1209,10.1298,114800.0
2005-09-28 14:30:00,11.32,11.33,11.32,11.32,52000.0,10.1209,10.1298,10.1209,10.1209,52000.0
2005-09-28 14:40:00,11.32,11.33,11.29,11.3,107600.0,10.1209,10.1298,10.0941,10.103,107600.0
2005-09-28 14:50:00,11.29,11.33,11.29,11.31,84000.0,10.0941,10.1298,10.0941,10.112,84000.0
2005-09-28 15:00:00,11.31,11.32,11.31,11.31,60000.0,10.112,10.1209,10.112,10.112,60000.0
2005-09-28 15:10:00,11.31,11.31,11.29,11.29,72000.0,10.112,10.112,10.0941,10.0941,72000.0
2005-09-28 15:20:00,11.29,11.33,11.29,11.33,377600.0,10.0941,10.1298,10.0941,10.1298,377600.0
2005-09-28 15:30:00,11.33,11.34,11.31,11.31,113600.0,10.1298,10.1388,10.112,10.112,113600.0
2005-09-28 15:40:00,11.33,11.35,11.31,11.35,200000.0,10.1298,10.1477,10.112,10.1477,200000.0
2005-09-28 15:50:00,11.35,11.35,11.31,11.31,207600.0,10.1477,10.1477,10.112,10.112,207600.0
2005-09-29 09:30:00,11.31,11.33,11.28,11.31,90800.0,10.112,10.1298,10.0851,10.112,90800.0
2005-09-29 09:40:00,11.31,11.32,11.28,11.3,48400.0,10.112,10.1209,10.0851,10.103,48400.0
2005-09-29 09:50:00,11.3,11.32,11.29,11.31,64000.0,10.103,10.1209,10.0941,10.112,64000.0
2005-09-29 10:00:00,11.3,11.34,11.28,11.33,107200.0,10.103,10.1388,10.0851,10.1298,107200.0
2005-09-29 10:10:00,11.33,11.35,11.31,11.31,47600.0,10.1298,10.1477,10.112,10.112,47600.0
2005-09-29 10:20:00,11.31,11.33,11.3,11.33,111600.0,10.112,10.1298,10.103,10.1298,111600.0
2005-09-29 10:30:00,11.33,11.34,11.33,11.34,80400.0,10.1298,10.1388,10.1298,10.1388,80400.0
2005-09-29 10:40:00,11.34,11.35,11.34,11.34,59200.0,10.1388,10.1477,10.1388,10.1388,59200.0
2005-09-29 10:50:00,11.34,11.35,11.33,11.33,90800.0,10.1388,10.1477,10.1298,10.1298,90800.0
2005-09-29 11:00:00,11.34,11.35,11.34,11.34,125200.0,10.1388,10.1477,10.1388,10.1388,125200.0
2005-09-29 11:10:00,11.33,11.34,11.33,11.33,220800.0,10.1298,10.1388,10.1298,10.1298,220800.0
2005-09-29 11:20:00,11.33,11.34,11.31,11.31,40400.0,10.1298,10.1388,10.112,10.112,40400.0
2005-09-29 11:30:00,11.32,11.34,11.32,11.33,110400.0,10.1209,10.1388,10.1209,10.1298,110400.0
2005-09-29 11:40:00,11.34,11.35,11.33,11.34,115200.0,10.1388,10.1477,10.1298,10.1388,115200.0
2005-09-29 11:50:00,11.34,11.35,11.33,11.35,106800.0,10.1388,10.1477,10.1298,10.1477,106800.0
2005-09-29 12:00:00,11.35,11.37,11.33,11.34,92800.0,10.1477,10.1656,10.1298,10.1388,92800.0
2005-09-29 12:10:00,11.35,11.35,11.34,11.34,43200.0,10.1477,10.1477,10.1388,10.1388,43200.0
2005-09-29 12:20:00,11.34,11.35,11.33,11.33,59600.0,10.1388,10.1477,10.1298,10.1298,59600.0
2005-09-29 12:30:00,11.34,11.34,11.31,11.31,62800.0,10.1388,10.1388,10.112,10.112,62800.0
2005-09-29 12:40:00,11.31,11.33,11.31,11.31,32800.0,10.112,10.1298,10.112,10.112,32800.0
2005-09-29 12:50:00,11.31,11.33,11.31,11.32,49200.0,10.112,10.1298,10.112,10.1209,49200.0
2005-09-29 13:00:00,11.32,11.34,11.31,11.33,72000.0,10.1209,10.1388,10.112,10.1298,72000.0
2005-09-29 13:10:00,11.33,11.35,11.33,11.34,94000.0,10.1298,10.1477,10.1298,10.1388,94000.0
2005-09-29 13:20:00,11.34,11.35,11.33,11.34,149600.0,10.1388,10.1477,10.1298,10.1388,149600.0
2005-09-29 13:30:00,11.34,11.37,11.34,11.37,163600.0,10.1388,10.1656,10.1388,10.1656,163600.0
2005-09-29 13:40:00,11.37,11.4,11.36,11.4,135200.0,10.1656,10.1924,10.1567,10.1924,135200.0
2005-09-29 13:50:00,11.4,11.4,11.38,11.39,56400.0,10.1924,10.1924,10.1745,10.1835,56400.0
2005-09-29 14:00:00,11.39,11.44,11.39,11.44,150400.0,10.1835,10.2282,10.1835,10.2282,150400.0
2005-09-29 14:10:00,11.44,11.44,11.4,11.41,75200.0,10.2282,10.2282,10.1924,10.2014,75200.0
2005-09-29 14:20:00,11.4,11.42,11.4,11.42,157200.0,10.1924,10.2103,10.1924,10.2103,157200.0
2005-09-29 14:30:00,11.42,11.46,11.41,11.45,212000.0,10.2103,10.2461,10.2014,10.2371,212000.0
2005-09-29 14:40:00,11.45,11.47,11.45,11.46,216000.0,10.2371,10.255,10.2371,10.2461,216000.0
2005-09-29 14:50:00,11.46,11.48,11.44,11.48,196400.0,10.2461,10.264,10.2282,10.264,196400.0
2005-09-29 15:00:00,11.48,11.48,11.46,11.47,165600.0,10.264,10.264,10.2461,10.255,165600.0
2005-09-29 15:10:00,11.47,11.51,11.47,11.5,215600.0,10.255,10.2908,10.255,10.2818,215600.0
2005-09-29 15:20:00,11.5,11.53,11.49,11.52,154000.0,10.2818,10.3087,10.2729,10.2997,154000.0
2005-09-29 15:30:00,11.52,11.52,11.46,11.47,178400.0,10.2997,10.2997,10.2461,10.255,178400.0
2005-09-29 15:40:00,11.48,11.48,11.44,11.45,243200.0,10.264,10.264,10.2282,10.2371,243200.0
2005-09-29 15:50:00,11.45,11.46,11.41,11.44,386000.0,10.2371,10.2461,10.2014,10.2282,386000.0
2005-09-30 09:30:00,11.48,11.48,11.37,11.37,100400.0,10.264,10.264,10.1656,10.1656,100400.0
2005-09-30 09:40:00,11.38,11.38,11.35,11.36,99600.0,10.1745,10.1745,10.1477,10.1567,99600.0
2005-09-30 09:50:00,11.36,11.37,11.31,11.35,113200.0,10.1567,10.1656,10.112,10.1477,113200.0
2005-09-30 10:00:00,11.35,11.47,11.35,11.46,190800.0,10.1477,10.255,10.1477,10.2461,190800.0
2005-09-30 10:10:00,11.46,11.47,11.42,11.45,80800.0,10.2461,10.255,10.2103,10.2371,80800.0
2005-09-30 10:20:00,11.45,11.49,11.43,11.46,124400.0,10.2371,10.2729,10.2192,10.2461,124400.0
2005-09-30 10:30:00,11.46,11.53,11.44,11.53,117200.0,10.2461,10.3087,10.2282,10.3087,117200.0
2005-09-30 10:40:00,11.53,11.55,11.49,11.5,108000.0,10.3087,10.3265,10.2729,10.2818,108000.0
2005-09-30 10:50:00,11.5,11.53,11.49,11.53,184000.0,10.2818,10.3087,10.2729,10.3087,184000.0
2005-09-30 11:00:00,11.54,11.55,11.52,11.52,85600.0,10.3176,10.3265,10.2997,10.2997,85600.0
2005-09-30 11:10:00,11.53,11.55,11.53,11.54,37200.0,10.3087,10.3265,10.3087,10.3176,37200.0
2005-09-30 11:20:00,11.54,11.54,11.5,11.51,68000.0,10.3176,10.3176,10.2818,10.2908,68000.0
2005-09-30 11:30:00,11.51,11.51,11.51,11.51,40000.0,10.2908,10.2908,10.2908,10.2908,40000.0
2005-09-30 11:40:00,11.51,11.52,11.5,11.51,44800.0,10.2908,10.2997,10.2818,10.2908,44800.0
2005-09-30 11:50:00,11.51,11.51,11.5,11.5,25600.0,10.2908,10.2908,10.2818,10.2818,25600.0
2005-09-30 12:00:00,11.5,11.51,11.5,11.5,21200.0,10.2818,10.2908,10.2818,10.2818,21200.0
2005-09-30 12:10:00,11.51,11.54,11.5,11.54,102800.0,10.2908,10.3176,10.2818,10.3176,102800.0
2005-09-30 12:20:00,11.54,11.54,11.53,11.54,22000.0,10.3176,10.3176,10.3087,10.3176,22000.0
2005-09-30 12:30:00,11.54,11.55,11.53,11.55,30800.0,10.3176,10.3265,10.3087,10.3265,30800.0
2005-09-30 12:40:00,11.55,11.56,11.54,11.55,72800.0,10.3265,10.3355,10.3176,10.3265,72800.0
2005-09-30 12:50:00,11.55,11.56,11.55,11.55,15600.0,10.3265,10.3355,10.3265,10.3265,15600.0
2005-09-30 13:00:00,11.55,11.56,11.55,11.56,25200.0,10.3265,10.3355,10.3265,10.3355,25200.0
2005-09-30 13:10:00,11.56,11.56,11.55,11.56,42400.0,10.3355,10.3355,10.3265,10.3355,42400.0
2005-09-30 13:20:00,11.56,11.56,11.55,11.56,23200.0,10.3355,10.3355,10.3265,10.3355,23200.0
2005-09-30 13:30:00,11.57,11.59,11.56,11.57,30400.0,10.3444,10.3623,10.3355,10.3444,30400.0
2005-09-30 13:40:00,11.57,11.57,11.55,11.56,31600.0,10.3444,10.3444,10.3265,10.3355,31600.0
2005-09-30 13:50:00,11.56,11.56,11.54,11.56,67200.0,10.3355,10.3355,10.3176,10.3355,67200.0
2005-09-30 14:00:00,11.56,11.58,11.56,11.57,29600.0,10.3355,10.3534,10.3355,10.3444,29600.0
2005-09-30 14:10:00,11.56,11.56,11.56,11.56,44800.0,10.3355,10.3355,10.3355,10.3355,44800.0
2005-09-30 14:20:00,11.56,11.58,11.56,11.57,60800.0,10.3355,10.3534,10.3355,10.3444,60800.0
2005-09-30 14:30:00,11.57,11.6,11.56,11.6,102000.0,10.3444,10.3712,10.3355,10.3712,102000.0
2005-09-30 14:40:00,11.6,11.62,11.6,11.62,56800.0,10.3712,10.3891,10.3712,10.3891,56800.0
2005-09-30 14:50:00,11.61,11.62,11.58,11.6,194000.0,10.3802,10.3891,10.3534,10.3712,194000.0
2005-09-30 15:00:00,11.6,11.62,11.6,11.62,70800.0,10.3712,10.3891,10.3712,10.3891,70800.0
2005-09-30 15:10:00,11.62,11.67,11.62,11.66,506800.0,10.3891,10.4338,10.3891,10.4249,506800.0
2005-09-30 15:20:00,11.65,11.65,11.62,11.64,203600.0,10.4159,10.4159,10.3891,10.407,203600.0
2005-09-30 15:30:00,11.64,11.64,11.59,11.6,123200.0,10.407,10.407,10.3623,10.3712,123200.0
2005-09-30 15:40:00,11.6,11.63,11.59,11.63,98000.0,10.3712,10.3981,10.3623,10.3981,98000.0
2005-09-30 15:50:00,11.63,11.65,11.62,11.64,273200.0,10.3981,10.4159,10.3891,10.407,273200.0
2005-10-03 09:30:00,11.67,11.69,11.63,11.69,194000.0,10.4338,10.4517,10.3981,10.4517,194000.0
2005-10-03 09:40:00,11.68,11.75,11.67,11.72,204800.0,10.4428,10.5053,10.4338,10.4785,204800.0
2005-10-03 09:50:00,11.72,11.75,11.7,11.72,133200.0,10.4785,10.5053,10.4606,10.4785,133200.0
2005-10-03 10:00:00,11.72,11.75,11.65,11.67,205600.0,10.4785,10.5053,10.4159,10.4338,205600.0
2005-10-03 10:10:00,11.68,11.69,11.58,11.59,308400.0,10.4428,10.4517,10.3534,10.3623,308400.0
2005-10-03 10:20:00,11.6,11.64,11.58,11.59,151200.0,10.3712,10.407,10.3534,10.3623,151200.0
2005-10-03 10:30:00,11.6,11.62,11.57,11.59,113200.0,10.3712,10.3891,10.3444,10.3623,113200.0
2005-10-03 10:40:00,11.59,11.59,11.5,11.5,231600.0,10.3623,10.3623,10.2818,10.2818,231600.0
2005-10-03 10:50:00,11.51,11.54,11.5,11.5,159200.0,10.2908,10.3176,10.2818,10.2818,159200.0
2005-10-03 11:00:00,11.5,11.53,11.49,11.51,203200.0,10.2818,10.3087,10.2729,10.2908,203200.0
2005-10-03 11:10:00,11.51,11.51,11.46,11.49,169200.0,10.2908,10.2908,10.2461,10.2729,169200.0
2005-10-03 11:20:00,11.49,11.49,11.47,11.47,109600.0,10.2729,10.2729,10.255,10.255,109600.0
2005-10-03 11:30:00,11.47,11.48,11.47,11.48,33200.0,10.255,10.264,10.255,10.264,33200.0
2005-10-03 11:40:00,11.48,11.49,11.47,11.47,111600.0,10.264,10.2729,10.255,10.255,111600.0
2005-10-03 11:50:00,11.47,11.49,11.47,11.49,80400.0,10.255,10.2729,10.255,10.2729,80400.0
2005-10-03 12:00:00,11.49,11.51,11.49,11.5,25200.0,10.2729,10.2908,10.2729,10.2818,25200.0
2005-10-03 12:10:00,11.5,11.51,11.49,11.49,27600.0,10.2818,10.2908,10.2729,10.2729,27600.0
2005-10-03 12:20:00,11.48,11.49,11.47,11.48,94800.0,10.264,10.2729,10.255,10.264,94800.0
2005-10-03 12:30:00,11.48,11.48,11.44,11.44,89600.0,10.264,10.264,10.2282,10.2282,89600.0
2005-10-03 12:40:00,11.45,11.46,11.43,11.46,479200.0,10.2371,10.2461,10.2192,10.2461,479200.0
2005-10-03 12:50:00,11.45,11.46,11.44,11.45,70400.0,10.2371,10.2461,10.2282,10.2371,70400.0
2005-10-03 13:00:00,11.45,11.45,11.43,11.44,98800.0,10.2371,10.2371,10.2192,10.2282,98800.0
2005-10-03 13:10:00,11.45,11.48,11.45,11.46,78000.0,10.2371,10.264,10.2371,10.2461,78000.0
2005-10-03 13:20:00,11.47,11.47,11.44,11.44,79600.0,10.255,10.255,10.2282,10.2282,79600.0
2005-10-03 13:30:00,11.44,11.46,11.44,11.44,88000.0,10.2282,10.2461,10.2282,10.2282,88000.0
2005-10-03 13:40:00,11.44,11.45,11.44,11.45,193600.0,10.2282,10.2371,10.2282,10.2371,193600.0
2005-10-03 13:50:00,11.44,11.46,11.44,11.45,64400.0,10.2282,10.2461,10.2282,10.2371,64400.0
2005-10-03 14:00:00,11.46,11.46,11.43,11.43,92400.0,10.2461,10.2461,10.2192,10.2192,92400.0
2005-10-03 14:10:00,11.44,11.46,11.43,11.46,154800.0,10.2282,10.2461,10.2192,10.2461,154800.0
2005-10-03 14:20:00,11.46,11.48,11.44,11.47,192400.0,10.2461,10.264,10.2282,10.255,192400.0
2005-10-03 14:30:00,11.47,11.49,11.46,11.48,624800.0,10.255,10.2729,10.2461,10.264,624800.0
2005-10-03 14:40:00,11.48,11.5,11.45,11.49,230800.0,10.264,10.2818,10.2371,10.2729,230800.0
2005-10-03 14:50:00,11.49,11.5,11.45,11.45,132000.0,10.2729,10.2818,10.2371,10.2371,132000.0
2005-10-03 15:00:00,11.46,11.47,11.44,11.45,198000.0,10.2461,10.255,10.2282,10.2371,198000.0
2005-10-03 15:10:00,11.45,11.46,11.45,11.46,245200.0,10.2371,10.2461,10.2371,10.2461,245200.0
2005-10-03 15:20:00,11.46,11.49,11.46,11.48,103600.0,10.2461,10.2729,10.2461,10.264,103600.0
2005-10-03 15:30:00,11.47,11.49,11.47,11.48,256800.0,10.255,10.2729,10.255,10.264,256800.0
2005-10-03 15:40:00,11.47,11.47,11.46,11.46,370400.0,10.255,10.255,10.2461,10.2461,370400.0
2005-10-03 15:50:00,11.46,11.47,11.43,11.44,708000.0,10.2461,10.255,10.2192,10.2282,708000.0
2005-10-04 09:30:00,11.49,11.56,11.46,11.51,275600.0,10.2729,10.3355,10.2461,10.2908,275600.0
2005-10-04 09:40:00,11.51,11.53,11.47,11.47,84000.0,10.2908,10.3087,10.255,10.255,84000.0
2005-10-04 09:50:00,11.47,11.51,11.47,11.49,82800.0,10.255,10.2908,10.255,10.2729,82800.0
2005-10-04 10:00:00,11.5,11.52,11.48,11.51,52400.0,10.2818,10.2997,10.264,10.2908,52400.0
2005-10-04 10:10:00,11.51,11.54,11.5,11.51,108800.0,10.2908,10.3176,10.2818,10.2908,108800.0
2005-10-04 10:20:00,11.51,11.53,11.51,11.52,56400.0,10.2908,10.3087,10.2908,10.2997,56400.0
2005-10-04 10:30:00,11.51,11.52,11.5,11.51,48000.0,10.2908,10.2997,10.2818,10.2908,48000.0
2005-10-04 10:40:00,11.51,11.51,11.5,11.5,148400.0,10.2908,10.2908,10.2818,10.2818,148400.0
2005-10-04 10:50:00,11.5,11.51,11.49,11.5,176800.0,10.2818,10.2908,10.2729,10.2818,176800.0
2005-10-04 11:00:00,11.51,11.51,11.48,11.49,62800.0,10.2908,10.2908,10.264,10.2729,62800.0
2005-10-04 11:10:00,11.48,11.48,11.45,11.46,38400.0,10.264,10.264,10.2371,10.2461,38400.0
2005-10-04 11:20:00,11.46,11.5,11.43,11.43,210400.0,10.2461,10.2818,10.2192,10.2192,210400.0
2005-10-04 11:30:00,11.43,11.46,11.43,11.45,136800.0,10.2192,10.2461,10.2192,10.2371,136800.0
2005-10-04 11:40:00,11.44,11.47,11.42,11.42,279600.0,10.2282,10.255,10.2103,10.2103,279600.0
2005-10-04 11:50:00,11.42,11.45,11.42,11.42,99600.0,10.2103,10.2371,10.2103,10.2103,99600.0
2005-10-04 12:00:00,11.42,11.44,11.4,11.4,95600.0,10.2103,10.2282,10.1924,10.1924,95600.0
2005-10-04 12:10:00,11.4,11.43,11.39,11.43,322400.0,10.1924,10.2192,10.1835,10.2192,322400.0
2005-10-04 12:20:00,11.43,11.46,11.41,11.45,69200.0,10.2192,10.2461,10.2014,10.2371,69200.0
2005-10-04 12:30:00,11.45,11.49,11.43,11.48,138400.0,10.2371,10.2729,10.2192,10.264,138400.0
2005-10-04 12:40:00,11.47,11.49,11.45,11.47,196000.0,10.255,10.2729,10.2371,10.255,196000.0
2005-10-04 12:50:00,11.47,11.51,11.47,11.5,124800.0,10.255,10.2908,10.255,10.2818,124800.0
2005-10-04 13:00:00,11.49,11.51,11.49,11.51,69600.0,10.2729,10.2908,10.2729,10.2908,69600.0
2005-10-04 13:10:00,11.5,11.51,11.5,11.51,55600.0,10.2818,10.2908,10.2818,10.2908,55600.0
2005-10-04 13:20:00,11.51,11.51,11.5,11.51,20400.0,10.2908,10.2908,10.2818,10.2908,20400.0
2005-10-04 13:30:00,11.5,11.51,11.49,11.51,220400.0,10.2818,10.2908,10.2729,10.2908,220400.0
2005-10-04 13:40:00,11.52,11.52,11.49,11.5,232000.0,10.2997,10.2997,10.2729,10.2818,232000.0
2005-10-04 13:50:00,11.49,11.51,11.49,11.49,86400.0,10.2729,10.2908,10.2729,10.2729,86400.0
2005-10-04 14:00:00,11.5,11.52,11.49,11.51,112800.0,10.2818,10.2997,10.2729,10.2908,112800.0
2005-10-04 14:10:00,11.5,11.51,11.5,11.51,140000.0,10.2818,10.2908,10.2818,10.2908,140000.0
2005-10-04 14:20:00,11.52,11.52,11.49,11.49,104800.0,10.2997,10.2997,10.2729,10.2729,104800.0
2005-10-04 14:30:00,11.49,11.5,11.47,11.48,542400.0,10.2729,10.2818,10.255,10.264,542400.0
2005-10-04 14:40:00,11.48,11.5,11.46,11.46,202000.0,10.264,10.2818,10.2461,10.2461,202000.0
2005-10-04 14:50:00,11.46,11.47,11.41,11.43,82800.0,10.2461,10.255,10.2014,10.2192,82800.0
2005-10-04 15:00:00,11.44,11.45,11.41,11.42,170800.0,10.2282,10.2371,10.2014,10.2103,170800.0
2005-10-04 15:10:00,11.42,11.44,11.36,11.37,272800.0,10.2103,10.2282,10.1567,10.1656,272800.0
2005-10-04 15:20:00,11.37,11.38,11.35,11.37,321200.0,10.1656,10.1745,10.1477,10.1656,321200.0
2005-10-04 15:30:00,11.37,11.38,11.37,11.37,139200.0,10.1656,10.1745,10.1656,10.1656,139200.0
2005-10-04 15:40:00,11.37,11.38,11.34,11.36,489200.0,10.1656,10.1745,10.1388,10.1567,489200.0
2005-10-04 15:50:00,11.35,11.39,11.31,11.39,692800.0,10.1477,10.1835,10.112,10.1835,692800.0
2005-10-05 09:30:00,11.31,11.31,11.23,11.29,492400.0,10.112,10.112,10.0404,10.0941,492400.0
2005-10-05 09:40:00,11.29,11.3,11.26,11.29,130000.0,10.0941,10.103,10.0673,10.0941,130000.0
2005-10-05 09:50:00,11.28,11.29,11.25,11.29,320000.0,10.0851,10.0941,10.0583,10.0941,320000.0
2005-10-05 10:00:00,11.28,11.29,11.22,11.24,276800.0,10.0851,10.0941,10.0315,10.0494,276800.0
2005-10-05 10:10:00,11.24,11.28,11.22,11.26,247600.0,10.0494,10.0851,10.0315,10.0673,247600.0
2005-10-05 10:20:00,11.26,11.27,11.25,11.27,165600.0,10.0673,10.0762,10.0583,10.0762,165600.0
2005-10-05 10:30:00,11.27,11.3,11.24,11.29,121200.0,10.0762,10.103,10.0494,10.0941,121200.0
2005-10-05 10:40:00,11.3,11.3,11.29,11.29,185200.0,10.103,10.103,10.0941,10.0941,185200.0
2005-10-05 10:50:00,11.29,11.3,11.26,11.26,57600.0,10.0941,10.103,10.0673,10.0673,57600.0
2005-10-05 11:00:00,11.26,11.29,11.25,11.29,214000.0,10.0673,10.0941,10.0583,10.0941,214000.0
2005-10-05 11:10:00,11.28,11.29,11.26,11.27,166000.0,10.0851,10.0941,10.0673,10.0762,166000.0
2005-10-05 11:20:00,11.28,11.28,11.24,11.25,263200.0,10.0851,10.0851,10.0494,10.0583,263200.0
2005-10-05 11:30:00,11.25,11.25,11.23,11.24,154400.0,10.0583,10.0583,10.0404,10.0494,154400.0
2005-10-05 11:40:00,11.24,11.25,11.23,11.23,113600.0,10.0494,10.0583,10.0404,10.0404,113600.0
2005-10-05 11:50:00,11.23,11.25,11.21,11.22,148000.0,10.0404,10.0583,10.0226,10.0315,148000.0
2005-10-05 12:00:00,11.21,11.22,11.17,11.17,341600.0,10.0226,10.0315,9.9868,9.9868,341600.0
2005-10-05 12:10:00,11.17,11.2,11.17,11.19,120800.0,9.9868,10.0136,9.9868,10.0047,120800.0
2005-10-05 12:20:00,11.19,11.2,11.19,11.2,26400.0,10.0047,10.0136,10.0047,10.0136,26400.0
2005-10-05 12:30:00,11.2,11.22,11.19,11.19,382800.0,10.0136,10.0315,10.0047,10.0047,382800.0
2005-10-05 12:40:00,11.18,11.22,11.18,11.2,104000.0,9.9957,10.0315,9.9957,10.0136,104000.0
2005-10-05 12:50:00,11.2,11.21,11.16,11.18,58400.0,10.0136,10.0226,9.9778,9.9957,58400.0
2005-10-05 13:00:00,11.17,11.2,11.17,11.2,52000.0,9.9868,10.0136,9.9868,10.0136,52000.0
2005-10-05 13:10:00,11.2,11.21,11.19,11.2,55600.0,10.0136,10.0226,10.0047,10.0136,55600.0
2005-10-05 13:20:00,11.2,11.23,11.19,11.21,96000.0,10.0136,10.0404,10.0047,10.0226,96000.0
2005-10-05 13:30:00,11.21,11.23,11.2,11.22,164000.0,10.0226,10.0404,10.0136,10.0315,164000.0
2005-10-05 13:40:00,11.22,11.23,11.22,11.23,63200.0,10.0315,10.0404,10.0315,10.0404,63200.0
2005-10-05 13:50:00,11.22,11.24,11.22,11.23,115600.0,10.0315,10.0494,10.0315,10.0404,115600.0
2005-10-05 14:00:00,11.23,11.24,11.22,11.22,76400.0,10.0404,10.0494,10.0315,10.0315,76400.0
2005-10-05 14:10:00,11.22,11.24,11.22,11.22,112800.0,10.0315,10.0494,10.0315,10.0315,112800.0
2005-10-05 14:20:00,11.21,11.25,11.21,11.24,102000.0,10.0226,10.0583,10.0226,10.0494,102000.0
2005-10-05 14:30:00,11.24,11.25,11.19,11.22,271200.0,10.0494,10.0583,10.0047,10.0315,271200.0
2005-10-05 14:40:00,11.23,11.24,11.22,11.22,55200.0,10.0404,10.0494,10.0315,10.0315,55200.0
2005-10-05 14:50:00,11.22,11.22,11.2,11.2,88800.0,10.0315,10.0315,10.0136,10.0136,88800.0
2005-10-05 15:00:00,11.2,11.22,11.19,11.21,120400.0,10.0136,10.0315,10.0047,10.0226,120400.0
2005-10-05 15:10:00,11.2,11.21,11.13,11.13,146000.0,10.0136,10.0226,9.951,9.951,146000.0
2005-10-05 15:20:00,11.13,11.15,11.09,11.12,187200.0,9.951,9.9689,9.9153,9.9421,187200.0
2005-10-05 15:30:00,11.12,11.14,11.08,11.09,215200.0,9.9421,9.96,9.9063,9.9153,215200.0
2005-10-05 15:40:00,11.09,11.1,11.03,11.05,203200.0,9.9153,9.9242,9.8616,9.8795,203200.0
2005-10-05 15:50:00,11.06,11.07,11.04,11.06,448800.0,9.8884,9.8974,9.8706,9.8884,448800.0
2005-10-06 09:30:00,11.09,11.09,10.94,10.94,128400.0,9.9153,9.9153,9.7812,9.7812,128400.0
2005-10-06 09:40:00,10.94,11.05,10.94,10.95,180000.0,9.7812,9.8795,9.7812,9.7901,180000.0
2005-10-06 09:50:00,10.95,11.01,10.94,11.0,190000.0,9.7901,9.8437,9.7812,9.8348,190000.0
2005-10-06 10:00:00,11.0,11.04,10.94,10.94,215600.0,9.8348,9.8706,9.7812,9.7812,215600.0
2005-10-06 10:10:00,10.94,10.99,10.94,10.96,159600.0,9.7812,9.8259,9.7812,9.799,159600.0
2005-10-06 10:20:00,10.96,10.96,10.9,10.93,75200.0,9.799,9.799,9.7454,9.7722,75200.0
2005-10-06 10:30:00,10.94,10.96,10.9,10.9,74800.0,9.7812,9.799,9.7454,9.7454,74800.0
2005-10-06 10:40:00,10.91,10.97,10.91,10.97,72000.0,9.7543,9.808,9.7543,9.808,72000.0
2005-10-06 10:50:00,10.97,11.01,10.97,11.0,153600.0,9.808,9.8437,9.808,9.8348,153600.0
2005-10-06 11:00:00,11.0,11.03,10.98,11.03,104000.0,9.8348,9.8616,9.8169,9.8616,104000.0
2005-10-06 11:10:00,11.03,11.06,10.98,11.06,126800.0,9.8616,9.8884,9.8169,9.8884,126800.0
2005-10-06 11:20:00,11.06,11.06,10.98,11.01,120000.0,9.8884,9.8884,9.8169,9.8437,120000.0
2005-10-06 11:30:00,11.01,11.03,11.01,11.03,120400.0,9.8437,9.8616,9.8437,9.8616,120400.0
2005-10-06 11:40:00,11.03,11.04,11.02,11.04,89600.0,9.8616,9.8706,9.8527,9.8706,89600.0
2005-10-06 11:50:00,11.03,11.04,11.03,11.03,29600.0,9.8616,9.8706,9.8616,9.8616,29600.0
2005-10-06 12:00:00,11.03,11.05,11.02,11.03,99600.0,9.8616,9.8795,9.8527,9.8616,99600.0
2005-10-06 12:10:00,11.02,11.05,11.02,11.03,52800.0,9.8527,9.8795,9.8527,9.8616,52800.0
2005-10-06 12:20:00,11.04,11.05,11.02,11.02,165600.0,9.8706,9.8795,9.8527,9.8527,165600.0
2005-10-06 12:30:00,11.02,11.04,11.02,11.02,199600.0,9.8527,9.8706,9.8527,9.8527,199600.0
2005-10-06 12:40:00,11.02,11.04,11.02,11.03,80800.0,9.8527,9.8706,9.8527,9.8616,80800.0
2005-10-06 12:50:00,11.04,11.04,11.02,11.03,38000.0,9.8706,9.8706,9.8527,9.8616,38000.0
2005-10-06 13:00:00,11.03,11.04,11.02,11.02,134400.0,9.8616,9.8706,9.8527,9.8527,134400.0
2005-10-06 13:10:00,11.03,11.04,11.0,11.01,82400.0,9.8616,9.8706,9.8348,9.8437,82400.0
2005-10-06 13:20:00,11.02,11.03,11.01,11.02,35200.0,9.8527,9.8616,9.8437,9.8527,35200.0
2005-10-06 13:30:00,11.01,11.02,11.0,11.02,23200.0,9.8437,9.8527,9.8348,9.8527,23200.0
2005-10-06 13:40:00,11.02,11.02,10.99,10.99,150000.0,9.8527,9.8527,9.8259,9.8259,150000.0
2005-10-06 13:50:00,10.99,10.99,10.89,10.89,205200.0,9.8259,9.8259,9.7364,9.7364,205200.0
2005-10-06 14:00:00,10.89,10.9,10.83,10.89,176000.0,9.7364,9.7454,9.6828,9.7364,176000.0
2005-10-06 14:10:00,10.89,10.89,10.85,10.88,70000.0,9.7364,9.7364,9.7007,9.7275,70000.0
2005-10-06 14:20:00,10.88,10.88,10.81,10.82,85600.0,9.7275,9.7275,9.6649,9.6739,85600.0
2005-10-06 14:30:00,10.81,10.85,10.79,10.81,143600.0,9.6649,9.7007,9.647,9.6649,143600.0
2005-10-06 14:40:00,10.81,10.82,10.77,10.77,168400.0,9.6649,9.6739,9.6292,9.6292,168400.0
2005-10-06 14:50:00,10.77,10.78,10.76,10.77,203600.0,9.6292,9.6381,9.6202,9.6292,203600.0
2005-10-06 15:00:00,10.77,10.82,10.76,10.8,214800.0,9.6292,9.6739,9.6202,9.656,214800.0
2005-10-06 15:10:00,10.8,10.82,10.79,10.79,125200.0,9.656,9.6739,9.647,9.647,125200.0
2005-10-06 15:20:00,10.79,10.81,10.73,10.73,183200.0,9.647,9.6649,9.5934,9.5934,183200.0
2005-10-06 15:30:00,10.73,10.73,10.64,10.65,390800.0,9.5934,9.5934,9.5129,9.5219,390800.0
2005-10-06 15:40:00,10.66,10.71,10.65,10.7,462800.0,9.5308,9.5755,9.5219,9.5666,462800.0
2005-10-06 15:50:00,10.7,10.81,10.7,10.75,569600.0,9.5666,9.6649,9.5666,9.6113,569600.0
2005-10-07 09:30:00,10.81,11.07,10.78,10.92,371200.0,9.6649,9.8974,9.6381,9.7633,371200.0
2005-10-07 09:40:00,10.92,11.0,10.84,10.94,273200.0,9.7633,9.8348,9.6917,9.7812,273200.0
2005-10-07 09:50:00,10.94,10.99,10.93,10.98,72400.0,9.7812,9.8259,9.7722,9.8169,72400.0
2005-10-07 10:00:00,10.97,10.97,10.87,10.9,125200.0,9.808,9.808,9.7186,9.7454,125200.0
2005-10-07 10:10:00,10.9,10.94,10.87,10.92,65600.0,9.7454,9.7812,9.7186,9.7633,65600.0
2005-10-07 10:20:00,10.92,10.94,10.88,10.92,110000.0,9.7633,9.7812,9.7275,9.7633,110000.0
2005-10-07 10:30:00,10.92,10.93,10.88,10.92,93200.0,9.7633,9.7722,9.7275,9.7633,93200.0
2005-10-07 10:40:00,10.9,10.93,10.86,10.87,214400.0,9.7454,9.7722,9.7096,9.7186,214400.0
2005-10-07 10:50:00,10.88,10.89,10.87,10.88,101600.0,9.7275,9.7364,9.7186,9.7275,101600.0
2005-10-07 11:00:00,10.89,10.89,10.87,10.87,84800.0,9.7364,9.7364,9.7186,9.7186,84800.0
2005-10-07 11:10:00,10.87,10.88,10.84,10.85,82000.0,9.7186,9.7275,9.6917,9.7007,82000.0
2005-10-07 11:20:00,10.85,10.86,10.82,10.82,108800.0,9.7007,9.7096,9.6739,9.6739,108800.0
2005-10-07 11:30:00,10.83,10.83,10.8,10.81,178800.0,9.6828,9.6828,9.656,9.6649,178800.0
2005-10-07 11:40:00,10.81,10.82,10.75,10.75,64000.0,9.6649,9.6739,9.6113,9.6113,64000.0
2005-10-07 11:50:00,10.76,10.83,10.75,10.82,168800.0,9.6202,9.6828,9.6113,9.6739,168800.0
2005-10-07 12:00:00,10.81,10.83,10.8,10.82,164800.0,9.6649,9.6828,9.656,9.6739,164800.0
2005-10-07 12:10:00,10.82,10.84,10.77,10.8,113200.0,9.6739,9.6917,9.6292,9.656,113200.0
2005-10-07 12:20:00,10.8,10.82,10.79,10.81,75600.0,9.656,9.6739,9.647,9.6649,75600.0
2005-10-07 12:30:00,10.82,10.86,10.8,10.86,166800.0,9.6739,9.7096,9.656,9.7096,166800.0
2005-10-07 12:40:00,10.86,10.87,10.84,10.85,86400.0,9.7096,9.7186,9.6917,9.7007,86400.0
2005-10-07 12:50:00,10.85,10.86,10.84,10.86,58400.0,9.7007,9.7096,9.6917,9.7096,58400.0
2005-10-07 13:00:00,10.86,10.86,10.85,10.86,38400.0,9.7096,9.7096,9.7007,9.7096,38400.0
2005-10-07 13:10:00,10.86,10.89,10.85,10.88,114800.0,9.7096,9.7364,9.7007,9.7275,114800.0
2005-10-07 13:20:00,10.88,10.9,10.88,10.88,30800.0,9.7275,9.7454,9.7275,9.7275,30800.0
2005-10-07 13:30:00,10.88,10.89,10.88,10.88,41200.0,9.7275,9.7364,9.7275,9.7275,41200.0
2005-10-07 13:40:00,10.88,10.9,10.88,10.9,30400.0,9.7275,9.7454,9.7275,9.7454,30400.0
2005-10-07 13:50:00,10.9,10.92,10.9,10.9,121600.0,9.7454,9.7633,9.7454,9.7454,121600.0
2005-10-07 14:00:00,10.9,10.9,10.86,10.87,74000.0,9.7454,9.7454,9.7096,9.7186,74000.0
2005-10-07 14:10:00,10.88,10.89,10.86,10.88,67200.0,9.7275,9.7364,9.7096,9.7275,67200.0
2005-10-07 14:20:00,10.87,10.9,10.86,10.86,59600.0,9.7186,9.7454,9.7096,9.7096,59600.0
2005-10-07 14:30:00,10.86,10.93,10.86,10.93,80800.0,9.7096,9.7722,9.7096,9.7722,80800.0
2005-10-07 14:40:00,10.91,10.93,10.9,10.92,88000.0,9.7543,9.7722,9.7454,9.7633,88000.0
2005-10-07 14:50:00,10.92,10.93,10.91,10.92,129200.0,9.7633,9.7722,9.7543,9.7633,129200.0
2005-10-07 15:00:00,10.91,10.93,10.9,10.92,88800.0,9.7543,9.7722,9.7454,9.7633,88800.0
2005-10-07 15:10:00,10.92,10.96,10.91,10.94,309600.0,9.7633,9.799,9.7543,9.7812,309600.0
2005-10-07 15:20:00,10.94,10.95,10.91,10.93,127600.0,9.7812,9.7901,9.7543,9.7722,127600.0
2005-10-07 15:30:00,10.93,10.93,10.91,10.92,83200.0,9.7722,9.7722,9.7543,9.7633,83200.0
2005-10-07 15:40:00,10.92,10.93,10.91,10.92,164800.0,9.7633,9.7722,9.7543,9.7633,164800.0
2005-10-07 15:50:00,10.92,10.93,10.91,10.91,222400.0,9.7633,9.7722,9.7543,9.7543,222400.0
2005-10-10 09:30:00,11.1,11.15,10.98,11.12,641200.0,9.9242,9.9689,9.8169,9.9421,641200.0
2005-10-10 09:40:00,11.12,11.13,11.1,11.13,634800.0,9.9421,9.951,9.9242,9.951,634800.0
2005-10-10 09:50:00,11.13,11.13,11.1,11.13,200000.0,9.951,9.951,9.9242,9.951,200000.0
2005-10-10 10:00:00,11.13,11.13,11.1,11.1,174000.0,9.951,9.951,9.9242,9.9242,174000.0
2005-10-10 10:10:00,11.1,11.1,11.04,11.06,203600.0,9.9242,9.9242,9.8706,9.8884,203600.0
2005-10-10 10:20:00,11.06,11.12,11.06,11.12,199600.0,9.8884,9.9421,9.8884,9.9421,199600.0
2005-10-10 10:30:00,11.12,11.17,11.12,11.17,335200.0,9.9421,9.9868,9.9421,9.9868,335200.0
2005-10-10 10:40:00,11.18,11.22,11.15,11.16,604000.0,9.9957,10.0315,9.9689,9.9778,604000.0
2005-10-10 10:50:00,11.17,11.22,11.16,11.2,116400.0,9.9868,10.0315,9.9778,10.0136,116400.0
2005-10-10 11:00:00,11.2,11.2,11.17,11.19,105600.0,10.0136,10.0136,9.9868,10.0047,105600.0
2005-10-10 11:10:00,11.19,11.2,11.16,11.17,132400.0,10.0047,10.0136,9.9778,9.9868,132400.0
2005-10-10 11:20:00,11.17,11.2,11.17,11.18,92000.0,9.9868,10.0136,9.9868,9.9957,92000.0
2005-10-10 11:30:00,11.18,11.19,11.17,11.18,83200.0,9.9957,10.0047,9.9868,9.9957,83200.0
2005-10-10 11:40:00,11.17,11.19,11.1,11.11,149600.0,9.9868,10.0047,9.9242,9.9331,149600.0
2005-10-10 11:50:00,11.12,11.13,11.11,11.12,64800.0,9.9421,9.951,9.9331,9.9421,64800.0
2005-10-10 12:00:00,11.13,11.15,11.13,11.15,192400.0,9.951,9.9689,9.951,9.9689,192400.0
2005-10-10 12:10:00,11.14,11.17,11.14,11.15,64800.0,9.96,9.9868,9.96,9.9689,64800.0
2005-10-10 12:20:00,11.16,11.19,11.16,11.19,66800.0,9.9778,10.0047,9.9778,10.0047,66800.0
2005-10-10 12:30:00,11.19,11.19,11.16,11.18,36000.0,10.0047,10.0047,9.9778,9.9957,36000.0
2005-10-10 12:40:00,11.19,11.19,11.17,11.18,80000.0,10.0047,10.0047,9.9868,9.9957,80000.0
2005-10-10 12:50:00,11.18,11.2,11.18,11.19,43600.0,9.9957,10.0136,9.9957,10.0047,43600.0
2005-10-10 13:00:00,11.19,11.19,11.17,11.18,42400.0,10.0047,10.0047,9.9868,9.9957,42400.0
2005-10-10 13:10:00,11.17,11.18,11.17,11.18,37200.0,9.9868,9.9957,9.9868,9.9957,37200.0
2005-10-10 13:20:00,11.17,11.18,11.17,11.18,75200.0,9.9868,9.9957,9.9868,9.9957,75200.0
2005-10-10 13:30:00,11.18,11.18,11.15,11.17,408800.0,9.9957,9.9957,9.9689,9.9868,408800.0
2005-10-10 13:40:00,11.17,11.17,11.14,11.14,150800.0,9.9868,9.9868,9.96,9.96,150800.0
2005-10-10 13:50:00,11.14,11.17,11.11,11.15,129200.0,9.96,9.9868,9.9331,9.9689,129200.0
2005-10-10 14:00:00,11.15,11.15,11.12,11.13,262000.0,9.9689,9.9689,9.9421,9.951,262000.0
2005-10-10 14:10:00,11.14,11.16,11.12,11.12,128800.0,9.96,9.9778,9.9421,9.9421,128800.0
2005-10-10 14:20:00,11.12,11.13,11.1,11.12,209200.0,9.9421,9.951,9.9242,9.9421,209200.0
2005-10-10 14:30:00,11.12,11.13,11.11,11.13,221600.0,9.9421,9.951,9.9331,9.951,221600.0
2005-10-10 14:40:00,11.13,11.15,11.12,11.14,136400.0,9.951,9.9689,9.9421,9.96,136400.0
2005-10-10 14:50:00,11.14,11.19,11.13,11.15,173200.0,9.96,10.0047,9.951,9.9689,173200.0
2005-10-10 15:00:00,11.15,11.17,11.15,11.15,258000.0,9.9689,9.9868,9.9689,9.9689,258000.0
2005-10-10 15:10:00,11.15,11.15,11.13,11.15,176400.0,9.9689,9.9689,9.951,9.9689,176400.0
2005-10-10 15:20:00,11.15,11.16,11.14,11.15,196800.0,9.9689,9.9778,9.96,9.9689,196800.0
2005-10-10 15:30:00,11.14,11.15,11.14,11.15,284400.0,9.96,9.9689,9.96,9.9689,284400.0
2005-10-10 15:40:00,11.15,11.21,11.14,11.2,415200.0,9.9689,10.0226,9.96,10.0136,415200.0
2005-10-10 15:50:00,11.2,11.24,11.2,11.22,902800.0,10.0136,10.0494,10.0136,10.0315,902800.0
2005-10-11 09:30:00,11.64,11.84,11.61,11.75,1746400.0,10.407,10.5858,10.3802,10.5053,1746400.0
2005-10-11 09:40:00,11.74,11.75,11.69,11.74,752000.0,10.4964,10.5053,10.4517,10.4964,752000.0
2005-10-11 09:50:00,11.74,11.76,11.67,11.68,427200.0,10.4964,10.5143,10.4338,10.4428,427200.0
2005-10-11 10:00:00,11.67,11.67,11.5,11.5,576000.0,10.4338,10.4338,10.2818,10.2818,576000.0
2005-10-11 10:10:00,11.5,11.73,11.4,11.51,568800.0,10.2818,10.4875,10.1924,10.2908,568800.0
2005-10-11 10:20:00,11.52,11.55,11.47,11.54,310800.0,10.2997,10.3265,10.255,10.3176,310800.0
2005-10-11 10:30:00,11.53,11.55,11.53,11.53,475600.0,10.3087,10.3265,10.3087,10.3087,475600.0
2005-10-11 10:40:00,11.54,11.55,11.51,11.52,386800.0,10.3176,10.3265,10.2908,10.2997,386800.0
2005-10-11 10:50:00,11.52,11.58,11.49,11.58,210400.0,10.2997,10.3534,10.2729,10.3534,210400.0
2005-10-11 11:00:00,11.57,11.58,11.46,11.47,274000.0,10.3444,10.3534,10.2461,10.255,274000.0
2005-10-11 11:10:00,11.47,11.47,11.34,11.37,313600.0,10.255,10.255,10.1388,10.1656,313600.0
2005-10-11 11:20:00,11.37,11.45,11.37,11.44,170400.0,10.1656,10.2371,10.1656,10.2282,170400.0
2005-10-11 11:30:00,11.44,11.46,11.4,11.42,205600.0,10.2282,10.2461,10.1924,10.2103,205600.0
2005-10-11 11:40:00,11.43,11.94,11.42,11.42,383200.0,10.2192,10.6752,10.2103,10.2103,383200.0
2005-10-11 11:50:00,11.41,11.44,11.39,11.41,308000.0,10.2014,10.2282,10.1835,10.2014,308000.0
2005-10-11 12:00:00,11.41,11.45,11.4,11.43,218000.0,10.2014,10.2371,10.1924,10.2192,218000.0
2005-10-11 12:10:00,11.42,11.43,11.32,11.32,122800.0,10.2103,10.2192,10.1209,10.1209,122800.0
2005-10-11 12:20:00,11.33,11.33,11.28,11.3,79200.0,10.1298,10.1298,10.0851,10.103,79200.0
2005-10-11 12:30:00,11.3,11.3,11.28,11.3,64400.0,10.103,10.103,10.0851,10.103,64400.0
2005-10-11 12:40:00,11.3,11.31,11.27,11.3,92400.0,10.103,10.112,10.0762,10.103,92400.0
2005-10-11 12:50:00,11.3,11.31,11.28,11.28,58000.0,10.103,10.112,10.0851,10.0851,58000.0
2005-10-11 13:00:00,11.28,11.29,11.27,11.29,44800.0,10.0851,10.0941,10.0762,10.0941,44800.0
2005-10-11 13:10:00,11.28,11.33,11.28,11.31,84400.0,10.0851,10.1298,10.0851,10.112,84400.0
2005-10-11 13:20:00,11.31,11.33,11.3,11.31,67600.0,10.112,10.1298,10.103,10.112,67600.0
2005-10-11 13:30:00,11.31,11.36,11.31,11.34,103200.0,10.112,10.1567,10.112,10.1388,103200.0
2005-10-11 13:40:00,11.35,11.36,11.33,11.35,54000.0,10.1477,10.1567,10.1298,10.1477,54000.0
2005-10-11 13:50:00,11.35,11.36,11.33,11.35,143600.0,10.1477,10.1567,10.1298,10.1477,143600.0
2005-10-11 14:00:00,11.35,11.36,11.31,11.36,116000.0,10.1477,10.1567,10.112,10.1567,116000.0
2005-10-11 14:10:00,11.36,11.47,11.35,11.45,331600.0,10.1567,10.255,10.1477,10.2371,331600.0
2005-10-11 14:20:00,11.45,11.49,11.45,11.49,74800.0,10.2371,10.2729,10.2371,10.2729,74800.0
2005-10-11 14:30:00,11.47,11.48,11.43,11.44,168400.0,10.255,10.264,10.2192,10.2282,168400.0
2005-10-11 14:40:00,11.44,11.46,11.4,11.46,146000.0,10.2282,10.2461,10.1924,10.2461,146000.0
2005-10-11 14:50:00,11.45,11.46,11.38,11.38,103200.0,10.2371,10.2461,10.1745,10.1745,103200.0
2005-10-11 15:00:00,11.38,11.43,11.34,11.41,181200.0,10.1745,10.2192,10.1388,10.2014,181200.0
2005-10-11 15:10:00,11.4,11.45,11.4,11.45,113200.0,10.1924,10.2371,10.1924,10.2371,113200.0
2005-10-11 15:20:00,11.45,11.46,11.33,11.33,389600.0,10.2371,10.2461,10.1298,10.1298,389600.0
2005-10-11 15:30:00,11.33,11.34,11.3,11.31,203200.0,10.1298,10.1388,10.103,10.112,203200.0
2005-10-11 15:40:00,11.31,11.38,11.31,11.34,218800.0,10.112,10.1745,10.112,10.1388,218800.0
2005-10-11 15:50:00,11.34,11.38,11.31,11.36,680000.0,10.1388,10.1745,10.112,10.1567,680000.0
2005-10-12 09:30:00,11.36,11.58,11.36,11.46,242400.0,10.1567,10.3534,10.1567,10.2461,242400.0
2005-10-12 09:40:00,11.46,11.48,11.41,11.44,192400.0,10.2461,10.264,10.2014,10.2282,192400.0
2005-10-12 09:50:00,11.45,11.52,11.4,11.41,429200.0,10.2371,10.2997,10.1924,10.2014,429200.0
2005-10-12 10:00:00,11.41,11.41,11.28,11.3,249200.0,10.2014,10.2014,10.0851,10.103,249200.0
2005-10-12 10:10:00,11.3,11.34,11.22,11.3,224400.0,10.103,10.1388,10.0315,10.103,224400.0
2005-10-12 10:20:00,11.32,11.33,11.26,11.3,252400.0,10.1209,10.1298,10.0673,10.103,252400.0
2005-10-12 10:30:00,11.28,11.34,11.28,11.31,131600.0,10.0851,10.1388,10.0851,10.112,131600.0
2005-10-12 10:40:00,11.3,11.4,11.3,11.4,119200.0,10.103,10.1924,10.103,10.1924,119200.0
2005-10-12 10:50:00,11.4,11.4,11.28,11.28,270400.0,10.1924,10.1924,10.0851,10.0851,270400.0
2005-10-12 11:00:00,11.29,11.31,11.24,11.25,402400.0,10.0941,10.112,10.0494,10.0583,402400.0
2005-10-12 11:10:00,11.25,11.26,11.19,11.22,202800.0,10.0583,10.0673,10.0047,10.0315,202800.0
2005-10-12 11:20:00,11.21,11.22,11.16,11.22,62800.0,10.0226,10.0315,9.9778,10.0315,62800.0
2005-10-12 11:30:00,11.22,11.23,11.09,11.1,93600.0,10.0315,10.0404,9.9153,9.9242,93600.0
2005-10-12 11:40:00,11.1,11.1,11.0,11.05,245600.0,9.9242,9.9242,9.8348,9.8795,245600.0
2005-10-12 11:50:00,11.02,11.02,10.95,10.98,182000.0,9.8527,9.8527,9.7901,9.8169,182000.0
2005-10-12 12:00:00,10.97,11.01,10.95,10.98,232000.0,9.808,9.8437,9.7901,9.8169,232000.0
2005-10-12 12:10:00,10.98,11.24,10.98,11.06,216400.0,9.8169,10.0494,9.8169,9.8884,216400.0
2005-10-12 12:20:00,11.06,11.08,11.05,11.08,133600.0,9.8884,9.9063,9.8795,9.9063,133600.0
2005-10-12 12:30:00,11.08,11.09,11.05,11.06,157600.0,9.9063,9.9153,9.8795,9.8884,157600.0
2005-10-12 12:40:00,11.06,11.09,11.06,11.08,50000.0,9.8884,9.9153,9.8884,9.9063,50000.0
2005-10-12 12:50:00,11.08,11.2,11.08,11.19,266800.0,9.9063,10.0136,9.9063,10.0047,266800.0
2005-10-12 13:00:00,11.18,11.23,11.16,11.23,128400.0,9.9957,10.0404,9.9778,10.0404,128400.0
2005-10-12 13:10:00,11.23,11.25,11.21,11.25,111200.0,10.0404,10.0583,10.0226,10.0583,111200.0
2005-10-12 13:20:00,11.25,11.28,11.24,11.28,399200.0,10.0583,10.0851,10.0494,10.0851,399200.0
2005-10-12 13:30:00,11.26,11.29,11.22,11.24,328400.0,10.0673,10.0941,10.0315,10.0494,328400.0
2005-10-12 13:40:00,11.24,11.28,11.21,11.21,292000.0,10.0494,10.0851,10.0226,10.0226,292000.0
2005-10-12 13:50:00,11.21,11.21,11.18,11.2,263200.0,10.0226,10.0226,9.9957,10.0136,263200.0
2005-10-12 14:00:00,11.19,11.21,10.99,11.18,67200.0,10.0047,10.0226,9.8259,9.9957,67200.0
2005-10-12 14:10:00,11.18,11.2,11.16,11.19,172400.0,9.9957,10.0136,9.9778,10.0047,172400.0
2005-10-12 14:20:00,11.17,11.18,11.06,11.08,321600.0,9.9868,9.9957,9.8884,9.9063,321600.0
2005-10-12 14:30:00,11.09,11.09,11.0,11.01,499200.0,9.9153,9.9153,9.8348,9.8437,499200.0
2005-10-12 14:40:00,11.01,11.03,10.9,10.9,370000.0,9.8437,9.8616,9.7454,9.7454,370000.0
2005-10-12 14:50:00,10.9,10.98,10.9,10.91,504800.0,9.7454,9.8169,9.7454,9.7543,504800.0
2005-10-12 15:00:00,10.92,10.93,10.87,10.89,316800.0,9.7633,9.7722,9.7186,9.7364,316800.0
2005-10-12 15:10:00,10.89,10.94,10.89,10.92,235200.0,9.7364,9.7812,9.7364,9.7633,235200.0
2005-10-12 15:20:00,10.92,10.99,10.92,10.97,340000.0,9.7633,9.8259,9.7633,9.808,340000.0
2005-10-12 15:30:00,10.97,11.0,10.96,10.99,388000.0,9.808,9.8348,9.799,9.8259,388000.0
2005-10-12 15:40:00,10.99,11.06,10.98,11.05,233200.0,9.8259,9.8884,9.8169,9.8795,233200.0
2005-10-12 15:50:00,11.05,11.07,11.0,11.02,857200.0,9.8795,9.8974,9.8348,9.8527,857200.0
2005-10-13 09:30:00,10.93,10.96,10.89,10.92,427200.0,9.7722,9.799,9.7364,9.7633,427200.0
2005-10-13 09:40:00,10.91,10.91,10.79,10.83,640400.0,9.7543,9.7543,9.647,9.6828,640400.0
2005-10-13 09:50:00,10.83,10.86,10.78,10.82,276400.0,9.6828,9.7096,9.6381,9.6739,276400.0
2005-10-13 10:00:00,10.82,10.86,10.81,10.85,198000.0,9.6739,9.7096,9.6649,9.7007,198000.0
2005-10-13 10:10:00,10.85,10.85,10.83,10.83,100000.0,9.7007,9.7007,9.6828,9.6828,100000.0
2005-10-13 10:20:00,10.83,10.88,10.81,10.88,238400.0,9.6828,9.7275,9.6649,9.7275,238400.0
2005-10-13 10:30:00,10.88,10.9,10.84,10.88,189600.0,9.7275,9.7454,9.6917,9.7275,189600.0
2005-10-13 10:40:00,10.89,10.89,10.85,10.87,106800.0,9.7364,9.7364,9.7007,9.7186,106800.0
2005-10-13 10:50:00,10.88,10.88,10.85,10.88,86000.0,9.7275,9.7275,9.7007,9.7275,86000.0
2005-10-13 11:00:00,10.87,10.9,10.85,10.85,126800.0,9.7186,9.7454,9.7007,9.7007,126800.0
2005-10-13 11:10:00,10.85,10.87,10.85,10.86,81600.0,9.7007,9.7186,9.7007,9.7096,81600.0
2005-10-13 11:20:00,10.87,10.89,10.86,10.88,91600.0,9.7186,9.7364,9.7096,9.7275,91600.0
2005-10-13 11:30:00,10.88,10.9,10.86,10.9,93600.0,9.7275,9.7454,9.7096,9.7454,93600.0
2005-10-13 11:40:00,10.89,10.9,10.85,10.86,85600.0,9.7364,9.7454,9.7007,9.7096,85600.0
2005-10-13 11:50:00,10.86,10.89,10.86,10.88,193600.0,9.7096,9.7364,9.7096,9.7275,193600.0
2005-10-13 12:00:00,10.88,10.93,10.88,10.93,112400.0,9.7275,9.7722,9.7275,9.7722,112400.0
2005-10-13 12:10:00,10.93,10.93,10.88,10.88,190800.0,9.7722,9.7722,9.7275,9.7275,190800.0
2005-10-13 12:20:00,10.88,10.9,10.86,10.87,71600.0,9.7275,9.7454,9.7096,9.7186,71600.0
2005-10-13 12:30:00,10.87,10.91,10.87,10.9,60400.0,9.7186,9.7543,9.7186,9.7454,60400.0
2005-10-13 12:40:00,10.9,10.93,10.9,10.93,84000.0,9.7454,9.7722,9.7454,9.7722,84000.0
2005-10-13 12:50:00,10.93,10.93,10.9,10.93,81200.0,9.7722,9.7722,9.7454,9.7722,81200.0
2005-10-13 13:00:00,10.91,10.93,10.88,10.88,58400.0,9.7543,9.7722,9.7275,9.7275,58400.0
2005-10-13 13:10:00,10.88,10.89,10.87,10.88,78400.0,9.7275,9.7364,9.7186,9.7275,78400.0
2005-10-13 13:20:00,10.87,10.88,10.85,10.87,53600.0,9.7186,9.7275,9.7007,9.7186,53600.0
2005-10-13 13:30:00,10.87,10.87,10.85,10.86,56800.0,9.7186,9.7186,9.7007,9.7096,56800.0
2005-10-13 13:40:00,10.86,10.87,10.83,10.84,73600.0,9.7096,9.7186,9.6828,9.6917,73600.0
2005-10-13 13:50:00,10.84,10.87,10.84,10.87,40400.0,9.6917,9.7186,9.6917,9.7186,40400.0
2005-10-13 14:00:00,10.87,10.93,10.86,10.91,108800.0,9.7186,9.7722,9.7096,9.7543,108800.0
2005-10-13 14:10:00,10.9,10.91,10.87,10.88,78800.0,9.7454,9.7543,9.7186,9.7275,78800.0
2005-10-13 14:20:00,10.88,10.9,10.85,10.86,117200.0,9.7275,9.7454,9.7007,9.7096,117200.0
2005-10-13 14:30:00,10.86,10.93,10.86,10.92,76400.0,9.7096,9.7722,9.7096,9.7633,76400.0
2005-10-13 14:40:00,10.91,11.0,10.91,10.96,181600.0,9.7543,9.8348,9.7543,9.799,181600.0
2005-10-13 14:50:00,10.96,10.99,10.95,10.96,94800.0,9.799,9.8259,9.7901,9.799,94800.0
2005-10-13 15:00:00,10.96,11.0,10.95,10.95,89600.0,9.799,9.8348,9.7901,9.7901,89600.0
2005-10-13 15:10:00,10.95,10.96,10.93,10.93,122000.0,9.7901,9.799,9.7722,9.7722,122000.0
2005-10-13 15:20:00,10.93,10.94,10.91,10.94,130800.0,9.7722,9.7812,9.7543,9.7812,130800.0
2005-10-13 15:30:00,10.94,10.95,10.91,10.93,157600.0,9.7812,9.7901,9.7543,9.7722,157600.0
2005-10-13 15:40:00,10.93,10.96,10.91,10.95,154400.0,9.7722,9.799,9.7543,9.7901,154400.0
2005-10-13 15:50:00,10.95,10.97,10.94,10.95,246800.0,9.7901,9.808,9.7812,9.7901,246800.0
2005-10-14 09:30:00,10.95,11.11,10.94,11.1,171200.0,9.7901,9.9331,9.7812,9.9242,171200.0
2005-10-14 09:40:00,11.1,11.1,11.01,11.03,151600.0,9.9242,9.9242,9.8437,9.8616,151600.0
2005-10-14 09:50:00,11.02,11.02,10.97,10.98,118800.0,9.8527,9.8527,9.808,9.8169,118800.0
2005-10-14 10:00:00,10.97,10.99,10.95,10.95,65600.0,9.808,9.8259,9.7901,9.7901,65600.0
2005-10-14 10:10:00,10.95,10.98,10.92,10.94,98400.0,9.7901,9.8169,9.7633,9.7812,98400.0
2005-10-14 10:20:00,10.94,10.96,10.93,10.95,146400.0,9.7812,9.799,9.7722,9.7901,146400.0
2005-10-14 10:30:00,10.95,11.05,10.95,11.05,58000.0,9.7901,9.8795,9.7901,9.8795,58000.0
2005-10-14 10:40:00,11.03,11.09,11.01,11.09,122000.0,9.8616,9.9153,9.8437,9.9153,122000.0
2005-10-14 10:50:00,11.06,11.09,11.04,11.08,74800.0,9.8884,9.9153,9.8706,9.9063,74800.0
2005-10-14 11:00:00,11.08,11.12,11.07,11.1,87200.0,9.9063,9.9421,9.8974,9.9242,87200.0
2005-10-14 11:10:00,11.1,11.13,11.06,11.11,54400.0,9.9242,9.951,9.8884,9.9331,54400.0
2005-10-14 11:20:00,11.11,11.13,11.11,11.11,62800.0,9.9331,9.951,9.9331,9.9331,62800.0
2005-10-14 11:30:00,11.11,11.15,11.1,11.15,41200.0,9.9331,9.9689,9.9242,9.9689,41200.0
2005-10-14 11:40:00,11.14,11.17,11.11,11.17,44400.0,9.96,9.9868,9.9331,9.9868,44400.0
2005-10-14 11:50:00,11.15,11.17,11.15,11.15,78400.0,9.9689,9.9868,9.9689,9.9689,78400.0
2005-10-14 12:00:00,11.15,11.17,11.15,11.16,18000.0,9.9689,9.9868,9.9689,9.9778,18000.0
2005-10-14 12:10:00,11.17,11.18,11.14,11.18,58000.0,9.9868,9.9957,9.96,9.9957,58000.0
2005-10-14 12:20:00,11.17,11.17,11.13,11.13,81600.0,9.9868,9.9868,9.951,9.951,81600.0
2005-10-14 12:30:00,11.14,11.14,11.06,11.07,54800.0,9.96,9.96,9.8884,9.8974,54800.0
2005-10-14 12:40:00,11.06,11.08,11.06,11.07,59200.0,9.8884,9.9063,9.8884,9.8974,59200.0
2005-10-14 12:50:00,11.06,11.07,11.05,11.06,48400.0,9.8884,9.8974,9.8795,9.8884,48400.0
2005-10-14 13:00:00,11.06,11.1,11.06,11.07,34400.0,9.8884,9.9242,9.8884,9.8974,34400.0
2005-10-14 13:10:00,11.07,11.09,11.06,11.08,114800.0,9.8974,9.9153,9.8884,9.9063,114800.0
2005-10-14 13:20:00,11.08,11.1,11.06,11.09,48400.0,9.9063,9.9242,9.8884,9.9153,48400.0
2005-10-14 13:30:00,11.09,11.09,11.06,11.09,26000.0,9.9153,9.9153,9.8884,9.9153,26000.0
2005-10-14 13:40:00,11.08,11.11,11.08,11.11,17600.0,9.9063,9.9331,9.9063,9.9331,17600.0
2005-10-14 13:50:00,11.1,11.13,11.1,11.11,40000.0,9.9242,9.951,9.9242,9.9331,40000.0
2005-10-14 14:00:00,11.11,11.12,11.09,11.09,54000.0,9.9331,9.9421,9.9153,9.9153,54000.0
2005-10-14 14:10:00,11.09,11.11,11.09,11.11,28800.0,9.9153,9.9331,9.9153,9.9331,28800.0
2005-10-14 14:20:00,11.1,11.13,11.1,11.13,27600.0,9.9242,9.951,9.9242,9.951,27600.0
2005-10-14 14:30:00,11.13,11.15,11.11,11.15,49200.0,9.951,9.9689,9.9331,9.9689,49200.0
2005-10-14 14:40:00,11.13,11.17,11.13,11.16,43600.0,9.951,9.9868,9.951,9.9778,43600.0
2005-10-14 14:50:00,11.17,11.18,11.13,11.15,89200.0,9.9868,9.9957,9.951,9.9689,89200.0
2005-10-14 15:00:00,11.15,11.17,11.15,11.15,49600.0,9.9689,9.9868,9.9689,9.9689,49600.0
2005-10-14 15:10:00,11.15,11.17,11.15,11.15,155200.0,9.9689,9.9868,9.9689,9.9689,155200.0
2005-10-14 15:20:00,11.15,11.18,11.15,11.17,120800.0,9.9689,9.9957,9.9689,9.9868,120800.0
2005-10-14 15:30:00,11.17,11.17,11.14,11.15,94400.0,9.9868,9.9868,9.96,9.9689,94400.0
2005-10-14 15:40:00,11.15,11.15,11.12,11.14,96800.0,9.9689,9.9689,9.9421,9.96,96800.0
2005-10-14 15:50:00,11.14,11.16,11.14,11.16,150000.0,9.96,9.9778,9.96,9.9778,150000.0
2005-10-17 09:30:00,11.19,11.2,11.12,11.13,163600.0,10.0047,10.0136,9.9421,9.951,163600.0
2005-10-17 09:40:00,11.12,11.15,11.06,11.13,93600.0,9.9421,9.9689,9.8884,9.951,93600.0
2005-10-17 09:50:00,11.12,11.12,11.09,11.09,36400.0,9.9421,9.9421,9.9153,9.9153,36400.0
2005-10-17 10:00:00,11.09,11.17,11.07,11.15,152400.0,9.9153,9.9868,9.8974,9.9689,152400.0
2005-10-17 10:10:00,11.16,11.17,11.09,11.09,172800.0,9.9778,9.9868,9.9153,9.9153,172800.0
2005-10-17 10:20:00,11.09,11.11,11.09,11.1,298000.0,9.9153,9.9331,9.9153,9.9242,298000.0
2005-10-17 10:30:00,11.1,11.13,11.1,11.12,101600.0,9.9242,9.951,9.9242,9.9421,101600.0
2005-10-17 10:40:00,11.12,11.15,11.12,11.14,138400.0,9.9421,9.9689,9.9421,9.96,138400.0
2005-10-17 10:50:00,11.14,11.14,11.11,11.13,52000.0,9.96,9.96,9.9331,9.951,52000.0
2005-10-17 11:00:00,11.13,11.14,11.12,11.12,72000.0,9.951,9.96,9.9421,9.9421,72000.0
2005-10-17 11:10:00,11.13,11.14,11.11,11.11,105200.0,9.951,9.96,9.9331,9.9331,105200.0
2005-10-17 11:20:00,11.11,11.13,11.1,11.1,51600.0,9.9331,9.951,9.9242,9.9242,51600.0
2005-10-17 11:30:00,11.1,11.1,11.09,11.09,92800.0,9.9242,9.9242,9.9153,9.9153,92800.0
2005-10-17 11:40:00,11.09,11.1,11.08,11.1,65600.0,9.9153,9.9242,9.9063,9.9242,65600.0
2005-10-17 11:50:00,11.1,11.1,11.09,11.1,97600.0,9.9242,9.9242,9.9153,9.9242,97600.0
2005-10-17 12:00:00,11.11,11.12,11.09,11.09,100800.0,9.9331,9.9421,9.9153,9.9153,100800.0
2005-10-17 12:10:00,11.09,11.09,11.08,11.09,76400.0,9.9153,9.9153,9.9063,9.9153,76400.0
2005-10-17 12:20:00,11.09,11.09,11.08,11.09,78000.0,9.9153,9.9153,9.9063,9.9153,78000.0
2005-10-17 12:30:00,11.09,11.09,11.08,11.09,71200.0,9.9153,9.9153,9.9063,9.9153,71200.0
2005-10-17 12:40:00,11.09,11.09,11.04,11.04,346800.0,9.9153,9.9153,9.8706,9.8706,346800.0
2005-10-17 12:50:00,11.04,11.05,11.0,11.03,124800.0,9.8706,9.8795,9.8348,9.8616,124800.0
2005-10-17 13:00:00,11.03,11.05,11.03,11.03,75600.0,9.8616,9.8795,9.8616,9.8616,75600.0
2005-10-17 13:10:00,11.03,11.03,11.02,11.03,88400.0,9.8616,9.8616,9.8527,9.8616,88400.0
2005-10-17 13:20:00,11.02,11.06,11.02,11.05,87600.0,9.8527,9.8884,9.8527,9.8795,87600.0
2005-10-17 13:30:00,11.05,11.06,11.04,11.04,182000.0,9.8795,9.8884,9.8706,9.8706,182000.0
2005-10-17 13:40:00,11.04,11.09,11.04,11.06,87200.0,9.8706,9.9153,9.8706,9.8884,87200.0
2005-10-17 13:50:00,11.08,11.1,11.08,11.1,59200.0,9.9063,9.9242,9.9063,9.9242,59200.0
2005-10-17 14:00:00,11.1,11.11,11.09,11.1,58400.0,9.9242,9.9331,9.9153,9.9242,58400.0
2005-10-17 14:10:00,11.11,11.12,11.1,11.11,128400.0,9.9331,9.9421,9.9242,9.9331,128400.0
2005-10-17 14:20:00,11.11,11.11,11.1,11.11,58400.0,9.9331,9.9331,9.9242,9.9331,58400.0
2005-10-17 14:30:00,11.11,11.14,11.1,11.13,119200.0,9.9331,9.96,9.9242,9.951,119200.0
2005-10-17 14:40:00,11.13,11.15,11.11,11.12,144000.0,9.951,9.9689,9.9331,9.9421,144000.0
2005-10-17 14:50:00,11.12,11.14,11.12,11.13,99600.0,9.9421,9.96,9.9421,9.951,99600.0
2005-10-17 15:00:00,11.14,11.15,11.11,11.13,242400.0,9.96,9.9689,9.9331,9.951,242400.0
2005-10-17 15:10:00,11.12,11.14,11.12,11.13,73600.0,9.9421,9.96,9.9421,9.951,73600.0
2005-10-17 15:20:00,11.12,11.13,11.1,11.11,406000.0,9.9421,9.951,9.9242,9.9331,406000.0
2005-10-17 15:30:00,11.12,11.13,11.11,11.11,186400.0,9.9421,9.951,9.9331,9.9331,186400.0
2005-10-17 15:40:00,11.11,11.12,11.1,11.1,163600.0,9.9331,9.9421,9.9242,9.9242,163600.0
2005-10-17 15:50:00,11.1,11.12,11.09,11.11,163600.0,9.9242,9.9421,9.9153,9.9331,163600.0
2005-10-18 09:30:00,11.11,11.12,11.04,11.11,184800.0,9.9331,9.9421,9.8706,9.9331,184800.0
2005-10-18 09:40:00,11.1,11.11,11.05,11.09,170800.0,9.9242,9.9331,9.8795,9.9153,170800.0
2005-10-18 09:50:00,11.08,11.12,11.08,11.09,312000.0,9.9063,9.9421,9.9063,9.9153,312000.0
2005-10-18 10:00:00,11.09,11.1,11.05,11.09,190800.0,9.9153,9.9242,9.8795,9.9153,190800.0
2005-10-18 10:10:00,11.08,11.09,11.06,11.06,65200.0,9.9063,9.9153,9.8884,9.8884,65200.0
2005-10-18 10:20:00,11.07,11.08,11.03,11.04,227200.0,9.8974,9.9063,9.8616,9.8706,227200.0
2005-10-18 10:30:00,11.03,11.04,10.95,10.97,267200.0,9.8616,9.8706,9.7901,9.808,267200.0
2005-10-18 10:40:00,10.99,11.02,10.98,10.99,120800.0,9.8259,9.8527,9.8169,9.8259,120800.0
2005-10-18 10:50:00,10.99,11.01,10.97,11.0,79200.0,9.8259,9.8437,9.808,9.8348,79200.0
2005-10-18 11:00:00,11.01,11.08,11.01,11.06,128000.0,9.8437,9.9063,9.8437,9.8884,128000.0
2005-10-18 11:10:00,11.07,11.07,11.04,11.04,90800.0,9.8974,9.8974,9.8706,9.8706,90800.0
2005-10-18 11:20:00,11.05,11.06,11.04,11.04,62000.0,9.8795,9.8884,9.8706,9.8706,62000.0
2005-10-18 11:30:00,11.04,11.06,11.03,11.04,63200.0,9.8706,9.8884,9.8616,9.8706,63200.0
2005-10-18 11:40:00,11.04,11.04,11.03,11.03,50800.0,9.8706,9.8706,9.8616,9.8616,50800.0
2005-10-18 11:50:00,11.03,11.05,11.0,11.0,128800.0,9.8616,9.8795,9.8348,9.8348,128800.0
2005-10-18 12:00:00,11.01,11.03,11.0,11.02,20800.0,9.8437,9.8616,9.8348,9.8527,20800.0
2005-10-18 12:10:00,11.02,11.03,11.02,11.03,14000.0,9.8527,9.8616,9.8527,9.8616,14000.0
2005-10-18 12:20:00,11.03,11.04,11.02,11.02,24800.0,9.8616,9.8706,9.8527,9.8527,24800.0
2005-10-18 12:30:00,11.02,11.04,11.02,11.03,22400.0,9.8527,9.8706,9.8527,9.8616,22400.0
2005-10-18 12:40:00,11.03,11.04,11.03,11.03,16000.0,9.8616,9.8706,9.8616,9.8616,16000.0
2005-10-18 12:50:00,11.03,11.04,11.03,11.03,20400.0,9.8616,9.8706,9.8616,9.8616,20400.0
2005-10-18 13:00:00,11.03,11.03,11.0,11.01,128800.0,9.8616,9.8616,9.8348,9.8437,128800.0
2005-10-18 13:10:00,11.01,11.01,11.0,11.0,140000.0,9.8437,9.8437,9.8348,9.8348,140000.0
2005-10-18 13:20:00,11.0,11.0,10.97,10.99,38800.0,9.8348,9.8348,9.808,9.8259,38800.0
2005-10-18 13:30:00,10.99,10.99,10.95,10.96,121600.0,9.8259,9.8259,9.7901,9.799,121600.0
2005-10-18 13:40:00,10.95,10.99,10.95,10.97,49600.0,9.7901,9.8259,9.7901,9.808,49600.0
2005-10-18 13:50:00,10.97,10.99,10.96,10.97,99200.0,9.808,9.8259,9.799,9.808,99200.0
2005-10-18 14:00:00,10.98,11.02,10.97,11.0,139600.0,9.8169,9.8527,9.808,9.8348,139600.0
2005-10-18 14:10:00,11.0,11.0,10.99,10.99,19200.0,9.8348,9.8348,9.8259,9.8259,19200.0
2005-10-18 14:20:00,10.99,10.99,10.97,10.99,33200.0,9.8259,9.8259,9.808,9.8259,33200.0
2005-10-18 14:30:00,10.99,11.02,10.99,10.99,67200.0,9.8259,9.8527,9.8259,9.8259,67200.0
2005-10-18 14:40:00,10.98,10.99,10.97,10.97,52000.0,9.8169,9.8259,9.808,9.808,52000.0
2005-10-18 14:50:00,10.98,11.0,10.97,10.99,92800.0,9.8169,9.8348,9.808,9.8259,92800.0
2005-10-18 15:00:00,10.99,10.99,10.95,10.95,65600.0,9.8259,9.8259,9.7901,9.7901,65600.0
2005-10-18 15:10:00,10.96,11.01,10.95,10.99,150400.0,9.799,9.8437,9.7901,9.8259,150400.0
2005-10-18 15:20:00,10.99,11.03,10.97,10.98,95600.0,9.8259,9.8616,9.808,9.8169,95600.0
2005-10-18 15:30:00,10.99,11.01,10.97,10.99,415600.0,9.8259,9.8437,9.808,9.8259,415600.0
2005-10-18 15:40:00,10.97,10.98,10.94,10.96,204000.0,9.808,9.8169,9.7812,9.799,204000.0
2005-10-18 15:50:00,10.96,10.96,10.93,10.93,252400.0,9.799,9.799,9.7722,9.7722,252400.0
2005-10-19 09:30:00,10.91,10.95,10.88,10.88,360800.0,9.7543,9.7901,9.7275,9.7275,360800.0
2005-10-19 09:40:00,10.87,10.9,10.71,10.71,441600.0,9.7186,9.7454,9.5755,9.5755,441600.0
2005-10-19 09:50:00,10.71,10.75,10.63,10.71,339200.0,9.5755,9.6113,9.504,9.5755,339200.0
2005-10-19 10:00:00,10.71,10.78,10.7,10.77,216000.0,9.5755,9.6381,9.5666,9.6292,216000.0
2005-10-19 10:10:00,10.78,10.78,10.69,10.69,290000.0,9.6381,9.6381,9.5576,9.5576,290000.0
2005-10-19 10:20:00,10.69,10.71,10.63,10.64,194000.0,9.5576,9.5755,9.504,9.5129,194000.0
2005-10-19 10:30:00,10.65,10.72,10.65,10.71,369200.0,9.5219,9.5845,9.5219,9.5755,369200.0
2005-10-19 10:40:00,10.7,10.75,10.7,10.73,455600.0,9.5666,9.6113,9.5666,9.5934,455600.0
2005-10-19 10:50:00,10.73,10.74,10.7,10.7,450000.0,9.5934,9.6023,9.5666,9.5666,450000.0
2005-10-19 11:00:00,10.7,10.72,10.69,10.69,175600.0,9.5666,9.5845,9.5576,9.5576,175600.0
2005-10-19 11:10:00,10.7,10.73,10.7,10.71,110800.0,9.5666,9.5934,9.5666,9.5755,110800.0
2005-10-19 11:20:00,10.71,10.72,10.69,10.7,145200.0,9.5755,9.5845,9.5576,9.5666,145200.0
2005-10-19 11:30:00,10.7,10.73,10.7,10.71,36400.0,9.5666,9.5934,9.5666,9.5755,36400.0
2005-10-19 11:40:00,10.71,10.72,10.7,10.71,34000.0,9.5755,9.5845,9.5666,9.5755,34000.0
2005-10-19 11:50:00,10.7,10.71,10.69,10.71,73200.0,9.5666,9.5755,9.5576,9.5755,73200.0
2005-10-19 12:00:00,10.71,10.71,10.67,10.69,178800.0,9.5755,9.5755,9.5398,9.5576,178800.0
2005-10-19 12:10:00,10.69,10.69,10.56,10.6,318000.0,9.5576,9.5576,9.4414,9.4772,318000.0
2005-10-19 12:20:00,10.6,10.66,10.56,10.65,232800.0,9.4772,9.5308,9.4414,9.5219,232800.0
2005-10-19 12:30:00,10.65,10.69,10.65,10.68,118800.0,9.5219,9.5576,9.5219,9.5487,118800.0
2005-10-19 12:40:00,10.67,10.68,10.6,10.65,246000.0,9.5398,9.5487,9.4772,9.5219,246000.0
2005-10-19 12:50:00,10.64,10.66,10.63,10.65,108000.0,9.5129,9.5308,9.504,9.5219,108000.0
2005-10-19 13:00:00,10.64,10.65,10.63,10.64,124800.0,9.5129,9.5219,9.504,9.5129,124800.0
2005-10-19 13:10:00,10.64,10.68,10.63,10.65,154000.0,9.5129,9.5487,9.504,9.5219,154000.0
2005-10-19 13:20:00,10.64,10.7,10.64,10.68,158800.0,9.5129,9.5666,9.5129,9.5487,158800.0
2005-10-19 13:30:00,10.68,10.71,10.67,10.69,171600.0,9.5487,9.5755,9.5398,9.5576,171600.0
2005-10-19 13:40:00,10.69,10.7,10.67,10.67,80800.0,9.5576,9.5666,9.5398,9.5398,80800.0
2005-10-19 13:50:00,10.67,10.7,10.67,10.69,106400.0,9.5398,9.5666,9.5398,9.5576,106400.0
2005-10-19 14:00:00,10.69,10.75,10.68,10.74,342400.0,9.5576,9.6113,9.5487,9.6023,342400.0
2005-10-19 14:10:00,10.74,10.75,10.72,10.74,146000.0,9.6023,9.6113,9.5845,9.6023,146000.0
2005-10-19 14:20:00,10.74,10.78,10.71,10.78,298400.0,9.6023,9.6381,9.5755,9.6381,298400.0
2005-10-19 14:30:00,10.78,10.85,10.75,10.83,613600.0,9.6381,9.7007,9.6113,9.6828,613600.0
2005-10-19 14:40:00,10.83,10.88,10.81,10.86,229600.0,9.6828,9.7275,9.6649,9.7096,229600.0
2005-10-19 14:50:00,10.88,10.94,10.85,10.92,296400.0,9.7275,9.7812,9.7007,9.7633,296400.0
2005-10-19 15:00:00,10.93,10.99,10.92,10.97,267600.0,9.7722,9.8259,9.7633,9.808,267600.0
2005-10-19 15:10:00,10.93,11.02,10.93,11.0,483200.0,9.7722,9.8527,9.7722,9.8348,483200.0
2005-10-19 15:20:00,11.01,11.04,10.99,11.0,308400.0,9.8437,9.8706,9.8259,9.8348,308400.0
2005-10-19 15:30:00,10.99,11.0,10.98,10.99,174800.0,9.8259,9.8348,9.8169,9.8259,174800.0
2005-10-19 15:40:00,10.99,10.99,10.96,10.96,251200.0,9.8259,9.8259,9.799,9.799,251200.0
2005-10-19 15:50:00,10.96,11.01,10.96,11.01,386000.0,9.799,9.8437,9.799,9.8437,386000.0
2005-10-20 09:30:00,11.11,11.11,11.0,11.03,129600.0,9.9331,9.9331,9.8348,9.8616,129600.0
2005-10-20 09:40:00,11.04,11.09,11.03,11.08,146400.0,9.8706,9.9153,9.8616,9.9063,146400.0
2005-10-20 09:50:00,11.07,11.09,11.0,11.04,146400.0,9.8974,9.9153,9.8348,9.8706,146400.0
2005-10-20 10:00:00,11.04,11.06,11.01,11.05,111200.0,9.8706,9.8884,9.8437,9.8795,111200.0
2005-10-20 10:10:00,11.05,11.14,11.05,11.14,130800.0,9.8795,9.96,9.8795,9.96,130800.0
2005-10-20 10:20:00,11.14,11.22,11.09,11.2,232800.0,9.96,10.0315,9.9153,10.0136,232800.0
2005-10-20 10:30:00,11.19,11.22,11.15,11.16,191200.0,10.0047,10.0315,9.9689,9.9778,191200.0
2005-10-20 10:40:00,11.17,11.17,11.13,11.17,80000.0,9.9868,9.9868,9.951,9.9868,80000.0
2005-10-20 10:50:00,11.18,11.19,11.1,11.1,197200.0,9.9957,10.0047,9.9242,9.9242,197200.0
2005-10-20 11:00:00,11.09,11.12,11.03,11.08,130000.0,9.9153,9.9421,9.8616,9.9063,130000.0
2005-10-20 11:10:00,11.08,11.13,11.06,11.11,136800.0,9.9063,9.951,9.8884,9.9331,136800.0
2005-10-20 11:20:00,11.11,11.15,11.11,11.14,57200.0,9.9331,9.9689,9.9331,9.96,57200.0
2005-10-20 11:30:00,11.15,11.19,11.12,11.19,140000.0,9.9689,10.0047,9.9421,10.0047,140000.0
2005-10-20 11:40:00,11.19,11.21,11.17,11.19,137600.0,10.0047,10.0226,9.9868,10.0047,137600.0
2005-10-20 11:50:00,11.19,11.21,11.17,11.17,192800.0,10.0047,10.0226,9.9868,9.9868,192800.0
2005-10-20 12:00:00,11.18,11.19,11.15,11.16,120400.0,9.9957,10.0047,9.9689,9.9778,120400.0
2005-10-20 12:10:00,11.16,11.19,11.16,11.19,32400.0,9.9778,10.0047,9.9778,10.0047,32400.0
2005-10-20 12:20:00,11.18,11.2,11.18,11.18,28400.0,9.9957,10.0136,9.9957,9.9957,28400.0
2005-10-20 12:30:00,11.18,11.21,11.18,11.19,48400.0,9.9957,10.0226,9.9957,10.0047,48400.0
2005-10-20 12:40:00,11.19,11.22,11.18,11.21,33200.0,10.0047,10.0315,9.9957,10.0226,33200.0
2005-10-20 12:50:00,11.2,11.21,11.18,11.2,27200.0,10.0136,10.0226,9.9957,10.0136,27200.0
2005-10-20 13:00:00,11.2,11.24,11.19,11.24,56800.0,10.0136,10.0494,10.0047,10.0494,56800.0
2005-10-20 13:10:00,11.24,11.25,11.19,11.21,80800.0,10.0494,10.0583,10.0047,10.0226,80800.0
2005-10-20 13:20:00,11.21,11.21,11.17,11.18,52000.0,10.0226,10.0226,9.9868,9.9957,52000.0
2005-10-20 13:30:00,11.18,11.19,11.16,11.18,31600.0,9.9957,10.0047,9.9778,9.9957,31600.0
2005-10-20 13:40:00,11.18,11.21,11.18,11.18,93200.0,9.9957,10.0226,9.9957,9.9957,93200.0
2005-10-20 13:50:00,11.18,11.21,11.17,11.19,30800.0,9.9957,10.0226,9.9868,10.0047,30800.0
2005-10-20 14:00:00,11.19,11.22,11.18,11.2,152800.0,10.0047,10.0315,9.9957,10.0136,152800.0
2005-10-20 14:10:00,11.21,11.21,11.18,11.18,73600.0,10.0226,10.0226,9.9957,9.9957,73600.0
2005-10-20 14:20:00,11.18,11.18,11.11,11.11,242800.0,9.9957,9.9957,9.9331,9.9331,242800.0
2005-10-20 14:30:00,11.11,11.13,11.03,11.03,372000.0,9.9331,9.951,9.8616,9.8616,372000.0
2005-10-20 14:40:00,11.03,11.04,10.95,10.95,491200.0,9.8616,9.8706,9.7901,9.7901,491200.0
2005-10-20 14:50:00,10.96,11.18,10.89,10.96,293200.0,9.799,9.9957,9.7364,9.799,293200.0
2005-10-20 15:00:00,10.96,10.98,10.94,10.95,61600.0,9.799,9.8169,9.7812,9.7901,61600.0
2005-10-20 15:10:00,10.94,10.94,10.86,10.87,165200.0,9.7812,9.7812,9.7096,9.7186,165200.0
2005-10-20 15:20:00,10.87,10.9,10.85,10.88,179600.0,9.7186,9.7454,9.7007,9.7275,179600.0
2005-10-20 15:30:00,10.88,11.0,10.88,10.99,238000.0,9.7275,9.8348,9.7275,9.8259,238000.0
2005-10-20 15:40:00,10.99,11.01,10.96,10.99,214800.0,9.8259,9.8437,9.799,9.8259,214800.0
2005-10-20 15:50:00,11.0,11.01,10.98,10.98,264000.0,9.8348,9.8437,9.8169,9.8169,264000.0
2005-10-21 09:30:00,11.09,11.09,11.0,11.08,1292000.0,9.9153,9.9153,9.8348,9.9063,1292000.0
2005-10-21 09:40:00,11.08,11.19,11.06,11.15,344000.0,9.9063,10.0047,9.8884,9.9689,344000.0
2005-10-21 09:50:00,11.18,11.2,11.15,11.17,274800.0,9.9957,10.0136,9.9689,9.9868,274800.0
2005-10-21 10:00:00,11.17,11.18,11.12,11.12,187600.0,9.9868,9.9957,9.9421,9.9421,187600.0
2005-10-21 10:10:00,11.12,11.18,11.12,11.18,118000.0,9.9421,9.9957,9.9421,9.9957,118000.0
2005-10-21 10:20:00,11.18,11.22,11.17,11.22,178000.0,9.9957,10.0315,9.9868,10.0315,178000.0
2005-10-21 10:30:00,11.22,11.22,11.17,11.17,69200.0,10.0315,10.0315,9.9868,9.9868,69200.0
2005-10-21 10:40:00,11.16,11.17,11.08,11.09,138000.0,9.9778,9.9868,9.9063,9.9153,138000.0
2005-10-21 10:50:00,11.08,11.12,11.08,11.08,310800.0,9.9063,9.9421,9.9063,9.9063,310800.0
2005-10-21 11:00:00,11.09,11.11,11.07,11.11,59200.0,9.9153,9.9331,9.8974,9.9331,59200.0
2005-10-21 11:10:00,11.12,11.14,11.09,11.1,22400.0,9.9421,9.96,9.9153,9.9242,22400.0
2005-10-21 11:20:00,11.1,11.1,11.08,11.09,30000.0,9.9242,9.9242,9.9063,9.9153,30000.0
2005-10-21 11:30:00,11.09,11.14,11.09,11.13,90800.0,9.9153,9.96,9.9153,9.951,90800.0
2005-10-21 11:40:00,11.12,11.14,11.12,11.13,28800.0,9.9421,9.96,9.9421,9.951,28800.0
2005-10-21 11:50:00,11.13,11.15,11.11,11.13,102000.0,9.951,9.9689,9.9331,9.951,102000.0
2005-10-21 12:00:00,11.12,11.14,11.1,11.13,69600.0,9.9421,9.96,9.9242,9.951,69600.0
2005-10-21 12:10:00,11.13,11.15,11.12,11.14,66800.0,9.951,9.9689,9.9421,9.96,66800.0
2005-10-21 12:20:00,11.15,11.19,11.14,11.17,65600.0,9.9689,10.0047,9.96,9.9868,65600.0
2005-10-21 12:30:00,11.18,11.21,11.16,11.21,21200.0,9.9957,10.0226,9.9778,10.0226,21200.0
2005-10-21 12:40:00,11.2,11.2,11.15,11.2,52400.0,10.0136,10.0136,9.9689,10.0136,52400.0
2005-10-21 12:50:00,11.2,11.25,11.2,11.25,130000.0,10.0136,10.0583,10.0136,10.0583,130000.0
2005-10-21 13:00:00,11.25,11.25,11.21,11.23,131600.0,10.0583,10.0583,10.0226,10.0404,131600.0
2005-10-21 13:10:00,11.23,11.23,11.15,11.15,105600.0,10.0404,10.0404,9.9689,9.9689,105600.0
2005-10-21 13:20:00,11.15,11.15,11.12,11.13,85200.0,9.9689,9.9689,9.9421,9.951,85200.0
2005-10-21 13:30:00,11.13,11.14,11.1,11.1,72000.0,9.951,9.96,9.9242,9.9242,72000.0
2005-10-21 13:40:00,11.11,11.13,11.09,11.13,63200.0,9.9331,9.951,9.9153,9.951,63200.0
2005-10-21 13:50:00,11.13,11.13,11.09,11.11,57600.0,9.951,9.951,9.9153,9.9331,57600.0
2005-10-21 14:00:00,11.1,11.14,11.1,11.11,26400.0,9.9242,9.96,9.9242,9.9331,26400.0
2005-10-21 14:10:00,11.12,11.17,11.12,11.16,65600.0,9.9421,9.9868,9.9421,9.9778,65600.0
2005-10-21 14:20:00,11.15,11.15,11.13,11.14,40000.0,9.9689,9.9689,9.951,9.96,40000.0
2005-10-21 14:30:00,11.15,11.19,11.15,11.17,42400.0,9.9689,10.0047,9.9689,9.9868,42400.0
2005-10-21 14:40:00,11.17,11.21,11.17,11.19,70800.0,9.9868,10.0226,9.9868,10.0047,70800.0
2005-10-21 14:50:00,11.19,11.24,11.19,11.23,104000.0,10.0047,10.0494,10.0047,10.0404,104000.0
2005-10-21 15:00:00,11.23,11.24,11.21,11.21,76800.0,10.0404,10.0494,10.0226,10.0226,76800.0
2005-10-21 15:10:00,11.22,11.24,11.21,11.22,107200.0,10.0315,10.0494,10.0226,10.0315,107200.0
2005-10-21 15:20:00,11.22,11.29,11.21,11.26,256800.0,10.0315,10.0941,10.0226,10.0673,256800.0
2005-10-21 15:30:00,11.26,11.27,11.24,11.26,253600.0,10.0673,10.0762,10.0494,10.0673,253600.0
2005-10-21 15:40:00,11.26,11.27,11.25,11.26,145600.0,10.0673,10.0762,10.0583,10.0673,145600.0
2005-10-21 15:50:00,11.27,11.28,11.25,11.27,337600.0,10.0762,10.0851,10.0583,10.0762,337600.0
2005-10-24 09:30:00,11.28,11.38,11.26,11.34,202400.0,10.0851,10.1745,10.0673,10.1388,202400.0
2005-10-24 09:40:00,11.35,11.43,11.35,11.39,153600.0,10.1477,10.2192,10.1477,10.1835,153600.0
2005-10-24 09:50:00,11.38,11.44,11.38,11.42,69200.0,10.1745,10.2282,10.1745,10.2103,69200.0
2005-10-24 10:00:00,11.44,11.49,11.44,11.49,112800.0,10.2282,10.2729,10.2282,10.2729,112800.0
2005-10-24 10:10:00,11.49,11.51,11.47,11.5,171600.0,10.2729,10.2908,10.255,10.2818,171600.0
2005-10-24 10:20:00,11.5,11.5,11.46,11.46,186400.0,10.2818,10.2818,10.2461,10.2461,186400.0
2005-10-24 10:30:00,11.47,11.52,11.46,11.46,135200.0,10.255,10.2997,10.2461,10.2461,135200.0
2005-10-24 10:40:00,11.47,11.48,11.36,11.37,316000.0,10.255,10.264,10.1567,10.1656,316000.0
2005-10-24 10:50:00,11.37,11.43,11.33,11.41,129600.0,10.1656,10.2192,10.1298,10.2014,129600.0
2005-10-24 11:00:00,11.41,11.45,11.4,11.43,104000.0,10.2014,10.2371,10.1924,10.2192,104000.0
2005-10-24 11:10:00,11.43,11.44,11.4,11.42,142800.0,10.2192,10.2282,10.1924,10.2103,142800.0
2005-10-24 11:20:00,11.42,11.47,11.42,11.47,58800.0,10.2103,10.255,10.2103,10.255,58800.0
2005-10-24 11:30:00,11.47,11.49,11.46,11.47,53600.0,10.255,10.2729,10.2461,10.255,53600.0
2005-10-24 11:40:00,11.47,11.52,11.47,11.51,76000.0,10.255,10.2997,10.255,10.2908,76000.0
2005-10-24 11:50:00,11.51,11.54,11.5,11.54,68400.0,10.2908,10.3176,10.2818,10.3176,68400.0
2005-10-24 12:00:00,11.54,11.56,11.52,11.56,101200.0,10.3176,10.3355,10.2997,10.3355,101200.0
2005-10-24 12:10:00,11.56,11.56,11.55,11.56,91600.0,10.3355,10.3355,10.3265,10.3355,91600.0
2005-10-24 12:20:00,11.56,11.6,11.55,11.6,135600.0,10.3355,10.3712,10.3265,10.3712,135600.0
2005-10-24 12:30:00,11.6,11.61,11.58,11.59,59600.0,10.3712,10.3802,10.3534,10.3623,59600.0
2005-10-24 12:40:00,11.59,11.59,11.55,11.55,83600.0,10.3623,10.3623,10.3265,10.3265,83600.0
2005-10-24 12:50:00,11.55,11.55,11.5,11.53,138400.0,10.3265,10.3265,10.2818,10.3087,138400.0
2005-10-24 13:00:00,11.53,11.58,11.52,11.58,121600.0,10.3087,10.3534,10.2997,10.3534,121600.0
2005-10-24 13:10:00,11.58,11.59,11.56,11.57,75200.0,10.3534,10.3623,10.3355,10.3444,75200.0
2005-10-24 13:20:00,11.57,11.58,11.56,11.57,55600.0,10.3444,10.3534,10.3355,10.3444,55600.0
2005-10-24 13:30:00,11.57,11.6,11.56,11.58,113600.0,10.3444,10.3712,10.3355,10.3534,113600.0
2005-10-24 13:40:00,11.58,11.58,11.55,11.55,83600.0,10.3534,10.3534,10.3265,10.3265,83600.0
2005-10-24 13:50:00,11.56,11.56,11.54,11.54,181200.0,10.3355,10.3355,10.3176,10.3176,181200.0
2005-10-24 14:00:00,11.54,11.55,11.53,11.54,112800.0,10.3176,10.3265,10.3087,10.3176,112800.0
2005-10-24 14:10:00,11.54,11.55,11.52,11.52,127200.0,10.3176,10.3265,10.2997,10.2997,127200.0
2005-10-24 14:20:00,11.52,11.53,11.52,11.52,50800.0,10.2997,10.3087,10.2997,10.2997,50800.0
2005-10-24 14:30:00,11.52,11.53,11.5,11.51,206000.0,10.2997,10.3087,10.2818,10.2908,206000.0
2005-10-24 14:40:00,11.5,11.52,11.49,11.49,241200.0,10.2818,10.2997,10.2729,10.2729,241200.0
2005-10-24 14:50:00,11.49,11.5,11.45,11.46,216400.0,10.2729,10.2818,10.2371,10.2461,216400.0
2005-10-24 15:00:00,11.46,11.46,11.43,11.45,180000.0,10.2461,10.2461,10.2192,10.2371,180000.0
2005-10-24 15:10:00,11.45,11.47,11.44,11.45,179600.0,10.2371,10.255,10.2282,10.2371,179600.0
2005-10-24 15:20:00,11.46,11.48,11.46,11.46,103600.0,10.2461,10.264,10.2461,10.2461,103600.0
2005-10-24 15:30:00,11.46,11.49,11.41,11.42,421600.0,10.2461,10.2729,10.2014,10.2103,421600.0
2005-10-24 15:40:00,11.42,11.46,11.4,11.45,312000.0,10.2103,10.2461,10.1924,10.2371,312000.0
2005-10-24 15:50:00,11.45,11.53,11.45,11.53,426800.0,10.2371,10.3087,10.2371,10.3087,426800.0
2005-10-25 09:30:00,11.51,11.54,11.5,11.51,177200.0,10.2908,10.3176,10.2818,10.2908,177200.0
2005-10-25 09:40:00,11.51,11.52,11.41,11.42,58800.0,10.2908,10.2997,10.2014,10.2103,58800.0
2005-10-25 09:50:00,11.42,11.42,11.38,11.41,108800.0,10.2103,10.2103,10.1745,10.2014,108800.0
2005-10-25 10:00:00,11.4,11.48,11.4,11.48,60000.0,10.1924,10.264,10.1924,10.264,60000.0
2005-10-25 10:10:00,11.47,11.52,11.46,11.52,52000.0,10.255,10.2997,10.2461,10.2997,52000.0
2005-10-25 10:20:00,11.53,11.59,11.52,11.59,47600.0,10.3087,10.3623,10.2997,10.3623,47600.0
2005-10-25 10:30:00,11.58,11.59,11.5,11.5,47600.0,10.3534,10.3623,10.2818,10.2818,47600.0
2005-10-25 10:40:00,11.51,11.55,11.51,11.52,46800.0,10.2908,10.3265,10.2908,10.2997,46800.0
2005-10-25 10:50:00,11.51,11.54,11.5,11.5,58000.0,10.2908,10.3176,10.2818,10.2818,58000.0
2005-10-25 11:00:00,11.51,11.51,11.45,11.47,91600.0,10.2908,10.2908,10.2371,10.255,91600.0
2005-10-25 11:10:00,11.47,11.47,11.43,11.43,72800.0,10.255,10.255,10.2192,10.2192,72800.0
2005-10-25 11:20:00,11.43,11.47,11.43,11.45,45600.0,10.2192,10.255,10.2192,10.2371,45600.0
2005-10-25 11:30:00,11.44,11.45,11.43,11.43,34400.0,10.2282,10.2371,10.2192,10.2192,34400.0
2005-10-25 11:40:00,11.43,11.44,11.43,11.43,44400.0,10.2192,10.2282,10.2192,10.2192,44400.0
2005-10-25 11:50:00,11.43,11.44,11.43,11.43,33200.0,10.2192,10.2282,10.2192,10.2192,33200.0
2005-10-25 12:00:00,11.43,11.46,11.43,11.44,14000.0,10.2192,10.2461,10.2192,10.2282,14000.0
2005-10-25 12:10:00,11.44,11.47,11.42,11.44,39600.0,10.2282,10.255,10.2103,10.2282,39600.0
2005-10-25 12:20:00,11.44,11.45,11.43,11.43,30000.0,10.2282,10.2371,10.2192,10.2192,30000.0
2005-10-25 12:30:00,11.43,11.45,11.42,11.43,30400.0,10.2192,10.2371,10.2103,10.2192,30400.0
2005-10-25 12:40:00,11.43,11.43,11.4,11.4,30400.0,10.2192,10.2192,10.1924,10.1924,30400.0
2005-10-25 12:50:00,11.4,11.42,11.4,11.4,14000.0,10.1924,10.2103,10.1924,10.1924,14000.0
2005-10-25 13:00:00,11.4,11.44,11.4,11.41,48000.0,10.1924,10.2282,10.1924,10.2014,48000.0
2005-10-25 13:10:00,11.41,11.42,11.4,11.41,16800.0,10.2014,10.2103,10.1924,10.2014,16800.0
2005-10-25 13:20:00,11.42,11.42,11.4,11.41,21600.0,10.2103,10.2103,10.1924,10.2014,21600.0
2005-10-25 13:30:00,11.4,11.42,11.38,11.41,37600.0,10.1924,10.2103,10.1745,10.2014,37600.0
2005-10-25 13:40:00,11.4,11.46,11.4,11.46,86800.0,10.1924,10.2461,10.1924,10.2461,86800.0
2005-10-25 13:50:00,11.46,11.46,11.42,11.43,44400.0,10.2461,10.2461,10.2103,10.2192,44400.0
2005-10-25 14:00:00,11.43,11.46,11.42,11.43,68000.0,10.2192,10.2461,10.2103,10.2192,68000.0
2005-10-25 14:10:00,11.43,11.46,11.43,11.45,65600.0,10.2192,10.2461,10.2192,10.2371,65600.0
2005-10-25 14:20:00,11.45,11.46,11.43,11.45,91600.0,10.2371,10.2461,10.2192,10.2371,91600.0
2005-10-25 14:30:00,11.45,11.49,11.44,11.47,53200.0,10.2371,10.2729,10.2282,10.255,53200.0
2005-10-25 14:40:00,11.48,11.51,11.46,11.47,55200.0,10.264,10.2908,10.2461,10.255,55200.0
2005-10-25 14:50:00,11.47,11.51,11.45,11.46,68800.0,10.255,10.2908,10.2371,10.2461,68800.0
2005-10-25 15:00:00,11.46,11.46,11.43,11.44,192800.0,10.2461,10.2461,10.2192,10.2282,192800.0
2005-10-25 15:10:00,11.44,11.44,11.42,11.43,101600.0,10.2282,10.2282,10.2103,10.2192,101600.0
2005-10-25 15:20:00,11.44,11.44,11.43,11.44,91200.0,10.2282,10.2282,10.2192,10.2282,91200.0
2005-10-25 15:30:00,11.44,11.45,11.43,11.44,108800.0,10.2282,10.2371,10.2192,10.2282,108800.0
2005-10-25 15:40:00,11.44,11.47,11.44,11.47,130400.0,10.2282,10.255,10.2282,10.255,130400.0
2005-10-25 15:50:00,11.47,11.49,11.44,11.49,166000.0,10.255,10.2729,10.2282,10.2729,166000.0
2005-10-26 09:30:00,11.4,11.53,11.4,11.53,130000.0,10.1924,10.3087,10.1924,10.3087,130000.0
2005-10-26 09:40:00,11.54,11.59,11.49,11.53,64000.0,10.3176,10.3623,10.2729,10.3087,64000.0
2005-10-26 09:50:00,11.53,11.6,11.51,11.58,70400.0,10.3087,10.3712,10.2908,10.3534,70400.0
2005-10-26 10:00:00,11.56,11.59,11.54,11.55,118000.0,10.3355,10.3623,10.3176,10.3265,118000.0
2005-10-26 10:10:00,11.54,11.58,11.54,11.56,105200.0,10.3176,10.3534,10.3176,10.3355,105200.0
2005-10-26 10:20:00,11.56,11.58,11.56,11.57,85600.0,10.3355,10.3534,10.3355,10.3444,85600.0
2005-10-26 10:30:00,11.57,11.57,11.47,11.47,94000.0,10.3444,10.3444,10.255,10.255,94000.0
2005-10-26 10:40:00,11.49,11.51,11.47,11.49,91600.0,10.2729,10.2908,10.255,10.2729,91600.0
2005-10-26 10:50:00,11.49,11.52,11.47,11.47,151200.0,10.2729,10.2997,10.255,10.255,151200.0
2005-10-26 11:00:00,11.47,11.49,11.46,11.46,148400.0,10.255,10.2729,10.2461,10.2461,148400.0
2005-10-26 11:10:00,11.46,11.46,11.43,11.44,282800.0,10.2461,10.2461,10.2192,10.2282,282800.0
2005-10-26 11:20:00,11.44,11.45,11.42,11.45,140400.0,10.2282,10.2371,10.2103,10.2371,140400.0
2005-10-26 11:30:00,11.46,11.47,11.43,11.45,108400.0,10.2461,10.255,10.2192,10.2371,108400.0
2005-10-26 11:40:00,11.45,11.47,11.44,11.46,31600.0,10.2371,10.255,10.2282,10.2461,31600.0
2005-10-26 11:50:00,11.47,11.47,11.45,11.46,99200.0,10.255,10.255,10.2371,10.2461,99200.0
2005-10-26 12:00:00,11.47,11.47,11.44,11.45,95200.0,10.255,10.255,10.2282,10.2371,95200.0
2005-10-26 12:10:00,11.46,11.46,11.44,11.45,88000.0,10.2461,10.2461,10.2282,10.2371,88000.0
2005-10-26 12:20:00,11.45,11.46,11.45,11.45,40400.0,10.2371,10.2461,10.2371,10.2371,40400.0
2005-10-26 12:30:00,11.45,11.46,11.44,11.45,55200.0,10.2371,10.2461,10.2282,10.2371,55200.0
2005-10-26 12:40:00,11.44,11.45,11.43,11.44,185200.0,10.2282,10.2371,10.2192,10.2282,185200.0
2005-10-26 12:50:00,11.43,11.44,11.41,11.41,57600.0,10.2192,10.2282,10.2014,10.2014,57600.0
2005-10-26 13:00:00,11.41,11.41,11.36,11.38,94000.0,10.2014,10.2014,10.1567,10.1745,94000.0
2005-10-26 13:10:00,11.37,11.38,11.33,11.33,199200.0,10.1656,10.1745,10.1298,10.1298,199200.0
2005-10-26 13:20:00,11.33,11.34,11.31,11.33,65200.0,10.1298,10.1388,10.112,10.1298,65200.0
2005-10-26 13:30:00,11.32,11.32,11.3,11.3,122400.0,10.1209,10.1209,10.103,10.103,122400.0
2005-10-26 13:40:00,11.31,11.31,11.27,11.28,119600.0,10.112,10.112,10.0762,10.0851,119600.0
2005-10-26 13:50:00,11.27,11.3,11.27,11.28,89600.0,10.0762,10.103,10.0762,10.0851,89600.0
2005-10-26 14:00:00,11.29,11.34,11.28,11.32,143600.0,10.0941,10.1388,10.0851,10.1209,143600.0
2005-10-26 14:10:00,11.31,11.36,11.31,11.36,98000.0,10.112,10.1567,10.112,10.1567,98000.0
2005-10-26 14:20:00,11.36,11.38,11.35,11.37,66800.0,10.1567,10.1745,10.1477,10.1656,66800.0
2005-10-26 14:30:00,11.37,11.4,11.36,11.38,71600.0,10.1656,10.1924,10.1567,10.1745,71600.0
2005-10-26 14:40:00,11.37,11.38,11.32,11.35,59600.0,10.1656,10.1745,10.1209,10.1477,59600.0
2005-10-26 14:50:00,11.34,11.36,11.32,11.35,91600.0,10.1388,10.1567,10.1209,10.1477,91600.0
2005-10-26 15:00:00,11.36,11.38,11.34,11.34,288000.0,10.1567,10.1745,10.1388,10.1388,288000.0
2005-10-26 15:10:00,11.34,11.34,11.31,11.33,130400.0,10.1388,10.1388,10.112,10.1298,130400.0
2005-10-26 15:20:00,11.33,11.36,11.32,11.32,160400.0,10.1298,10.1567,10.1209,10.1209,160400.0
2005-10-26 15:30:00,11.32,11.34,11.3,11.32,574400.0,10.1209,10.1388,10.103,10.1209,574400.0
2005-10-26 15:40:00,11.32,11.32,11.29,11.29,352800.0,10.1209,10.1209,10.0941,10.0941,352800.0
2005-10-26 15:50:00,11.3,11.32,11.29,11.31,605200.0,10.103,10.1209,10.0941,10.112,605200.0
2005-10-27 09:30:00,11.33,11.33,11.25,11.3,152800.0,10.1298,10.1298,10.0583,10.103,152800.0
2005-10-27 09:40:00,11.29,11.3,11.24,11.26,138000.0,10.0941,10.103,10.0494,10.0673,138000.0
2005-10-27 09:50:00,11.26,11.26,11.16,11.16,216000.0,10.0673,10.0673,9.9778,9.9778,216000.0
2005-10-27 10:00:00,11.17,11.18,11.16,11.17,148800.0,9.9868,9.9957,9.9778,9.9868,148800.0
2005-10-27 10:10:00,11.18,11.18,11.08,11.11,179200.0,9.9957,9.9957,9.9063,9.9331,179200.0
2005-10-27 10:20:00,11.12,11.17,11.11,11.17,54800.0,9.9421,9.9868,9.9331,9.9868,54800.0
2005-10-27 10:30:00,11.15,11.19,11.09,11.09,158400.0,9.9689,10.0047,9.9153,9.9153,158400.0
2005-10-27 10:40:00,11.1,11.12,11.03,11.05,359600.0,9.9242,9.9421,9.8616,9.8795,359600.0
2005-10-27 10:50:00,11.05,11.09,11.0,11.02,420800.0,9.8795,9.9153,9.8348,9.8527,420800.0
2005-10-27 11:00:00,11.02,11.07,11.02,11.05,206800.0,9.8527,9.8974,9.8527,9.8795,206800.0
2005-10-27 11:10:00,11.05,11.06,11.04,11.04,149200.0,9.8795,9.8884,9.8706,9.8706,149200.0
2005-10-27 11:20:00,11.04,11.04,11.02,11.02,229600.0,9.8706,9.8706,9.8527,9.8527,229600.0
2005-10-27 11:30:00,11.02,11.04,11.0,11.02,233600.0,9.8527,9.8706,9.8348,9.8527,233600.0
2005-10-27 11:40:00,11.03,11.03,11.02,11.02,110000.0,9.8616,9.8616,9.8527,9.8527,110000.0
2005-10-27 11:50:00,11.02,11.02,10.99,11.0,359600.0,9.8527,9.8527,9.8259,9.8348,359600.0
2005-10-27 12:00:00,11.0,11.02,10.99,11.0,282800.0,9.8348,9.8527,9.8259,9.8348,282800.0
2005-10-27 12:10:00,10.99,11.01,10.98,10.99,180400.0,9.8259,9.8437,9.8169,9.8259,180400.0
2005-10-27 12:20:00,11.0,11.01,10.99,11.0,252800.0,9.8348,9.8437,9.8259,9.8348,252800.0
2005-10-27 12:30:00,11.0,11.03,10.99,10.99,358800.0,9.8348,9.8616,9.8259,9.8259,358800.0
2005-10-27 12:40:00,11.0,11.0,10.99,10.99,95600.0,9.8348,9.8348,9.8259,9.8259,95600.0
2005-10-27 12:50:00,10.99,11.02,10.99,11.01,167200.0,9.8259,9.8527,9.8259,9.8437,167200.0
2005-10-27 13:00:00,11.01,11.03,11.01,11.01,87200.0,9.8437,9.8616,9.8437,9.8437,87200.0
2005-10-27 13:10:00,11.01,11.02,10.95,10.95,92400.0,9.8437,9.8527,9.7901,9.7901,92400.0
2005-10-27 13:20:00,10.95,11.2,10.94,10.96,244000.0,9.7901,10.0136,9.7812,9.799,244000.0
2005-10-27 13:30:00,10.96,10.99,10.96,10.97,107600.0,9.799,9.8259,9.799,9.808,107600.0
2005-10-27 13:40:00,10.97,11.0,10.97,10.97,182800.0,9.808,9.8348,9.808,9.808,182800.0
2005-10-27 13:50:00,10.98,11.03,10.98,11.01,94800.0,9.8169,9.8616,9.8169,9.8437,94800.0
2005-10-27 14:00:00,11.02,11.02,11.0,11.0,105600.0,9.8527,9.8527,9.8348,9.8348,105600.0
2005-10-27 14:10:00,11.0,11.02,10.99,11.0,71600.0,9.8348,9.8527,9.8259,9.8348,71600.0
2005-10-27 14:20:00,11.0,11.01,11.0,11.01,66400.0,9.8348,9.8437,9.8348,9.8437,66400.0
2005-10-27 14:30:00,11.01,11.01,11.0,11.0,154400.0,9.8437,9.8437,9.8348,9.8348,154400.0
2005-10-27 14:40:00,11.0,11.03,10.99,11.01,214000.0,9.8348,9.8616,9.8259,9.8437,214000.0
2005-10-27 14:50:00,11.03,11.03,10.99,11.0,179200.0,9.8616,9.8616,9.8259,9.8348,179200.0
2005-10-27 15:00:00,11.0,11.02,10.98,11.0,185600.0,9.8348,9.8527,9.8169,9.8348,185600.0
2005-10-27 15:10:00,11.0,11.01,10.96,10.97,168800.0,9.8348,9.8437,9.799,9.808,168800.0
2005-10-27 15:20:00,10.97,10.97,10.95,10.95,194800.0,9.808,9.808,9.7901,9.7901,194800.0
2005-10-27 15:30:00,10.95,10.96,10.92,10.95,269200.0,9.7901,9.799,9.7633,9.7901,269200.0
2005-10-27 15:40:00,10.94,10.95,10.91,10.93,300400.0,9.7812,9.7901,9.7543,9.7722,300400.0
2005-10-27 15:50:00,10.93,10.93,10.86,10.86,570000.0,9.7722,9.7722,9.7096,9.7096,570000.0
2005-10-28 09:30:00,11.03,11.13,10.99,11.12,267200.0,9.8616,9.951,9.8259,9.9421,267200.0
2005-10-28 09:40:00,11.13,11.16,11.1,11.11,132400.0,9.951,9.9778,9.9242,9.9331,132400.0
2005-10-28 09:50:00,11.11,11.19,11.11,11.16,140400.0,9.9331,10.0047,9.9331,9.9778,140400.0
2005-10-28 10:00:00,11.17,11.19,11.13,11.15,281200.0,9.9868,10.0047,9.951,9.9689,281200.0
2005-10-28 10:10:00,11.14,11.26,11.13,11.25,230400.0,9.96,10.0673,9.951,10.0583,230400.0
2005-10-28 10:20:00,11.25,11.25,11.21,11.23,102000.0,10.0583,10.0583,10.0226,10.0404,102000.0
2005-10-28 10:30:00,11.22,11.24,11.17,11.17,298400.0,10.0315,10.0494,9.9868,9.9868,298400.0
2005-10-28 10:40:00,11.17,11.19,11.13,11.15,373200.0,9.9868,10.0047,9.951,9.9689,373200.0
2005-10-28 10:50:00,11.13,11.15,11.12,11.12,309600.0,9.951,9.9689,9.9421,9.9421,309600.0
2005-10-28 11:00:00,11.12,11.12,11.09,11.1,150000.0,9.9421,9.9421,9.9153,9.9242,150000.0
2005-10-28 11:10:00,11.1,11.16,11.1,11.16,283600.0,9.9242,9.9778,9.9242,9.9778,283600.0
2005-10-28 11:20:00,11.15,11.18,11.13,11.18,202000.0,9.9689,9.9957,9.951,9.9957,202000.0
2005-10-28 11:30:00,11.18,11.2,11.13,11.2,59600.0,9.9957,10.0136,9.951,10.0136,59600.0
2005-10-28 11:40:00,11.2,11.22,11.19,11.22,272400.0,10.0136,10.0315,10.0047,10.0315,272400.0
2005-10-28 11:50:00,11.21,11.24,11.2,11.24,176800.0,10.0226,10.0494,10.0136,10.0494,176800.0
2005-10-28 12:00:00,11.24,11.26,11.21,11.22,115600.0,10.0494,10.0673,10.0226,10.0315,115600.0
2005-10-28 12:10:00,11.24,11.24,11.22,11.22,40800.0,10.0494,10.0494,10.0315,10.0315,40800.0
2005-10-28 12:20:00,11.23,11.26,11.23,11.24,54400.0,10.0404,10.0673,10.0404,10.0494,54400.0
2005-10-28 12:30:00,11.24,11.31,11.24,11.3,122000.0,10.0494,10.112,10.0494,10.103,122000.0
2005-10-28 12:40:00,11.3,11.35,11.3,11.32,226400.0,10.103,10.1477,10.103,10.1209,226400.0
2005-10-28 12:50:00,11.32,11.35,11.32,11.35,182400.0,10.1209,10.1477,10.1209,10.1477,182400.0
2005-10-28 13:00:00,11.35,11.47,11.35,11.45,383200.0,10.1477,10.255,10.1477,10.2371,383200.0
2005-10-28 13:10:00,11.45,11.47,11.42,11.42,143600.0,10.2371,10.255,10.2103,10.2103,143600.0
2005-10-28 13:20:00,11.42,11.44,11.4,11.41,374400.0,10.2103,10.2282,10.1924,10.2014,374400.0
2005-10-28 13:30:00,11.41,11.43,11.35,11.38,215600.0,10.2014,10.2192,10.1477,10.1745,215600.0
2005-10-28 13:40:00,11.37,11.4,11.25,11.26,189600.0,10.1656,10.1924,10.0583,10.0673,189600.0
2005-10-28 13:50:00,11.27,11.31,11.27,11.31,122400.0,10.0762,10.112,10.0762,10.112,122400.0
2005-10-28 14:00:00,11.31,11.33,11.27,11.31,315600.0,10.112,10.1298,10.0762,10.112,315600.0
2005-10-28 14:10:00,11.31,11.31,11.27,11.27,112800.0,10.112,10.112,10.0762,10.0762,112800.0
2005-10-28 14:20:00,11.27,11.3,11.26,11.29,167200.0,10.0762,10.103,10.0673,10.0941,167200.0
2005-10-28 14:30:00,11.29,11.32,11.29,11.31,201600.0,10.0941,10.1209,10.0941,10.112,201600.0
2005-10-28 14:40:00,11.31,11.35,11.31,11.35,96000.0,10.112,10.1477,10.112,10.1477,96000.0
2005-10-28 14:50:00,11.35,11.38,11.34,11.36,145600.0,10.1477,10.1745,10.1388,10.1567,145600.0
2005-10-28 15:00:00,11.36,11.41,11.36,11.4,188800.0,10.1567,10.2014,10.1567,10.1924,188800.0
2005-10-28 15:10:00,11.4,11.41,11.31,11.33,294400.0,10.1924,10.2014,10.112,10.1298,294400.0
2005-10-28 15:20:00,11.32,11.34,11.32,11.33,252800.0,10.1209,10.1388,10.1209,10.1298,252800.0
2005-10-28 15:30:00,11.32,11.33,11.29,11.32,195200.0,10.1209,10.1298,10.0941,10.1209,195200.0
2005-10-28 15:40:00,11.31,11.34,11.31,11.32,282800.0,10.112,10.1388,10.112,10.1209,282800.0
2005-10-28 15:50:00,11.32,11.44,11.32,11.35,608800.0,10.1209,10.2282,10.1209,10.1477,608800.0
2005-10-31 09:30:00,11.1,11.22,11.08,11.13,708800.0,9.9242,10.0315,9.9063,9.951,708800.0
2005-10-31 09:40:00,11.13,11.19,11.08,11.14,914000.0,9.951,10.0047,9.9063,9.96,914000.0
2005-10-31 09:50:00,11.13,11.2,11.0,11.08,396800.0,9.951,10.0136,9.8348,9.9063,396800.0
2005-10-31 10:00:00,11.08,11.1,11.01,11.07,287200.0,9.9063,9.9242,9.8437,9.8974,287200.0
2005-10-31 10:10:00,11.06,11.13,11.06,11.09,176800.0,9.8884,9.951,9.8884,9.9153,176800.0
2005-10-31 10:20:00,11.08,11.11,11.06,11.11,301600.0,9.9063,9.9331,9.8884,9.9331,301600.0
2005-10-31 10:30:00,11.11,11.21,11.1,11.17,610400.0,9.9331,10.0226,9.9242,9.9868,610400.0
2005-10-31 10:40:00,11.18,11.26,11.13,11.26,793200.0,9.9957,10.0673,9.951,10.0673,793200.0
2005-10-31 10:50:00,11.26,11.26,11.15,11.2,268800.0,10.0673,10.0673,9.9689,10.0136,268800.0
2005-10-31 11:00:00,11.18,11.64,11.13,11.15,181600.0,9.9957,10.407,9.951,9.9689,181600.0
2005-10-31 11:10:00,11.14,11.15,11.09,11.11,269600.0,9.96,9.9689,9.9153,9.9331,269600.0
2005-10-31 11:20:00,11.11,11.14,11.1,11.12,107600.0,9.9331,9.96,9.9242,9.9421,107600.0
2005-10-31 11:30:00,11.13,11.14,11.11,11.11,312800.0,9.951,9.96,9.9331,9.9331,312800.0
2005-10-31 11:40:00,11.12,11.14,11.11,11.12,164800.0,9.9421,9.96,9.9331,9.9421,164800.0
2005-10-31 11:50:00,11.12,11.12,11.09,11.11,190800.0,9.9421,9.9421,9.9153,9.9331,190800.0
2005-10-31 12:00:00,11.11,11.13,11.08,11.11,321600.0,9.9331,9.951,9.9063,9.9331,321600.0
2005-10-31 12:10:00,11.11,11.11,11.03,11.05,444000.0,9.9331,9.9331,9.8616,9.8795,444000.0
2005-10-31 12:20:00,11.06,11.07,11.04,11.05,136000.0,9.8884,9.8974,9.8706,9.8795,136000.0
2005-10-31 12:30:00,11.05,11.05,11.01,11.01,158000.0,9.8795,9.8795,9.8437,9.8437,158000.0
2005-10-31 12:40:00,11.01,11.01,10.99,11.0,225600.0,9.8437,9.8437,9.8259,9.8348,225600.0
2005-10-31 12:50:00,11.0,11.02,10.93,10.95,371200.0,9.8348,9.8527,9.7722,9.7901,371200.0
2005-10-31 13:00:00,10.95,10.98,10.93,10.97,170400.0,9.7901,9.8169,9.7722,9.808,170400.0
2005-10-31 13:10:00,10.97,11.02,10.97,10.98,137200.0,9.808,9.8527,9.808,9.8169,137200.0
2005-10-31 13:20:00,10.98,11.0,10.95,10.96,136000.0,9.8169,9.8348,9.7901,9.799,136000.0
2005-10-31 13:30:00,10.96,10.97,10.89,10.9,189600.0,9.799,9.808,9.7364,9.7454,189600.0
2005-10-31 13:40:00,10.9,10.93,10.88,10.88,120000.0,9.7454,9.7722,9.7275,9.7275,120000.0
2005-10-31 13:50:00,10.89,10.92,10.83,10.86,380400.0,9.7364,9.7633,9.6828,9.7096,380400.0
2005-10-31 14:00:00,10.86,10.96,10.85,10.94,162400.0,9.7096,9.799,9.7007,9.7812,162400.0
2005-10-31 14:10:00,10.94,11.0,10.94,10.96,161200.0,9.7812,9.8348,9.7812,9.799,161200.0
2005-10-31 14:20:00,10.96,10.97,10.91,10.93,140400.0,9.799,9.808,9.7543,9.7722,140400.0
2005-10-31 14:30:00,10.93,10.93,10.88,10.92,92400.0,9.7722,9.7722,9.7275,9.7633,92400.0
2005-10-31 14:40:00,10.93,10.97,10.9,10.93,210800.0,9.7722,9.808,9.7454,9.7722,210800.0
2005-10-31 14:50:00,10.93,10.95,10.92,10.95,197200.0,9.7722,9.7901,9.7633,9.7901,197200.0
2005-10-31 15:00:00,10.96,10.96,10.93,10.94,548000.0,9.799,9.799,9.7722,9.7812,548000.0
2005-10-31 15:10:00,10.93,10.94,10.89,10.94,226400.0,9.7722,9.7812,9.7364,9.7812,226400.0
2005-10-31 15:20:00,10.94,11.01,10.92,10.99,387200.0,9.7812,9.8437,9.7633,9.8259,387200.0
2005-10-31 15:30:00,10.99,11.02,10.97,11.02,299600.0,9.8259,9.8527,9.808,9.8527,299600.0
2005-10-31 15:40:00,11.02,11.02,10.99,10.99,281600.0,9.8527,9.8527,9.8259,9.8259,281600.0
2005-10-31 15:50:00,10.99,11.0,10.96,10.99,376800.0,9.8259,9.8348,9.799,9.8259,376800.0
2005-11-01 09:30:00,11.01,11.04,10.93,11.01,301600.0,9.8437,9.8706,9.7722,9.8437,301600.0
2005-11-01 09:40:00,11.02,11.03,10.97,11.02,267600.0,9.8527,9.8616,9.808,9.8527,267600.0
2005-11-01 09:50:00,11.03,11.11,10.98,11.1,152000.0,9.8616,9.9331,9.8169,9.9242,152000.0
2005-11-01 10:00:00,11.11,11.12,11.03,11.11,310400.0,9.9331,9.9421,9.8616,9.9331,310400.0
2005-11-01 10:10:00,11.12,11.12,11.08,11.1,159600.0,9.9421,9.9421,9.9063,9.9242,159600.0
2005-11-01 10:20:00,11.09,11.11,11.09,11.09,61200.0,9.9153,9.9331,9.9153,9.9153,61200.0
2005-11-01 10:30:00,11.1,11.11,11.06,11.06,76400.0,9.9242,9.9331,9.8884,9.8884,76400.0
2005-11-01 10:40:00,11.06,11.06,11.03,11.04,105600.0,9.8884,9.8884,9.8616,9.8706,105600.0
2005-11-01 10:50:00,11.04,11.06,11.04,11.06,86800.0,9.8706,9.8884,9.8706,9.8884,86800.0
2005-11-01 11:00:00,11.06,11.06,11.01,11.01,114800.0,9.8884,9.8884,9.8437,9.8437,114800.0
2005-11-01 11:10:00,11.01,11.03,11.0,11.03,122000.0,9.8437,9.8616,9.8348,9.8616,122000.0
2005-11-01 11:20:00,11.02,11.02,10.98,10.98,167600.0,9.8527,9.8527,9.8169,9.8169,167600.0
2005-11-01 11:30:00,10.98,11.05,10.97,10.98,71200.0,9.8169,9.8795,9.808,9.8169,71200.0
2005-11-01 11:40:00,10.98,11.01,10.98,10.99,70800.0,9.8169,9.8437,9.8169,9.8259,70800.0
2005-11-01 11:50:00,10.99,11.0,10.98,10.98,78000.0,9.8259,9.8348,9.8169,9.8169,78000.0
2005-11-01 12:00:00,10.98,10.99,10.94,10.94,122000.0,9.8169,9.8259,9.7812,9.7812,122000.0
2005-11-01 12:10:00,10.94,10.95,10.89,10.9,184000.0,9.7812,9.7901,9.7364,9.7454,184000.0
2005-11-01 12:20:00,10.91,10.94,10.9,10.92,59200.0,9.7543,9.7812,9.7454,9.7633,59200.0
2005-11-01 12:30:00,10.92,10.94,10.9,10.9,125600.0,9.7633,9.7812,9.7454,9.7454,125600.0
2005-11-01 12:40:00,10.9,10.92,10.9,10.92,63600.0,9.7454,9.7633,9.7454,9.7633,63600.0
2005-11-01 12:50:00,10.92,10.92,10.91,10.92,53600.0,9.7633,9.7633,9.7543,9.7633,53600.0
2005-11-01 13:00:00,10.92,10.93,10.9,10.9,82800.0,9.7633,9.7722,9.7454,9.7454,82800.0
2005-11-01 13:10:00,10.9,10.9,10.88,10.88,96400.0,9.7454,9.7454,9.7275,9.7275,96400.0
2005-11-01 13:20:00,10.88,10.89,10.84,10.84,114800.0,9.7275,9.7364,9.6917,9.6917,114800.0
2005-11-01 13:30:00,10.85,10.85,10.81,10.85,193600.0,9.7007,9.7007,9.6649,9.7007,193600.0
2005-11-01 13:40:00,10.85,10.85,10.83,10.84,57600.0,9.7007,9.7007,9.6828,9.6917,57600.0
2005-11-01 13:50:00,10.83,10.84,10.83,10.84,80000.0,9.6828,9.6917,9.6828,9.6917,80000.0
2005-11-01 14:00:00,10.84,10.95,10.84,10.9,129200.0,9.6917,9.7901,9.6917,9.7454,129200.0
2005-11-01 14:10:00,10.91,10.91,10.86,10.88,371200.0,9.7543,9.7543,9.7096,9.7275,371200.0
2005-11-01 14:20:00,10.88,10.9,10.83,10.85,219600.0,9.7275,9.7454,9.6828,9.7007,219600.0
2005-11-01 14:30:00,10.85,10.89,10.81,10.85,332400.0,9.7007,9.7364,9.6649,9.7007,332400.0
2005-11-01 14:40:00,10.85,10.87,10.84,10.84,229600.0,9.7007,9.7186,9.6917,9.6917,229600.0
2005-11-01 14:50:00,10.84,10.85,10.8,10.82,122000.0,9.6917,9.7007,9.656,9.6739,122000.0
2005-11-01 15:00:00,10.81,10.86,10.81,10.82,254000.0,9.6649,9.7096,9.6649,9.6739,254000.0
2005-11-01 15:10:00,10.82,10.85,10.81,10.84,133200.0,9.6739,9.7007,9.6649,9.6917,133200.0
2005-11-01 15:20:00,10.83,10.87,10.83,10.86,217200.0,9.6828,9.7186,9.6828,9.7096,217200.0
2005-11-01 15:30:00,10.86,10.87,10.84,10.87,182400.0,9.7096,9.7186,9.6917,9.7186,182400.0
2005-11-01 15:40:00,10.87,10.9,10.86,10.88,442400.0,9.7186,9.7454,9.7096,9.7275,442400.0
2005-11-01 15:50:00,10.88,10.88,10.86,10.86,278000.0,9.7275,9.7275,9.7096,9.7096,278000.0
2005-11-02 09:30:00,10.84,10.91,10.81,10.9,166000.0,9.6917,9.7543,9.6649,9.7454,166000.0
2005-11-02 09:40:00,10.9,11.0,10.88,10.99,243200.0,9.7454,9.8348,9.7275,9.8259,243200.0
2005-11-02 09:50:00,10.98,10.98,10.87,10.9,170000.0,9.8169,9.8169,9.7186,9.7454,170000.0
2005-11-02 10:00:00,10.9,10.92,10.87,10.9,207600.0,9.7454,9.7633,9.7186,9.7454,207600.0
2005-11-02 10:10:00,10.9,10.9,10.87,10.87,495600.0,9.7454,9.7454,9.7186,9.7186,495600.0
2005-11-02 10:20:00,10.87,10.87,10.75,10.76,406000.0,9.7186,9.7186,9.6113,9.6202,406000.0
2005-11-02 10:30:00,10.76,10.82,10.76,10.8,442800.0,9.6202,9.6739,9.6202,9.656,442800.0
2005-11-02 10:40:00,10.79,10.88,10.79,10.85,268400.0,9.647,9.7275,9.647,9.7007,268400.0
2005-11-02 10:50:00,10.85,10.85,10.81,10.84,159600.0,9.7007,9.7007,9.6649,9.6917,159600.0
2005-11-02 11:00:00,10.84,10.85,10.83,10.83,167600.0,9.6917,9.7007,9.6828,9.6828,167600.0
2005-11-02 11:10:00,10.83,10.87,10.83,10.86,158000.0,9.6828,9.7186,9.6828,9.7096,158000.0
2005-11-02 11:20:00,10.86,10.87,10.85,10.85,167200.0,9.7096,9.7186,9.7007,9.7007,167200.0
2005-11-02 11:30:00,10.85,10.87,10.85,10.86,186000.0,9.7007,9.7186,9.7007,9.7096,186000.0
2005-11-02 11:40:00,10.85,10.88,10.85,10.87,260400.0,9.7007,9.7275,9.7007,9.7186,260400.0
2005-11-02 11:50:00,10.87,10.88,10.86,10.87,127600.0,9.7186,9.7275,9.7096,9.7186,127600.0
2005-11-02 12:00:00,10.87,10.87,10.8,10.87,315200.0,9.7186,9.7186,9.656,9.7186,315200.0
2005-11-02 12:10:00,10.87,10.87,10.83,10.83,168000.0,9.7186,9.7186,9.6828,9.6828,168000.0
2005-11-02 12:20:00,10.84,10.85,10.82,10.83,236000.0,9.6917,9.7007,9.6739,9.6828,236000.0
2005-11-02 12:30:00,10.83,10.84,10.8,10.84,228800.0,9.6828,9.6917,9.656,9.6917,228800.0
2005-11-02 12:40:00,10.83,10.84,10.81,10.84,295200.0,9.6828,9.6917,9.6649,9.6917,295200.0
2005-11-02 12:50:00,10.84,10.86,10.81,10.84,232400.0,9.6917,9.7096,9.6649,9.6917,232400.0
2005-11-02 13:00:00,10.84,10.86,10.84,10.84,112000.0,9.6917,9.7096,9.6917,9.6917,112000.0
2005-11-02 13:10:00,10.84,10.85,10.84,10.85,212400.0,9.6917,9.7007,9.6917,9.7007,212400.0
2005-11-02 13:20:00,10.85,10.86,10.84,10.85,185600.0,9.7007,9.7096,9.6917,9.7007,185600.0
2005-11-02 13:30:00,10.85,10.85,10.84,10.85,68400.0,9.7007,9.7007,9.6917,9.7007,68400.0
2005-11-02 13:40:00,10.85,10.85,10.84,10.84,77200.0,9.7007,9.7007,9.6917,9.6917,77200.0
2005-11-02 13:50:00,10.84,10.85,10.84,10.84,69200.0,9.6917,9.7007,9.6917,9.6917,69200.0
2005-11-02 14:00:00,10.84,10.85,10.83,10.83,99200.0,9.6917,9.7007,9.6828,9.6828,99200.0
2005-11-02 14:10:00,10.83,10.86,10.83,10.85,162000.0,9.6828,9.7096,9.6828,9.7007,162000.0
2005-11-02 14:20:00,10.85,10.86,10.84,10.85,201200.0,9.7007,9.7096,9.6917,9.7007,201200.0
2005-11-02 14:30:00,10.86,10.86,10.83,10.83,218800.0,9.7096,9.7096,9.6828,9.6828,218800.0
2005-11-02 14:40:00,10.83,10.85,10.81,10.82,169200.0,9.6828,9.7007,9.6649,9.6739,169200.0
2005-11-02 14:50:00,10.82,10.85,10.77,10.79,274400.0,9.6739,9.7007,9.6292,9.647,274400.0
2005-11-02 15:00:00,10.79,10.85,10.78,10.84,157200.0,9.647,9.7007,9.6381,9.6917,157200.0
2005-11-02 15:10:00,10.84,10.85,10.79,10.81,232000.0,9.6917,9.7007,9.647,9.6649,232000.0
2005-11-02 15:20:00,10.81,10.84,10.8,10.81,160400.0,9.6649,9.6917,9.656,9.6649,160400.0
2005-11-02 15:30:00,10.81,10.84,10.8,10.81,295200.0,9.6649,9.6917,9.656,9.6649,295200.0
2005-11-02 15:40:00,10.81,10.83,10.81,10.82,354400.0,9.6649,9.6828,9.6649,9.6739,354400.0
2005-11-02 15:50:00,10.82,10.85,10.81,10.84,452400.0,9.6739,9.7007,9.6649,9.6917,452400.0
2005-11-03 09:30:00,10.85,10.98,10.85,10.94,178400.0,9.7007,9.8169,9.7007,9.7812,178400.0
2005-11-03 09:40:00,10.93,10.99,10.89,10.92,144000.0,9.7722,9.8259,9.7364,9.7633,144000.0
2005-11-03 09:50:00,10.94,10.99,10.93,10.97,128400.0,9.7812,9.8259,9.7722,9.808,128400.0
2005-11-03 10:00:00,10.99,11.12,10.99,11.1,395600.0,9.8259,9.9421,9.8259,9.9242,395600.0
2005-11-03 10:10:00,11.1,11.11,11.06,11.08,292800.0,9.9242,9.9331,9.8884,9.9063,292800.0
2005-11-03 10:20:00,11.08,11.08,11.05,11.06,390400.0,9.9063,9.9063,9.8795,9.8884,390400.0
2005-11-03 10:30:00,11.06,11.13,11.05,11.08,271600.0,9.8884,9.951,9.8795,9.9063,271600.0
2005-11-03 10:40:00,11.09,11.11,11.08,11.09,143600.0,9.9153,9.9331,9.9063,9.9153,143600.0
2005-11-03 10:50:00,11.1,11.12,11.1,11.11,146000.0,9.9242,9.9421,9.9242,9.9331,146000.0
2005-11-03 11:00:00,11.12,11.13,11.09,11.1,170000.0,9.9421,9.951,9.9153,9.9242,170000.0
2005-11-03 11:10:00,11.1,11.1,11.09,11.09,182000.0,9.9242,9.9242,9.9153,9.9153,182000.0
2005-11-03 11:20:00,11.1,11.1,11.08,11.09,146000.0,9.9242,9.9242,9.9063,9.9153,146000.0
2005-11-03 11:30:00,11.09,11.09,11.07,11.08,229200.0,9.9153,9.9153,9.8974,9.9063,229200.0
2005-11-03 11:40:00,11.07,11.09,11.05,11.08,118400.0,9.8974,9.9153,9.8795,9.9063,118400.0
2005-11-03 11:50:00,11.09,11.1,11.08,11.09,114400.0,9.9153,9.9242,9.9063,9.9153,114400.0
2005-11-03 12:00:00,11.08,11.1,11.08,11.09,66800.0,9.9063,9.9242,9.9063,9.9153,66800.0
2005-11-03 12:10:00,11.09,11.11,11.09,11.11,112000.0,9.9153,9.9331,9.9153,9.9331,112000.0
2005-11-03 12:20:00,11.11,11.13,11.11,11.12,109200.0,9.9331,9.951,9.9331,9.9421,109200.0
2005-11-03 12:30:00,11.12,11.14,11.12,11.13,179600.0,9.9421,9.96,9.9421,9.951,179600.0
2005-11-03 12:40:00,11.13,11.16,11.13,11.15,194800.0,9.951,9.9778,9.951,9.9689,194800.0
2005-11-03 12:50:00,11.15,11.2,11.15,11.2,214400.0,9.9689,10.0136,9.9689,10.0136,214400.0
2005-11-03 13:00:00,11.19,11.31,11.19,11.27,560800.0,10.0047,10.112,10.0047,10.0762,560800.0
2005-11-03 13:10:00,11.26,11.27,11.22,11.23,118400.0,10.0673,10.0762,10.0315,10.0404,118400.0
2005-11-03 13:20:00,11.24,11.29,11.22,11.27,218000.0,10.0494,10.0941,10.0315,10.0762,218000.0
2005-11-03 13:30:00,11.27,11.28,11.25,11.28,96400.0,10.0762,10.0851,10.0583,10.0851,96400.0
2005-11-03 13:40:00,11.28,11.33,11.28,11.32,233600.0,10.0851,10.1298,10.0851,10.1209,233600.0
2005-11-03 13:50:00,11.31,11.34,11.3,11.34,106400.0,10.112,10.1388,10.103,10.1388,106400.0
2005-11-03 14:00:00,11.34,11.34,11.32,11.34,197600.0,10.1388,10.1388,10.1209,10.1388,197600.0
2005-11-03 14:10:00,11.34,11.34,11.3,11.32,124000.0,10.1388,10.1388,10.103,10.1209,124000.0
2005-11-03 14:20:00,11.32,11.33,11.3,11.31,149600.0,10.1209,10.1298,10.103,10.112,149600.0
2005-11-03 14:30:00,11.31,11.32,11.3,11.31,87200.0,10.112,10.1209,10.103,10.112,87200.0
2005-11-03 14:40:00,11.31,11.33,11.3,11.3,176400.0,10.112,10.1298,10.103,10.103,176400.0
2005-11-03 14:50:00,11.3,11.31,11.24,11.26,265200.0,10.103,10.112,10.0494,10.0673,265200.0
2005-11-03 15:00:00,11.26,11.27,11.13,11.18,392400.0,10.0673,10.0762,9.951,9.9957,392400.0
2005-11-03 15:10:00,11.17,11.18,11.14,11.15,270000.0,9.9868,9.9957,9.96,9.9689,270000.0
2005-11-03 15:20:00,11.15,11.22,11.15,11.22,100800.0,9.9689,10.0315,9.9689,10.0315,100800.0
2005-11-03 15:30:00,11.22,11.23,11.18,11.19,127600.0,10.0315,10.0404,9.9957,10.0047,127600.0
2005-11-03 15:40:00,11.19,11.27,11.19,11.26,220000.0,10.0047,10.0762,10.0047,10.0673,220000.0
2005-11-03 15:50:00,11.26,11.28,11.24,11.25,224800.0,10.0673,10.0851,10.0494,10.0583,224800.0
2005-11-04 09:30:00,11.3,11.3,11.21,11.21,171200.0,10.103,10.103,10.0226,10.0226,171200.0
2005-11-04 09:40:00,11.21,11.25,11.2,11.25,87600.0,10.0226,10.0583,10.0136,10.0583,87600.0
2005-11-04 09:50:00,11.25,11.28,11.21,11.24,176000.0,10.0583,10.0851,10.0226,10.0494,176000.0
2005-11-04 10:00:00,11.24,11.33,11.24,11.28,208000.0,10.0494,10.1298,10.0494,10.0851,208000.0
2005-11-04 10:10:00,11.27,11.31,11.26,11.28,76400.0,10.0762,10.112,10.0673,10.0851,76400.0
2005-11-04 10:20:00,11.28,11.28,11.2,11.22,113200.0,10.0851,10.0851,10.0136,10.0315,113200.0
2005-11-04 10:30:00,11.24,11.24,11.18,11.19,68000.0,10.0494,10.0494,9.9957,10.0047,68000.0
2005-11-04 10:40:00,11.19,11.23,11.17,11.17,66400.0,10.0047,10.0404,9.9868,9.9868,66400.0
2005-11-04 10:50:00,11.17,11.19,11.12,11.13,212000.0,9.9868,10.0047,9.9421,9.951,212000.0
2005-11-04 11:00:00,11.13,11.19,11.13,11.16,88800.0,9.951,10.0047,9.951,9.9778,88800.0
2005-11-04 11:10:00,11.16,11.2,11.15,11.17,160400.0,9.9778,10.0136,9.9689,9.9868,160400.0
2005-11-04 11:20:00,11.17,11.17,11.13,11.17,95600.0,9.9868,9.9868,9.951,9.9868,95600.0
2005-11-04 11:30:00,11.17,11.19,11.11,11.11,153600.0,9.9868,10.0047,9.9331,9.9331,153600.0
2005-11-04 11:40:00,11.11,11.18,11.09,11.16,60800.0,9.9331,9.9957,9.9153,9.9778,60800.0
2005-11-04 11:50:00,11.15,11.15,11.13,11.13,42400.0,9.9689,9.9689,9.951,9.951,42400.0
2005-11-04 12:00:00,11.13,11.13,11.12,11.13,56400.0,9.951,9.951,9.9421,9.951,56400.0
2005-11-04 12:10:00,11.13,11.14,11.13,11.13,17600.0,9.951,9.96,9.951,9.951,17600.0
2005-11-04 12:20:00,11.14,11.22,11.14,11.21,87600.0,9.96,10.0315,9.96,10.0226,87600.0
2005-11-04 12:30:00,11.2,11.22,11.19,11.22,31600.0,10.0136,10.0315,10.0047,10.0315,31600.0
2005-11-04 12:40:00,11.21,11.22,11.2,11.21,38000.0,10.0226,10.0315,10.0136,10.0226,38000.0
2005-11-04 12:50:00,11.21,11.23,11.21,11.22,28800.0,10.0226,10.0404,10.0226,10.0315,28800.0
2005-11-04 13:00:00,11.22,11.22,11.2,11.2,106800.0,10.0315,10.0315,10.0136,10.0136,106800.0
2005-11-04 13:10:00,11.2,11.21,11.18,11.21,66000.0,10.0136,10.0226,9.9957,10.0226,66000.0
2005-11-04 13:20:00,11.21,11.22,11.2,11.21,63200.0,10.0226,10.0315,10.0136,10.0226,63200.0
2005-11-04 13:30:00,11.21,11.22,11.2,11.2,47600.0,10.0226,10.0315,10.0136,10.0136,47600.0
2005-11-04 13:40:00,11.2,11.21,11.19,11.21,28000.0,10.0136,10.0226,10.0047,10.0226,28000.0
2005-11-04 13:50:00,11.21,11.21,11.19,11.19,46000.0,10.0226,10.0226,10.0047,10.0047,46000.0
2005-11-04 14:00:00,11.19,11.22,11.19,11.21,80000.0,10.0047,10.0315,10.0047,10.0226,80000.0
2005-11-04 14:10:00,11.21,11.21,11.19,11.2,53600.0,10.0226,10.0226,10.0047,10.0136,53600.0
2005-11-04 14:20:00,11.2,11.22,11.2,11.21,26000.0,10.0136,10.0315,10.0136,10.0226,26000.0
2005-11-04 14:30:00,11.21,11.25,11.2,11.24,178000.0,10.0226,10.0583,10.0136,10.0494,178000.0
2005-11-04 14:40:00,11.25,11.25,11.2,11.2,59600.0,10.0583,10.0583,10.0136,10.0136,59600.0
2005-11-04 14:50:00,11.2,11.24,11.2,11.21,65600.0,10.0136,10.0494,10.0136,10.0226,65600.0
2005-11-04 15:00:00,11.2,11.21,11.2,11.21,53600.0,10.0136,10.0226,10.0136,10.0226,53600.0
2005-11-04 15:10:00,11.21,11.24,11.21,11.22,90400.0,10.0226,10.0494,10.0226,10.0315,90400.0
2005-11-04 15:20:00,11.22,11.24,11.2,11.21,77200.0,10.0315,10.0494,10.0136,10.0226,77200.0
2005-11-04 15:30:00,11.21,11.23,11.2,11.23,45200.0,10.0226,10.0404,10.0136,10.0404,45200.0
2005-11-04 15:40:00,11.23,11.26,11.23,11.25,140000.0,10.0404,10.0673,10.0404,10.0583,140000.0
2005-11-04 15:50:00,11.25,11.28,11.22,11.26,246400.0,10.0583,10.0851,10.0315,10.0673,246400.0
2005-11-07 09:30:00,11.35,11.4,11.29,11.39,210800.0,10.1477,10.1924,10.0941,10.1835,210800.0
2005-11-07 09:40:00,11.39,11.39,11.29,11.33,145200.0,10.1835,10.1835,10.0941,10.1298,145200.0
2005-11-07 09:50:00,11.33,11.33,11.22,11.24,246400.0,10.1298,10.1298,10.0315,10.0494,246400.0
2005-11-07 10:00:00,11.25,11.29,11.24,11.26,172400.0,10.0583,10.0941,10.0494,10.0673,172400.0
2005-11-07 10:10:00,11.28,11.28,11.24,11.24,77600.0,10.0851,10.0851,10.0494,10.0494,77600.0
2005-11-07 10:20:00,11.25,11.25,11.13,11.15,144800.0,10.0583,10.0583,9.951,9.9689,144800.0
2005-11-07 10:30:00,11.16,11.2,11.13,11.16,98400.0,9.9778,10.0136,9.951,9.9778,98400.0
2005-11-07 10:40:00,11.17,11.2,11.14,11.19,184400.0,9.9868,10.0136,9.96,10.0047,184400.0
2005-11-07 10:50:00,11.2,11.22,11.19,11.21,76400.0,10.0136,10.0315,10.0047,10.0226,76400.0
2005-11-07 11:00:00,11.21,11.21,11.2,11.2,81200.0,10.0226,10.0226,10.0136,10.0136,81200.0
2005-11-07 11:10:00,11.2,11.21,11.2,11.2,44800.0,10.0136,10.0226,10.0136,10.0136,44800.0
2005-11-07 11:20:00,11.2,11.2,11.17,11.2,90400.0,10.0136,10.0136,9.9868,10.0136,90400.0
2005-11-07 11:30:00,11.2,11.23,11.2,11.22,96000.0,10.0136,10.0404,10.0136,10.0315,96000.0
2005-11-07 11:40:00,11.22,11.22,11.21,11.22,19600.0,10.0315,10.0315,10.0226,10.0315,19600.0
2005-11-07 11:50:00,11.22,11.24,11.22,11.24,28400.0,10.0315,10.0494,10.0315,10.0494,28400.0
2005-11-07 12:00:00,11.24,11.26,11.24,11.25,86400.0,10.0494,10.0673,10.0494,10.0583,86400.0
2005-11-07 12:10:00,11.25,11.26,11.24,11.26,52800.0,10.0583,10.0673,10.0494,10.0673,52800.0
2005-11-07 12:20:00,11.26,11.27,11.25,11.26,22400.0,10.0673,10.0762,10.0583,10.0673,22400.0
2005-11-07 12:30:00,11.26,11.26,11.24,11.25,78000.0,10.0673,10.0673,10.0494,10.0583,78000.0
2005-11-07 12:40:00,11.25,11.26,11.24,11.25,66800.0,10.0583,10.0673,10.0494,10.0583,66800.0
2005-11-07 12:50:00,11.24,11.3,11.24,11.3,47200.0,10.0494,10.103,10.0494,10.103,47200.0
2005-11-07 13:00:00,11.29,11.31,11.28,11.28,97600.0,10.0941,10.112,10.0851,10.0851,97600.0
2005-11-07 13:10:00,11.29,11.29,11.28,11.28,74800.0,10.0941,10.0941,10.0851,10.0851,74800.0
2005-11-07 13:20:00,11.28,11.33,11.28,11.3,96800.0,10.0851,10.1298,10.0851,10.103,96800.0
2005-11-07 13:30:00,11.3,11.32,11.3,11.32,140000.0,10.103,10.1209,10.103,10.1209,140000.0
2005-11-07 13:40:00,11.31,11.33,11.31,11.33,125200.0,10.112,10.1298,10.112,10.1298,125200.0
2005-11-07 13:50:00,11.33,11.35,11.32,11.33,167200.0,10.1298,10.1477,10.1209,10.1298,167200.0
2005-11-07 14:00:00,11.33,11.35,11.33,11.34,92800.0,10.1298,10.1477,10.1298,10.1388,92800.0
2005-11-07 14:10:00,11.34,11.35,11.33,11.35,263200.0,10.1388,10.1477,10.1298,10.1477,263200.0
2005-11-07 14:20:00,11.35,11.35,11.33,11.34,81200.0,10.1477,10.1477,10.1298,10.1388,81200.0
2005-11-07 14:30:00,11.34,11.35,11.32,11.32,207200.0,10.1388,10.1477,10.1209,10.1209,207200.0
2005-11-07 14:40:00,11.31,11.34,11.3,11.31,57600.0,10.112,10.1388,10.103,10.112,57600.0
2005-11-07 14:50:00,11.3,11.31,11.28,11.31,52800.0,10.103,10.112,10.0851,10.112,52800.0
2005-11-07 15:00:00,11.31,11.31,11.28,11.31,52800.0,10.112,10.112,10.0851,10.112,52800.0
2005-11-07 15:10:00,11.3,11.31,11.29,11.3,82000.0,10.103,10.112,10.0941,10.103,82000.0
2005-11-07 15:20:00,11.3,11.31,11.29,11.3,51600.0,10.103,10.112,10.0941,10.103,51600.0
2005-11-07 15:30:00,11.3,11.31,11.28,11.3,232000.0,10.103,10.112,10.0851,10.103,232000.0
2005-11-07 15:40:00,11.3,11.31,11.3,11.3,92800.0,10.103,10.112,10.103,10.103,92800.0
2005-11-07 15:50:00,11.31,11.31,11.3,11.3,142400.0,10.112,10.112,10.103,10.103,142400.0
2005-11-08 09:30:00,11.26,11.34,11.26,11.27,118800.0,10.0673,10.1388,10.0673,10.0762,118800.0
2005-11-08 09:40:00,11.29,11.33,11.2,11.2,52000.0,10.0941,10.1298,10.0136,10.0136,52000.0
2005-11-08 09:50:00,11.22,11.27,11.2,11.25,45200.0,10.0315,10.0762,10.0136,10.0583,45200.0
2005-11-08 10:00:00,11.27,11.27,11.21,11.21,73600.0,10.0762,10.0762,10.0226,10.0226,73600.0
2005-11-08 10:10:00,11.23,11.23,11.2,11.21,61200.0,10.0404,10.0404,10.0136,10.0226,61200.0
2005-11-08 10:20:00,11.21,11.29,11.2,11.26,219200.0,10.0226,10.0941,10.0136,10.0673,219200.0
2005-11-08 10:30:00,11.25,11.33,11.24,11.32,98400.0,10.0583,10.1298,10.0494,10.1209,98400.0
2005-11-08 10:40:00,11.33,11.33,11.29,11.33,112800.0,10.1298,10.1298,10.0941,10.1298,112800.0
2005-11-08 10:50:00,11.33,11.35,11.31,11.34,84800.0,10.1298,10.1477,10.112,10.1388,84800.0
2005-11-08 11:00:00,11.34,11.35,11.31,11.35,117600.0,10.1388,10.1477,10.112,10.1477,117600.0
2005-11-08 11:10:00,11.35,11.35,11.33,11.34,34400.0,10.1477,10.1477,10.1298,10.1388,34400.0
2005-11-08 11:20:00,11.34,11.35,11.33,11.34,66000.0,10.1388,10.1477,10.1298,10.1388,66000.0
2005-11-08 11:30:00,11.33,11.34,11.29,11.29,35200.0,10.1298,10.1388,10.0941,10.0941,35200.0
2005-11-08 11:40:00,11.29,11.35,11.29,11.34,90000.0,10.0941,10.1477,10.0941,10.1388,90000.0
2005-11-08 11:50:00,11.35,11.35,11.34,11.34,52400.0,10.1477,10.1477,10.1388,10.1388,52400.0
2005-11-08 12:00:00,11.35,11.35,11.31,11.31,28000.0,10.1477,10.1477,10.112,10.112,28000.0
2005-11-08 12:10:00,11.3,11.31,11.29,11.29,94800.0,10.103,10.112,10.0941,10.0941,94800.0
2005-11-08 12:20:00,11.29,11.31,11.29,11.31,18000.0,10.0941,10.112,10.0941,10.112,18000.0
2005-11-08 12:30:00,11.32,11.32,11.3,11.3,27200.0,10.1209,10.1209,10.103,10.103,27200.0
2005-11-08 12:40:00,11.3,11.34,11.3,11.34,68000.0,10.103,10.1388,10.103,10.1388,68000.0
2005-11-08 12:50:00,11.34,11.35,11.31,11.35,81200.0,10.1388,10.1477,10.112,10.1477,81200.0
2005-11-08 13:00:00,11.34,11.34,11.31,11.31,52800.0,10.1388,10.1388,10.112,10.112,52800.0
2005-11-08 13:10:00,11.31,11.32,11.3,11.31,121200.0,10.112,10.1209,10.103,10.112,121200.0
2005-11-08 13:20:00,11.31,11.35,11.31,11.35,53600.0,10.112,10.1477,10.112,10.1477,53600.0
2005-11-08 13:30:00,11.35,11.36,11.34,11.34,14000.0,10.1477,10.1567,10.1388,10.1388,14000.0
2005-11-08 13:40:00,11.35,11.35,11.3,11.3,114000.0,10.1477,10.1477,10.103,10.103,114000.0
2005-11-08 13:50:00,11.31,11.31,11.27,11.28,122800.0,10.112,10.112,10.0762,10.0851,122800.0
2005-11-08 14:00:00,11.28,11.35,11.28,11.29,88800.0,10.0851,10.1477,10.0851,10.0941,88800.0
2005-11-08 14:10:00,11.29,11.3,11.27,11.29,87200.0,10.0941,10.103,10.0762,10.0941,87200.0
2005-11-08 14:20:00,11.29,11.3,11.28,11.3,56000.0,10.0941,10.103,10.0851,10.103,56000.0
2005-11-08 14:30:00,11.28,11.3,11.28,11.3,66400.0,10.0851,10.103,10.0851,10.103,66400.0
2005-11-08 14:40:00,11.29,11.31,11.28,11.31,64000.0,10.0941,10.112,10.0851,10.112,64000.0
2005-11-08 14:50:00,11.31,11.31,11.26,11.27,57200.0,10.112,10.112,10.0673,10.0762,57200.0
2005-11-08 15:00:00,11.26,11.28,11.22,11.24,104400.0,10.0673,10.0851,10.0315,10.0494,104400.0
2005-11-08 15:10:00,11.23,11.27,11.23,11.24,80400.0,10.0404,10.0762,10.0404,10.0494,80400.0
2005-11-08 15:20:00,11.24,11.28,11.24,11.28,63200.0,10.0494,10.0851,10.0494,10.0851,63200.0
2005-11-08 15:30:00,11.28,11.29,11.27,11.28,71600.0,10.0851,10.0941,10.0762,10.0851,71600.0
2005-11-08 15:40:00,11.28,11.28,11.26,11.26,56000.0,10.0851,10.0851,10.0673,10.0673,56000.0
2005-11-08 15:50:00,11.26,11.29,11.26,11.29,85200.0,10.0673,10.0941,10.0673,10.0941,85200.0
2005-11-09 09:30:00,11.29,11.3,11.18,11.2,139600.0,10.0941,10.103,9.9957,10.0136,139600.0
2005-11-09 09:40:00,11.2,11.25,11.2,11.22,43200.0,10.0136,10.0583,10.0136,10.0315,43200.0
2005-11-09 09:50:00,11.22,11.24,11.19,11.24,120400.0,10.0315,10.0494,10.0047,10.0494,120400.0
2005-11-09 10:00:00,11.24,11.24,11.22,11.24,78000.0,10.0494,10.0494,10.0315,10.0494,78000.0
2005-11-09 10:10:00,11.23,11.27,11.23,11.24,56400.0,10.0404,10.0762,10.0404,10.0494,56400.0
2005-11-09 10:20:00,11.24,11.24,11.19,11.22,77600.0,10.0494,10.0494,10.0047,10.0315,77600.0
2005-11-09 10:30:00,11.23,11.25,11.21,11.22,44800.0,10.0404,10.0583,10.0226,10.0315,44800.0
2005-11-09 10:40:00,11.22,11.22,11.2,11.2,9200.0,10.0315,10.0315,10.0136,10.0136,9200.0
2005-11-09 10:50:00,11.2,11.22,11.2,11.21,21600.0,10.0136,10.0315,10.0136,10.0226,21600.0
2005-11-09 11:00:00,11.2,11.2,11.18,11.2,22800.0,10.0136,10.0136,9.9957,10.0136,22800.0
2005-11-09 11:10:00,11.19,11.23,11.19,11.23,22000.0,10.0047,10.0404,10.0047,10.0404,22000.0
2005-11-09 11:20:00,11.22,11.24,11.21,11.23,31600.0,10.0315,10.0494,10.0226,10.0404,31600.0
2005-11-09 11:30:00,11.23,11.24,11.22,11.22,30400.0,10.0404,10.0494,10.0315,10.0315,30400.0
2005-11-09 11:40:00,11.22,11.25,11.21,11.24,99600.0,10.0315,10.0583,10.0226,10.0494,99600.0
2005-11-09 11:50:00,11.24,11.26,11.22,11.24,36800.0,10.0494,10.0673,10.0315,10.0494,36800.0
2005-11-09 12:00:00,11.24,11.24,11.2,11.24,74000.0,10.0494,10.0494,10.0136,10.0494,74000.0
2005-11-09 12:10:00,11.24,11.26,11.22,11.25,75600.0,10.0494,10.0673,10.0315,10.0583,75600.0
2005-11-09 12:20:00,11.25,11.32,11.24,11.3,131600.0,10.0583,10.1209,10.0494,10.103,131600.0
2005-11-09 12:30:00,11.31,11.33,11.29,11.31,38400.0,10.112,10.1298,10.0941,10.112,38400.0
2005-11-09 12:40:00,11.31,11.32,11.3,11.31,30800.0,10.112,10.1209,10.103,10.112,30800.0
2005-11-09 12:50:00,11.31,11.33,11.31,11.31,58400.0,10.112,10.1298,10.112,10.112,58400.0
2005-11-09 13:00:00,11.31,11.31,11.26,11.28,81200.0,10.112,10.112,10.0673,10.0851,81200.0
2005-11-09 13:10:00,11.29,11.29,11.28,11.29,22400.0,10.0941,10.0941,10.0851,10.0941,22400.0
2005-11-09 13:20:00,11.29,11.3,11.27,11.27,12400.0,10.0941,10.103,10.0762,10.0762,12400.0
2005-11-09 13:30:00,11.27,11.29,11.27,11.29,13600.0,10.0762,10.0941,10.0762,10.0941,13600.0
2005-11-09 13:40:00,11.28,11.28,11.27,11.27,2400.0,10.0851,10.0851,10.0762,10.0762,2400.0
2005-11-09 13:50:00,11.27,11.28,11.23,11.28,33600.0,10.0762,10.0851,10.0404,10.0851,33600.0
2005-11-09 14:00:00,11.26,11.27,11.23,11.26,76000.0,10.0673,10.0762,10.0404,10.0673,76000.0
2005-11-09 14:10:00,11.25,11.28,11.25,11.26,75600.0,10.0583,10.0851,10.0583,10.0673,75600.0
2005-11-09 14:20:00,11.26,11.28,11.26,11.27,46400.0,10.0673,10.0851,10.0673,10.0762,46400.0
2005-11-09 14:30:00,11.27,11.31,11.27,11.3,35200.0,10.0762,10.112,10.0762,10.103,35200.0
2005-11-09 14:40:00,11.31,11.32,11.25,11.25,59200.0,10.112,10.1209,10.0583,10.0583,59200.0
2005-11-09 14:50:00,11.25,11.27,11.23,11.26,24000.0,10.0583,10.0762,10.0404,10.0673,24000.0
2005-11-09 15:00:00,11.27,11.3,11.27,11.28,99600.0,10.0762,10.103,10.0762,10.0851,99600.0
2005-11-09 15:10:00,11.29,11.3,11.27,11.29,103600.0,10.0941,10.103,10.0762,10.0941,103600.0
2005-11-09 15:20:00,11.29,11.29,11.27,11.28,30000.0,10.0941,10.0941,10.0762,10.0851,30000.0
2005-11-09 15:30:00,11.28,11.31,11.27,11.27,44400.0,10.0851,10.112,10.0762,10.0762,44400.0
2005-11-09 15:40:00,11.28,11.31,11.28,11.28,76800.0,10.0851,10.112,10.0851,10.0851,76800.0
2005-11-09 15:50:00,11.28,11.3,11.26,11.3,209200.0,10.0851,10.103,10.0673,10.103,209200.0
2005-11-10 09:30:00,11.31,11.34,11.29,11.29,72800.0,10.112,10.1388,10.0941,10.0941,72800.0
2005-11-10 09:40:00,11.29,11.33,11.23,11.3,56400.0,10.0941,10.1298,10.0404,10.103,56400.0
2005-11-10 09:50:00,11.3,11.31,11.26,11.27,66800.0,10.103,10.112,10.0673,10.0762,66800.0
2005-11-10 10:00:00,11.27,11.27,11.25,11.26,72800.0,10.0762,10.0762,10.0583,10.0673,72800.0
2005-11-10 10:10:00,11.26,11.26,11.19,11.24,299600.0,10.0673,10.0673,10.0047,10.0494,299600.0
2005-11-10 10:20:00,11.23,11.25,11.2,11.21,169600.0,10.0404,10.0583,10.0136,10.0226,169600.0
2005-11-10 10:30:00,11.21,11.22,11.19,11.19,69200.0,10.0226,10.0315,10.0047,10.0047,69200.0
2005-11-10 10:40:00,11.2,11.2,11.17,11.17,42400.0,10.0136,10.0136,9.9868,9.9868,42400.0
2005-11-10 10:50:00,11.17,11.25,11.17,11.25,70000.0,9.9868,10.0583,9.9868,10.0583,70000.0
2005-11-10 11:00:00,11.25,11.25,11.22,11.24,59200.0,10.0583,10.0583,10.0315,10.0494,59200.0
2005-11-10 11:10:00,11.24,11.24,11.22,11.23,30800.0,10.0494,10.0494,10.0315,10.0404,30800.0
2005-11-10 11:20:00,11.23,11.24,11.22,11.24,47200.0,10.0404,10.0494,10.0315,10.0494,47200.0
2005-11-10 11:30:00,11.24,11.25,11.21,11.22,77200.0,10.0494,10.0583,10.0226,10.0315,77200.0
2005-11-10 11:40:00,11.22,11.23,11.2,11.22,44400.0,10.0315,10.0404,10.0136,10.0315,44400.0
2005-11-10 11:50:00,11.23,11.25,11.22,11.24,72400.0,10.0404,10.0583,10.0315,10.0494,72400.0
2005-11-10 12:00:00,11.24,11.25,11.2,11.22,140800.0,10.0494,10.0583,10.0136,10.0315,140800.0
2005-11-10 12:10:00,11.21,11.22,11.19,11.2,105600.0,10.0226,10.0315,10.0047,10.0136,105600.0
2005-11-10 12:20:00,11.2,11.22,11.19,11.22,48000.0,10.0136,10.0315,10.0047,10.0315,48000.0
2005-11-10 12:30:00,11.22,11.22,11.19,11.19,64000.0,10.0315,10.0315,10.0047,10.0047,64000.0
2005-11-10 12:40:00,11.2,11.2,11.18,11.2,101600.0,10.0136,10.0136,9.9957,10.0136,101600.0
2005-11-10 12:50:00,11.19,11.23,11.18,11.22,55200.0,10.0047,10.0404,9.9957,10.0315,55200.0
2005-11-10 13:00:00,11.22,11.29,11.22,11.28,262800.0,10.0315,10.0941,10.0315,10.0851,262800.0
2005-11-10 13:10:00,11.28,11.29,11.26,11.27,148000.0,10.0851,10.0941,10.0673,10.0762,148000.0
2005-11-10 13:20:00,11.27,11.27,11.24,11.27,33600.0,10.0762,10.0762,10.0494,10.0762,33600.0
2005-11-10 13:30:00,11.28,11.28,11.23,11.28,60800.0,10.0851,10.0851,10.0404,10.0851,60800.0
2005-11-10 13:40:00,11.28,11.31,11.27,11.3,70000.0,10.0851,10.112,10.0762,10.103,70000.0
2005-11-10 13:50:00,11.3,11.36,11.29,11.35,235200.0,10.103,10.1567,10.0941,10.1477,235200.0
2005-11-10 14:00:00,11.35,11.37,11.34,11.36,71200.0,10.1477,10.1656,10.1388,10.1567,71200.0
2005-11-10 14:10:00,11.36,11.38,11.35,11.35,101200.0,10.1567,10.1745,10.1477,10.1477,101200.0
2005-11-10 14:20:00,11.35,11.37,11.34,11.37,90800.0,10.1477,10.1656,10.1388,10.1656,90800.0
2005-11-10 14:30:00,11.37,11.45,11.37,11.45,205200.0,10.1656,10.2371,10.1656,10.2371,205200.0
2005-11-10 14:40:00,11.44,11.45,11.43,11.44,121200.0,10.2282,10.2371,10.2192,10.2282,121200.0
2005-11-10 14:50:00,11.44,11.46,11.43,11.45,214800.0,10.2282,10.2461,10.2192,10.2371,214800.0
2005-11-10 15:00:00,11.46,11.46,11.41,11.43,102800.0,10.2461,10.2461,10.2014,10.2192,102800.0
2005-11-10 15:10:00,11.43,11.44,11.41,11.44,97200.0,10.2192,10.2282,10.2014,10.2282,97200.0
2005-11-10 15:20:00,11.44,11.46,11.44,11.46,146400.0,10.2282,10.2461,10.2282,10.2461,146400.0
2005-11-10 15:30:00,11.47,11.47,11.43,11.45,140800.0,10.255,10.255,10.2192,10.2371,140800.0
2005-11-10 15:40:00,11.46,11.49,11.42,11.43,190000.0,10.2461,10.2729,10.2103,10.2192,190000.0
2005-11-10 15:50:00,11.43,11.47,11.43,11.46,143200.0,10.2192,10.255,10.2192,10.2461,143200.0
2005-11-11 09:30:00,11.48,11.49,11.38,11.42,100000.0,10.264,10.2729,10.1745,10.2103,100000.0
2005-11-11 09:40:00,11.43,11.47,11.4,11.43,375200.0,10.2192,10.255,10.1924,10.2192,375200.0
2005-11-11 09:50:00,11.42,11.44,11.4,11.41,100000.0,10.2103,10.2282,10.1924,10.2014,100000.0
2005-11-11 10:00:00,11.42,11.43,11.36,11.36,67200.0,10.2103,10.2192,10.1567,10.1567,67200.0
2005-11-11 10:10:00,11.36,11.38,11.33,11.34,58400.0,10.1567,10.1745,10.1298,10.1388,58400.0
2005-11-11 10:20:00,11.34,11.35,11.33,11.34,47200.0,10.1388,10.1477,10.1298,10.1388,47200.0
2005-11-11 10:30:00,11.34,11.35,11.33,11.34,94400.0,10.1388,10.1477,10.1298,10.1388,94400.0
2005-11-11 10:40:00,11.34,11.35,11.32,11.33,152800.0,10.1388,10.1477,10.1209,10.1298,152800.0
2005-11-11 10:50:00,11.33,11.34,11.32,11.32,90800.0,10.1298,10.1388,10.1209,10.1209,90800.0
2005-11-11 11:00:00,11.32,11.36,11.32,11.35,126800.0,10.1209,10.1567,10.1209,10.1477,126800.0
2005-11-11 11:10:00,11.35,11.4,11.34,11.37,216400.0,10.1477,10.1924,10.1388,10.1656,216400.0
2005-11-11 11:20:00,11.36,11.41,11.36,11.4,240800.0,10.1567,10.2014,10.1567,10.1924,240800.0
2005-11-11 11:30:00,11.4,11.4,11.35,11.38,153600.0,10.1924,10.1924,10.1477,10.1745,153600.0
2005-11-11 11:40:00,11.38,11.38,11.34,11.35,117200.0,10.1745,10.1745,10.1388,10.1477,117200.0
2005-11-11 11:50:00,11.34,11.35,11.3,11.33,258400.0,10.1388,10.1477,10.103,10.1298,258400.0
2005-11-11 12:00:00,11.33,11.34,11.32,11.33,111200.0,10.1298,10.1388,10.1209,10.1298,111200.0
2005-11-11 12:10:00,11.33,11.36,11.32,11.35,79200.0,10.1298,10.1567,10.1209,10.1477,79200.0
2005-11-11 12:20:00,11.35,11.38,11.35,11.37,46000.0,10.1477,10.1745,10.1477,10.1656,46000.0
2005-11-11 12:30:00,11.37,11.37,11.36,11.37,27200.0,10.1656,10.1656,10.1567,10.1656,27200.0
2005-11-11 12:40:00,11.37,11.39,11.37,11.38,46400.0,10.1656,10.1835,10.1656,10.1745,46400.0
2005-11-11 12:50:00,11.37,11.39,11.37,11.37,43600.0,10.1656,10.1835,10.1656,10.1656,43600.0
2005-11-11 13:00:00,11.37,11.38,11.35,11.36,31200.0,10.1656,10.1745,10.1477,10.1567,31200.0
2005-11-11 13:10:00,11.36,11.37,11.35,11.35,25600.0,10.1567,10.1656,10.1477,10.1477,25600.0
2005-11-11 13:20:00,11.35,11.38,11.35,11.36,45200.0,10.1477,10.1745,10.1477,10.1567,45200.0
2005-11-11 13:30:00,11.37,11.4,11.36,11.38,32800.0,10.1656,10.1924,10.1567,10.1745,32800.0
2005-11-11 13:40:00,11.38,11.39,11.38,11.38,27600.0,10.1745,10.1835,10.1745,10.1745,27600.0
2005-11-11 13:50:00,11.38,11.39,11.38,11.39,23200.0,10.1745,10.1835,10.1745,10.1835,23200.0
2005-11-11 14:00:00,11.4,11.4,11.39,11.4,35200.0,10.1924,10.1924,10.1835,10.1924,35200.0
2005-11-11 14:10:00,11.4,11.43,11.4,11.41,74000.0,10.1924,10.2192,10.1924,10.2014,74000.0
2005-11-11 14:20:00,11.41,11.43,11.41,11.42,31600.0,10.2014,10.2192,10.2014,10.2103,31600.0
2005-11-11 14:30:00,11.43,11.45,11.42,11.45,58800.0,10.2192,10.2371,10.2103,10.2371,58800.0
2005-11-11 14:40:00,11.44,11.45,11.41,11.42,27600.0,10.2282,10.2371,10.2014,10.2103,27600.0
2005-11-11 14:50:00,11.42,11.43,11.41,11.43,66800.0,10.2103,10.2192,10.2014,10.2192,66800.0
2005-11-11 15:00:00,11.42,11.43,11.4,11.4,81200.0,10.2103,10.2192,10.1924,10.1924,81200.0
2005-11-11 15:10:00,11.4,11.42,11.4,11.4,69200.0,10.1924,10.2103,10.1924,10.1924,69200.0
2005-11-11 15:20:00,11.4,11.43,11.4,11.42,122800.0,10.1924,10.2192,10.1924,10.2103,122800.0
2005-11-11 15:30:00,11.42,11.43,11.41,11.41,202000.0,10.2103,10.2192,10.2014,10.2014,202000.0
2005-11-11 15:40:00,11.41,11.42,11.4,11.4,85600.0,10.2014,10.2103,10.1924,10.1924,85600.0
2005-11-11 15:50:00,11.4,11.42,11.4,11.42,107200.0,10.1924,10.2103,10.1924,10.2103,107200.0
2005-11-14 09:30:00,11.37,11.43,11.32,11.33,262400.0,10.1656,10.2192,10.1209,10.1298,262400.0
2005-11-14 09:40:00,11.33,11.42,11.33,11.4,210800.0,10.1298,10.2103,10.1298,10.1924,210800.0
2005-11-14 09:50:00,11.4,11.41,11.35,11.37,88000.0,10.1924,10.2014,10.1477,10.1656,88000.0
2005-11-14 10:00:00,11.37,11.42,11.31,11.39,160400.0,10.1656,10.2103,10.112,10.1835,160400.0
2005-11-14 10:10:00,11.39,11.58,11.39,11.56,459600.0,10.1835,10.3534,10.1835,10.3355,459600.0
2005-11-14 10:20:00,11.56,11.56,11.47,11.47,116400.0,10.3355,10.3355,10.255,10.255,116400.0
2005-11-14 10:30:00,11.46,11.56,11.46,11.56,172800.0,10.2461,10.3355,10.2461,10.3355,172800.0
2005-11-14 10:40:00,11.56,11.6,11.56,11.58,102800.0,10.3355,10.3712,10.3355,10.3534,102800.0
2005-11-14 10:50:00,11.58,11.58,11.55,11.57,89600.0,10.3534,10.3534,10.3265,10.3444,89600.0
2005-11-14 11:00:00,11.57,11.58,11.54,11.56,126400.0,10.3444,10.3534,10.3176,10.3355,126400.0
2005-11-14 11:10:00,11.56,11.57,11.55,11.56,223600.0,10.3355,10.3444,10.3265,10.3355,223600.0
2005-11-14 11:20:00,11.56,11.57,11.54,11.55,88000.0,10.3355,10.3444,10.3176,10.3265,88000.0
2005-11-14 11:30:00,11.55,11.56,11.55,11.56,87600.0,10.3265,10.3355,10.3265,10.3355,87600.0
2005-11-14 11:40:00,11.56,11.6,11.56,11.58,182800.0,10.3355,10.3712,10.3355,10.3534,182800.0
2005-11-14 11:50:00,11.58,11.64,11.58,11.64,302000.0,10.3534,10.407,10.3534,10.407,302000.0
2005-11-14 12:00:00,11.64,11.71,11.64,11.66,390400.0,10.407,10.4696,10.407,10.4249,390400.0
2005-11-14 12:10:00,11.66,11.72,11.66,11.71,171600.0,10.4249,10.4785,10.4249,10.4696,171600.0
2005-11-14 12:20:00,11.72,11.74,11.71,11.72,202000.0,10.4785,10.4964,10.4696,10.4785,202000.0
2005-11-14 12:30:00,11.72,11.73,11.72,11.73,100400.0,10.4785,10.4875,10.4785,10.4875,100400.0
2005-11-14 12:40:00,11.73,11.73,11.72,11.73,104000.0,10.4875,10.4875,10.4785,10.4875,104000.0
2005-11-14 12:50:00,11.73,11.73,11.68,11.7,82800.0,10.4875,10.4875,10.4428,10.4606,82800.0
2005-11-14 13:00:00,11.7,11.7,11.66,11.67,100400.0,10.4606,10.4606,10.4249,10.4338,100400.0
2005-11-14 13:10:00,11.67,11.69,11.67,11.68,366800.0,10.4338,10.4517,10.4338,10.4428,366800.0
2005-11-14 13:20:00,11.67,11.68,11.63,11.68,64000.0,10.4338,10.4428,10.3981,10.4428,64000.0
2005-11-14 13:30:00,11.68,11.68,11.61,11.63,106000.0,10.4428,10.4428,10.3802,10.3981,106000.0
2005-11-14 13:40:00,11.63,11.67,11.63,11.66,164000.0,10.3981,10.4338,10.3981,10.4249,164000.0
2005-11-14 13:50:00,11.65,11.67,11.64,11.67,70800.0,10.4159,10.4338,10.407,10.4338,70800.0
2005-11-14 14:00:00,11.68,11.68,11.64,11.65,67600.0,10.4428,10.4428,10.407,10.4159,67600.0
2005-11-14 14:10:00,11.65,11.67,11.62,11.66,178800.0,10.4159,10.4338,10.3891,10.4249,178800.0
2005-11-14 14:20:00,11.65,11.68,11.65,11.67,55200.0,10.4159,10.4428,10.4159,10.4338,55200.0
2005-11-14 14:30:00,11.67,11.68,11.63,11.65,89200.0,10.4338,10.4428,10.3981,10.4159,89200.0
2005-11-14 14:40:00,11.65,11.67,11.64,11.67,50400.0,10.4159,10.4338,10.407,10.4338,50400.0
2005-11-14 14:50:00,11.67,11.69,11.67,11.68,210000.0,10.4338,10.4517,10.4338,10.4428,210000.0
2005-11-14 15:00:00,11.68,11.69,11.65,11.66,166800.0,10.4428,10.4517,10.4159,10.4249,166800.0
2005-11-14 15:10:00,11.65,11.65,11.61,11.63,123600.0,10.4159,10.4159,10.3802,10.3981,123600.0
2005-11-14 15:20:00,11.63,11.64,11.62,11.62,65600.0,10.3981,10.407,10.3891,10.3891,65600.0
2005-11-14 15:30:00,11.62,11.65,11.62,11.65,106000.0,10.3891,10.4159,10.3891,10.4159,106000.0
2005-11-14 15:40:00,11.64,11.68,11.63,11.67,354000.0,10.407,10.4428,10.3981,10.4338,354000.0
2005-11-14 15:50:00,11.67,11.7,11.64,11.66,651600.0,10.4338,10.4606,10.407,10.4249,651600.0
2005-11-15 09:30:00,11.78,11.97,11.68,11.91,908800.0,10.5322,10.702,10.4428,10.6484,908800.0
2005-11-15 09:40:00,11.91,11.94,11.86,11.91,236000.0,10.6484,10.6752,10.6037,10.6484,236000.0
2005-11-15 09:50:00,11.91,11.91,11.86,11.89,247200.0,10.6484,10.6484,10.6037,10.6305,247200.0
2005-11-15 10:00:00,11.89,11.9,11.87,11.88,162800.0,10.6305,10.6395,10.6126,10.6216,162800.0
2005-11-15 10:10:00,11.88,11.88,11.83,11.84,178000.0,10.6216,10.6216,10.5769,10.5858,178000.0
2005-11-15 10:20:00,11.85,11.88,11.84,11.88,108400.0,10.5948,10.6216,10.5858,10.6216,108400.0
2005-11-15 10:30:00,11.88,11.88,11.85,11.87,188000.0,10.6216,10.6216,10.5948,10.6126,188000.0
2005-11-15 10:40:00,11.87,11.95,11.87,11.95,188400.0,10.6126,10.6842,10.6126,10.6842,188400.0
2005-11-15 10:50:00,11.94,11.95,11.91,11.94,152000.0,10.6752,10.6842,10.6484,10.6752,152000.0
2005-11-15 11:00:00,11.94,11.96,11.92,11.93,222000.0,10.6752,10.6931,10.6573,10.6663,222000.0
2005-11-15 11:10:00,11.93,11.93,11.9,11.91,176000.0,10.6663,10.6663,10.6395,10.6484,176000.0
2005-11-15 11:20:00,11.92,11.97,11.91,11.95,314400.0,10.6573,10.702,10.6484,10.6842,314400.0
2005-11-15 11:30:00,11.95,11.96,11.94,11.96,224400.0,10.6842,10.6931,10.6752,10.6931,224400.0
2005-11-15 11:40:00,11.95,11.99,11.95,11.98,313600.0,10.6842,10.7199,10.6842,10.711,313600.0
2005-11-15 11:50:00,11.98,11.99,11.97,11.98,144400.0,10.711,10.7199,10.702,10.711,144400.0
2005-11-15 12:00:00,11.99,11.99,11.94,11.95,268000.0,10.7199,10.7199,10.6752,10.6842,268000.0
2005-11-15 12:10:00,11.95,11.96,11.94,11.96,184800.0,10.6842,10.6931,10.6752,10.6931,184800.0
2005-11-15 12:20:00,11.96,11.97,11.95,11.95,120400.0,10.6931,10.702,10.6842,10.6842,120400.0
2005-11-15 12:30:00,11.95,11.96,11.93,11.95,217200.0,10.6842,10.6931,10.6663,10.6842,217200.0
2005-11-15 12:40:00,11.94,11.94,11.91,11.93,158800.0,10.6752,10.6752,10.6484,10.6663,158800.0
2005-11-15 12:50:00,11.93,11.95,11.9,11.92,217600.0,10.6663,10.6842,10.6395,10.6573,217600.0
2005-11-15 13:00:00,11.92,11.94,11.91,11.92,342400.0,10.6573,10.6752,10.6484,10.6573,342400.0
2005-11-15 13:10:00,11.92,11.94,11.91,11.92,247200.0,10.6573,10.6752,10.6484,10.6573,247200.0
2005-11-15 13:20:00,11.93,11.94,11.9,11.92,220000.0,10.6663,10.6752,10.6395,10.6573,220000.0
2005-11-15 13:30:00,11.91,11.94,11.91,11.93,290800.0,10.6484,10.6752,10.6484,10.6663,290800.0
2005-11-15 13:40:00,11.93,11.94,11.91,11.94,170000.0,10.6663,10.6752,10.6484,10.6752,170000.0
2005-11-15 13:50:00,11.94,11.97,11.94,11.96,136000.0,10.6752,10.702,10.6752,10.6931,136000.0
2005-11-15 14:00:00,11.97,11.97,11.94,11.94,121600.0,10.702,10.702,10.6752,10.6752,121600.0
2005-11-15 14:10:00,11.94,11.96,11.93,11.94,312800.0,10.6752,10.6931,10.6663,10.6752,312800.0
2005-11-15 14:20:00,11.94,11.96,11.93,11.95,182400.0,10.6752,10.6931,10.6663,10.6842,182400.0
2005-11-15 14:30:00,11.95,11.96,11.94,11.95,192800.0,10.6842,10.6931,10.6752,10.6842,192800.0
2005-11-15 14:40:00,11.95,11.96,11.94,11.95,126000.0,10.6842,10.6931,10.6752,10.6842,126000.0
2005-11-15 14:50:00,11.95,11.96,11.92,11.92,252000.0,10.6842,10.6931,10.6573,10.6573,252000.0
2005-11-15 15:00:00,11.92,11.96,11.91,11.95,912400.0,10.6573,10.6931,10.6484,10.6842,912400.0
2005-11-15 15:10:00,11.95,11.96,11.94,11.95,314400.0,10.6842,10.6931,10.6752,10.6842,314400.0
2005-11-15 15:20:00,11.95,11.96,11.94,11.95,240000.0,10.6842,10.6931,10.6752,10.6842,240000.0
2005-11-15 15:30:00,11.95,11.96,11.91,11.92,175600.0,10.6842,10.6931,10.6484,10.6573,175600.0
2005-11-15 15:40:00,11.91,11.93,11.91,11.93,226400.0,10.6484,10.6663,10.6484,10.6663,226400.0
2005-11-15 15:50:00,11.93,11.94,11.92,11.93,393600.0,10.6663,10.6752,10.6573,10.6663,393600.0
2005-11-16 09:30:00,11.97,12.0,11.9,11.99,444800.0,10.702,10.7289,10.6395,10.7199,444800.0
2005-11-16 09:40:00,11.98,12.09,11.97,12.04,333200.0,10.711,10.8093,10.702,10.7646,333200.0
2005-11-16 09:50:00,12.05,12.13,12.04,12.1,704800.0,10.7736,10.8451,10.7646,10.8183,704800.0
2005-11-16 10:00:00,12.1,12.13,12.06,12.12,508400.0,10.8183,10.8451,10.7825,10.8362,508400.0
2005-11-16 10:10:00,12.12,12.12,12.07,12.08,360000.0,10.8362,10.8362,10.7915,10.8004,360000.0
2005-11-16 10:20:00,12.08,12.08,12.05,12.06,322000.0,10.8004,10.8004,10.7736,10.7825,322000.0
2005-11-16 10:30:00,12.05,12.07,12.01,12.03,192400.0,10.7736,10.7915,10.7378,10.7557,192400.0
2005-11-16 10:40:00,12.03,12.06,12.02,12.04,180800.0,10.7557,10.7825,10.7467,10.7646,180800.0
2005-11-16 10:50:00,12.05,12.06,12.02,12.05,422800.0,10.7736,10.7825,10.7467,10.7736,422800.0
2005-11-16 11:00:00,12.05,12.06,11.9,11.93,1194800.0,10.7736,10.7825,10.6395,10.6663,1194800.0
2005-11-16 11:10:00,11.93,11.99,11.92,11.97,377600.0,10.6663,10.7199,10.6573,10.702,377600.0
2005-11-16 11:20:00,11.97,11.98,11.87,11.9,318400.0,10.702,10.711,10.6126,10.6395,318400.0
2005-11-16 11:30:00,11.9,11.9,11.84,11.86,217600.0,10.6395,10.6395,10.5858,10.6037,217600.0
2005-11-16 11:40:00,11.87,11.92,11.85,11.9,148800.0,10.6126,10.6573,10.5948,10.6395,148800.0
2005-11-16 11:50:00,11.9,11.91,11.85,11.85,129200.0,10.6395,10.6484,10.5948,10.5948,129200.0
2005-11-16 12:00:00,11.85,11.87,11.84,11.87,90400.0,10.5948,10.6126,10.5858,10.6126,90400.0
2005-11-16 12:10:00,11.87,11.88,11.86,11.88,159600.0,10.6126,10.6216,10.6037,10.6216,159600.0
2005-11-16 12:20:00,11.88,11.91,11.88,11.9,166800.0,10.6216,10.6484,10.6216,10.6395,166800.0
2005-11-16 12:30:00,11.9,11.9,11.87,11.89,206400.0,10.6395,10.6395,10.6126,10.6305,206400.0
2005-11-16 12:40:00,11.88,11.92,11.86,11.87,154000.0,10.6216,10.6573,10.6037,10.6126,154000.0
2005-11-16 12:50:00,11.87,11.9,11.86,11.87,45600.0,10.6126,10.6395,10.6037,10.6126,45600.0
2005-11-16 13:00:00,11.87,11.87,11.83,11.84,79200.0,10.6126,10.6126,10.5769,10.5858,79200.0
2005-11-16 13:10:00,11.83,11.86,11.8,11.81,152400.0,10.5769,10.6037,10.5501,10.559,152400.0
2005-11-16 13:20:00,11.81,11.84,11.81,11.83,51200.0,10.559,10.5858,10.559,10.5769,51200.0
2005-11-16 13:30:00,11.82,11.84,11.79,11.81,112800.0,10.5679,10.5858,10.5411,10.559,112800.0
2005-11-16 13:40:00,11.81,11.87,11.79,11.86,155600.0,10.559,10.6126,10.5411,10.6037,155600.0
2005-11-16 13:50:00,11.85,11.87,11.82,11.83,77600.0,10.5948,10.6126,10.5679,10.5769,77600.0
2005-11-16 14:00:00,11.83,11.84,11.79,11.84,71200.0,10.5769,10.5858,10.5411,10.5858,71200.0
2005-11-16 14:10:00,11.84,11.88,11.84,11.88,111200.0,10.5858,10.6216,10.5858,10.6216,111200.0
2005-11-16 14:20:00,11.87,11.89,11.87,11.88,87600.0,10.6126,10.6305,10.6126,10.6216,87600.0
2005-11-16 14:30:00,11.88,11.88,11.86,11.87,72000.0,10.6216,10.6216,10.6037,10.6126,72000.0
2005-11-16 14:40:00,11.87,11.89,11.84,11.85,123600.0,10.6126,10.6305,10.5858,10.5948,123600.0
2005-11-16 14:50:00,11.85,11.86,11.85,11.86,64800.0,10.5948,10.6037,10.5948,10.6037,64800.0
2005-11-16 15:00:00,11.86,11.86,11.84,11.86,158800.0,10.6037,10.6037,10.5858,10.6037,158800.0
2005-11-16 15:10:00,11.86,11.88,11.84,11.88,85200.0,10.6037,10.6216,10.5858,10.6216,85200.0
2005-11-16 15:20:00,11.88,11.9,11.86,11.89,70000.0,10.6216,10.6395,10.6037,10.6305,70000.0
2005-11-16 15:30:00,11.89,11.91,11.88,11.9,248400.0,10.6305,10.6484,10.6216,10.6395,248400.0
2005-11-16 15:40:00,11.9,11.92,11.88,11.89,152000.0,10.6395,10.6573,10.6216,10.6305,152000.0
2005-11-16 15:50:00,11.88,11.92,11.88,11.9,368800.0,10.6216,10.6573,10.6216,10.6395,368800.0
2005-11-17 09:30:00,11.96,11.97,11.88,11.94,150800.0,10.6931,10.702,10.6216,10.6752,150800.0
2005-11-17 09:40:00,11.93,11.95,11.92,11.94,109600.0,10.6663,10.6842,10.6573,10.6752,109600.0
2005-11-17 09:50:00,11.92,11.99,11.92,11.99,105200.0,10.6573,10.7199,10.6573,10.7199,105200.0
2005-11-17 10:00:00,11.98,12.0,11.97,12.0,269200.0,10.711,10.7289,10.702,10.7289,269200.0
2005-11-17 10:10:00,11.99,12.0,11.96,11.99,136000.0,10.7199,10.7289,10.6931,10.7199,136000.0
2005-11-17 10:20:00,11.99,12.0,11.97,11.99,244800.0,10.7199,10.7289,10.702,10.7199,244800.0
2005-11-17 10:30:00,11.98,12.0,11.96,11.97,164400.0,10.711,10.7289,10.6931,10.702,164400.0
2005-11-17 10:40:00,11.97,11.99,11.95,11.97,102400.0,10.702,10.7199,10.6842,10.702,102400.0
2005-11-17 10:50:00,11.97,12.01,11.96,12.0,152800.0,10.702,10.7378,10.6931,10.7289,152800.0
2005-11-17 11:00:00,12.01,12.04,11.97,11.98,290000.0,10.7378,10.7646,10.702,10.711,290000.0
2005-11-17 11:10:00,11.98,12.01,11.98,12.0,110800.0,10.711,10.7378,10.711,10.7289,110800.0
2005-11-17 11:20:00,12.0,12.0,11.99,12.0,53200.0,10.7289,10.7289,10.7199,10.7289,53200.0
2005-11-17 11:30:00,11.99,12.0,11.97,12.0,75200.0,10.7199,10.7289,10.702,10.7289,75200.0
2005-11-17 11:40:00,12.0,12.05,12.0,12.05,77600.0,10.7289,10.7736,10.7289,10.7736,77600.0
2005-11-17 11:50:00,12.05,12.06,12.02,12.03,55600.0,10.7736,10.7825,10.7467,10.7557,55600.0
2005-11-17 12:00:00,12.03,12.05,12.03,12.04,48800.0,10.7557,10.7736,10.7557,10.7646,48800.0
2005-11-17 12:10:00,12.04,12.05,12.03,12.04,54400.0,10.7646,10.7736,10.7557,10.7646,54400.0
2005-11-17 12:20:00,12.04,12.05,12.03,12.04,143600.0,10.7646,10.7736,10.7557,10.7646,143600.0
2005-11-17 12:30:00,12.04,12.04,12.03,12.04,56400.0,10.7646,10.7646,10.7557,10.7646,56400.0
2005-11-17 12:40:00,12.04,12.04,12.03,12.03,70800.0,10.7646,10.7646,10.7557,10.7557,70800.0
2005-11-17 12:50:00,12.03,12.04,12.02,12.02,56000.0,10.7557,10.7646,10.7467,10.7467,56000.0
2005-11-17 13:00:00,12.02,12.03,11.99,11.99,49600.0,10.7467,10.7557,10.7199,10.7199,49600.0
2005-11-17 13:10:00,12.0,12.0,11.99,12.0,60400.0,10.7289,10.7289,10.7199,10.7289,60400.0
2005-11-17 13:20:00,12.01,12.01,11.99,12.01,82800.0,10.7378,10.7378,10.7199,10.7378,82800.0
2005-11-17 13:30:00,12.01,12.04,12.01,12.04,102000.0,10.7378,10.7646,10.7378,10.7646,102000.0
2005-11-17 13:40:00,12.04,12.04,12.03,12.04,66000.0,10.7646,10.7646,10.7557,10.7646,66000.0
2005-11-17 13:50:00,12.04,12.1,12.04,12.08,225200.0,10.7646,10.8183,10.7646,10.8004,225200.0
2005-11-17 14:00:00,12.08,12.09,12.06,12.06,106800.0,10.8004,10.8093,10.7825,10.7825,106800.0
2005-11-17 14:10:00,12.08,12.09,12.07,12.08,180000.0,10.8004,10.8093,10.7915,10.8004,180000.0
2005-11-17 14:20:00,12.08,12.11,12.06,12.07,131600.0,10.8004,10.8272,10.7825,10.7915,131600.0
2005-11-17 14:30:00,12.06,12.07,12.05,12.05,138800.0,10.7825,10.7915,10.7736,10.7736,138800.0
2005-11-17 14:40:00,12.06,12.06,12.03,12.04,48400.0,10.7825,10.7825,10.7557,10.7646,48400.0
2005-11-17 14:50:00,12.04,12.04,12.02,12.02,58400.0,10.7646,10.7646,10.7467,10.7467,58400.0
2005-11-17 15:00:00,12.03,12.04,12.02,12.03,78000.0,10.7557,10.7646,10.7467,10.7557,78000.0
2005-11-17 15:10:00,12.04,12.08,12.03,12.08,135600.0,10.7646,10.8004,10.7557,10.8004,135600.0
2005-11-17 15:20:00,12.08,12.11,12.07,12.08,217600.0,10.8004,10.8272,10.7915,10.8004,217600.0
2005-11-17 15:30:00,12.08,12.09,12.06,12.08,553600.0,10.8004,10.8093,10.7825,10.8004,553600.0
2005-11-17 15:40:00,12.08,12.12,12.07,12.11,462800.0,10.8004,10.8362,10.7915,10.8272,462800.0
2005-11-17 15:50:00,12.12,12.13,12.09,12.12,552800.0,10.8362,10.8451,10.8093,10.8362,552800.0
2005-11-18 09:30:00,12.23,12.24,12.1,12.13,1318800.0,10.9345,10.9434,10.8183,10.8451,1318800.0
2005-11-18 09:40:00,12.13,12.13,12.08,12.12,91200.0,10.8451,10.8451,10.8004,10.8362,91200.0
2005-11-18 09:50:00,12.12,12.17,12.11,12.11,194400.0,10.8362,10.8809,10.8272,10.8272,194400.0
2005-11-18 10:00:00,12.12,12.18,12.11,12.17,139600.0,10.8362,10.8898,10.8272,10.8809,139600.0
2005-11-18 10:10:00,12.17,12.18,12.16,12.17,129600.0,10.8809,10.8898,10.8719,10.8809,129600.0
2005-11-18 10:20:00,12.16,12.17,12.11,12.12,95600.0,10.8719,10.8809,10.8272,10.8362,95600.0
2005-11-18 10:30:00,12.13,12.13,12.03,12.04,274000.0,10.8451,10.8451,10.7557,10.7646,274000.0
2005-11-18 10:40:00,12.03,12.04,12.01,12.04,109600.0,10.7557,10.7646,10.7378,10.7646,109600.0
2005-11-18 10:50:00,12.03,12.11,12.03,12.1,94800.0,10.7557,10.8272,10.7557,10.8183,94800.0
2005-11-18 11:00:00,12.1,12.11,12.06,12.07,132000.0,10.8183,10.8272,10.7825,10.7915,132000.0
2005-11-18 11:10:00,12.09,12.14,12.08,12.11,204800.0,10.8093,10.854,10.8004,10.8272,204800.0
2005-11-18 11:20:00,12.11,12.11,12.03,12.06,58400.0,10.8272,10.8272,10.7557,10.7825,58400.0
2005-11-18 11:30:00,12.06,12.08,12.05,12.07,62000.0,10.7825,10.8004,10.7736,10.7915,62000.0
2005-11-18 11:40:00,12.08,12.12,12.07,12.11,42000.0,10.8004,10.8362,10.7915,10.8272,42000.0
2005-11-18 11:50:00,12.11,12.13,12.07,12.07,90400.0,10.8272,10.8451,10.7915,10.7915,90400.0
2005-11-18 12:00:00,12.07,12.1,12.06,12.08,135600.0,10.7915,10.8183,10.7825,10.8004,135600.0
2005-11-18 12:10:00,12.06,12.1,12.03,12.04,170800.0,10.7825,10.8183,10.7557,10.7646,170800.0
2005-11-18 12:20:00,12.04,12.06,12.03,12.04,140400.0,10.7646,10.7825,10.7557,10.7646,140400.0
2005-11-18 12:30:00,12.04,12.06,12.03,12.03,52400.0,10.7646,10.7825,10.7557,10.7557,52400.0
2005-11-18 12:40:00,12.03,12.09,12.03,12.08,34800.0,10.7557,10.8093,10.7557,10.8004,34800.0
2005-11-18 12:50:00,12.09,12.1,12.08,12.08,44000.0,10.8093,10.8183,10.8004,10.8004,44000.0
2005-11-18 13:00:00,12.09,12.1,12.08,12.08,45200.0,10.8093,10.8183,10.8004,10.8004,45200.0
2005-11-18 13:10:00,12.08,12.08,12.05,12.06,41200.0,10.8004,10.8004,10.7736,10.7825,41200.0
2005-11-18 13:20:00,12.06,12.06,12.04,12.06,24400.0,10.7825,10.7825,10.7646,10.7825,24400.0
2005-11-18 13:30:00,12.06,12.06,12.05,12.06,86800.0,10.7825,10.7825,10.7736,10.7825,86800.0
2005-11-18 13:40:00,12.06,12.06,12.05,12.06,62800.0,10.7825,10.7825,10.7736,10.7825,62800.0
2005-11-18 13:50:00,12.06,12.06,12.05,12.05,23600.0,10.7825,10.7825,10.7736,10.7736,23600.0
2005-11-18 14:00:00,12.05,12.06,12.05,12.05,33200.0,10.7736,10.7825,10.7736,10.7736,33200.0
2005-11-18 14:10:00,12.05,12.05,12.05,12.05,41600.0,10.7736,10.7736,10.7736,10.7736,41600.0
2005-11-18 14:20:00,12.05,12.06,11.99,12.03,118800.0,10.7736,10.7825,10.7199,10.7557,118800.0
2005-11-18 14:30:00,12.01,12.06,12.01,12.04,116400.0,10.7378,10.7825,10.7378,10.7646,116400.0
2005-11-18 14:40:00,12.04,12.06,12.02,12.03,102800.0,10.7646,10.7825,10.7467,10.7557,102800.0
2005-11-18 14:50:00,12.03,12.05,12.02,12.04,50000.0,10.7557,10.7736,10.7467,10.7646,50000.0
2005-11-18 15:00:00,12.04,12.05,12.03,12.05,27600.0,10.7646,10.7736,10.7557,10.7736,27600.0
2005-11-18 15:10:00,12.05,12.07,12.05,12.06,38000.0,10.7736,10.7915,10.7736,10.7825,38000.0
2005-11-18 15:20:00,12.06,12.07,12.05,12.07,74800.0,10.7825,10.7915,10.7736,10.7915,74800.0
2005-11-18 15:30:00,12.08,12.08,12.06,12.07,46000.0,10.8004,10.8004,10.7825,10.7915,46000.0
2005-11-18 15:40:00,12.07,12.11,12.07,12.08,96000.0,10.7915,10.8272,10.7915,10.8004,96000.0
2005-11-18 15:50:00,12.06,12.11,12.06,12.09,332400.0,10.7825,10.8272,10.7825,10.8093,332400.0
2005-11-21 09:30:00,12.13,12.15,12.03,12.06,219200.0,10.8451,10.863,10.7557,10.7825,219200.0
2005-11-21 09:40:00,12.06,12.13,11.93,11.96,129600.0,10.7825,10.8451,10.6663,10.6931,129600.0
2005-11-21 09:50:00,11.96,12.04,11.94,11.99,153200.0,10.6931,10.7646,10.6752,10.7199,153200.0
2005-11-21 10:00:00,11.99,12.13,11.99,12.13,95200.0,10.7199,10.8451,10.7199,10.8451,95200.0
2005-11-21 10:10:00,12.12,12.15,12.11,12.13,66000.0,10.8362,10.863,10.8272,10.8451,66000.0
2005-11-21 10:20:00,12.13,12.18,12.13,12.17,117200.0,10.8451,10.8898,10.8451,10.8809,117200.0
2005-11-21 10:30:00,12.17,12.2,12.15,12.19,138800.0,10.8809,10.9077,10.863,10.8987,138800.0
2005-11-21 10:40:00,12.19,12.21,12.19,12.2,166800.0,10.8987,10.9166,10.8987,10.9077,166800.0
2005-11-21 10:50:00,12.2,12.23,12.18,12.2,93600.0,10.9077,10.9345,10.8898,10.9077,93600.0
2005-11-21 11:00:00,12.2,12.2,12.15,12.15,46000.0,10.9077,10.9077,10.863,10.863,46000.0
2005-11-21 11:10:00,12.15,12.16,12.13,12.14,96000.0,10.863,10.8719,10.8451,10.854,96000.0
2005-11-21 11:20:00,12.15,12.17,12.1,12.1,121200.0,10.863,10.8809,10.8183,10.8183,121200.0
2005-11-21 11:30:00,12.1,12.12,12.04,12.05,132400.0,10.8183,10.8362,10.7646,10.7736,132400.0
2005-11-21 11:40:00,12.08,12.15,12.06,12.12,147600.0,10.8004,10.863,10.7825,10.8362,147600.0
2005-11-21 11:50:00,12.11,12.14,12.09,12.11,67600.0,10.8272,10.854,10.8093,10.8272,67600.0
2005-11-21 12:00:00,12.1,12.13,12.1,12.12,32000.0,10.8183,10.8451,10.8183,10.8362,32000.0
2005-11-21 12:10:00,12.12,12.14,12.12,12.14,39200.0,10.8362,10.854,10.8362,10.854,39200.0
2005-11-21 12:20:00,12.13,12.15,12.13,12.15,20000.0,10.8451,10.863,10.8451,10.863,20000.0
2005-11-21 12:30:00,12.13,12.18,12.13,12.18,34400.0,10.8451,10.8898,10.8451,10.8898,34400.0
2005-11-21 12:40:00,12.17,12.2,12.17,12.18,38400.0,10.8809,10.9077,10.8809,10.8898,38400.0
2005-11-21 12:50:00,12.17,12.19,12.17,12.18,20400.0,10.8809,10.8987,10.8809,10.8898,20400.0
2005-11-21 13:00:00,12.19,12.19,12.13,12.13,52400.0,10.8987,10.8987,10.8451,10.8451,52400.0
2005-11-21 13:10:00,12.13,12.14,12.12,12.12,28000.0,10.8451,10.854,10.8362,10.8362,28000.0
2005-11-21 13:20:00,12.12,12.13,12.1,12.13,48000.0,10.8362,10.8451,10.8183,10.8451,48000.0
2005-11-21 13:30:00,12.13,12.15,12.12,12.15,64400.0,10.8451,10.863,10.8362,10.863,64400.0
2005-11-21 13:40:00,12.15,12.17,12.14,12.14,30400.0,10.863,10.8809,10.854,10.854,30400.0
2005-11-21 13:50:00,12.14,12.2,12.14,12.18,73200.0,10.854,10.9077,10.854,10.8898,73200.0
2005-11-21 14:00:00,12.18,12.19,12.16,12.16,23600.0,10.8898,10.8987,10.8719,10.8719,23600.0
2005-11-21 14:10:00,12.15,12.18,12.14,12.15,67600.0,10.863,10.8898,10.854,10.863,67600.0
2005-11-21 14:20:00,12.15,12.17,12.15,12.16,46800.0,10.863,10.8809,10.863,10.8719,46800.0
2005-11-21 14:30:00,12.17,12.19,12.12,12.12,79600.0,10.8809,10.8987,10.8362,10.8362,79600.0
2005-11-21 14:40:00,12.12,12.14,12.12,12.14,71600.0,10.8362,10.854,10.8362,10.854,71600.0
2005-11-21 14:50:00,12.13,12.14,12.11,12.12,64800.0,10.8451,10.854,10.8272,10.8362,64800.0
2005-11-21 15:00:00,12.12,12.12,12.09,12.11,247600.0,10.8362,10.8362,10.8093,10.8272,247600.0
2005-11-21 15:10:00,12.1,12.13,12.08,12.08,101600.0,10.8183,10.8451,10.8004,10.8004,101600.0
2005-11-21 15:20:00,12.08,12.11,12.07,12.1,84000.0,10.8004,10.8272,10.7915,10.8183,84000.0
2005-11-21 15:30:00,12.1,12.13,12.09,12.13,176000.0,10.8183,10.8451,10.8093,10.8451,176000.0
2005-11-21 15:40:00,12.13,12.15,12.1,12.12,174400.0,10.8451,10.863,10.8183,10.8362,174400.0
2005-11-21 15:50:00,12.12,12.13,12.12,12.13,174000.0,10.8362,10.8451,10.8362,10.8451,174000.0
2005-11-22 09:30:00,12.07,12.13,12.07,12.09,141600.0,10.7915,10.8451,10.7915,10.8093,141600.0
2005-11-22 09:40:00,12.08,12.13,12.08,12.11,133200.0,10.8004,10.8451,10.8004,10.8272,133200.0
2005-11-22 09:50:00,12.1,12.12,12.03,12.04,50800.0,10.8183,10.8362,10.7557,10.7646,50800.0
2005-11-22 10:00:00,12.04,12.09,12.02,12.07,88000.0,10.7646,10.8093,10.7467,10.7915,88000.0
2005-11-22 10:10:00,12.08,12.1,12.06,12.1,88400.0,10.8004,10.8183,10.7825,10.8183,88400.0
2005-11-22 10:20:00,12.1,12.12,12.07,12.07,77200.0,10.8183,10.8362,10.7915,10.7915,77200.0
2005-11-22 10:30:00,12.08,12.1,12.07,12.08,130000.0,10.8004,10.8183,10.7915,10.8004,130000.0
2005-11-22 10:40:00,12.08,12.09,12.04,12.08,95600.0,10.8004,10.8093,10.7646,10.8004,95600.0
2005-11-22 10:50:00,12.07,12.1,12.06,12.06,66400.0,10.7915,10.8183,10.7825,10.7825,66400.0
2005-11-22 11:00:00,12.06,12.1,12.04,12.09,194400.0,10.7825,10.8183,10.7646,10.8093,194400.0
2005-11-22 11:10:00,12.08,12.09,12.05,12.06,122800.0,10.8004,10.8093,10.7736,10.7825,122800.0
2005-11-22 11:20:00,12.06,12.07,12.04,12.05,64000.0,10.7825,10.7915,10.7646,10.7736,64000.0
2005-11-22 11:30:00,12.04,12.08,12.04,12.06,120000.0,10.7646,10.8004,10.7646,10.7825,120000.0
2005-11-22 11:40:00,12.06,12.06,12.0,12.01,82000.0,10.7825,10.7825,10.7289,10.7378,82000.0
2005-11-22 11:50:00,12.01,12.03,12.0,12.01,52400.0,10.7378,10.7557,10.7289,10.7378,52400.0
2005-11-22 12:00:00,12.02,12.06,12.01,12.06,54800.0,10.7467,10.7825,10.7378,10.7825,54800.0
2005-11-22 12:10:00,12.06,12.1,12.06,12.09,54800.0,10.7825,10.8183,10.7825,10.8093,54800.0
2005-11-22 12:20:00,12.1,12.1,12.08,12.09,33200.0,10.8183,10.8183,10.8004,10.8093,33200.0
2005-11-22 12:30:00,12.09,12.12,12.08,12.12,112800.0,10.8093,10.8362,10.8004,10.8362,112800.0
2005-11-22 12:40:00,12.12,12.12,12.1,12.11,62800.0,10.8362,10.8362,10.8183,10.8272,62800.0
2005-11-22 12:50:00,12.11,12.11,12.09,12.09,48400.0,10.8272,10.8272,10.8093,10.8093,48400.0
2005-11-22 13:00:00,12.09,12.11,12.09,12.11,94400.0,10.8093,10.8272,10.8093,10.8272,94400.0
2005-11-22 13:10:00,12.11,12.11,12.08,12.09,49600.0,10.8272,10.8272,10.8004,10.8093,49600.0
2005-11-22 13:20:00,12.09,12.1,12.08,12.09,32000.0,10.8093,10.8183,10.8004,10.8093,32000.0
2005-11-22 13:30:00,12.09,12.1,12.06,12.08,44800.0,10.8093,10.8183,10.7825,10.8004,44800.0
2005-11-22 13:40:00,12.09,12.09,12.07,12.08,50800.0,10.8093,10.8093,10.7915,10.8004,50800.0
2005-11-22 13:50:00,12.07,12.07,12.05,12.06,21600.0,10.7915,10.7915,10.7736,10.7825,21600.0
2005-11-22 14:00:00,12.06,12.12,12.06,12.1,172400.0,10.7825,10.8362,10.7825,10.8183,172400.0
2005-11-22 14:10:00,12.11,12.11,12.08,12.09,88400.0,10.8272,10.8272,10.8004,10.8093,88400.0
2005-11-22 14:20:00,12.09,12.12,12.08,12.1,178000.0,10.8093,10.8362,10.8004,10.8183,178000.0
2005-11-22 14:30:00,12.09,12.11,12.09,12.11,74800.0,10.8093,10.8272,10.8093,10.8272,74800.0
2005-11-22 14:40:00,12.11,12.15,12.1,12.15,86400.0,10.8272,10.863,10.8183,10.863,86400.0
2005-11-22 14:50:00,12.15,12.17,12.13,12.16,101600.0,10.863,10.8809,10.8451,10.8719,101600.0
2005-11-22 15:00:00,12.17,12.18,12.15,12.17,96800.0,10.8809,10.8898,10.863,10.8809,96800.0
2005-11-22 15:10:00,12.17,12.2,12.17,12.19,207600.0,10.8809,10.9077,10.8809,10.8987,207600.0
2005-11-22 15:20:00,12.18,12.19,12.17,12.19,89200.0,10.8898,10.8987,10.8809,10.8987,89200.0
2005-11-22 15:30:00,12.19,12.21,12.18,12.2,118400.0,10.8987,10.9166,10.8898,10.9077,118400.0
2005-11-22 15:40:00,12.2,12.24,12.2,12.24,173200.0,10.9077,10.9434,10.9077,10.9434,173200.0
2005-11-22 15:50:00,12.24,12.24,12.21,12.22,282800.0,10.9434,10.9434,10.9166,10.9256,282800.0
2005-11-23 09:30:00,12.2,12.23,12.18,12.22,139200.0,10.9077,10.9345,10.8898,10.9256,139200.0
2005-11-23 09:40:00,12.22,12.24,12.15,12.16,121600.0,10.9256,10.9434,10.863,10.8719,121600.0
2005-11-23 09:50:00,12.15,12.19,12.11,12.14,56800.0,10.863,10.8987,10.8272,10.854,56800.0
2005-11-23 10:00:00,12.14,12.17,12.13,12.16,94400.0,10.854,10.8809,10.8451,10.8719,94400.0
2005-11-23 10:10:00,12.17,12.18,12.12,12.14,132800.0,10.8809,10.8898,10.8362,10.854,132800.0
2005-11-23 10:20:00,12.13,12.17,12.11,12.14,64800.0,10.8451,10.8809,10.8272,10.854,64800.0
2005-11-23 10:30:00,12.13,12.18,12.13,12.15,120800.0,10.8451,10.8898,10.8451,10.863,120800.0
2005-11-23 10:40:00,12.16,12.19,12.16,12.19,83600.0,10.8719,10.8987,10.8719,10.8987,83600.0
2005-11-23 10:50:00,12.19,12.21,12.16,12.18,67200.0,10.8987,10.9166,10.8719,10.8898,67200.0
2005-11-23 11:00:00,12.18,12.2,12.17,12.19,61200.0,10.8898,10.9077,10.8809,10.8987,61200.0
2005-11-23 11:10:00,12.19,12.21,12.18,12.19,92400.0,10.8987,10.9166,10.8898,10.8987,92400.0
2005-11-23 11:20:00,12.19,12.2,12.14,12.17,73200.0,10.8987,10.9077,10.854,10.8809,73200.0
2005-11-23 11:30:00,12.17,12.18,12.16,12.17,35200.0,10.8809,10.8898,10.8719,10.8809,35200.0
2005-11-23 11:40:00,12.16,12.16,12.15,12.16,28800.0,10.8719,10.8719,10.863,10.8719,28800.0
2005-11-23 11:50:00,12.17,12.17,12.15,12.15,22800.0,10.8809,10.8809,10.863,10.863,22800.0
2005-11-23 12:00:00,12.16,12.16,12.15,12.16,33600.0,10.8719,10.8719,10.863,10.8719,33600.0
2005-11-23 12:10:00,12.16,12.18,12.15,12.18,16000.0,10.8719,10.8898,10.863,10.8898,16000.0
2005-11-23 12:20:00,12.19,12.2,12.18,12.19,60400.0,10.8987,10.9077,10.8898,10.8987,60400.0
2005-11-23 12:30:00,12.19,12.2,12.19,12.19,95200.0,10.8987,10.9077,10.8987,10.8987,95200.0
2005-11-23 12:40:00,12.19,12.2,12.19,12.2,53200.0,10.8987,10.9077,10.8987,10.9077,53200.0
2005-11-23 12:50:00,12.19,12.19,12.18,12.19,24400.0,10.8987,10.8987,10.8898,10.8987,24400.0
2005-11-23 13:00:00,12.18,12.2,12.18,12.2,34000.0,10.8898,10.9077,10.8898,10.9077,34000.0
2005-11-23 13:10:00,12.19,12.2,12.19,12.2,9200.0,10.8987,10.9077,10.8987,10.9077,9200.0
2005-11-23 13:20:00,12.2,12.2,12.19,12.19,20000.0,10.9077,10.9077,10.8987,10.8987,20000.0
2005-11-23 13:30:00,12.19,12.21,12.19,12.2,40800.0,10.8987,10.9166,10.8987,10.9077,40800.0
2005-11-23 13:40:00,12.2,12.2,12.19,12.2,18000.0,10.9077,10.9077,10.8987,10.9077,18000.0
2005-11-23 13:50:00,12.2,12.21,12.2,12.21,20800.0,10.9077,10.9166,10.9077,10.9166,20800.0
2005-11-23 14:00:00,12.21,12.21,12.2,12.2,28000.0,10.9166,10.9166,10.9077,10.9077,28000.0
2005-11-23 14:10:00,12.2,12.24,12.2,12.24,46800.0,10.9077,10.9434,10.9077,10.9434,46800.0
2005-11-23 14:20:00,12.24,12.25,12.23,12.24,136000.0,10.9434,10.9524,10.9345,10.9434,136000.0
2005-11-23 14:30:00,12.24,12.25,12.24,12.25,32400.0,10.9434,10.9524,10.9434,10.9524,32400.0
2005-11-23 14:40:00,12.24,12.24,12.21,12.21,48800.0,10.9434,10.9434,10.9166,10.9166,48800.0
2005-11-23 14:50:00,12.21,12.23,12.21,12.23,72000.0,10.9166,10.9345,10.9166,10.9345,72000.0
2005-11-23 15:00:00,12.22,12.23,12.19,12.22,94000.0,10.9256,10.9345,10.8987,10.9256,94000.0
2005-11-23 15:10:00,12.22,12.22,12.19,12.2,98800.0,10.9256,10.9256,10.8987,10.9077,98800.0
2005-11-23 15:20:00,12.21,12.22,12.2,12.2,45600.0,10.9166,10.9256,10.9077,10.9077,45600.0
2005-11-23 15:30:00,12.2,12.22,12.2,12.2,46800.0,10.9077,10.9256,10.9077,10.9077,46800.0
2005-11-23 15:40:00,12.2,12.22,12.2,12.21,36800.0,10.9077,10.9256,10.9077,10.9166,36800.0
2005-11-23 15:50:00,12.21,12.22,12.21,12.22,129200.0,10.9166,10.9256,10.9166,10.9256,129200.0
2005-11-25 09:30:00,12.24,12.25,12.22,12.24,142000.0,10.9434,10.9524,10.9256,10.9434,142000.0
2005-11-25 09:40:00,12.24,12.25,12.24,12.25,34000.0,10.9434,10.9524,10.9434,10.9524,34000.0
2005-11-25 09:50:00,12.25,12.25,12.24,12.25,35600.0,10.9524,10.9524,10.9434,10.9524,35600.0
2005-11-25 10:00:00,12.25,12.3,12.24,12.3,144000.0,10.9524,10.9971,10.9434,10.9971,144000.0
2005-11-25 10:10:00,12.29,12.34,12.29,12.34,112000.0,10.9881,11.0329,10.9881,11.0329,112000.0
2005-11-25 10:20:00,12.34,12.34,12.28,12.32,109600.0,11.0329,11.0329,10.9792,11.015,109600.0
2005-11-25 10:30:00,12.32,12.33,12.3,12.3,45200.0,11.015,11.0239,10.9971,10.9971,45200.0
2005-11-25 10:40:00,12.3,12.32,12.29,12.32,21200.0,10.9971,11.015,10.9881,11.015,21200.0
2005-11-25 10:50:00,12.32,12.33,12.31,12.31,33600.0,11.015,11.0239,11.006,11.006,33600.0
2005-11-25 11:00:00,12.32,12.32,12.3,12.31,34800.0,11.015,11.015,10.9971,11.006,34800.0
2005-11-25 11:10:00,12.32,12.33,12.31,12.33,27200.0,11.015,11.0239,11.006,11.0239,27200.0
2005-11-25 11:20:00,12.32,12.33,12.29,12.3,30000.0,11.015,11.0239,10.9881,10.9971,30000.0
2005-11-25 11:30:00,12.29,12.3,12.29,12.29,43200.0,10.9881,10.9971,10.9881,10.9881,43200.0
2005-11-25 11:40:00,12.29,12.32,12.28,12.32,26000.0,10.9881,11.015,10.9792,11.015,26000.0
2005-11-25 11:50:00,12.31,12.31,12.28,12.28,23600.0,11.006,11.006,10.9792,10.9792,23600.0
2005-11-25 12:00:00,12.28,12.29,12.27,12.28,23600.0,10.9792,10.9881,10.9703,10.9792,23600.0
2005-11-25 12:10:00,12.27,12.27,12.24,12.25,25200.0,10.9703,10.9703,10.9434,10.9524,25200.0
2005-11-25 12:20:00,12.25,12.29,12.25,12.28,30400.0,10.9524,10.9881,10.9524,10.9792,30400.0
2005-11-25 12:30:00,12.29,12.33,12.28,12.32,34000.0,10.9881,11.0239,10.9792,11.015,34000.0
2005-11-25 12:40:00,12.31,12.33,12.31,12.33,71200.0,11.006,11.0239,11.006,11.0239,71200.0
2005-11-25 12:50:00,12.33,12.34,12.32,12.34,110000.0,11.0239,11.0329,11.015,11.0329,110000.0
2005-11-25 13:00:00,12.34,12.36,12.34,12.36,39200.0,11.0329,11.0507,11.0329,11.0507,39200.0
2005-11-25 13:10:00,12.33,12.33,12.33,12.33,13200.0,11.0239,11.0239,11.0239,11.0239,13200.0
2005-11-25 13:20:00,12.33,12.33,12.33,12.33,0.0,11.0239,11.0239,11.0239,11.0239,0.0
2005-11-25 13:30:00,12.33,12.33,12.33,12.33,0.0,11.0239,11.0239,11.0239,11.0239,0.0
2005-11-25 13:40:00,12.33,12.33,12.33,12.33,0.0,11.0239,11.0239,11.0239,11.0239,0.0
2005-11-25 13:50:00,12.37,12.37,12.37,12.37,400.0,11.0597,11.0597,11.0597,11.0597,400.0
2005-11-25 14:00:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-25 14:10:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-25 14:20:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-25 14:30:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-25 14:40:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-25 14:50:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-25 15:00:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-25 15:10:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-25 15:20:00,12.37,12.37,12.37,12.37,0.0,11.0597,11.0597,11.0597,11.0597,0.0
2005-11-28 09:30:00,12.35,12.36,12.28,12.33,295600.0,11.0418,11.0507,10.9792,11.0239,295600.0
2005-11-28 09:40:00,12.35,12.37,12.33,12.34,119600.0,11.0418,11.0597,11.0239,11.0329,119600.0
2005-11-28 09:50:00,12.36,12.37,12.33,12.37,111600.0,11.0507,11.0597,11.0239,11.0597,111600.0
2005-11-28 10:00:00,12.37,12.37,12.33,12.33,80800.0,11.0597,11.0597,11.0239,11.0239,80800.0
2005-11-28 10:10:00,12.33,12.33,12.28,12.28,36000.0,11.0239,11.0239,10.9792,10.9792,36000.0
2005-11-28 10:20:00,12.28,12.3,12.1,12.15,158800.0,10.9792,10.9971,10.8183,10.863,158800.0
2005-11-28 10:30:00,12.15,12.21,12.15,12.17,107600.0,10.863,10.9166,10.863,10.8809,107600.0
2005-11-28 10:40:00,12.17,12.17,12.13,12.13,37200.0,10.8809,10.8809,10.8451,10.8451,37200.0
2005-11-28 10:50:00,12.14,12.16,12.1,12.1,161600.0,10.854,10.8719,10.8183,10.8183,161600.0
2005-11-28 11:00:00,12.1,12.11,12.08,12.09,138000.0,10.8183,10.8272,10.8004,10.8093,138000.0
2005-11-28 11:10:00,12.09,12.09,12.06,12.08,88800.0,10.8093,10.8093,10.7825,10.8004,88800.0
2005-11-28 11:20:00,12.08,12.08,12.06,12.06,49600.0,10.8004,10.8004,10.7825,10.7825,49600.0
2005-11-28 11:30:00,12.07,12.13,12.07,12.13,62400.0,10.7915,10.8451,10.7915,10.8451,62400.0
2005-11-28 11:40:00,12.13,12.15,12.12,12.15,227200.0,10.8451,10.863,10.8362,10.863,227200.0
2005-11-28 11:50:00,12.15,12.17,12.1,12.11,82800.0,10.863,10.8809,10.8183,10.8272,82800.0
2005-11-28 12:00:00,12.12,12.15,12.11,12.11,43600.0,10.8362,10.863,10.8272,10.8272,43600.0
2005-11-28 12:10:00,12.11,12.12,12.11,12.11,55600.0,10.8272,10.8362,10.8272,10.8272,55600.0
2005-11-28 12:20:00,12.11,12.12,12.1,12.1,65200.0,10.8272,10.8362,10.8183,10.8183,65200.0
2005-11-28 12:30:00,12.1,12.12,12.1,12.1,43200.0,10.8183,10.8362,10.8183,10.8183,43200.0
2005-11-28 12:40:00,12.1,12.11,12.07,12.08,38400.0,10.8183,10.8272,10.7915,10.8004,38400.0
2005-11-28 12:50:00,12.08,12.08,12.03,12.03,88800.0,10.8004,10.8004,10.7557,10.7557,88800.0
2005-11-28 13:00:00,12.03,12.05,12.03,12.04,38400.0,10.7557,10.7736,10.7557,10.7646,38400.0
2005-11-28 13:10:00,12.04,12.05,12.03,12.04,30400.0,10.7646,10.7736,10.7557,10.7646,30400.0
2005-11-28 13:20:00,12.05,12.09,12.04,12.08,42000.0,10.7736,10.8093,10.7646,10.8004,42000.0
2005-11-28 13:30:00,12.08,12.1,12.08,12.1,36800.0,10.8004,10.8183,10.8004,10.8183,36800.0
2005-11-28 13:40:00,12.1,12.11,12.09,12.1,22400.0,10.8183,10.8272,10.8093,10.8183,22400.0
2005-11-28 13:50:00,12.1,12.13,12.1,12.13,18000.0,10.8183,10.8451,10.8183,10.8451,18000.0
2005-11-28 14:00:00,12.13,12.14,12.1,12.14,37600.0,10.8451,10.854,10.8183,10.854,37600.0
2005-11-28 14:10:00,12.13,12.13,12.11,12.12,28400.0,10.8451,10.8451,10.8272,10.8362,28400.0
2005-11-28 14:20:00,12.11,12.17,12.11,12.16,68800.0,10.8272,10.8809,10.8272,10.8719,68800.0
2005-11-28 14:30:00,12.16,12.18,12.15,12.16,54000.0,10.8719,10.8898,10.863,10.8719,54000.0
2005-11-28 14:40:00,12.15,12.18,12.15,12.15,39200.0,10.863,10.8898,10.863,10.863,39200.0
2005-11-28 14:50:00,12.15,12.17,12.15,12.15,35200.0,10.863,10.8809,10.863,10.863,35200.0
2005-11-28 15:00:00,12.15,12.16,12.13,12.15,34000.0,10.863,10.8719,10.8451,10.863,34000.0
2005-11-28 15:10:00,12.15,12.15,12.12,12.13,54800.0,10.863,10.863,10.8362,10.8451,54800.0
2005-11-28 15:20:00,12.13,12.14,12.12,12.13,71200.0,10.8451,10.854,10.8362,10.8451,71200.0
2005-11-28 15:30:00,12.13,12.13,12.11,12.12,70400.0,10.8451,10.8451,10.8272,10.8362,70400.0
2005-11-28 15:40:00,12.12,12.12,12.11,12.12,90800.0,10.8362,10.8362,10.8272,10.8362,90800.0
2005-11-28 15:50:00,12.12,12.12,12.1,12.11,146400.0,10.8362,10.8362,10.8183,10.8272,146400.0
2005-11-29 09:30:00,12.17,12.24,12.17,12.23,577600.0,10.8809,10.9434,10.8809,10.9345,577600.0
2005-11-29 09:40:00,12.22,12.23,12.17,12.2,126000.0,10.9256,10.9345,10.8809,10.9077,126000.0
2005-11-29 09:50:00,12.2,12.27,12.19,12.26,138000.0,10.9077,10.9703,10.8987,10.9613,138000.0
2005-11-29 10:00:00,12.25,12.27,12.22,12.24,185600.0,10.9524,10.9703,10.9256,10.9434,185600.0
2005-11-29 10:10:00,12.24,12.28,12.24,12.25,119600.0,10.9434,10.9792,10.9434,10.9524,119600.0
2005-11-29 10:20:00,12.24,12.24,12.2,12.22,52800.0,10.9434,10.9434,10.9077,10.9256,52800.0
2005-11-29 10:30:00,12.22,12.28,12.22,12.25,102800.0,10.9256,10.9792,10.9256,10.9524,102800.0
2005-11-29 10:40:00,12.27,12.28,12.21,12.22,134400.0,10.9703,10.9792,10.9166,10.9256,134400.0
2005-11-29 10:50:00,12.23,12.26,12.21,12.24,60800.0,10.9345,10.9613,10.9166,10.9434,60800.0
2005-11-29 11:00:00,12.24,12.24,12.17,12.17,228400.0,10.9434,10.9434,10.8809,10.8809,228400.0
2005-11-29 11:10:00,12.18,12.19,12.17,12.17,26000.0,10.8898,10.8987,10.8809,10.8809,26000.0
2005-11-29 11:20:00,12.18,12.25,12.18,12.22,45200.0,10.8898,10.9524,10.8898,10.9256,45200.0
2005-11-29 11:30:00,12.22,12.26,12.21,12.25,46800.0,10.9256,10.9613,10.9166,10.9524,46800.0
2005-11-29 11:40:00,12.25,12.25,12.23,12.24,54800.0,10.9524,10.9524,10.9345,10.9434,54800.0
2005-11-29 11:50:00,12.25,12.28,12.24,12.27,128000.0,10.9524,10.9792,10.9434,10.9703,128000.0
2005-11-29 12:00:00,12.28,12.31,12.24,12.24,276000.0,10.9792,11.006,10.9434,10.9434,276000.0
2005-11-29 12:10:00,12.24,12.24,12.23,12.24,11200.0,10.9434,10.9434,10.9345,10.9434,11200.0
2005-11-29 12:20:00,12.24,12.24,12.18,12.2,68400.0,10.9434,10.9434,10.8898,10.9077,68400.0
2005-11-29 12:30:00,12.2,12.22,12.17,12.2,84000.0,10.9077,10.9256,10.8809,10.9077,84000.0
2005-11-29 12:40:00,12.2,12.23,12.18,12.18,44800.0,10.9077,10.9345,10.8898,10.8898,44800.0
2005-11-29 12:50:00,12.19,12.2,12.13,12.14,93200.0,10.8987,10.9077,10.8451,10.854,93200.0
2005-11-29 13:00:00,12.15,12.22,12.14,12.21,48400.0,10.863,10.9256,10.854,10.9166,48400.0
2005-11-29 13:10:00,12.21,12.22,12.19,12.2,47600.0,10.9166,10.9256,10.8987,10.9077,47600.0
2005-11-29 13:20:00,12.19,12.22,12.19,12.21,22800.0,10.8987,10.9256,10.8987,10.9166,22800.0
2005-11-29 13:30:00,12.21,12.21,12.17,12.18,68800.0,10.9166,10.9166,10.8809,10.8898,68800.0
2005-11-29 13:40:00,12.17,12.2,12.17,12.2,60400.0,10.8809,10.9077,10.8809,10.9077,60400.0
2005-11-29 13:50:00,12.2,12.2,12.18,12.19,28400.0,10.9077,10.9077,10.8898,10.8987,28400.0
2005-11-29 14:00:00,12.2,12.2,12.18,12.18,47200.0,10.9077,10.9077,10.8898,10.8898,47200.0
2005-11-29 14:10:00,12.17,12.19,12.17,12.18,26800.0,10.8809,10.8987,10.8809,10.8898,26800.0
2005-11-29 14:20:00,12.18,12.19,12.17,12.18,29600.0,10.8898,10.8987,10.8809,10.8898,29600.0
2005-11-29 14:30:00,12.18,12.2,12.17,12.17,38800.0,10.8898,10.9077,10.8809,10.8809,38800.0
2005-11-29 14:40:00,12.17,12.22,12.17,12.21,42800.0,10.8809,10.9256,10.8809,10.9166,42800.0
2005-11-29 14:50:00,12.2,12.21,12.18,12.19,21600.0,10.9077,10.9166,10.8898,10.8987,21600.0
2005-11-29 15:00:00,12.19,12.19,12.16,12.17,38000.0,10.8987,10.8987,10.8719,10.8809,38000.0
2005-11-29 15:10:00,12.17,12.18,12.15,12.16,77600.0,10.8809,10.8898,10.863,10.8719,77600.0
2005-11-29 15:20:00,12.17,12.18,12.15,12.16,87600.0,10.8809,10.8898,10.863,10.8719,87600.0
2005-11-29 15:30:00,12.16,12.19,12.15,12.18,63600.0,10.8719,10.8987,10.863,10.8898,63600.0
2005-11-29 15:40:00,12.18,12.19,12.17,12.19,78400.0,10.8898,10.8987,10.8809,10.8987,78400.0
2005-11-29 15:50:00,12.19,12.2,12.19,12.2,169200.0,10.8987,10.9077,10.8987,10.9077,169200.0
2005-11-30 09:30:00,12.16,12.24,12.15,12.24,98000.0,10.8719,10.9434,10.863,10.9434,98000.0
2005-11-30 09:40:00,12.24,12.24,12.19,12.21,60800.0,10.9434,10.9434,10.8987,10.9166,60800.0
2005-11-30 09:50:00,12.22,12.25,12.21,12.24,189600.0,10.9256,10.9524,10.9166,10.9434,189600.0
2005-11-30 10:00:00,12.25,12.25,12.22,12.24,89600.0,10.9524,10.9524,10.9256,10.9434,89600.0
2005-11-30 10:10:00,12.23,12.25,12.22,12.23,103600.0,10.9345,10.9524,10.9256,10.9345,103600.0
2005-11-30 10:20:00,12.23,12.23,12.21,12.22,81200.0,10.9345,10.9345,10.9166,10.9256,81200.0
2005-11-30 10:30:00,12.22,12.24,12.21,12.24,213600.0,10.9256,10.9434,10.9166,10.9434,213600.0
2005-11-30 10:40:00,12.24,12.24,12.21,12.21,156800.0,10.9434,10.9434,10.9166,10.9166,156800.0
2005-11-30 10:50:00,12.21,12.22,12.21,12.22,103600.0,10.9166,10.9256,10.9166,10.9256,103600.0
2005-11-30 11:00:00,12.22,12.22,12.18,12.19,71600.0,10.9256,10.9256,10.8898,10.8987,71600.0
2005-11-30 11:10:00,12.19,12.19,12.15,12.17,109200.0,10.8987,10.8987,10.863,10.8809,109200.0
2005-11-30 11:20:00,12.16,12.19,12.15,12.19,68400.0,10.8719,10.8987,10.863,10.8987,68400.0
2005-11-30 11:30:00,12.19,12.21,12.18,12.19,84800.0,10.8987,10.9166,10.8898,10.8987,84800.0
2005-11-30 11:40:00,12.19,12.19,12.18,12.18,122400.0,10.8987,10.8987,10.8898,10.8898,122400.0
2005-11-30 11:50:00,12.18,12.21,12.18,12.2,69600.0,10.8898,10.9166,10.8898,10.9077,69600.0
2005-11-30 12:00:00,12.2,12.21,12.2,12.21,15600.0,10.9077,10.9166,10.9077,10.9166,15600.0
2005-11-30 12:10:00,12.21,12.23,12.2,12.2,47600.0,10.9166,10.9345,10.9077,10.9077,47600.0
2005-11-30 12:20:00,12.21,12.22,12.2,12.22,50400.0,10.9166,10.9256,10.9077,10.9256,50400.0
2005-11-30 12:30:00,12.21,12.22,12.2,12.2,70800.0,10.9166,10.9256,10.9077,10.9077,70800.0
2005-11-30 12:40:00,12.2,12.22,12.2,12.22,57600.0,10.9077,10.9256,10.9077,10.9256,57600.0
2005-11-30 12:50:00,12.22,12.24,12.2,12.22,91200.0,10.9256,10.9434,10.9077,10.9256,91200.0
2005-11-30 13:00:00,12.22,12.24,12.21,12.22,22800.0,10.9256,10.9434,10.9166,10.9256,22800.0
2005-11-30 13:10:00,12.22,12.24,12.22,12.24,65600.0,10.9256,10.9434,10.9256,10.9434,65600.0
2005-11-30 13:20:00,12.24,12.24,12.22,12.23,46800.0,10.9434,10.9434,10.9256,10.9345,46800.0
2005-11-30 13:30:00,12.23,12.23,12.2,12.2,190400.0,10.9345,10.9345,10.9077,10.9077,190400.0
2005-11-30 13:40:00,12.2,12.21,12.18,12.18,193600.0,10.9077,10.9166,10.8898,10.8898,193600.0
2005-11-30 13:50:00,12.18,12.18,12.14,12.14,238000.0,10.8898,10.8898,10.854,10.854,238000.0
2005-11-30 14:00:00,12.15,12.15,12.12,12.12,143600.0,10.863,10.863,10.8362,10.8362,143600.0
2005-11-30 14:10:00,12.11,12.16,12.11,12.15,137600.0,10.8272,10.8719,10.8272,10.863,137600.0
2005-11-30 14:20:00,12.15,12.15,12.13,12.13,177200.0,10.863,10.863,10.8451,10.8451,177200.0
2005-11-30 14:30:00,12.13,12.18,12.13,12.17,198400.0,10.8451,10.8898,10.8451,10.8809,198400.0
2005-11-30 14:40:00,12.16,12.17,12.15,12.15,172000.0,10.8719,10.8809,10.863,10.863,172000.0
2005-11-30 14:50:00,12.16,12.21,12.16,12.19,81200.0,10.8719,10.9166,10.8719,10.8987,81200.0
2005-11-30 15:00:00,12.19,12.19,12.17,12.18,209200.0,10.8987,10.8987,10.8809,10.8898,209200.0
2005-11-30 15:10:00,12.18,12.21,12.18,12.19,95600.0,10.8898,10.9166,10.8898,10.8987,95600.0
2005-11-30 15:20:00,12.18,12.19,12.17,12.18,104800.0,10.8898,10.8987,10.8809,10.8898,104800.0
2005-11-30 15:30:00,12.18,12.19,12.18,12.18,70000.0,10.8898,10.8987,10.8898,10.8898,70000.0
2005-11-30 15:40:00,12.18,12.18,12.17,12.18,139200.0,10.8898,10.8898,10.8809,10.8898,139200.0
2005-11-30 15:50:00,12.18,12.18,12.15,12.18,332400.0,10.8898,10.8898,10.863,10.8898,332400.0
2005-12-01 09:30:00,12.15,12.25,12.15,12.23,87600.0,10.863,10.9524,10.863,10.9345,87600.0
2005-12-01 09:40:00,12.23,12.25,12.23,12.24,167600.0,10.9345,10.9524,10.9345,10.9434,167600.0
2005-12-01 09:50:00,12.24,12.33,12.24,12.32,132800.0,10.9434,11.0239,10.9434,11.015,132800.0
2005-12-01 10:00:00,12.33,12.37,12.32,12.37,110000.0,11.0239,11.0597,11.015,11.0597,110000.0
2005-12-01 10:10:00,12.36,12.38,12.35,12.37,143600.0,11.0507,11.0686,11.0418,11.0597,143600.0
2005-12-01 10:20:00,12.36,12.37,12.31,12.35,157600.0,11.0507,11.0597,11.006,11.0418,157600.0
2005-12-01 10:30:00,12.35,12.36,12.34,12.36,42400.0,11.0418,11.0507,11.0329,11.0507,42400.0
2005-12-01 10:40:00,12.36,12.37,12.35,12.36,104800.0,11.0507,11.0597,11.0418,11.0507,104800.0
2005-12-01 10:50:00,12.37,12.37,12.35,12.36,152800.0,11.0597,11.0597,11.0418,11.0507,152800.0
2005-12-01 11:00:00,12.37,12.4,12.37,12.4,248800.0,11.0597,11.0865,11.0597,11.0865,248800.0
2005-12-01 11:10:00,12.4,12.42,12.4,12.41,106000.0,11.0865,11.1044,11.0865,11.0954,106000.0
2005-12-01 11:20:00,12.41,12.42,12.39,12.4,55200.0,11.0954,11.1044,11.0776,11.0865,55200.0
2005-12-01 11:30:00,12.4,12.4,12.39,12.4,35600.0,11.0865,11.0865,11.0776,11.0865,35600.0
2005-12-01 11:40:00,12.41,12.42,12.39,12.4,78000.0,11.0954,11.1044,11.0776,11.0865,78000.0
2005-12-01 11:50:00,12.4,12.42,12.39,12.42,64000.0,11.0865,11.1044,11.0776,11.1044,64000.0
2005-12-01 12:00:00,12.4,12.41,12.4,12.4,33200.0,11.0865,11.0954,11.0865,11.0865,33200.0
2005-12-01 12:10:00,12.4,12.41,12.39,12.4,38000.0,11.0865,11.0954,11.0776,11.0865,38000.0
2005-12-01 12:20:00,12.41,12.43,12.41,12.43,104400.0,11.0954,11.1133,11.0954,11.1133,104400.0
2005-12-01 12:30:00,12.42,12.44,12.42,12.42,134400.0,11.1044,11.1223,11.1044,11.1044,134400.0
2005-12-01 12:40:00,12.42,12.46,12.42,12.45,150800.0,11.1044,11.1401,11.1044,11.1312,150800.0
2005-12-01 12:50:00,12.45,12.49,12.44,12.49,240800.0,11.1312,11.167,11.1223,11.167,240800.0
2005-12-01 13:00:00,12.49,12.5,12.48,12.49,138000.0,11.167,11.1759,11.158,11.167,138000.0
2005-12-01 13:10:00,12.49,12.57,12.49,12.57,737200.0,11.167,11.2385,11.167,11.2385,737200.0
2005-12-01 13:20:00,12.57,12.61,12.55,12.6,245200.0,11.2385,11.2743,11.2206,11.2653,245200.0
2005-12-01 13:30:00,12.6,12.6,12.53,12.55,110000.0,11.2653,11.2653,11.2027,11.2206,110000.0
2005-12-01 13:40:00,12.55,12.56,12.5,12.52,166400.0,11.2206,11.2295,11.1759,11.1938,166400.0
2005-12-01 13:50:00,12.52,12.57,12.52,12.55,98400.0,11.1938,11.2385,11.1938,11.2206,98400.0
2005-12-01 14:00:00,12.55,12.56,12.53,12.54,110000.0,11.2206,11.2295,11.2027,11.2117,110000.0
2005-12-01 14:10:00,12.53,12.55,12.53,12.53,93200.0,11.2027,11.2206,11.2027,11.2027,93200.0
2005-12-01 14:20:00,12.53,12.53,12.51,12.51,204000.0,11.2027,11.2027,11.1848,11.1848,204000.0
2005-12-01 14:30:00,12.51,12.51,12.43,12.45,555200.0,11.1848,11.1848,11.1133,11.1312,555200.0
2005-12-01 14:40:00,12.45,12.5,12.45,12.49,145600.0,11.1312,11.1759,11.1312,11.167,145600.0
2005-12-01 14:50:00,12.49,12.49,12.45,12.45,94800.0,11.167,11.167,11.1312,11.1312,94800.0
2005-12-01 15:00:00,12.44,12.49,12.43,12.47,285200.0,11.1223,11.167,11.1133,11.1491,285200.0
2005-12-01 15:10:00,12.47,12.47,12.43,12.44,315200.0,11.1491,11.1491,11.1133,11.1223,315200.0
2005-12-01 15:20:00,12.44,12.46,12.43,12.44,449200.0,11.1223,11.1401,11.1133,11.1223,449200.0
2005-12-01 15:30:00,12.44,12.47,12.44,12.45,334400.0,11.1223,11.1491,11.1223,11.1312,334400.0
2005-12-01 15:40:00,12.46,12.46,12.43,12.43,482000.0,11.1401,11.1401,11.1133,11.1133,482000.0
2005-12-01 15:50:00,12.43,12.44,12.42,12.42,444400.0,11.1133,11.1223,11.1044,11.1044,444400.0
2005-12-02 09:30:00,12.37,12.44,12.36,12.4,90400.0,11.0597,11.1223,11.0507,11.0865,90400.0
2005-12-02 09:40:00,12.4,12.42,12.31,12.37,108800.0,11.0865,11.1044,11.006,11.0597,108800.0
2005-12-02 09:50:00,12.37,12.42,12.34,12.38,148400.0,11.0597,11.1044,11.0329,11.0686,148400.0
2005-12-02 10:00:00,12.38,12.42,12.34,12.41,176800.0,11.0686,11.1044,11.0329,11.0954,176800.0
2005-12-02 10:10:00,12.39,12.39,12.36,12.37,113200.0,11.0776,11.0776,11.0507,11.0597,113200.0
2005-12-02 10:20:00,12.37,12.38,12.36,12.38,53200.0,11.0597,11.0686,11.0507,11.0686,53200.0
2005-12-02 10:30:00,12.38,12.39,12.35,12.36,156800.0,11.0686,11.0776,11.0418,11.0507,156800.0
2005-12-02 10:40:00,12.36,12.38,12.33,12.33,58000.0,11.0507,11.0686,11.0239,11.0239,58000.0
2005-12-02 10:50:00,12.33,12.38,12.33,12.36,70000.0,11.0239,11.0686,11.0239,11.0507,70000.0
2005-12-02 11:00:00,12.37,12.39,12.35,12.38,107600.0,11.0597,11.0776,11.0418,11.0686,107600.0
2005-12-02 11:10:00,12.38,12.39,12.36,12.38,84000.0,11.0686,11.0776,11.0507,11.0686,84000.0
2005-12-02 11:20:00,12.37,12.38,12.36,12.37,68800.0,11.0597,11.0686,11.0507,11.0597,68800.0
2005-12-02 11:30:00,12.37,12.38,12.36,12.36,54800.0,11.0597,11.0686,11.0507,11.0507,54800.0
2005-12-02 11:40:00,12.36,12.37,12.32,12.34,67600.0,11.0507,11.0597,11.015,11.0329,67600.0
2005-12-02 11:50:00,12.33,12.36,12.33,12.35,64400.0,11.0239,11.0507,11.0239,11.0418,64400.0
2005-12-02 12:00:00,12.36,12.38,12.35,12.36,46400.0,11.0507,11.0686,11.0418,11.0507,46400.0
2005-12-02 12:10:00,12.36,12.36,12.34,12.34,48000.0,11.0507,11.0507,11.0329,11.0329,48000.0
2005-12-02 12:20:00,12.34,12.35,12.33,12.33,47200.0,11.0329,11.0418,11.0239,11.0239,47200.0
2005-12-02 12:30:00,12.32,12.32,12.3,12.31,65600.0,11.015,11.015,10.9971,11.006,65600.0
2005-12-02 12:40:00,12.31,12.31,12.25,12.26,71600.0,11.006,11.006,10.9524,10.9613,71600.0
2005-12-02 12:50:00,12.26,12.28,12.22,12.25,86800.0,10.9613,10.9792,10.9256,10.9524,86800.0
2005-12-02 13:00:00,12.24,12.28,12.24,12.28,59600.0,10.9434,10.9792,10.9434,10.9792,59600.0
2005-12-02 13:10:00,12.28,12.3,12.28,12.29,26000.0,10.9792,10.9971,10.9792,10.9881,26000.0
2005-12-02 13:20:00,12.3,12.31,12.29,12.31,30000.0,10.9971,11.006,10.9881,11.006,30000.0
2005-12-02 13:30:00,12.31,12.34,12.31,12.32,62800.0,11.006,11.0329,11.006,11.015,62800.0
2005-12-02 13:40:00,12.33,12.35,12.32,12.34,61200.0,11.0239,11.0418,11.015,11.0329,61200.0
2005-12-02 13:50:00,12.34,12.35,12.34,12.35,80800.0,11.0329,11.0418,11.0329,11.0418,80800.0
2005-12-02 14:00:00,12.35,12.36,12.31,12.32,108000.0,11.0418,11.0507,11.006,11.015,108000.0
2005-12-02 14:10:00,12.31,12.32,12.31,12.32,17600.0,11.006,11.015,11.006,11.015,17600.0
2005-12-02 14:20:00,12.31,12.33,12.3,12.31,51200.0,11.006,11.0239,10.9971,11.006,51200.0
2005-12-02 14:30:00,12.31,12.33,12.31,12.31,42800.0,11.006,11.0239,11.006,11.006,42800.0
2005-12-02 14:40:00,12.31,12.31,12.27,12.29,46800.0,11.006,11.006,10.9703,10.9881,46800.0
2005-12-02 14:50:00,12.29,12.31,12.29,12.31,43600.0,10.9881,11.006,10.9881,11.006,43600.0
2005-12-02 15:00:00,12.31,12.32,12.3,12.3,57200.0,11.006,11.015,10.9971,10.9971,57200.0
2005-12-02 15:10:00,12.3,12.31,12.29,12.3,45200.0,10.9971,11.006,10.9881,10.9971,45200.0
2005-12-02 15:20:00,12.3,12.31,12.29,12.3,44800.0,10.9971,11.006,10.9881,10.9971,44800.0
2005-12-02 15:30:00,12.3,12.31,12.29,12.3,63600.0,10.9971,11.006,10.9881,10.9971,63600.0
2005-12-02 15:40:00,12.3,12.31,12.29,12.3,61200.0,10.9971,11.006,10.9881,10.9971,61200.0
2005-12-02 15:50:00,12.3,12.35,12.29,12.35,268800.0,10.9971,11.0418,10.9881,11.0418,268800.0
2005-12-05 09:30:00,12.3,12.33,12.3,12.32,83200.0,10.9971,11.0239,10.9971,11.015,83200.0
2005-12-05 09:40:00,12.32,12.33,12.26,12.26,358400.0,11.015,11.0239,10.9613,10.9613,358400.0
2005-12-05 09:50:00,12.26,12.28,12.21,12.21,328800.0,10.9613,10.9792,10.9166,10.9166,328800.0
2005-12-05 10:00:00,12.21,12.21,12.11,12.11,238400.0,10.9166,10.9166,10.8272,10.8272,238400.0
2005-12-05 10:10:00,12.11,12.15,12.03,12.03,351600.0,10.8272,10.863,10.7557,10.7557,351600.0
2005-12-05 10:20:00,12.03,12.09,12.02,12.04,219600.0,10.7557,10.8093,10.7467,10.7646,219600.0
2005-12-05 10:30:00,12.03,12.06,12.03,12.04,159600.0,10.7557,10.7825,10.7557,10.7646,159600.0
2005-12-05 10:40:00,12.05,12.07,12.04,12.05,79200.0,10.7736,10.7915,10.7646,10.7736,79200.0
2005-12-05 10:50:00,12.05,12.11,12.05,12.1,212000.0,10.7736,10.8272,10.7736,10.8183,212000.0
2005-12-05 11:00:00,12.1,12.15,12.07,12.13,120400.0,10.8183,10.863,10.7915,10.8451,120400.0
2005-12-05 11:10:00,12.13,12.14,12.09,12.11,82800.0,10.8451,10.854,10.8093,10.8272,82800.0
2005-12-05 11:20:00,12.12,12.14,12.1,12.1,184800.0,10.8362,10.854,10.8183,10.8183,184800.0
2005-12-05 11:30:00,12.1,12.11,12.1,12.11,115600.0,10.8183,10.8272,10.8183,10.8272,115600.0
2005-12-05 11:40:00,12.11,12.12,12.09,12.11,61200.0,10.8272,10.8362,10.8093,10.8272,61200.0
2005-12-05 11:50:00,12.11,12.11,12.09,12.1,37200.0,10.8272,10.8272,10.8093,10.8183,37200.0
2005-12-05 12:00:00,12.1,12.13,12.09,12.11,52400.0,10.8183,10.8451,10.8093,10.8272,52400.0
2005-12-05 12:10:00,12.11,12.11,12.1,12.1,22400.0,10.8272,10.8272,10.8183,10.8183,22400.0
2005-12-05 12:20:00,12.1,12.11,12.09,12.1,36800.0,10.8183,10.8272,10.8093,10.8183,36800.0
2005-12-05 12:30:00,12.1,12.13,12.09,12.1,70400.0,10.8183,10.8451,10.8093,10.8183,70400.0
2005-12-05 12:40:00,12.1,12.13,12.1,12.12,52000.0,10.8183,10.8451,10.8183,10.8362,52000.0
2005-12-05 12:50:00,12.12,12.12,12.1,12.11,25200.0,10.8362,10.8362,10.8183,10.8272,25200.0
2005-12-05 13:00:00,12.11,12.11,12.08,12.11,38400.0,10.8272,10.8272,10.8004,10.8272,38400.0
2005-12-05 13:10:00,12.11,12.11,12.09,12.1,23200.0,10.8272,10.8272,10.8093,10.8183,23200.0
2005-12-05 13:20:00,12.1,12.15,12.1,12.13,146000.0,10.8183,10.863,10.8183,10.8451,146000.0
2005-12-05 13:30:00,12.13,12.13,12.1,12.12,128000.0,10.8451,10.8451,10.8183,10.8362,128000.0
2005-12-05 13:40:00,12.11,12.12,12.09,12.12,41600.0,10.8272,10.8362,10.8093,10.8362,41600.0
2005-12-05 13:50:00,12.12,12.12,12.08,12.1,42400.0,10.8362,10.8362,10.8004,10.8183,42400.0
2005-12-05 14:00:00,12.1,12.12,12.08,12.08,135600.0,10.8183,10.8362,10.8004,10.8004,135600.0
2005-12-05 14:10:00,12.07,12.08,12.06,12.08,52000.0,10.7915,10.8004,10.7825,10.8004,52000.0
2005-12-05 14:20:00,12.08,12.12,12.06,12.1,124800.0,10.8004,10.8362,10.7825,10.8183,124800.0
2005-12-05 14:30:00,12.1,12.13,12.09,12.1,318400.0,10.8183,10.8451,10.8093,10.8183,318400.0
2005-12-05 14:40:00,12.1,12.13,12.09,12.11,115600.0,10.8183,10.8451,10.8093,10.8272,115600.0
2005-12-05 14:50:00,12.11,12.12,12.08,12.12,74000.0,10.8272,10.8362,10.8004,10.8362,74000.0
2005-12-05 15:00:00,12.12,12.12,12.07,12.08,91200.0,10.8362,10.8362,10.7915,10.8004,91200.0
2005-12-05 15:10:00,12.08,12.08,12.06,12.08,91200.0,10.8004,10.8004,10.7825,10.8004,91200.0
2005-12-05 15:20:00,12.08,12.1,12.06,12.06,133200.0,10.8004,10.8183,10.7825,10.7825,133200.0
2005-12-05 15:30:00,12.07,12.11,12.06,12.11,201600.0,10.7915,10.8272,10.7825,10.8272,201600.0
2005-12-05 15:40:00,12.11,12.13,12.09,12.11,113200.0,10.8272,10.8451,10.8093,10.8272,113200.0
2005-12-05 15:50:00,12.11,12.14,12.1,12.11,246800.0,10.8272,10.854,10.8183,10.8272,246800.0
2005-12-06 09:30:00,12.13,12.35,12.13,12.31,414400.0,10.8451,11.0418,10.8451,11.006,414400.0
2005-12-06 09:40:00,12.33,12.33,12.26,12.27,110000.0,11.0239,11.0239,10.9613,10.9703,110000.0
2005-12-06 09:50:00,12.27,12.27,12.21,12.24,368000.0,10.9703,10.9703,10.9166,10.9434,368000.0
2005-12-06 10:00:00,12.24,12.32,12.23,12.31,190000.0,10.9434,11.015,10.9345,11.006,190000.0
2005-12-06 10:10:00,12.31,12.31,12.28,12.3,97200.0,11.006,11.006,10.9792,10.9971,97200.0
2005-12-06 10:20:00,12.3,12.34,12.29,12.33,179600.0,10.9971,11.0329,10.9881,11.0239,179600.0
2005-12-06 10:30:00,12.33,12.34,12.25,12.26,155200.0,11.0239,11.0329,10.9524,10.9613,155200.0
2005-12-06 10:40:00,12.26,12.3,12.26,12.3,122800.0,10.9613,10.9971,10.9613,10.9971,122800.0
2005-12-06 10:50:00,12.3,12.3,12.29,12.29,89200.0,10.9971,10.9971,10.9881,10.9881,89200.0
2005-12-06 11:00:00,12.29,12.32,12.29,12.3,62400.0,10.9881,11.015,10.9881,10.9971,62400.0
2005-12-06 11:10:00,12.3,12.31,12.29,12.3,77600.0,10.9971,11.006,10.9881,10.9971,77600.0
2005-12-06 11:20:00,12.31,12.31,12.28,12.29,142400.0,11.006,11.006,10.9792,10.9881,142400.0
2005-12-06 11:30:00,12.29,12.29,12.25,12.25,76400.0,10.9881,10.9881,10.9524,10.9524,76400.0
2005-12-06 11:40:00,12.25,12.28,12.25,12.26,80800.0,10.9524,10.9792,10.9524,10.9613,80800.0
2005-12-06 11:50:00,12.27,12.27,12.25,12.25,146800.0,10.9703,10.9703,10.9524,10.9524,146800.0
2005-12-06 12:00:00,12.26,12.26,12.25,12.26,120000.0,10.9613,10.9613,10.9524,10.9613,120000.0
2005-12-06 12:10:00,12.26,12.27,12.25,12.27,121200.0,10.9613,10.9703,10.9524,10.9703,121200.0
2005-12-06 12:20:00,12.27,12.28,12.26,12.28,98000.0,10.9703,10.9792,10.9613,10.9792,98000.0
2005-12-06 12:30:00,12.27,12.3,12.27,12.3,67200.0,10.9703,10.9971,10.9703,10.9971,67200.0
2005-12-06 12:40:00,12.29,12.3,12.29,12.3,24800.0,10.9881,10.9971,10.9881,10.9971,24800.0
2005-12-06 12:50:00,12.29,12.3,12.28,12.29,47200.0,10.9881,10.9971,10.9792,10.9881,47200.0
2005-12-06 13:00:00,12.29,12.3,12.28,12.3,106800.0,10.9881,10.9971,10.9792,10.9971,106800.0
2005-12-06 13:10:00,12.3,12.3,12.29,12.29,30400.0,10.9971,10.9971,10.9881,10.9881,30400.0
2005-12-06 13:20:00,12.3,12.3,12.28,12.28,106800.0,10.9971,10.9971,10.9792,10.9792,106800.0
2005-12-06 13:30:00,12.28,12.3,12.28,12.3,39200.0,10.9792,10.9971,10.9792,10.9971,39200.0
2005-12-06 13:40:00,12.3,12.3,12.25,12.27,116400.0,10.9971,10.9971,10.9524,10.9703,116400.0
2005-12-06 13:50:00,12.27,12.28,12.26,12.28,48000.0,10.9703,10.9792,10.9613,10.9792,48000.0
2005-12-06 14:00:00,12.28,12.29,12.26,12.26,60000.0,10.9792,10.9881,10.9613,10.9613,60000.0
2005-12-06 14:10:00,12.26,12.29,12.26,12.29,100400.0,10.9613,10.9881,10.9613,10.9881,100400.0
2005-12-06 14:20:00,12.28,12.29,12.28,12.29,32400.0,10.9792,10.9881,10.9792,10.9881,32400.0
2005-12-06 14:30:00,12.29,12.29,12.26,12.27,68400.0,10.9881,10.9881,10.9613,10.9703,68400.0
2005-12-06 14:40:00,12.28,12.29,12.28,12.29,119600.0,10.9792,10.9881,10.9792,10.9881,119600.0
2005-12-06 14:50:00,12.29,12.29,12.26,12.29,131600.0,10.9881,10.9881,10.9613,10.9881,131600.0
2005-12-06 15:00:00,12.29,12.29,12.25,12.26,189200.0,10.9881,10.9881,10.9524,10.9613,189200.0
2005-12-06 15:10:00,12.25,12.25,12.22,12.25,419600.0,10.9524,10.9524,10.9256,10.9524,419600.0
2005-12-06 15:20:00,12.25,12.29,12.24,12.28,160800.0,10.9524,10.9881,10.9434,10.9792,160800.0
2005-12-06 15:30:00,12.29,12.31,12.25,12.25,188800.0,10.9881,11.006,10.9524,10.9524,188800.0
2005-12-06 15:40:00,12.25,12.26,12.24,12.25,234800.0,10.9524,10.9613,10.9434,10.9524,234800.0
2005-12-06 15:50:00,12.25,12.26,12.23,12.24,344800.0,10.9524,10.9613,10.9345,10.9434,344800.0
2005-12-07 09:30:00,12.22,12.27,12.2,12.25,140800.0,10.9256,10.9703,10.9077,10.9524,140800.0
2005-12-07 09:40:00,12.26,12.27,12.25,12.26,202400.0,10.9613,10.9703,10.9524,10.9613,202400.0
2005-12-07 09:50:00,12.26,12.32,12.26,12.31,142000.0,10.9613,11.015,10.9613,11.006,142000.0
2005-12-07 10:00:00,12.32,12.38,12.29,12.3,262800.0,11.015,11.0686,10.9881,10.9971,262800.0
2005-12-07 10:10:00,12.3,12.37,12.29,12.31,106000.0,10.9971,11.0597,10.9881,11.006,106000.0
2005-12-07 10:20:00,12.31,12.35,12.29,12.32,57200.0,11.006,11.0418,10.9881,11.015,57200.0
2005-12-07 10:30:00,12.32,12.38,12.3,12.31,106800.0,11.015,11.0686,10.9971,11.006,106800.0
2005-12-07 10:40:00,12.3,12.31,12.3,12.3,44400.0,10.9971,11.006,10.9971,10.9971,44400.0
2005-12-07 10:50:00,12.3,12.34,12.3,12.33,112800.0,10.9971,11.0329,10.9971,11.0239,112800.0
2005-12-07 11:00:00,12.31,12.37,12.28,12.3,98000.0,11.006,11.0597,10.9792,10.9971,98000.0
2005-12-07 11:10:00,12.29,12.3,12.28,12.28,34000.0,10.9881,10.9971,10.9792,10.9792,34000.0
2005-12-07 11:20:00,12.28,12.3,12.28,12.29,53200.0,10.9792,10.9971,10.9792,10.9881,53200.0
2005-12-07 11:30:00,12.29,12.31,12.28,12.3,32400.0,10.9881,11.006,10.9792,10.9971,32400.0
2005-12-07 11:40:00,12.3,12.3,12.28,12.3,35600.0,10.9971,10.9971,10.9792,10.9971,35600.0
2005-12-07 11:50:00,12.3,12.37,12.29,12.37,140800.0,10.9971,11.0597,10.9881,11.0597,140800.0
2005-12-07 12:00:00,12.36,12.39,12.33,12.35,153600.0,11.0507,11.0776,11.0239,11.0418,153600.0
2005-12-07 12:10:00,12.35,12.35,12.31,12.34,30400.0,11.0418,11.0418,11.006,11.0329,30400.0
2005-12-07 12:20:00,12.34,12.39,12.32,12.38,56000.0,11.0329,11.0776,11.015,11.0686,56000.0
2005-12-07 12:30:00,12.38,12.38,12.31,12.31,247200.0,11.0686,11.0686,11.006,11.006,247200.0
2005-12-07 12:40:00,12.31,12.35,12.29,12.33,76400.0,11.006,11.0418,10.9881,11.0239,76400.0
2005-12-07 12:50:00,12.35,12.36,12.33,12.34,51600.0,11.0418,11.0507,11.0239,11.0329,51600.0
2005-12-07 13:00:00,12.34,12.35,12.32,12.32,62000.0,11.0329,11.0418,11.015,11.015,62000.0
2005-12-07 13:10:00,12.32,12.34,12.31,12.31,44800.0,11.015,11.0329,11.006,11.006,44800.0
2005-12-07 13:20:00,12.31,12.31,12.25,12.27,74400.0,11.006,11.006,10.9524,10.9703,74400.0
2005-12-07 13:30:00,12.26,12.27,12.23,12.27,108000.0,10.9613,10.9703,10.9345,10.9703,108000.0
2005-12-07 13:40:00,12.27,12.28,12.26,12.27,125200.0,10.9703,10.9792,10.9613,10.9703,125200.0
2005-12-07 13:50:00,12.26,12.26,12.21,12.25,64800.0,10.9613,10.9613,10.9166,10.9524,64800.0
2005-12-07 14:00:00,12.24,12.27,12.21,12.27,125600.0,10.9434,10.9703,10.9166,10.9703,125600.0
2005-12-07 14:10:00,12.26,12.28,12.24,12.26,92400.0,10.9613,10.9792,10.9434,10.9613,92400.0
2005-12-07 14:20:00,12.27,12.28,12.26,12.27,38000.0,10.9703,10.9792,10.9613,10.9703,38000.0
2005-12-07 14:30:00,12.27,12.31,12.26,12.28,83200.0,10.9703,11.006,10.9613,10.9792,83200.0
2005-12-07 14:40:00,12.28,12.29,12.28,12.28,25600.0,10.9792,10.9881,10.9792,10.9792,25600.0
2005-12-07 14:50:00,12.28,12.3,12.26,12.27,50400.0,10.9792,10.9971,10.9613,10.9703,50400.0
2005-12-07 15:00:00,12.28,12.3,12.26,12.29,65600.0,10.9792,10.9971,10.9613,10.9881,65600.0
2005-12-07 15:10:00,12.28,12.28,12.24,12.27,41200.0,10.9792,10.9792,10.9434,10.9703,41200.0
2005-12-07 15:20:00,12.27,12.28,12.26,12.26,63600.0,10.9703,10.9792,10.9613,10.9613,63600.0
2005-12-07 15:30:00,12.26,12.27,12.25,12.26,133600.0,10.9613,10.9703,10.9524,10.9613,133600.0
2005-12-07 15:40:00,12.26,12.29,12.26,12.29,489600.0,10.9613,10.9881,10.9613,10.9881,489600.0
2005-12-07 15:50:00,12.29,12.3,12.26,12.27,392000.0,10.9881,10.9971,10.9613,10.9703,392000.0
2005-12-08 09:30:00,12.26,12.38,12.2,12.33,188000.0,10.9613,11.0686,10.9077,11.0239,188000.0
2005-12-08 09:40:00,12.32,12.33,12.17,12.26,344400.0,11.015,11.0239,10.8809,10.9613,344400.0
2005-12-08 09:50:00,12.26,12.27,12.18,12.25,139200.0,10.9613,10.9703,10.8898,10.9524,139200.0
2005-12-08 10:00:00,12.24,12.25,12.13,12.22,250400.0,10.9434,10.9524,10.8451,10.9256,250400.0
2005-12-08 10:10:00,12.22,12.22,12.13,12.13,206400.0,10.9256,10.9256,10.8451,10.8451,206400.0
2005-12-08 10:20:00,12.15,12.19,12.14,12.16,38400.0,10.863,10.8987,10.854,10.8719,38400.0
2005-12-08 10:30:00,12.16,12.18,12.15,12.16,49600.0,10.8719,10.8898,10.863,10.8719,49600.0
2005-12-08 10:40:00,12.16,12.26,12.16,12.26,54400.0,10.8719,10.9613,10.8719,10.9613,54400.0
2005-12-08 10:50:00,12.26,12.28,12.21,12.27,49200.0,10.9613,10.9792,10.9166,10.9703,49200.0
2005-12-08 11:00:00,12.28,12.34,12.28,12.34,107600.0,10.9792,11.0329,10.9792,11.0329,107600.0
2005-12-08 11:10:00,12.34,12.34,12.2,12.32,64000.0,11.0329,11.0329,10.9077,11.015,64000.0
2005-12-08 11:20:00,12.31,12.34,12.31,12.33,38000.0,11.006,11.0329,11.006,11.0239,38000.0
2005-12-08 11:30:00,12.33,12.36,12.3,12.35,224800.0,11.0239,11.0507,10.9971,11.0418,224800.0
2005-12-08 11:40:00,12.34,12.36,12.29,12.29,57200.0,11.0329,11.0507,10.9881,10.9881,57200.0
2005-12-08 11:50:00,12.29,12.32,12.25,12.32,123200.0,10.9881,11.015,10.9524,11.015,123200.0
2005-12-08 12:00:00,12.32,12.33,12.28,12.31,70400.0,11.015,11.0239,10.9792,11.006,70400.0
2005-12-08 12:10:00,12.31,12.33,12.29,12.29,101600.0,11.006,11.0239,10.9881,10.9881,101600.0
2005-12-08 12:20:00,12.29,12.33,12.29,12.31,44400.0,10.9881,11.0239,10.9881,11.006,44400.0
2005-12-08 12:30:00,12.3,12.32,12.28,12.3,249200.0,10.9971,11.015,10.9792,10.9971,249200.0
2005-12-08 12:40:00,12.28,12.3,12.26,12.28,234000.0,10.9792,10.9971,10.9613,10.9792,234000.0
2005-12-08 12:50:00,12.27,12.29,12.27,12.28,78400.0,10.9703,10.9881,10.9703,10.9792,78400.0
2005-12-08 13:00:00,12.28,12.28,12.26,12.26,140000.0,10.9792,10.9792,10.9613,10.9613,140000.0
2005-12-08 13:10:00,12.26,12.26,12.23,12.26,116000.0,10.9613,10.9613,10.9345,10.9613,116000.0
2005-12-08 13:20:00,12.27,12.27,12.22,12.22,37200.0,10.9703,10.9703,10.9256,10.9256,37200.0
2005-12-08 13:30:00,12.24,12.24,12.2,12.21,39600.0,10.9434,10.9434,10.9077,10.9166,39600.0
2005-12-08 13:40:00,12.2,12.21,12.16,12.16,99200.0,10.9077,10.9166,10.8719,10.8719,99200.0
2005-12-08 13:50:00,12.16,12.22,12.16,12.22,59600.0,10.8719,10.9256,10.8719,10.9256,59600.0
2005-12-08 14:00:00,12.22,12.22,12.19,12.2,17600.0,10.9256,10.9256,10.8987,10.9077,17600.0
2005-12-08 14:10:00,12.2,12.2,12.08,12.09,156800.0,10.9077,10.9077,10.8004,10.8093,156800.0
2005-12-08 14:20:00,12.09,12.1,12.04,12.09,196800.0,10.8093,10.8183,10.7646,10.8093,196800.0
2005-12-08 14:30:00,12.09,12.11,12.03,12.08,105600.0,10.8093,10.8272,10.7557,10.8004,105600.0
2005-12-08 14:40:00,12.09,12.11,12.07,12.08,85600.0,10.8093,10.8272,10.7915,10.8004,85600.0
2005-12-08 14:50:00,12.08,12.13,12.04,12.13,146000.0,10.8004,10.8451,10.7646,10.8451,146000.0
2005-12-08 15:00:00,12.12,12.18,12.1,12.15,98000.0,10.8362,10.8898,10.8183,10.863,98000.0
2005-12-08 15:10:00,12.15,12.15,12.11,12.12,131600.0,10.863,10.863,10.8272,10.8362,131600.0
2005-12-08 15:20:00,12.12,12.15,12.09,12.13,123200.0,10.8362,10.863,10.8093,10.8451,123200.0
2005-12-08 15:30:00,12.13,12.17,12.13,12.17,132800.0,10.8451,10.8809,10.8451,10.8809,132800.0
2005-12-08 15:40:00,12.17,12.18,12.13,12.16,163200.0,10.8809,10.8898,10.8451,10.8719,163200.0
2005-12-08 15:50:00,12.17,12.17,12.13,12.14,279600.0,10.8809,10.8809,10.8451,10.854,279600.0
2005-12-09 09:30:00,12.13,12.19,12.13,12.16,51600.0,10.8451,10.8987,10.8451,10.8719,51600.0
2005-12-09 09:40:00,12.15,12.21,12.15,12.19,148000.0,10.863,10.9166,10.863,10.8987,148000.0
2005-12-09 09:50:00,12.2,12.2,12.16,12.17,61600.0,10.9077,10.9077,10.8719,10.8809,61600.0
2005-12-09 10:00:00,12.17,12.2,12.17,12.18,76000.0,10.8809,10.9077,10.8809,10.8898,76000.0
2005-12-09 10:10:00,12.18,12.19,12.13,12.14,59200.0,10.8898,10.8987,10.8451,10.854,59200.0
2005-12-09 10:20:00,12.14,12.15,12.08,12.15,206400.0,10.854,10.863,10.8004,10.863,206400.0
2005-12-09 10:30:00,12.15,12.18,12.15,12.18,130800.0,10.863,10.8898,10.863,10.8898,130800.0
2005-12-09 10:40:00,12.18,12.19,12.16,12.18,129200.0,10.8898,10.8987,10.8719,10.8898,129200.0
2005-12-09 10:50:00,12.17,12.21,12.17,12.21,58400.0,10.8809,10.9166,10.8809,10.9166,58400.0
2005-12-09 11:00:00,12.2,12.23,12.16,12.23,205200.0,10.9077,10.9345,10.8719,10.9345,205200.0
2005-12-09 11:10:00,12.23,12.25,12.22,12.22,186000.0,10.9345,10.9524,10.9256,10.9256,186000.0
2005-12-09 11:20:00,12.22,12.23,12.18,12.19,82400.0,10.9256,10.9345,10.8898,10.8987,82400.0
2005-12-09 11:30:00,12.18,12.24,12.18,12.24,74400.0,10.8898,10.9434,10.8898,10.9434,74400.0
2005-12-09 11:40:00,12.24,12.25,12.22,12.24,84400.0,10.9434,10.9524,10.9256,10.9434,84400.0
2005-12-09 11:50:00,12.24,12.27,12.23,12.25,161200.0,10.9434,10.9703,10.9345,10.9524,161200.0
2005-12-09 12:00:00,12.24,12.26,12.24,12.25,102000.0,10.9434,10.9613,10.9434,10.9524,102000.0
2005-12-09 12:10:00,12.25,12.29,12.24,12.29,45600.0,10.9524,10.9881,10.9434,10.9881,45600.0
2005-12-09 12:20:00,12.28,12.29,12.27,12.27,42800.0,10.9792,10.9881,10.9703,10.9703,42800.0
2005-12-09 12:30:00,12.27,12.29,12.27,12.29,60400.0,10.9703,10.9881,10.9703,10.9881,60400.0
2005-12-09 12:40:00,12.29,12.3,12.28,12.29,34000.0,10.9881,10.9971,10.9792,10.9881,34000.0
2005-12-09 12:50:00,12.29,12.32,12.29,12.32,146000.0,10.9881,11.015,10.9881,11.015,146000.0
2005-12-09 13:00:00,12.32,12.33,12.28,12.3,166800.0,11.015,11.0239,10.9792,10.9971,166800.0
2005-12-09 13:10:00,12.3,12.31,12.3,12.31,27600.0,10.9971,11.006,10.9971,11.006,27600.0
2005-12-09 13:20:00,12.3,12.32,12.29,12.31,60800.0,10.9971,11.015,10.9881,11.006,60800.0
2005-12-09 13:30:00,12.31,12.33,12.31,12.32,60400.0,11.006,11.0239,11.006,11.015,60400.0
2005-12-09 13:40:00,12.32,12.34,12.31,12.31,151200.0,11.015,11.0329,11.006,11.006,151200.0
2005-12-09 13:50:00,12.32,12.34,12.3,12.3,84000.0,11.015,11.0329,10.9971,10.9971,84000.0
2005-12-09 14:00:00,12.3,12.33,12.29,12.3,90400.0,10.9971,11.0239,10.9881,10.9971,90400.0
2005-12-09 14:10:00,12.3,12.32,12.3,12.31,15200.0,10.9971,11.015,10.9971,11.006,15200.0
2005-12-09 14:20:00,12.31,12.34,12.31,12.33,116800.0,11.006,11.0329,11.006,11.0239,116800.0
2005-12-09 14:30:00,12.33,12.34,12.29,12.31,162000.0,11.0239,11.0329,10.9881,11.006,162000.0
2005-12-09 14:40:00,12.31,12.38,12.31,12.36,269200.0,11.006,11.0686,11.006,11.0507,269200.0
2005-12-09 14:50:00,12.36,12.38,12.34,12.36,66400.0,11.0507,11.0686,11.0329,11.0507,66400.0
2005-12-09 15:00:00,12.35,12.36,12.33,12.34,36400.0,11.0418,11.0507,11.0239,11.0329,36400.0
2005-12-09 15:10:00,12.34,12.37,12.34,12.36,103600.0,11.0329,11.0597,11.0329,11.0507,103600.0
2005-12-09 15:20:00,12.35,12.37,12.34,12.35,230400.0,11.0418,11.0597,11.0329,11.0418,230400.0
2005-12-09 15:30:00,12.35,12.36,12.31,12.32,294400.0,11.0418,11.0507,11.006,11.015,294400.0
2005-12-09 15:40:00,12.31,12.37,12.31,12.37,219200.0,11.006,11.0597,11.006,11.0597,219200.0
2005-12-09 15:50:00,12.37,12.38,12.34,12.37,543600.0,11.0597,11.0686,11.0329,11.0597,543600.0
2005-12-12 09:30:00,12.39,12.47,12.38,12.47,784800.0,11.0776,11.1491,11.0686,11.1491,784800.0
2005-12-12 09:40:00,12.46,12.48,12.45,12.45,110000.0,11.1401,11.158,11.1312,11.1312,110000.0
2005-12-12 09:50:00,12.45,12.46,12.39,12.44,269600.0,11.1312,11.1401,11.0776,11.1223,269600.0
2005-12-12 10:00:00,12.44,12.45,12.39,12.39,121200.0,11.1223,11.1312,11.0776,11.0776,121200.0
2005-12-12 10:10:00,12.39,12.4,12.32,12.36,143200.0,11.0776,11.0865,11.015,11.0507,143200.0
2005-12-12 10:20:00,12.36,12.39,12.31,12.36,190000.0,11.0507,11.0776,11.006,11.0507,190000.0
2005-12-12 10:30:00,12.36,12.37,12.3,12.31,162800.0,11.0507,11.0597,10.9971,11.006,162800.0
2005-12-12 10:40:00,12.31,12.38,12.3,12.38,177200.0,11.006,11.0686,10.9971,11.0686,177200.0
2005-12-12 10:50:00,12.36,12.38,12.34,12.37,125200.0,11.0507,11.0686,11.0329,11.0597,125200.0
2005-12-12 11:00:00,12.37,12.37,12.35,12.35,60400.0,11.0597,11.0597,11.0418,11.0418,60400.0
2005-12-12 11:10:00,12.35,12.37,12.32,12.33,168400.0,11.0418,11.0597,11.015,11.0239,168400.0
2005-12-12 11:20:00,12.33,12.33,12.28,12.28,50000.0,11.0239,11.0239,10.9792,10.9792,50000.0
2005-12-12 11:30:00,12.28,12.35,12.28,12.34,79200.0,10.9792,11.0418,10.9792,11.0329,79200.0
2005-12-12 11:40:00,12.33,12.35,12.31,12.31,53200.0,11.0239,11.0418,11.006,11.006,53200.0
2005-12-12 11:50:00,12.31,12.32,12.29,12.29,41600.0,11.006,11.015,10.9881,10.9881,41600.0
2005-12-12 12:00:00,12.28,12.29,12.24,12.24,162000.0,10.9792,10.9881,10.9434,10.9434,162000.0
2005-12-12 12:10:00,12.24,12.31,12.24,12.3,107600.0,10.9434,11.006,10.9434,10.9971,107600.0
2005-12-12 12:20:00,12.3,12.32,12.29,12.32,58400.0,10.9971,11.015,10.9881,11.015,58400.0
2005-12-12 12:30:00,12.32,12.32,12.24,12.25,65200.0,11.015,11.015,10.9434,10.9524,65200.0
2005-12-12 12:40:00,12.25,12.27,12.24,12.26,100400.0,10.9524,10.9703,10.9434,10.9613,100400.0
2005-12-12 12:50:00,12.26,12.32,12.25,12.26,280000.0,10.9613,11.015,10.9524,10.9613,280000.0
2005-12-12 13:00:00,12.27,12.28,12.24,12.27,247200.0,10.9703,10.9792,10.9434,10.9703,247200.0
2005-12-12 13:10:00,12.27,12.29,12.27,12.28,64400.0,10.9703,10.9881,10.9703,10.9792,64400.0
2005-12-12 13:20:00,12.28,12.31,12.28,12.29,42000.0,10.9792,11.006,10.9792,10.9881,42000.0
2005-12-12 13:30:00,12.29,12.31,12.27,12.31,91200.0,10.9881,11.006,10.9703,11.006,91200.0
2005-12-12 13:40:00,12.31,12.33,12.3,12.31,78800.0,11.006,11.0239,10.9971,11.006,78800.0
2005-12-12 13:50:00,12.31,12.33,12.28,12.33,54800.0,11.006,11.0239,10.9792,11.0239,54800.0
2005-12-12 14:00:00,12.33,12.36,12.28,12.35,107200.0,11.0239,11.0507,10.9792,11.0418,107200.0
2005-12-12 14:10:00,12.36,12.36,12.31,12.32,169600.0,11.0507,11.0507,11.006,11.015,169600.0
2005-12-12 14:20:00,12.33,12.36,12.32,12.35,96000.0,11.0239,11.0507,11.015,11.0418,96000.0
2005-12-12 14:30:00,12.35,12.37,12.35,12.37,71600.0,11.0418,11.0597,11.0418,11.0597,71600.0
2005-12-12 14:40:00,12.37,12.39,12.34,12.38,128800.0,11.0597,11.0776,11.0329,11.0686,128800.0
2005-12-12 14:50:00,12.38,12.38,12.35,12.36,140400.0,11.0686,11.0686,11.0418,11.0507,140400.0
2005-12-12 15:00:00,12.35,12.38,12.35,12.37,104000.0,11.0418,11.0686,11.0418,11.0597,104000.0
2005-12-12 15:10:00,12.37,12.39,12.37,12.38,234400.0,11.0597,11.0776,11.0597,11.0686,234400.0
2005-12-12 15:20:00,12.39,12.4,12.35,12.36,185600.0,11.0776,11.0865,11.0418,11.0507,185600.0
2005-12-12 15:30:00,12.37,12.38,12.37,12.38,118000.0,11.0597,11.0686,11.0597,11.0686,118000.0
2005-12-12 15:40:00,12.38,12.4,12.37,12.38,221200.0,11.0686,11.0865,11.0597,11.0686,221200.0
2005-12-12 15:50:00,12.38,12.4,12.37,12.39,285200.0,11.0686,11.0865,11.0597,11.0776,285200.0
2005-12-13 09:30:00,12.41,12.44,12.41,12.41,167200.0,11.0954,11.1223,11.0954,11.0954,167200.0
2005-12-13 09:40:00,12.41,12.42,12.38,12.38,104000.0,11.0954,11.1044,11.0686,11.0686,104000.0
2005-12-13 09:50:00,12.38,12.39,12.38,12.38,74000.0,11.0686,11.0776,11.0686,11.0686,74000.0
2005-12-13 10:00:00,12.38,12.38,12.32,12.32,103600.0,11.0686,11.0686,11.015,11.015,103600.0
2005-12-13 10:10:00,12.32,12.34,12.31,12.31,114800.0,11.015,11.0329,11.006,11.006,114800.0
2005-12-13 10:20:00,12.31,12.32,12.25,12.27,109200.0,11.006,11.015,10.9524,10.9703,109200.0
2005-12-13 10:30:00,12.27,12.28,12.25,12.26,126800.0,10.9703,10.9792,10.9524,10.9613,126800.0
2005-12-13 10:40:00,12.27,12.29,12.26,12.27,123600.0,10.9703,10.9881,10.9613,10.9703,123600.0
2005-12-13 10:50:00,12.27,12.27,12.24,12.25,217600.0,10.9703,10.9703,10.9434,10.9524,217600.0
2005-12-13 11:00:00,12.24,12.26,12.24,12.25,59600.0,10.9434,10.9613,10.9434,10.9524,59600.0
2005-12-13 11:10:00,12.25,12.26,12.25,12.26,30400.0,10.9524,10.9613,10.9524,10.9613,30400.0
2005-12-13 11:20:00,12.26,12.26,12.24,12.24,77600.0,10.9613,10.9613,10.9434,10.9434,77600.0
2005-12-13 11:30:00,12.24,12.25,12.23,12.24,62000.0,10.9434,10.9524,10.9345,10.9434,62000.0
2005-12-13 11:40:00,12.24,12.24,12.24,12.24,54800.0,10.9434,10.9434,10.9434,10.9434,54800.0
2005-12-13 11:50:00,12.24,12.24,12.22,12.23,85600.0,10.9434,10.9434,10.9256,10.9345,85600.0
2005-12-13 12:00:00,12.23,12.23,12.21,12.23,24400.0,10.9345,10.9345,10.9166,10.9345,24400.0
2005-12-13 12:10:00,12.23,12.26,12.23,12.26,63600.0,10.9345,10.9613,10.9345,10.9613,63600.0
2005-12-13 12:20:00,12.26,12.28,12.25,12.25,86000.0,10.9613,10.9792,10.9524,10.9524,86000.0
2005-12-13 12:30:00,12.25,12.25,12.25,12.25,10400.0,10.9524,10.9524,10.9524,10.9524,10400.0
2005-12-13 12:40:00,12.25,12.25,12.23,12.25,53600.0,10.9524,10.9524,10.9345,10.9524,53600.0
2005-12-13 12:50:00,12.25,12.26,12.25,12.25,49200.0,10.9524,10.9613,10.9524,10.9524,49200.0
2005-12-13 13:00:00,12.25,12.29,12.25,12.28,64400.0,10.9524,10.9881,10.9524,10.9792,64400.0
2005-12-13 13:10:00,12.28,12.31,12.28,12.31,96000.0,10.9792,11.006,10.9792,11.006,96000.0
2005-12-13 13:20:00,12.31,12.32,12.27,12.3,480800.0,11.006,11.015,10.9703,10.9971,480800.0
2005-12-13 13:30:00,12.3,12.34,12.3,12.34,83600.0,10.9971,11.0329,10.9971,11.0329,83600.0
2005-12-13 13:40:00,12.34,12.36,12.34,12.34,72400.0,11.0329,11.0507,11.0329,11.0329,72400.0
2005-12-13 13:50:00,12.34,12.34,12.34,12.34,49200.0,11.0329,11.0329,11.0329,11.0329,49200.0
2005-12-13 14:00:00,12.34,12.36,12.32,12.36,68000.0,11.0329,11.0507,11.015,11.0507,68000.0
2005-12-13 14:10:00,12.36,12.38,12.32,12.38,351600.0,11.0507,11.0686,11.015,11.0686,351600.0
2005-12-13 14:20:00,12.38,12.44,12.38,12.42,156800.0,11.0686,11.1223,11.0686,11.1044,156800.0
2005-12-13 14:30:00,12.42,12.43,12.36,12.43,306000.0,11.1044,11.1133,11.0507,11.1133,306000.0
2005-12-13 14:40:00,12.44,12.47,12.39,12.44,638800.0,11.1223,11.1491,11.0776,11.1223,638800.0
2005-12-13 14:50:00,12.44,12.48,12.44,12.47,221600.0,11.1223,11.158,11.1223,11.1491,221600.0
2005-12-13 15:00:00,12.47,12.47,12.41,12.45,192400.0,11.1491,11.1491,11.0954,11.1312,192400.0
2005-12-13 15:10:00,12.45,12.46,12.44,12.44,69600.0,11.1312,11.1401,11.1223,11.1223,69600.0
2005-12-13 15:20:00,12.44,12.47,12.44,12.46,83600.0,11.1223,11.1491,11.1223,11.1401,83600.0
2005-12-13 15:30:00,12.45,12.46,12.44,12.46,125600.0,11.1312,11.1401,11.1223,11.1401,125600.0
2005-12-13 15:40:00,12.46,12.48,12.41,12.45,153200.0,11.1401,11.158,11.0954,11.1312,153200.0
2005-12-13 15:50:00,12.45,12.45,12.41,12.43,352000.0,11.1312,11.1312,11.0954,11.1133,352000.0
2005-12-14 09:30:00,12.4,12.43,12.34,12.36,318000.0,11.0865,11.1133,11.0329,11.0507,318000.0
2005-12-14 09:40:00,12.36,12.36,12.28,12.32,229600.0,11.0507,11.0507,10.9792,11.015,229600.0
2005-12-14 09:50:00,12.32,12.34,12.31,12.34,306800.0,11.015,11.0329,11.006,11.0329,306800.0
2005-12-14 10:00:00,12.35,12.38,12.33,12.33,210000.0,11.0418,11.0686,11.0239,11.0239,210000.0
2005-12-14 10:10:00,12.33,12.37,12.33,12.35,160000.0,11.0239,11.0597,11.0239,11.0418,160000.0
2005-12-14 10:20:00,12.35,12.37,12.35,12.37,152800.0,11.0418,11.0597,11.0418,11.0597,152800.0
2005-12-14 10:30:00,12.37,12.39,12.36,12.38,206800.0,11.0597,11.0776,11.0507,11.0686,206800.0
2005-12-14 10:40:00,12.37,12.37,12.33,12.33,63200.0,11.0597,11.0597,11.0239,11.0239,63200.0
2005-12-14 10:50:00,12.34,12.36,12.33,12.34,64800.0,11.0329,11.0507,11.0239,11.0329,64800.0
2005-12-14 11:00:00,12.34,12.34,12.33,12.33,152400.0,11.0329,11.0329,11.0239,11.0239,152400.0
2005-12-14 11:10:00,12.33,12.33,12.32,12.33,140800.0,11.0239,11.0239,11.015,11.0239,140800.0
2005-12-14 11:20:00,12.33,12.34,12.33,12.33,58400.0,11.0239,11.0329,11.0239,11.0239,58400.0
2005-12-14 11:30:00,12.33,12.33,12.31,12.33,68800.0,11.0239,11.0239,11.006,11.0239,68800.0
2005-12-14 11:40:00,12.33,12.35,12.33,12.34,66000.0,11.0239,11.0418,11.0239,11.0329,66000.0
2005-12-14 11:50:00,12.34,12.35,12.33,12.33,151600.0,11.0329,11.0418,11.0239,11.0239,151600.0
2005-12-14 12:00:00,12.33,12.33,12.33,12.33,36000.0,11.0239,11.0239,11.0239,11.0239,36000.0
2005-12-14 12:10:00,12.32,12.33,12.3,12.32,193200.0,11.015,11.0239,10.9971,11.015,193200.0
2005-12-14 12:20:00,12.31,12.32,12.31,12.31,189200.0,11.006,11.015,11.006,11.006,189200.0
2005-12-14 12:30:00,12.31,12.33,12.31,12.33,62800.0,11.006,11.0239,11.006,11.0239,62800.0
2005-12-14 12:40:00,12.33,12.33,12.31,12.31,70400.0,11.0239,11.0239,11.006,11.006,70400.0
2005-12-14 12:50:00,12.31,12.32,12.31,12.32,56400.0,11.006,11.015,11.006,11.015,56400.0
2005-12-14 13:00:00,12.33,12.33,12.32,12.33,46400.0,11.0239,11.0239,11.015,11.0239,46400.0
2005-12-14 13:10:00,12.33,12.33,12.32,12.32,90000.0,11.0239,11.0239,11.015,11.015,90000.0
2005-12-14 13:20:00,12.32,12.33,12.32,12.33,78400.0,11.015,11.0239,11.015,11.0239,78400.0
2005-12-14 13:30:00,12.33,12.33,12.32,12.33,80000.0,11.0239,11.0239,11.015,11.0239,80000.0
2005-12-14 13:40:00,12.33,12.33,12.31,12.31,130800.0,11.0239,11.0239,11.006,11.006,130800.0
2005-12-14 13:50:00,12.32,12.33,12.32,12.33,120800.0,11.015,11.0239,11.015,11.0239,120800.0
2005-12-14 14:00:00,12.33,12.34,12.32,12.32,200800.0,11.0239,11.0329,11.015,11.015,200800.0
2005-12-14 14:10:00,12.32,12.32,12.31,12.31,69600.0,11.015,11.015,11.006,11.006,69600.0
2005-12-14 14:20:00,12.31,12.32,12.31,12.32,65200.0,11.006,11.015,11.006,11.015,65200.0
2005-12-14 14:30:00,12.32,12.32,12.3,12.31,169200.0,11.015,11.015,10.9971,11.006,169200.0
2005-12-14 14:40:00,12.31,12.31,12.31,12.31,98400.0,11.006,11.006,11.006,11.006,98400.0
2005-12-14 14:50:00,12.31,12.31,12.31,12.31,142800.0,11.006,11.006,11.006,11.006,142800.0
2005-12-14 15:00:00,12.31,12.32,12.31,12.32,148400.0,11.006,11.015,11.006,11.015,148400.0
2005-12-14 15:10:00,12.32,12.33,12.31,12.31,195600.0,11.015,11.0239,11.006,11.006,195600.0
2005-12-14 15:20:00,12.31,12.32,12.31,12.31,91200.0,11.006,11.015,11.006,11.006,91200.0
2005-12-14 15:30:00,12.31,12.33,12.31,12.32,112400.0,11.006,11.0239,11.006,11.015,112400.0
2005-12-14 15:40:00,12.32,12.32,12.31,12.32,197600.0,11.015,11.015,11.006,11.015,197600.0
2005-12-14 15:50:00,12.32,12.34,12.32,12.32,224800.0,11.015,11.0329,11.015,11.015,224800.0
2005-12-15 09:30:00,12.32,12.43,12.32,12.4,187600.0,11.015,11.1133,11.015,11.0865,187600.0
2005-12-15 09:40:00,12.4,12.42,12.37,12.38,454800.0,11.0865,11.1044,11.0597,11.0686,454800.0
2005-12-15 09:50:00,12.38,12.41,12.38,12.41,107600.0,11.0686,11.0954,11.0686,11.0954,107600.0
2005-12-15 10:00:00,12.4,12.44,12.39,12.39,191600.0,11.0865,11.1223,11.0776,11.0776,191600.0
2005-12-15 10:10:00,12.39,12.41,12.37,12.39,342000.0,11.0776,11.0954,11.0597,11.0776,342000.0
2005-12-15 10:20:00,12.39,12.44,12.38,12.41,175600.0,11.0776,11.1223,11.0686,11.0954,175600.0
2005-12-15 10:30:00,12.42,12.42,12.4,12.41,97600.0,11.1044,11.1044,11.0865,11.0954,97600.0
2005-12-15 10:40:00,12.42,12.44,12.41,12.42,128000.0,11.1044,11.1223,11.0954,11.1044,128000.0
2005-12-15 10:50:00,12.42,12.42,12.39,12.4,207200.0,11.1044,11.1044,11.0776,11.0865,207200.0
2005-12-15 11:00:00,12.4,12.4,12.39,12.4,100800.0,11.0865,11.0865,11.0776,11.0865,100800.0
2005-12-15 11:10:00,12.4,12.42,12.38,12.4,136800.0,11.0865,11.1044,11.0686,11.0865,136800.0
2005-12-15 11:20:00,12.41,12.42,12.39,12.4,68800.0,11.0954,11.1044,11.0776,11.0865,68800.0
2005-12-15 11:30:00,12.4,12.41,12.38,12.41,35200.0,11.0865,11.0954,11.0686,11.0954,35200.0
2005-12-15 11:40:00,12.41,12.42,12.4,12.42,86800.0,11.0954,11.1044,11.0865,11.1044,86800.0
2005-12-15 11:50:00,12.42,12.43,12.42,12.43,73200.0,11.1044,11.1133,11.1044,11.1133,73200.0
2005-12-15 12:00:00,12.43,12.43,12.43,12.43,161200.0,11.1133,11.1133,11.1133,11.1133,161200.0
2005-12-15 12:10:00,12.43,12.44,12.43,12.43,96400.0,11.1133,11.1223,11.1133,11.1133,96400.0
2005-12-15 12:20:00,12.43,12.44,12.43,12.43,69600.0,11.1133,11.1223,11.1133,11.1133,69600.0
2005-12-15 12:30:00,12.43,12.46,12.43,12.46,198400.0,11.1133,11.1401,11.1133,11.1401,198400.0
2005-12-15 12:40:00,12.46,12.54,12.46,12.47,421600.0,11.1401,11.2117,11.1401,11.1491,421600.0
2005-12-15 12:50:00,12.47,12.49,12.47,12.49,63200.0,11.1491,11.167,11.1491,11.167,63200.0
2005-12-15 13:00:00,12.49,12.5,12.48,12.48,127200.0,11.167,11.1759,11.158,11.158,127200.0
2005-12-15 13:10:00,12.48,12.5,12.47,12.49,92800.0,11.158,11.1759,11.1491,11.167,92800.0
2005-12-15 13:20:00,12.49,12.5,12.47,12.49,255600.0,11.167,11.1759,11.1491,11.167,255600.0
2005-12-15 13:30:00,12.49,12.54,12.49,12.52,319200.0,11.167,11.2117,11.167,11.1938,319200.0
2005-12-15 13:40:00,12.52,12.53,12.49,12.49,84000.0,11.1938,11.2027,11.167,11.167,84000.0
2005-12-15 13:50:00,12.5,12.54,12.5,12.53,104000.0,11.1759,11.2117,11.1759,11.2027,104000.0
2005-12-15 14:00:00,12.53,12.55,12.52,12.53,151600.0,11.2027,11.2206,11.1938,11.2027,151600.0
2005-12-15 14:10:00,12.53,12.54,12.51,12.54,164400.0,11.2027,11.2117,11.1848,11.2117,164400.0
2005-12-15 14:20:00,12.54,12.54,12.48,12.5,135600.0,11.2117,11.2117,11.158,11.1759,135600.0
2005-12-15 14:30:00,12.5,12.51,12.48,12.5,514800.0,11.1759,11.1848,11.158,11.1759,514800.0
2005-12-15 14:40:00,12.51,12.52,12.49,12.49,79600.0,11.1848,11.1938,11.167,11.167,79600.0
2005-12-15 14:50:00,12.49,12.52,12.49,12.51,230800.0,11.167,11.1938,11.167,11.1848,230800.0
2005-12-15 15:00:00,12.51,12.51,12.49,12.51,114400.0,11.1848,11.1848,11.167,11.1848,114400.0
2005-12-15 15:10:00,12.51,12.52,12.51,12.51,122400.0,11.1848,11.1938,11.1848,11.1848,122400.0
2005-12-15 15:20:00,12.51,12.53,12.51,12.53,212800.0,11.1848,11.2027,11.1848,11.2027,212800.0
2005-12-15 15:30:00,12.53,12.54,12.52,12.53,139200.0,11.2027,11.2117,11.1938,11.2027,139200.0
2005-12-15 15:40:00,12.53,12.55,12.53,12.55,198000.0,11.2027,11.2206,11.2027,11.2206,198000.0
2005-12-15 15:50:00,12.55,12.56,12.52,12.55,364800.0,11.2206,11.2295,11.1938,11.2206,364800.0
2005-12-16 09:30:00,12.38,12.48,12.36,12.45,4542400.0,11.0686,11.158,11.0507,11.1312,4542400.0
2005-12-16 09:40:00,12.45,12.48,12.43,12.45,232400.0,11.1312,11.158,11.1133,11.1312,232400.0
2005-12-16 09:50:00,12.45,12.45,12.4,12.43,245200.0,11.1312,11.1312,11.0865,11.1133,245200.0
2005-12-16 10:00:00,12.43,12.44,12.38,12.43,329200.0,11.1133,11.1223,11.0686,11.1133,329200.0
2005-12-16 10:10:00,12.42,12.44,12.42,12.43,80400.0,11.1044,11.1223,11.1044,11.1133,80400.0
2005-12-16 10:20:00,12.43,12.44,12.43,12.43,68000.0,11.1133,11.1223,11.1133,11.1133,68000.0
2005-12-16 10:30:00,12.42,12.46,12.42,12.45,100000.0,11.1044,11.1401,11.1044,11.1312,100000.0
2005-12-16 10:40:00,12.45,12.46,12.45,12.46,51600.0,11.1312,11.1401,11.1312,11.1401,51600.0
2005-12-16 10:50:00,12.46,12.47,12.46,12.47,51600.0,11.1401,11.1491,11.1401,11.1491,51600.0
2005-12-16 11:00:00,12.47,12.54,12.45,12.54,125200.0,11.1491,11.2117,11.1312,11.2117,125200.0
2005-12-16 11:10:00,12.54,12.57,12.53,12.55,188000.0,11.2117,11.2385,11.2027,11.2206,188000.0
2005-12-16 11:20:00,12.55,12.56,12.54,12.54,84000.0,11.2206,11.2295,11.2117,11.2117,84000.0
2005-12-16 11:30:00,12.54,12.56,12.52,12.56,178800.0,11.2117,11.2295,11.1938,11.2295,178800.0
2005-12-16 11:40:00,12.56,12.56,12.54,12.55,156800.0,11.2295,11.2295,11.2117,11.2206,156800.0
2005-12-16 11:50:00,12.55,12.55,12.55,12.55,170400.0,11.2206,11.2206,11.2206,11.2206,170400.0
2005-12-16 12:00:00,12.54,12.55,12.51,12.51,118400.0,11.2117,11.2206,11.1848,11.1848,118400.0
2005-12-16 12:10:00,12.51,12.54,12.51,12.53,99200.0,11.1848,11.2117,11.1848,11.2027,99200.0
2005-12-16 12:20:00,12.53,12.54,12.53,12.54,115200.0,11.2027,11.2117,11.2027,11.2117,115200.0
2005-12-16 12:30:00,12.54,12.55,12.54,12.55,108800.0,11.2117,11.2206,11.2117,11.2206,108800.0
2005-12-16 12:40:00,12.55,12.56,12.54,12.54,73200.0,11.2206,11.2295,11.2117,11.2117,73200.0
2005-12-16 12:50:00,12.54,12.54,12.53,12.54,66800.0,11.2117,11.2117,11.2027,11.2117,66800.0
2005-12-16 13:00:00,12.54,12.55,12.54,12.54,58800.0,11.2117,11.2206,11.2117,11.2117,58800.0
2005-12-16 13:10:00,12.55,12.55,12.53,12.53,131200.0,11.2206,11.2206,11.2027,11.2027,131200.0
2005-12-16 13:20:00,12.53,12.54,12.53,12.54,82800.0,11.2027,11.2117,11.2027,11.2117,82800.0
2005-12-16 13:30:00,12.54,12.57,12.54,12.56,120400.0,11.2117,11.2385,11.2117,11.2295,120400.0
2005-12-16 13:40:00,12.56,12.57,12.55,12.56,105600.0,11.2295,11.2385,11.2206,11.2295,105600.0
2005-12-16 13:50:00,12.56,12.58,12.56,12.56,98400.0,11.2295,11.2474,11.2295,11.2295,98400.0
2005-12-16 14:00:00,12.56,12.56,12.55,12.55,60000.0,11.2295,11.2295,11.2206,11.2206,60000.0
2005-12-16 14:10:00,12.55,12.56,12.55,12.55,71200.0,11.2206,11.2295,11.2206,11.2206,71200.0
2005-12-16 14:20:00,12.55,12.56,12.55,12.55,118000.0,11.2206,11.2295,11.2206,11.2206,118000.0
2005-12-16 14:30:00,12.55,12.56,12.5,12.53,204000.0,11.2206,11.2295,11.1759,11.2027,204000.0
2005-12-16 14:40:00,12.53,12.54,12.51,12.51,74000.0,11.2027,11.2117,11.1848,11.1848,74000.0
2005-12-16 14:50:00,12.51,12.52,12.5,12.5,184400.0,11.1848,11.1938,11.1759,11.1759,184400.0
2005-12-16 15:00:00,12.5,12.52,12.49,12.52,328000.0,11.1759,11.1938,11.167,11.1938,328000.0
2005-12-16 15:10:00,12.51,12.52,12.49,12.5,106000.0,11.1848,11.1938,11.167,11.1759,106000.0
2005-12-16 15:20:00,12.5,12.52,12.5,12.5,92000.0,11.1759,11.1938,11.1759,11.1759,92000.0
2005-12-16 15:30:00,12.5,12.52,12.5,12.51,104800.0,11.1759,11.1938,11.1759,11.1848,104800.0
2005-12-16 15:40:00,12.51,12.51,12.49,12.49,213600.0,11.1848,11.1848,11.167,11.167,213600.0
2005-12-16 15:50:00,12.49,12.52,12.49,12.5,398000.0,11.167,11.1938,11.167,11.1759,398000.0
2005-12-19 09:30:00,12.58,12.63,12.53,12.54,301600.0,11.2474,11.2921,11.2027,11.2117,301600.0
2005-12-19 09:40:00,12.54,12.59,12.53,12.59,240800.0,11.2117,11.2564,11.2027,11.2564,240800.0
2005-12-19 09:50:00,12.59,12.74,12.57,12.6,449600.0,11.2564,11.3905,11.2385,11.2653,449600.0
2005-12-19 10:00:00,12.6,12.61,12.58,12.58,101200.0,11.2653,11.2743,11.2474,11.2474,101200.0
2005-12-19 10:10:00,12.59,12.64,12.59,12.62,93200.0,11.2564,11.3011,11.2564,11.2832,93200.0
2005-12-19 10:20:00,12.62,12.63,12.58,12.59,67200.0,11.2832,11.2921,11.2474,11.2564,67200.0
2005-12-19 10:30:00,12.59,12.61,12.56,12.56,191200.0,11.2564,11.2743,11.2295,11.2295,191200.0
2005-12-19 10:40:00,12.56,12.59,12.53,12.58,163600.0,11.2295,11.2564,11.2027,11.2474,163600.0
2005-12-19 10:50:00,12.58,12.58,12.55,12.58,76400.0,11.2474,11.2474,11.2206,11.2474,76400.0
2005-12-19 11:00:00,12.58,12.62,12.58,12.59,126400.0,11.2474,11.2832,11.2474,11.2564,126400.0
2005-12-19 11:10:00,12.6,12.61,12.57,12.57,66800.0,11.2653,11.2743,11.2385,11.2385,66800.0
2005-12-19 11:20:00,12.58,12.59,12.58,12.59,79600.0,11.2474,11.2564,11.2474,11.2564,79600.0
2005-12-19 11:30:00,12.59,12.59,12.56,12.57,80000.0,11.2564,11.2564,11.2295,11.2385,80000.0
2005-12-19 11:40:00,12.57,12.58,12.56,12.57,62000.0,11.2385,11.2474,11.2295,11.2385,62000.0
2005-12-19 11:50:00,12.56,12.56,12.55,12.56,96000.0,11.2295,11.2295,11.2206,11.2295,96000.0
2005-12-19 12:00:00,12.55,12.57,12.55,12.56,68800.0,11.2206,11.2385,11.2206,11.2295,68800.0
2005-12-19 12:10:00,12.56,12.6,12.55,12.6,63600.0,11.2295,11.2653,11.2206,11.2653,63600.0
2005-12-19 12:20:00,12.6,12.6,12.57,12.59,67600.0,11.2653,11.2653,11.2385,11.2564,67600.0
2005-12-19 12:30:00,12.58,12.59,12.57,12.58,74000.0,11.2474,11.2564,11.2385,11.2474,74000.0
2005-12-19 12:40:00,12.58,12.6,12.56,12.59,85200.0,11.2474,11.2653,11.2295,11.2564,85200.0
2005-12-19 12:50:00,12.59,12.62,12.59,12.6,89600.0,11.2564,11.2832,11.2564,11.2653,89600.0
2005-12-19 13:00:00,12.6,12.61,12.57,12.59,272400.0,11.2653,11.2743,11.2385,11.2564,272400.0
2005-12-19 13:10:00,12.59,12.59,12.55,12.57,106800.0,11.2564,11.2564,11.2206,11.2385,106800.0
2005-12-19 13:20:00,12.56,12.6,12.56,12.59,117200.0,11.2295,11.2653,11.2295,11.2564,117200.0
2005-12-19 13:30:00,12.59,12.59,12.56,12.57,93200.0,11.2564,11.2564,11.2295,11.2385,93200.0
2005-12-19 13:40:00,12.56,12.59,12.55,12.55,169600.0,11.2295,11.2564,11.2206,11.2206,169600.0
2005-12-19 13:50:00,12.56,12.59,12.55,12.58,150400.0,11.2295,11.2564,11.2206,11.2474,150400.0
2005-12-19 14:00:00,12.57,12.59,12.55,12.58,116400.0,11.2385,11.2564,11.2206,11.2474,116400.0
2005-12-19 14:10:00,12.57,12.58,12.47,12.52,276800.0,11.2385,11.2474,11.1491,11.1938,276800.0
2005-12-19 14:20:00,12.52,12.56,12.52,12.54,148000.0,11.1938,11.2295,11.1938,11.2117,148000.0
2005-12-19 14:30:00,12.54,12.57,12.53,12.57,325200.0,11.2117,11.2385,11.2027,11.2385,325200.0
2005-12-19 14:40:00,12.57,12.57,12.56,12.57,102800.0,11.2385,11.2385,11.2295,11.2385,102800.0
2005-12-19 14:50:00,12.57,12.58,12.56,12.56,115600.0,11.2385,11.2474,11.2295,11.2295,115600.0
2005-12-19 15:00:00,12.56,12.58,12.56,12.57,137200.0,11.2295,11.2474,11.2295,11.2385,137200.0
2005-12-19 15:10:00,12.56,12.59,12.56,12.59,223200.0,11.2295,11.2564,11.2295,11.2564,223200.0
2005-12-19 15:20:00,12.59,12.61,12.57,12.59,220400.0,11.2564,11.2743,11.2385,11.2564,220400.0
2005-12-19 15:30:00,12.59,12.59,12.54,12.56,252400.0,11.2564,11.2564,11.2117,11.2295,252400.0
2005-12-19 15:40:00,12.56,12.6,12.56,12.58,263200.0,11.2295,11.2653,11.2295,11.2474,263200.0
2005-12-19 15:50:00,12.59,12.6,12.56,12.59,463200.0,11.2564,11.2653,11.2295,11.2564,463200.0
2005-12-20 09:30:00,12.56,12.69,12.56,12.63,206400.0,11.2295,11.3458,11.2295,11.2921,206400.0
2005-12-20 09:40:00,12.63,12.63,12.57,12.58,116800.0,11.2921,11.2921,11.2385,11.2474,116800.0
2005-12-20 09:50:00,12.57,12.6,12.54,12.6,160400.0,11.2385,11.2653,11.2117,11.2653,160400.0
2005-12-20 10:00:00,12.6,12.65,12.57,12.64,150800.0,11.2653,11.31,11.2385,11.3011,150800.0
2005-12-20 10:10:00,12.64,12.66,12.63,12.64,128000.0,11.3011,11.319,11.2921,11.3011,128000.0
2005-12-20 10:20:00,12.64,12.65,12.63,12.65,209600.0,11.3011,11.31,11.2921,11.31,209600.0
2005-12-20 10:30:00,12.65,12.65,12.61,12.64,303600.0,11.31,11.31,11.2743,11.3011,303600.0
2005-12-20 10:40:00,12.64,12.64,12.56,12.57,278800.0,11.3011,11.3011,11.2295,11.2385,278800.0
2005-12-20 10:50:00,12.57,12.62,12.57,12.61,39600.0,11.2385,11.2832,11.2385,11.2743,39600.0
2005-12-20 11:00:00,12.61,12.62,12.56,12.59,48800.0,11.2743,11.2832,11.2295,11.2564,48800.0
2005-12-20 11:10:00,12.6,12.65,12.6,12.65,68800.0,11.2653,11.31,11.2653,11.31,68800.0
2005-12-20 11:20:00,12.65,12.67,12.63,12.65,92800.0,11.31,11.3279,11.2921,11.31,92800.0
2005-12-20 11:30:00,12.65,12.7,12.65,12.69,158400.0,11.31,11.3547,11.31,11.3458,158400.0
2005-12-20 11:40:00,12.7,12.7,12.66,12.69,171600.0,11.3547,11.3547,11.319,11.3458,171600.0
2005-12-20 11:50:00,12.69,12.7,12.66,12.7,134000.0,11.3458,11.3547,11.319,11.3547,134000.0
2005-12-20 12:00:00,12.7,12.72,12.69,12.72,102800.0,11.3547,11.3726,11.3458,11.3726,102800.0
2005-12-20 12:10:00,12.72,12.72,12.71,12.71,118800.0,11.3726,11.3726,11.3637,11.3637,118800.0
2005-12-20 12:20:00,12.72,12.74,12.72,12.74,78000.0,11.3726,11.3905,11.3726,11.3905,78000.0
2005-12-20 12:30:00,12.73,12.74,12.73,12.74,52000.0,11.3815,11.3905,11.3815,11.3905,52000.0
2005-12-20 12:40:00,12.74,12.74,12.72,12.73,83200.0,11.3905,11.3905,11.3726,11.3815,83200.0
2005-12-20 12:50:00,12.73,12.74,12.72,12.74,67600.0,11.3815,11.3905,11.3726,11.3905,67600.0
2005-12-20 13:00:00,12.74,12.74,12.73,12.74,70000.0,11.3905,11.3905,11.3815,11.3905,70000.0
2005-12-20 13:10:00,12.74,12.74,12.74,12.74,86800.0,11.3905,11.3905,11.3905,11.3905,86800.0
2005-12-20 13:20:00,12.74,12.74,12.73,12.74,76000.0,11.3905,11.3905,11.3815,11.3905,76000.0
2005-12-20 13:30:00,12.74,12.74,12.73,12.74,93600.0,11.3905,11.3905,11.3815,11.3905,93600.0
2005-12-20 13:40:00,12.74,12.74,12.68,12.69,245200.0,11.3905,11.3905,11.3368,11.3458,245200.0
2005-12-20 13:50:00,12.69,12.71,12.68,12.7,67200.0,11.3458,11.3637,11.3368,11.3547,67200.0
2005-12-20 14:00:00,12.7,12.71,12.68,12.69,131600.0,11.3547,11.3637,11.3368,11.3458,131600.0
2005-12-20 14:10:00,12.69,12.71,12.69,12.7,45200.0,11.3458,11.3637,11.3458,11.3547,45200.0
2005-12-20 14:20:00,12.7,12.72,12.7,12.72,18800.0,11.3547,11.3726,11.3547,11.3726,18800.0
2005-12-20 14:30:00,12.72,12.72,12.7,12.71,62800.0,11.3726,11.3726,11.3547,11.3637,62800.0
2005-12-20 14:40:00,12.71,12.72,12.71,12.72,41600.0,11.3637,11.3726,11.3637,11.3726,41600.0
2005-12-20 14:50:00,12.72,12.72,12.7,12.72,70400.0,11.3726,11.3726,11.3547,11.3726,70400.0
2005-12-20 15:00:00,12.72,12.72,12.7,12.71,88800.0,11.3726,11.3726,11.3547,11.3637,88800.0
2005-12-20 15:10:00,12.71,12.72,12.7,12.71,140400.0,11.3637,11.3726,11.3547,11.3637,140400.0
2005-12-20 15:20:00,12.72,12.72,12.69,12.7,109200.0,11.3726,11.3726,11.3458,11.3547,109200.0
2005-12-20 15:30:00,12.69,12.71,12.68,12.68,241200.0,11.3458,11.3637,11.3368,11.3368,241200.0
2005-12-20 15:40:00,12.68,12.69,12.65,12.68,266000.0,11.3368,11.3458,11.31,11.3368,266000.0
2005-12-20 15:50:00,12.68,12.71,12.68,12.71,462000.0,11.3368,11.3637,11.3368,11.3637,462000.0
2005-12-21 09:30:00,12.75,12.75,12.67,12.69,144400.0,11.3994,11.3994,11.3279,11.3458,144400.0
2005-12-21 09:40:00,12.69,12.73,12.68,12.7,128800.0,11.3458,11.3815,11.3368,11.3547,128800.0
2005-12-21 09:50:00,12.7,12.74,12.7,12.73,121200.0,11.3547,11.3905,11.3547,11.3815,121200.0
2005-12-21 10:00:00,12.73,12.74,12.72,12.74,126000.0,11.3815,11.3905,11.3726,11.3905,126000.0
2005-12-21 10:10:00,12.74,12.76,12.73,12.76,241600.0,11.3905,11.4084,11.3815,11.4084,241600.0
2005-12-21 10:20:00,12.76,12.81,12.75,12.76,284800.0,11.4084,11.4531,11.3994,11.4084,284800.0
2005-12-21 10:30:00,12.78,12.8,12.73,12.77,64400.0,11.4262,11.4441,11.3815,11.4173,64400.0
2005-12-21 10:40:00,12.78,12.78,12.74,12.76,128000.0,11.4262,11.4262,11.3905,11.4084,128000.0
2005-12-21 10:50:00,12.76,12.76,12.75,12.76,60000.0,11.4084,11.4084,11.3994,11.4084,60000.0
2005-12-21 11:00:00,12.76,12.77,12.75,12.77,63200.0,11.4084,11.4173,11.3994,11.4173,63200.0
2005-12-21 11:10:00,12.77,12.78,12.76,12.77,46400.0,11.4173,11.4262,11.4084,11.4173,46400.0
2005-12-21 11:20:00,12.77,12.77,12.75,12.76,112000.0,11.4173,11.4173,11.3994,11.4084,112000.0
2005-12-21 11:30:00,12.77,12.79,12.76,12.77,41600.0,11.4173,11.4352,11.4084,11.4173,41600.0
2005-12-21 11:40:00,12.77,12.78,12.77,12.78,51200.0,11.4173,11.4262,11.4173,11.4262,51200.0
2005-12-21 11:50:00,12.78,12.78,12.75,12.75,78800.0,11.4262,11.4262,11.3994,11.3994,78800.0
2005-12-21 12:00:00,12.75,12.77,12.75,12.75,77600.0,11.3994,11.4173,11.3994,11.3994,77600.0
2005-12-21 12:10:00,12.75,12.77,12.75,12.77,48000.0,11.3994,11.4173,11.3994,11.4173,48000.0
2005-12-21 12:20:00,12.76,12.78,12.75,12.77,34000.0,11.4084,11.4262,11.3994,11.4173,34000.0
2005-12-21 12:30:00,12.77,12.78,12.76,12.78,98000.0,11.4173,11.4262,11.4084,11.4262,98000.0
2005-12-21 12:40:00,12.78,12.78,12.77,12.77,56000.0,11.4262,11.4262,11.4173,11.4173,56000.0
2005-12-21 12:50:00,12.77,12.78,12.76,12.78,122400.0,11.4173,11.4262,11.4084,11.4262,122400.0
2005-12-21 13:00:00,12.78,12.79,12.76,12.77,95200.0,11.4262,11.4352,11.4084,11.4173,95200.0
2005-12-21 13:10:00,12.77,12.78,12.77,12.78,56400.0,11.4173,11.4262,11.4173,11.4262,56400.0
2005-12-21 13:20:00,12.78,12.78,12.76,12.77,91200.0,11.4262,11.4262,11.4084,11.4173,91200.0
2005-12-21 13:30:00,12.77,12.78,12.75,12.77,152400.0,11.4173,11.4262,11.3994,11.4173,152400.0
2005-12-21 13:40:00,12.77,12.78,12.77,12.78,75200.0,11.4173,11.4262,11.4173,11.4262,75200.0
2005-12-21 13:50:00,12.77,12.81,12.76,12.8,138800.0,11.4173,11.4531,11.4084,11.4441,138800.0
2005-12-21 14:00:00,12.8,12.83,12.78,12.83,291600.0,11.4441,11.4709,11.4262,11.4709,291600.0
2005-12-21 14:10:00,12.83,12.86,12.82,12.86,191200.0,11.4709,11.4978,11.462,11.4978,191200.0
2005-12-21 14:20:00,12.86,12.87,12.85,12.86,172800.0,11.4978,11.5067,11.4888,11.4978,172800.0
2005-12-21 14:30:00,12.86,12.87,12.83,12.86,167200.0,11.4978,11.5067,11.4709,11.4978,167200.0
2005-12-21 14:40:00,12.86,12.86,12.82,12.82,191600.0,11.4978,11.4978,11.462,11.462,191600.0
2005-12-21 14:50:00,12.82,12.82,12.79,12.79,449200.0,11.462,11.462,11.4352,11.4352,449200.0
2005-12-21 15:00:00,12.79,12.8,12.77,12.79,124000.0,11.4352,11.4441,11.4173,11.4352,124000.0
2005-12-21 15:10:00,12.79,12.79,12.78,12.78,72000.0,11.4352,11.4352,11.4262,11.4262,72000.0
2005-12-21 15:20:00,12.78,12.83,12.78,12.79,242800.0,11.4262,11.4709,11.4262,11.4352,242800.0
2005-12-21 15:30:00,12.78,12.81,12.78,12.8,163600.0,11.4262,11.4531,11.4262,11.4441,163600.0
2005-12-21 15:40:00,12.81,12.85,12.8,12.84,181200.0,11.4531,11.4888,11.4441,11.4799,181200.0
2005-12-21 15:50:00,12.83,12.86,12.83,12.86,212800.0,11.4709,11.4978,11.4709,11.4978,212800.0
2005-12-22 09:30:00,12.86,12.9,12.83,12.85,180000.0,11.4978,11.5335,11.4709,11.4888,180000.0
2005-12-22 09:40:00,12.87,12.87,12.84,12.86,138800.0,11.5067,11.5067,11.4799,11.4978,138800.0
2005-12-22 09:50:00,12.86,12.88,12.82,12.87,88000.0,11.4978,11.5157,11.462,11.5067,88000.0
2005-12-22 10:00:00,12.88,12.9,12.87,12.88,100800.0,11.5157,11.5335,11.5067,11.5157,100800.0
2005-12-22 10:10:00,12.89,12.91,12.88,12.9,65200.0,11.5246,11.5425,11.5157,11.5335,65200.0
2005-12-22 10:20:00,12.9,12.94,12.9,12.9,61600.0,11.5335,11.5693,11.5335,11.5335,61600.0
2005-12-22 10:30:00,12.91,12.91,12.88,12.88,61600.0,11.5425,11.5425,11.5157,11.5157,61600.0
2005-12-22 10:40:00,12.88,12.88,12.86,12.87,48800.0,11.5157,11.5157,11.4978,11.5067,48800.0
2005-12-22 10:50:00,12.87,12.88,12.87,12.87,431200.0,11.5067,11.5157,11.5067,11.5067,431200.0
2005-12-22 11:00:00,12.87,12.88,12.86,12.88,58000.0,11.5067,11.5157,11.4978,11.5157,58000.0
2005-12-22 11:10:00,12.87,12.92,12.87,12.91,61200.0,11.5067,11.5514,11.5067,11.5425,61200.0
2005-12-22 11:20:00,12.91,12.93,12.9,12.91,49200.0,11.5425,11.5604,11.5335,11.5425,49200.0
2005-12-22 11:30:00,12.91,12.94,12.91,12.91,120400.0,11.5425,11.5693,11.5425,11.5425,120400.0
2005-12-22 11:40:00,12.91,12.94,12.91,12.92,53600.0,11.5425,11.5693,11.5425,11.5514,53600.0
2005-12-22 11:50:00,12.93,12.94,12.92,12.93,42000.0,11.5604,11.5693,11.5514,11.5604,42000.0
2005-12-22 12:00:00,12.94,12.94,12.89,12.89,57200.0,11.5693,11.5693,11.5246,11.5246,57200.0
2005-12-22 12:10:00,12.89,12.91,12.89,12.9,17600.0,11.5246,11.5425,11.5246,11.5335,17600.0
2005-12-22 12:20:00,12.91,12.95,12.89,12.95,156000.0,11.5425,11.5782,11.5246,11.5782,156000.0
2005-12-22 12:30:00,12.94,12.94,12.91,12.93,48000.0,11.5693,11.5693,11.5425,11.5604,48000.0
2005-12-22 12:40:00,12.93,12.95,12.93,12.94,28000.0,11.5604,11.5782,11.5604,11.5693,28000.0
2005-12-22 12:50:00,12.93,12.94,12.93,12.94,39200.0,11.5604,11.5693,11.5604,11.5693,39200.0
2005-12-22 13:00:00,12.94,12.95,12.93,12.94,169600.0,11.5693,11.5782,11.5604,11.5693,169600.0
2005-12-22 13:10:00,12.94,12.95,12.93,12.95,36800.0,11.5693,11.5782,11.5604,11.5782,36800.0
2005-12-22 13:20:00,12.95,12.95,12.94,12.95,101200.0,11.5782,11.5782,11.5693,11.5782,101200.0
2005-12-22 13:30:00,12.95,12.97,12.95,12.95,55600.0,11.5782,11.5961,11.5782,11.5782,55600.0
2005-12-22 13:40:00,12.95,12.96,12.94,12.96,30800.0,11.5782,11.5872,11.5693,11.5872,30800.0
2005-12-22 13:50:00,12.95,12.96,12.93,12.94,67600.0,11.5782,11.5872,11.5604,11.5693,67600.0
2005-12-22 14:00:00,12.95,12.95,12.93,12.94,43600.0,11.5782,11.5782,11.5604,11.5693,43600.0
2005-12-22 14:10:00,12.94,12.96,12.94,12.96,134000.0,11.5693,11.5872,11.5693,11.5872,134000.0
2005-12-22 14:20:00,12.95,12.97,12.95,12.96,236000.0,11.5782,11.5961,11.5782,11.5872,236000.0
2005-12-22 14:30:00,12.96,12.99,12.96,12.98,155200.0,11.5872,11.614,11.5872,11.6051,155200.0
2005-12-22 14:40:00,12.98,12.99,12.97,12.99,179200.0,11.6051,11.614,11.5961,11.614,179200.0
2005-12-22 14:50:00,12.99,13.0,12.99,12.99,111200.0,11.614,11.6229,11.614,11.614,111200.0
2005-12-22 15:00:00,13.0,13.02,12.99,13.0,613200.0,11.6229,11.6408,11.614,11.6229,613200.0
2005-12-22 15:10:00,12.99,13.02,12.99,12.99,193600.0,11.614,11.6408,11.614,11.614,193600.0
2005-12-22 15:20:00,12.99,13.02,12.98,13.01,139200.0,11.614,11.6408,11.6051,11.6319,139200.0
2005-12-22 15:30:00,13.01,13.04,12.99,13.03,190400.0,11.6319,11.6587,11.614,11.6498,190400.0
2005-12-22 15:40:00,13.03,13.05,13.03,13.04,252800.0,11.6498,11.6676,11.6498,11.6587,252800.0
2005-12-22 15:50:00,13.04,13.07,13.03,13.07,419200.0,11.6587,11.6855,11.6498,11.6855,419200.0
2005-12-23 09:30:00,13.04,13.12,13.0,13.06,205600.0,11.6587,11.7302,11.6229,11.6766,205600.0
2005-12-23 09:40:00,13.07,13.07,12.97,13.06,102000.0,11.6855,11.6855,11.5961,11.6766,102000.0
2005-12-23 09:50:00,13.06,13.08,13.01,13.02,60400.0,11.6766,11.6945,11.6319,11.6408,60400.0
2005-12-23 10:00:00,13.03,13.06,13.02,13.06,62400.0,11.6498,11.6766,11.6408,11.6766,62400.0
2005-12-23 10:10:00,13.05,13.06,13.03,13.05,80400.0,11.6676,11.6766,11.6498,11.6676,80400.0
2005-12-23 10:20:00,13.05,13.1,13.04,13.1,85600.0,11.6676,11.7123,11.6587,11.7123,85600.0
2005-12-23 10:30:00,13.1,13.12,13.05,13.06,76000.0,11.7123,11.7302,11.6676,11.6766,76000.0
2005-12-23 10:40:00,13.08,13.08,13.03,13.04,234000.0,11.6945,11.6945,11.6498,11.6587,234000.0
2005-12-23 10:50:00,13.04,13.06,13.0,13.0,198800.0,11.6587,11.6766,11.6229,11.6229,198800.0
2005-12-23 11:00:00,13.0,13.02,12.99,13.02,134800.0,11.6229,11.6408,11.614,11.6408,134800.0
2005-12-23 11:10:00,13.02,13.02,12.93,12.95,186000.0,11.6408,11.6408,11.5604,11.5782,186000.0
2005-12-23 11:20:00,12.95,12.95,12.88,12.88,171200.0,11.5782,11.5782,11.5157,11.5157,171200.0
2005-12-23 11:30:00,12.88,12.88,12.8,12.82,190000.0,11.5157,11.5157,11.4441,11.462,190000.0
2005-12-23 11:40:00,12.82,12.88,12.81,12.85,100800.0,11.462,11.5157,11.4531,11.4888,100800.0
2005-12-23 11:50:00,12.85,12.89,12.84,12.84,146000.0,11.4888,11.5246,11.4799,11.4799,146000.0
2005-12-23 12:00:00,12.84,12.86,12.83,12.85,157600.0,11.4799,11.4978,11.4709,11.4888,157600.0
2005-12-23 12:10:00,12.84,12.85,12.81,12.81,42000.0,11.4799,11.4888,11.4531,11.4531,42000.0
2005-12-23 12:20:00,12.82,12.85,12.82,12.84,58800.0,11.462,11.4888,11.462,11.4799,58800.0
2005-12-23 12:30:00,12.84,12.87,12.82,12.87,81600.0,11.4799,11.5067,11.462,11.5067,81600.0
2005-12-23 12:40:00,12.87,12.89,12.86,12.87,60800.0,11.5067,11.5246,11.4978,11.5067,60800.0
2005-12-23 12:50:00,12.87,12.88,12.86,12.88,15600.0,11.5067,11.5157,11.4978,11.5157,15600.0
2005-12-23 13:00:00,12.88,12.91,12.86,12.9,106000.0,11.5157,11.5425,11.4978,11.5335,106000.0
2005-12-23 13:10:00,12.89,12.89,12.88,12.89,20000.0,11.5246,11.5246,11.5157,11.5246,20000.0
2005-12-23 13:20:00,12.89,12.9,12.87,12.88,67200.0,11.5246,11.5335,11.5067,11.5157,67200.0
2005-12-23 13:30:00,12.88,12.89,12.87,12.87,40800.0,11.5157,11.5246,11.5067,11.5067,40800.0
2005-12-23 13:40:00,12.87,12.88,12.87,12.88,29600.0,11.5067,11.5157,11.5067,11.5157,29600.0
2005-12-23 13:50:00,12.88,12.88,12.86,12.86,24800.0,11.5157,11.5157,11.4978,11.4978,24800.0
2005-12-23 14:00:00,12.86,12.86,12.83,12.83,44000.0,11.4978,11.4978,11.4709,11.4709,44000.0
2005-12-23 14:10:00,12.83,12.83,12.79,12.79,57200.0,11.4709,11.4709,11.4352,11.4352,57200.0
2005-12-23 14:20:00,12.79,12.82,12.79,12.82,27200.0,11.4352,11.462,11.4352,11.462,27200.0
2005-12-23 14:30:00,12.83,12.87,12.81,12.87,70000.0,11.4709,11.5067,11.4531,11.5067,70000.0
2005-12-23 14:40:00,12.87,12.88,12.85,12.88,54800.0,11.5067,11.5157,11.4888,11.5157,54800.0
2005-12-23 14:50:00,12.87,12.88,12.85,12.87,38000.0,11.5067,11.5157,11.4888,11.5067,38000.0
2005-12-23 15:00:00,12.88,12.88,12.85,12.88,60000.0,11.5157,11.5157,11.4888,11.5157,60000.0
2005-12-23 15:10:00,12.88,12.88,12.85,12.85,77200.0,11.5157,11.5157,11.4888,11.4888,77200.0
2005-12-23 15:20:00,12.85,12.85,12.84,12.84,57600.0,11.4888,11.4888,11.4799,11.4799,57600.0
2005-12-23 15:30:00,12.84,12.86,12.83,12.85,48000.0,11.4799,11.4978,11.4709,11.4888,48000.0
2005-12-23 15:40:00,12.85,12.87,12.85,12.86,112400.0,11.4888,11.5067,11.4888,11.4978,112400.0
2005-12-23 15:50:00,12.86,12.89,12.86,12.88,278400.0,11.4978,11.5246,11.4978,11.5157,278400.0
2005-12-27 09:30:00,12.96,12.99,12.91,12.95,192000.0,11.5872,11.614,11.5425,11.5782,192000.0
2005-12-27 09:40:00,12.95,12.95,12.94,12.94,49600.0,11.5782,11.5782,11.5693,11.5693,49600.0
2005-12-27 09:50:00,12.95,12.95,12.94,12.95,66400.0,11.5782,11.5782,11.5693,11.5782,66400.0
2005-12-27 10:00:00,12.95,12.96,12.91,12.91,115600.0,11.5782,11.5872,11.5425,11.5425,115600.0
2005-12-27 10:10:00,12.91,12.96,12.9,12.95,130000.0,11.5425,11.5872,11.5335,11.5782,130000.0
2005-12-27 10:20:00,12.95,12.96,12.94,12.96,56000.0,11.5782,11.5872,11.5693,11.5872,56000.0
2005-12-27 10:30:00,12.95,12.97,12.92,12.93,93600.0,11.5782,11.5961,11.5514,11.5604,93600.0
2005-12-27 10:40:00,12.93,12.96,12.93,12.94,137600.0,11.5604,11.5872,11.5604,11.5693,137600.0
2005-12-27 10:50:00,12.95,12.96,12.94,12.94,66400.0,11.5782,11.5872,11.5693,11.5693,66400.0
2005-12-27 11:00:00,12.94,12.96,12.91,12.92,164000.0,11.5693,11.5872,11.5425,11.5514,164000.0
2005-12-27 11:10:00,12.91,12.95,12.85,12.86,202400.0,11.5425,11.5782,11.4888,11.4978,202400.0
2005-12-27 11:20:00,12.86,12.86,12.73,12.77,260800.0,11.4978,11.4978,11.3815,11.4173,260800.0
2005-12-27 11:30:00,12.76,12.76,12.69,12.74,122000.0,11.4084,11.4084,11.3458,11.3905,122000.0
2005-12-27 11:40:00,12.74,12.78,12.71,12.72,99200.0,11.3905,11.4262,11.3637,11.3726,99200.0
2005-12-27 11:50:00,12.73,12.76,12.71,12.72,32800.0,11.3815,11.4084,11.3637,11.3726,32800.0
2005-12-27 12:00:00,12.71,12.74,12.69,12.74,59200.0,11.3637,11.3905,11.3458,11.3905,59200.0
2005-12-27 12:10:00,12.73,12.74,12.7,12.72,54000.0,11.3815,11.3905,11.3547,11.3726,54000.0
2005-12-27 12:20:00,12.73,12.75,12.72,12.73,32800.0,11.3815,11.3994,11.3726,11.3815,32800.0
2005-12-27 12:30:00,12.73,12.74,12.7,12.73,35600.0,11.3815,11.3905,11.3547,11.3815,35600.0
2005-12-27 12:40:00,12.72,12.74,12.72,12.73,22800.0,11.3726,11.3905,11.3726,11.3815,22800.0
2005-12-27 12:50:00,12.73,12.74,12.7,12.71,48000.0,11.3815,11.3905,11.3547,11.3637,48000.0
2005-12-27 13:00:00,12.7,12.72,12.7,12.72,61200.0,11.3547,11.3726,11.3547,11.3726,61200.0
2005-12-27 13:10:00,12.72,12.74,12.72,12.74,29600.0,11.3726,11.3905,11.3726,11.3905,29600.0
2005-12-27 13:20:00,12.74,12.74,12.68,12.68,63600.0,11.3905,11.3905,11.3368,11.3368,63600.0
2005-12-27 13:30:00,12.69,12.69,12.63,12.65,142800.0,11.3458,11.3458,11.2921,11.31,142800.0
2005-12-27 13:40:00,12.65,12.65,12.63,12.64,62800.0,11.31,11.31,11.2921,11.3011,62800.0
2005-12-27 13:50:00,12.65,12.65,12.61,12.63,58800.0,11.31,11.31,11.2743,11.2921,58800.0
2005-12-27 14:00:00,12.63,12.66,12.63,12.66,143600.0,11.2921,11.319,11.2921,11.319,143600.0
2005-12-27 14:10:00,12.66,12.72,12.66,12.71,81600.0,11.319,11.3726,11.319,11.3637,81600.0
2005-12-27 14:20:00,12.7,12.7,12.69,12.7,31600.0,11.3547,11.3547,11.3458,11.3547,31600.0
2005-12-27 14:30:00,12.71,12.73,12.7,12.71,159200.0,11.3637,11.3815,11.3547,11.3637,159200.0
2005-12-27 14:40:00,12.71,12.72,12.7,12.71,32800.0,11.3637,11.3726,11.3547,11.3637,32800.0
2005-12-27 14:50:00,12.71,12.72,12.69,12.71,48800.0,11.3637,11.3726,11.3458,11.3637,48800.0
2005-12-27 15:00:00,12.71,12.73,12.71,12.71,51200.0,11.3637,11.3815,11.3637,11.3637,51200.0
2005-12-27 15:10:00,12.71,12.73,12.7,12.73,97200.0,11.3637,11.3815,11.3547,11.3815,97200.0
2005-12-27 15:20:00,12.73,12.75,12.72,12.74,90800.0,11.3815,11.3994,11.3726,11.3905,90800.0
2005-12-27 15:30:00,12.74,12.75,12.72,12.74,119200.0,11.3905,11.3994,11.3726,11.3905,119200.0
2005-12-27 15:40:00,12.74,12.75,12.71,12.71,90000.0,11.3905,11.3994,11.3637,11.3637,90000.0
2005-12-27 15:50:00,12.71,12.73,12.7,12.71,103600.0,11.3637,11.3815,11.3547,11.3637,103600.0
2005-12-28 09:30:00,12.74,12.74,12.63,12.68,147200.0,11.3905,11.3905,11.2921,11.3368,147200.0
2005-12-28 09:40:00,12.68,12.68,12.62,12.63,59200.0,11.3368,11.3368,11.2832,11.2921,59200.0
2005-12-28 09:50:00,12.63,12.64,12.61,12.62,76400.0,11.2921,11.3011,11.2743,11.2832,76400.0
2005-12-28 10:00:00,12.61,12.62,12.53,12.53,116400.0,11.2743,11.2832,11.2027,11.2027,116400.0
2005-12-28 10:10:00,12.53,12.56,12.52,12.55,107600.0,11.2027,11.2295,11.1938,11.2206,107600.0
2005-12-28 10:20:00,12.55,12.56,12.52,12.54,75600.0,11.2206,11.2295,11.1938,11.2117,75600.0
2005-12-28 10:30:00,12.54,12.55,12.51,12.51,48400.0,11.2117,11.2206,11.1848,11.1848,48400.0
2005-12-28 10:40:00,12.52,12.52,12.5,12.5,344400.0,11.1938,11.1938,11.1759,11.1759,344400.0
2005-12-28 10:50:00,12.5,12.57,12.5,12.56,80800.0,11.1759,11.2385,11.1759,11.2295,80800.0
2005-12-28 11:00:00,12.56,12.59,12.55,12.58,63200.0,11.2295,11.2564,11.2206,11.2474,63200.0
2005-12-28 11:10:00,12.58,12.6,12.56,12.6,30000.0,11.2474,11.2653,11.2295,11.2653,30000.0
2005-12-28 11:20:00,12.6,12.63,12.6,12.63,62800.0,11.2653,11.2921,11.2653,11.2921,62800.0
2005-12-28 11:30:00,12.63,12.68,12.63,12.68,68800.0,11.2921,11.3368,11.2921,11.3368,68800.0
2005-12-28 11:40:00,12.68,12.68,12.66,12.67,53600.0,11.3368,11.3368,11.319,11.3279,53600.0
2005-12-28 11:50:00,12.67,12.68,12.67,12.68,41600.0,11.3279,11.3368,11.3279,11.3368,41600.0
2005-12-28 12:00:00,12.68,12.68,12.61,12.61,70400.0,11.3368,11.3368,11.2743,11.2743,70400.0
2005-12-28 12:10:00,12.61,12.62,12.6,12.62,67200.0,11.2743,11.2832,11.2653,11.2832,67200.0
2005-12-28 12:20:00,12.62,12.62,12.6,12.62,37200.0,11.2832,11.2832,11.2653,11.2832,37200.0
2005-12-28 12:30:00,12.62,12.62,12.61,12.62,28800.0,11.2832,11.2832,11.2743,11.2832,28800.0
2005-12-28 12:40:00,12.62,12.62,12.58,12.58,56800.0,11.2832,11.2832,11.2474,11.2474,56800.0
2005-12-28 12:50:00,12.58,12.61,12.58,12.6,38800.0,11.2474,11.2743,11.2474,11.2653,38800.0
2005-12-28 13:00:00,12.6,12.61,12.6,12.6,64000.0,11.2653,11.2743,11.2653,11.2653,64000.0
2005-12-28 13:10:00,12.6,12.6,12.59,12.6,57600.0,11.2653,11.2653,11.2564,11.2653,57600.0
2005-12-28 13:20:00,12.6,12.6,12.57,12.6,82800.0,11.2653,11.2653,11.2385,11.2653,82800.0
2005-12-28 13:30:00,12.61,12.67,12.61,12.65,143600.0,11.2743,11.3279,11.2743,11.31,143600.0
2005-12-28 13:40:00,12.65,12.68,12.65,12.66,121200.0,11.31,11.3368,11.31,11.319,121200.0
2005-12-28 13:50:00,12.65,12.66,12.64,12.65,44000.0,11.31,11.319,11.3011,11.31,44000.0
2005-12-28 14:00:00,12.65,12.67,12.61,12.62,45200.0,11.31,11.3279,11.2743,11.2832,45200.0
2005-12-28 14:10:00,12.61,12.66,12.61,12.65,75200.0,11.2743,11.319,11.2743,11.31,75200.0
2005-12-28 14:20:00,12.65,12.65,12.63,12.63,50800.0,11.31,11.31,11.2921,11.2921,50800.0
2005-12-28 14:30:00,12.63,12.68,12.63,12.67,32000.0,11.2921,11.3368,11.2921,11.3279,32000.0
2005-12-28 14:40:00,12.67,12.67,12.63,12.63,61600.0,11.3279,11.3279,11.2921,11.2921,61600.0
2005-12-28 14:50:00,12.63,12.65,12.63,12.65,83200.0,11.2921,11.31,11.2921,11.31,83200.0
2005-12-28 15:00:00,12.65,12.65,12.62,12.65,71600.0,11.31,11.31,11.2832,11.31,71600.0
2005-12-28 15:10:00,12.65,12.68,12.65,12.68,68400.0,11.31,11.3368,11.31,11.3368,68400.0
2005-12-28 15:20:00,12.67,12.7,12.67,12.69,148400.0,11.3279,11.3547,11.3279,11.3458,148400.0
2005-12-28 15:30:00,12.69,12.69,12.66,12.66,168000.0,11.3458,11.3458,11.319,11.319,168000.0
2005-12-28 15:40:00,12.67,12.68,12.65,12.65,96800.0,11.3279,11.3368,11.31,11.31,96800.0
2005-12-28 15:50:00,12.65,12.66,12.63,12.64,256000.0,11.31,11.319,11.2921,11.3011,256000.0
2005-12-29 09:30:00,12.69,12.74,12.6,12.72,138400.0,11.3458,11.3905,11.2653,11.3726,138400.0
2005-12-29 09:40:00,12.74,12.75,12.73,12.74,58800.0,11.3905,11.3994,11.3815,11.3905,58800.0
2005-12-29 09:50:00,12.73,12.83,12.72,12.82,200000.0,11.3815,11.4709,11.3726,11.462,200000.0
2005-12-29 10:00:00,12.83,12.87,12.81,12.82,130400.0,11.4709,11.5067,11.4531,11.462,130400.0
2005-12-29 10:10:00,12.82,12.85,12.81,12.84,56800.0,11.462,11.4888,11.4531,11.4799,56800.0
2005-12-29 10:20:00,12.83,12.87,12.83,12.84,108000.0,11.4709,11.5067,11.4709,11.4799,108000.0
2005-12-29 10:30:00,12.83,12.85,12.78,12.79,818800.0,11.4709,11.4888,11.4262,11.4352,818800.0
2005-12-29 10:40:00,12.79,12.81,12.77,12.79,402400.0,11.4352,11.4531,11.4173,11.4352,402400.0
2005-12-29 10:50:00,12.79,12.83,12.63,12.81,528000.0,11.4352,11.4709,11.2921,11.4531,528000.0
2005-12-29 11:00:00,12.81,12.83,12.8,12.81,304400.0,11.4531,11.4709,11.4441,11.4531,304400.0
2005-12-29 11:10:00,12.81,12.87,12.81,12.85,154000.0,11.4531,11.5067,11.4531,11.4888,154000.0
2005-12-29 11:20:00,12.85,12.85,12.83,12.85,80800.0,11.4888,11.4888,11.4709,11.4888,80800.0
2005-12-29 11:30:00,12.85,12.85,12.76,12.76,88000.0,11.4888,11.4888,11.4084,11.4084,88000.0
2005-12-29 11:40:00,12.76,12.76,12.68,12.69,122000.0,11.4084,11.4084,11.3368,11.3458,122000.0
2005-12-29 11:50:00,12.69,12.74,12.69,12.74,93200.0,11.3458,11.3905,11.3458,11.3905,93200.0
2005-12-29 12:00:00,12.73,12.79,12.73,12.78,15200.0,11.3815,11.4352,11.3815,11.4262,15200.0
2005-12-29 12:10:00,12.78,12.78,12.74,12.74,38400.0,11.4262,11.4262,11.3905,11.3905,38400.0
2005-12-29 12:20:00,12.76,12.8,12.76,12.76,51600.0,11.4084,11.4441,11.4084,11.4084,51600.0
2005-12-29 12:30:00,12.75,12.79,12.73,12.78,63200.0,11.3994,11.4352,11.3815,11.4262,63200.0
2005-12-29 12:40:00,12.79,12.81,12.79,12.81,48800.0,11.4352,11.4531,11.4352,11.4531,48800.0
2005-12-29 12:50:00,12.81,12.81,12.78,12.78,71600.0,11.4531,11.4531,11.4262,11.4262,71600.0
2005-12-29 13:00:00,12.79,12.81,12.78,12.8,44800.0,11.4352,11.4531,11.4262,11.4441,44800.0
2005-12-29 13:10:00,12.8,12.8,12.74,12.76,72000.0,11.4441,11.4441,11.3905,11.4084,72000.0
2005-12-29 13:20:00,12.76,12.8,12.76,12.79,27600.0,11.4084,11.4441,11.4084,11.4352,27600.0
2005-12-29 13:30:00,12.79,12.8,12.79,12.8,56400.0,11.4352,11.4441,11.4352,11.4441,56400.0
2005-12-29 13:40:00,12.8,12.8,12.8,12.8,16400.0,11.4441,11.4441,11.4441,11.4441,16400.0
2005-12-29 13:50:00,12.8,12.8,12.8,12.8,80400.0,11.4441,11.4441,11.4441,11.4441,80400.0
2005-12-29 14:00:00,12.8,12.81,12.8,12.8,32000.0,11.4441,11.4531,11.4441,11.4441,32000.0
2005-12-29 14:10:00,12.8,12.81,12.78,12.78,73600.0,11.4441,11.4531,11.4262,11.4262,73600.0
2005-12-29 14:20:00,12.78,12.79,12.72,12.74,107600.0,11.4262,11.4352,11.3726,11.3905,107600.0
2005-12-29 14:30:00,12.74,12.76,12.74,12.74,38000.0,11.3905,11.4084,11.3905,11.3905,38000.0
2005-12-29 14:40:00,12.74,12.75,12.73,12.73,41200.0,11.3905,11.3994,11.3815,11.3815,41200.0
2005-12-29 14:50:00,12.73,12.74,12.72,12.74,18000.0,11.3815,11.3905,11.3726,11.3905,18000.0
2005-12-29 15:00:00,12.74,12.78,12.71,12.71,101600.0,11.3905,11.4262,11.3637,11.3637,101600.0
2005-12-29 15:10:00,12.72,12.75,12.69,12.75,200000.0,11.3726,11.3994,11.3458,11.3994,200000.0
2005-12-29 15:20:00,12.7,12.71,12.69,12.7,77600.0,11.3547,11.3637,11.3458,11.3547,77600.0
2005-12-29 15:30:00,12.7,12.7,12.67,12.69,119600.0,11.3547,11.3547,11.3279,11.3458,119600.0
2005-12-29 15:40:00,12.69,12.69,12.63,12.66,104400.0,11.3458,11.3458,11.2921,11.319,104400.0
2005-12-29 15:50:00,12.66,12.69,12.65,12.68,250800.0,11.319,11.3458,11.31,11.3368,250800.0
2005-12-30 09:30:00,12.6,12.65,12.56,12.59,116800.0,11.2653,11.31,11.2295,11.2564,116800.0
2005-12-30 09:40:00,12.6,12.6,12.57,12.57,44800.0,11.2653,11.2653,11.2385,11.2385,44800.0
2005-12-30 09:50:00,12.56,12.6,12.56,12.58,72800.0,11.2295,11.2653,11.2295,11.2474,72800.0
2005-12-30 10:00:00,12.58,12.59,12.57,12.57,18400.0,11.2474,11.2564,11.2385,11.2385,18400.0
2005-12-30 10:10:00,12.57,12.59,12.55,12.56,48400.0,11.2385,11.2564,11.2206,11.2295,48400.0
2005-12-30 10:20:00,12.56,12.56,12.53,12.55,51600.0,11.2295,11.2295,11.2027,11.2206,51600.0
2005-12-30 10:30:00,12.55,12.59,12.54,12.57,119600.0,11.2206,11.2564,11.2117,11.2385,119600.0
2005-12-30 10:40:00,12.56,12.57,12.54,12.55,36400.0,11.2295,11.2385,11.2117,11.2206,36400.0
2005-12-30 10:50:00,12.56,12.56,12.52,12.54,83600.0,11.2295,11.2295,11.1938,11.2117,83600.0
2005-12-30 11:00:00,12.54,12.54,12.51,12.53,63600.0,11.2117,11.2117,11.1848,11.2027,63600.0
2005-12-30 11:10:00,12.51,12.52,12.5,12.51,44800.0,11.1848,11.1938,11.1759,11.1848,44800.0
2005-12-30 11:20:00,12.52,12.55,12.52,12.53,26000.0,11.1938,11.2206,11.1938,11.2027,26000.0
2005-12-30 11:30:00,12.53,12.54,12.51,12.51,33200.0,11.2027,11.2117,11.1848,11.1848,33200.0
2005-12-30 11:40:00,12.52,12.52,12.51,12.51,21200.0,11.1938,11.1938,11.1848,11.1848,21200.0
2005-12-30 11:50:00,12.51,12.51,12.5,12.51,32000.0,11.1848,11.1848,11.1759,11.1848,32000.0
2005-12-30 12:00:00,12.51,12.51,12.49,12.5,47600.0,11.1848,11.1848,11.167,11.1759,47600.0
2005-12-30 12:10:00,12.5,12.54,12.49,12.54,50400.0,11.1759,11.2117,11.167,11.2117,50400.0
2005-12-30 12:20:00,12.53,12.53,12.51,12.51,50000.0,11.2027,11.2027,11.1848,11.1848,50000.0
2005-12-30 12:30:00,12.51,12.52,12.51,12.52,24000.0,11.1848,11.1938,11.1848,11.1938,24000.0
2005-12-30 12:40:00,12.52,12.52,12.51,12.51,26400.0,11.1938,11.1938,11.1848,11.1848,26400.0
2005-12-30 12:50:00,12.51,12.52,12.5,12.51,33600.0,11.1848,11.1938,11.1759,11.1848,33600.0
2005-12-30 13:00:00,12.51,12.51,12.5,12.5,26000.0,11.1848,11.1848,11.1759,11.1759,26000.0
2005-12-30 13:10:00,12.5,12.5,12.49,12.49,22000.0,11.1759,11.1759,11.167,11.167,22000.0
2005-12-30 13:20:00,12.49,12.49,12.47,12.49,35200.0,11.167,11.167,11.1491,11.167,35200.0
2005-12-30 13:30:00,12.49,12.51,12.49,12.5,65200.0,11.167,11.1848,11.167,11.1759,65200.0
2005-12-30 13:40:00,12.51,12.55,12.5,12.55,121600.0,11.1848,11.2206,11.1759,11.2206,121600.0
2005-12-30 13:50:00,12.55,12.56,12.54,12.55,43200.0,11.2206,11.2295,11.2117,11.2206,43200.0
2005-12-30 14:00:00,12.56,12.59,12.56,12.58,44000.0,11.2295,11.2564,11.2295,11.2474,44000.0
2005-12-30 14:10:00,12.58,12.6,12.56,12.56,38000.0,11.2474,11.2653,11.2295,11.2295,38000.0
2005-12-30 14:20:00,12.56,12.57,12.55,12.55,33200.0,11.2295,11.2385,11.2206,11.2206,33200.0
2005-12-30 14:30:00,12.55,12.57,12.54,12.57,76400.0,11.2206,11.2385,11.2117,11.2385,76400.0
2005-12-30 14:40:00,12.57,12.6,12.57,12.57,102400.0,11.2385,11.2653,11.2385,11.2385,102400.0
2005-12-30 14:50:00,12.57,12.6,12.56,12.58,137600.0,11.2385,11.2653,11.2295,11.2474,137600.0
2005-12-30 15:00:00,12.58,12.59,12.56,12.57,77600.0,11.2474,11.2564,11.2295,11.2385,77600.0
2005-12-30 15:10:00,12.57,12.59,12.56,12.57,43200.0,11.2385,11.2564,11.2295,11.2385,43200.0
2005-12-30 15:20:00,12.57,12.6,12.57,12.59,42400.0,11.2385,11.2653,11.2385,11.2564,42400.0
2005-12-30 15:30:00,12.59,12.62,12.59,12.61,82400.0,11.2564,11.2832,11.2564,11.2743,82400.0
2005-12-30 15:40:00,12.62,12.62,12.6,12.6,115200.0,11.2832,11.2832,11.2653,11.2653,115200.0
2005-12-30 15:50:00,12.61,12.61,12.55,12.55,249200.0,11.2743,11.2743,11.2206,11.2206,249200.0
2006-01-03 09:30:00,12.49,12.62,12.45,12.53,328400.0,11.167,11.2832,11.1312,11.2027,328400.0
2006-01-03 09:40:00,12.54,12.6,12.47,12.51,219600.0,11.2117,11.2653,11.1491,11.1848,219600.0
2006-01-03 09:50:00,12.51,12.57,12.49,12.56,211200.0,11.1848,11.2385,11.167,11.2295,211200.0
2006-01-03 10:00:00,12.56,12.56,12.43,12.45,190400.0,11.2295,11.2295,11.1133,11.1312,190400.0
2006-01-03 10:10:00,12.45,12.49,12.4,12.45,168400.0,11.1312,11.167,11.0865,11.1312,168400.0
2006-01-03 10:20:00,12.44,12.44,12.33,12.33,184000.0,11.1223,11.1223,11.0239,11.0239,184000.0
2006-01-03 10:30:00,12.33,12.34,12.28,12.29,186000.0,11.0239,11.0329,10.9792,10.9881,186000.0
2006-01-03 10:40:00,12.28,12.31,12.27,12.31,143200.0,10.9792,11.006,10.9703,11.006,143200.0
2006-01-03 10:50:00,12.31,12.33,12.3,12.31,138800.0,11.006,11.0239,10.9971,11.006,138800.0
2006-01-03 11:00:00,12.31,12.35,12.3,12.34,127200.0,11.006,11.0418,10.9971,11.0329,127200.0
2006-01-03 11:10:00,12.34,12.37,12.31,12.37,99200.0,11.0329,11.0597,11.006,11.0597,99200.0
2006-01-03 11:20:00,12.37,12.37,12.34,12.35,107600.0,11.0597,11.0597,11.0329,11.0418,107600.0
2006-01-03 11:30:00,12.34,12.41,12.33,12.41,128000.0,11.0329,11.0954,11.0239,11.0954,128000.0
2006-01-03 11:40:00,12.4,12.41,12.34,12.38,60400.0,11.0865,11.0954,11.0329,11.0686,60400.0
2006-01-03 11:50:00,12.38,12.41,12.34,12.4,134400.0,11.0686,11.0954,11.0329,11.0865,134400.0
2006-01-03 12:00:00,12.4,12.43,12.37,12.42,88000.0,11.0865,11.1133,11.0597,11.1044,88000.0
2006-01-03 12:10:00,12.42,12.42,12.38,12.4,58000.0,11.1044,11.1044,11.0686,11.0865,58000.0
2006-01-03 12:20:00,12.4,12.42,12.4,12.4,42800.0,11.0865,11.1044,11.0865,11.0865,42800.0
2006-01-03 12:30:00,12.4,12.4,12.36,12.39,137200.0,11.0865,11.0865,11.0507,11.0776,137200.0
2006-01-03 12:40:00,12.39,12.41,12.36,12.4,75600.0,11.0776,11.0954,11.0507,11.0865,75600.0
2006-01-03 12:50:00,12.4,12.4,12.36,12.38,65200.0,11.0865,11.0865,11.0507,11.0686,65200.0
2006-01-03 13:00:00,12.38,12.4,12.33,12.34,143600.0,11.0686,11.0865,11.0239,11.0329,143600.0
2006-01-03 13:10:00,12.34,12.34,12.31,12.31,180400.0,11.0329,11.0329,11.006,11.006,180400.0
2006-01-03 13:20:00,12.31,12.34,12.31,12.33,131200.0,11.006,11.0329,11.006,11.0239,131200.0
2006-01-03 13:30:00,12.33,12.37,12.33,12.34,145200.0,11.0239,11.0597,11.0239,11.0329,145200.0
2006-01-03 13:40:00,12.34,12.38,12.34,12.36,161600.0,11.0329,11.0686,11.0329,11.0507,161600.0
2006-01-03 13:50:00,12.36,12.37,12.35,12.36,146400.0,11.0507,11.0597,11.0418,11.0507,146400.0
2006-01-03 14:00:00,12.36,12.44,12.34,12.44,189600.0,11.0507,11.1223,11.0329,11.1223,189600.0
2006-01-03 14:10:00,12.44,12.48,12.43,12.48,154800.0,11.1223,11.158,11.1133,11.158,154800.0
2006-01-03 14:20:00,12.47,12.49,12.46,12.49,107600.0,11.1491,11.167,11.1401,11.167,107600.0
2006-01-03 14:30:00,12.49,12.56,12.49,12.52,228400.0,11.167,11.2295,11.167,11.1938,228400.0
2006-01-03 14:40:00,12.52,12.53,12.47,12.49,113200.0,11.1938,11.2027,11.1491,11.167,113200.0
2006-01-03 14:50:00,12.49,12.49,12.45,12.46,141200.0,11.167,11.167,11.1312,11.1401,141200.0
2006-01-03 15:00:00,12.46,12.56,12.46,12.55,306800.0,11.1401,11.2295,11.1401,11.2206,306800.0
2006-01-03 15:10:00,12.56,12.69,12.52,12.69,298800.0,11.2295,11.3458,11.1938,11.3458,298800.0
2006-01-03 15:20:00,12.69,12.74,12.65,12.65,430800.0,11.3458,11.3905,11.31,11.31,430800.0
2006-01-03 15:30:00,12.66,12.72,12.66,12.71,278400.0,11.319,11.3726,11.319,11.3637,278400.0
2006-01-03 15:40:00,12.71,12.72,12.66,12.68,276000.0,11.3637,11.3726,11.319,11.3368,276000.0
2006-01-03 15:50:00,12.68,12.7,12.67,12.67,300400.0,11.3368,11.3547,11.3279,11.3279,300400.0
2006-01-04 09:30:00,12.72,12.72,12.52,12.56,361200.0,11.3726,11.3726,11.1938,11.2295,361200.0
2006-01-04 09:40:00,12.56,12.56,12.52,12.56,160800.0,11.2295,11.2295,11.1938,11.2295,160800.0
2006-01-04 09:50:00,12.56,12.56,12.52,12.52,190400.0,11.2295,11.2295,11.1938,11.1938,190400.0
2006-01-04 10:00:00,12.51,12.56,12.5,12.54,236800.0,11.1848,11.2295,11.1759,11.2117,236800.0
2006-01-04 10:10:00,12.54,12.63,12.54,12.63,66000.0,11.2117,11.2921,11.2117,11.2921,66000.0
2006-01-04 10:20:00,12.63,12.63,12.56,12.57,138400.0,11.2921,11.2921,11.2295,11.2385,138400.0
2006-01-04 10:30:00,12.57,12.65,12.57,12.64,56800.0,11.2385,11.31,11.2385,11.3011,56800.0
2006-01-04 10:40:00,12.64,12.64,12.56,12.62,101200.0,11.3011,11.3011,11.2295,11.2832,101200.0
2006-01-04 10:50:00,12.63,12.72,12.6,12.69,132000.0,11.2921,11.3726,11.2653,11.3458,132000.0
2006-01-04 11:00:00,12.69,12.71,12.64,12.68,100800.0,11.3458,11.3637,11.3011,11.3368,100800.0
2006-01-04 11:10:00,12.68,12.7,12.66,12.69,55200.0,11.3368,11.3547,11.319,11.3458,55200.0
2006-01-04 11:20:00,12.68,12.73,12.68,12.7,92000.0,11.3368,11.3815,11.3368,11.3547,92000.0
2006-01-04 11:30:00,12.7,12.73,12.7,12.72,168800.0,11.3547,11.3815,11.3547,11.3726,168800.0
2006-01-04 11:40:00,12.72,12.72,12.69,12.7,82400.0,11.3726,11.3726,11.3458,11.3547,82400.0
2006-01-04 11:50:00,12.7,12.73,12.69,12.72,126800.0,11.3547,11.3815,11.3458,11.3726,126800.0
2006-01-04 12:00:00,12.72,12.75,12.72,12.73,141200.0,11.3726,11.3994,11.3726,11.3815,141200.0
2006-01-04 12:10:00,12.73,12.74,12.72,12.72,112400.0,11.3815,11.3905,11.3726,11.3726,112400.0
2006-01-04 12:20:00,12.72,12.72,12.69,12.69,75600.0,11.3726,11.3726,11.3458,11.3458,75600.0
2006-01-04 12:30:00,12.69,12.74,12.69,12.72,94000.0,11.3458,11.3905,11.3458,11.3726,94000.0
2006-01-04 12:40:00,12.72,12.73,12.69,12.69,75200.0,11.3726,11.3815,11.3458,11.3458,75200.0
2006-01-04 12:50:00,12.69,12.71,12.67,12.71,76000.0,11.3458,11.3637,11.3279,11.3637,76000.0
2006-01-04 13:00:00,12.7,12.7,12.67,12.67,62800.0,11.3547,11.3547,11.3279,11.3279,62800.0
2006-01-04 13:10:00,12.67,12.69,12.66,12.68,130400.0,11.3279,11.3458,11.319,11.3368,130400.0
2006-01-04 13:20:00,12.68,12.69,12.67,12.69,76000.0,11.3368,11.3458,11.3279,11.3458,76000.0
2006-01-04 13:30:00,12.69,12.7,12.65,12.65,54400.0,11.3458,11.3547,11.31,11.31,54400.0
2006-01-04 13:40:00,12.65,12.67,12.65,12.67,62000.0,11.31,11.3279,11.31,11.3279,62000.0
2006-01-04 13:50:00,12.67,12.7,12.66,12.66,56800.0,11.3279,11.3547,11.319,11.319,56800.0
2006-01-04 14:00:00,12.66,12.68,12.63,12.63,79600.0,11.319,11.3368,11.2921,11.2921,79600.0
2006-01-04 14:10:00,12.63,12.68,12.62,12.66,91600.0,11.2921,11.3368,11.2832,11.319,91600.0
2006-01-04 14:20:00,12.66,12.73,12.65,12.72,136400.0,11.319,11.3815,11.31,11.3726,136400.0
2006-01-04 14:30:00,12.72,12.73,12.69,12.72,62400.0,11.3726,11.3815,11.3458,11.3726,62400.0
2006-01-04 14:40:00,12.72,12.75,12.71,12.72,69600.0,11.3726,11.3994,11.3637,11.3726,69600.0
2006-01-04 14:50:00,12.72,12.72,12.68,12.69,100400.0,11.3726,11.3726,11.3368,11.3458,100400.0
2006-01-04 15:00:00,12.69,12.7,12.68,12.68,130400.0,11.3458,11.3547,11.3368,11.3368,130400.0
2006-01-04 15:10:00,12.68,12.68,12.67,12.67,108000.0,11.3368,11.3368,11.3279,11.3279,108000.0
2006-01-04 15:20:00,12.67,12.72,12.67,12.72,109200.0,11.3279,11.3726,11.3279,11.3726,109200.0
2006-01-04 15:30:00,12.72,12.74,12.72,12.74,140400.0,11.3726,11.3905,11.3726,11.3905,140400.0
2006-01-04 15:40:00,12.74,12.75,12.74,12.74,159200.0,11.3905,11.3994,11.3905,11.3905,159200.0
2006-01-04 15:50:00,12.74,12.77,12.74,12.76,368000.0,11.3905,11.4173,11.3905,11.4084,368000.0
2006-01-05 09:30:00,12.72,12.77,12.65,12.7,248800.0,11.3726,11.4173,11.31,11.3547,248800.0
2006-01-05 09:40:00,12.69,12.69,12.58,12.61,142400.0,11.3458,11.3458,11.2474,11.2743,142400.0
2006-01-05 09:50:00,12.61,12.61,12.55,12.61,187200.0,11.2743,11.2743,11.2206,11.2743,187200.0
2006-01-05 10:00:00,12.6,12.74,12.6,12.72,222000.0,11.2653,11.3905,11.2653,11.3726,222000.0
2006-01-05 10:10:00,12.71,12.71,12.64,12.65,92800.0,11.3637,11.3637,11.3011,11.31,92800.0
2006-01-05 10:20:00,12.65,12.71,12.65,12.66,142000.0,11.31,11.3637,11.31,11.319,142000.0
2006-01-05 10:30:00,12.67,12.68,12.63,12.65,77200.0,11.3279,11.3368,11.2921,11.31,77200.0
2006-01-05 10:40:00,12.64,12.67,12.61,12.63,90000.0,11.3011,11.3279,11.2743,11.2921,90000.0
2006-01-05 10:50:00,12.63,12.63,12.6,12.61,71200.0,11.2921,11.2921,11.2653,11.2743,71200.0
2006-01-05 11:00:00,12.61,12.63,12.59,12.63,123200.0,11.2743,11.2921,11.2564,11.2921,123200.0
2006-01-05 11:10:00,12.62,12.68,12.62,12.63,46000.0,11.2832,11.3368,11.2832,11.2921,46000.0
2006-01-05 11:20:00,12.63,12.66,12.6,12.66,60000.0,11.2921,11.319,11.2653,11.319,60000.0
2006-01-05 11:30:00,12.67,12.7,12.64,12.68,102000.0,11.3279,11.3547,11.3011,11.3368,102000.0
2006-01-05 11:40:00,12.69,12.7,12.67,12.68,24400.0,11.3458,11.3547,11.3279,11.3368,24400.0
2006-01-05 11:50:00,12.67,12.68,12.6,12.61,160400.0,11.3279,11.3368,11.2653,11.2743,160400.0
2006-01-05 12:00:00,12.6,12.62,12.58,12.58,113200.0,11.2653,11.2832,11.2474,11.2474,113200.0
2006-01-05 12:10:00,12.58,12.59,12.58,12.58,42400.0,11.2474,11.2564,11.2474,11.2474,42400.0
2006-01-05 12:20:00,12.58,12.58,12.56,12.56,251600.0,11.2474,11.2474,11.2295,11.2295,251600.0
2006-01-05 12:30:00,12.56,12.57,12.55,12.55,57600.0,11.2295,11.2385,11.2206,11.2206,57600.0
2006-01-05 12:40:00,12.55,12.56,12.52,12.52,103600.0,11.2206,11.2295,11.1938,11.1938,103600.0
2006-01-05 12:50:00,12.53,12.54,12.52,12.53,76000.0,11.2027,11.2117,11.1938,11.2027,76000.0
2006-01-05 13:00:00,12.53,12.56,12.53,12.55,79200.0,11.2027,11.2295,11.2027,11.2206,79200.0
2006-01-05 13:10:00,12.55,12.55,12.52,12.53,67200.0,11.2206,11.2206,11.1938,11.2027,67200.0
2006-01-05 13:20:00,12.52,12.54,12.52,12.53,50800.0,11.1938,11.2117,11.1938,11.2027,50800.0
2006-01-05 13:30:00,12.53,12.54,12.52,12.52,71200.0,11.2027,11.2117,11.1938,11.1938,71200.0
2006-01-05 13:40:00,12.52,12.54,12.52,12.52,68400.0,11.1938,11.2117,11.1938,11.1938,68400.0
2006-01-05 13:50:00,12.53,12.59,12.53,12.58,108400.0,11.2027,11.2564,11.2027,11.2474,108400.0
2006-01-05 14:00:00,12.58,12.6,12.56,12.58,95600.0,11.2474,11.2653,11.2295,11.2474,95600.0
2006-01-05 14:10:00,12.58,12.63,12.58,12.61,52400.0,11.2474,11.2921,11.2474,11.2743,52400.0
2006-01-05 14:20:00,12.62,12.64,12.6,12.61,42400.0,11.2832,11.3011,11.2653,11.2743,42400.0
2006-01-05 14:30:00,12.6,12.63,12.6,12.61,63600.0,11.2653,11.2921,11.2653,11.2743,63600.0
2006-01-05 14:40:00,12.61,12.61,12.58,12.61,69200.0,11.2743,11.2743,11.2474,11.2743,69200.0
2006-01-05 14:50:00,12.6,12.6,12.54,12.55,160400.0,11.2653,11.2653,11.2117,11.2206,160400.0
2006-01-05 15:00:00,12.55,12.61,12.55,12.59,280000.0,11.2206,11.2743,11.2206,11.2564,280000.0
2006-01-05 15:10:00,12.59,12.61,12.58,12.61,65200.0,11.2564,11.2743,11.2474,11.2743,65200.0
2006-01-05 15:20:00,12.61,12.61,12.6,12.61,61600.0,11.2743,11.2743,11.2653,11.2743,61600.0
2006-01-05 15:30:00,12.61,12.62,12.58,12.6,71200.0,11.2743,11.2832,11.2474,11.2653,71200.0
2006-01-05 15:40:00,12.6,12.6,12.57,12.57,83600.0,11.2653,11.2653,11.2385,11.2385,83600.0
2006-01-05 15:50:00,12.57,12.6,12.56,12.57,220000.0,11.2385,11.2653,11.2295,11.2385,220000.0
2006-01-06 09:30:00,12.71,12.85,12.63,12.72,330400.0,11.3637,11.4888,11.2921,11.3726,330400.0
2006-01-06 09:40:00,12.72,12.73,12.7,12.71,225200.0,11.3726,11.3815,11.3547,11.3637,225200.0
2006-01-06 09:50:00,12.71,12.72,12.68,12.7,93200.0,11.3637,11.3726,11.3368,11.3547,93200.0
2006-01-06 10:00:00,12.71,12.71,12.63,12.63,126000.0,11.3637,11.3637,11.2921,11.2921,126000.0
2006-01-06 10:10:00,12.65,12.69,12.64,12.66,39600.0,11.31,11.3458,11.3011,11.319,39600.0
2006-01-06 10:20:00,12.67,12.69,12.61,12.65,104000.0,11.3279,11.3458,11.2743,11.31,104000.0
2006-01-06 10:30:00,12.66,12.73,12.66,12.73,46400.0,11.319,11.3815,11.319,11.3815,46400.0
2006-01-06 10:40:00,12.73,12.74,12.69,12.72,60400.0,11.3815,11.3905,11.3458,11.3726,60400.0
2006-01-06 10:50:00,12.72,12.74,12.69,12.73,156000.0,11.3726,11.3905,11.3458,11.3815,156000.0
2006-01-06 11:00:00,12.73,12.78,12.71,12.74,136800.0,11.3815,11.4262,11.3637,11.3905,136800.0
2006-01-06 11:10:00,12.75,12.79,12.74,12.76,49200.0,11.3994,11.4352,11.3905,11.4084,49200.0
2006-01-06 11:20:00,12.76,12.84,12.76,12.83,82800.0,11.4084,11.4799,11.4084,11.4709,82800.0
2006-01-06 11:30:00,12.83,12.85,12.81,12.81,82000.0,11.4709,11.4888,11.4531,11.4531,82000.0
2006-01-06 11:40:00,12.82,12.83,12.79,12.8,80400.0,11.462,11.4709,11.4352,11.4441,80400.0
2006-01-06 11:50:00,12.81,12.82,12.79,12.82,36800.0,11.4531,11.462,11.4352,11.462,36800.0
2006-01-06 12:00:00,12.82,12.83,12.81,12.83,156800.0,11.462,11.4709,11.4531,11.4709,156800.0
2006-01-06 12:10:00,12.83,12.85,12.83,12.85,52800.0,11.4709,11.4888,11.4709,11.4888,52800.0
2006-01-06 12:20:00,12.85,12.88,12.84,12.87,103600.0,11.4888,11.5157,11.4799,11.5067,103600.0
2006-01-06 12:30:00,12.87,12.88,12.86,12.86,72400.0,11.5067,11.5157,11.4978,11.4978,72400.0
2006-01-06 12:40:00,12.87,12.87,12.84,12.85,38000.0,11.5067,11.5067,11.4799,11.4888,38000.0
2006-01-06 12:50:00,12.85,12.86,12.84,12.84,27200.0,11.4888,11.4978,11.4799,11.4799,27200.0
2006-01-06 13:00:00,12.84,12.86,12.83,12.84,102800.0,11.4799,11.4978,11.4709,11.4799,102800.0
2006-01-06 13:10:00,12.83,12.85,12.83,12.85,49600.0,11.4709,11.4888,11.4709,11.4888,49600.0
2006-01-06 13:20:00,12.84,12.88,12.84,12.85,38400.0,11.4799,11.5157,11.4799,11.4888,38400.0
2006-01-06 13:30:00,12.85,12.85,12.83,12.85,44400.0,11.4888,11.4888,11.4709,11.4888,44400.0
2006-01-06 13:40:00,12.84,12.87,12.84,12.87,36800.0,11.4799,11.5067,11.4799,11.5067,36800.0
2006-01-06 13:50:00,12.87,12.88,12.86,12.87,94400.0,11.5067,11.5157,11.4978,11.5067,94400.0
2006-01-06 14:00:00,12.87,12.9,12.85,12.9,45200.0,11.5067,11.5335,11.4888,11.5335,45200.0
2006-01-06 14:10:00,12.89,12.91,12.87,12.91,75600.0,11.5246,11.5425,11.5067,11.5425,75600.0
2006-01-06 14:20:00,12.92,12.93,12.91,12.93,45200.0,11.5514,11.5604,11.5425,11.5604,45200.0
2006-01-06 14:30:00,12.92,12.92,12.88,12.88,64400.0,11.5514,11.5514,11.5157,11.5157,64400.0
2006-01-06 14:40:00,12.89,12.89,12.85,12.88,81200.0,11.5246,11.5246,11.4888,11.5157,81200.0
2006-01-06 14:50:00,12.87,12.88,12.86,12.88,35200.0,11.5067,11.5157,11.4978,11.5157,35200.0
2006-01-06 15:00:00,12.87,12.88,12.85,12.85,70800.0,11.5067,11.5157,11.4888,11.4888,70800.0
2006-01-06 15:10:00,12.86,12.86,12.84,12.84,121600.0,11.4978,11.4978,11.4799,11.4799,121600.0
2006-01-06 15:20:00,12.84,12.84,12.83,12.83,112000.0,11.4799,11.4799,11.4709,11.4709,112000.0
2006-01-06 15:30:00,12.84,12.84,12.81,12.82,107600.0,11.4799,11.4799,11.4531,11.462,107600.0
2006-01-06 15:40:00,12.83,12.85,12.82,12.84,134800.0,11.4709,11.4888,11.462,11.4799,134800.0
2006-01-06 15:50:00,12.84,12.85,12.84,12.84,225200.0,11.4799,11.4888,11.4799,11.4799,225200.0
2006-01-09 09:30:00,12.82,12.9,12.81,12.9,134000.0,11.462,11.5335,11.4531,11.5335,134000.0
2006-01-09 09:40:00,12.9,12.9,12.86,12.89,158000.0,11.5335,11.5335,11.4978,11.5246,158000.0
2006-01-09 09:50:00,12.89,12.93,12.88,12.92,84000.0,11.5246,11.5604,11.5157,11.5514,84000.0
2006-01-09 10:00:00,12.92,12.94,12.89,12.94,68000.0,11.5514,11.5693,11.5246,11.5693,68000.0
2006-01-09 10:10:00,12.94,13.02,12.91,13.01,147200.0,11.5693,11.6408,11.5425,11.6319,147200.0
2006-01-09 10:20:00,13.02,13.02,12.98,13.02,182800.0,11.6408,11.6408,11.6051,11.6408,182800.0
2006-01-09 10:30:00,13.01,13.05,12.99,13.02,215200.0,11.6319,11.6676,11.614,11.6408,215200.0
2006-01-09 10:40:00,13.01,13.03,13.0,13.02,54400.0,11.6319,11.6498,11.6229,11.6408,54400.0
2006-01-09 10:50:00,13.01,13.04,13.01,13.03,28000.0,11.6319,11.6587,11.6319,11.6498,28000.0
2006-01-09 11:00:00,13.03,13.04,12.99,13.0,227600.0,11.6498,11.6587,11.614,11.6229,227600.0
2006-01-09 11:10:00,13.0,13.04,12.99,13.02,77200.0,11.6229,11.6587,11.614,11.6408,77200.0
2006-01-09 11:20:00,13.01,13.03,13.0,13.03,46800.0,11.6319,11.6498,11.6229,11.6498,46800.0
2006-01-09 11:30:00,13.03,13.04,13.01,13.01,179600.0,11.6498,11.6587,11.6319,11.6319,179600.0
2006-01-09 11:40:00,13.01,13.02,12.99,13.01,448800.0,11.6319,11.6408,11.614,11.6319,448800.0
2006-01-09 11:50:00,13.01,13.05,13.0,13.05,171200.0,11.6319,11.6676,11.6229,11.6676,171200.0
2006-01-09 12:00:00,13.04,13.05,13.03,13.05,59200.0,11.6587,11.6676,11.6498,11.6676,59200.0
2006-01-09 12:10:00,13.05,13.06,13.02,13.02,83200.0,11.6676,11.6766,11.6408,11.6408,83200.0
2006-01-09 12:20:00,13.01,13.02,13.0,13.01,137600.0,11.6319,11.6408,11.6229,11.6319,137600.0
2006-01-09 12:30:00,13.01,13.03,13.0,13.03,38400.0,11.6319,11.6498,11.6229,11.6498,38400.0
2006-01-09 12:40:00,13.03,13.05,13.01,13.01,29600.0,11.6498,11.6676,11.6319,11.6319,29600.0
2006-01-09 12:50:00,13.01,13.05,13.0,13.05,62800.0,11.6319,11.6676,11.6229,11.6676,62800.0
2006-01-09 13:00:00,13.05,13.05,13.02,13.05,42000.0,11.6676,11.6676,11.6408,11.6676,42000.0
2006-01-09 13:10:00,13.05,13.05,13.02,13.03,34800.0,11.6676,11.6676,11.6408,11.6498,34800.0
2006-01-09 13:20:00,13.03,13.05,13.03,13.04,20000.0,11.6498,11.6676,11.6498,11.6587,20000.0
2006-01-09 13:30:00,13.04,13.11,13.04,13.1,138800.0,11.6587,11.7213,11.6587,11.7123,138800.0
2006-01-09 13:40:00,13.1,13.11,13.08,13.11,64000.0,11.7123,11.7213,11.6945,11.7213,64000.0
2006-01-09 13:50:00,13.11,13.11,13.08,13.08,62400.0,11.7213,11.7213,11.6945,11.6945,62400.0
2006-01-09 14:00:00,13.09,13.1,13.06,13.06,81200.0,11.7034,11.7123,11.6766,11.6766,81200.0
2006-01-09 14:10:00,13.07,13.08,13.05,13.06,85200.0,11.6855,11.6945,11.6676,11.6766,85200.0
2006-01-09 14:20:00,13.07,13.07,13.03,13.05,104400.0,11.6855,11.6855,11.6498,11.6676,104400.0
2006-01-09 14:30:00,13.05,13.05,13.0,13.02,147200.0,11.6676,11.6676,11.6229,11.6408,147200.0
2006-01-09 14:40:00,13.02,13.03,12.98,12.99,134400.0,11.6408,11.6498,11.6051,11.614,134400.0
2006-01-09 14:50:00,12.99,13.03,12.99,13.0,76800.0,11.614,11.6498,11.614,11.6229,76800.0
2006-01-09 15:00:00,13.0,13.01,12.99,13.0,98800.0,11.6229,11.6319,11.614,11.6229,98800.0
2006-01-09 15:10:00,13.0,13.01,12.99,13.01,126800.0,11.6229,11.6319,11.614,11.6319,126800.0
2006-01-09 15:20:00,13.01,13.02,12.98,13.02,277600.0,11.6319,11.6408,11.6051,11.6408,277600.0
2006-01-09 15:30:00,13.02,13.05,13.01,13.04,114000.0,11.6408,11.6676,11.6319,11.6587,114000.0
2006-01-09 15:40:00,13.05,13.06,13.04,13.05,193200.0,11.6676,11.6766,11.6587,11.6676,193200.0
2006-01-09 15:50:00,13.05,13.31,13.05,13.09,415200.0,11.6676,11.9001,11.6676,11.7034,415200.0
2006-01-10 09:30:00,13.06,13.09,12.98,13.03,190800.0,11.6766,11.7034,11.6051,11.6498,190800.0
2006-01-10 09:40:00,13.03,13.08,13.03,13.06,109200.0,11.6498,11.6945,11.6498,11.6766,109200.0
2006-01-10 09:50:00,13.06,13.1,13.06,13.1,55600.0,11.6766,11.7123,11.6766,11.7123,55600.0
2006-01-10 10:00:00,13.1,13.13,13.08,13.11,146000.0,11.7123,11.7392,11.6945,11.7213,146000.0
2006-01-10 10:10:00,13.12,13.13,13.11,13.12,124800.0,11.7302,11.7392,11.7213,11.7302,124800.0
2006-01-10 10:20:00,13.12,13.16,13.09,13.14,275600.0,11.7302,11.766,11.7034,11.7481,275600.0
2006-01-10 10:30:00,13.15,13.16,13.13,13.15,92400.0,11.7571,11.766,11.7392,11.7571,92400.0
2006-01-10 10:40:00,13.15,13.15,13.06,13.06,110400.0,11.7571,11.7571,11.6766,11.6766,110400.0
2006-01-10 10:50:00,13.06,13.06,13.02,13.02,69200.0,11.6766,11.6766,11.6408,11.6408,69200.0
2006-01-10 11:00:00,13.02,13.03,12.99,13.01,75200.0,11.6408,11.6498,11.614,11.6319,75200.0
2006-01-10 11:10:00,13.01,13.03,12.98,13.03,36800.0,11.6319,11.6498,11.6051,11.6498,36800.0
2006-01-10 11:20:00,13.04,13.05,13.02,13.05,113600.0,11.6587,11.6676,11.6408,11.6676,113600.0
2006-01-10 11:30:00,13.04,13.05,13.03,13.04,56800.0,11.6587,11.6676,11.6498,11.6587,56800.0
2006-01-10 11:40:00,13.04,13.04,13.01,13.02,43600.0,11.6587,11.6587,11.6319,11.6408,43600.0
2006-01-10 11:50:00,13.02,13.04,13.0,13.04,42800.0,11.6408,11.6587,11.6229,11.6587,42800.0
2006-01-10 12:00:00,13.04,13.05,13.03,13.04,48800.0,11.6587,11.6676,11.6498,11.6587,48800.0
2006-01-10 12:10:00,13.03,13.03,13.01,13.01,50800.0,11.6498,11.6498,11.6319,11.6319,50800.0
2006-01-10 12:20:00,13.01,13.06,12.96,13.05,206800.0,11.6319,11.6766,11.5872,11.6676,206800.0
2006-01-10 12:30:00,13.06,13.1,13.04,13.08,187200.0,11.6766,11.7123,11.6587,11.6945,187200.0
2006-01-10 12:40:00,13.08,13.08,13.03,13.03,106000.0,11.6945,11.6945,11.6498,11.6498,106000.0
2006-01-10 12:50:00,13.02,13.07,13.02,13.05,89200.0,11.6408,11.6855,11.6408,11.6676,89200.0
2006-01-10 13:00:00,13.05,13.05,13.0,13.01,30400.0,11.6676,11.6676,11.6229,11.6319,30400.0
2006-01-10 13:10:00,13.01,13.03,13.01,13.02,26800.0,11.6319,11.6498,11.6319,11.6408,26800.0
2006-01-10 13:20:00,13.02,13.04,13.01,13.03,167600.0,11.6408,11.6587,11.6319,11.6498,167600.0
2006-01-10 13:30:00,13.03,13.03,12.99,13.0,84000.0,11.6498,11.6498,11.614,11.6229,84000.0
2006-01-10 13:40:00,13.0,13.01,12.97,12.98,36800.0,11.6229,11.6319,11.5961,11.6051,36800.0
2006-01-10 13:50:00,12.99,13.02,12.99,13.01,40400.0,11.614,11.6408,11.614,11.6319,40400.0
2006-01-10 14:00:00,13.02,13.02,12.97,13.02,199600.0,11.6408,11.6408,11.5961,11.6408,199600.0
2006-01-10 14:10:00,13.01,13.02,13.01,13.01,99200.0,11.6319,11.6408,11.6319,11.6319,99200.0
2006-01-10 14:20:00,13.01,13.01,12.98,12.99,82400.0,11.6319,11.6319,11.6051,11.614,82400.0
2006-01-10 14:30:00,13.0,13.0,12.98,12.99,40800.0,11.6229,11.6229,11.6051,11.614,40800.0
2006-01-10 14:40:00,12.99,13.0,12.99,13.0,251200.0,11.614,11.6229,11.614,11.6229,251200.0
2006-01-10 14:50:00,12.99,13.01,12.98,12.99,166000.0,11.614,11.6319,11.6051,11.614,166000.0
2006-01-10 15:00:00,12.99,13.0,12.98,12.99,74000.0,11.614,11.6229,11.6051,11.614,74000.0
2006-01-10 15:10:00,12.98,13.01,12.98,12.99,120800.0,11.6051,11.6319,11.6051,11.614,120800.0
2006-01-10 15:20:00,12.99,13.0,12.96,12.96,130400.0,11.614,11.6229,11.5872,11.5872,130400.0
2006-01-10 15:30:00,12.97,12.97,12.9,12.91,247600.0,11.5961,11.5961,11.5335,11.5425,247600.0
2006-01-10 15:40:00,12.92,12.93,12.88,12.88,227200.0,11.5514,11.5604,11.5157,11.5157,227200.0
2006-01-10 15:50:00,12.89,12.93,12.86,12.91,342400.0,11.5246,11.5604,11.4978,11.5425,342400.0
2006-01-11 09:30:00,12.32,12.56,12.32,12.51,1108800.0,11.015,11.2295,11.015,11.1848,1108800.0
2006-01-11 09:40:00,12.53,12.54,12.48,12.53,1122800.0,11.2027,11.2117,11.158,11.2027,1122800.0
2006-01-11 09:50:00,12.53,12.64,12.53,12.64,271200.0,11.2027,11.3011,11.2027,11.3011,271200.0
2006-01-11 10:00:00,12.65,12.65,12.54,12.58,340400.0,11.31,11.31,11.2117,11.2474,340400.0
2006-01-11 10:10:00,12.58,12.6,12.53,12.59,188000.0,11.2474,11.2653,11.2027,11.2564,188000.0
2006-01-11 10:20:00,12.59,12.63,12.53,12.53,328400.0,11.2564,11.2921,11.2027,11.2027,328400.0
2006-01-11 10:30:00,12.53,12.53,12.39,12.47,364400.0,11.2027,11.2027,11.0776,11.1491,364400.0
2006-01-11 10:40:00,12.47,12.51,12.42,12.5,457200.0,11.1491,11.1848,11.1044,11.1759,457200.0
2006-01-11 10:50:00,12.5,12.5,12.47,12.48,428000.0,11.1759,11.1759,11.1491,11.158,428000.0
2006-01-11 11:00:00,12.48,12.55,12.48,12.51,273600.0,11.158,11.2206,11.158,11.1848,273600.0
2006-01-11 11:10:00,12.52,12.56,12.46,12.49,218000.0,11.1938,11.2295,11.1401,11.167,218000.0
2006-01-11 11:20:00,12.51,12.52,12.48,12.48,134400.0,11.1848,11.1938,11.158,11.158,134400.0
2006-01-11 11:30:00,12.48,12.5,12.46,12.49,200400.0,11.158,11.1759,11.1401,11.167,200400.0
2006-01-11 11:40:00,12.5,12.51,12.46,12.47,153600.0,11.1759,11.1848,11.1401,11.1491,153600.0
2006-01-11 11:50:00,12.48,12.49,12.39,12.39,256800.0,11.158,11.167,11.0776,11.0776,256800.0
2006-01-11 12:00:00,12.38,12.43,12.38,12.42,153600.0,11.0686,11.1133,11.0686,11.1044,153600.0
2006-01-11 12:10:00,12.42,12.46,12.42,12.46,92400.0,11.1044,11.1401,11.1044,11.1401,92400.0
2006-01-11 12:20:00,12.46,12.5,12.45,12.48,116400.0,11.1401,11.1759,11.1312,11.158,116400.0
2006-01-11 12:30:00,12.47,12.5,12.46,12.48,83600.0,11.1491,11.1759,11.1401,11.158,83600.0
2006-01-11 12:40:00,12.48,12.52,12.48,12.52,125600.0,11.158,11.1938,11.158,11.1938,125600.0
2006-01-11 12:50:00,12.52,12.54,12.49,12.51,300000.0,11.1938,11.2117,11.167,11.1848,300000.0
2006-01-11 13:00:00,12.51,12.54,12.5,12.52,125600.0,11.1848,11.2117,11.1759,11.1938,125600.0
2006-01-11 13:10:00,12.52,12.54,12.51,12.53,212000.0,11.1938,11.2117,11.1848,11.2027,212000.0
2006-01-11 13:20:00,12.54,12.64,12.53,12.62,202800.0,11.2117,11.3011,11.2027,11.2832,202800.0
2006-01-11 13:30:00,12.63,12.67,12.62,12.67,185200.0,11.2921,11.3279,11.2832,11.3279,185200.0
2006-01-11 13:40:00,12.67,12.72,12.66,12.72,92800.0,11.3279,11.3726,11.319,11.3726,92800.0
2006-01-11 13:50:00,12.72,12.74,12.69,12.73,193200.0,11.3726,11.3905,11.3458,11.3815,193200.0
2006-01-11 14:00:00,12.74,12.74,12.68,12.73,183200.0,11.3905,11.3905,11.3368,11.3815,183200.0
2006-01-11 14:10:00,12.73,12.82,12.73,12.77,305200.0,11.3815,11.462,11.3815,11.4173,305200.0
2006-01-11 14:20:00,12.77,12.84,12.74,12.78,185200.0,11.4173,11.4799,11.3905,11.4262,185200.0
2006-01-11 14:30:00,12.78,12.82,12.78,12.82,208000.0,11.4262,11.462,11.4262,11.462,208000.0
2006-01-11 14:40:00,12.81,12.86,12.74,12.75,144400.0,11.4531,11.4978,11.3905,11.3994,144400.0
2006-01-11 14:50:00,12.75,12.77,12.71,12.72,170400.0,11.3994,11.4173,11.3637,11.3726,170400.0
2006-01-11 15:00:00,12.72,12.73,12.69,12.69,205600.0,11.3726,11.3815,11.3458,11.3458,205600.0
2006-01-11 15:10:00,12.69,12.69,12.63,12.65,201600.0,11.3458,11.3458,11.2921,11.31,201600.0
2006-01-11 15:20:00,12.65,12.72,12.61,12.61,202800.0,11.31,11.3726,11.2743,11.2743,202800.0
2006-01-11 15:30:00,12.6,12.64,12.6,12.63,167200.0,11.2653,11.3011,11.2653,11.2921,167200.0
2006-01-11 15:40:00,12.63,12.63,12.61,12.62,192800.0,11.2921,11.2921,11.2743,11.2832,192800.0
2006-01-11 15:50:00,12.61,12.62,12.56,12.6,259600.0,11.2743,11.2832,11.2295,11.2653,259600.0
2006-01-12 09:30:00,12.54,12.55,12.5,12.53,251200.0,11.2117,11.2206,11.1759,11.2027,251200.0
2006-01-12 09:40:00,12.53,12.54,12.49,12.5,296400.0,11.2027,11.2117,11.167,11.1759,296400.0
2006-01-12 09:50:00,12.49,12.54,12.49,12.5,311200.0,11.167,11.2117,11.167,11.1759,311200.0
2006-01-12 10:00:00,12.5,12.51,12.46,12.48,156400.0,11.1759,11.1848,11.1401,11.158,156400.0
2006-01-12 10:10:00,12.48,12.5,12.47,12.49,113200.0,11.158,11.1759,11.1491,11.167,113200.0
2006-01-12 10:20:00,12.49,12.49,12.4,12.42,122400.0,11.167,11.167,11.0865,11.1044,122400.0
2006-01-12 10:30:00,12.42,12.45,12.41,12.41,234400.0,11.1044,11.1312,11.0954,11.0954,234400.0
2006-01-12 10:40:00,12.41,12.42,12.36,12.38,226400.0,11.0954,11.1044,11.0507,11.0686,226400.0
2006-01-12 10:50:00,12.38,12.45,12.38,12.42,166000.0,11.0686,11.1312,11.0686,11.1044,166000.0
2006-01-12 11:00:00,12.43,12.45,12.41,12.41,110000.0,11.1133,11.1312,11.0954,11.0954,110000.0
2006-01-12 11:10:00,12.42,12.43,12.4,12.43,175600.0,11.1044,11.1133,11.0865,11.1133,175600.0
2006-01-12 11:20:00,12.43,12.45,12.4,12.44,202000.0,11.1133,11.1312,11.0865,11.1223,202000.0
2006-01-12 11:30:00,12.44,12.46,12.41,12.46,171600.0,11.1223,11.1401,11.0954,11.1401,171600.0
2006-01-12 11:40:00,12.46,12.48,12.4,12.46,182400.0,11.1401,11.158,11.0865,11.1401,182400.0
2006-01-12 11:50:00,12.45,12.49,12.45,12.47,60800.0,11.1312,11.167,11.1312,11.1491,60800.0
2006-01-12 12:00:00,12.46,12.48,12.45,12.45,26800.0,11.1401,11.158,11.1312,11.1312,26800.0
2006-01-12 12:10:00,12.45,12.47,12.45,12.47,62800.0,11.1312,11.1491,11.1312,11.1491,62800.0
2006-01-12 12:20:00,12.46,12.48,12.46,12.48,263600.0,11.1401,11.158,11.1401,11.158,263600.0
2006-01-12 12:30:00,12.48,12.49,12.46,12.46,121600.0,11.158,11.167,11.1401,11.1401,121600.0
2006-01-12 12:40:00,12.46,12.47,12.46,12.47,48800.0,11.1401,11.1491,11.1401,11.1491,48800.0
2006-01-12 12:50:00,12.47,12.47,12.45,12.46,71200.0,11.1491,11.1491,11.1312,11.1401,71200.0
2006-01-12 13:00:00,12.46,12.47,12.45,12.47,29200.0,11.1401,11.1491,11.1312,11.1491,29200.0
2006-01-12 13:10:00,12.47,12.47,12.46,12.47,76400.0,11.1491,11.1491,11.1401,11.1491,76400.0
2006-01-12 13:20:00,12.47,12.47,12.46,12.46,28000.0,11.1491,11.1491,11.1401,11.1401,28000.0
2006-01-12 13:30:00,12.46,12.47,12.45,12.45,100400.0,11.1401,11.1491,11.1312,11.1312,100400.0
2006-01-12 13:40:00,12.46,12.46,12.44,12.44,81200.0,11.1401,11.1401,11.1223,11.1223,81200.0
2006-01-12 13:50:00,12.44,12.45,12.43,12.45,178800.0,11.1223,11.1312,11.1133,11.1312,178800.0
2006-01-12 14:00:00,12.45,12.45,12.4,12.42,224800.0,11.1312,11.1312,11.0865,11.1044,224800.0
2006-01-12 14:10:00,12.42,12.45,12.42,12.44,84000.0,11.1044,11.1312,11.1044,11.1223,84000.0
2006-01-12 14:20:00,12.44,12.45,12.44,12.45,120000.0,11.1223,11.1312,11.1223,11.1312,120000.0
2006-01-12 14:30:00,12.45,12.45,12.42,12.45,224800.0,11.1312,11.1312,11.1044,11.1312,224800.0
2006-01-12 14:40:00,12.45,12.47,12.44,12.46,163600.0,11.1312,11.1491,11.1223,11.1401,163600.0
2006-01-12 14:50:00,12.46,12.47,12.44,12.45,114000.0,11.1401,11.1491,11.1223,11.1312,114000.0
2006-01-12 15:00:00,12.45,12.47,12.45,12.46,94000.0,11.1312,11.1491,11.1312,11.1401,94000.0
2006-01-12 15:10:00,12.47,12.47,12.46,12.46,107200.0,11.1491,11.1491,11.1401,11.1401,107200.0
2006-01-12 15:20:00,12.46,12.46,12.44,12.45,91600.0,11.1401,11.1401,11.1223,11.1312,91600.0
2006-01-12 15:30:00,12.45,12.46,12.45,12.45,166400.0,11.1312,11.1401,11.1312,11.1312,166400.0
2006-01-12 15:40:00,12.46,12.46,12.42,12.45,163200.0,11.1401,11.1401,11.1044,11.1312,163200.0
2006-01-12 15:50:00,12.45,12.46,12.38,12.43,374800.0,11.1312,11.1401,11.0686,11.1133,374800.0
2006-01-13 09:30:00,12.46,12.46,12.37,12.42,98400.0,11.1401,11.1401,11.0597,11.1044,98400.0
2006-01-13 09:40:00,12.4,12.5,12.4,12.47,77200.0,11.0865,11.1759,11.0865,11.1491,77200.0
2006-01-13 09:50:00,12.48,12.49,12.45,12.46,45200.0,11.158,11.167,11.1312,11.1401,45200.0
2006-01-13 10:00:00,12.46,12.49,12.44,12.49,52800.0,11.1401,11.167,11.1223,11.167,52800.0
2006-01-13 10:10:00,12.48,12.48,12.38,12.38,69600.0,11.158,11.158,11.0686,11.0686,69600.0
2006-01-13 10:20:00,12.38,12.42,12.38,12.38,93200.0,11.0686,11.1044,11.0686,11.0686,93200.0
2006-01-13 10:30:00,12.39,12.42,12.38,12.4,100000.0,11.0776,11.1044,11.0686,11.0865,100000.0
2006-01-13 10:40:00,12.41,12.45,12.38,12.38,103600.0,11.0954,11.1312,11.0686,11.0686,103600.0
2006-01-13 10:50:00,12.38,12.42,12.37,12.41,128400.0,11.0686,11.1044,11.0597,11.0954,128400.0
2006-01-13 11:00:00,12.4,12.41,12.36,12.36,182000.0,11.0865,11.0954,11.0507,11.0507,182000.0
2006-01-13 11:10:00,12.36,12.37,12.34,12.37,75600.0,11.0507,11.0597,11.0329,11.0597,75600.0
2006-01-13 11:20:00,12.37,12.38,12.34,12.34,58800.0,11.0597,11.0686,11.0329,11.0329,58800.0
2006-01-13 11:30:00,12.35,12.38,12.35,12.37,90400.0,11.0418,11.0686,11.0418,11.0597,90400.0
2006-01-13 11:40:00,12.38,12.41,12.35,12.38,255600.0,11.0686,11.0954,11.0418,11.0686,255600.0
2006-01-13 11:50:00,12.38,12.42,12.37,12.38,94400.0,11.0686,11.1044,11.0597,11.0686,94400.0
2006-01-13 12:00:00,12.38,12.45,12.38,12.43,76400.0,11.0686,11.1312,11.0686,11.1133,76400.0
2006-01-13 12:10:00,12.43,12.45,12.43,12.45,25600.0,11.1133,11.1312,11.1133,11.1312,25600.0
2006-01-13 12:20:00,12.45,12.45,12.41,12.41,85200.0,11.1312,11.1312,11.0954,11.0954,85200.0
2006-01-13 12:30:00,12.41,12.42,12.39,12.39,26000.0,11.0954,11.1044,11.0776,11.0776,26000.0
2006-01-13 12:40:00,12.39,12.4,12.36,12.36,82400.0,11.0776,11.0865,11.0507,11.0507,82400.0
2006-01-13 12:50:00,12.38,12.4,12.36,12.4,54400.0,11.0686,11.0865,11.0507,11.0865,54400.0
2006-01-13 13:00:00,12.4,12.42,12.38,12.41,108000.0,11.0865,11.1044,11.0686,11.0954,108000.0
2006-01-13 13:10:00,12.41,12.42,12.39,12.41,74000.0,11.0954,11.1044,11.0776,11.0954,74000.0
2006-01-13 13:20:00,12.41,12.43,12.4,12.43,36400.0,11.0954,11.1133,11.0865,11.1133,36400.0
2006-01-13 13:30:00,12.43,12.43,12.38,12.38,56000.0,11.1133,11.1133,11.0686,11.0686,56000.0
2006-01-13 13:40:00,12.38,12.4,12.36,12.36,60000.0,11.0686,11.0865,11.0507,11.0507,60000.0
2006-01-13 13:50:00,12.37,12.4,12.36,12.4,30800.0,11.0597,11.0865,11.0507,11.0865,30800.0
2006-01-13 14:00:00,12.39,12.4,12.37,12.37,86000.0,11.0776,11.0865,11.0597,11.0597,86000.0
2006-01-13 14:10:00,12.37,12.37,12.35,12.36,44000.0,11.0597,11.0597,11.0418,11.0507,44000.0
2006-01-13 14:20:00,12.36,12.37,12.34,12.35,83200.0,11.0507,11.0597,11.0329,11.0418,83200.0
2006-01-13 14:30:00,12.35,12.35,12.3,12.3,136400.0,11.0418,11.0418,10.9971,10.9971,136400.0
2006-01-13 14:40:00,12.3,12.35,12.3,12.34,109600.0,10.9971,11.0418,10.9971,11.0329,109600.0
2006-01-13 14:50:00,12.34,12.38,12.32,12.36,174000.0,11.0329,11.0686,11.015,11.0507,174000.0
2006-01-13 15:00:00,12.37,12.37,12.33,12.34,48400.0,11.0597,11.0597,11.0239,11.0329,48400.0
2006-01-13 15:10:00,12.34,12.34,12.31,12.34,100400.0,11.0329,11.0329,11.006,11.0329,100400.0
2006-01-13 15:20:00,12.34,12.36,12.31,12.34,50800.0,11.0329,11.0507,11.006,11.0329,50800.0
2006-01-13 15:30:00,12.33,12.36,12.31,12.35,51200.0,11.0239,11.0507,11.006,11.0418,51200.0
2006-01-13 15:40:00,12.35,12.35,12.33,12.33,100400.0,11.0418,11.0418,11.0239,11.0239,100400.0
2006-01-13 15:50:00,12.33,12.35,12.32,12.34,202000.0,11.0239,11.0418,11.015,11.0329,202000.0
2006-01-17 09:30:00,12.35,12.35,12.17,12.27,258400.0,11.0418,11.0418,10.8809,10.9703,258400.0
2006-01-17 09:40:00,12.28,12.37,12.28,12.36,132000.0,10.9792,11.0597,10.9792,11.0507,132000.0
2006-01-17 09:50:00,12.36,12.38,12.31,12.32,178000.0,11.0507,11.0686,11.006,11.015,178000.0
2006-01-17 10:00:00,12.33,12.36,12.31,12.34,572800.0,11.0239,11.0507,11.006,11.0329,572800.0
2006-01-17 10:10:00,12.34,12.35,12.31,12.32,147200.0,11.0329,11.0418,11.006,11.015,147200.0
2006-01-17 10:20:00,12.33,12.37,12.32,12.37,389200.0,11.0239,11.0597,11.015,11.0597,389200.0
2006-01-17 10:30:00,12.38,12.44,12.33,12.35,293600.0,11.0686,11.1223,11.0239,11.0418,293600.0
2006-01-17 10:40:00,12.35,12.35,12.31,12.33,74800.0,11.0418,11.0418,11.006,11.0239,74800.0
2006-01-17 10:50:00,12.34,12.37,12.34,12.35,50800.0,11.0329,11.0597,11.0329,11.0418,50800.0
2006-01-17 11:00:00,12.35,12.38,12.34,12.38,115200.0,11.0418,11.0686,11.0329,11.0686,115200.0
2006-01-17 11:10:00,12.38,12.38,12.34,12.38,78000.0,11.0686,11.0686,11.0329,11.0686,78000.0
2006-01-17 11:20:00,12.37,12.38,12.35,12.36,182400.0,11.0597,11.0686,11.0418,11.0507,182400.0
2006-01-17 11:30:00,12.37,12.37,12.35,12.36,52800.0,11.0597,11.0597,11.0418,11.0507,52800.0
2006-01-17 11:40:00,12.37,12.38,12.35,12.36,51600.0,11.0597,11.0686,11.0418,11.0507,51600.0
2006-01-17 11:50:00,12.36,12.38,12.35,12.38,64800.0,11.0507,11.0686,11.0418,11.0686,64800.0
2006-01-17 12:00:00,12.37,12.38,12.34,12.36,38800.0,11.0597,11.0686,11.0329,11.0507,38800.0
2006-01-17 12:10:00,12.35,12.36,12.33,12.34,48400.0,11.0418,11.0507,11.0239,11.0329,48400.0
2006-01-17 12:20:00,12.33,12.33,12.3,12.32,138400.0,11.0239,11.0239,10.9971,11.015,138400.0
2006-01-17 12:30:00,12.33,12.33,12.3,12.3,30400.0,11.0239,11.0239,10.9971,10.9971,30400.0
2006-01-17 12:40:00,12.31,12.31,12.3,12.3,71200.0,11.006,11.006,10.9971,10.9971,71200.0
2006-01-17 12:50:00,12.31,12.31,12.3,12.31,86400.0,11.006,11.006,10.9971,11.006,86400.0
2006-01-17 13:00:00,12.31,12.31,12.28,12.3,77200.0,11.006,11.006,10.9792,10.9971,77200.0
2006-01-17 13:10:00,12.29,12.31,12.27,12.3,60000.0,10.9881,11.006,10.9703,10.9971,60000.0
2006-01-17 13:20:00,12.3,12.31,12.3,12.3,37200.0,10.9971,11.006,10.9971,10.9971,37200.0
2006-01-17 13:30:00,12.3,12.3,12.28,12.29,54800.0,10.9971,10.9971,10.9792,10.9881,54800.0
2006-01-17 13:40:00,12.29,12.31,12.28,12.29,98800.0,10.9881,11.006,10.9792,10.9881,98800.0
2006-01-17 13:50:00,12.28,12.28,12.23,12.24,222400.0,10.9792,10.9792,10.9345,10.9434,222400.0
2006-01-17 14:00:00,12.24,12.3,12.24,12.27,220000.0,10.9434,10.9971,10.9434,10.9703,220000.0
2006-01-17 14:10:00,12.27,12.3,12.26,12.26,75200.0,10.9703,10.9971,10.9613,10.9613,75200.0
2006-01-17 14:20:00,12.26,12.28,12.24,12.24,92400.0,10.9613,10.9792,10.9434,10.9434,92400.0
2006-01-17 14:30:00,12.24,12.29,12.24,12.25,106000.0,10.9434,10.9881,10.9434,10.9524,106000.0
2006-01-17 14:40:00,12.26,12.27,12.22,12.24,153200.0,10.9613,10.9703,10.9256,10.9434,153200.0
2006-01-17 14:50:00,12.24,12.29,12.22,12.28,75600.0,10.9434,10.9881,10.9256,10.9792,75600.0
2006-01-17 15:00:00,12.29,12.31,12.26,12.31,100400.0,10.9881,11.006,10.9613,11.006,100400.0
2006-01-17 15:10:00,12.31,12.31,12.27,12.3,121200.0,11.006,11.006,10.9703,10.9971,121200.0
2006-01-17 15:20:00,12.29,12.33,12.29,12.3,173600.0,10.9881,11.0239,10.9881,10.9971,173600.0
2006-01-17 15:30:00,12.31,12.32,12.28,12.3,152400.0,11.006,11.015,10.9792,10.9971,152400.0
2006-01-17 15:40:00,12.29,12.32,12.29,12.3,164800.0,10.9881,11.015,10.9881,10.9971,164800.0
2006-01-17 15:50:00,12.3,12.3,12.28,12.3,224400.0,10.9971,10.9971,10.9792,10.9971,224400.0
2006-01-18 09:30:00,12.17,12.24,12.16,12.16,426400.0,10.8809,10.9434,10.8719,10.8719,426400.0
2006-01-18 09:40:00,12.16,12.21,12.13,12.18,188800.0,10.8719,10.9166,10.8451,10.8898,188800.0
2006-01-18 09:50:00,12.18,12.24,12.18,12.22,117600.0,10.8898,10.9434,10.8898,10.9256,117600.0
2006-01-18 10:00:00,12.24,12.37,12.22,12.36,166400.0,10.9434,11.0597,10.9256,11.0507,166400.0
2006-01-18 10:10:00,12.37,12.43,12.34,12.43,131200.0,11.0597,11.1133,11.0329,11.1133,131200.0
2006-01-18 10:20:00,12.43,12.49,12.43,12.49,211200.0,11.1133,11.167,11.1133,11.167,211200.0
2006-01-18 10:30:00,12.49,12.5,12.45,12.47,168400.0,11.167,11.1759,11.1312,11.1491,168400.0
2006-01-18 10:40:00,12.47,12.5,12.47,12.47,123600.0,11.1491,11.1759,11.1491,11.1491,123600.0
2006-01-18 10:50:00,12.48,12.54,12.48,12.54,186000.0,11.158,11.2117,11.158,11.2117,186000.0
2006-01-18 11:00:00,12.54,12.55,12.5,12.53,96800.0,11.2117,11.2206,11.1759,11.2027,96800.0
2006-01-18 11:10:00,12.53,12.53,12.47,12.53,116000.0,11.2027,11.2027,11.1491,11.2027,116000.0
2006-01-18 11:20:00,12.53,12.54,12.51,12.53,127600.0,11.2027,11.2117,11.1848,11.2027,127600.0
2006-01-18 11:30:00,12.53,12.53,12.47,12.5,108000.0,11.2027,11.2027,11.1491,11.1759,108000.0
2006-01-18 11:40:00,12.5,12.53,12.5,12.53,89600.0,11.1759,11.2027,11.1759,11.2027,89600.0
2006-01-18 11:50:00,12.53,12.56,12.53,12.55,117200.0,11.2027,11.2295,11.2027,11.2206,117200.0
2006-01-18 12:00:00,12.55,12.56,12.54,12.55,84400.0,11.2206,11.2295,11.2117,11.2206,84400.0
2006-01-18 12:10:00,12.55,12.56,12.51,12.52,131600.0,11.2206,11.2295,11.1848,11.1938,131600.0
2006-01-18 12:20:00,12.52,12.54,12.52,12.54,68800.0,11.1938,11.2117,11.1938,11.2117,68800.0
2006-01-18 12:30:00,12.54,12.55,12.52,12.55,315600.0,11.2117,11.2206,11.1938,11.2206,315600.0
2006-01-18 12:40:00,12.55,12.6,12.55,12.58,114000.0,11.2206,11.2653,11.2206,11.2474,114000.0
2006-01-18 12:50:00,12.58,12.65,12.58,12.63,110000.0,11.2474,11.31,11.2474,11.2921,110000.0
2006-01-18 13:00:00,12.63,12.7,12.6,12.69,185600.0,11.2921,11.3547,11.2653,11.3458,185600.0
2006-01-18 13:10:00,12.69,12.7,12.58,12.6,302800.0,11.3458,11.3547,11.2474,11.2653,302800.0
2006-01-18 13:20:00,12.59,12.6,12.54,12.56,280800.0,11.2564,11.2653,11.2117,11.2295,280800.0
2006-01-18 13:30:00,12.56,12.59,12.53,12.59,105600.0,11.2295,11.2564,11.2027,11.2564,105600.0
2006-01-18 13:40:00,12.57,12.58,12.54,12.56,65200.0,11.2385,11.2474,11.2117,11.2295,65200.0
2006-01-18 13:50:00,12.56,12.59,12.56,12.56,113200.0,11.2295,11.2564,11.2295,11.2295,113200.0
2006-01-18 14:00:00,12.57,12.61,12.56,12.58,187600.0,11.2385,11.2743,11.2295,11.2474,187600.0
2006-01-18 14:10:00,12.58,12.62,12.58,12.62,105200.0,11.2474,11.2832,11.2474,11.2832,105200.0
2006-01-18 14:20:00,12.62,12.68,12.6,12.67,168800.0,11.2832,11.3368,11.2653,11.3279,168800.0
2006-01-18 14:30:00,12.66,12.69,12.63,12.67,114000.0,11.319,11.3458,11.2921,11.3279,114000.0
2006-01-18 14:40:00,12.67,12.67,12.64,12.64,82400.0,11.3279,11.3279,11.3011,11.3011,82400.0
2006-01-18 14:50:00,12.64,12.64,12.59,12.62,137600.0,11.3011,11.3011,11.2564,11.2832,137600.0
2006-01-18 15:00:00,12.62,12.66,12.59,12.64,73200.0,11.2832,11.319,11.2564,11.3011,73200.0
2006-01-18 15:10:00,12.64,12.67,12.62,12.65,142800.0,11.3011,11.3279,11.2832,11.31,142800.0
2006-01-18 15:20:00,12.65,12.68,12.64,12.68,118400.0,11.31,11.3368,11.3011,11.3368,118400.0
2006-01-18 15:30:00,12.68,12.69,12.65,12.67,173600.0,11.3368,11.3458,11.31,11.3279,173600.0
2006-01-18 15:40:00,12.67,12.71,12.64,12.66,251600.0,11.3279,11.3637,11.3011,11.319,251600.0
2006-01-18 15:50:00,12.66,12.67,12.6,12.63,547200.0,11.319,11.3279,11.2653,11.2921,547200.0
2006-01-19 09:30:00,12.65,12.7,12.58,12.6,203600.0,11.31,11.3547,11.2474,11.2653,203600.0
2006-01-19 09:40:00,12.6,12.7,12.6,12.65,126400.0,11.2653,11.3547,11.2653,11.31,126400.0
2006-01-19 09:50:00,12.65,12.72,12.65,12.71,172800.0,11.31,11.3726,11.31,11.3637,172800.0
2006-01-19 10:00:00,12.72,12.88,12.69,12.7,295600.0,11.3726,11.5157,11.3458,11.3547,295600.0
2006-01-19 10:10:00,12.7,12.83,12.7,12.79,108000.0,11.3547,11.4709,11.3547,11.4352,108000.0
2006-01-19 10:20:00,12.81,12.81,12.76,12.8,81600.0,11.4531,11.4531,11.4084,11.4441,81600.0
2006-01-19 10:30:00,12.81,12.84,12.78,12.8,132000.0,11.4531,11.4799,11.4262,11.4441,132000.0
2006-01-19 10:40:00,12.8,12.86,12.8,12.85,110400.0,11.4441,11.4978,11.4441,11.4888,110400.0
2006-01-19 10:50:00,12.83,12.85,12.8,12.8,198800.0,11.4709,11.4888,11.4441,11.4441,198800.0
2006-01-19 11:00:00,12.81,12.85,12.81,12.83,181600.0,11.4531,11.4888,11.4531,11.4709,181600.0
2006-01-19 11:10:00,12.83,12.83,12.8,12.82,76400.0,11.4709,11.4709,11.4441,11.462,76400.0
2006-01-19 11:20:00,12.82,12.82,12.77,12.78,46400.0,11.462,11.462,11.4173,11.4262,46400.0
2006-01-19 11:30:00,12.78,12.83,12.78,12.78,171600.0,11.4262,11.4709,11.4262,11.4262,171600.0
2006-01-19 11:40:00,12.79,12.83,12.77,12.83,98800.0,11.4352,11.4709,11.4173,11.4709,98800.0
2006-01-19 11:50:00,12.81,12.86,12.8,12.85,111200.0,11.4531,11.4978,11.4441,11.4888,111200.0
2006-01-19 12:00:00,12.85,12.86,12.82,12.86,138000.0,11.4888,11.4978,11.462,11.4978,138000.0
2006-01-19 12:10:00,12.85,12.86,12.83,12.86,70800.0,11.4888,11.4978,11.4709,11.4978,70800.0
2006-01-19 12:20:00,12.86,12.9,12.85,12.89,124800.0,11.4978,11.5335,11.4888,11.5246,124800.0
2006-01-19 12:30:00,12.89,12.99,12.86,12.99,342800.0,11.5246,11.614,11.4978,11.614,342800.0
2006-01-19 12:40:00,12.99,12.99,12.94,12.99,156400.0,11.614,11.614,11.5693,11.614,156400.0
2006-01-19 12:50:00,12.99,13.0,12.96,12.96,233200.0,11.614,11.6229,11.5872,11.5872,233200.0
2006-01-19 13:00:00,12.96,12.97,12.91,12.97,113600.0,11.5872,11.5961,11.5425,11.5961,113600.0
2006-01-19 13:10:00,12.97,12.97,12.92,12.93,52400.0,11.5961,11.5961,11.5514,11.5604,52400.0
2006-01-19 13:20:00,12.93,12.94,12.91,12.92,73200.0,11.5604,11.5693,11.5425,11.5514,73200.0
2006-01-19 13:30:00,12.91,12.96,12.91,12.96,98800.0,11.5425,11.5872,11.5425,11.5872,98800.0
2006-01-19 13:40:00,12.96,13.03,12.95,13.03,202400.0,11.5872,11.6498,11.5782,11.6498,202400.0
2006-01-19 13:50:00,13.02,13.05,13.02,13.04,98400.0,11.6408,11.6676,11.6408,11.6587,98400.0
2006-01-19 14:00:00,13.03,13.06,13.0,13.02,358000.0,11.6498,11.6766,11.6229,11.6408,358000.0
2006-01-19 14:10:00,13.02,13.03,12.98,13.02,121200.0,11.6408,11.6498,11.6051,11.6408,121200.0
2006-01-19 14:20:00,13.02,13.03,13.02,13.03,95600.0,11.6408,11.6498,11.6408,11.6498,95600.0
2006-01-19 14:30:00,13.02,13.03,12.99,13.03,285600.0,11.6408,11.6498,11.614,11.6498,285600.0
2006-01-19 14:40:00,13.03,13.03,12.98,12.99,181600.0,11.6498,11.6498,11.6051,11.614,181600.0
2006-01-19 14:50:00,12.99,13.06,12.99,13.05,213200.0,11.614,11.6766,11.614,11.6676,213200.0
2006-01-19 15:00:00,13.05,13.06,13.02,13.02,325200.0,11.6676,11.6766,11.6408,11.6408,325200.0
2006-01-19 15:10:00,13.01,13.05,12.99,13.05,177600.0,11.6319,11.6676,11.614,11.6676,177600.0
2006-01-19 15:20:00,13.05,13.07,13.03,13.04,264000.0,11.6676,11.6855,11.6498,11.6587,264000.0
2006-01-19 15:30:00,13.04,13.04,12.99,13.02,374400.0,11.6587,11.6587,11.614,11.6408,374400.0
2006-01-19 15:40:00,13.01,13.02,12.99,13.01,287200.0,11.6319,11.6408,11.614,11.6319,287200.0
2006-01-19 15:50:00,13.01,13.02,12.95,13.0,479200.0,11.6319,11.6408,11.5782,11.6229,479200.0
2006-01-20 09:30:00,12.92,12.96,12.78,12.78,468000.0,11.5514,11.5872,11.4262,11.4262,468000.0
2006-01-20 09:40:00,12.79,12.83,12.75,12.83,116400.0,11.4352,11.4709,11.3994,11.4709,116400.0
2006-01-20 09:50:00,12.82,12.84,12.81,12.83,212800.0,11.462,11.4799,11.4531,11.4709,212800.0
2006-01-20 10:00:00,12.82,12.87,12.8,12.86,84400.0,11.462,11.5067,11.4441,11.4978,84400.0
2006-01-20 10:10:00,12.86,12.86,12.78,12.79,155600.0,11.4978,11.4978,11.4262,11.4352,155600.0
2006-01-20 10:20:00,12.79,12.79,12.76,12.76,127200.0,11.4352,11.4352,11.4084,11.4084,127200.0
2006-01-20 10:30:00,12.77,12.79,12.69,12.77,140400.0,11.4173,11.4352,11.3458,11.4173,140400.0
2006-01-20 10:40:00,12.78,12.8,12.71,12.72,100400.0,11.4262,11.4441,11.3637,11.3726,100400.0
2006-01-20 10:50:00,12.73,12.73,12.65,12.69,178800.0,11.3815,11.3815,11.31,11.3458,178800.0
2006-01-20 11:00:00,12.69,12.72,12.65,12.7,188400.0,11.3458,11.3726,11.31,11.3547,188400.0
2006-01-20 11:10:00,12.7,12.77,12.7,12.74,96400.0,11.3547,11.4173,11.3547,11.3905,96400.0
2006-01-20 11:20:00,12.73,12.78,12.71,12.78,67600.0,11.3815,11.4262,11.3637,11.4262,67600.0
2006-01-20 11:30:00,12.76,12.77,12.73,12.75,40400.0,11.4084,11.4173,11.3815,11.3994,40400.0
2006-01-20 11:40:00,12.74,12.74,12.68,12.69,86000.0,11.3905,11.3905,11.3368,11.3458,86000.0
2006-01-20 11:50:00,12.68,12.69,12.65,12.68,72800.0,11.3368,11.3458,11.31,11.3368,72800.0
2006-01-20 12:00:00,12.67,12.74,12.67,12.71,66400.0,11.3279,11.3905,11.3279,11.3637,66400.0
2006-01-20 12:10:00,12.7,12.73,12.69,12.71,28400.0,11.3547,11.3815,11.3458,11.3637,28400.0
2006-01-20 12:20:00,12.72,12.74,12.71,12.72,189600.0,11.3726,11.3905,11.3637,11.3726,189600.0
2006-01-20 12:30:00,12.72,12.74,12.69,12.7,75200.0,11.3726,11.3905,11.3458,11.3547,75200.0
2006-01-20 12:40:00,12.7,12.71,12.59,12.63,178000.0,11.3547,11.3637,11.2564,11.2921,178000.0
2006-01-20 12:50:00,12.64,12.68,12.64,12.65,64000.0,11.3011,11.3368,11.3011,11.31,64000.0
2006-01-20 13:00:00,12.64,12.67,12.64,12.65,190000.0,11.3011,11.3279,11.3011,11.31,190000.0
2006-01-20 13:10:00,12.65,12.69,12.63,12.69,265200.0,11.31,11.3458,11.2921,11.3458,265200.0
2006-01-20 13:20:00,12.69,12.71,12.68,12.69,227600.0,11.3458,11.3637,11.3368,11.3458,227600.0
2006-01-20 13:30:00,12.69,12.7,12.64,12.7,89200.0,11.3458,11.3547,11.3011,11.3547,89200.0
2006-01-20 13:40:00,12.69,12.7,12.65,12.67,107600.0,11.3458,11.3547,11.31,11.3279,107600.0
2006-01-20 13:50:00,12.67,12.68,12.64,12.66,62400.0,11.3279,11.3368,11.3011,11.319,62400.0
2006-01-20 14:00:00,12.66,12.69,12.66,12.68,56400.0,11.319,11.3458,11.319,11.3368,56400.0
2006-01-20 14:10:00,12.68,12.69,12.68,12.69,155600.0,11.3368,11.3458,11.3368,11.3458,155600.0
2006-01-20 14:20:00,12.68,12.69,12.66,12.66,122000.0,11.3368,11.3458,11.319,11.319,122000.0
2006-01-20 14:30:00,12.66,12.67,12.63,12.66,86400.0,11.319,11.3279,11.2921,11.319,86400.0
2006-01-20 14:40:00,12.66,12.68,12.62,12.64,86400.0,11.319,11.3368,11.2832,11.3011,86400.0
2006-01-20 14:50:00,12.64,12.64,12.59,12.6,187600.0,11.3011,11.3011,11.2564,11.2653,187600.0
2006-01-20 15:00:00,12.6,12.62,12.58,12.6,83200.0,11.2653,11.2832,11.2474,11.2653,83200.0
2006-01-20 15:10:00,12.6,12.61,12.54,12.55,155200.0,11.2653,11.2743,11.2117,11.2206,155200.0
2006-01-20 15:20:00,12.54,12.55,12.51,12.52,199200.0,11.2117,11.2206,11.1848,11.1938,199200.0
2006-01-20 15:30:00,12.52,12.55,12.48,12.49,221600.0,11.1938,11.2206,11.158,11.167,221600.0
2006-01-20 15:40:00,12.49,12.51,12.48,12.5,148400.0,11.167,11.1848,11.158,11.1759,148400.0
2006-01-20 15:50:00,12.5,12.54,12.5,12.52,494000.0,11.1759,11.2117,11.1759,11.1938,494000.0
2006-01-23 09:30:00,12.56,12.71,12.49,12.54,274800.0,11.2295,11.3637,11.167,11.2117,274800.0
2006-01-23 09:40:00,12.55,12.56,12.53,12.56,103200.0,11.2206,11.2295,11.2027,11.2295,103200.0
2006-01-23 09:50:00,12.56,12.57,12.54,12.55,166000.0,11.2295,11.2385,11.2117,11.2206,166000.0
2006-01-23 10:00:00,12.55,12.59,12.54,12.57,79200.0,11.2206,11.2564,11.2117,11.2385,79200.0
2006-01-23 10:10:00,12.56,12.58,12.55,12.56,199200.0,11.2295,11.2474,11.2206,11.2295,199200.0
2006-01-23 10:20:00,12.56,12.58,12.55,12.57,86800.0,11.2295,11.2474,11.2206,11.2385,86800.0
2006-01-23 10:30:00,12.58,12.58,12.52,12.52,100400.0,11.2474,11.2474,11.1938,11.1938,100400.0
2006-01-23 10:40:00,12.54,12.58,12.53,12.57,109200.0,11.2117,11.2474,11.2027,11.2385,109200.0
2006-01-23 10:50:00,12.57,12.6,12.56,12.59,29200.0,11.2385,11.2653,11.2295,11.2564,29200.0
2006-01-23 11:00:00,12.59,12.6,12.55,12.56,73200.0,11.2564,11.2653,11.2206,11.2295,73200.0
2006-01-23 11:10:00,12.56,12.57,12.52,12.55,81600.0,11.2295,11.2385,11.1938,11.2206,81600.0
2006-01-23 11:20:00,12.57,12.57,12.52,12.52,73200.0,11.2385,11.2385,11.1938,11.1938,73200.0
2006-01-23 11:30:00,12.52,12.54,12.5,12.51,114000.0,11.1938,11.2117,11.1759,11.1848,114000.0
2006-01-23 11:40:00,12.52,12.54,12.52,12.53,84400.0,11.1938,11.2117,11.1938,11.2027,84400.0
2006-01-23 11:50:00,12.54,12.56,12.53,12.54,140800.0,11.2117,11.2295,11.2027,11.2117,140800.0
2006-01-23 12:00:00,12.55,12.55,12.5,12.52,125600.0,11.2206,11.2206,11.1759,11.1938,125600.0
2006-01-23 12:10:00,12.52,12.53,12.47,12.47,108400.0,11.1938,11.2027,11.1491,11.1491,108400.0
2006-01-23 12:20:00,12.47,12.5,12.45,12.49,102400.0,11.1491,11.1759,11.1312,11.167,102400.0
2006-01-23 12:30:00,12.49,12.5,12.49,12.49,42800.0,11.167,11.1759,11.167,11.167,42800.0
2006-01-23 12:40:00,12.49,12.49,12.46,12.46,71600.0,11.167,11.167,11.1401,11.1401,71600.0
2006-01-23 12:50:00,12.46,12.49,12.45,12.47,56800.0,11.1401,11.167,11.1312,11.1491,56800.0
2006-01-23 13:00:00,12.47,12.5,12.47,12.49,45200.0,11.1491,11.1759,11.1491,11.167,45200.0
2006-01-23 13:10:00,12.49,12.49,12.47,12.47,36800.0,11.167,11.167,11.1491,11.1491,36800.0
2006-01-23 13:20:00,12.47,12.49,12.47,12.48,52000.0,11.1491,11.167,11.1491,11.158,52000.0
2006-01-23 13:30:00,12.48,12.49,12.48,12.48,54800.0,11.158,11.167,11.158,11.158,54800.0
2006-01-23 13:40:00,12.48,12.48,12.46,12.46,71600.0,11.158,11.158,11.1401,11.1401,71600.0
2006-01-23 13:50:00,12.46,12.46,12.43,12.45,89600.0,11.1401,11.1401,11.1133,11.1312,89600.0
2006-01-23 14:00:00,12.45,12.47,12.4,12.43,159200.0,11.1312,11.1491,11.0865,11.1133,159200.0
2006-01-23 14:10:00,12.43,12.43,12.36,12.4,150400.0,11.1133,11.1133,11.0507,11.0865,150400.0
2006-01-23 14:20:00,12.38,12.43,12.34,12.35,98400.0,11.0686,11.1133,11.0329,11.0418,98400.0
2006-01-23 14:30:00,12.35,12.43,12.35,12.36,92800.0,11.0418,11.1133,11.0418,11.0507,92800.0
2006-01-23 14:40:00,12.36,12.39,12.36,12.38,103600.0,11.0507,11.0776,11.0507,11.0686,103600.0
2006-01-23 14:50:00,12.38,12.4,12.35,12.39,70400.0,11.0686,11.0865,11.0418,11.0776,70400.0
2006-01-23 15:00:00,12.39,12.42,12.39,12.39,90800.0,11.0776,11.1044,11.0776,11.0776,90800.0
2006-01-23 15:10:00,12.39,12.43,12.37,12.42,70800.0,11.0776,11.1133,11.0597,11.1044,70800.0
2006-01-23 15:20:00,12.42,12.44,12.4,12.41,154400.0,11.1044,11.1223,11.0865,11.0954,154400.0
2006-01-23 15:30:00,12.41,12.43,12.4,12.4,94400.0,11.0954,11.1133,11.0865,11.0865,94400.0
2006-01-23 15:40:00,12.39,12.4,12.37,12.37,163200.0,11.0776,11.0865,11.0597,11.0597,163200.0
2006-01-23 15:50:00,12.38,12.39,12.37,12.37,323600.0,11.0686,11.0776,11.0597,11.0597,323600.0
2006-01-24 09:30:00,12.38,12.45,12.38,12.4,124800.0,11.0686,11.1312,11.0686,11.0865,124800.0
2006-01-24 09:40:00,12.4,12.45,12.38,12.42,102800.0,11.0865,11.1312,11.0686,11.1044,102800.0
2006-01-24 09:50:00,12.43,12.45,12.42,12.44,93600.0,11.1133,11.1312,11.1044,11.1223,93600.0
2006-01-24 10:00:00,12.45,12.5,12.43,12.47,126400.0,11.1312,11.1759,11.1133,11.1491,126400.0
2006-01-24 10:10:00,12.47,12.47,12.43,12.44,50000.0,11.1491,11.1491,11.1133,11.1223,50000.0
2006-01-24 10:20:00,12.44,12.45,12.37,12.39,140400.0,11.1223,11.1312,11.0597,11.0776,140400.0
2006-01-24 10:30:00,12.39,12.5,12.37,12.49,210000.0,11.0776,11.1759,11.0597,11.167,210000.0
2006-01-24 10:40:00,12.49,12.54,12.47,12.49,218000.0,11.167,11.2117,11.1491,11.167,218000.0
2006-01-24 10:50:00,12.52,12.55,12.51,12.55,79200.0,11.1938,11.2206,11.1848,11.2206,79200.0
2006-01-24 11:00:00,12.55,12.55,12.49,12.5,98400.0,11.2206,11.2206,11.167,11.1759,98400.0
2006-01-24 11:10:00,12.51,12.54,12.5,12.53,60800.0,11.1848,11.2117,11.1759,11.2027,60800.0
2006-01-24 11:20:00,12.53,12.56,12.52,12.56,86000.0,11.2027,11.2295,11.1938,11.2295,86000.0
2006-01-24 11:30:00,12.56,12.56,12.52,12.55,74800.0,11.2295,11.2295,11.1938,11.2206,74800.0
2006-01-24 11:40:00,12.55,12.58,12.5,12.57,89200.0,11.2206,11.2474,11.1759,11.2385,89200.0
2006-01-24 11:50:00,12.57,12.58,12.56,12.58,50800.0,11.2385,11.2474,11.2295,11.2474,50800.0
2006-01-24 12:00:00,12.58,12.63,12.57,12.62,111600.0,11.2474,11.2921,11.2385,11.2832,111600.0
2006-01-24 12:10:00,12.63,12.64,12.61,12.63,87600.0,11.2921,11.3011,11.2743,11.2921,87600.0
2006-01-24 12:20:00,12.63,12.69,12.63,12.67,72000.0,11.2921,11.3458,11.2921,11.3279,72000.0
2006-01-24 12:30:00,12.67,12.68,12.65,12.67,50000.0,11.3279,11.3368,11.31,11.3279,50000.0
2006-01-24 12:40:00,12.67,12.68,12.64,12.68,61200.0,11.3279,11.3368,11.3011,11.3368,61200.0
2006-01-24 12:50:00,12.68,12.72,12.67,12.69,114400.0,11.3368,11.3726,11.3279,11.3458,114400.0
2006-01-24 13:00:00,12.7,12.72,12.67,12.69,111200.0,11.3547,11.3726,11.3279,11.3458,111200.0
2006-01-24 13:10:00,12.69,12.7,12.68,12.69,34800.0,11.3458,11.3547,11.3368,11.3458,34800.0
2006-01-24 13:20:00,12.69,12.69,12.65,12.67,33200.0,11.3458,11.3458,11.31,11.3279,33200.0
2006-01-24 13:30:00,12.67,12.69,12.67,12.69,32000.0,11.3279,11.3458,11.3279,11.3458,32000.0
2006-01-24 13:40:00,12.68,12.69,12.65,12.66,134000.0,11.3368,11.3458,11.31,11.319,134000.0
2006-01-24 13:50:00,12.65,12.66,12.61,12.63,134400.0,11.31,11.319,11.2743,11.2921,134400.0
2006-01-24 14:00:00,12.64,12.67,12.63,12.66,174400.0,11.3011,11.3279,11.2921,11.319,174400.0
2006-01-24 14:10:00,12.66,12.69,12.62,12.67,132800.0,11.319,11.3458,11.2832,11.3279,132800.0
2006-01-24 14:20:00,12.65,12.69,12.65,12.67,89200.0,11.31,11.3458,11.31,11.3279,89200.0
2006-01-24 14:30:00,12.67,12.67,12.65,12.66,40000.0,11.3279,11.3279,11.31,11.319,40000.0
2006-01-24 14:40:00,12.65,12.67,12.63,12.67,46400.0,11.31,11.3279,11.2921,11.3279,46400.0
2006-01-24 14:50:00,12.67,12.68,12.62,12.62,70400.0,11.3279,11.3368,11.2832,11.2832,70400.0
2006-01-24 15:00:00,12.63,12.67,12.62,12.64,62000.0,11.2921,11.3279,11.2832,11.3011,62000.0
2006-01-24 15:10:00,12.64,12.69,12.63,12.65,105200.0,11.3011,11.3458,11.2921,11.31,105200.0
2006-01-24 15:20:00,12.65,12.68,12.65,12.68,56400.0,11.31,11.3368,11.31,11.3368,56400.0
2006-01-24 15:30:00,12.67,12.68,12.65,12.66,82400.0,11.3279,11.3368,11.31,11.319,82400.0
2006-01-24 15:40:00,12.66,12.69,12.65,12.66,128800.0,11.319,11.3458,11.31,11.319,128800.0
2006-01-24 15:50:00,12.66,12.69,12.65,12.69,173600.0,11.319,11.3458,11.31,11.3458,173600.0
2006-01-25 09:30:00,12.7,12.72,12.55,12.61,194000.0,11.3547,11.3726,11.2206,11.2743,194000.0
2006-01-25 09:40:00,12.62,12.65,12.57,12.62,75600.0,11.2832,11.31,11.2385,11.2832,75600.0
2006-01-25 09:50:00,12.61,12.65,12.59,12.61,45200.0,11.2743,11.31,11.2564,11.2743,45200.0
2006-01-25 10:00:00,12.61,12.63,12.56,12.57,63200.0,11.2743,11.2921,11.2295,11.2385,63200.0
2006-01-25 10:10:00,12.58,12.6,12.56,12.57,86800.0,11.2474,11.2653,11.2295,11.2385,86800.0
2006-01-25 10:20:00,12.57,12.57,12.48,12.52,92000.0,11.2385,11.2385,11.158,11.1938,92000.0
2006-01-25 10:30:00,12.52,12.52,12.44,12.46,74800.0,11.1938,11.1938,11.1223,11.1401,74800.0
2006-01-25 10:40:00,12.45,12.47,12.4,12.46,86400.0,11.1312,11.1491,11.0865,11.1401,86400.0
2006-01-25 10:50:00,12.46,12.52,12.45,12.47,147200.0,11.1401,11.1938,11.1312,11.1491,147200.0
2006-01-25 11:00:00,12.47,12.47,12.44,12.45,48000.0,11.1491,11.1491,11.1223,11.1312,48000.0
2006-01-25 11:10:00,12.45,12.53,12.45,12.53,50400.0,11.1312,11.2027,11.1312,11.2027,50400.0
2006-01-25 11:20:00,12.53,12.54,12.5,12.5,29600.0,11.2027,11.2117,11.1759,11.1759,29600.0
2006-01-25 11:30:00,12.51,12.51,12.47,12.47,75600.0,11.1848,11.1848,11.1491,11.1491,75600.0
2006-01-25 11:40:00,12.48,12.51,12.47,12.47,82000.0,11.158,11.1848,11.1491,11.1491,82000.0
2006-01-25 11:50:00,12.47,12.48,12.46,12.47,43600.0,11.1491,11.158,11.1401,11.1491,43600.0
2006-01-25 12:00:00,12.47,12.49,12.47,12.49,43600.0,11.1491,11.167,11.1491,11.167,43600.0
2006-01-25 12:10:00,12.5,12.5,12.46,12.46,63200.0,11.1759,11.1759,11.1401,11.1401,63200.0
2006-01-25 12:20:00,12.47,12.47,12.44,12.45,122800.0,11.1491,11.1491,11.1223,11.1312,122800.0
2006-01-25 12:30:00,12.46,12.53,12.46,12.49,57600.0,11.1401,11.2027,11.1401,11.167,57600.0
2006-01-25 12:40:00,12.49,12.52,12.48,12.49,188800.0,11.167,11.1938,11.158,11.167,188800.0
2006-01-25 12:50:00,12.47,12.51,12.47,12.47,155200.0,11.1491,11.1848,11.1491,11.1491,155200.0
2006-01-25 13:00:00,12.49,12.5,12.47,12.48,51600.0,11.167,11.1759,11.1491,11.158,51600.0
2006-01-25 13:10:00,12.48,12.5,12.47,12.47,28400.0,11.158,11.1759,11.1491,11.1491,28400.0
2006-01-25 13:20:00,12.46,12.47,12.46,12.46,42400.0,11.1401,11.1491,11.1401,11.1401,42400.0
2006-01-25 13:30:00,12.46,12.47,12.46,12.47,28800.0,11.1401,11.1491,11.1401,11.1491,28800.0
2006-01-25 13:40:00,12.46,12.46,12.44,12.44,54800.0,11.1401,11.1401,11.1223,11.1223,54800.0
2006-01-25 13:50:00,12.44,12.46,12.44,12.46,37200.0,11.1223,11.1401,11.1223,11.1401,37200.0
2006-01-25 14:00:00,12.46,12.5,12.43,12.49,93200.0,11.1401,11.1759,11.1133,11.167,93200.0
2006-01-25 14:10:00,12.49,12.53,12.47,12.5,193200.0,11.167,11.2027,11.1491,11.1759,193200.0
2006-01-25 14:20:00,12.5,12.52,12.47,12.48,74400.0,11.1759,11.1938,11.1491,11.158,74400.0
2006-01-25 14:30:00,12.47,12.47,12.44,12.47,44800.0,11.1491,11.1491,11.1223,11.1491,44800.0
2006-01-25 14:40:00,12.47,12.48,12.43,12.44,98800.0,11.1491,11.158,11.1133,11.1223,98800.0
2006-01-25 14:50:00,12.44,12.45,12.43,12.45,124000.0,11.1223,11.1312,11.1133,11.1312,124000.0
2006-01-25 15:00:00,12.45,12.47,12.43,12.43,63600.0,11.1312,11.1491,11.1133,11.1133,63600.0
2006-01-25 15:10:00,12.43,12.46,12.42,12.43,44800.0,11.1133,11.1401,11.1044,11.1133,44800.0
2006-01-25 15:20:00,12.43,12.44,12.42,12.43,67600.0,11.1133,11.1223,11.1044,11.1133,67600.0
2006-01-25 15:30:00,12.43,12.44,12.42,12.43,49200.0,11.1133,11.1223,11.1044,11.1133,49200.0
2006-01-25 15:40:00,12.43,12.46,12.42,12.43,156000.0,11.1133,11.1401,11.1044,11.1133,156000.0
2006-01-25 15:50:00,12.43,12.47,12.43,12.45,85200.0,11.1133,11.1491,11.1133,11.1312,85200.0
2006-01-26 09:30:00,12.6,12.6,12.51,12.54,95200.0,11.2653,11.2653,11.1848,11.2117,95200.0
2006-01-26 09:40:00,12.54,12.56,12.51,12.52,60800.0,11.2117,11.2295,11.1848,11.1938,60800.0
2006-01-26 09:50:00,12.51,12.55,12.48,12.51,92800.0,11.1848,11.2206,11.158,11.1848,92800.0
2006-01-26 10:00:00,12.5,12.52,12.46,12.51,131600.0,11.1759,11.1938,11.1401,11.1848,131600.0
2006-01-26 10:10:00,12.52,12.56,12.5,12.54,139200.0,11.1938,11.2295,11.1759,11.2117,139200.0
2006-01-26 10:20:00,12.53,12.55,12.5,12.54,166000.0,11.2027,11.2206,11.1759,11.2117,166000.0
2006-01-26 10:30:00,12.53,12.59,12.53,12.58,77600.0,11.2027,11.2564,11.2027,11.2474,77600.0
2006-01-26 10:40:00,12.58,12.59,12.53,12.58,64800.0,11.2474,11.2564,11.2027,11.2474,64800.0
2006-01-26 10:50:00,12.58,12.61,12.54,12.58,55200.0,11.2474,11.2743,11.2117,11.2474,55200.0
2006-01-26 11:00:00,12.56,12.65,12.56,12.61,65600.0,11.2295,11.31,11.2295,11.2743,65600.0
2006-01-26 11:10:00,12.61,12.61,12.59,12.59,36400.0,11.2743,11.2743,11.2564,11.2564,36400.0
2006-01-26 11:20:00,12.6,12.62,12.59,12.61,38400.0,11.2653,11.2832,11.2564,11.2743,38400.0
2006-01-26 11:30:00,12.61,12.65,12.6,12.65,56800.0,11.2743,11.31,11.2653,11.31,56800.0
2006-01-26 11:40:00,12.64,12.69,12.63,12.69,125600.0,11.3011,11.3458,11.2921,11.3458,125600.0
2006-01-26 11:50:00,12.69,12.69,12.66,12.69,62000.0,11.3458,11.3458,11.319,11.3458,62000.0
2006-01-26 12:00:00,12.68,12.71,12.65,12.65,66000.0,11.3368,11.3637,11.31,11.31,66000.0
2006-01-26 12:10:00,12.65,12.66,12.63,12.65,42000.0,11.31,11.319,11.2921,11.31,42000.0
2006-01-26 12:20:00,12.65,12.65,12.63,12.64,79200.0,11.31,11.31,11.2921,11.3011,79200.0
2006-01-26 12:30:00,12.63,12.68,12.63,12.65,121600.0,11.2921,11.3368,11.2921,11.31,121600.0
2006-01-26 12:40:00,12.66,12.68,12.65,12.67,89600.0,11.319,11.3368,11.31,11.3279,89600.0
2006-01-26 12:50:00,12.67,12.68,12.66,12.66,102400.0,11.3279,11.3368,11.319,11.319,102400.0
2006-01-26 13:00:00,12.66,12.68,12.66,12.68,46400.0,11.319,11.3368,11.319,11.3368,46400.0
2006-01-26 13:10:00,12.67,12.7,12.67,12.7,54800.0,11.3279,11.3547,11.3279,11.3547,54800.0
2006-01-26 13:20:00,12.7,12.7,12.67,12.67,39600.0,11.3547,11.3547,11.3279,11.3279,39600.0
2006-01-26 13:30:00,12.67,12.67,12.65,12.65,146400.0,11.3279,11.3279,11.31,11.31,146400.0
2006-01-26 13:40:00,12.65,12.66,12.63,12.63,128400.0,11.31,11.319,11.2921,11.2921,128400.0
2006-01-26 13:50:00,12.63,12.65,12.63,12.63,55600.0,11.2921,11.31,11.2921,11.2921,55600.0
2006-01-26 14:00:00,12.64,12.65,12.63,12.63,111200.0,11.3011,11.31,11.2921,11.2921,111200.0
2006-01-26 14:10:00,12.63,12.63,12.63,12.63,58000.0,11.2921,11.2921,11.2921,11.2921,58000.0
2006-01-26 14:20:00,12.63,12.64,12.6,12.64,70000.0,11.2921,11.3011,11.2653,11.3011,70000.0
2006-01-26 14:30:00,12.64,12.64,12.6,12.61,66800.0,11.3011,11.3011,11.2653,11.2743,66800.0
2006-01-26 14:40:00,12.61,12.66,12.6,12.66,72400.0,11.2743,11.319,11.2653,11.319,72400.0
2006-01-26 14:50:00,12.66,12.67,12.65,12.65,67600.0,11.319,11.3279,11.31,11.31,67600.0
2006-01-26 15:00:00,12.65,12.67,12.65,12.66,68000.0,11.31,11.3279,11.31,11.319,68000.0
2006-01-26 15:10:00,12.66,12.67,12.65,12.67,74000.0,11.319,11.3279,11.31,11.3279,74000.0
2006-01-26 15:20:00,12.66,12.7,12.65,12.68,40400.0,11.319,11.3547,11.31,11.3368,40400.0
2006-01-26 15:30:00,12.68,12.7,12.65,12.66,43600.0,11.3368,11.3547,11.31,11.319,43600.0
2006-01-26 15:40:00,12.65,12.65,12.64,12.64,78400.0,11.31,11.31,11.3011,11.3011,78400.0
2006-01-26 15:50:00,12.64,12.64,12.59,12.6,282400.0,11.3011,11.3011,11.2564,11.2653,282400.0
2006-01-27 09:30:00,12.68,12.7,12.62,12.7,142400.0,11.3368,11.3547,11.2832,11.3547,142400.0
2006-01-27 09:40:00,12.7,12.77,12.7,12.72,152800.0,11.3547,11.4173,11.3547,11.3726,152800.0
2006-01-27 09:50:00,12.73,12.77,12.7,12.7,161200.0,11.3815,11.4173,11.3547,11.3547,161200.0
2006-01-27 10:00:00,12.7,12.89,12.7,12.88,173600.0,11.3547,11.5246,11.3547,11.5157,173600.0
2006-01-27 10:10:00,12.88,12.9,12.78,12.78,122800.0,11.5157,11.5335,11.4262,11.4262,122800.0
2006-01-27 10:20:00,12.8,12.81,12.69,12.74,148000.0,11.4441,11.4531,11.3458,11.3905,148000.0
2006-01-27 10:30:00,12.74,12.76,12.67,12.75,122000.0,11.3905,11.4084,11.3279,11.3994,122000.0
2006-01-27 10:40:00,12.74,12.77,12.69,12.72,148000.0,11.3905,11.4173,11.3458,11.3726,148000.0
2006-01-27 10:50:00,12.74,12.76,12.71,12.76,50400.0,11.3905,11.4084,11.3637,11.4084,50400.0
2006-01-27 11:00:00,12.76,12.77,12.74,12.77,67600.0,11.4084,11.4173,11.3905,11.4173,67600.0
2006-01-27 11:10:00,12.76,12.77,12.72,12.76,89600.0,11.4084,11.4173,11.3726,11.4084,89600.0
2006-01-27 11:20:00,12.75,12.75,12.68,12.72,75200.0,11.3994,11.3994,11.3368,11.3726,75200.0
2006-01-27 11:30:00,12.71,12.74,12.64,12.69,126000.0,11.3637,11.3905,11.3011,11.3458,126000.0
2006-01-27 11:40:00,12.69,12.69,12.63,12.64,78400.0,11.3458,11.3458,11.2921,11.3011,78400.0
2006-01-27 11:50:00,12.64,12.7,12.63,12.68,59600.0,11.3011,11.3547,11.2921,11.3368,59600.0
2006-01-27 12:00:00,12.68,12.68,12.62,12.63,76400.0,11.3368,11.3368,11.2832,11.2921,76400.0
2006-01-27 12:10:00,12.63,12.64,12.6,12.61,59200.0,11.2921,11.3011,11.2653,11.2743,59200.0
2006-01-27 12:20:00,12.62,12.62,12.59,12.62,74000.0,11.2832,11.2832,11.2564,11.2832,74000.0
2006-01-27 12:30:00,12.62,12.62,12.59,12.6,63600.0,11.2832,11.2832,11.2564,11.2653,63600.0
2006-01-27 12:40:00,12.61,12.63,12.6,12.62,64400.0,11.2743,11.2921,11.2653,11.2832,64400.0
2006-01-27 12:50:00,12.62,12.63,12.61,12.62,43200.0,11.2832,11.2921,11.2743,11.2832,43200.0
2006-01-27 13:00:00,12.62,12.62,12.58,12.6,64400.0,11.2832,11.2832,11.2474,11.2653,64400.0
2006-01-27 13:10:00,12.61,12.62,12.58,12.58,70400.0,11.2743,11.2832,11.2474,11.2474,70400.0
2006-01-27 13:20:00,12.59,12.65,12.58,12.6,122400.0,11.2564,11.31,11.2474,11.2653,122400.0
2006-01-27 13:30:00,12.6,12.61,12.56,12.6,71600.0,11.2653,11.2743,11.2295,11.2653,71600.0
2006-01-27 13:40:00,12.61,12.64,12.58,12.58,50800.0,11.2743,11.3011,11.2474,11.2474,50800.0
2006-01-27 13:50:00,12.58,12.58,12.56,12.56,32800.0,11.2474,11.2474,11.2295,11.2295,32800.0
2006-01-27 14:00:00,12.56,12.6,12.56,12.59,153200.0,11.2295,11.2653,11.2295,11.2564,153200.0
2006-01-27 14:10:00,12.59,12.61,12.56,12.59,71200.0,11.2564,11.2743,11.2295,11.2564,71200.0
2006-01-27 14:20:00,12.6,12.63,12.59,12.61,85600.0,11.2653,11.2921,11.2564,11.2743,85600.0
2006-01-27 14:30:00,12.62,12.63,12.61,12.62,129200.0,11.2832,11.2921,11.2743,11.2832,129200.0
2006-01-27 14:40:00,12.62,12.64,12.62,12.64,64400.0,11.2832,11.3011,11.2832,11.3011,64400.0
2006-01-27 14:50:00,12.65,12.7,12.65,12.69,92800.0,11.31,11.3547,11.31,11.3458,92800.0
2006-01-27 15:00:00,12.69,12.71,12.66,12.71,100800.0,11.3458,11.3637,11.319,11.3637,100800.0
2006-01-27 15:10:00,12.71,12.74,12.69,12.72,224400.0,11.3637,11.3905,11.3458,11.3726,224400.0
2006-01-27 15:20:00,12.72,12.73,12.68,12.72,213600.0,11.3726,11.3815,11.3368,11.3726,213600.0
2006-01-27 15:30:00,12.71,12.71,12.69,12.7,75600.0,11.3637,11.3637,11.3458,11.3547,75600.0
2006-01-27 15:40:00,12.7,12.71,12.68,12.7,97600.0,11.3547,11.3637,11.3368,11.3547,97600.0
2006-01-27 15:50:00,12.7,12.72,12.68,12.71,214400.0,11.3547,11.3726,11.3368,11.3637,214400.0
2006-01-30 09:30:00,12.72,12.81,12.72,12.81,173600.0,11.3726,11.4531,11.3726,11.4531,173600.0
2006-01-30 09:40:00,12.81,12.82,12.8,12.81,64800.0,11.4531,11.462,11.4441,11.4531,64800.0
2006-01-30 09:50:00,12.81,12.88,12.79,12.84,304800.0,11.4531,11.5157,11.4352,11.4799,304800.0
2006-01-30 10:00:00,12.84,12.87,12.83,12.87,224800.0,11.4799,11.5067,11.4709,11.5067,224800.0
2006-01-30 10:10:00,12.85,12.89,12.85,12.87,83600.0,11.4888,11.5246,11.4888,11.5067,83600.0
2006-01-30 10:20:00,12.87,12.88,12.87,12.88,44800.0,11.5067,11.5157,11.5067,11.5157,44800.0
2006-01-30 10:30:00,12.88,12.9,12.86,12.87,106800.0,11.5157,11.5335,11.4978,11.5067,106800.0
2006-01-30 10:40:00,12.88,12.9,12.85,12.87,93200.0,11.5157,11.5335,11.4888,11.5067,93200.0
2006-01-30 10:50:00,12.86,12.88,12.83,12.85,31200.0,11.4978,11.5157,11.4709,11.4888,31200.0
2006-01-30 11:00:00,12.85,12.87,12.83,12.83,74000.0,11.4888,11.5067,11.4709,11.4709,74000.0
2006-01-30 11:10:00,12.83,12.85,12.82,12.84,64400.0,11.4709,11.4888,11.462,11.4799,64400.0
2006-01-30 11:20:00,12.84,12.9,12.84,12.88,88400.0,11.4799,11.5335,11.4799,11.5157,88400.0
2006-01-30 11:30:00,12.88,12.88,12.86,12.87,49600.0,11.5157,11.5157,11.4978,11.5067,49600.0
2006-01-30 11:40:00,12.86,12.87,12.86,12.86,19200.0,11.4978,11.5067,11.4978,11.4978,19200.0
2006-01-30 11:50:00,12.86,12.86,12.84,12.84,36800.0,11.4978,11.4978,11.4799,11.4799,36800.0
2006-01-30 12:00:00,12.85,12.86,12.84,12.85,35200.0,11.4888,11.4978,11.4799,11.4888,35200.0
2006-01-30 12:10:00,12.86,12.89,12.85,12.88,46800.0,11.4978,11.5246,11.4888,11.5157,46800.0
2006-01-30 12:20:00,12.88,12.88,12.87,12.87,23600.0,11.5157,11.5157,11.5067,11.5067,23600.0
2006-01-30 12:30:00,12.87,12.91,12.87,12.91,44800.0,11.5067,11.5425,11.5067,11.5425,44800.0
2006-01-30 12:40:00,12.91,12.93,12.9,12.9,82800.0,11.5425,11.5604,11.5335,11.5335,82800.0
2006-01-30 12:50:00,12.91,12.91,12.88,12.88,72000.0,11.5425,11.5425,11.5157,11.5157,72000.0
2006-01-30 13:00:00,12.88,12.93,12.88,12.91,84000.0,11.5157,11.5604,11.5157,11.5425,84000.0
2006-01-30 13:10:00,12.91,12.93,12.89,12.92,85200.0,11.5425,11.5604,11.5246,11.5514,85200.0
2006-01-30 13:20:00,12.9,12.91,12.85,12.88,64800.0,11.5335,11.5425,11.4888,11.5157,64800.0
2006-01-30 13:30:00,12.88,12.88,12.83,12.85,165200.0,11.5157,11.5157,11.4709,11.4888,165200.0
2006-01-30 13:40:00,12.84,12.89,12.84,12.88,113600.0,11.4799,11.5246,11.4799,11.5157,113600.0
2006-01-30 13:50:00,12.89,12.89,12.87,12.87,418400.0,11.5246,11.5246,11.5067,11.5067,418400.0
2006-01-30 14:00:00,12.87,12.87,12.86,12.87,85200.0,11.5067,11.5067,11.4978,11.5067,85200.0
2006-01-30 14:10:00,12.87,12.92,12.86,12.88,170800.0,11.5067,11.5514,11.4978,11.5157,170800.0
2006-01-30 14:20:00,12.88,12.94,12.88,12.92,149200.0,11.5157,11.5693,11.5157,11.5514,149200.0
2006-01-30 14:30:00,12.93,12.93,12.9,12.92,380400.0,11.5604,11.5604,11.5335,11.5514,380400.0
2006-01-30 14:40:00,12.91,12.93,12.89,12.9,254800.0,11.5425,11.5604,11.5246,11.5335,254800.0
2006-01-30 14:50:00,12.9,12.93,12.9,12.91,63600.0,11.5335,11.5604,11.5335,11.5425,63600.0
2006-01-30 15:00:00,12.9,12.92,12.87,12.88,229600.0,11.5335,11.5514,11.5067,11.5157,229600.0
2006-01-30 15:10:00,12.88,12.89,12.86,12.86,179200.0,11.5157,11.5246,11.4978,11.4978,179200.0
2006-01-30 15:20:00,12.86,12.88,12.86,12.86,79600.0,11.4978,11.5157,11.4978,11.4978,79600.0
2006-01-30 15:30:00,12.86,12.87,12.82,12.84,151200.0,11.4978,11.5067,11.462,11.4799,151200.0
2006-01-30 15:40:00,12.84,12.88,12.84,12.87,70800.0,11.4799,11.5157,11.4799,11.5067,70800.0
2006-01-30 15:50:00,12.87,12.91,12.87,12.87,373600.0,11.5067,11.5425,11.5067,11.5067,373600.0
2006-01-31 09:30:00,12.91,12.97,12.83,12.9,166000.0,11.5425,11.5961,11.4709,11.5335,166000.0
2006-01-31 09:40:00,12.89,12.97,12.89,12.95,88000.0,11.5246,11.5961,11.5246,11.5782,88000.0
2006-01-31 09:50:00,12.95,12.99,12.9,12.93,102800.0,11.5782,11.614,11.5335,11.5604,102800.0
2006-01-31 10:00:00,12.92,12.94,12.9,12.91,136800.0,11.5514,11.5693,11.5335,11.5425,136800.0
2006-01-31 10:10:00,12.91,12.95,12.89,12.91,91200.0,11.5425,11.5782,11.5246,11.5425,91200.0
2006-01-31 10:20:00,12.91,12.93,12.88,12.9,139600.0,11.5425,11.5604,11.5157,11.5335,139600.0
2006-01-31 10:30:00,12.9,12.99,12.9,12.97,107600.0,11.5335,11.614,11.5335,11.5961,107600.0
2006-01-31 10:40:00,12.97,12.99,12.95,12.96,40400.0,11.5961,11.614,11.5782,11.5872,40400.0
2006-01-31 10:50:00,12.96,12.97,12.94,12.97,40800.0,11.5872,11.5961,11.5693,11.5961,40800.0
2006-01-31 11:00:00,12.96,12.96,12.93,12.94,64400.0,11.5872,11.5872,11.5604,11.5693,64400.0
2006-01-31 11:10:00,12.94,12.97,12.94,12.96,190400.0,11.5693,11.5961,11.5693,11.5872,190400.0
2006-01-31 11:20:00,12.96,12.97,12.95,12.97,79200.0,11.5872,11.5961,11.5782,11.5961,79200.0
2006-01-31 11:30:00,12.96,12.99,12.95,12.97,180800.0,11.5872,11.614,11.5782,11.5961,180800.0
2006-01-31 11:40:00,12.96,12.99,12.96,12.98,88400.0,11.5872,11.614,11.5872,11.6051,88400.0
2006-01-31 11:50:00,12.98,12.99,12.91,12.92,62800.0,11.6051,11.614,11.5425,11.5514,62800.0
2006-01-31 12:00:00,12.93,12.95,12.91,12.91,60000.0,11.5604,11.5782,11.5425,11.5425,60000.0
2006-01-31 12:10:00,12.9,12.93,12.9,12.92,24800.0,11.5335,11.5604,11.5335,11.5514,24800.0
2006-01-31 12:20:00,12.93,12.93,12.91,12.91,193600.0,11.5604,11.5604,11.5425,11.5425,193600.0
2006-01-31 12:30:00,12.92,12.93,12.9,12.93,23200.0,11.5514,11.5604,11.5335,11.5604,23200.0
2006-01-31 12:40:00,12.93,12.97,12.93,12.96,20400.0,11.5604,11.5961,11.5604,11.5872,20400.0
2006-01-31 12:50:00,12.96,12.96,12.92,12.92,14000.0,11.5872,11.5872,11.5514,11.5514,14000.0
2006-01-31 13:00:00,12.93,12.94,12.9,12.92,79200.0,11.5604,11.5693,11.5335,11.5514,79200.0
2006-01-31 13:10:00,12.91,12.93,12.9,12.93,157200.0,11.5425,11.5604,11.5335,11.5604,157200.0
2006-01-31 13:20:00,12.93,12.94,12.93,12.94,8800.0,11.5604,11.5693,11.5604,11.5693,8800.0
2006-01-31 13:30:00,12.94,12.97,12.93,12.95,71200.0,11.5693,11.5961,11.5604,11.5782,71200.0
2006-01-31 13:40:00,12.95,12.97,12.95,12.96,30400.0,11.5782,11.5961,11.5782,11.5872,30400.0
2006-01-31 13:50:00,12.96,12.99,12.96,12.98,100000.0,11.5872,11.614,11.5872,11.6051,100000.0
2006-01-31 14:00:00,12.97,13.0,12.97,13.0,90400.0,11.5961,11.6229,11.5961,11.6229,90400.0
2006-01-31 14:10:00,13.0,13.0,12.94,12.95,76400.0,11.6229,11.6229,11.5693,11.5782,76400.0
2006-01-31 14:20:00,12.94,12.96,12.92,12.96,109600.0,11.5693,11.5872,11.5514,11.5872,109600.0
2006-01-31 14:30:00,12.96,12.99,12.94,12.99,108000.0,11.5872,11.614,11.5693,11.614,108000.0
2006-01-31 14:40:00,12.99,13.01,12.97,12.99,105600.0,11.614,11.6319,11.5961,11.614,105600.0
2006-01-31 14:50:00,13.0,13.04,12.97,13.03,76000.0,11.6229,11.6587,11.5961,11.6498,76000.0
2006-01-31 15:00:00,13.02,13.09,13.02,13.04,106000.0,11.6408,11.7034,11.6408,11.6587,106000.0
2006-01-31 15:10:00,13.04,13.06,13.01,13.03,81200.0,11.6587,11.6766,11.6319,11.6498,81200.0
2006-01-31 15:20:00,13.02,13.12,13.01,13.1,152400.0,11.6408,11.7302,11.6319,11.7123,152400.0
2006-01-31 15:30:00,13.1,13.11,13.06,13.09,160400.0,11.7123,11.7213,11.6766,11.7034,160400.0
2006-01-31 15:40:00,13.09,13.1,13.09,13.09,222400.0,11.7034,11.7123,11.7034,11.7034,222400.0
2006-01-31 15:50:00,13.09,13.11,13.07,13.09,458800.0,11.7034,11.7213,11.6855,11.7034,458800.0
2006-02-01 09:30:00,12.99,13.08,12.93,12.94,192000.0,11.614,11.6945,11.5604,11.5693,192000.0
2006-02-01 09:40:00,12.94,12.95,12.91,12.94,131600.0,11.5693,11.5782,11.5425,11.5693,131600.0
2006-02-01 09:50:00,12.94,12.97,12.93,12.95,89600.0,11.5693,11.5961,11.5604,11.5782,89600.0
2006-02-01 10:00:00,12.95,12.95,12.93,12.93,118400.0,11.5782,11.5782,11.5604,11.5604,118400.0
2006-02-01 10:10:00,12.93,13.01,12.93,12.99,103200.0,11.5604,11.6319,11.5604,11.614,103200.0
2006-02-01 10:20:00,12.99,13.12,12.99,13.06,200000.0,11.614,11.7302,11.614,11.6766,200000.0
2006-02-01 10:30:00,13.06,13.2,13.05,13.12,268800.0,11.6766,11.8018,11.6676,11.7302,268800.0
2006-02-01 10:40:00,13.11,13.13,13.06,13.07,129200.0,11.7213,11.7392,11.6766,11.6855,129200.0
2006-02-01 10:50:00,13.1,13.1,13.0,13.02,97600.0,11.7123,11.7123,11.6229,11.6408,97600.0
2006-02-01 11:00:00,13.02,13.02,12.94,13.0,202400.0,11.6408,11.6408,11.5693,11.6229,202400.0
2006-02-01 11:10:00,13.0,13.02,12.94,12.96,74000.0,11.6229,11.6408,11.5693,11.5872,74000.0
2006-02-01 11:20:00,12.96,12.99,12.94,12.98,75600.0,11.5872,11.614,11.5693,11.6051,75600.0
2006-02-01 11:30:00,12.98,13.03,12.98,13.02,48000.0,11.6051,11.6498,11.6051,11.6408,48000.0
2006-02-01 11:40:00,13.02,13.03,12.99,13.0,40400.0,11.6408,11.6498,11.614,11.6229,40400.0
2006-02-01 11:50:00,13.0,13.01,12.95,12.95,75600.0,11.6229,11.6319,11.5782,11.5782,75600.0
2006-02-01 12:00:00,12.95,12.99,12.95,12.98,23200.0,11.5782,11.614,11.5782,11.6051,23200.0
2006-02-01 12:10:00,12.98,12.98,12.95,12.96,24000.0,11.6051,11.6051,11.5782,11.5872,24000.0
2006-02-01 12:20:00,12.96,13.03,12.96,13.03,32000.0,11.5872,11.6498,11.5872,11.6498,32000.0
2006-02-01 12:30:00,13.03,13.06,13.03,13.05,30000.0,11.6498,11.6766,11.6498,11.6676,30000.0
2006-02-01 12:40:00,13.05,13.05,13.03,13.04,40000.0,11.6676,11.6676,11.6498,11.6587,40000.0
2006-02-01 12:50:00,13.03,13.04,12.95,12.96,133200.0,11.6498,11.6587,11.5782,11.5872,133200.0
2006-02-01 13:00:00,12.96,12.99,12.94,12.98,80400.0,11.5872,11.614,11.5693,11.6051,80400.0
2006-02-01 13:10:00,12.98,12.99,12.94,12.94,68800.0,11.6051,11.614,11.5693,11.5693,68800.0
2006-02-01 13:20:00,12.95,12.99,12.94,12.99,26800.0,11.5782,11.614,11.5693,11.614,26800.0
2006-02-01 13:30:00,12.99,12.99,12.92,12.94,57200.0,11.614,11.614,11.5514,11.5693,57200.0
2006-02-01 13:40:00,12.94,12.97,12.93,12.94,48800.0,11.5693,11.5961,11.5604,11.5693,48800.0
2006-02-01 13:50:00,12.94,12.98,12.93,12.96,71600.0,11.5693,11.6051,11.5604,11.5872,71600.0
2006-02-01 14:00:00,12.96,12.98,12.96,12.97,20800.0,11.5872,11.6051,11.5872,11.5961,20800.0
2006-02-01 14:10:00,12.97,13.03,12.96,13.03,77600.0,11.5961,11.6498,11.5872,11.6498,77600.0
2006-02-01 14:20:00,13.03,13.03,12.99,12.99,112800.0,11.6498,11.6498,11.614,11.614,112800.0
2006-02-01 14:30:00,12.99,13.02,12.99,13.01,44400.0,11.614,11.6408,11.614,11.6319,44400.0
2006-02-01 14:40:00,13.01,13.06,13.0,13.06,67600.0,11.6319,11.6766,11.6229,11.6766,67600.0
2006-02-01 14:50:00,13.06,13.06,13.03,13.03,48400.0,11.6766,11.6766,11.6498,11.6498,48400.0
2006-02-01 15:00:00,13.03,13.07,13.03,13.06,57200.0,11.6498,11.6855,11.6498,11.6766,57200.0
2006-02-01 15:10:00,13.06,13.08,13.03,13.07,47600.0,11.6766,11.6945,11.6498,11.6855,47600.0
2006-02-01 15:20:00,13.07,13.09,13.03,13.08,120400.0,11.6855,11.7034,11.6498,11.6945,120400.0
2006-02-01 15:30:00,13.08,13.11,13.06,13.08,119200.0,11.6945,11.7213,11.6766,11.6945,119200.0
2006-02-01 15:40:00,13.08,13.11,13.06,13.1,91200.0,11.6945,11.7213,11.6766,11.7123,91200.0
2006-02-01 15:50:00,13.1,13.11,13.05,13.08,346000.0,11.7123,11.7213,11.6676,11.6945,346000.0
2006-02-02 09:30:00,13.22,13.22,13.13,13.13,312400.0,11.8196,11.8196,11.7392,11.7392,312400.0
2006-02-02 09:40:00,13.13,13.25,13.13,13.21,188400.0,11.7392,11.8465,11.7392,11.8107,188400.0
2006-02-02 09:50:00,13.21,13.31,13.2,13.24,416000.0,11.8107,11.9001,11.8018,11.8375,416000.0
2006-02-02 10:00:00,13.24,13.24,13.19,13.2,134000.0,11.8375,11.8375,11.7928,11.8018,134000.0
2006-02-02 10:10:00,13.2,13.21,13.13,13.14,102800.0,11.8018,11.8107,11.7392,11.7481,102800.0
2006-02-02 10:20:00,13.14,13.15,13.1,13.12,89200.0,11.7481,11.7571,11.7123,11.7302,89200.0
2006-02-02 10:30:00,13.12,13.13,12.94,12.98,300400.0,11.7302,11.7392,11.5693,11.6051,300400.0
2006-02-02 10:40:00,12.97,13.01,12.93,12.93,172000.0,11.5961,11.6319,11.5604,11.5604,172000.0
2006-02-02 10:50:00,12.93,12.94,12.85,12.87,230400.0,11.5604,11.5693,11.4888,11.5067,230400.0
2006-02-02 11:00:00,12.86,12.88,12.82,12.85,188400.0,11.4978,11.5157,11.462,11.4888,188400.0
2006-02-02 11:10:00,12.85,12.91,12.84,12.91,168400.0,11.4888,11.5425,11.4799,11.5425,168400.0
2006-02-02 11:20:00,12.91,12.94,12.87,12.91,172800.0,11.5425,11.5693,11.5067,11.5425,172800.0
2006-02-02 11:30:00,12.9,12.92,12.89,12.92,123200.0,11.5335,11.5514,11.5246,11.5514,123200.0
2006-02-02 11:40:00,12.92,12.99,12.92,12.95,128800.0,11.5514,11.614,11.5514,11.5782,128800.0
2006-02-02 11:50:00,12.96,12.97,12.93,12.95,55600.0,11.5872,11.5961,11.5604,11.5782,55600.0
2006-02-02 12:00:00,12.95,12.97,12.94,12.96,72800.0,11.5782,11.5961,11.5693,11.5872,72800.0
2006-02-02 12:10:00,12.96,12.98,12.92,12.98,64000.0,11.5872,11.6051,11.5514,11.6051,64000.0
2006-02-02 12:20:00,12.98,12.98,12.87,12.88,80800.0,11.6051,11.6051,11.5067,11.5157,80800.0
2006-02-02 12:30:00,12.9,12.93,12.86,12.9,74800.0,11.5335,11.5604,11.4978,11.5335,74800.0
2006-02-02 12:40:00,12.89,12.93,12.88,12.93,62000.0,11.5246,11.5604,11.5157,11.5604,62000.0
2006-02-02 12:50:00,12.93,12.96,12.88,12.88,98400.0,11.5604,11.5872,11.5157,11.5157,98400.0
2006-02-02 13:00:00,12.88,12.9,12.86,12.88,50000.0,11.5157,11.5335,11.4978,11.5157,50000.0
2006-02-02 13:10:00,12.88,12.9,12.88,12.88,72400.0,11.5157,11.5335,11.5157,11.5157,72400.0
2006-02-02 13:20:00,12.88,12.92,12.88,12.88,70000.0,11.5157,11.5514,11.5157,11.5157,70000.0
2006-02-02 13:30:00,12.88,12.91,12.85,12.9,126400.0,11.5157,11.5425,11.4888,11.5335,126400.0
2006-02-02 13:40:00,12.9,12.99,12.89,12.94,133600.0,11.5335,11.614,11.5246,11.5693,133600.0
2006-02-02 13:50:00,12.94,12.96,12.91,12.96,60800.0,11.5693,11.5872,11.5425,11.5872,60800.0
2006-02-02 14:00:00,12.96,12.96,12.94,12.95,47200.0,11.5872,11.5872,11.5693,11.5782,47200.0
2006-02-02 14:10:00,12.96,12.96,12.9,12.9,121200.0,11.5872,11.5872,11.5335,11.5335,121200.0
2006-02-02 14:20:00,12.9,12.92,12.88,12.88,72000.0,11.5335,11.5514,11.5157,11.5157,72000.0
2006-02-02 14:30:00,12.88,12.94,12.88,12.92,118800.0,11.5157,11.5693,11.5157,11.5514,118800.0
2006-02-02 14:40:00,12.93,12.95,12.89,12.93,85200.0,11.5604,11.5782,11.5246,11.5604,85200.0
2006-02-02 14:50:00,12.94,12.94,12.9,12.92,103600.0,11.5693,11.5693,11.5335,11.5514,103600.0
2006-02-02 15:00:00,12.91,12.94,12.86,12.9,153600.0,11.5425,11.5693,11.4978,11.5335,153600.0
2006-02-02 15:10:00,12.9,12.91,12.84,12.87,200800.0,11.5335,11.5425,11.4799,11.5067,200800.0
2006-02-02 15:20:00,12.88,12.9,12.87,12.9,114400.0,11.5157,11.5335,11.5067,11.5335,114400.0
2006-02-02 15:30:00,12.9,12.94,12.89,12.94,110400.0,11.5335,11.5693,11.5246,11.5693,110400.0
2006-02-02 15:40:00,12.94,12.94,12.88,12.89,119600.0,11.5693,11.5693,11.5157,11.5246,119600.0
2006-02-02 15:50:00,12.89,12.9,12.87,12.87,341600.0,11.5246,11.5335,11.5067,11.5067,341600.0
2006-02-03 09:30:00,12.75,12.8,12.62,12.68,208000.0,11.3994,11.4441,11.2832,11.3368,208000.0
2006-02-03 09:40:00,12.68,12.7,12.67,12.68,96400.0,11.3368,11.3547,11.3279,11.3368,96400.0
2006-02-03 09:50:00,12.68,12.68,12.56,12.65,176400.0,11.3368,11.3368,11.2295,11.31,176400.0
2006-02-03 10:00:00,12.63,12.7,12.61,12.68,79200.0,11.2921,11.3547,11.2743,11.3368,79200.0
2006-02-03 10:10:00,12.67,12.67,12.63,12.63,28400.0,11.3279,11.3279,11.2921,11.2921,28400.0
2006-02-03 10:20:00,12.63,12.74,12.63,12.72,56000.0,11.2921,11.3905,11.2921,11.3726,56000.0
2006-02-03 10:30:00,12.73,12.75,12.68,12.7,67200.0,11.3815,11.3994,11.3368,11.3547,67200.0
2006-02-03 10:40:00,12.7,12.76,12.69,12.72,60800.0,11.3547,11.4084,11.3458,11.3726,60800.0
2006-02-03 10:50:00,12.73,12.73,12.68,12.69,123600.0,11.3815,11.3815,11.3368,11.3458,123600.0
2006-02-03 11:00:00,12.7,12.72,12.69,12.7,134000.0,11.3547,11.3726,11.3458,11.3547,134000.0
2006-02-03 11:10:00,12.69,12.7,12.64,12.67,54400.0,11.3458,11.3547,11.3011,11.3279,54400.0
2006-02-03 11:20:00,12.68,12.71,12.64,12.68,20400.0,11.3368,11.3637,11.3011,11.3368,20400.0
2006-02-03 11:30:00,12.67,12.7,12.63,12.67,41600.0,11.3279,11.3547,11.2921,11.3279,41600.0
2006-02-03 11:40:00,12.68,12.77,12.68,12.75,103200.0,11.3368,11.4173,11.3368,11.3994,103200.0
2006-02-03 11:50:00,12.74,12.74,12.69,12.72,37200.0,11.3905,11.3905,11.3458,11.3726,37200.0
2006-02-03 12:00:00,12.71,12.72,12.67,12.68,58800.0,11.3637,11.3726,11.3279,11.3368,58800.0
2006-02-03 12:10:00,12.68,12.7,12.66,12.69,54000.0,11.3368,11.3547,11.319,11.3458,54000.0
2006-02-03 12:20:00,12.69,12.69,12.66,12.69,31200.0,11.3458,11.3458,11.319,11.3458,31200.0
2006-02-03 12:30:00,12.69,12.72,12.69,12.71,34000.0,11.3458,11.3726,11.3458,11.3637,34000.0
2006-02-03 12:40:00,12.71,12.72,12.68,12.71,31200.0,11.3637,11.3726,11.3368,11.3637,31200.0
2006-02-03 12:50:00,12.7,12.71,12.66,12.67,43200.0,11.3547,11.3637,11.319,11.3279,43200.0
2006-02-03 13:00:00,12.67,12.68,12.65,12.66,34000.0,11.3279,11.3368,11.31,11.319,34000.0
2006-02-03 13:10:00,12.67,12.74,12.65,12.72,47200.0,11.3279,11.3905,11.31,11.3726,47200.0
2006-02-03 13:20:00,12.73,12.79,12.73,12.77,81200.0,11.3815,11.4352,11.3815,11.4173,81200.0
2006-02-03 13:30:00,12.77,12.8,12.76,12.8,66400.0,11.4173,11.4441,11.4084,11.4441,66400.0
2006-02-03 13:40:00,12.79,12.79,12.75,12.78,44800.0,11.4352,11.4352,11.3994,11.4262,44800.0
2006-02-03 13:50:00,12.78,12.78,12.73,12.74,68400.0,11.4262,11.4262,11.3815,11.3905,68400.0
2006-02-03 14:00:00,12.74,12.76,12.72,12.72,66000.0,11.3905,11.4084,11.3726,11.3726,66000.0
2006-02-03 14:10:00,12.72,12.72,12.65,12.68,80000.0,11.3726,11.3726,11.31,11.3368,80000.0
2006-02-03 14:20:00,12.69,12.74,12.69,12.72,38400.0,11.3458,11.3905,11.3458,11.3726,38400.0
2006-02-03 14:30:00,12.72,12.75,12.71,12.71,52400.0,11.3726,11.3994,11.3637,11.3637,52400.0
2006-02-03 14:40:00,12.71,12.72,12.68,12.7,41600.0,11.3637,11.3726,11.3368,11.3547,41600.0
2006-02-03 14:50:00,12.7,12.7,12.63,12.65,119200.0,11.3547,11.3547,11.2921,11.31,119200.0
2006-02-03 15:00:00,12.65,12.7,12.63,12.69,107200.0,11.31,11.3547,11.2921,11.3458,107200.0
2006-02-03 15:10:00,12.69,12.7,12.67,12.68,77600.0,11.3458,11.3547,11.3279,11.3368,77600.0
2006-02-03 15:20:00,12.67,12.68,12.65,12.65,56400.0,11.3279,11.3368,11.31,11.31,56400.0
2006-02-03 15:30:00,12.65,12.66,12.63,12.63,118000.0,11.31,11.319,11.2921,11.2921,118000.0
2006-02-03 15:40:00,12.63,12.65,12.61,12.65,52000.0,11.2921,11.31,11.2743,11.31,52000.0
2006-02-03 15:50:00,12.65,12.87,12.62,12.66,148400.0,11.31,11.5067,11.2832,11.319,148400.0
2006-02-06 09:30:00,12.59,12.69,12.59,12.65,142000.0,11.2564,11.3458,11.2564,11.31,142000.0
2006-02-06 09:40:00,12.65,12.78,12.65,12.75,120000.0,11.31,11.4262,11.31,11.3994,120000.0
2006-02-06 09:50:00,12.75,12.76,12.71,12.71,181600.0,11.3994,11.4084,11.3637,11.3637,181600.0
2006-02-06 10:00:00,12.7,12.76,12.65,12.68,269600.0,11.3547,11.4084,11.31,11.3368,269600.0
2006-02-06 10:10:00,12.69,12.7,12.65,12.67,65600.0,11.3458,11.3547,11.31,11.3279,65600.0
2006-02-06 10:20:00,12.67,12.69,12.64,12.66,77200.0,11.3279,11.3458,11.3011,11.319,77200.0
2006-02-06 10:30:00,12.65,12.68,12.61,12.65,174000.0,11.31,11.3368,11.2743,11.31,174000.0
2006-02-06 10:40:00,12.65,12.66,12.58,12.65,112800.0,11.31,11.319,11.2474,11.31,112800.0
2006-02-06 10:50:00,12.62,12.65,12.62,12.63,69200.0,11.2832,11.31,11.2832,11.2921,69200.0
2006-02-06 11:00:00,12.63,12.68,12.63,12.66,85200.0,11.2921,11.3368,11.2921,11.319,85200.0
2006-02-06 11:10:00,12.66,12.7,12.65,12.69,56400.0,11.319,11.3547,11.31,11.3458,56400.0
2006-02-06 11:20:00,12.69,12.74,12.68,12.72,115600.0,11.3458,11.3905,11.3368,11.3726,115600.0
2006-02-06 11:30:00,12.72,12.76,12.72,12.75,99600.0,11.3726,11.4084,11.3726,11.3994,99600.0
2006-02-06 11:40:00,12.75,12.76,12.72,12.74,82000.0,11.3994,11.4084,11.3726,11.3905,82000.0
2006-02-06 11:50:00,12.75,12.75,12.74,12.75,35600.0,11.3994,11.3994,11.3905,11.3994,35600.0
2006-02-06 12:00:00,12.75,12.76,12.71,12.72,97600.0,11.3994,11.4084,11.3637,11.3726,97600.0
2006-02-06 12:10:00,12.71,12.71,12.64,12.68,108400.0,11.3637,11.3637,11.3011,11.3368,108400.0
2006-02-06 12:20:00,12.68,12.7,12.67,12.69,96000.0,11.3368,11.3547,11.3279,11.3458,96000.0
2006-02-06 12:30:00,12.69,12.71,12.68,12.69,114000.0,11.3458,11.3637,11.3368,11.3458,114000.0
2006-02-06 12:40:00,12.69,12.73,12.68,12.72,62400.0,11.3458,11.3815,11.3368,11.3726,62400.0
2006-02-06 12:50:00,12.72,12.74,12.71,12.74,59200.0,11.3726,11.3905,11.3637,11.3905,59200.0
2006-02-06 13:00:00,12.74,12.75,12.71,12.72,50400.0,11.3905,11.3994,11.3637,11.3726,50400.0
2006-02-06 13:10:00,12.72,12.72,12.65,12.66,135600.0,11.3726,11.3726,11.31,11.319,135600.0
2006-02-06 13:20:00,12.66,12.69,12.66,12.69,52400.0,11.319,11.3458,11.319,11.3458,52400.0
2006-02-06 13:30:00,12.69,12.71,12.67,12.68,101200.0,11.3458,11.3637,11.3279,11.3368,101200.0
2006-02-06 13:40:00,12.68,12.69,12.67,12.69,163200.0,11.3368,11.3458,11.3279,11.3458,163200.0
2006-02-06 13:50:00,12.69,12.69,12.63,12.65,119200.0,11.3458,11.3458,11.2921,11.31,119200.0
2006-02-06 14:00:00,12.65,12.66,12.58,12.65,149200.0,11.31,11.319,11.2474,11.31,149200.0
2006-02-06 14:10:00,12.65,12.69,12.63,12.65,111600.0,11.31,11.3458,11.2921,11.31,111600.0
2006-02-06 14:20:00,12.65,12.68,12.62,12.68,69200.0,11.31,11.3368,11.2832,11.3368,69200.0
2006-02-06 14:30:00,12.68,12.69,12.66,12.66,113200.0,11.3368,11.3458,11.319,11.319,113200.0
2006-02-06 14:40:00,12.67,12.7,12.65,12.69,70800.0,11.3279,11.3547,11.31,11.3458,70800.0
2006-02-06 14:50:00,12.7,12.72,12.67,12.67,59200.0,11.3547,11.3726,11.3279,11.3279,59200.0
2006-02-06 15:00:00,12.67,12.7,12.64,12.68,147600.0,11.3279,11.3547,11.3011,11.3368,147600.0
2006-02-06 15:10:00,12.68,12.74,12.68,12.7,191200.0,11.3368,11.3905,11.3368,11.3547,191200.0
2006-02-06 15:20:00,12.7,12.71,12.68,12.71,82800.0,11.3547,11.3637,11.3368,11.3637,82800.0
2006-02-06 15:30:00,12.71,12.71,12.68,12.69,142000.0,11.3637,11.3637,11.3368,11.3458,142000.0
2006-02-06 15:40:00,12.69,12.72,12.69,12.71,152800.0,11.3458,11.3726,11.3458,11.3637,152800.0
2006-02-06 15:50:00,12.72,12.73,12.69,12.7,180000.0,11.3726,11.3815,11.3458,11.3547,180000.0
2006-02-07 09:30:00,12.66,12.7,12.58,12.69,160400.0,11.319,11.3547,11.2474,11.3458,160400.0
2006-02-07 09:40:00,12.7,12.75,12.69,12.71,311600.0,11.3547,11.3994,11.3458,11.3637,311600.0
2006-02-07 09:50:00,12.7,12.74,12.7,12.72,216400.0,11.3547,11.3905,11.3547,11.3726,216400.0
2006-02-07 10:00:00,12.72,12.77,12.71,12.77,246000.0,11.3726,11.4173,11.3637,11.4173,246000.0
2006-02-07 10:10:00,12.76,12.78,12.72,12.72,258400.0,11.4084,11.4262,11.3726,11.3726,258400.0
2006-02-07 10:20:00,12.73,12.78,12.66,12.75,190800.0,11.3815,11.4262,11.319,11.3994,190800.0
2006-02-07 10:30:00,12.75,12.8,12.75,12.79,196000.0,11.3994,11.4441,11.3994,11.4352,196000.0
2006-02-07 10:40:00,12.78,12.81,12.73,12.78,220400.0,11.4262,11.4531,11.3815,11.4262,220400.0
2006-02-07 10:50:00,12.78,12.81,12.74,12.81,384000.0,11.4262,11.4531,11.3905,11.4531,384000.0
2006-02-07 11:00:00,12.8,12.86,12.79,12.81,378400.0,11.4441,11.4978,11.4352,11.4531,378400.0
2006-02-07 11:10:00,12.82,12.83,12.76,12.8,443200.0,11.462,11.4709,11.4084,11.4441,443200.0
2006-02-07 11:20:00,12.8,12.84,12.79,12.84,315200.0,11.4441,11.4799,11.4352,11.4799,315200.0
2006-02-07 11:30:00,12.84,12.9,12.83,12.87,226800.0,11.4799,11.5335,11.4709,11.5067,226800.0
2006-02-07 11:40:00,12.88,12.92,12.87,12.9,255200.0,11.5157,11.5514,11.5067,11.5335,255200.0
2006-02-07 11:50:00,12.9,12.94,12.88,12.94,236400.0,11.5335,11.5693,11.5157,11.5693,236400.0
2006-02-07 12:00:00,12.94,12.95,12.87,12.88,210000.0,11.5693,11.5782,11.5067,11.5157,210000.0
2006-02-07 12:10:00,12.87,12.88,12.84,12.86,140800.0,11.5067,11.5157,11.4799,11.4978,140800.0
2006-02-07 12:20:00,12.86,12.9,12.84,12.9,77600.0,11.4978,11.5335,11.4799,11.5335,77600.0
2006-02-07 12:30:00,12.9,12.94,12.88,12.93,164800.0,11.5335,11.5693,11.5157,11.5604,164800.0
2006-02-07 12:40:00,12.94,12.95,12.92,12.95,96800.0,11.5693,11.5782,11.5514,11.5782,96800.0
2006-02-07 12:50:00,12.94,12.96,12.94,12.96,133600.0,11.5693,11.5872,11.5693,11.5872,133600.0
2006-02-07 13:00:00,12.96,12.97,12.9,12.93,151200.0,11.5872,11.5961,11.5335,11.5604,151200.0
2006-02-07 13:10:00,12.92,12.92,12.84,12.89,138800.0,11.5514,11.5514,11.4799,11.5246,138800.0
2006-02-07 13:20:00,12.88,12.92,12.88,12.92,123200.0,11.5157,11.5514,11.5157,11.5514,123200.0
2006-02-07 13:30:00,12.92,12.93,12.9,12.91,104000.0,11.5514,11.5604,11.5335,11.5425,104000.0
2006-02-07 13:40:00,12.9,12.91,12.84,12.89,171200.0,11.5335,11.5425,11.4799,11.5246,171200.0
2006-02-07 13:50:00,12.9,12.93,12.88,12.92,130000.0,11.5335,11.5604,11.5157,11.5514,130000.0
2006-02-07 14:00:00,12.92,12.95,12.88,12.93,161600.0,11.5514,11.5782,11.5157,11.5604,161600.0
2006-02-07 14:10:00,12.92,13.01,12.92,12.96,234400.0,11.5514,11.6319,11.5514,11.5872,234400.0
2006-02-07 14:20:00,12.96,13.03,12.96,13.01,166000.0,11.5872,11.6498,11.5872,11.6319,166000.0
2006-02-07 14:30:00,13.01,13.01,12.95,12.99,267600.0,11.6319,11.6319,11.5782,11.614,267600.0
2006-02-07 14:40:00,12.99,13.0,12.94,12.98,154400.0,11.614,11.6229,11.5693,11.6051,154400.0
2006-02-07 14:50:00,12.98,12.98,12.91,12.94,147200.0,11.6051,11.6051,11.5425,11.5693,147200.0
2006-02-07 15:00:00,12.95,12.97,12.92,12.96,241200.0,11.5782,11.5961,11.5514,11.5872,241200.0
2006-02-07 15:10:00,12.96,12.98,12.94,12.96,230400.0,11.5872,11.6051,11.5693,11.5872,230400.0
2006-02-07 15:20:00,12.97,12.97,12.87,12.87,306800.0,11.5961,11.5961,11.5067,11.5067,306800.0
2006-02-07 15:30:00,12.87,12.92,12.86,12.92,319600.0,11.5067,11.5514,11.4978,11.5514,319600.0
2006-02-07 15:40:00,12.92,12.96,12.9,12.9,208400.0,11.5514,11.5872,11.5335,11.5335,208400.0
2006-02-07 15:50:00,12.91,12.95,12.89,12.94,290800.0,11.5425,11.5782,11.5246,11.5693,290800.0
2006-02-08 09:30:00,12.9,12.93,12.83,12.91,229600.0,11.5335,11.5604,11.4709,11.5425,229600.0
2006-02-08 09:40:00,12.92,12.94,12.82,12.9,194000.0,11.5514,11.5693,11.462,11.5335,194000.0
2006-02-08 09:50:00,12.9,12.99,12.88,12.95,168400.0,11.5335,11.614,11.5157,11.5782,168400.0
2006-02-08 10:00:00,12.94,13.08,12.91,13.07,188000.0,11.5693,11.6945,11.5425,11.6855,188000.0
2006-02-08 10:10:00,13.06,13.06,12.84,12.9,366800.0,11.6766,11.6766,11.4799,11.5335,366800.0
2006-02-08 10:20:00,12.9,12.95,12.89,12.94,165600.0,11.5335,11.5782,11.5246,11.5693,165600.0
2006-02-08 10:30:00,12.93,12.94,12.84,12.84,187200.0,11.5604,11.5693,11.4799,11.4799,187200.0
2006-02-08 10:40:00,12.84,12.86,12.82,12.84,66800.0,11.4799,11.4978,11.462,11.4799,66800.0
2006-02-08 10:50:00,12.84,12.84,12.71,12.72,204000.0,11.4799,11.4799,11.3637,11.3726,204000.0
2006-02-08 11:00:00,12.73,12.78,12.72,12.74,116800.0,11.3815,11.4262,11.3726,11.3905,116800.0
2006-02-08 11:10:00,12.74,12.75,12.72,12.73,78000.0,11.3905,11.3994,11.3726,11.3815,78000.0
2006-02-08 11:20:00,12.74,12.8,12.73,12.76,162000.0,11.3905,11.4441,11.3815,11.4084,162000.0
2006-02-08 11:30:00,12.78,12.78,12.71,12.73,83600.0,11.4262,11.4262,11.3637,11.3815,83600.0
2006-02-08 11:40:00,12.71,12.75,12.65,12.69,87600.0,11.3637,11.3994,11.31,11.3458,87600.0
2006-02-08 11:50:00,12.69,12.71,12.66,12.66,50800.0,11.3458,11.3637,11.319,11.319,50800.0
2006-02-08 12:00:00,12.67,12.76,12.67,12.76,71200.0,11.3279,11.4084,11.3279,11.4084,71200.0
2006-02-08 12:10:00,12.76,12.77,12.74,12.75,63200.0,11.4084,11.4173,11.3905,11.3994,63200.0
2006-02-08 12:20:00,12.75,12.78,12.73,12.73,120000.0,11.3994,11.4262,11.3815,11.3815,120000.0
2006-02-08 12:30:00,12.73,12.75,12.7,12.7,66400.0,11.3815,11.3994,11.3547,11.3547,66400.0
2006-02-08 12:40:00,12.7,12.78,12.7,12.75,123200.0,11.3547,11.4262,11.3547,11.3994,123200.0
2006-02-08 12:50:00,12.76,12.76,12.72,12.73,404800.0,11.4084,11.4084,11.3726,11.3815,404800.0
2006-02-08 13:00:00,12.73,12.75,12.72,12.74,86000.0,11.3815,11.3994,11.3726,11.3905,86000.0
2006-02-08 13:10:00,12.73,12.76,12.73,12.76,41200.0,11.3815,11.4084,11.3815,11.4084,41200.0
2006-02-08 13:20:00,12.77,12.78,12.72,12.73,72400.0,11.4173,11.4262,11.3726,11.3815,72400.0
2006-02-08 13:30:00,12.74,12.75,12.69,12.71,74400.0,11.3905,11.3994,11.3458,11.3637,74400.0
2006-02-08 13:40:00,12.71,12.72,12.69,12.69,154000.0,11.3637,11.3726,11.3458,11.3458,154000.0
2006-02-08 13:50:00,12.7,12.7,12.61,12.61,257600.0,11.3547,11.3547,11.2743,11.2743,257600.0
2006-02-08 14:00:00,12.61,12.66,12.58,12.61,208400.0,11.2743,11.319,11.2474,11.2743,208400.0
2006-02-08 14:10:00,12.61,12.63,12.58,12.6,127200.0,11.2743,11.2921,11.2474,11.2653,127200.0
2006-02-08 14:20:00,12.6,12.62,12.53,12.6,189200.0,11.2653,11.2832,11.2027,11.2653,189200.0
2006-02-08 14:30:00,12.59,12.59,12.53,12.58,189600.0,11.2564,11.2564,11.2027,11.2474,189600.0
2006-02-08 14:40:00,12.58,12.63,12.56,12.61,148400.0,11.2474,11.2921,11.2295,11.2743,148400.0
2006-02-08 14:50:00,12.61,12.63,12.58,12.6,166000.0,11.2743,11.2921,11.2474,11.2653,166000.0
2006-02-08 15:00:00,12.6,12.61,12.53,12.57,238000.0,11.2653,11.2743,11.2027,11.2385,238000.0
2006-02-08 15:10:00,12.56,12.58,12.42,12.45,439200.0,11.2295,11.2474,11.1044,11.1312,439200.0
2006-02-08 15:20:00,12.45,12.54,12.41,12.49,521200.0,11.1312,11.2117,11.0954,11.167,521200.0
2006-02-08 15:30:00,12.49,12.5,12.43,12.49,346400.0,11.167,11.1759,11.1133,11.167,346400.0
2006-02-08 15:40:00,12.5,12.94,12.47,12.48,415600.0,11.1759,11.5693,11.1491,11.158,415600.0
2006-02-08 15:50:00,12.48,12.54,12.47,12.53,316400.0,11.158,11.2117,11.1491,11.2027,316400.0
2006-02-09 09:30:00,13.56,13.85,13.56,13.76,2226800.0,12.1236,12.3829,12.1236,12.3024,2226800.0
2006-02-09 09:40:00,13.75,13.8,13.7,13.76,1599200.0,12.2935,12.3382,12.2488,12.3024,1599200.0
2006-02-09 09:50:00,13.76,13.76,13.68,13.74,1210800.0,12.3024,12.3024,12.2309,12.2846,1210800.0
2006-02-09 10:00:00,13.73,13.99,13.7,13.84,2166800.0,12.2756,12.5081,12.2488,12.374,2166800.0
2006-02-09 10:10:00,13.84,13.99,13.83,13.97,665200.0,12.374,12.5081,12.365,12.4902,665200.0
2006-02-09 10:20:00,13.97,14.03,13.85,13.89,687600.0,12.4902,12.5438,12.3829,12.4187,687600.0
2006-02-09 10:30:00,13.89,13.89,13.76,13.82,570800.0,12.4187,12.4187,12.3024,12.3561,570800.0
2006-02-09 10:40:00,13.82,13.89,13.78,13.88,328800.0,12.3561,12.4187,12.3203,12.4097,328800.0
2006-02-09 10:50:00,13.88,13.93,13.85,13.93,248000.0,12.4097,12.4544,12.3829,12.4544,248000.0
2006-02-09 11:00:00,13.92,14.03,13.9,13.94,543600.0,12.4455,12.5438,12.4276,12.4634,543600.0
2006-02-09 11:10:00,13.93,13.99,13.93,13.97,339600.0,12.4544,12.5081,12.4544,12.4902,339600.0
2006-02-09 11:20:00,13.97,14.08,13.95,13.97,1084400.0,12.4902,12.5885,12.4723,12.4902,1084400.0
2006-02-09 11:30:00,13.97,14.01,13.92,13.97,364000.0,12.4902,12.526,12.4455,12.4902,364000.0
2006-02-09 11:40:00,13.99,14.01,13.94,13.99,213200.0,12.5081,12.526,12.4634,12.5081,213200.0
2006-02-09 11:50:00,13.99,13.99,13.86,13.88,285600.0,12.5081,12.5081,12.3918,12.4097,285600.0
2006-02-09 12:00:00,13.88,13.92,13.86,13.87,332400.0,12.4097,12.4455,12.3918,12.4008,332400.0
2006-02-09 12:10:00,13.87,13.88,13.74,13.75,555600.0,12.4008,12.4097,12.2846,12.2935,555600.0
2006-02-09 12:20:00,13.76,13.83,13.75,13.81,280800.0,12.3024,12.365,12.2935,12.3471,280800.0
2006-02-09 12:30:00,13.81,13.83,13.76,13.82,224400.0,12.3471,12.365,12.3024,12.3561,224400.0
2006-02-09 12:40:00,13.83,13.84,13.76,13.8,179200.0,12.365,12.374,12.3024,12.3382,179200.0
2006-02-09 12:50:00,13.8,13.81,13.78,13.79,101200.0,12.3382,12.3471,12.3203,12.3293,101200.0
2006-02-09 13:00:00,13.79,13.86,13.78,13.86,484800.0,12.3293,12.3918,12.3203,12.3918,484800.0
2006-02-09 13:10:00,13.86,13.92,13.85,13.88,334400.0,12.3918,12.4455,12.3829,12.4097,334400.0
2006-02-09 13:20:00,13.88,13.95,13.87,13.9,348000.0,12.4097,12.4723,12.4008,12.4276,348000.0
2006-02-09 13:30:00,13.9,13.94,13.9,13.93,185200.0,12.4276,12.4634,12.4276,12.4544,185200.0
2006-02-09 13:40:00,13.93,13.94,13.83,13.84,203600.0,12.4544,12.4634,12.365,12.374,203600.0
2006-02-09 13:50:00,13.84,13.88,13.83,13.85,224000.0,12.374,12.4097,12.365,12.3829,224000.0
2006-02-09 14:00:00,13.86,13.86,13.83,13.85,212800.0,12.3918,12.3918,12.365,12.3829,212800.0
2006-02-09 14:10:00,13.85,13.88,13.83,13.85,216000.0,12.3829,12.4097,12.365,12.3829,216000.0
2006-02-09 14:20:00,13.85,13.85,13.81,13.84,201200.0,12.3829,12.3829,12.3471,12.374,201200.0
2006-02-09 14:30:00,13.84,13.84,13.77,13.8,236800.0,12.374,12.374,12.3114,12.3382,236800.0
2006-02-09 14:40:00,13.81,13.82,13.77,13.79,204000.0,12.3471,12.3561,12.3114,12.3293,204000.0
2006-02-09 14:50:00,13.79,13.8,13.76,13.79,179200.0,12.3293,12.3382,12.3024,12.3293,179200.0
2006-02-09 15:00:00,13.8,13.84,13.77,13.79,560000.0,12.3382,12.374,12.3114,12.3293,560000.0
2006-02-09 15:10:00,13.79,13.84,13.79,13.83,406000.0,12.3293,12.374,12.3293,12.365,406000.0
2006-02-09 15:20:00,13.83,13.86,13.82,13.84,354400.0,12.365,12.3918,12.3561,12.374,354400.0
2006-02-09 15:30:00,13.84,13.84,13.79,13.79,311200.0,12.374,12.374,12.3293,12.3293,311200.0
2006-02-09 15:40:00,13.79,13.81,13.76,13.8,415600.0,12.3293,12.3471,12.3024,12.3382,415600.0
2006-02-09 15:50:00,13.8,13.8,13.76,13.76,1308800.0,12.3382,12.3382,12.3024,12.3024,1308800.0
2006-02-10 09:30:00,13.72,13.84,13.72,13.77,343600.0,12.2667,12.374,12.2667,12.3114,343600.0
2006-02-10 09:40:00,13.78,13.87,13.77,13.86,236000.0,12.3203,12.4008,12.3114,12.3918,236000.0
2006-02-10 09:50:00,13.85,13.9,13.78,13.83,191200.0,12.3829,12.4276,12.3203,12.365,191200.0
2006-02-10 10:00:00,13.83,13.83,13.77,13.79,200800.0,12.365,12.365,12.3114,12.3293,200800.0
2006-02-10 10:10:00,13.79,13.81,13.76,13.76,315600.0,12.3293,12.3471,12.3024,12.3024,315600.0
2006-02-10 10:20:00,13.76,13.79,13.75,13.75,170000.0,12.3024,12.3293,12.2935,12.2935,170000.0
2006-02-10 10:30:00,13.75,13.79,13.75,13.77,156400.0,12.2935,12.3293,12.2935,12.3114,156400.0
2006-02-10 10:40:00,13.77,13.79,13.75,13.77,186400.0,12.3114,12.3293,12.2935,12.3114,186400.0
2006-02-10 10:50:00,13.78,13.81,13.76,13.77,142400.0,12.3203,12.3471,12.3024,12.3114,142400.0
2006-02-10 11:00:00,13.77,13.79,13.74,13.77,146000.0,12.3114,12.3293,12.2846,12.3114,146000.0
2006-02-10 11:10:00,13.77,13.78,13.75,13.76,163600.0,12.3114,12.3203,12.2935,12.3024,163600.0
2006-02-10 11:20:00,13.76,13.76,13.73,13.74,282000.0,12.3024,12.3024,12.2756,12.2846,282000.0
2006-02-10 11:30:00,13.75,13.76,13.73,13.75,149600.0,12.2935,12.3024,12.2756,12.2935,149600.0
2006-02-10 11:40:00,13.75,13.76,13.73,13.74,138800.0,12.2935,12.3024,12.2756,12.2846,138800.0
2006-02-10 11:50:00,13.74,13.74,13.68,13.71,196800.0,12.2846,12.2846,12.2309,12.2577,196800.0
2006-02-10 12:00:00,13.7,13.71,13.68,13.69,153600.0,12.2488,12.2577,12.2309,12.2399,153600.0
2006-02-10 12:10:00,13.7,13.74,13.69,13.73,118000.0,12.2488,12.2846,12.2399,12.2756,118000.0
2006-02-10 12:20:00,13.73,13.74,13.69,13.71,88800.0,12.2756,12.2846,12.2399,12.2577,88800.0
2006-02-10 12:30:00,13.71,13.74,13.7,13.73,94800.0,12.2577,12.2846,12.2488,12.2756,94800.0
2006-02-10 12:40:00,13.73,13.75,13.73,13.74,94000.0,12.2756,12.2935,12.2756,12.2846,94000.0
2006-02-10 12:50:00,13.74,13.75,13.72,13.75,106400.0,12.2846,12.2935,12.2667,12.2935,106400.0
2006-02-10 13:00:00,13.76,13.77,13.75,13.76,115600.0,12.3024,12.3114,12.2935,12.3024,115600.0
2006-02-10 13:10:00,13.76,13.78,13.76,13.76,100400.0,12.3024,12.3203,12.3024,12.3024,100400.0
2006-02-10 13:20:00,13.76,13.77,13.75,13.76,210400.0,12.3024,12.3114,12.2935,12.3024,210400.0
2006-02-10 13:30:00,13.77,13.77,13.76,13.77,446000.0,12.3114,12.3114,12.3024,12.3114,446000.0
2006-02-10 13:40:00,13.76,13.78,13.75,13.78,347200.0,12.3024,12.3203,12.2935,12.3203,347200.0
2006-02-10 13:50:00,13.78,13.79,13.76,13.78,237600.0,12.3203,12.3293,12.3024,12.3203,237600.0
2006-02-10 14:00:00,13.78,13.78,13.76,13.76,118000.0,12.3203,12.3203,12.3024,12.3024,118000.0
2006-02-10 14:10:00,13.76,13.79,13.75,13.76,341600.0,12.3024,12.3293,12.2935,12.3024,341600.0
2006-02-10 14:20:00,13.76,13.77,13.72,13.75,253200.0,12.3024,12.3114,12.2667,12.2935,253200.0
2006-02-10 14:30:00,13.76,13.77,13.74,13.76,141600.0,12.3024,12.3114,12.2846,12.3024,141600.0
2006-02-10 14:40:00,13.76,13.78,13.76,13.76,272800.0,12.3024,12.3203,12.3024,12.3024,272800.0
2006-02-10 14:50:00,13.76,13.8,13.76,13.79,841600.0,12.3024,12.3382,12.3024,12.3293,841600.0
2006-02-10 15:00:00,13.79,13.87,13.79,13.86,198000.0,12.3293,12.4008,12.3293,12.3918,198000.0
2006-02-10 15:10:00,13.86,13.87,13.85,13.86,119600.0,12.3918,12.4008,12.3829,12.3918,119600.0
2006-02-10 15:20:00,13.86,13.88,13.85,13.86,98000.0,12.3918,12.4097,12.3829,12.3918,98000.0
2006-02-10 15:30:00,13.86,13.88,13.83,13.83,100400.0,12.3918,12.4097,12.365,12.365,100400.0
2006-02-10 15:40:00,13.83,13.84,13.8,13.81,166400.0,12.365,12.374,12.3382,12.3471,166400.0
2006-02-10 15:50:00,13.81,13.81,13.79,13.8,201200.0,12.3471,12.3471,12.3293,12.3382,201200.0
2006-02-13 09:30:00,13.78,13.8,13.55,13.65,468000.0,12.3203,12.3382,12.1147,12.2041,468000.0
2006-02-13 09:40:00,13.65,13.72,13.63,13.72,135200.0,12.2041,12.2667,12.1862,12.2667,135200.0
2006-02-13 09:50:00,13.71,13.77,13.71,13.76,58800.0,12.2577,12.3114,12.2577,12.3024,58800.0
2006-02-13 10:00:00,13.76,13.76,13.69,13.7,72000.0,12.3024,12.3024,12.2399,12.2488,72000.0
2006-02-13 10:10:00,13.71,13.76,13.7,13.71,173600.0,12.2577,12.3024,12.2488,12.2577,173600.0
2006-02-13 10:20:00,13.7,13.74,13.68,13.7,143200.0,12.2488,12.2846,12.2309,12.2488,143200.0
2006-02-13 10:30:00,13.7,13.71,13.67,13.7,88400.0,12.2488,12.2577,12.222,12.2488,88400.0
2006-02-13 10:40:00,13.71,13.74,13.68,13.68,120400.0,12.2577,12.2846,12.2309,12.2309,120400.0
2006-02-13 10:50:00,13.69,13.75,13.69,13.7,98000.0,12.2399,12.2935,12.2399,12.2488,98000.0
2006-02-13 11:00:00,13.71,13.72,13.67,13.69,149200.0,12.2577,12.2667,12.222,12.2399,149200.0
2006-02-13 11:10:00,13.69,13.74,13.67,13.68,85200.0,12.2399,12.2846,12.222,12.2309,85200.0
2006-02-13 11:20:00,13.68,13.7,13.64,13.65,71200.0,12.2309,12.2488,12.1951,12.2041,71200.0
2006-02-13 11:30:00,13.66,13.71,13.65,13.65,62000.0,12.213,12.2577,12.2041,12.2041,62000.0
2006-02-13 11:40:00,13.65,13.67,13.65,13.67,77600.0,12.2041,12.222,12.2041,12.222,77600.0
2006-02-13 11:50:00,13.67,13.72,13.67,13.72,52400.0,12.222,12.2667,12.222,12.2667,52400.0
2006-02-13 12:00:00,13.72,13.73,13.71,13.72,38400.0,12.2667,12.2756,12.2577,12.2667,38400.0
2006-02-13 12:10:00,13.71,13.72,13.69,13.71,145200.0,12.2577,12.2667,12.2399,12.2577,145200.0
2006-02-13 12:20:00,13.7,13.7,13.68,13.7,28000.0,12.2488,12.2488,12.2309,12.2488,28000.0
2006-02-13 12:30:00,13.7,13.7,13.65,13.65,64800.0,12.2488,12.2488,12.2041,12.2041,64800.0
2006-02-13 12:40:00,13.65,13.65,13.59,13.63,135600.0,12.2041,12.2041,12.1504,12.1862,135600.0
2006-02-13 12:50:00,13.63,13.63,13.59,13.6,90800.0,12.1862,12.1862,12.1504,12.1594,90800.0
2006-02-13 13:00:00,13.61,13.61,13.56,13.56,165200.0,12.1683,12.1683,12.1236,12.1236,165200.0
2006-02-13 13:10:00,13.57,13.58,13.48,13.48,302800.0,12.1326,12.1415,12.0521,12.0521,302800.0
2006-02-13 13:20:00,13.49,13.53,13.47,13.53,315200.0,12.061,12.0968,12.0432,12.0968,315200.0
2006-02-13 13:30:00,13.52,13.54,13.47,13.48,256000.0,12.0879,12.1057,12.0432,12.0521,256000.0
2006-02-13 13:40:00,13.47,13.52,13.47,13.51,107600.0,12.0432,12.0879,12.0432,12.0789,107600.0
2006-02-13 13:50:00,13.52,13.58,13.52,13.53,136400.0,12.0879,12.1415,12.0879,12.0968,136400.0
2006-02-13 14:00:00,13.53,13.54,13.52,13.52,116400.0,12.0968,12.1057,12.0879,12.0879,116400.0
2006-02-13 14:10:00,13.52,13.56,13.52,13.53,120400.0,12.0879,12.1236,12.0879,12.0968,120400.0
2006-02-13 14:20:00,13.53,13.55,13.53,13.53,81200.0,12.0968,12.1147,12.0968,12.0968,81200.0
2006-02-13 14:30:00,13.54,13.56,13.52,13.55,145200.0,12.1057,12.1236,12.0879,12.1147,145200.0
2006-02-13 14:40:00,13.54,13.54,13.45,13.45,190000.0,12.1057,12.1057,12.0253,12.0253,190000.0
2006-02-13 14:50:00,13.44,13.51,13.44,13.51,123200.0,12.0163,12.0789,12.0163,12.0789,123200.0
2006-02-13 15:00:00,13.5,13.59,13.5,13.58,154800.0,12.07,12.1504,12.07,12.1415,154800.0
2006-02-13 15:10:00,13.58,13.59,13.54,13.58,110800.0,12.1415,12.1504,12.1057,12.1415,110800.0
2006-02-13 15:20:00,13.58,13.58,13.56,13.58,59600.0,12.1415,12.1415,12.1236,12.1415,59600.0
2006-02-13 15:30:00,13.58,13.63,13.58,13.61,293600.0,12.1415,12.1862,12.1415,12.1683,293600.0
2006-02-13 15:40:00,13.61,13.65,13.6,13.63,230800.0,12.1683,12.2041,12.1594,12.1862,230800.0
2006-02-13 15:50:00,13.63,13.65,13.63,13.64,300000.0,12.1862,12.2041,12.1862,12.1951,300000.0
2006-02-14 09:30:00,13.5,13.63,13.4,13.44,830800.0,12.07,12.1862,11.9806,12.0163,830800.0
2006-02-14 09:40:00,13.45,13.52,13.44,13.52,182000.0,12.0253,12.0879,12.0163,12.0879,182000.0
2006-02-14 09:50:00,13.52,13.63,13.48,13.6,105200.0,12.0879,12.1862,12.0521,12.1594,105200.0
2006-02-14 10:00:00,13.61,13.62,13.52,13.52,109200.0,12.1683,12.1773,12.0879,12.0879,109200.0
2006-02-14 10:10:00,13.52,13.55,13.49,13.49,86800.0,12.0879,12.1147,12.061,12.061,86800.0
2006-02-14 10:20:00,13.48,13.52,13.45,13.5,76000.0,12.0521,12.0879,12.0253,12.07,76000.0
2006-02-14 10:30:00,13.49,13.72,13.4,13.49,372000.0,12.061,12.2667,11.9806,12.061,372000.0
2006-02-14 10:40:00,13.49,13.55,13.49,13.5,97600.0,12.061,12.1147,12.061,12.07,97600.0
2006-02-14 10:50:00,13.5,13.56,13.49,13.56,112800.0,12.07,12.1236,12.061,12.1236,112800.0
2006-02-14 11:00:00,13.56,13.7,13.56,13.65,235600.0,12.1236,12.2488,12.1236,12.2041,235600.0
2006-02-14 11:10:00,13.65,13.7,13.64,13.67,100400.0,12.2041,12.2488,12.1951,12.222,100400.0
2006-02-14 11:20:00,13.68,13.7,13.61,13.62,76000.0,12.2309,12.2488,12.1683,12.1773,76000.0
2006-02-14 11:30:00,13.63,13.67,13.56,13.56,64400.0,12.1862,12.222,12.1236,12.1236,64400.0
2006-02-14 11:40:00,13.55,13.57,13.52,13.55,43200.0,12.1147,12.1326,12.0879,12.1147,43200.0
2006-02-14 11:50:00,13.55,13.61,13.54,13.56,66800.0,12.1147,12.1683,12.1057,12.1236,66800.0
2006-02-14 12:00:00,13.58,13.63,13.56,13.63,85200.0,12.1415,12.1862,12.1236,12.1862,85200.0
2006-02-14 12:10:00,13.63,13.63,13.58,13.61,60000.0,12.1862,12.1862,12.1415,12.1683,60000.0
2006-02-14 12:20:00,13.62,13.63,13.55,13.55,37600.0,12.1773,12.1862,12.1147,12.1147,37600.0
2006-02-14 12:30:00,13.54,13.55,13.54,13.54,63200.0,12.1057,12.1147,12.1057,12.1057,63200.0
2006-02-14 12:40:00,13.54,13.59,13.54,13.56,102400.0,12.1057,12.1504,12.1057,12.1236,102400.0
2006-02-14 12:50:00,13.56,13.59,13.55,13.58,32800.0,12.1236,12.1504,12.1147,12.1415,32800.0
2006-02-14 13:00:00,13.59,13.59,13.55,13.58,44800.0,12.1504,12.1504,12.1147,12.1415,44800.0
2006-02-14 13:10:00,13.57,13.59,13.56,13.57,21200.0,12.1326,12.1504,12.1236,12.1326,21200.0
2006-02-14 13:20:00,13.57,13.58,13.56,13.58,26000.0,12.1326,12.1415,12.1236,12.1415,26000.0
2006-02-14 13:30:00,13.58,13.58,13.55,13.55,63600.0,12.1415,12.1415,12.1147,12.1147,63600.0
2006-02-14 13:40:00,13.55,13.56,13.54,13.54,18000.0,12.1147,12.1236,12.1057,12.1057,18000.0
2006-02-14 13:50:00,13.54,13.57,13.54,13.55,44800.0,12.1057,12.1326,12.1057,12.1147,44800.0
2006-02-14 14:00:00,13.55,13.59,13.55,13.59,87600.0,12.1147,12.1504,12.1147,12.1504,87600.0
2006-02-14 14:10:00,13.6,13.72,13.6,13.72,143200.0,12.1594,12.2667,12.1594,12.2667,143200.0
2006-02-14 14:20:00,13.72,13.74,13.7,13.72,135200.0,12.2667,12.2846,12.2488,12.2667,135200.0
2006-02-14 14:30:00,13.72,13.74,13.7,13.71,91600.0,12.2667,12.2846,12.2488,12.2577,91600.0
2006-02-14 14:40:00,13.71,13.71,13.65,13.66,64800.0,12.2577,12.2577,12.2041,12.213,64800.0
2006-02-14 14:50:00,13.66,13.7,13.65,13.69,92800.0,12.213,12.2488,12.2041,12.2399,92800.0
2006-02-14 15:00:00,13.69,13.74,13.66,13.68,209600.0,12.2399,12.2846,12.213,12.2309,209600.0
2006-02-14 15:10:00,13.67,13.69,13.64,13.67,128000.0,12.222,12.2399,12.1951,12.222,128000.0
2006-02-14 15:20:00,13.67,13.7,13.66,13.69,98000.0,12.222,12.2488,12.213,12.2399,98000.0
2006-02-14 15:30:00,13.69,13.7,13.68,13.7,102000.0,12.2399,12.2488,12.2309,12.2488,102000.0
2006-02-14 15:40:00,13.69,13.72,13.68,13.69,160800.0,12.2399,12.2667,12.2309,12.2399,160800.0
2006-02-14 15:50:00,13.69,13.7,13.67,13.67,175200.0,12.2399,12.2488,12.222,12.222,175200.0
2006-02-15 09:30:00,13.64,13.74,13.64,13.66,171600.0,12.1951,12.2846,12.1951,12.213,171600.0
2006-02-15 09:40:00,13.65,13.67,13.57,13.57,128800.0,12.2041,12.222,12.1326,12.1326,128800.0
2006-02-15 09:50:00,13.58,13.59,13.53,13.59,144000.0,12.1415,12.1504,12.0968,12.1504,144000.0
2006-02-15 10:00:00,13.59,13.65,13.55,13.63,107200.0,12.1504,12.2041,12.1147,12.1862,107200.0
2006-02-15 10:10:00,13.62,13.74,13.54,13.74,366800.0,12.1773,12.2846,12.1057,12.2846,366800.0
2006-02-15 10:20:00,13.73,13.8,13.67,13.8,220400.0,12.2756,12.3382,12.222,12.3382,220400.0
2006-02-15 10:30:00,13.8,13.81,13.76,13.76,143600.0,12.3382,12.3471,12.3024,12.3024,143600.0
2006-02-15 10:40:00,13.77,13.8,13.76,13.79,78000.0,12.3114,12.3382,12.3024,12.3293,78000.0
2006-02-15 10:50:00,13.79,13.8,13.76,13.76,42800.0,12.3293,12.3382,12.3024,12.3024,42800.0
2006-02-15 11:00:00,13.76,13.78,13.74,13.74,81600.0,12.3024,12.3203,12.2846,12.2846,81600.0
2006-02-15 11:10:00,13.75,13.77,13.74,13.75,69200.0,12.2935,12.3114,12.2846,12.2935,69200.0
2006-02-15 11:20:00,13.75,13.78,13.74,13.74,154800.0,12.2935,12.3203,12.2846,12.2846,154800.0
2006-02-15 11:30:00,13.74,13.75,13.7,13.73,309600.0,12.2846,12.2935,12.2488,12.2756,309600.0
2006-02-15 11:40:00,13.73,13.74,13.72,13.72,64000.0,12.2756,12.2846,12.2667,12.2667,64000.0
2006-02-15 11:50:00,13.73,13.76,13.72,13.73,40400.0,12.2756,12.3024,12.2667,12.2756,40400.0
2006-02-15 12:00:00,13.72,13.73,13.71,13.73,93600.0,12.2667,12.2756,12.2577,12.2756,93600.0
2006-02-15 12:10:00,13.73,13.75,13.71,13.74,78400.0,12.2756,12.2935,12.2577,12.2846,78400.0
2006-02-15 12:20:00,13.74,13.78,13.74,13.77,43600.0,12.2846,12.3203,12.2846,12.3114,43600.0
2006-02-15 12:30:00,13.77,13.8,13.77,13.77,135200.0,12.3114,12.3382,12.3114,12.3114,135200.0
2006-02-15 12:40:00,13.77,13.77,13.75,13.76,48000.0,12.3114,12.3114,12.2935,12.3024,48000.0
2006-02-15 12:50:00,13.75,13.76,13.74,13.76,54800.0,12.2935,12.3024,12.2846,12.3024,54800.0
2006-02-15 13:00:00,13.75,13.76,13.75,13.76,26400.0,12.2935,12.3024,12.2935,12.3024,26400.0
2006-02-15 13:10:00,13.76,13.76,13.74,13.75,29600.0,12.3024,12.3024,12.2846,12.2935,29600.0
2006-02-15 13:20:00,13.76,13.76,13.72,13.73,222800.0,12.3024,12.3024,12.2667,12.2756,222800.0
2006-02-15 13:30:00,13.73,13.74,13.7,13.72,161600.0,12.2756,12.2846,12.2488,12.2667,161600.0
2006-02-15 13:40:00,13.71,13.73,13.69,13.71,65200.0,12.2577,12.2756,12.2399,12.2577,65200.0
2006-02-15 13:50:00,13.72,13.76,13.72,13.76,66400.0,12.2667,12.3024,12.2667,12.3024,66400.0
2006-02-15 14:00:00,13.76,13.8,13.76,13.78,120800.0,12.3024,12.3382,12.3024,12.3203,120800.0
2006-02-15 14:10:00,13.78,13.81,13.77,13.8,34400.0,12.3203,12.3471,12.3114,12.3382,34400.0
2006-02-15 14:20:00,13.8,13.88,13.79,13.86,311200.0,12.3382,12.4097,12.3293,12.3918,311200.0
2006-02-15 14:30:00,13.86,13.87,13.83,13.85,161600.0,12.3918,12.4008,12.365,12.3829,161600.0
2006-02-15 14:40:00,13.85,13.9,13.84,13.9,153600.0,12.3829,12.4276,12.374,12.4276,153600.0
2006-02-15 14:50:00,13.89,13.91,13.86,13.9,144000.0,12.4187,12.4365,12.3918,12.4276,144000.0
2006-02-15 15:00:00,13.9,13.9,13.83,13.83,116400.0,12.4276,12.4276,12.365,12.365,116400.0
2006-02-15 15:10:00,13.83,13.83,13.78,13.8,126800.0,12.365,12.365,12.3203,12.3382,126800.0
2006-02-15 15:20:00,13.8,13.85,13.79,13.82,164000.0,12.3382,12.3829,12.3293,12.3561,164000.0
2006-02-15 15:30:00,13.82,13.83,13.79,13.81,125600.0,12.3561,12.365,12.3293,12.3471,125600.0
2006-02-15 15:40:00,13.81,13.81,13.78,13.78,189600.0,12.3471,12.3471,12.3203,12.3203,189600.0
2006-02-15 15:50:00,13.78,13.8,13.78,13.78,118000.0,12.3203,12.3382,12.3203,12.3203,118000.0
2006-02-16 09:30:00,13.87,13.88,13.81,13.81,112000.0,12.4008,12.4097,12.3471,12.3471,112000.0
2006-02-16 09:40:00,13.81,13.89,13.81,13.83,129600.0,12.3471,12.4187,12.3471,12.365,129600.0
2006-02-16 09:50:00,13.83,13.85,13.81,13.81,41200.0,12.365,12.3829,12.3471,12.3471,41200.0
2006-02-16 10:00:00,13.81,13.85,13.8,13.84,72800.0,12.3471,12.3829,12.3382,12.374,72800.0
2006-02-16 10:10:00,13.84,13.86,13.84,13.84,68000.0,12.374,12.3918,12.374,12.374,68000.0
2006-02-16 10:20:00,13.86,13.86,13.84,13.86,35200.0,12.3918,12.3918,12.374,12.3918,35200.0
2006-02-16 10:30:00,13.86,13.88,13.85,13.87,77600.0,12.3918,12.4097,12.3829,12.4008,77600.0
2006-02-16 10:40:00,13.86,13.86,13.82,13.83,51200.0,12.3918,12.3918,12.3561,12.365,51200.0
2006-02-16 10:50:00,13.84,13.85,13.81,13.83,27600.0,12.374,12.3829,12.3471,12.365,27600.0
2006-02-16 11:00:00,13.84,13.84,13.8,13.82,74800.0,12.374,12.374,12.3382,12.3561,74800.0
2006-02-16 11:10:00,13.82,13.83,13.79,13.8,73600.0,12.3561,12.365,12.3293,12.3382,73600.0
2006-02-16 11:20:00,13.8,13.81,13.78,13.8,38400.0,12.3382,12.3471,12.3203,12.3382,38400.0
2006-02-16 11:30:00,13.8,13.84,13.8,13.81,107600.0,12.3382,12.374,12.3382,12.3471,107600.0
2006-02-16 11:40:00,13.8,13.81,13.79,13.81,65200.0,12.3382,12.3471,12.3293,12.3471,65200.0
2006-02-16 11:50:00,13.81,13.81,13.77,13.78,104800.0,12.3471,12.3471,12.3114,12.3203,104800.0
2006-02-16 12:00:00,13.79,13.8,13.78,13.8,22000.0,12.3293,12.3382,12.3203,12.3382,22000.0
2006-02-16 12:10:00,13.8,13.81,13.78,13.78,46400.0,12.3382,12.3471,12.3203,12.3203,46400.0
2006-02-16 12:20:00,13.79,13.81,13.79,13.81,12000.0,12.3293,12.3471,12.3293,12.3471,12000.0
2006-02-16 12:30:00,13.8,13.82,13.8,13.82,39600.0,12.3382,12.3561,12.3382,12.3561,39600.0
2006-02-16 12:40:00,13.82,13.83,13.81,13.82,47600.0,12.3561,12.365,12.3471,12.3561,47600.0
2006-02-16 12:50:00,13.82,13.82,13.79,13.79,26400.0,12.3561,12.3561,12.3293,12.3293,26400.0
2006-02-16 13:00:00,13.79,13.83,13.79,13.82,56000.0,12.3293,12.365,12.3293,12.3561,56000.0
2006-02-16 13:10:00,13.83,13.83,13.8,13.8,29600.0,12.365,12.365,12.3382,12.3382,29600.0
2006-02-16 13:20:00,13.8,13.8,13.76,13.78,41600.0,12.3382,12.3382,12.3024,12.3203,41600.0
2006-02-16 13:30:00,13.78,13.79,13.76,13.79,109600.0,12.3203,12.3293,12.3024,12.3293,109600.0
2006-02-16 13:40:00,13.78,13.78,13.74,13.75,120800.0,12.3203,12.3203,12.2846,12.2935,120800.0
2006-02-16 13:50:00,13.74,13.74,13.62,13.68,238000.0,12.2846,12.2846,12.1773,12.2309,238000.0
2006-02-16 14:00:00,13.67,13.7,13.64,13.65,194000.0,12.222,12.2488,12.1951,12.2041,194000.0
2006-02-16 14:10:00,13.65,13.69,13.63,13.66,108400.0,12.2041,12.2399,12.1862,12.213,108400.0
2006-02-16 14:20:00,13.66,13.66,13.63,13.63,98000.0,12.213,12.213,12.1862,12.1862,98000.0
2006-02-16 14:30:00,13.63,13.67,13.62,13.66,108800.0,12.1862,12.222,12.1773,12.213,108800.0
2006-02-16 14:40:00,13.66,13.76,13.66,13.75,62400.0,12.213,12.3024,12.213,12.2935,62400.0
2006-02-16 14:50:00,13.75,13.76,13.73,13.75,52800.0,12.2935,12.3024,12.2756,12.2935,52800.0
2006-02-16 15:00:00,13.75,13.75,13.73,13.75,61200.0,12.2935,12.2935,12.2756,12.2935,61200.0
2006-02-16 15:10:00,13.75,13.77,13.74,13.77,76800.0,12.2935,12.3114,12.2846,12.3114,76800.0
2006-02-16 15:20:00,13.77,13.78,13.75,13.76,69600.0,12.3114,12.3203,12.2935,12.3024,69600.0
2006-02-16 15:30:00,13.76,13.8,13.76,13.78,90400.0,12.3024,12.3382,12.3024,12.3203,90400.0
2006-02-16 15:40:00,13.78,13.81,13.77,13.78,105600.0,12.3203,12.3471,12.3114,12.3203,105600.0
2006-02-16 15:50:00,13.78,13.81,13.77,13.78,115600.0,12.3203,12.3471,12.3114,12.3203,115600.0
2006-02-17 09:30:00,13.76,13.81,13.73,13.73,531200.0,12.3024,12.3471,12.2756,12.2756,531200.0
2006-02-17 09:40:00,13.74,13.75,13.72,13.75,30800.0,12.2846,12.2935,12.2667,12.2935,30800.0
2006-02-17 09:50:00,13.75,13.77,13.73,13.75,40400.0,12.2935,12.3114,12.2756,12.2935,40400.0
2006-02-17 10:00:00,13.75,13.85,13.74,13.82,190800.0,12.2935,12.3829,12.2846,12.3561,190800.0
2006-02-17 10:10:00,13.8,13.83,13.78,13.83,47600.0,12.3382,12.365,12.3203,12.365,47600.0
2006-02-17 10:20:00,13.8,13.85,13.8,13.84,120400.0,12.3382,12.3829,12.3382,12.374,120400.0
2006-02-17 10:30:00,13.84,13.86,13.82,13.84,43600.0,12.374,12.3918,12.3561,12.374,43600.0
2006-02-17 10:40:00,13.84,13.87,13.82,13.83,48000.0,12.374,12.4008,12.3561,12.365,48000.0
2006-02-17 10:50:00,13.82,13.85,13.82,13.84,79600.0,12.3561,12.3829,12.3561,12.374,79600.0
2006-02-17 11:00:00,13.85,13.87,13.84,13.85,26000.0,12.3829,12.4008,12.374,12.3829,26000.0
2006-02-17 11:10:00,13.85,13.86,13.84,13.84,40400.0,12.3829,12.3918,12.374,12.374,40400.0
2006-02-17 11:20:00,13.84,13.86,13.83,13.84,72800.0,12.374,12.3918,12.365,12.374,72800.0
2006-02-17 11:30:00,13.83,13.86,13.83,13.84,28800.0,12.365,12.3918,12.365,12.374,28800.0
2006-02-17 11:40:00,13.84,13.86,13.81,13.86,38400.0,12.374,12.3918,12.3471,12.3918,38400.0
2006-02-17 11:50:00,13.85,13.86,13.84,13.85,54000.0,12.3829,12.3918,12.374,12.3829,54000.0
2006-02-17 12:00:00,13.85,13.86,13.85,13.85,88000.0,12.3829,12.3918,12.3829,12.3829,88000.0
2006-02-17 12:10:00,13.86,13.86,13.85,13.85,81600.0,12.3918,12.3918,12.3829,12.3829,81600.0
2006-02-17 12:20:00,13.85,13.85,13.83,13.84,65200.0,12.3829,12.3829,12.365,12.374,65200.0
2006-02-17 12:30:00,13.84,13.85,13.83,13.85,63200.0,12.374,12.3829,12.365,12.3829,63200.0
2006-02-17 12:40:00,13.85,13.86,13.84,13.85,93600.0,12.3829,12.3918,12.374,12.3829,93600.0
2006-02-17 12:50:00,13.85,13.87,13.84,13.86,109200.0,12.3829,12.4008,12.374,12.3918,109200.0
2006-02-17 13:00:00,13.86,13.87,13.84,13.86,72800.0,12.3918,12.4008,12.374,12.3918,72800.0
2006-02-17 13:10:00,13.86,13.91,13.86,13.9,167200.0,12.3918,12.4365,12.3918,12.4276,167200.0
2006-02-17 13:20:00,13.9,13.97,13.9,13.96,175200.0,12.4276,12.4902,12.4276,12.4812,175200.0
2006-02-17 13:30:00,13.97,14.0,13.96,14.0,110400.0,12.4902,12.517,12.4812,12.517,110400.0
2006-02-17 13:40:00,14.0,14.0,13.89,14.0,187200.0,12.517,12.517,12.4187,12.517,187200.0
2006-02-17 13:50:00,14.0,14.01,13.97,13.99,216400.0,12.517,12.526,12.4902,12.5081,216400.0
2006-02-17 14:00:00,13.99,14.01,13.77,13.91,555600.0,12.5081,12.526,12.3114,12.4365,555600.0
2006-02-17 14:10:00,13.92,13.95,13.88,13.92,118400.0,12.4455,12.4723,12.4097,12.4455,118400.0
2006-02-17 14:20:00,13.92,13.93,13.87,13.88,103200.0,12.4455,12.4544,12.4008,12.4097,103200.0
2006-02-17 14:30:00,13.89,13.9,13.87,13.87,37200.0,12.4187,12.4276,12.4008,12.4008,37200.0
2006-02-17 14:40:00,13.87,13.9,13.87,13.9,38400.0,12.4008,12.4276,12.4008,12.4276,38400.0
2006-02-17 14:50:00,13.9,13.93,13.89,13.91,59600.0,12.4276,12.4544,12.4187,12.4365,59600.0
2006-02-17 15:00:00,13.92,13.93,13.91,13.92,18400.0,12.4455,12.4544,12.4365,12.4455,18400.0
2006-02-17 15:10:00,13.91,13.91,13.83,13.86,112400.0,12.4365,12.4365,12.365,12.3918,112400.0
2006-02-17 15:20:00,13.86,13.86,13.79,13.84,73200.0,12.3918,12.3918,12.3293,12.374,73200.0
2006-02-17 15:30:00,13.85,13.85,13.81,13.84,60800.0,12.3829,12.3829,12.3471,12.374,60800.0
2006-02-17 15:40:00,13.84,13.85,13.83,13.85,87600.0,12.374,12.3829,12.365,12.3829,87600.0
2006-02-17 15:50:00,13.85,13.85,13.81,13.81,178800.0,12.3829,12.3829,12.3471,12.3471,178800.0
2006-02-21 09:30:00,13.8,13.93,13.8,13.86,337600.0,12.3382,12.4544,12.3382,12.3918,337600.0
2006-02-21 09:40:00,13.87,13.95,13.84,13.88,80400.0,12.4008,12.4723,12.374,12.4097,80400.0
2006-02-21 09:50:00,13.88,13.92,13.86,13.9,128400.0,12.4097,12.4455,12.3918,12.4276,128400.0
2006-02-21 10:00:00,13.9,13.92,13.87,13.9,82800.0,12.4276,12.4455,12.4008,12.4276,82800.0
2006-02-21 10:10:00,13.9,13.9,13.8,13.81,294400.0,12.4276,12.4276,12.3382,12.3471,294400.0
2006-02-21 10:20:00,13.81,13.83,13.78,13.79,165600.0,12.3471,12.365,12.3203,12.3293,165600.0
2006-02-21 10:30:00,13.81,13.83,13.75,13.78,98000.0,12.3471,12.365,12.2935,12.3203,98000.0
2006-02-21 10:40:00,13.79,13.83,13.78,13.79,74400.0,12.3293,12.365,12.3203,12.3293,74400.0
2006-02-21 10:50:00,13.79,13.83,13.79,13.79,42000.0,12.3293,12.365,12.3293,12.3293,42000.0
2006-02-21 11:00:00,13.79,13.8,13.78,13.78,42000.0,12.3293,12.3382,12.3203,12.3203,42000.0
2006-02-21 11:10:00,13.8,13.82,13.79,13.8,42400.0,12.3382,12.3561,12.3293,12.3382,42400.0
2006-02-21 11:20:00,13.8,13.82,13.78,13.8,53600.0,12.3382,12.3561,12.3203,12.3382,53600.0
2006-02-21 11:30:00,13.8,13.82,13.8,13.81,31200.0,12.3382,12.3561,12.3382,12.3471,31200.0
2006-02-21 11:40:00,13.81,13.81,13.7,13.71,108800.0,12.3471,12.3471,12.2488,12.2577,108800.0
2006-02-21 11:50:00,13.7,13.71,13.65,13.66,77200.0,12.2488,12.2577,12.2041,12.213,77200.0
2006-02-21 12:00:00,13.66,13.66,13.63,13.63,78000.0,12.213,12.213,12.1862,12.1862,78000.0
2006-02-21 12:10:00,13.64,13.66,13.63,13.63,63200.0,12.1951,12.213,12.1862,12.1862,63200.0
2006-02-21 12:20:00,13.63,13.65,13.59,13.6,90000.0,12.1862,12.2041,12.1504,12.1594,90000.0
2006-02-21 12:30:00,13.59,13.6,13.56,13.59,106000.0,12.1504,12.1594,12.1236,12.1504,106000.0
2006-02-21 12:40:00,13.59,13.65,13.58,13.65,56800.0,12.1504,12.2041,12.1415,12.2041,56800.0
2006-02-21 12:50:00,13.65,13.67,13.6,13.6,71600.0,12.2041,12.222,12.1594,12.1594,71600.0
2006-02-21 13:00:00,13.6,13.63,13.58,13.58,69600.0,12.1594,12.1862,12.1415,12.1415,69600.0
2006-02-21 13:10:00,13.58,13.62,13.58,13.61,50800.0,12.1415,12.1773,12.1415,12.1683,50800.0
2006-02-21 13:20:00,13.61,13.61,13.57,13.59,68000.0,12.1683,12.1683,12.1326,12.1504,68000.0
2006-02-21 13:30:00,13.6,13.6,13.57,13.57,106800.0,12.1594,12.1594,12.1326,12.1326,106800.0
2006-02-21 13:40:00,13.58,13.61,13.58,13.6,46400.0,12.1415,12.1683,12.1415,12.1594,46400.0
2006-02-21 13:50:00,13.6,13.6,13.55,13.57,39200.0,12.1594,12.1594,12.1147,12.1326,39200.0
2006-02-21 14:00:00,13.56,13.61,13.55,13.56,56400.0,12.1236,12.1683,12.1147,12.1236,56400.0
2006-02-21 14:10:00,13.56,13.58,13.52,13.55,69600.0,12.1236,12.1415,12.0879,12.1147,69600.0
2006-02-21 14:20:00,13.55,13.56,13.52,13.54,45600.0,12.1147,12.1236,12.0879,12.1057,45600.0
2006-02-21 14:30:00,13.53,13.58,13.53,13.56,37200.0,12.0968,12.1415,12.0968,12.1236,37200.0
2006-02-21 14:40:00,13.56,13.58,13.55,13.57,48400.0,12.1236,12.1415,12.1147,12.1326,48400.0
2006-02-21 14:50:00,13.57,13.63,13.56,13.63,61600.0,12.1326,12.1862,12.1236,12.1862,61600.0
2006-02-21 15:00:00,13.63,13.67,13.62,13.65,52400.0,12.1862,12.222,12.1773,12.2041,52400.0
2006-02-21 15:10:00,13.65,13.68,13.65,13.66,87200.0,12.2041,12.2309,12.2041,12.213,87200.0
2006-02-21 15:20:00,13.67,13.7,13.65,13.69,159600.0,12.222,12.2488,12.2041,12.2399,159600.0
2006-02-21 15:30:00,13.69,13.7,13.66,13.67,139200.0,12.2399,12.2488,12.213,12.222,139200.0
2006-02-21 15:40:00,13.67,13.68,13.66,13.67,72400.0,12.222,12.2309,12.213,12.222,72400.0
2006-02-21 15:50:00,13.67,13.68,13.66,13.67,149200.0,12.222,12.2309,12.213,12.222,149200.0
2006-02-22 09:30:00,13.65,13.73,13.62,13.72,86800.0,12.2041,12.2756,12.1773,12.2667,86800.0
2006-02-22 09:40:00,13.72,13.78,13.72,13.72,60800.0,12.2667,12.3203,12.2667,12.2667,60800.0
2006-02-22 09:50:00,13.72,13.72,13.67,13.7,61600.0,12.2667,12.2667,12.222,12.2488,61600.0
2006-02-22 10:00:00,13.71,13.76,13.69,13.72,26000.0,12.2577,12.3024,12.2399,12.2667,26000.0
2006-02-22 10:10:00,13.72,13.78,13.72,13.78,47600.0,12.2667,12.3203,12.2667,12.3203,47600.0
2006-02-22 10:20:00,13.78,13.81,13.74,13.78,79600.0,12.3203,12.3471,12.2846,12.3203,79600.0
2006-02-22 10:30:00,13.77,13.78,13.75,13.76,49200.0,12.3114,12.3203,12.2935,12.3024,49200.0
2006-02-22 10:40:00,13.76,13.78,13.76,13.78,36800.0,12.3024,12.3203,12.3024,12.3203,36800.0
2006-02-22 10:50:00,13.77,13.8,13.77,13.79,58000.0,12.3114,12.3382,12.3114,12.3293,58000.0
2006-02-22 11:00:00,13.8,13.81,13.78,13.81,48000.0,12.3382,12.3471,12.3203,12.3471,48000.0
2006-02-22 11:10:00,13.81,13.86,13.81,13.84,90000.0,12.3471,12.3918,12.3471,12.374,90000.0
2006-02-22 11:20:00,13.83,13.96,13.83,13.96,149600.0,12.365,12.4812,12.365,12.4812,149600.0
2006-02-22 11:30:00,13.95,14.03,13.93,14.02,272000.0,12.4723,12.5438,12.4544,12.5349,272000.0
2006-02-22 11:40:00,14.01,14.01,13.96,14.01,138000.0,12.526,12.526,12.4812,12.526,138000.0
2006-02-22 11:50:00,14.0,14.0,13.97,13.99,46800.0,12.517,12.517,12.4902,12.5081,46800.0
2006-02-22 12:00:00,13.99,14.06,13.99,14.02,167200.0,12.5081,12.5707,12.5081,12.5349,167200.0
2006-02-22 12:10:00,14.02,14.05,14.01,14.04,142800.0,12.5349,12.5617,12.526,12.5528,142800.0
2006-02-22 12:20:00,14.03,14.03,13.97,13.99,76000.0,12.5438,12.5438,12.4902,12.5081,76000.0
2006-02-22 12:30:00,13.98,14.0,13.98,14.0,36800.0,12.4991,12.517,12.4991,12.517,36800.0
2006-02-22 12:40:00,13.99,14.05,13.99,14.05,88000.0,12.5081,12.5617,12.5081,12.5617,88000.0
2006-02-22 12:50:00,14.05,14.07,14.04,14.05,160400.0,12.5617,12.5796,12.5528,12.5617,160400.0
2006-02-22 13:00:00,14.05,14.12,14.05,14.11,178800.0,12.5617,12.6243,12.5617,12.6154,178800.0
2006-02-22 13:10:00,14.11,14.14,14.08,14.14,300400.0,12.6154,12.6422,12.5885,12.6422,300400.0
2006-02-22 13:20:00,14.14,14.18,14.13,14.15,238800.0,12.6422,12.6779,12.6332,12.6511,238800.0
2006-02-22 13:30:00,14.16,14.21,14.13,14.2,172400.0,12.6601,12.7048,12.6332,12.6958,172400.0
2006-02-22 13:40:00,14.2,14.22,14.17,14.19,232800.0,12.6958,12.7137,12.669,12.6869,232800.0
2006-02-22 13:50:00,14.19,14.25,14.19,14.22,271600.0,12.6869,12.7405,12.6869,12.7137,271600.0
2006-02-22 14:00:00,14.22,14.3,13.78,14.28,307200.0,12.7137,12.7852,12.3203,12.7674,307200.0
2006-02-22 14:10:00,14.29,14.29,14.22,14.24,122000.0,12.7763,12.7763,12.7137,12.7316,122000.0
2006-02-22 14:20:00,14.24,14.3,14.22,14.28,164000.0,12.7316,12.7852,12.7137,12.7674,164000.0
2006-02-22 14:30:00,14.29,14.3,14.23,14.24,64800.0,12.7763,12.7852,12.7226,12.7316,64800.0
2006-02-22 14:40:00,14.23,14.25,14.22,14.22,84000.0,12.7226,12.7405,12.7137,12.7137,84000.0
2006-02-22 14:50:00,14.22,14.24,14.19,14.21,72800.0,12.7137,12.7316,12.6869,12.7048,72800.0
2006-02-22 15:00:00,14.21,14.24,14.13,14.15,196800.0,12.7048,12.7316,12.6332,12.6511,196800.0
2006-02-22 15:10:00,14.15,14.16,14.11,14.15,386400.0,12.6511,12.6601,12.6154,12.6511,386400.0
2006-02-22 15:20:00,14.15,14.18,14.15,14.18,156400.0,12.6511,12.6779,12.6511,12.6779,156400.0
2006-02-22 15:30:00,14.18,14.24,14.17,14.17,157600.0,12.6779,12.7316,12.669,12.669,157600.0
2006-02-22 15:40:00,14.17,14.23,14.17,14.19,174800.0,12.669,12.7226,12.669,12.6869,174800.0
2006-02-22 15:50:00,14.19,14.2,14.17,14.17,173600.0,12.6869,12.6958,12.669,12.669,173600.0
2006-02-23 09:30:00,14.12,14.17,14.06,14.12,194800.0,12.6243,12.669,12.5707,12.6243,194800.0
2006-02-23 09:40:00,14.13,14.13,14.08,14.08,117600.0,12.6332,12.6332,12.5885,12.5885,117600.0
2006-02-23 09:50:00,14.08,14.15,14.08,14.12,63600.0,12.5885,12.6511,12.5885,12.6243,63600.0
2006-02-23 10:00:00,14.12,14.15,14.1,14.14,79600.0,12.6243,12.6511,12.6064,12.6422,79600.0
2006-02-23 10:10:00,14.14,14.15,14.11,14.14,80400.0,12.6422,12.6511,12.6154,12.6422,80400.0
2006-02-23 10:20:00,14.14,14.19,14.13,14.18,56400.0,12.6422,12.6869,12.6332,12.6779,56400.0
2006-02-23 10:30:00,14.19,14.3,14.19,14.27,196000.0,12.6869,12.7852,12.6869,12.7584,196000.0
2006-02-23 10:40:00,14.27,14.32,14.26,14.3,181600.0,12.7584,12.8031,12.7495,12.7852,181600.0
2006-02-23 10:50:00,14.3,14.3,14.25,14.26,75600.0,12.7852,12.7852,12.7405,12.7495,75600.0
2006-02-23 11:00:00,14.26,14.26,14.19,14.24,88800.0,12.7495,12.7495,12.6869,12.7316,88800.0
2006-02-23 11:10:00,14.23,14.25,14.18,14.18,96400.0,12.7226,12.7405,12.6779,12.6779,96400.0
2006-02-23 11:20:00,14.18,14.25,14.17,14.24,86400.0,12.6779,12.7405,12.669,12.7316,86400.0
2006-02-23 11:30:00,14.24,14.25,14.18,14.18,50800.0,12.7316,12.7405,12.6779,12.6779,50800.0
2006-02-23 11:40:00,14.18,14.22,14.18,14.19,37600.0,12.6779,12.7137,12.6779,12.6869,37600.0
2006-02-23 11:50:00,14.2,14.22,14.19,14.21,26000.0,12.6958,12.7137,12.6869,12.7048,26000.0
2006-02-23 12:00:00,14.21,14.24,14.19,14.22,117200.0,12.7048,12.7316,12.6869,12.7137,117200.0
2006-02-23 12:10:00,14.23,14.26,14.22,14.24,71200.0,12.7226,12.7495,12.7137,12.7316,71200.0
2006-02-23 12:20:00,14.25,14.25,14.22,14.22,14400.0,12.7405,12.7405,12.7137,12.7137,14400.0
2006-02-23 12:30:00,14.22,14.24,14.2,14.22,32800.0,12.7137,12.7316,12.6958,12.7137,32800.0
2006-02-23 12:40:00,14.22,14.24,14.2,14.22,46800.0,12.7137,12.7316,12.6958,12.7137,46800.0
2006-02-23 12:50:00,14.22,14.26,14.22,14.26,34800.0,12.7137,12.7495,12.7137,12.7495,34800.0
2006-02-23 13:00:00,14.26,14.26,14.23,14.26,35600.0,12.7495,12.7495,12.7226,12.7495,35600.0
2006-02-23 13:10:00,14.26,14.3,14.24,14.28,53200.0,12.7495,12.7852,12.7316,12.7674,53200.0
2006-02-23 13:20:00,14.27,14.33,14.26,14.3,110400.0,12.7584,12.8121,12.7495,12.7852,110400.0
2006-02-23 13:30:00,14.29,14.3,14.26,14.26,86400.0,12.7763,12.7852,12.7495,12.7495,86400.0
2006-02-23 13:40:00,14.27,14.29,14.26,14.29,33600.0,12.7584,12.7763,12.7495,12.7763,33600.0
2006-02-23 13:50:00,14.29,14.35,14.28,14.35,98400.0,12.7763,12.8299,12.7674,12.8299,98400.0
2006-02-23 14:00:00,14.35,14.38,14.34,14.35,178000.0,12.8299,12.8568,12.821,12.8299,178000.0
2006-02-23 14:10:00,14.33,14.37,14.32,14.34,54000.0,12.8121,12.8478,12.8031,12.821,54000.0
2006-02-23 14:20:00,14.32,14.38,14.32,14.38,152400.0,12.8031,12.8568,12.8031,12.8568,152400.0
2006-02-23 14:30:00,14.38,14.4,14.36,14.37,121600.0,12.8568,12.8746,12.8389,12.8478,121600.0
2006-02-23 14:40:00,14.37,14.39,14.33,14.38,109200.0,12.8478,12.8657,12.8121,12.8568,109200.0
2006-02-23 14:50:00,14.37,14.38,14.31,14.32,44800.0,12.8478,12.8568,12.7942,12.8031,44800.0
2006-02-23 15:00:00,14.32,14.32,14.29,14.3,46000.0,12.8031,12.8031,12.7763,12.7852,46000.0
2006-02-23 15:10:00,14.3,14.33,14.25,14.28,85600.0,12.7852,12.8121,12.7405,12.7674,85600.0
2006-02-23 15:20:00,14.27,14.31,14.26,14.3,67200.0,12.7584,12.7942,12.7495,12.7852,67200.0
2006-02-23 15:30:00,14.3,14.32,14.23,14.25,116000.0,12.7852,12.8031,12.7226,12.7405,116000.0
2006-02-23 15:40:00,14.25,14.25,14.14,14.15,133200.0,12.7405,12.7405,12.6422,12.6511,133200.0
2006-02-23 15:50:00,14.15,14.22,14.14,14.18,333600.0,12.6511,12.7137,12.6422,12.6779,333600.0
2006-02-24 09:30:00,14.21,14.22,14.15,14.22,103200.0,12.7048,12.7137,12.6511,12.7137,103200.0
2006-02-24 09:40:00,14.2,14.34,14.2,14.34,95600.0,12.6958,12.821,12.6958,12.821,95600.0
2006-02-24 09:50:00,14.33,14.34,14.28,14.3,38400.0,12.8121,12.821,12.7674,12.7852,38400.0
2006-02-24 10:00:00,14.3,14.35,14.3,14.35,26800.0,12.7852,12.8299,12.7852,12.8299,26800.0
2006-02-24 10:10:00,14.35,14.37,14.28,14.28,39200.0,12.8299,12.8478,12.7674,12.7674,39200.0
2006-02-24 10:20:00,14.28,14.38,14.28,14.36,84000.0,12.7674,12.8568,12.7674,12.8389,84000.0
2006-02-24 10:30:00,14.35,14.35,14.26,14.26,230800.0,12.8299,12.8299,12.7495,12.7495,230800.0
2006-02-24 10:40:00,14.26,14.26,14.22,14.24,124000.0,12.7495,12.7495,12.7137,12.7316,124000.0
2006-02-24 10:50:00,14.24,14.25,14.24,14.24,90400.0,12.7316,12.7405,12.7316,12.7316,90400.0
2006-02-24 11:00:00,14.25,14.27,14.24,14.27,66400.0,12.7405,12.7584,12.7316,12.7584,66400.0
2006-02-24 11:10:00,14.29,14.29,14.24,14.24,41200.0,12.7763,12.7763,12.7316,12.7316,41200.0
2006-02-24 11:20:00,14.24,14.27,14.19,14.22,150000.0,12.7316,12.7584,12.6869,12.7137,150000.0
2006-02-24 11:30:00,14.23,14.26,14.2,14.24,33600.0,12.7226,12.7495,12.6958,12.7316,33600.0
2006-02-24 11:40:00,14.24,14.3,14.24,14.26,84800.0,12.7316,12.7852,12.7316,12.7495,84800.0
2006-02-24 11:50:00,14.26,14.28,14.24,14.28,28400.0,12.7495,12.7674,12.7316,12.7674,28400.0
2006-02-24 12:00:00,14.27,14.28,14.25,14.27,30800.0,12.7584,12.7674,12.7405,12.7584,30800.0
2006-02-24 12:10:00,14.27,14.28,14.25,14.27,25600.0,12.7584,12.7674,12.7405,12.7584,25600.0
2006-02-24 12:20:00,14.28,14.3,14.27,14.28,23200.0,12.7674,12.7852,12.7584,12.7674,23200.0
2006-02-24 12:30:00,14.28,14.32,14.28,14.31,39200.0,12.7674,12.8031,12.7674,12.7942,39200.0
2006-02-24 12:40:00,14.3,14.31,14.29,14.29,26800.0,12.7852,12.7942,12.7763,12.7763,26800.0
2006-02-24 12:50:00,14.29,14.3,14.28,14.3,26000.0,12.7763,12.7852,12.7674,12.7852,26000.0
2006-02-24 13:00:00,14.3,14.32,14.29,14.31,47600.0,12.7852,12.8031,12.7763,12.7942,47600.0
2006-02-24 13:10:00,14.31,14.33,14.29,14.31,42800.0,12.7942,12.8121,12.7763,12.7942,42800.0
2006-02-24 13:20:00,14.3,14.32,14.28,14.29,71200.0,12.7852,12.8031,12.7674,12.7763,71200.0
2006-02-24 13:30:00,14.28,14.3,14.25,14.28,45200.0,12.7674,12.7852,12.7405,12.7674,45200.0
2006-02-24 13:40:00,14.28,14.29,14.25,14.26,34000.0,12.7674,12.7763,12.7405,12.7495,34000.0
2006-02-24 13:50:00,14.26,14.31,14.26,14.29,48400.0,12.7495,12.7942,12.7495,12.7763,48400.0
2006-02-24 14:00:00,14.29,14.31,14.29,14.31,49600.0,12.7763,12.7942,12.7763,12.7942,49600.0
2006-02-24 14:10:00,14.3,14.32,14.3,14.3,23600.0,12.7852,12.8031,12.7852,12.7852,23600.0
2006-02-24 14:20:00,14.3,14.33,14.3,14.32,39600.0,12.7852,12.8121,12.7852,12.8031,39600.0
2006-02-24 14:30:00,14.31,14.38,14.31,14.38,97600.0,12.7942,12.8568,12.7942,12.8568,97600.0
2006-02-24 14:40:00,14.37,14.38,14.34,14.35,44000.0,12.8478,12.8568,12.821,12.8299,44000.0
2006-02-24 14:50:00,14.35,14.38,14.34,14.37,72400.0,12.8299,12.8568,12.821,12.8478,72400.0
2006-02-24 15:00:00,14.37,14.38,14.32,14.36,154400.0,12.8478,12.8568,12.8031,12.8389,154400.0
2006-02-24 15:10:00,14.36,14.36,14.33,14.34,36800.0,12.8389,12.8389,12.8121,12.821,36800.0
2006-02-24 15:20:00,14.34,14.35,14.31,14.33,51600.0,12.821,12.8299,12.7942,12.8121,51600.0
2006-02-24 15:30:00,14.32,14.33,14.29,14.3,94400.0,12.8031,12.8121,12.7763,12.7852,94400.0
2006-02-24 15:40:00,14.3,14.31,14.29,14.3,86000.0,12.7852,12.7942,12.7763,12.7852,86000.0
2006-02-24 15:50:00,14.3,14.36,14.29,14.36,290000.0,12.7852,12.8389,12.7763,12.8389,290000.0
2006-02-27 09:30:00,14.34,14.4,14.34,14.38,235200.0,12.821,12.8746,12.821,12.8568,235200.0
2006-02-27 09:40:00,14.39,14.44,14.38,14.41,68800.0,12.8657,12.9104,12.8568,12.8836,68800.0
2006-02-27 09:50:00,14.41,14.46,14.4,14.46,50000.0,12.8836,12.9283,12.8746,12.9283,50000.0
2006-02-27 10:00:00,14.46,14.49,14.43,14.44,80400.0,12.9283,12.9551,12.9015,12.9104,80400.0
2006-02-27 10:10:00,14.44,14.5,14.42,14.49,92800.0,12.9104,12.964,12.8925,12.9551,92800.0
2006-02-27 10:20:00,14.5,14.54,14.47,14.5,259600.0,12.964,12.9998,12.9372,12.964,259600.0
2006-02-27 10:30:00,14.49,14.52,14.46,14.48,78800.0,12.9551,12.9819,12.9283,12.9462,78800.0
2006-02-27 10:40:00,14.49,14.56,14.49,14.53,114000.0,12.9551,13.0177,12.9551,12.9909,114000.0
2006-02-27 10:50:00,14.52,14.57,14.52,14.57,105600.0,12.9819,13.0266,12.9819,13.0266,105600.0
2006-02-27 11:00:00,14.57,14.62,14.55,14.61,136800.0,13.0266,13.0713,13.0088,13.0624,136800.0
2006-02-27 11:10:00,14.62,14.63,14.58,14.6,124800.0,13.0713,13.0803,13.0356,13.0535,124800.0
2006-02-27 11:20:00,14.6,14.63,14.6,14.62,179200.0,13.0535,13.0803,13.0535,13.0713,179200.0
2006-02-27 11:30:00,14.62,14.66,14.6,14.66,101600.0,13.0713,13.1071,13.0535,13.1071,101600.0
2006-02-27 11:40:00,14.66,14.67,14.64,14.67,79200.0,13.1071,13.116,13.0892,13.116,79200.0
2006-02-27 11:50:00,14.67,14.67,14.61,14.66,50800.0,13.116,13.116,13.0624,13.1071,50800.0
2006-02-27 12:00:00,14.67,14.69,14.65,14.69,73200.0,13.116,13.1339,13.0982,13.1339,73200.0
2006-02-27 12:10:00,14.69,14.73,14.68,14.7,133600.0,13.1339,13.1697,13.125,13.1429,133600.0
2006-02-27 12:20:00,14.7,14.75,14.69,14.74,110800.0,13.1429,13.1876,13.1339,13.1786,110800.0
2006-02-27 12:30:00,14.74,14.76,14.71,14.72,100800.0,13.1786,13.1965,13.1518,13.1607,100800.0
2006-02-27 12:40:00,14.72,14.72,14.63,14.63,138400.0,13.1607,13.1607,13.0803,13.0803,138400.0
2006-02-27 12:50:00,14.63,14.65,14.56,14.64,117600.0,13.0803,13.0982,13.0177,13.0892,117600.0
2006-02-27 13:00:00,14.64,14.64,14.58,14.59,80000.0,13.0892,13.0892,13.0356,13.0445,80000.0
2006-02-27 13:10:00,14.59,14.6,14.59,14.6,34400.0,13.0445,13.0535,13.0445,13.0535,34400.0
2006-02-27 13:20:00,14.59,14.62,14.58,14.62,29200.0,13.0445,13.0713,13.0356,13.0713,29200.0
2006-02-27 13:30:00,14.62,14.69,14.61,14.63,181200.0,13.0713,13.1339,13.0624,13.0803,181200.0
2006-02-27 13:40:00,14.63,14.64,14.61,14.61,34800.0,13.0803,13.0892,13.0624,13.0624,34800.0
2006-02-27 13:50:00,14.62,14.63,14.61,14.62,27200.0,13.0713,13.0803,13.0624,13.0713,27200.0
2006-02-27 14:00:00,14.63,14.65,14.59,14.6,28000.0,13.0803,13.0982,13.0445,13.0535,28000.0
2006-02-27 14:10:00,14.59,14.62,14.56,14.6,101200.0,13.0445,13.0713,13.0177,13.0535,101200.0
2006-02-27 14:20:00,14.6,14.61,14.58,14.59,30000.0,13.0535,13.0624,13.0356,13.0445,30000.0
2006-02-27 14:30:00,14.59,14.63,14.57,14.62,70400.0,13.0445,13.0803,13.0266,13.0713,70400.0
2006-02-27 14:40:00,14.61,14.65,14.61,14.65,75200.0,13.0624,13.0982,13.0624,13.0982,75200.0
2006-02-27 14:50:00,14.63,14.63,14.58,14.61,71200.0,13.0803,13.0803,13.0356,13.0624,71200.0
2006-02-27 15:00:00,14.61,14.65,14.61,14.63,65200.0,13.0624,13.0982,13.0624,13.0803,65200.0
2006-02-27 15:10:00,14.63,14.67,14.6,14.6,73200.0,13.0803,13.116,13.0535,13.0535,73200.0
2006-02-27 15:20:00,14.6,14.63,14.59,14.6,81600.0,13.0535,13.0803,13.0445,13.0535,81600.0
2006-02-27 15:30:00,14.6,14.63,14.6,14.63,157600.0,13.0535,13.0803,13.0535,13.0803,157600.0
2006-02-27 15:40:00,14.62,14.62,14.59,14.6,62400.0,13.0713,13.0713,13.0445,13.0535,62400.0
2006-02-27 15:50:00,14.6,14.61,14.58,14.6,209600.0,13.0535,13.0624,13.0356,13.0535,209600.0
2006-02-28 09:30:00,14.58,14.58,14.5,14.52,127600.0,13.0356,13.0356,12.964,12.9819,127600.0
2006-02-28 09:40:00,14.51,14.56,14.48,14.54,126400.0,12.973,13.0177,12.9462,12.9998,126400.0
2006-02-28 09:50:00,14.54,14.56,14.52,14.53,100800.0,12.9998,13.0177,12.9819,12.9909,100800.0
2006-02-28 10:00:00,14.53,14.54,14.5,14.53,162000.0,12.9909,12.9998,12.964,12.9909,162000.0
2006-02-28 10:10:00,14.53,14.6,14.53,14.59,120000.0,12.9909,13.0535,12.9909,13.0445,120000.0
2006-02-28 10:20:00,14.59,14.59,14.56,14.56,63600.0,13.0445,13.0445,13.0177,13.0177,63600.0
2006-02-28 10:30:00,14.56,14.57,14.5,14.53,148400.0,13.0177,13.0266,12.964,12.9909,148400.0
2006-02-28 10:40:00,14.53,14.53,14.45,14.47,98400.0,12.9909,12.9909,12.9193,12.9372,98400.0
2006-02-28 10:50:00,14.46,14.49,14.38,14.38,154800.0,12.9283,12.9551,12.8568,12.8568,154800.0
2006-02-28 11:00:00,14.38,14.4,14.27,14.3,120800.0,12.8568,12.8746,12.7584,12.7852,120800.0
2006-02-28 11:10:00,14.3,14.31,14.24,14.29,114800.0,12.7852,12.7942,12.7316,12.7763,114800.0
2006-02-28 11:20:00,14.29,14.32,14.27,14.3,97200.0,12.7763,12.8031,12.7584,12.7852,97200.0
2006-02-28 11:30:00,14.29,14.31,14.26,14.31,94400.0,12.7763,12.7942,12.7495,12.7942,94400.0
2006-02-28 11:40:00,14.29,14.31,14.26,14.27,100800.0,12.7763,12.7942,12.7495,12.7584,100800.0
2006-02-28 11:50:00,14.27,14.3,14.26,14.27,120400.0,12.7584,12.7852,12.7495,12.7584,120400.0
2006-02-28 12:00:00,14.29,14.3,14.26,14.28,116000.0,12.7763,12.7852,12.7495,12.7674,116000.0
2006-02-28 12:10:00,14.27,14.29,14.23,14.25,78800.0,12.7584,12.7763,12.7226,12.7405,78800.0
2006-02-28 12:20:00,14.25,14.29,14.22,14.22,111200.0,12.7405,12.7763,12.7137,12.7137,111200.0
2006-02-28 12:30:00,14.22,14.23,14.18,14.21,88400.0,12.7137,12.7226,12.6779,12.7048,88400.0
2006-02-28 12:40:00,14.21,14.24,14.2,14.22,62400.0,12.7048,12.7316,12.6958,12.7137,62400.0
2006-02-28 12:50:00,14.22,14.23,14.21,14.21,53600.0,12.7137,12.7226,12.7048,12.7048,53600.0
2006-02-28 13:00:00,14.21,14.24,14.21,14.22,47600.0,12.7048,12.7316,12.7048,12.7137,47600.0
2006-02-28 13:10:00,14.23,14.25,14.22,14.24,46000.0,12.7226,12.7405,12.7137,12.7316,46000.0
2006-02-28 13:20:00,14.24,14.26,14.24,14.25,74800.0,12.7316,12.7495,12.7316,12.7405,74800.0
2006-02-28 13:30:00,14.25,14.27,14.25,14.25,196000.0,12.7405,12.7584,12.7405,12.7405,196000.0
2006-02-28 13:40:00,14.26,14.26,14.21,14.26,128000.0,12.7495,12.7495,12.7048,12.7495,128000.0
2006-02-28 13:50:00,14.26,14.26,14.25,14.25,26000.0,12.7495,12.7495,12.7405,12.7405,26000.0
2006-02-28 14:00:00,14.26,14.27,14.24,14.26,91600.0,12.7495,12.7584,12.7316,12.7495,91600.0
2006-02-28 14:10:00,14.26,14.29,14.25,14.29,44800.0,12.7495,12.7763,12.7405,12.7763,44800.0
2006-02-28 14:20:00,14.29,14.33,14.27,14.32,27600.0,12.7763,12.8121,12.7584,12.8031,27600.0
2006-02-28 14:30:00,14.33,14.38,14.31,14.37,94000.0,12.8121,12.8568,12.7942,12.8478,94000.0
2006-02-28 14:40:00,14.37,14.4,14.35,14.37,80800.0,12.8478,12.8746,12.8299,12.8478,80800.0
2006-02-28 14:50:00,14.37,14.38,14.36,14.36,46800.0,12.8478,12.8568,12.8389,12.8389,46800.0
2006-02-28 15:00:00,14.36,14.41,14.31,14.32,319600.0,12.8389,12.8836,12.7942,12.8031,319600.0
2006-02-28 15:10:00,14.34,14.39,14.33,14.39,98400.0,12.821,12.8657,12.8121,12.8657,98400.0
2006-02-28 15:20:00,14.4,14.41,14.39,14.4,90400.0,12.8746,12.8836,12.8657,12.8746,90400.0
2006-02-28 15:30:00,14.41,14.41,14.39,14.4,144800.0,12.8836,12.8836,12.8657,12.8746,144800.0
2006-02-28 15:40:00,14.4,14.43,14.4,14.42,154800.0,12.8746,12.9015,12.8746,12.8925,154800.0
2006-02-28 15:50:00,14.43,14.44,14.38,14.4,272000.0,12.9015,12.9104,12.8568,12.8746,272000.0
2006-03-01 09:30:00,14.4,14.45,14.29,14.43,127600.0,12.8746,12.9193,12.7763,12.9015,127600.0
2006-03-01 09:40:00,14.43,14.49,14.37,14.38,398000.0,12.9015,12.9551,12.8478,12.8568,398000.0
2006-03-01 09:50:00,14.38,14.45,14.38,14.43,52400.0,12.8568,12.9193,12.8568,12.9015,52400.0
2006-03-01 10:00:00,14.43,14.49,14.42,14.47,52800.0,12.9015,12.9551,12.8925,12.9372,52800.0
2006-03-01 10:10:00,14.47,14.47,14.4,14.46,79600.0,12.9372,12.9372,12.8746,12.9283,79600.0
2006-03-01 10:20:00,14.46,14.5,14.44,14.5,66800.0,12.9283,12.964,12.9104,12.964,66800.0
2006-03-01 10:30:00,14.5,14.53,14.47,14.53,175600.0,12.964,12.9909,12.9372,12.9909,175600.0
2006-03-01 10:40:00,14.53,14.58,14.53,14.56,201200.0,12.9909,13.0356,12.9909,13.0177,201200.0
2006-03-01 10:50:00,14.56,14.65,14.56,14.59,195200.0,13.0177,13.0982,13.0177,13.0445,195200.0
2006-03-01 11:00:00,14.59,14.63,14.59,14.63,84400.0,13.0445,13.0803,13.0445,13.0803,84400.0
2006-03-01 11:10:00,14.63,14.68,14.6,14.67,166400.0,13.0803,13.125,13.0535,13.116,166400.0
2006-03-01 11:20:00,14.66,14.7,14.56,14.69,242400.0,13.1071,13.1429,13.0177,13.1339,242400.0
2006-03-01 11:30:00,14.69,14.74,14.69,14.72,155600.0,13.1339,13.1786,13.1339,13.1607,155600.0
2006-03-01 11:40:00,14.72,14.75,14.7,14.72,132400.0,13.1607,13.1876,13.1429,13.1607,132400.0
2006-03-01 11:50:00,14.72,14.75,14.72,14.74,195600.0,13.1607,13.1876,13.1607,13.1786,195600.0
2006-03-01 12:00:00,14.74,14.77,14.72,14.74,109200.0,13.1786,13.2054,13.1607,13.1786,109200.0
2006-03-01 12:10:00,14.72,14.73,14.69,14.7,53200.0,13.1607,13.1697,13.1339,13.1429,53200.0
2006-03-01 12:20:00,14.7,14.74,14.7,14.72,52000.0,13.1429,13.1786,13.1429,13.1607,52000.0
2006-03-01 12:30:00,14.72,14.75,14.72,14.73,33200.0,13.1607,13.1876,13.1607,13.1697,33200.0
2006-03-01 12:40:00,14.72,14.73,14.7,14.7,42800.0,13.1607,13.1697,13.1429,13.1429,42800.0
2006-03-01 12:50:00,14.7,14.74,14.69,14.74,34800.0,13.1429,13.1786,13.1339,13.1786,34800.0
2006-03-01 13:00:00,14.74,14.74,14.71,14.71,55200.0,13.1786,13.1786,13.1518,13.1518,55200.0
2006-03-01 13:10:00,14.71,14.73,14.71,14.71,54800.0,13.1518,13.1697,13.1518,13.1518,54800.0
2006-03-01 13:20:00,14.71,14.73,14.71,14.73,25600.0,13.1518,13.1697,13.1518,13.1697,25600.0
2006-03-01 13:30:00,14.73,14.74,14.7,14.7,93200.0,13.1697,13.1786,13.1429,13.1429,93200.0
2006-03-01 13:40:00,14.7,14.72,14.65,14.68,119200.0,13.1429,13.1607,13.0982,13.125,119200.0
2006-03-01 13:50:00,14.68,14.7,14.67,14.69,87600.0,13.125,13.1429,13.116,13.1339,87600.0
2006-03-01 14:00:00,14.7,14.72,14.68,14.72,98400.0,13.1429,13.1607,13.125,13.1607,98400.0
2006-03-01 14:10:00,14.72,14.75,14.7,14.72,178000.0,13.1607,13.1876,13.1429,13.1607,178000.0
2006-03-01 14:20:00,14.71,14.71,14.66,14.7,104400.0,13.1518,13.1518,13.1071,13.1429,104400.0
2006-03-01 14:30:00,14.7,14.7,14.65,14.67,105200.0,13.1429,13.1429,13.0982,13.116,105200.0
2006-03-01 14:40:00,14.67,14.73,14.67,14.7,118000.0,13.116,13.1697,13.116,13.1429,118000.0
2006-03-01 14:50:00,14.7,14.74,14.69,14.71,150400.0,13.1429,13.1786,13.1339,13.1518,150400.0
2006-03-01 15:00:00,14.71,14.72,14.71,14.71,77600.0,13.1518,13.1607,13.1518,13.1518,77600.0
2006-03-01 15:10:00,14.72,14.74,14.68,14.71,312800.0,13.1607,13.1786,13.125,13.1518,312800.0
2006-03-01 15:20:00,14.71,14.71,14.68,14.68,129600.0,13.1518,13.1518,13.125,13.125,129600.0
2006-03-01 15:30:00,14.68,14.73,14.68,14.71,145200.0,13.125,13.1697,13.125,13.1518,145200.0
2006-03-01 15:40:00,14.7,14.71,14.68,14.7,241600.0,13.1429,13.1518,13.125,13.1429,241600.0
2006-03-01 15:50:00,14.69,14.71,14.66,14.7,708000.0,13.1339,13.1518,13.1071,13.1429,708000.0
2006-03-02 09:30:00,14.66,14.67,14.58,14.61,143200.0,13.1071,13.116,13.0356,13.0624,143200.0
2006-03-02 09:40:00,14.6,14.64,14.56,14.59,178800.0,13.0535,13.0892,13.0177,13.0445,178800.0
2006-03-02 09:50:00,14.6,14.6,14.5,14.53,81200.0,13.0535,13.0535,12.964,12.9909,81200.0
2006-03-02 10:00:00,14.51,14.51,14.41,14.44,195600.0,12.973,12.973,12.8836,12.9104,195600.0
2006-03-02 10:10:00,14.44,14.44,14.35,14.38,217600.0,12.9104,12.9104,12.8299,12.8568,217600.0
2006-03-02 10:20:00,14.38,14.42,14.37,14.39,141200.0,12.8568,12.8925,12.8478,12.8657,141200.0
2006-03-02 10:30:00,14.39,14.49,14.38,14.48,100800.0,12.8657,12.9551,12.8568,12.9462,100800.0
2006-03-02 10:40:00,14.48,14.51,14.47,14.5,97200.0,12.9462,12.973,12.9372,12.964,97200.0
2006-03-02 10:50:00,14.5,14.51,14.48,14.5,75200.0,12.964,12.973,12.9462,12.964,75200.0
2006-03-02 11:00:00,14.5,14.54,14.47,14.47,177200.0,12.964,12.9998,12.9372,12.9372,177200.0
2006-03-02 11:10:00,14.47,14.5,14.46,14.48,39600.0,12.9372,12.964,12.9283,12.9462,39600.0
2006-03-02 11:20:00,14.48,14.49,14.46,14.48,76000.0,12.9462,12.9551,12.9283,12.9462,76000.0
2006-03-02 11:30:00,14.48,14.49,14.47,14.47,78000.0,12.9462,12.9551,12.9372,12.9372,78000.0
2006-03-02 11:40:00,14.47,14.48,14.44,14.47,64400.0,12.9372,12.9462,12.9104,12.9372,64400.0
2006-03-02 11:50:00,14.47,14.48,14.45,14.45,66800.0,12.9372,12.9462,12.9193,12.9193,66800.0
2006-03-02 12:00:00,14.46,14.48,14.46,14.48,42800.0,12.9283,12.9462,12.9283,12.9462,42800.0
2006-03-02 12:10:00,14.48,14.5,14.47,14.5,142000.0,12.9462,12.964,12.9372,12.964,142000.0
2006-03-02 12:20:00,14.5,14.5,14.48,14.48,97600.0,12.964,12.964,12.9462,12.9462,97600.0
2006-03-02 12:30:00,14.49,14.51,14.49,14.51,158400.0,12.9551,12.973,12.9551,12.973,158400.0
2006-03-02 12:40:00,14.51,14.53,14.51,14.52,131600.0,12.973,12.9909,12.973,12.9819,131600.0
2006-03-02 12:50:00,14.52,14.52,14.5,14.52,232400.0,12.9819,12.9819,12.964,12.9819,232400.0
2006-03-02 13:00:00,14.53,14.53,14.52,14.52,92800.0,12.9909,12.9909,12.9819,12.9819,92800.0
2006-03-02 13:10:00,14.52,14.53,14.51,14.51,67600.0,12.9819,12.9909,12.973,12.973,67600.0
2006-03-02 13:20:00,14.52,14.52,14.5,14.52,116000.0,12.9819,12.9819,12.964,12.9819,116000.0
2006-03-02 13:30:00,14.51,14.53,14.51,14.53,90400.0,12.973,12.9909,12.973,12.9909,90400.0
2006-03-02 13:40:00,14.53,14.54,14.51,14.54,80000.0,12.9909,12.9998,12.973,12.9998,80000.0
2006-03-02 13:50:00,14.54,14.59,14.54,14.57,53200.0,12.9998,13.0445,12.9998,13.0266,53200.0
2006-03-02 14:00:00,14.56,14.56,14.5,14.51,62800.0,13.0177,13.0177,12.964,12.973,62800.0
2006-03-02 14:10:00,14.52,14.55,14.49,14.54,68000.0,12.9819,13.0088,12.9551,12.9998,68000.0
2006-03-02 14:20:00,14.54,14.55,14.5,14.51,53200.0,12.9998,13.0088,12.964,12.973,53200.0
2006-03-02 14:30:00,14.51,14.55,14.51,14.53,42000.0,12.973,13.0088,12.973,12.9909,42000.0
2006-03-02 14:40:00,14.53,14.53,14.49,14.53,106000.0,12.9909,12.9909,12.9551,12.9909,106000.0
2006-03-02 14:50:00,14.53,14.54,14.51,14.53,55200.0,12.9909,12.9998,12.973,12.9909,55200.0
2006-03-02 15:00:00,14.54,14.55,14.52,14.54,81200.0,12.9998,13.0088,12.9819,12.9998,81200.0
2006-03-02 15:10:00,14.54,14.59,14.53,14.54,117600.0,12.9998,13.0445,12.9909,12.9998,117600.0
2006-03-02 15:20:00,14.54,14.55,14.51,14.52,116000.0,12.9998,13.0088,12.973,12.9819,116000.0
2006-03-02 15:30:00,14.52,14.57,14.51,14.55,142400.0,12.9819,13.0266,12.973,13.0088,142400.0
2006-03-02 15:40:00,14.55,14.56,14.52,14.52,199200.0,13.0088,13.0177,12.9819,12.9819,199200.0
2006-03-02 15:50:00,14.52,14.57,14.51,14.56,470800.0,12.9819,13.0266,12.973,13.0177,470800.0
2006-03-03 09:30:00,14.48,14.53,14.35,14.47,145200.0,12.9462,12.9909,12.8299,12.9372,145200.0
2006-03-03 09:40:00,14.46,14.46,14.35,14.4,51600.0,12.9283,12.9283,12.8299,12.8746,51600.0
2006-03-03 09:50:00,14.42,14.44,14.4,14.44,174400.0,12.8925,12.9104,12.8746,12.9104,174400.0
2006-03-03 10:00:00,14.44,14.5,14.43,14.45,80400.0,12.9104,12.964,12.9015,12.9193,80400.0
2006-03-03 10:10:00,14.44,14.51,14.44,14.5,40800.0,12.9104,12.973,12.9104,12.964,40800.0
2006-03-03 10:20:00,14.5,14.61,14.49,14.59,56400.0,12.964,13.0624,12.9551,13.0445,56400.0
2006-03-03 10:30:00,14.6,14.6,14.54,14.57,92400.0,13.0535,13.0535,12.9998,13.0266,92400.0
2006-03-03 10:40:00,14.56,14.61,14.55,14.61,88400.0,13.0177,13.0624,13.0088,13.0624,88400.0
2006-03-03 10:50:00,14.61,14.61,14.56,14.57,73200.0,13.0624,13.0624,13.0177,13.0266,73200.0
2006-03-03 11:00:00,14.56,14.59,14.52,14.58,79600.0,13.0177,13.0445,12.9819,13.0356,79600.0
2006-03-03 11:10:00,14.58,14.59,14.54,14.56,63600.0,13.0356,13.0445,12.9998,13.0177,63600.0
2006-03-03 11:20:00,14.56,14.58,14.56,14.56,38400.0,13.0177,13.0356,13.0177,13.0177,38400.0
2006-03-03 11:30:00,14.57,14.59,14.53,14.59,44400.0,13.0266,13.0445,12.9909,13.0445,44400.0
2006-03-03 11:40:00,14.6,14.62,14.57,14.59,38400.0,13.0535,13.0713,13.0266,13.0445,38400.0
2006-03-03 11:50:00,14.6,14.67,14.6,14.65,53200.0,13.0535,13.116,13.0535,13.0982,53200.0
2006-03-03 12:00:00,14.66,14.7,14.65,14.65,67600.0,13.1071,13.1429,13.0982,13.0982,67600.0
2006-03-03 12:10:00,14.65,14.66,14.63,14.65,33200.0,13.0982,13.1071,13.0803,13.0982,33200.0
2006-03-03 12:20:00,14.65,14.73,14.65,14.69,61600.0,13.0982,13.1697,13.0982,13.1339,61600.0
2006-03-03 12:30:00,14.69,14.71,14.63,14.68,74400.0,13.1339,13.1518,13.0803,13.125,74400.0
2006-03-03 12:40:00,14.68,14.72,14.66,14.7,113200.0,13.125,13.1607,13.1071,13.1429,113200.0
2006-03-03 12:50:00,14.7,14.7,14.63,14.65,58000.0,13.1429,13.1429,13.0803,13.0982,58000.0
2006-03-03 13:00:00,14.65,14.69,14.65,14.67,57200.0,13.0982,13.1339,13.0982,13.116,57200.0
2006-03-03 13:10:00,14.66,14.7,14.66,14.68,24000.0,13.1071,13.1429,13.1071,13.125,24000.0
2006-03-03 13:20:00,14.68,14.73,14.67,14.73,21200.0,13.125,13.1697,13.116,13.1697,21200.0
2006-03-03 13:30:00,14.72,14.77,14.72,14.76,91200.0,13.1607,13.2054,13.1607,13.1965,91200.0
2006-03-03 13:40:00,14.76,14.8,14.76,14.79,105600.0,13.1965,13.2323,13.1965,13.2233,105600.0
2006-03-03 13:50:00,14.79,14.81,14.77,14.77,95600.0,13.2233,13.2412,13.2054,13.2054,95600.0
2006-03-03 14:00:00,14.77,14.8,14.74,14.8,142800.0,13.2054,13.2323,13.1786,13.2323,142800.0
2006-03-03 14:10:00,14.79,14.83,14.79,14.81,116000.0,13.2233,13.2591,13.2233,13.2412,116000.0
2006-03-03 14:20:00,14.81,14.82,14.8,14.8,76800.0,13.2412,13.2502,13.2323,13.2323,76800.0
2006-03-03 14:30:00,14.8,14.84,14.79,14.84,139600.0,13.2323,13.268,13.2233,13.268,139600.0
2006-03-03 14:40:00,14.84,14.85,14.81,14.82,67600.0,13.268,13.277,13.2412,13.2502,67600.0
2006-03-03 14:50:00,14.83,14.84,14.81,14.82,29200.0,13.2591,13.268,13.2412,13.2502,29200.0
2006-03-03 15:00:00,14.83,14.83,14.77,14.81,130400.0,13.2591,13.2591,13.2054,13.2412,130400.0
2006-03-03 15:10:00,14.81,14.82,14.7,14.72,136000.0,13.2412,13.2502,13.1429,13.1607,136000.0
2006-03-03 15:20:00,14.72,14.72,14.64,14.68,110000.0,13.1607,13.1607,13.0892,13.125,110000.0
2006-03-03 15:30:00,14.68,14.69,14.6,14.65,175200.0,13.125,13.1339,13.0535,13.0982,175200.0
2006-03-03 15:40:00,14.65,14.72,14.65,14.7,123600.0,13.0982,13.1607,13.0982,13.1429,123600.0
2006-03-03 15:50:00,14.7,14.71,14.68,14.69,300400.0,13.1429,13.1518,13.125,13.1339,300400.0
2006-03-06 09:30:00,14.69,14.7,14.53,14.54,117200.0,13.1339,13.1429,12.9909,12.9998,117200.0
2006-03-06 09:40:00,14.53,14.53,14.44,14.47,163200.0,12.9909,12.9909,12.9104,12.9372,163200.0
2006-03-06 09:50:00,14.47,14.49,14.45,14.46,113600.0,12.9372,12.9551,12.9193,12.9283,113600.0
2006-03-06 10:00:00,14.46,14.5,14.45,14.46,112000.0,12.9283,12.964,12.9193,12.9283,112000.0
2006-03-06 10:10:00,14.45,14.49,14.42,14.44,93600.0,12.9193,12.9551,12.8925,12.9104,93600.0
2006-03-06 10:20:00,14.45,14.48,14.39,14.44,106400.0,12.9193,12.9462,12.8657,12.9104,106400.0
2006-03-06 10:30:00,14.45,14.47,14.44,14.46,57600.0,12.9193,12.9372,12.9104,12.9283,57600.0
2006-03-06 10:40:00,14.47,14.49,14.43,14.47,90400.0,12.9372,12.9551,12.9015,12.9372,90400.0
2006-03-06 10:50:00,14.46,14.49,14.45,14.48,74400.0,12.9283,12.9551,12.9193,12.9462,74400.0
2006-03-06 11:00:00,14.49,14.49,14.45,14.46,67600.0,12.9551,12.9551,12.9193,12.9283,67600.0
2006-03-06 11:10:00,14.46,14.49,14.44,14.48,38400.0,12.9283,12.9551,12.9104,12.9462,38400.0
2006-03-06 11:20:00,14.48,14.49,14.47,14.48,48000.0,12.9462,12.9551,12.9372,12.9462,48000.0
2006-03-06 11:30:00,14.49,14.49,14.47,14.47,59200.0,12.9551,12.9551,12.9372,12.9372,59200.0
2006-03-06 11:40:00,14.48,14.49,14.45,14.46,42800.0,12.9462,12.9551,12.9193,12.9283,42800.0
2006-03-06 11:50:00,14.45,14.48,14.45,14.46,32400.0,12.9193,12.9462,12.9193,12.9283,32400.0
2006-03-06 12:00:00,14.46,14.49,14.45,14.47,41200.0,12.9283,12.9551,12.9193,12.9372,41200.0
2006-03-06 12:10:00,14.46,14.48,14.42,14.42,73200.0,12.9283,12.9462,12.8925,12.8925,73200.0
2006-03-06 12:20:00,14.42,14.43,14.4,14.41,53600.0,12.8925,12.9015,12.8746,12.8836,53600.0
2006-03-06 12:30:00,14.41,14.42,14.38,14.38,114400.0,12.8836,12.8925,12.8568,12.8568,114400.0
2006-03-06 12:40:00,14.38,14.38,14.34,14.35,72400.0,12.8568,12.8568,12.821,12.8299,72400.0
2006-03-06 12:50:00,14.35,14.38,14.35,14.35,26000.0,12.8299,12.8568,12.8299,12.8299,26000.0
2006-03-06 13:00:00,14.35,14.39,14.34,14.36,39600.0,12.8299,12.8657,12.821,12.8389,39600.0
2006-03-06 13:10:00,14.36,14.37,14.34,14.35,36800.0,12.8389,12.8478,12.821,12.8299,36800.0
2006-03-06 13:20:00,14.35,14.38,14.33,14.33,69200.0,12.8299,12.8568,12.8121,12.8121,69200.0
2006-03-06 13:30:00,14.33,14.33,14.25,14.25,132000.0,12.8121,12.8121,12.7405,12.7405,132000.0
2006-03-06 13:40:00,14.25,14.25,14.18,14.19,86000.0,12.7405,12.7405,12.6779,12.6869,86000.0
2006-03-06 13:50:00,14.19,14.22,14.18,14.22,85600.0,12.6869,12.7137,12.6779,12.7137,85600.0
2006-03-06 14:00:00,14.21,14.21,14.13,14.17,67600.0,12.7048,12.7048,12.6332,12.669,67600.0
2006-03-06 14:10:00,14.17,14.2,14.13,14.15,115600.0,12.669,12.6958,12.6332,12.6511,115600.0
2006-03-06 14:20:00,14.15,14.16,14.07,14.13,147600.0,12.6511,12.6601,12.5796,12.6332,147600.0
2006-03-06 14:30:00,14.13,14.16,14.12,14.13,55200.0,12.6332,12.6601,12.6243,12.6332,55200.0
2006-03-06 14:40:00,14.13,14.14,14.08,14.12,112000.0,12.6332,12.6422,12.5885,12.6243,112000.0
2006-03-06 14:50:00,14.12,14.15,14.11,14.14,103200.0,12.6243,12.6511,12.6154,12.6422,103200.0
2006-03-06 15:00:00,14.14,14.17,14.12,14.15,102000.0,12.6422,12.669,12.6243,12.6511,102000.0
2006-03-06 15:10:00,14.15,14.15,14.13,14.15,140800.0,12.6511,12.6511,12.6332,12.6511,140800.0
2006-03-06 15:20:00,14.15,14.16,14.13,14.15,87600.0,12.6511,12.6601,12.6332,12.6511,87600.0
2006-03-06 15:30:00,14.15,14.15,14.12,14.12,153200.0,12.6511,12.6511,12.6243,12.6243,153200.0
2006-03-06 15:40:00,14.13,14.13,14.11,14.13,183600.0,12.6332,12.6332,12.6154,12.6332,183600.0
2006-03-06 15:50:00,14.13,14.13,14.11,14.12,525200.0,12.6332,12.6332,12.6154,12.6243,525200.0
2006-03-07 09:30:00,14.09,14.09,13.97,13.97,204000.0,12.5975,12.5975,12.4902,12.4902,204000.0
2006-03-07 09:40:00,13.97,14.03,13.97,13.99,105200.0,12.4902,12.5438,12.4902,12.5081,105200.0
2006-03-07 09:50:00,13.99,14.03,13.97,14.0,66000.0,12.5081,12.5438,12.4902,12.517,66000.0
2006-03-07 10:00:00,14.0,14.04,13.99,14.0,71200.0,12.517,12.5528,12.5081,12.517,71200.0
2006-03-07 10:10:00,14.0,14.05,13.98,14.02,75600.0,12.517,12.5617,12.4991,12.5349,75600.0
2006-03-07 10:20:00,14.03,14.04,13.97,14.02,44000.0,12.5438,12.5528,12.4902,12.5349,44000.0
2006-03-07 10:30:00,14.0,14.06,14.0,14.0,234800.0,12.517,12.5707,12.517,12.517,234800.0
2006-03-07 10:40:00,14.01,14.03,13.99,14.0,85200.0,12.526,12.5438,12.5081,12.517,85200.0
2006-03-07 10:50:00,14.01,14.03,13.99,13.99,181600.0,12.526,12.5438,12.5081,12.5081,181600.0
2006-03-07 11:00:00,13.99,14.03,13.99,13.99,117200.0,12.5081,12.5438,12.5081,12.5081,117200.0
2006-03-07 11:10:00,14.01,14.05,13.99,14.05,78800.0,12.526,12.5617,12.5081,12.5617,78800.0
2006-03-07 11:20:00,14.04,14.05,14.0,14.05,51600.0,12.5528,12.5617,12.517,12.5617,51600.0
2006-03-07 11:30:00,14.06,14.12,14.05,14.11,191200.0,12.5707,12.6243,12.5617,12.6154,191200.0
2006-03-07 11:40:00,14.11,14.11,14.08,14.11,84800.0,12.6154,12.6154,12.5885,12.6154,84800.0
2006-03-07 11:50:00,14.12,14.12,14.07,14.07,101200.0,12.6243,12.6243,12.5796,12.5796,101200.0
2006-03-07 12:00:00,14.07,14.09,14.07,14.08,116400.0,12.5796,12.5975,12.5796,12.5885,116400.0
2006-03-07 12:10:00,14.08,14.09,14.08,14.09,39600.0,12.5885,12.5975,12.5885,12.5975,39600.0
2006-03-07 12:20:00,14.08,14.12,14.08,14.1,35600.0,12.5885,12.6243,12.5885,12.6064,35600.0
2006-03-07 12:30:00,14.1,14.13,14.08,14.08,48800.0,12.6064,12.6332,12.5885,12.5885,48800.0
2006-03-07 12:40:00,14.08,14.08,14.02,14.05,207600.0,12.5885,12.5885,12.5349,12.5617,207600.0
2006-03-07 12:50:00,14.05,14.05,14.04,14.05,102400.0,12.5617,12.5617,12.5528,12.5617,102400.0
2006-03-07 13:00:00,14.05,14.06,14.04,14.04,158800.0,12.5617,12.5707,12.5528,12.5528,158800.0
2006-03-07 13:10:00,14.04,14.07,14.03,14.07,69600.0,12.5528,12.5796,12.5438,12.5796,69600.0
2006-03-07 13:20:00,14.06,14.1,14.06,14.08,50800.0,12.5707,12.6064,12.5707,12.5885,50800.0
2006-03-07 13:30:00,14.09,14.1,14.06,14.07,79600.0,12.5975,12.6064,12.5707,12.5796,79600.0
2006-03-07 13:40:00,14.07,14.08,14.07,14.07,42400.0,12.5796,12.5885,12.5796,12.5796,42400.0
2006-03-07 13:50:00,14.08,14.11,14.07,14.07,54000.0,12.5885,12.6154,12.5796,12.5796,54000.0
2006-03-07 14:00:00,14.07,14.08,14.06,14.06,48000.0,12.5796,12.5885,12.5707,12.5707,48000.0
2006-03-07 14:10:00,14.06,14.07,14.04,14.05,88000.0,12.5707,12.5796,12.5528,12.5617,88000.0
2006-03-07 14:20:00,14.05,14.09,14.04,14.06,31200.0,12.5617,12.5975,12.5528,12.5707,31200.0
2006-03-07 14:30:00,14.06,14.09,14.03,14.08,94400.0,12.5707,12.5975,12.5438,12.5885,94400.0
2006-03-07 14:40:00,14.08,14.08,14.04,14.05,66400.0,12.5885,12.5885,12.5528,12.5617,66400.0
2006-03-07 14:50:00,14.05,14.1,14.04,14.06,100800.0,12.5617,12.6064,12.5528,12.5707,100800.0
2006-03-07 15:00:00,14.06,14.06,14.05,14.05,40000.0,12.5707,12.5707,12.5617,12.5617,40000.0
2006-03-07 15:10:00,14.04,14.08,14.02,14.04,256800.0,12.5528,12.5885,12.5349,12.5528,256800.0
2006-03-07 15:20:00,14.03,14.05,14.03,14.04,251600.0,12.5438,12.5617,12.5438,12.5528,251600.0
2006-03-07 15:30:00,14.04,14.07,14.03,14.06,177200.0,12.5528,12.5796,12.5438,12.5707,177200.0
2006-03-07 15:40:00,14.06,14.15,14.06,14.15,350400.0,12.5707,12.6511,12.5707,12.6511,350400.0
2006-03-07 15:50:00,14.15,14.15,14.12,14.13,297200.0,12.6511,12.6511,12.6243,12.6332,297200.0
2006-03-08 09:30:00,14.06,14.09,13.96,13.98,166400.0,12.5707,12.5975,12.4812,12.4991,166400.0
2006-03-08 09:40:00,13.98,13.99,13.86,13.92,157600.0,12.4991,12.5081,12.3918,12.4455,157600.0
2006-03-08 09:50:00,13.92,13.95,13.91,13.95,71600.0,12.4455,12.4723,12.4365,12.4723,71600.0
2006-03-08 10:00:00,13.96,13.98,13.87,13.98,182000.0,12.4812,12.4991,12.4008,12.4991,182000.0
2006-03-08 10:10:00,13.96,14.02,13.94,14.0,173200.0,12.4812,12.5349,12.4634,12.517,173200.0
2006-03-08 10:20:00,14.0,14.0,13.95,13.96,102800.0,12.517,12.517,12.4723,12.4812,102800.0
2006-03-08 10:30:00,13.96,14.04,13.96,14.03,214400.0,12.4812,12.5528,12.4812,12.5438,214400.0
2006-03-08 10:40:00,14.01,14.02,13.95,13.95,125200.0,12.526,12.5349,12.4723,12.4723,125200.0
2006-03-08 10:50:00,13.95,13.99,13.95,13.99,50800.0,12.4723,12.5081,12.4723,12.5081,50800.0
2006-03-08 11:00:00,13.98,13.99,13.95,13.96,74400.0,12.4991,12.5081,12.4723,12.4812,74400.0
2006-03-08 11:10:00,13.96,14.02,13.96,14.01,71600.0,12.4812,12.5349,12.4812,12.526,71600.0
2006-03-08 11:20:00,14.01,14.01,13.97,13.97,44400.0,12.526,12.526,12.4902,12.4902,44400.0
2006-03-08 11:30:00,13.97,14.01,13.96,14.0,82000.0,12.4902,12.526,12.4812,12.517,82000.0
2006-03-08 11:40:00,14.0,14.01,13.95,13.96,84800.0,12.517,12.526,12.4723,12.4812,84800.0
2006-03-08 11:50:00,13.97,13.97,13.89,13.92,191600.0,12.4902,12.4902,12.4187,12.4455,191600.0
2006-03-08 12:00:00,13.92,13.94,13.89,13.93,72400.0,12.4455,12.4634,12.4187,12.4544,72400.0
2006-03-08 12:10:00,13.94,13.97,13.92,13.96,46000.0,12.4634,12.4902,12.4455,12.4812,46000.0
2006-03-08 12:20:00,13.95,13.96,13.93,13.95,42400.0,12.4723,12.4812,12.4544,12.4723,42400.0
2006-03-08 12:30:00,13.95,14.0,13.94,13.95,64800.0,12.4723,12.517,12.4634,12.4723,64800.0
2006-03-08 12:40:00,13.96,13.97,13.94,13.94,40800.0,12.4812,12.4902,12.4634,12.4634,40800.0
2006-03-08 12:50:00,13.94,13.96,13.93,13.93,48800.0,12.4634,12.4812,12.4544,12.4544,48800.0
2006-03-08 13:00:00,13.93,13.94,13.92,13.93,40800.0,12.4544,12.4634,12.4455,12.4544,40800.0
2006-03-08 13:10:00,13.93,13.93,13.91,13.92,27600.0,12.4544,12.4544,12.4365,12.4455,27600.0
2006-03-08 13:20:00,13.92,13.95,13.92,13.94,34800.0,12.4455,12.4723,12.4455,12.4634,34800.0
2006-03-08 13:30:00,13.94,13.96,13.94,13.94,26400.0,12.4634,12.4812,12.4634,12.4634,26400.0
2006-03-08 13:40:00,13.94,13.95,13.93,13.95,42000.0,12.4634,12.4723,12.4544,12.4723,42000.0
2006-03-08 13:50:00,13.94,13.97,13.94,13.96,50000.0,12.4634,12.4902,12.4634,12.4812,50000.0
2006-03-08 14:00:00,13.95,13.96,13.93,13.96,88000.0,12.4723,12.4812,12.4544,12.4812,88000.0
2006-03-08 14:10:00,13.96,13.97,13.92,13.94,115200.0,12.4812,12.4902,12.4455,12.4634,115200.0
2006-03-08 14:20:00,13.94,13.94,13.91,13.91,54000.0,12.4634,12.4634,12.4365,12.4365,54000.0
2006-03-08 14:30:00,13.92,13.97,13.92,13.96,85200.0,12.4455,12.4902,12.4455,12.4812,85200.0
2006-03-08 14:40:00,13.96,13.97,13.94,13.96,187200.0,12.4812,12.4902,12.4634,12.4812,187200.0
2006-03-08 14:50:00,13.94,13.99,13.94,13.98,149200.0,12.4634,12.5081,12.4634,12.4991,149200.0
2006-03-08 15:00:00,13.98,13.99,13.97,13.99,107200.0,12.4991,12.5081,12.4902,12.5081,107200.0
2006-03-08 15:10:00,13.99,13.99,13.97,13.98,256400.0,12.5081,12.5081,12.4902,12.4991,256400.0
2006-03-08 15:20:00,13.98,13.99,13.97,13.97,94400.0,12.4991,12.5081,12.4902,12.4902,94400.0
2006-03-08 15:30:00,13.98,13.98,13.94,13.94,106000.0,12.4991,12.4991,12.4634,12.4634,106000.0
2006-03-08 15:40:00,13.94,13.96,13.94,13.94,120400.0,12.4634,12.4812,12.4634,12.4634,120400.0
2006-03-08 15:50:00,13.94,13.95,13.9,13.92,228800.0,12.4634,12.4723,12.4276,12.4455,228800.0
2006-03-09 09:30:00,14.03,14.07,13.92,13.99,107200.0,12.5438,12.5796,12.4455,12.5081,107200.0
2006-03-09 09:40:00,13.99,14.11,13.99,14.08,75200.0,12.5081,12.6154,12.5081,12.5885,75200.0
2006-03-09 09:50:00,14.08,14.08,14.03,14.06,80000.0,12.5885,12.5885,12.5438,12.5707,80000.0
2006-03-09 10:00:00,14.06,14.06,13.91,13.98,141200.0,12.5707,12.5707,12.4365,12.4991,141200.0
2006-03-09 10:10:00,13.98,13.99,13.95,13.98,40400.0,12.4991,12.5081,12.4723,12.4991,40400.0
2006-03-09 10:20:00,13.98,14.02,13.94,14.0,217200.0,12.4991,12.5349,12.4634,12.517,217200.0
2006-03-09 10:30:00,13.98,14.01,13.98,14.0,69200.0,12.4991,12.526,12.4991,12.517,69200.0
2006-03-09 10:40:00,13.99,14.01,13.95,13.96,59200.0,12.5081,12.526,12.4723,12.4812,59200.0
2006-03-09 10:50:00,13.95,13.95,13.91,13.91,46400.0,12.4723,12.4723,12.4365,12.4365,46400.0
2006-03-09 11:00:00,13.91,13.99,13.88,13.98,69600.0,12.4365,12.5081,12.4097,12.4991,69600.0
2006-03-09 11:10:00,13.98,14.01,13.98,14.0,30400.0,12.4991,12.526,12.4991,12.517,30400.0
2006-03-09 11:20:00,14.0,14.01,13.99,14.0,51600.0,12.517,12.526,12.5081,12.517,51600.0
2006-03-09 11:30:00,14.0,14.01,14.0,14.01,74000.0,12.517,12.526,12.517,12.526,74000.0
2006-03-09 11:40:00,14.0,14.01,13.99,14.01,15600.0,12.517,12.526,12.5081,12.526,15600.0
2006-03-09 11:50:00,14.01,14.01,13.97,13.99,58000.0,12.526,12.526,12.4902,12.5081,58000.0
2006-03-09 12:00:00,13.99,13.99,13.93,13.96,43200.0,12.5081,12.5081,12.4544,12.4812,43200.0
2006-03-09 12:10:00,13.95,13.98,13.94,13.98,39200.0,12.4723,12.4991,12.4634,12.4991,39200.0
2006-03-09 12:20:00,13.98,14.0,13.97,13.99,73200.0,12.4991,12.517,12.4902,12.5081,73200.0
2006-03-09 12:30:00,13.99,13.99,13.93,13.96,34400.0,12.5081,12.5081,12.4544,12.4812,34400.0
2006-03-09 12:40:00,13.96,13.97,13.9,13.95,66000.0,12.4812,12.4902,12.4276,12.4723,66000.0
2006-03-09 12:50:00,13.94,13.97,13.94,13.96,13200.0,12.4634,12.4902,12.4634,12.4812,13200.0
2006-03-09 13:00:00,13.96,13.96,13.91,13.93,62400.0,12.4812,12.4812,12.4365,12.4544,62400.0
2006-03-09 13:10:00,13.93,13.93,13.9,13.92,129200.0,12.4544,12.4544,12.4276,12.4455,129200.0
2006-03-09 13:20:00,13.92,13.93,13.89,13.9,58400.0,12.4455,12.4544,12.4187,12.4276,58400.0
2006-03-09 13:30:00,13.9,13.93,13.9,13.93,33200.0,12.4276,12.4544,12.4276,12.4544,33200.0
2006-03-09 13:40:00,13.93,13.94,13.91,13.91,43200.0,12.4544,12.4634,12.4365,12.4365,43200.0
2006-03-09 13:50:00,13.91,13.94,13.9,13.91,38400.0,12.4365,12.4634,12.4276,12.4365,38400.0
2006-03-09 14:00:00,13.91,13.95,13.91,13.92,55600.0,12.4365,12.4723,12.4365,12.4455,55600.0
2006-03-09 14:10:00,13.92,13.93,13.91,13.92,40400.0,12.4455,12.4544,12.4365,12.4455,40400.0
2006-03-09 14:20:00,13.92,13.95,13.91,13.95,31600.0,12.4455,12.4723,12.4365,12.4723,31600.0
2006-03-09 14:30:00,13.95,14.0,13.94,13.98,51600.0,12.4723,12.517,12.4634,12.4991,51600.0
2006-03-09 14:40:00,13.98,13.99,13.94,13.94,72800.0,12.4991,12.5081,12.4634,12.4634,72800.0
2006-03-09 14:50:00,13.95,13.96,13.93,13.93,67200.0,12.4723,12.4812,12.4544,12.4544,67200.0
2006-03-09 15:00:00,13.93,13.95,13.91,13.93,95200.0,12.4544,12.4723,12.4365,12.4544,95200.0
2006-03-09 15:10:00,13.93,13.95,13.89,13.92,69600.0,12.4544,12.4723,12.4187,12.4455,69600.0
2006-03-09 15:20:00,13.92,13.92,13.89,13.9,52000.0,12.4455,12.4455,12.4187,12.4276,52000.0
2006-03-09 15:30:00,13.9,13.92,13.9,13.9,56400.0,12.4276,12.4455,12.4276,12.4276,56400.0
2006-03-09 15:40:00,13.9,13.9,13.86,13.9,130800.0,12.4276,12.4276,12.3918,12.4276,130800.0
2006-03-09 15:50:00,13.9,13.9,13.85,13.85,187200.0,12.4276,12.4276,12.3829,12.3829,187200.0
2006-03-10 09:30:00,13.84,13.86,13.74,13.81,146800.0,12.374,12.3918,12.2846,12.3471,146800.0
2006-03-10 09:40:00,13.82,13.85,13.76,13.84,102000.0,12.3561,12.3829,12.3024,12.374,102000.0
2006-03-10 09:50:00,13.85,14.0,13.85,13.98,208400.0,12.3829,12.517,12.3829,12.4991,208400.0
2006-03-10 10:00:00,13.96,13.96,13.88,13.95,48800.0,12.4812,12.4812,12.4097,12.4723,48800.0
2006-03-10 10:10:00,13.93,14.0,13.92,14.0,32800.0,12.4544,12.517,12.4455,12.517,32800.0
2006-03-10 10:20:00,13.99,14.04,13.99,14.02,86000.0,12.5081,12.5528,12.5081,12.5349,86000.0
2006-03-10 10:30:00,14.02,14.02,13.97,13.99,36800.0,12.5349,12.5349,12.4902,12.5081,36800.0
2006-03-10 10:40:00,13.98,14.06,13.98,14.03,76000.0,12.4991,12.5707,12.4991,12.5438,76000.0
2006-03-10 10:50:00,14.05,14.1,14.04,14.09,84400.0,12.5617,12.6064,12.5528,12.5975,84400.0
2006-03-10 11:00:00,14.09,14.1,14.04,14.06,47600.0,12.5975,12.6064,12.5528,12.5707,47600.0
2006-03-10 11:10:00,14.06,14.09,14.05,14.08,43200.0,12.5707,12.5975,12.5617,12.5885,43200.0
2006-03-10 11:20:00,14.07,14.1,14.06,14.09,30400.0,12.5796,12.6064,12.5707,12.5975,30400.0
2006-03-10 11:30:00,14.1,14.18,14.1,14.15,111600.0,12.6064,12.6779,12.6064,12.6511,111600.0
2006-03-10 11:40:00,14.14,14.22,14.13,14.17,125200.0,12.6422,12.7137,12.6332,12.669,125200.0
2006-03-10 11:50:00,14.16,14.23,14.14,14.21,96400.0,12.6601,12.7226,12.6422,12.7048,96400.0
2006-03-10 12:00:00,14.2,14.24,14.2,14.21,57200.0,12.6958,12.7316,12.6958,12.7048,57200.0
2006-03-10 12:10:00,14.2,14.22,14.19,14.19,68400.0,12.6958,12.7137,12.6869,12.6869,68400.0
2006-03-10 12:20:00,14.19,14.19,14.1,14.11,70800.0,12.6869,12.6869,12.6064,12.6154,70800.0
2006-03-10 12:30:00,14.1,14.13,14.1,14.1,132800.0,12.6064,12.6332,12.6064,12.6064,132800.0
2006-03-10 12:40:00,14.1,14.12,14.08,14.08,66400.0,12.6064,12.6243,12.5885,12.5885,66400.0
2006-03-10 12:50:00,14.09,14.11,14.08,14.11,46800.0,12.5975,12.6154,12.5885,12.6154,46800.0
2006-03-10 13:00:00,14.12,14.12,14.1,14.11,32800.0,12.6243,12.6243,12.6064,12.6154,32800.0
2006-03-10 13:10:00,14.11,14.12,14.1,14.11,32800.0,12.6154,12.6243,12.6064,12.6154,32800.0
2006-03-10 13:20:00,14.1,14.11,14.08,14.1,66000.0,12.6064,12.6154,12.5885,12.6064,66000.0
2006-03-10 13:30:00,14.09,14.1,14.04,14.08,95200.0,12.5975,12.6064,12.5528,12.5885,95200.0
2006-03-10 13:40:00,14.08,14.1,14.05,14.09,59200.0,12.5885,12.6064,12.5617,12.5975,59200.0
2006-03-10 13:50:00,14.08,14.11,14.06,14.1,40000.0,12.5885,12.6154,12.5707,12.6064,40000.0
2006-03-10 14:00:00,14.09,14.12,14.08,14.1,121200.0,12.5975,12.6243,12.5885,12.6064,121200.0
2006-03-10 14:10:00,14.1,14.12,14.1,14.1,30000.0,12.6064,12.6243,12.6064,12.6064,30000.0
2006-03-10 14:20:00,14.1,14.1,14.05,14.06,76000.0,12.6064,12.6064,12.5617,12.5707,76000.0
2006-03-10 14:30:00,14.06,14.1,14.04,14.05,85200.0,12.5707,12.6064,12.5528,12.5617,85200.0
2006-03-10 14:40:00,14.05,14.06,14.0,14.0,124400.0,12.5617,12.5707,12.517,12.517,124400.0
2006-03-10 14:50:00,14.01,14.05,14.0,14.03,44800.0,12.526,12.5617,12.517,12.5438,44800.0
2006-03-10 15:00:00,14.03,14.04,13.99,13.99,123200.0,12.5438,12.5528,12.5081,12.5081,123200.0
2006-03-10 15:10:00,13.99,14.03,13.95,13.98,86000.0,12.5081,12.5438,12.4723,12.4991,86000.0
2006-03-10 15:20:00,13.97,14.02,13.96,14.0,88000.0,12.4902,12.5349,12.4812,12.517,88000.0
2006-03-10 15:30:00,14.01,14.07,14.01,14.05,67600.0,12.526,12.5796,12.526,12.5617,67600.0
2006-03-10 15:40:00,14.05,14.05,14.0,14.01,107600.0,12.5617,12.5617,12.517,12.526,107600.0
2006-03-10 15:50:00,14.01,14.05,14.0,14.05,121200.0,12.526,12.5617,12.517,12.5617,121200.0
2006-03-13 09:30:00,14.05,14.12,14.05,14.08,230000.0,12.5617,12.6243,12.5617,12.5885,230000.0
2006-03-13 09:40:00,14.08,14.15,14.06,14.13,40000.0,12.5885,12.6511,12.5707,12.6332,40000.0
2006-03-13 09:50:00,14.11,14.14,14.1,14.13,47200.0,12.6154,12.6422,12.6064,12.6332,47200.0
2006-03-13 10:00:00,14.15,14.22,14.15,14.22,68000.0,12.6511,12.7137,12.6511,12.7137,68000.0
2006-03-13 10:10:00,14.2,14.22,14.17,14.18,100400.0,12.6958,12.7137,12.669,12.6779,100400.0
2006-03-13 10:20:00,14.18,14.24,14.18,14.22,102800.0,12.6779,12.7316,12.6779,12.7137,102800.0
2006-03-13 10:30:00,14.23,14.31,14.22,14.22,94800.0,12.7226,12.7942,12.7137,12.7137,94800.0
2006-03-13 10:40:00,14.22,14.22,14.19,14.22,42400.0,12.7137,12.7137,12.6869,12.7137,42400.0
2006-03-13 10:50:00,14.22,14.25,14.2,14.21,30000.0,12.7137,12.7405,12.6958,12.7048,30000.0
2006-03-13 11:00:00,14.2,14.22,14.17,14.19,61200.0,12.6958,12.7137,12.669,12.6869,61200.0
2006-03-13 11:10:00,14.19,14.19,14.18,14.18,20400.0,12.6869,12.6869,12.6779,12.6779,20400.0
2006-03-13 11:20:00,14.18,14.22,14.18,14.21,32800.0,12.6779,12.7137,12.6779,12.7048,32800.0
2006-03-13 11:30:00,14.21,14.21,14.16,14.18,45600.0,12.7048,12.7048,12.6601,12.6779,45600.0
2006-03-13 11:40:00,14.17,14.18,14.16,14.16,42000.0,12.669,12.6779,12.6601,12.6601,42000.0
2006-03-13 11:50:00,14.17,14.17,14.15,14.17,53600.0,12.669,12.669,12.6511,12.669,53600.0
2006-03-13 12:00:00,14.17,14.17,14.13,14.14,52800.0,12.669,12.669,12.6332,12.6422,52800.0
2006-03-13 12:10:00,14.14,14.15,14.13,14.15,99600.0,12.6422,12.6511,12.6332,12.6511,99600.0
2006-03-13 12:20:00,14.16,14.21,14.15,14.2,46800.0,12.6601,12.7048,12.6511,12.6958,46800.0
2006-03-13 12:30:00,14.19,14.19,14.16,14.18,56400.0,12.6869,12.6869,12.6601,12.6779,56400.0
2006-03-13 12:40:00,14.19,14.22,14.18,14.21,24000.0,12.6869,12.7137,12.6779,12.7048,24000.0
2006-03-13 12:50:00,14.21,14.21,14.18,14.18,12000.0,12.7048,12.7048,12.6779,12.6779,12000.0
2006-03-13 13:00:00,14.19,14.2,14.16,14.17,14400.0,12.6869,12.6958,12.6601,12.669,14400.0
2006-03-13 13:10:00,14.16,14.17,14.13,14.13,35600.0,12.6601,12.669,12.6332,12.6332,35600.0
2006-03-13 13:20:00,14.13,14.17,14.13,14.17,25600.0,12.6332,12.669,12.6332,12.669,25600.0
2006-03-13 13:30:00,14.17,14.17,14.15,14.15,64400.0,12.669,12.669,12.6511,12.6511,64400.0
2006-03-13 13:40:00,14.15,14.15,14.15,14.15,46000.0,12.6511,12.6511,12.6511,12.6511,46000.0
2006-03-13 13:50:00,14.15,14.15,14.14,14.15,20000.0,12.6511,12.6511,12.6422,12.6511,20000.0
2006-03-13 14:00:00,14.14,14.19,14.14,14.17,67200.0,12.6422,12.6869,12.6422,12.669,67200.0
2006-03-13 14:10:00,14.16,14.19,14.15,14.19,32800.0,12.6601,12.6869,12.6511,12.6869,32800.0
2006-03-13 14:20:00,14.18,14.2,14.18,14.19,34000.0,12.6779,12.6958,12.6779,12.6869,34000.0
2006-03-13 14:30:00,14.2,14.21,14.17,14.17,37200.0,12.6958,12.7048,12.669,12.669,37200.0
2006-03-13 14:40:00,14.17,14.18,14.15,14.15,140400.0,12.669,12.6779,12.6511,12.6511,140400.0
2006-03-13 14:50:00,14.15,14.15,14.14,14.14,46400.0,12.6511,12.6511,12.6422,12.6422,46400.0
2006-03-13 15:00:00,14.14,14.16,14.13,14.14,100000.0,12.6422,12.6601,12.6332,12.6422,100000.0
2006-03-13 15:10:00,14.15,14.17,14.14,14.15,30800.0,12.6511,12.669,12.6422,12.6511,30800.0
2006-03-13 15:20:00,14.15,14.15,14.13,14.15,60400.0,12.6511,12.6511,12.6332,12.6511,60400.0
2006-03-13 15:30:00,14.16,14.17,14.15,14.15,70400.0,12.6601,12.669,12.6511,12.6511,70400.0
2006-03-13 15:40:00,14.15,14.16,14.15,14.16,128400.0,12.6511,12.6601,12.6511,12.6601,128400.0
2006-03-13 15:50:00,14.15,14.18,14.15,14.16,184800.0,12.6511,12.6779,12.6511,12.6601,184800.0
2006-03-14 09:30:00,14.12,14.17,14.11,14.11,98400.0,12.6243,12.669,12.6154,12.6154,98400.0
2006-03-14 09:40:00,14.1,14.1,14.02,14.08,83600.0,12.6064,12.6064,12.5349,12.5885,83600.0
2006-03-14 09:50:00,14.08,14.19,14.08,14.18,109600.0,12.5885,12.6869,12.5885,12.6779,109600.0
2006-03-14 10:00:00,14.18,14.22,14.15,14.16,51200.0,12.6779,12.7137,12.6511,12.6601,51200.0
2006-03-14 10:10:00,14.17,14.19,14.16,14.19,43200.0,12.669,12.6869,12.6601,12.6869,43200.0
2006-03-14 10:20:00,14.19,14.19,14.11,14.13,55200.0,12.6869,12.6869,12.6154,12.6332,55200.0
2006-03-14 10:30:00,14.12,14.12,14.06,14.06,101200.0,12.6243,12.6243,12.5707,12.5707,101200.0
2006-03-14 10:40:00,14.06,14.1,14.02,14.09,98400.0,12.5707,12.6064,12.5349,12.5975,98400.0
2006-03-14 10:50:00,14.09,14.1,14.06,14.1,36800.0,12.5975,12.6064,12.5707,12.6064,36800.0
2006-03-14 11:00:00,14.11,14.13,14.08,14.11,72000.0,12.6154,12.6332,12.5885,12.6154,72000.0
2006-03-14 11:10:00,14.11,14.13,14.11,14.11,23200.0,12.6154,12.6332,12.6154,12.6154,23200.0
2006-03-14 11:20:00,14.12,14.15,14.12,14.12,45200.0,12.6243,12.6511,12.6243,12.6243,45200.0
2006-03-14 11:30:00,14.13,14.14,14.12,14.13,42000.0,12.6332,12.6422,12.6243,12.6332,42000.0
2006-03-14 11:40:00,14.13,14.15,14.13,14.13,42000.0,12.6332,12.6511,12.6332,12.6332,42000.0
2006-03-14 11:50:00,14.13,14.15,14.1,14.1,73600.0,12.6332,12.6511,12.6064,12.6064,73600.0
2006-03-14 12:00:00,14.11,14.12,14.08,14.08,61200.0,12.6154,12.6243,12.5885,12.5885,61200.0
2006-03-14 12:10:00,14.07,14.12,14.06,14.12,34000.0,12.5796,12.6243,12.5707,12.6243,34000.0
2006-03-14 12:20:00,14.12,14.12,14.09,14.1,32800.0,12.6243,12.6243,12.5975,12.6064,32800.0
2006-03-14 12:30:00,14.1,14.1,14.06,14.1,31600.0,12.6064,12.6064,12.5707,12.6064,31600.0
2006-03-14 12:40:00,14.09,14.09,14.07,14.09,28800.0,12.5975,12.5975,12.5796,12.5975,28800.0
2006-03-14 12:50:00,14.09,14.11,14.09,14.11,18400.0,12.5975,12.6154,12.5975,12.6154,18400.0
2006-03-14 13:00:00,14.11,14.13,14.11,14.11,22400.0,12.6154,12.6332,12.6154,12.6154,22400.0
2006-03-14 13:10:00,14.11,14.18,14.11,14.18,53200.0,12.6154,12.6779,12.6154,12.6779,53200.0
2006-03-14 13:20:00,14.18,14.24,14.18,14.22,79200.0,12.6779,12.7316,12.6779,12.7137,79200.0
2006-03-14 13:30:00,14.22,14.24,14.22,14.23,36800.0,12.7137,12.7316,12.7137,12.7226,36800.0
2006-03-14 13:40:00,14.23,14.23,14.2,14.23,43600.0,12.7226,12.7226,12.6958,12.7226,43600.0
2006-03-14 13:50:00,14.23,14.23,14.22,14.23,34000.0,12.7226,12.7226,12.7137,12.7226,34000.0
2006-03-14 14:00:00,14.23,14.23,14.19,14.21,43200.0,12.7226,12.7226,12.6869,12.7048,43200.0
2006-03-14 14:10:00,14.21,14.21,14.18,14.2,46400.0,12.7048,12.7048,12.6779,12.6958,46400.0
2006-03-14 14:20:00,14.19,14.25,14.19,14.24,62000.0,12.6869,12.7405,12.6869,12.7316,62000.0
2006-03-14 14:30:00,14.24,14.25,14.22,14.23,69600.0,12.7316,12.7405,12.7137,12.7226,69600.0
2006-03-14 14:40:00,14.23,14.25,14.23,14.24,132800.0,12.7226,12.7405,12.7226,12.7316,132800.0
2006-03-14 14:50:00,14.25,14.26,14.24,14.26,88800.0,12.7405,12.7495,12.7316,12.7495,88800.0
2006-03-14 15:00:00,14.25,14.28,14.24,14.27,61600.0,12.7405,12.7674,12.7316,12.7584,61600.0
2006-03-14 15:10:00,14.27,14.27,14.23,14.24,68800.0,12.7584,12.7584,12.7226,12.7316,68800.0
2006-03-14 15:20:00,14.24,14.25,14.22,14.24,64400.0,12.7316,12.7405,12.7137,12.7316,64400.0
2006-03-14 15:30:00,14.24,14.26,14.22,14.24,126000.0,12.7316,12.7495,12.7137,12.7316,126000.0
2006-03-14 15:40:00,14.24,14.26,14.23,14.24,123200.0,12.7316,12.7495,12.7226,12.7316,123200.0
2006-03-14 15:50:00,14.24,14.28,14.24,14.28,176800.0,12.7316,12.7674,12.7316,12.7674,176800.0
2006-03-15 09:30:00,14.28,14.31,14.23,14.25,322000.0,12.7674,12.7942,12.7226,12.7405,322000.0
2006-03-15 09:40:00,14.25,14.26,14.21,14.22,154400.0,12.7405,12.7495,12.7048,12.7137,154400.0
2006-03-15 09:50:00,14.22,14.25,14.19,14.24,78400.0,12.7137,12.7405,12.6869,12.7316,78400.0
2006-03-15 10:00:00,14.25,14.26,14.2,14.22,80800.0,12.7405,12.7495,12.6958,12.7137,80800.0
2006-03-15 10:10:00,14.22,14.24,14.2,14.21,80800.0,12.7137,12.7316,12.6958,12.7048,80800.0
2006-03-15 10:20:00,14.2,14.21,14.17,14.2,46800.0,12.6958,12.7048,12.669,12.6958,46800.0
2006-03-15 10:30:00,14.21,14.23,14.19,14.21,43200.0,12.7048,12.7226,12.6869,12.7048,43200.0
2006-03-15 10:40:00,14.21,14.71,14.17,14.18,78000.0,12.7048,13.1518,12.669,12.6779,78000.0
2006-03-15 10:50:00,14.19,14.19,14.11,14.13,118000.0,12.6869,12.6869,12.6154,12.6332,118000.0
2006-03-15 11:00:00,14.13,14.17,14.12,14.15,48800.0,12.6332,12.669,12.6243,12.6511,48800.0
2006-03-15 11:10:00,14.14,14.15,14.1,14.15,90400.0,12.6422,12.6511,12.6064,12.6511,90400.0
2006-03-15 11:20:00,14.14,14.16,14.1,14.1,42800.0,12.6422,12.6601,12.6064,12.6064,42800.0
2006-03-15 11:30:00,14.1,14.17,14.1,14.13,46800.0,12.6064,12.669,12.6064,12.6332,46800.0
2006-03-15 11:40:00,14.13,14.15,14.11,14.13,59200.0,12.6332,12.6511,12.6154,12.6332,59200.0
2006-03-15 11:50:00,14.13,14.15,14.11,14.14,16400.0,12.6332,12.6511,12.6154,12.6422,16400.0
2006-03-15 12:00:00,14.13,14.16,14.11,14.15,56000.0,12.6332,12.6601,12.6154,12.6511,56000.0
2006-03-15 12:10:00,14.14,14.24,14.14,14.24,45200.0,12.6422,12.7316,12.6422,12.7316,45200.0
2006-03-15 12:20:00,14.24,14.24,14.16,14.17,34400.0,12.7316,12.7316,12.6601,12.669,34400.0
2006-03-15 12:30:00,14.16,14.23,14.15,14.22,55600.0,12.6601,12.7226,12.6511,12.7137,55600.0
2006-03-15 12:40:00,14.21,14.22,14.17,14.17,48400.0,12.7048,12.7137,12.669,12.669,48400.0
2006-03-15 12:50:00,14.18,14.22,14.16,14.21,26800.0,12.6779,12.7137,12.6601,12.7048,26800.0
2006-03-15 13:00:00,14.2,14.21,14.18,14.19,36400.0,12.6958,12.7048,12.6779,12.6869,36400.0
2006-03-15 13:10:00,14.19,14.22,14.19,14.21,17200.0,12.6869,12.7137,12.6869,12.7048,17200.0
2006-03-15 13:20:00,14.2,14.21,14.19,14.21,24400.0,12.6958,12.7048,12.6869,12.7048,24400.0
2006-03-15 13:30:00,14.21,14.23,14.2,14.22,15200.0,12.7048,12.7226,12.6958,12.7137,15200.0
2006-03-15 13:40:00,14.22,14.23,14.21,14.23,24400.0,12.7137,12.7226,12.7048,12.7226,24400.0
2006-03-15 13:50:00,14.23,14.24,14.23,14.24,18400.0,12.7226,12.7316,12.7226,12.7316,18400.0
2006-03-15 14:00:00,14.23,14.29,14.22,14.29,179200.0,12.7226,12.7763,12.7137,12.7763,179200.0
2006-03-15 14:10:00,14.29,14.33,14.28,14.33,93200.0,12.7763,12.8121,12.7674,12.8121,93200.0
2006-03-15 14:20:00,14.33,14.33,14.3,14.31,40000.0,12.8121,12.8121,12.7852,12.7942,40000.0
2006-03-15 14:30:00,14.31,14.31,14.3,14.3,36800.0,12.7942,12.7942,12.7852,12.7852,36800.0
2006-03-15 14:40:00,14.3,14.3,14.28,14.28,48800.0,12.7852,12.7852,12.7674,12.7674,48800.0
2006-03-15 14:50:00,14.28,14.31,14.27,14.29,54800.0,12.7674,12.7942,12.7584,12.7763,54800.0
2006-03-15 15:00:00,14.28,14.29,14.28,14.29,90000.0,12.7674,12.7763,12.7674,12.7763,90000.0
2006-03-15 15:10:00,14.29,14.3,14.28,14.29,89600.0,12.7763,12.7852,12.7674,12.7763,89600.0
2006-03-15 15:20:00,14.29,14.33,14.27,14.32,134800.0,12.7763,12.8121,12.7584,12.8031,134800.0
2006-03-15 15:30:00,14.32,14.36,14.32,14.34,138000.0,12.8031,12.8389,12.8031,12.821,138000.0
2006-03-15 15:40:00,14.34,14.35,14.3,14.34,136800.0,12.821,12.8299,12.7852,12.821,136800.0
2006-03-15 15:50:00,14.35,14.37,14.32,14.37,188400.0,12.8299,12.8478,12.8031,12.8478,188400.0
2006-03-16 09:30:00,14.37,14.38,14.28,14.31,320400.0,12.8478,12.8568,12.7674,12.7942,320400.0
2006-03-16 09:40:00,14.3,14.31,14.22,14.25,110400.0,12.7852,12.7942,12.7137,12.7405,110400.0
2006-03-16 09:50:00,14.24,14.24,14.18,14.18,85200.0,12.7316,12.7316,12.6779,12.6779,85200.0
2006-03-16 10:00:00,14.18,14.28,14.17,14.27,123200.0,12.6779,12.7674,12.669,12.7584,123200.0
2006-03-16 10:10:00,14.26,14.28,14.26,14.27,66800.0,12.7495,12.7674,12.7495,12.7584,66800.0
2006-03-16 10:20:00,14.27,14.27,14.2,14.21,102800.0,12.7584,12.7584,12.6958,12.7048,102800.0
2006-03-16 10:30:00,14.22,14.25,14.16,14.18,64800.0,12.7137,12.7405,12.6601,12.6779,64800.0
2006-03-16 10:40:00,14.18,14.24,14.17,14.19,53600.0,12.6779,12.7316,12.669,12.6869,53600.0
2006-03-16 10:50:00,14.2,14.25,14.19,14.25,81200.0,12.6958,12.7405,12.6869,12.7405,81200.0
2006-03-16 11:00:00,14.25,14.25,14.23,14.24,49600.0,12.7405,12.7405,12.7226,12.7316,49600.0
2006-03-16 11:10:00,14.24,14.25,14.22,14.24,76800.0,12.7316,12.7405,12.7137,12.7316,76800.0
2006-03-16 11:20:00,14.24,14.26,14.24,14.26,66000.0,12.7316,12.7495,12.7316,12.7495,66000.0
2006-03-16 11:30:00,14.25,14.27,14.22,14.22,58000.0,12.7405,12.7584,12.7137,12.7137,58000.0
2006-03-16 11:40:00,14.22,14.22,14.18,14.19,54400.0,12.7137,12.7137,12.6779,12.6869,54400.0
2006-03-16 11:50:00,14.19,14.19,14.13,14.13,98000.0,12.6869,12.6869,12.6332,12.6332,98000.0
2006-03-16 12:00:00,14.13,14.24,14.12,14.22,133600.0,12.6332,12.7316,12.6243,12.7137,133600.0
2006-03-16 12:10:00,14.21,14.24,14.2,14.24,30000.0,12.7048,12.7316,12.6958,12.7316,30000.0
2006-03-16 12:20:00,14.22,14.28,14.21,14.28,98800.0,12.7137,12.7674,12.7048,12.7674,98800.0
2006-03-16 12:30:00,14.27,14.31,14.27,14.3,105200.0,12.7584,12.7942,12.7584,12.7852,105200.0
2006-03-16 12:40:00,14.3,14.3,14.27,14.27,25600.0,12.7852,12.7852,12.7584,12.7584,25600.0
2006-03-16 12:50:00,14.27,14.28,14.25,14.26,21200.0,12.7584,12.7674,12.7405,12.7495,21200.0
2006-03-16 13:00:00,14.26,14.27,14.25,14.26,60000.0,12.7495,12.7584,12.7405,12.7495,60000.0
2006-03-16 13:10:00,14.25,14.27,14.25,14.26,78400.0,12.7405,12.7584,12.7405,12.7495,78400.0
2006-03-16 13:20:00,14.27,14.29,14.26,14.27,46800.0,12.7584,12.7763,12.7495,12.7584,46800.0
2006-03-16 13:30:00,14.27,14.29,14.27,14.29,28400.0,12.7584,12.7763,12.7584,12.7763,28400.0
2006-03-16 13:40:00,14.28,14.31,14.28,14.28,59600.0,12.7674,12.7942,12.7674,12.7674,59600.0
2006-03-16 13:50:00,14.28,14.28,14.26,14.27,131600.0,12.7674,12.7674,12.7495,12.7584,131600.0
2006-03-16 14:00:00,14.26,14.29,14.26,14.27,59600.0,12.7495,12.7763,12.7495,12.7584,59600.0
2006-03-16 14:10:00,14.27,14.27,14.25,14.26,44400.0,12.7584,12.7584,12.7405,12.7495,44400.0
2006-03-16 14:20:00,14.25,14.29,14.25,14.29,97600.0,12.7405,12.7763,12.7405,12.7763,97600.0
2006-03-16 14:30:00,14.29,14.29,14.28,14.29,87200.0,12.7763,12.7763,12.7674,12.7763,87200.0
2006-03-16 14:40:00,14.29,14.29,14.27,14.28,115600.0,12.7763,12.7763,12.7584,12.7674,115600.0
2006-03-16 14:50:00,14.28,14.3,14.26,14.27,109600.0,12.7674,12.7852,12.7495,12.7584,109600.0
2006-03-16 15:00:00,14.27,14.29,14.27,14.28,117200.0,12.7584,12.7763,12.7584,12.7674,117200.0
2006-03-16 15:10:00,14.29,14.29,14.25,14.27,293200.0,12.7763,12.7763,12.7405,12.7584,293200.0
2006-03-16 15:20:00,14.26,14.3,14.26,14.28,278800.0,12.7495,12.7852,12.7495,12.7674,278800.0
2006-03-16 15:30:00,14.29,14.29,14.22,14.22,528800.0,12.7763,12.7763,12.7137,12.7137,528800.0
2006-03-16 15:40:00,14.22,14.27,14.22,14.27,152400.0,12.7137,12.7584,12.7137,12.7584,152400.0
2006-03-16 15:50:00,14.27,14.27,14.19,14.19,208000.0,12.7584,12.7584,12.6869,12.6869,208000.0
2006-03-17 09:30:00,14.19,14.22,14.13,14.17,3310800.0,12.6869,12.7137,12.6332,12.669,3310800.0
2006-03-17 09:40:00,14.16,14.18,14.15,14.18,36000.0,12.6601,12.6779,12.6511,12.6779,36000.0
2006-03-17 09:50:00,14.16,14.18,14.13,14.15,66400.0,12.6601,12.6779,12.6332,12.6511,66400.0
2006-03-17 10:00:00,14.14,14.2,14.14,14.19,60000.0,12.6422,12.6958,12.6422,12.6869,60000.0
2006-03-17 10:10:00,14.2,14.22,14.2,14.22,38000.0,12.6958,12.7137,12.6958,12.7137,38000.0
2006-03-17 10:20:00,14.21,14.21,14.19,14.19,16000.0,12.7048,12.7048,12.6869,12.6869,16000.0
2006-03-17 10:30:00,14.2,14.2,14.17,14.19,45600.0,12.6958,12.6958,12.669,12.6869,45600.0
2006-03-17 10:40:00,14.19,14.22,14.18,14.18,24400.0,12.6869,12.7137,12.6779,12.6779,24400.0
2006-03-17 10:50:00,14.18,14.18,14.15,14.16,39600.0,12.6779,12.6779,12.6511,12.6601,39600.0
2006-03-17 11:00:00,14.17,14.22,14.16,14.18,44000.0,12.669,12.7137,12.6601,12.6779,44000.0
2006-03-17 11:10:00,14.18,14.2,14.17,14.18,18400.0,12.6779,12.6958,12.669,12.6779,18400.0
2006-03-17 11:20:00,14.17,14.17,14.13,14.13,20400.0,12.669,12.669,12.6332,12.6332,20400.0
2006-03-17 11:30:00,14.13,14.17,14.1,14.16,66400.0,12.6332,12.669,12.6064,12.6601,66400.0
2006-03-17 11:40:00,14.15,14.17,14.14,14.14,30000.0,12.6511,12.669,12.6422,12.6422,30000.0
2006-03-17 11:50:00,14.15,14.15,14.13,14.15,32400.0,12.6511,12.6511,12.6332,12.6511,32400.0
2006-03-17 12:00:00,14.15,14.2,14.15,14.2,48800.0,12.6511,12.6958,12.6511,12.6958,48800.0
2006-03-17 12:10:00,14.2,14.26,14.2,14.22,40400.0,12.6958,12.7495,12.6958,12.7137,40400.0
2006-03-17 12:20:00,14.22,14.25,14.22,14.25,20400.0,12.7137,12.7405,12.7137,12.7405,20400.0
2006-03-17 12:30:00,14.25,14.28,14.24,14.28,57600.0,12.7405,12.7674,12.7316,12.7674,57600.0
2006-03-17 12:40:00,14.28,14.29,14.22,14.23,80000.0,12.7674,12.7763,12.7137,12.7226,80000.0
2006-03-17 12:50:00,14.23,14.26,14.23,14.26,32800.0,12.7226,12.7495,12.7226,12.7495,32800.0
2006-03-17 13:00:00,14.27,14.29,14.27,14.29,19200.0,12.7584,12.7763,12.7584,12.7763,19200.0
2006-03-17 13:10:00,14.29,14.29,14.23,14.27,27200.0,12.7763,12.7763,12.7226,12.7584,27200.0
2006-03-17 13:20:00,14.27,14.27,14.22,14.26,27600.0,12.7584,12.7584,12.7137,12.7495,27600.0
2006-03-17 13:30:00,14.26,14.27,14.23,14.24,35600.0,12.7495,12.7584,12.7226,12.7316,35600.0
2006-03-17 13:40:00,14.24,14.27,14.24,14.27,26800.0,12.7316,12.7584,12.7316,12.7584,26800.0
2006-03-17 13:50:00,14.27,14.28,14.24,14.27,31200.0,12.7584,12.7674,12.7316,12.7584,31200.0
2006-03-17 14:00:00,14.27,14.31,14.27,14.29,50800.0,12.7584,12.7942,12.7584,12.7763,50800.0
2006-03-17 14:10:00,14.29,14.29,14.27,14.29,16400.0,12.7763,12.7763,12.7584,12.7763,16400.0
2006-03-17 14:20:00,14.29,14.31,14.28,14.29,32800.0,12.7763,12.7942,12.7674,12.7763,32800.0
2006-03-17 14:30:00,14.29,14.3,14.28,14.3,28400.0,12.7763,12.7852,12.7674,12.7852,28400.0
2006-03-17 14:40:00,14.3,14.3,14.28,14.28,41600.0,12.7852,12.7852,12.7674,12.7674,41600.0
2006-03-17 14:50:00,14.28,14.28,14.23,14.28,38800.0,12.7674,12.7674,12.7226,12.7674,38800.0
2006-03-17 15:00:00,14.27,14.28,14.24,14.24,43600.0,12.7584,12.7674,12.7316,12.7316,43600.0
2006-03-17 15:10:00,14.24,14.31,14.23,14.26,156000.0,12.7316,12.7942,12.7226,12.7495,156000.0
2006-03-17 15:20:00,14.27,14.28,14.24,14.24,30400.0,12.7584,12.7674,12.7316,12.7316,30400.0
2006-03-17 15:30:00,14.24,14.26,14.24,14.25,47200.0,12.7316,12.7495,12.7316,12.7405,47200.0
2006-03-17 15:40:00,14.25,14.26,14.22,14.22,64800.0,12.7405,12.7495,12.7137,12.7137,64800.0
2006-03-17 15:50:00,14.22,14.26,14.22,14.26,163600.0,12.7137,12.7495,12.7137,12.7495,163600.0
2006-03-20 09:30:00,14.2,14.31,14.05,14.11,187200.0,12.6958,12.7942,12.5617,12.6154,187200.0
2006-03-20 09:40:00,14.11,14.2,14.06,14.08,104800.0,12.6154,12.6958,12.5707,12.5885,104800.0
2006-03-20 09:50:00,14.08,14.12,14.07,14.09,51600.0,12.5885,12.6243,12.5796,12.5975,51600.0
2006-03-20 10:00:00,14.08,14.12,14.07,14.09,50400.0,12.5885,12.6243,12.5796,12.5975,50400.0
2006-03-20 10:10:00,14.09,14.09,14.03,14.06,102400.0,12.5975,12.5975,12.5438,12.5707,102400.0
2006-03-20 10:20:00,14.06,14.09,14.03,14.03,92000.0,12.5707,12.5975,12.5438,12.5438,92000.0
2006-03-20 10:30:00,14.03,14.06,14.02,14.02,68800.0,12.5438,12.5707,12.5349,12.5349,68800.0
2006-03-20 10:40:00,14.02,14.04,14.0,14.02,172400.0,12.5349,12.5528,12.517,12.5349,172400.0
2006-03-20 10:50:00,14.02,14.05,14.0,14.02,118000.0,12.5349,12.5617,12.517,12.5349,118000.0
2006-03-20 11:00:00,14.02,14.05,13.99,14.0,59600.0,12.5349,12.5617,12.5081,12.517,59600.0
2006-03-20 11:10:00,14.0,14.01,13.99,13.99,59600.0,12.517,12.526,12.5081,12.5081,59600.0
2006-03-20 11:20:00,13.99,14.03,13.99,14.01,60800.0,12.5081,12.5438,12.5081,12.526,60800.0
2006-03-20 11:30:00,14.01,14.04,14.0,14.04,63200.0,12.526,12.5528,12.517,12.5528,63200.0
2006-03-20 11:40:00,14.04,14.05,14.02,14.05,60800.0,12.5528,12.5617,12.5349,12.5617,60800.0
2006-03-20 11:50:00,14.04,14.05,14.01,14.02,38400.0,12.5528,12.5617,12.526,12.5349,38400.0
2006-03-20 12:00:00,14.02,14.04,14.01,14.02,40400.0,12.5349,12.5528,12.526,12.5349,40400.0
2006-03-20 12:10:00,14.01,14.04,14.0,14.02,43600.0,12.526,12.5528,12.517,12.5349,43600.0
2006-03-20 12:20:00,14.02,14.02,13.99,14.02,44800.0,12.5349,12.5349,12.5081,12.5349,44800.0
2006-03-20 12:30:00,14.02,14.03,14.01,14.01,28400.0,12.5349,12.5438,12.526,12.526,28400.0
2006-03-20 12:40:00,14.01,14.05,14.0,14.03,73600.0,12.526,12.5617,12.517,12.5438,73600.0
2006-03-20 12:50:00,14.03,14.08,14.03,14.08,62400.0,12.5438,12.5885,12.5438,12.5885,62400.0
2006-03-20 13:00:00,14.08,14.08,14.05,14.08,18800.0,12.5885,12.5885,12.5617,12.5885,18800.0
2006-03-20 13:10:00,14.07,14.09,14.06,14.08,58000.0,12.5796,12.5975,12.5707,12.5885,58000.0
2006-03-20 13:20:00,14.08,14.08,14.05,14.05,26400.0,12.5885,12.5885,12.5617,12.5617,26400.0
2006-03-20 13:30:00,14.05,14.06,14.04,14.05,46800.0,12.5617,12.5707,12.5528,12.5617,46800.0
2006-03-20 13:40:00,14.05,14.07,14.04,14.07,30800.0,12.5617,12.5796,12.5528,12.5796,30800.0
2006-03-20 13:50:00,14.07,14.08,14.06,14.06,21200.0,12.5796,12.5885,12.5707,12.5707,21200.0
2006-03-20 14:00:00,14.07,14.09,14.06,14.09,14400.0,12.5796,12.5975,12.5707,12.5975,14400.0
2006-03-20 14:10:00,14.09,14.09,14.06,14.07,52400.0,12.5975,12.5975,12.5707,12.5796,52400.0
2006-03-20 14:20:00,14.07,14.11,14.06,14.1,41600.0,12.5796,12.6154,12.5707,12.6064,41600.0
2006-03-20 14:30:00,14.09,14.09,14.06,14.07,40000.0,12.5975,12.5975,12.5707,12.5796,40000.0
2006-03-20 14:40:00,14.07,14.09,14.05,14.08,28800.0,12.5796,12.5975,12.5617,12.5885,28800.0
2006-03-20 14:50:00,14.07,14.08,14.05,14.07,39200.0,12.5796,12.5885,12.5617,12.5796,39200.0
2006-03-20 15:00:00,14.08,14.08,14.05,14.06,36800.0,12.5885,12.5885,12.5617,12.5707,36800.0
2006-03-20 15:10:00,14.06,14.06,14.03,14.04,58000.0,12.5707,12.5707,12.5438,12.5528,58000.0
2006-03-20 15:20:00,14.04,14.05,14.0,14.0,253200.0,12.5528,12.5617,12.517,12.517,253200.0
2006-03-20 15:30:00,14.01,14.01,13.99,13.99,124800.0,12.526,12.526,12.5081,12.5081,124800.0
2006-03-20 15:40:00,13.99,14.01,13.97,13.99,194800.0,12.5081,12.526,12.4902,12.5081,194800.0
2006-03-20 15:50:00,13.99,14.01,13.97,13.98,202000.0,12.5081,12.526,12.4902,12.4991,202000.0
2006-03-21 09:30:00,13.93,13.99,13.8,13.86,266400.0,12.4544,12.5081,12.3382,12.3918,266400.0
2006-03-21 09:40:00,13.85,13.87,13.79,13.81,206400.0,12.3829,12.4008,12.3293,12.3471,206400.0
2006-03-21 09:50:00,13.81,13.83,13.78,13.81,297200.0,12.3471,12.365,12.3203,12.3471,297200.0
2006-03-21 10:00:00,13.81,13.94,13.81,13.9,144800.0,12.3471,12.4634,12.3471,12.4276,144800.0
2006-03-21 10:10:00,13.9,13.92,13.88,13.9,213600.0,12.4276,12.4455,12.4097,12.4276,213600.0
2006-03-21 10:20:00,13.9,13.9,13.85,13.87,56400.0,12.4276,12.4276,12.3829,12.4008,56400.0
2006-03-21 10:30:00,13.87,13.9,13.84,13.9,117200.0,12.4008,12.4276,12.374,12.4276,117200.0
2006-03-21 10:40:00,13.9,13.95,13.9,13.91,54800.0,12.4276,12.4723,12.4276,12.4365,54800.0
2006-03-21 10:50:00,13.92,13.95,13.92,13.92,106800.0,12.4455,12.4723,12.4455,12.4455,106800.0
2006-03-21 11:00:00,13.92,13.94,13.92,13.92,34400.0,12.4455,12.4634,12.4455,12.4455,34400.0
2006-03-21 11:10:00,13.92,13.95,13.9,13.93,48800.0,12.4455,12.4723,12.4276,12.4544,48800.0
2006-03-21 11:20:00,13.92,14.0,13.92,13.96,83200.0,12.4455,12.517,12.4455,12.4812,83200.0
2006-03-21 11:30:00,13.96,14.08,13.96,14.04,168400.0,12.4812,12.5885,12.4812,12.5528,168400.0
2006-03-21 11:40:00,14.05,14.13,14.04,14.08,195200.0,12.5617,12.6332,12.5528,12.5885,195200.0
2006-03-21 11:50:00,14.08,14.09,14.08,14.09,56800.0,12.5885,12.5975,12.5885,12.5975,56800.0
2006-03-21 12:00:00,14.09,14.09,14.08,14.09,34400.0,12.5975,12.5975,12.5885,12.5975,34400.0
2006-03-21 12:10:00,14.09,14.13,14.08,14.13,53200.0,12.5975,12.6332,12.5885,12.6332,53200.0
2006-03-21 12:20:00,14.12,14.15,14.11,14.15,141200.0,12.6243,12.6511,12.6154,12.6511,141200.0
2006-03-21 12:30:00,14.15,14.15,14.11,14.12,73600.0,12.6511,12.6511,12.6154,12.6243,73600.0
2006-03-21 12:40:00,14.12,14.14,14.11,14.11,149200.0,12.6243,12.6422,12.6154,12.6154,149200.0
2006-03-21 12:50:00,14.11,14.13,14.11,14.13,84000.0,12.6154,12.6332,12.6154,12.6332,84000.0
2006-03-21 13:00:00,14.13,14.15,14.12,14.13,105600.0,12.6332,12.6511,12.6243,12.6332,105600.0
2006-03-21 13:10:00,14.13,14.14,14.13,14.13,53600.0,12.6332,12.6422,12.6332,12.6332,53600.0
2006-03-21 13:20:00,14.14,14.14,14.11,14.12,47600.0,12.6422,12.6422,12.6154,12.6243,47600.0
2006-03-21 13:30:00,14.13,14.14,14.13,14.13,46400.0,12.6332,12.6422,12.6332,12.6332,46400.0
2006-03-21 13:40:00,14.13,14.14,14.12,14.13,117200.0,12.6332,12.6422,12.6243,12.6332,117200.0
2006-03-21 13:50:00,14.13,14.15,14.13,14.14,88800.0,12.6332,12.6511,12.6332,12.6422,88800.0
2006-03-21 14:00:00,14.13,14.14,14.1,14.1,86400.0,12.6332,12.6422,12.6064,12.6064,86400.0
2006-03-21 14:10:00,14.1,14.12,14.07,14.09,214000.0,12.6064,12.6243,12.5796,12.5975,214000.0
2006-03-21 14:20:00,14.08,14.09,14.06,14.06,172000.0,12.5885,12.5975,12.5707,12.5707,172000.0
2006-03-21 14:30:00,14.06,14.08,14.0,14.08,139600.0,12.5707,12.5885,12.517,12.5885,139600.0
2006-03-21 14:40:00,14.09,14.09,14.06,14.07,93200.0,12.5975,12.5975,12.5707,12.5796,93200.0
2006-03-21 14:50:00,14.06,14.06,14.0,14.02,49200.0,12.5707,12.5707,12.517,12.5349,49200.0
2006-03-21 15:00:00,14.01,14.02,13.94,13.98,120800.0,12.526,12.5349,12.4634,12.4991,120800.0
2006-03-21 15:10:00,13.98,13.98,13.94,13.96,76000.0,12.4991,12.4991,12.4634,12.4812,76000.0
2006-03-21 15:20:00,13.96,13.96,13.88,13.88,76800.0,12.4812,12.4812,12.4097,12.4097,76800.0
2006-03-21 15:30:00,13.88,13.88,13.83,13.87,168000.0,12.4097,12.4097,12.365,12.4008,168000.0
2006-03-21 15:40:00,13.88,13.9,13.85,13.87,136400.0,12.4097,12.4276,12.3829,12.4008,136400.0
2006-03-21 15:50:00,13.87,13.88,13.82,13.84,330800.0,12.4008,12.4097,12.3561,12.374,330800.0
2006-03-22 09:30:00,13.76,13.82,13.72,13.8,172400.0,12.3024,12.3561,12.2667,12.3382,172400.0
2006-03-22 09:40:00,13.8,13.88,13.79,13.8,191600.0,12.3382,12.4097,12.3293,12.3382,191600.0
2006-03-22 09:50:00,13.79,13.81,13.78,13.81,82400.0,12.3293,12.3471,12.3203,12.3471,82400.0
2006-03-22 10:00:00,13.81,13.84,13.81,13.83,129600.0,12.3471,12.374,12.3471,12.365,129600.0
2006-03-22 10:10:00,13.83,13.9,13.82,13.89,80400.0,12.365,12.4276,12.3561,12.4187,80400.0
2006-03-22 10:20:00,13.89,13.92,13.88,13.88,86000.0,12.4187,12.4455,12.4097,12.4097,86000.0
2006-03-22 10:30:00,13.88,13.91,13.86,13.89,58000.0,12.4097,12.4365,12.3918,12.4187,58000.0
2006-03-22 10:40:00,13.89,13.94,13.86,13.91,71200.0,12.4187,12.4634,12.3918,12.4365,71200.0
2006-03-22 10:50:00,13.91,13.91,13.84,13.86,61200.0,12.4365,12.4365,12.374,12.3918,61200.0
2006-03-22 11:00:00,13.87,13.93,13.87,13.88,66400.0,12.4008,12.4544,12.4008,12.4097,66400.0
2006-03-22 11:10:00,13.88,13.9,13.85,13.89,33200.0,12.4097,12.4276,12.3829,12.4187,33200.0
2006-03-22 11:20:00,13.89,13.9,13.86,13.89,159600.0,12.4187,12.4276,12.3918,12.4187,159600.0
2006-03-22 11:30:00,13.89,13.91,13.88,13.9,65600.0,12.4187,12.4365,12.4097,12.4276,65600.0
2006-03-22 11:40:00,13.9,13.93,13.9,13.91,112800.0,12.4276,12.4544,12.4276,12.4365,112800.0
2006-03-22 11:50:00,13.91,13.92,13.88,13.9,112000.0,12.4365,12.4455,12.4097,12.4276,112000.0
2006-03-22 12:00:00,13.9,13.93,13.9,13.93,156400.0,12.4276,12.4544,12.4276,12.4544,156400.0
2006-03-22 12:10:00,13.93,14.01,13.91,13.99,205200.0,12.4544,12.526,12.4365,12.5081,205200.0
2006-03-22 12:20:00,13.99,14.01,13.99,14.0,60800.0,12.5081,12.526,12.5081,12.517,60800.0
2006-03-22 12:30:00,14.0,14.01,13.96,13.99,55200.0,12.517,12.526,12.4812,12.5081,55200.0
2006-03-22 12:40:00,14.01,14.04,13.99,14.01,50000.0,12.526,12.5528,12.5081,12.526,50000.0
2006-03-22 12:50:00,14.02,14.02,13.99,14.01,19200.0,12.5349,12.5349,12.5081,12.526,19200.0
2006-03-22 13:00:00,14.01,14.04,14.01,14.03,71600.0,12.526,12.5528,12.526,12.5438,71600.0
2006-03-22 13:10:00,14.04,14.04,14.0,14.01,18800.0,12.5528,12.5528,12.517,12.526,18800.0
2006-03-22 13:20:00,14.01,14.02,14.01,14.02,23200.0,12.526,12.5349,12.526,12.5349,23200.0
2006-03-22 13:30:00,14.01,14.02,13.98,13.99,23600.0,12.526,12.5349,12.4991,12.5081,23600.0
2006-03-22 13:40:00,13.99,14.04,13.98,14.03,27600.0,12.5081,12.5528,12.4991,12.5438,27600.0
2006-03-22 13:50:00,14.04,14.12,14.04,14.12,156800.0,12.5528,12.6243,12.5528,12.6243,156800.0
2006-03-22 14:00:00,14.12,14.13,14.08,14.1,152400.0,12.6243,12.6332,12.5885,12.6064,152400.0
2006-03-22 14:10:00,14.1,14.1,14.02,14.04,90400.0,12.6064,12.6064,12.5349,12.5528,90400.0
2006-03-22 14:20:00,14.04,14.06,13.99,13.99,60400.0,12.5528,12.5707,12.5081,12.5081,60400.0
2006-03-22 14:30:00,13.99,14.0,13.98,13.99,22400.0,12.5081,12.517,12.4991,12.5081,22400.0
2006-03-22 14:40:00,13.98,14.01,13.98,13.99,35200.0,12.4991,12.526,12.4991,12.5081,35200.0
2006-03-22 14:50:00,13.99,14.05,13.99,14.02,64800.0,12.5081,12.5617,12.5081,12.5349,64800.0
2006-03-22 15:00:00,14.01,14.02,13.96,13.99,47200.0,12.526,12.5349,12.4812,12.5081,47200.0
2006-03-22 15:10:00,13.99,14.01,13.96,14.0,40800.0,12.5081,12.526,12.4812,12.517,40800.0
2006-03-22 15:20:00,14.01,14.05,14.0,14.03,34000.0,12.526,12.5617,12.517,12.5438,34000.0
2006-03-22 15:30:00,14.04,14.1,14.04,14.09,74400.0,12.5528,12.6064,12.5528,12.5975,74400.0
2006-03-22 15:40:00,14.1,14.13,14.09,14.1,79600.0,12.6064,12.6332,12.5975,12.6064,79600.0
2006-03-22 15:50:00,14.1,14.13,14.08,14.09,202400.0,12.6064,12.6332,12.5885,12.5975,202400.0
2006-03-23 09:30:00,14.04,14.13,13.92,14.08,198800.0,12.5528,12.6332,12.4455,12.5885,198800.0
2006-03-23 09:40:00,14.06,14.11,14.06,14.1,82000.0,12.5707,12.6154,12.5707,12.6064,82000.0
2006-03-23 09:50:00,14.11,14.12,14.06,14.08,82000.0,12.6154,12.6243,12.5707,12.5885,82000.0
2006-03-23 10:00:00,14.08,14.09,14.06,14.07,61600.0,12.5885,12.5975,12.5707,12.5796,61600.0
2006-03-23 10:10:00,14.08,14.12,14.07,14.1,76800.0,12.5885,12.6243,12.5796,12.6064,76800.0
2006-03-23 10:20:00,14.1,14.11,14.06,14.09,100800.0,12.6064,12.6154,12.5707,12.5975,100800.0
2006-03-23 10:30:00,14.09,14.12,14.06,14.07,99600.0,12.5975,12.6243,12.5707,12.5796,99600.0
2006-03-23 10:40:00,14.06,14.13,14.06,14.09,204000.0,12.5707,12.6332,12.5707,12.5975,204000.0
2006-03-23 10:50:00,14.09,14.13,14.09,14.13,139600.0,12.5975,12.6332,12.5975,12.6332,139600.0
2006-03-23 11:00:00,14.13,14.13,14.09,14.12,78000.0,12.6332,12.6332,12.5975,12.6243,78000.0
2006-03-23 11:10:00,14.12,14.17,14.12,14.13,135200.0,12.6243,12.669,12.6243,12.6332,135200.0
2006-03-23 11:20:00,14.12,14.13,14.11,14.12,86000.0,12.6243,12.6332,12.6154,12.6243,86000.0
2006-03-23 11:30:00,14.12,14.12,14.11,14.12,128000.0,12.6243,12.6243,12.6154,12.6243,128000.0
2006-03-23 11:40:00,14.12,14.12,14.1,14.1,106800.0,12.6243,12.6243,12.6064,12.6064,106800.0
2006-03-23 11:50:00,14.11,14.16,14.11,14.15,100000.0,12.6154,12.6601,12.6154,12.6511,100000.0
2006-03-23 12:00:00,14.15,14.19,14.13,14.14,62400.0,12.6511,12.6869,12.6332,12.6422,62400.0
2006-03-23 12:10:00,14.14,14.15,14.12,14.15,33200.0,12.6422,12.6511,12.6243,12.6511,33200.0
2006-03-23 12:20:00,14.15,14.16,14.12,14.15,106400.0,12.6511,12.6601,12.6243,12.6511,106400.0
2006-03-23 12:30:00,14.16,14.18,14.15,14.17,45200.0,12.6601,12.6779,12.6511,12.669,45200.0
2006-03-23 12:40:00,14.17,14.25,14.16,14.24,338000.0,12.669,12.7405,12.6601,12.7316,338000.0
2006-03-23 12:50:00,14.24,14.28,14.23,14.25,128000.0,12.7316,12.7674,12.7226,12.7405,128000.0
2006-03-23 13:00:00,14.26,14.28,14.25,14.27,90000.0,12.7495,12.7674,12.7405,12.7584,90000.0
2006-03-23 13:10:00,14.26,14.26,14.22,14.24,76400.0,12.7495,12.7495,12.7137,12.7316,76400.0
2006-03-23 13:20:00,14.24,14.32,14.24,14.24,130000.0,12.7316,12.8031,12.7316,12.7316,130000.0
2006-03-23 13:30:00,14.24,14.28,14.24,14.26,59200.0,12.7316,12.7674,12.7316,12.7495,59200.0
2006-03-23 13:40:00,14.26,14.26,14.23,14.26,65200.0,12.7495,12.7495,12.7226,12.7495,65200.0
2006-03-23 13:50:00,14.25,14.31,14.24,14.28,143600.0,12.7405,12.7942,12.7316,12.7674,143600.0
2006-03-23 14:00:00,14.28,14.31,14.23,14.23,175200.0,12.7674,12.7942,12.7226,12.7226,175200.0
2006-03-23 14:10:00,14.23,14.26,14.21,14.24,103200.0,12.7226,12.7495,12.7048,12.7316,103200.0
2006-03-23 14:20:00,14.24,14.29,14.24,14.26,106800.0,12.7316,12.7763,12.7316,12.7495,106800.0
2006-03-23 14:30:00,14.26,14.27,14.23,14.25,167600.0,12.7495,12.7584,12.7226,12.7405,167600.0
2006-03-23 14:40:00,14.24,14.25,14.21,14.25,75200.0,12.7316,12.7405,12.7048,12.7405,75200.0
2006-03-23 14:50:00,14.25,14.26,14.2,14.23,78400.0,12.7405,12.7495,12.6958,12.7226,78400.0
2006-03-23 15:00:00,14.22,14.27,14.21,14.26,136000.0,12.7137,12.7584,12.7048,12.7495,136000.0
2006-03-23 15:10:00,14.26,14.28,14.25,14.28,86400.0,12.7495,12.7674,12.7405,12.7674,86400.0
2006-03-23 15:20:00,14.28,14.32,14.26,14.32,128800.0,12.7674,12.8031,12.7495,12.8031,128800.0
2006-03-23 15:30:00,14.32,14.36,14.31,14.35,212800.0,12.8031,12.8389,12.7942,12.8299,212800.0
2006-03-23 15:40:00,14.35,14.37,14.3,14.34,197600.0,12.8299,12.8478,12.7852,12.821,197600.0
2006-03-23 15:50:00,14.34,14.37,14.31,14.31,222000.0,12.821,12.8478,12.7942,12.7942,222000.0
2006-03-24 09:30:00,14.37,14.41,14.32,14.4,163600.0,12.8478,12.8836,12.8031,12.8746,163600.0
2006-03-24 09:40:00,14.4,14.45,14.35,14.36,125200.0,12.8746,12.9193,12.8299,12.8389,125200.0
2006-03-24 09:50:00,14.35,14.37,14.31,14.35,89200.0,12.8299,12.8478,12.7942,12.8299,89200.0
2006-03-24 10:00:00,14.35,14.37,14.28,14.35,141600.0,12.8299,12.8478,12.7674,12.8299,141600.0
2006-03-24 10:10:00,14.35,14.4,14.33,14.34,226400.0,12.8299,12.8746,12.8121,12.821,226400.0
2006-03-24 10:20:00,14.34,14.4,14.34,14.38,149200.0,12.821,12.8746,12.821,12.8568,149200.0
2006-03-24 10:30:00,14.38,14.4,14.36,14.38,178800.0,12.8568,12.8746,12.8389,12.8568,178800.0
2006-03-24 10:40:00,14.38,14.46,14.38,14.4,167200.0,12.8568,12.9283,12.8568,12.8746,167200.0
2006-03-24 10:50:00,14.39,14.4,14.36,14.4,82400.0,12.8657,12.8746,12.8389,12.8746,82400.0
2006-03-24 11:00:00,14.37,14.4,14.34,14.35,96400.0,12.8478,12.8746,12.821,12.8299,96400.0
2006-03-24 11:10:00,14.35,14.4,14.35,14.38,127600.0,12.8299,12.8746,12.8299,12.8568,127600.0
2006-03-24 11:20:00,14.38,14.42,14.37,14.41,104000.0,12.8568,12.8925,12.8478,12.8836,104000.0
2006-03-24 11:30:00,14.42,14.42,14.35,14.36,49600.0,12.8925,12.8925,12.8299,12.8389,49600.0
2006-03-24 11:40:00,14.35,14.4,14.35,14.4,45200.0,12.8299,12.8746,12.8299,12.8746,45200.0
2006-03-24 11:50:00,14.39,14.42,14.38,14.4,72800.0,12.8657,12.8925,12.8568,12.8746,72800.0
2006-03-24 12:00:00,14.4,14.43,14.39,14.4,87600.0,12.8746,12.9015,12.8657,12.8746,87600.0
2006-03-24 12:10:00,14.4,14.44,14.4,14.41,67600.0,12.8746,12.9104,12.8746,12.8836,67600.0
2006-03-24 12:20:00,14.42,14.42,14.38,14.38,61200.0,12.8925,12.8925,12.8568,12.8568,61200.0
2006-03-24 12:30:00,14.38,14.4,14.38,14.38,47200.0,12.8568,12.8746,12.8568,12.8568,47200.0
2006-03-24 12:40:00,14.38,14.4,14.36,14.4,65200.0,12.8568,12.8746,12.8389,12.8746,65200.0
2006-03-24 12:50:00,14.38,14.39,14.35,14.38,52400.0,12.8568,12.8657,12.8299,12.8568,52400.0
2006-03-24 13:00:00,14.38,14.39,14.36,14.38,136400.0,12.8568,12.8657,12.8389,12.8568,136400.0
2006-03-24 13:10:00,14.38,14.39,14.36,14.36,39200.0,12.8568,12.8657,12.8389,12.8389,39200.0
2006-03-24 13:20:00,14.37,14.37,14.34,14.35,106000.0,12.8478,12.8478,12.821,12.8299,106000.0
2006-03-24 13:30:00,14.35,14.38,14.35,14.36,110000.0,12.8299,12.8568,12.8299,12.8389,110000.0
2006-03-24 13:40:00,14.36,14.37,14.34,14.34,74400.0,12.8389,12.8478,12.821,12.821,74400.0
2006-03-24 13:50:00,14.34,14.37,14.34,14.37,59600.0,12.821,12.8478,12.821,12.8478,59600.0
2006-03-24 14:00:00,14.36,14.36,14.35,14.36,85200.0,12.8389,12.8389,12.8299,12.8389,85200.0
2006-03-24 14:10:00,14.36,14.36,14.33,14.35,66000.0,12.8389,12.8389,12.8121,12.8299,66000.0
2006-03-24 14:20:00,14.35,14.37,14.34,14.34,34400.0,12.8299,12.8478,12.821,12.821,34400.0
2006-03-24 14:30:00,14.35,14.35,14.31,14.34,71200.0,12.8299,12.8299,12.7942,12.821,71200.0
2006-03-24 14:40:00,14.35,14.39,14.35,14.38,103600.0,12.8299,12.8657,12.8299,12.8568,103600.0
2006-03-24 14:50:00,14.38,14.38,14.36,14.36,58800.0,12.8568,12.8568,12.8389,12.8389,58800.0
2006-03-24 15:00:00,14.36,14.39,14.36,14.39,50000.0,12.8389,12.8657,12.8389,12.8657,50000.0
2006-03-24 15:10:00,14.38,14.39,14.36,14.38,71200.0,12.8568,12.8657,12.8389,12.8568,71200.0
2006-03-24 15:20:00,14.38,14.42,14.37,14.4,88800.0,12.8568,12.8925,12.8478,12.8746,88800.0
2006-03-24 15:30:00,14.4,14.41,14.38,14.41,41600.0,12.8746,12.8836,12.8568,12.8836,41600.0
2006-03-24 15:40:00,14.41,14.42,14.4,14.41,50800.0,12.8836,12.8925,12.8746,12.8836,50800.0
2006-03-24 15:50:00,14.4,14.42,14.4,14.42,59600.0,12.8746,12.8925,12.8746,12.8925,59600.0
2006-03-27 09:30:00,14.43,14.49,14.42,14.42,100000.0,12.9015,12.9551,12.8925,12.8925,100000.0
2006-03-27 09:40:00,14.41,14.43,14.38,14.38,50400.0,12.8836,12.9015,12.8568,12.8568,50400.0
2006-03-27 09:50:00,14.39,14.42,14.38,14.42,82800.0,12.8657,12.8925,12.8568,12.8925,82800.0
2006-03-27 10:00:00,14.42,14.43,14.39,14.39,188800.0,12.8925,12.9015,12.8657,12.8657,188800.0
2006-03-27 10:10:00,14.39,14.4,14.35,14.37,254800.0,12.8657,12.8746,12.8299,12.8478,254800.0
2006-03-27 10:20:00,14.36,14.4,14.35,14.38,85200.0,12.8389,12.8746,12.8299,12.8568,85200.0
2006-03-27 10:30:00,14.38,14.38,14.35,14.36,256400.0,12.8568,12.8568,12.8299,12.8389,256400.0
2006-03-27 10:40:00,14.36,14.36,14.29,14.3,67200.0,12.8389,12.8389,12.7763,12.7852,67200.0
2006-03-27 10:50:00,14.3,14.31,14.26,14.29,71200.0,12.7852,12.7942,12.7495,12.7763,71200.0
2006-03-27 11:00:00,14.3,14.31,14.23,14.24,99600.0,12.7852,12.7942,12.7226,12.7316,99600.0
2006-03-27 11:10:00,14.24,14.29,14.23,14.28,54400.0,12.7316,12.7763,12.7226,12.7674,54400.0
2006-03-27 11:20:00,14.28,14.28,14.25,14.26,64400.0,12.7674,12.7674,12.7405,12.7495,64400.0
2006-03-27 11:30:00,14.25,14.29,14.25,14.29,44400.0,12.7405,12.7763,12.7405,12.7763,44400.0
2006-03-27 11:40:00,14.29,14.32,14.28,14.31,50000.0,12.7763,12.8031,12.7674,12.7942,50000.0
2006-03-27 11:50:00,14.31,14.34,14.3,14.3,54800.0,12.7942,12.821,12.7852,12.7852,54800.0
2006-03-27 12:00:00,14.3,14.37,14.3,14.35,95600.0,12.7852,12.8478,12.7852,12.8299,95600.0
2006-03-27 12:10:00,14.34,14.35,14.31,14.32,84400.0,12.821,12.8299,12.7942,12.8031,84400.0
2006-03-27 12:20:00,14.31,14.32,14.3,14.31,64400.0,12.7942,12.8031,12.7852,12.7942,64400.0
2006-03-27 12:30:00,14.31,14.37,14.31,14.36,20800.0,12.7942,12.8478,12.7942,12.8389,20800.0
2006-03-27 12:40:00,14.36,14.36,14.34,14.35,68400.0,12.8389,12.8389,12.821,12.8299,68400.0
2006-03-27 12:50:00,14.35,14.35,14.32,14.33,44400.0,12.8299,12.8299,12.8031,12.8121,44400.0
2006-03-27 13:00:00,14.33,14.39,14.33,14.37,40400.0,12.8121,12.8657,12.8121,12.8478,40400.0
2006-03-27 13:10:00,14.36,14.37,14.35,14.37,65600.0,12.8389,12.8478,12.8299,12.8478,65600.0
2006-03-27 13:20:00,14.36,14.37,14.34,14.36,19600.0,12.8389,12.8478,12.821,12.8389,19600.0
2006-03-27 13:30:00,14.36,14.38,14.35,14.37,67600.0,12.8389,12.8568,12.8299,12.8478,67600.0
2006-03-27 13:40:00,14.37,14.37,14.36,14.36,14400.0,12.8478,12.8478,12.8389,12.8389,14400.0
2006-03-27 13:50:00,14.36,14.38,14.36,14.37,20000.0,12.8389,12.8568,12.8389,12.8478,20000.0
2006-03-27 14:00:00,14.38,14.38,14.37,14.38,25200.0,12.8568,12.8568,12.8478,12.8568,25200.0
2006-03-27 14:10:00,14.38,14.39,14.37,14.38,24800.0,12.8568,12.8657,12.8478,12.8568,24800.0
2006-03-27 14:20:00,14.38,14.39,14.36,14.38,65200.0,12.8568,12.8657,12.8389,12.8568,65200.0
2006-03-27 14:30:00,14.38,14.41,14.38,14.38,39200.0,12.8568,12.8836,12.8568,12.8568,39200.0
2006-03-27 14:40:00,14.38,14.4,14.38,14.39,51600.0,12.8568,12.8746,12.8568,12.8657,51600.0
2006-03-27 14:50:00,14.39,14.4,14.38,14.39,38400.0,12.8657,12.8746,12.8568,12.8657,38400.0
2006-03-27 15:00:00,14.38,14.42,14.38,14.4,89600.0,12.8568,12.8925,12.8568,12.8746,89600.0
2006-03-27 15:10:00,14.4,14.41,14.38,14.41,62400.0,12.8746,12.8836,12.8568,12.8836,62400.0
2006-03-27 15:20:00,14.41,14.41,14.38,14.39,110000.0,12.8836,12.8836,12.8568,12.8657,110000.0
2006-03-27 15:30:00,14.39,14.42,14.38,14.4,122000.0,12.8657,12.8925,12.8568,12.8746,122000.0
2006-03-27 15:40:00,14.4,14.41,14.4,14.4,78800.0,12.8746,12.8836,12.8746,12.8746,78800.0
2006-03-27 15:50:00,14.4,14.44,14.38,14.42,157600.0,12.8746,12.9104,12.8568,12.8925,157600.0
2006-03-28 09:30:00,14.49,14.6,14.43,14.57,248800.0,12.9551,13.0535,12.9015,13.0266,248800.0
2006-03-28 09:40:00,14.55,14.56,14.54,14.56,77600.0,13.0088,13.0177,12.9998,13.0177,77600.0
2006-03-28 09:50:00,14.55,14.56,14.5,14.54,69200.0,13.0088,13.0177,12.964,12.9998,69200.0
2006-03-28 10:00:00,14.55,14.58,14.54,14.55,148800.0,13.0088,13.0356,12.9998,13.0088,148800.0
2006-03-28 10:10:00,14.56,14.6,14.55,14.58,142800.0,13.0177,13.0535,13.0088,13.0356,142800.0
2006-03-28 10:20:00,14.58,14.63,14.57,14.62,228400.0,13.0356,13.0803,13.0266,13.0713,228400.0
2006-03-28 10:30:00,14.62,14.63,14.6,14.62,105200.0,13.0713,13.0803,13.0535,13.0713,105200.0
2006-03-28 10:40:00,14.62,14.65,14.62,14.63,158000.0,13.0713,13.0982,13.0713,13.0803,158000.0
2006-03-28 10:50:00,14.63,14.64,14.6,14.6,77600.0,13.0803,13.0892,13.0535,13.0535,77600.0
2006-03-28 11:00:00,14.6,14.62,14.58,14.6,56000.0,13.0535,13.0713,13.0356,13.0535,56000.0
2006-03-28 11:10:00,14.58,14.6,14.58,14.6,48800.0,13.0356,13.0535,13.0356,13.0535,48800.0
2006-03-28 11:20:00,14.6,14.63,14.59,14.62,122800.0,13.0535,13.0803,13.0445,13.0713,122800.0
2006-03-28 11:30:00,14.62,14.66,14.62,14.66,108000.0,13.0713,13.1071,13.0713,13.1071,108000.0
2006-03-28 11:40:00,14.66,14.69,14.63,14.69,177200.0,13.1071,13.1339,13.0803,13.1339,177200.0
2006-03-28 11:50:00,14.67,14.69,14.65,14.68,89200.0,13.116,13.1339,13.0982,13.125,89200.0
2006-03-28 12:00:00,14.67,14.71,14.67,14.69,75200.0,13.116,13.1518,13.116,13.1339,75200.0
2006-03-28 12:10:00,14.68,14.74,14.68,14.74,151600.0,13.125,13.1786,13.125,13.1786,151600.0
2006-03-28 12:20:00,14.74,14.81,14.74,14.8,296400.0,13.1786,13.2412,13.1786,13.2323,296400.0
2006-03-28 12:30:00,14.8,14.85,14.79,14.83,253600.0,13.2323,13.277,13.2233,13.2591,253600.0
2006-03-28 12:40:00,14.83,14.93,14.81,14.92,278800.0,13.2591,13.3485,13.2412,13.3396,278800.0
2006-03-28 12:50:00,14.9,14.94,14.88,14.92,168000.0,13.3217,13.3574,13.3038,13.3396,168000.0
2006-03-28 13:00:00,14.93,14.96,14.9,14.92,136000.0,13.3485,13.3753,13.3217,13.3396,136000.0
2006-03-28 13:10:00,14.92,14.93,14.9,14.9,65200.0,13.3396,13.3485,13.3217,13.3217,65200.0
2006-03-28 13:20:00,14.91,14.95,14.91,14.94,91600.0,13.3306,13.3664,13.3306,13.3574,91600.0
2006-03-28 13:30:00,14.94,14.95,14.91,14.92,84400.0,13.3574,13.3664,13.3306,13.3396,84400.0
2006-03-28 13:40:00,14.92,14.93,14.88,14.89,82400.0,13.3396,13.3485,13.3038,13.3127,82400.0
2006-03-28 13:50:00,14.89,14.92,14.88,14.89,94000.0,13.3127,13.3396,13.3038,13.3127,94000.0
2006-03-28 14:00:00,14.89,14.94,14.89,14.92,193600.0,13.3127,13.3574,13.3127,13.3396,193600.0
2006-03-28 14:10:00,14.94,14.99,14.86,14.87,342400.0,13.3574,13.4021,13.2859,13.2949,342400.0
2006-03-28 14:20:00,14.88,14.92,14.84,14.87,198400.0,13.3038,13.3396,13.268,13.2949,198400.0
2006-03-28 14:30:00,14.86,14.88,14.82,14.83,321600.0,13.2859,13.3038,13.2502,13.2591,321600.0
2006-03-28 14:40:00,14.83,14.84,14.74,14.78,209200.0,13.2591,13.268,13.1786,13.2144,209200.0
2006-03-28 14:50:00,14.78,14.78,14.74,14.76,195200.0,13.2144,13.2144,13.1786,13.1965,195200.0
2006-03-28 15:00:00,14.75,14.77,14.7,14.73,205200.0,13.1876,13.2054,13.1429,13.1697,205200.0
2006-03-28 15:10:00,14.74,14.75,14.7,14.74,181200.0,13.1786,13.1876,13.1429,13.1786,181200.0
2006-03-28 15:20:00,14.74,14.81,14.74,14.77,92000.0,13.1786,13.2412,13.1786,13.2054,92000.0
2006-03-28 15:30:00,14.77,14.82,14.77,14.79,136400.0,13.2054,13.2502,13.2054,13.2233,136400.0
2006-03-28 15:40:00,14.79,14.79,14.71,14.72,204800.0,13.2233,13.2233,13.1518,13.1607,204800.0
2006-03-28 15:50:00,14.72,14.76,14.71,14.74,271600.0,13.1607,13.1965,13.1518,13.1786,271600.0
2006-03-29 09:30:00,14.75,14.79,14.72,14.75,140800.0,13.1876,13.2233,13.1607,13.1876,140800.0
2006-03-29 09:40:00,14.74,14.84,14.73,14.81,123600.0,13.1786,13.268,13.1697,13.2412,123600.0
2006-03-29 09:50:00,14.83,14.88,14.77,14.85,252000.0,13.2591,13.3038,13.2054,13.277,252000.0
2006-03-29 10:00:00,14.85,14.85,14.79,14.8,219200.0,13.277,13.277,13.2233,13.2323,219200.0
2006-03-29 10:10:00,14.8,14.85,14.79,14.83,90800.0,13.2323,13.277,13.2233,13.2591,90800.0
2006-03-29 10:20:00,14.82,14.88,14.82,14.85,94800.0,13.2502,13.3038,13.2502,13.277,94800.0
2006-03-29 10:30:00,14.84,14.88,14.79,14.79,80400.0,13.268,13.3038,13.2233,13.2233,80400.0
2006-03-29 10:40:00,14.79,14.83,14.79,14.79,76400.0,13.2233,13.2591,13.2233,13.2233,76400.0
2006-03-29 10:50:00,14.79,14.8,14.77,14.8,96000.0,13.2233,13.2323,13.2054,13.2323,96000.0
2006-03-29 11:00:00,14.8,14.87,14.78,14.87,79200.0,13.2323,13.2949,13.2144,13.2949,79200.0
2006-03-29 11:10:00,14.86,14.9,14.85,14.88,92000.0,13.2859,13.3217,13.277,13.3038,92000.0
2006-03-29 11:20:00,14.88,14.91,14.87,14.9,58800.0,13.3038,13.3306,13.2949,13.3217,58800.0
2006-03-29 11:30:00,14.89,14.93,14.89,14.9,73600.0,13.3127,13.3485,13.3127,13.3217,73600.0
2006-03-29 11:40:00,14.9,14.96,14.9,14.96,92400.0,13.3217,13.3753,13.3217,13.3753,92400.0
2006-03-29 11:50:00,14.96,14.99,14.96,14.97,83600.0,13.3753,13.4021,13.3753,13.3843,83600.0
2006-03-29 12:00:00,14.96,15.01,14.95,14.97,308000.0,13.3753,13.42,13.3664,13.3843,308000.0
2006-03-29 12:10:00,14.96,14.96,14.87,14.88,74800.0,13.3753,13.3753,13.2949,13.3038,74800.0
2006-03-29 12:20:00,14.88,14.93,14.87,14.88,52000.0,13.3038,13.3485,13.2949,13.3038,52000.0
2006-03-29 12:30:00,14.89,14.94,14.89,14.94,77200.0,13.3127,13.3574,13.3127,13.3574,77200.0
2006-03-29 12:40:00,14.93,15.01,14.93,14.99,111200.0,13.3485,13.42,13.3485,13.4021,111200.0
2006-03-29 12:50:00,14.98,15.02,14.97,15.01,94400.0,13.3932,13.429,13.3843,13.42,94400.0
2006-03-29 13:00:00,15.01,15.01,14.96,14.96,46400.0,13.42,13.42,13.3753,13.3753,46400.0
2006-03-29 13:10:00,14.96,15.03,14.95,15.02,140800.0,13.3753,13.4379,13.3664,13.429,140800.0
2006-03-29 13:20:00,15.02,15.04,14.99,15.02,142000.0,13.429,13.4468,13.4021,13.429,142000.0
2006-03-29 13:30:00,15.02,15.05,14.99,15.0,109200.0,13.429,13.4558,13.4021,13.4111,109200.0
2006-03-29 13:40:00,14.99,15.0,14.97,14.98,42000.0,13.4021,13.4111,13.3843,13.3932,42000.0
2006-03-29 13:50:00,14.98,15.01,14.97,14.98,36400.0,13.3932,13.42,13.3843,13.3932,36400.0
2006-03-29 14:00:00,14.98,15.04,14.97,15.02,37600.0,13.3932,13.4468,13.3843,13.429,37600.0
2006-03-29 14:10:00,15.02,15.1,15.02,15.06,165600.0,13.429,13.5005,13.429,13.4647,165600.0
2006-03-29 14:20:00,15.06,15.06,15.02,15.06,101600.0,13.4647,13.4647,13.429,13.4647,101600.0
2006-03-29 14:30:00,15.06,15.08,15.04,15.06,100400.0,13.4647,13.4826,13.4468,13.4647,100400.0
2006-03-29 14:40:00,15.05,15.06,15.03,15.06,64800.0,13.4558,13.4647,13.4379,13.4647,64800.0
2006-03-29 14:50:00,15.06,15.06,15.06,15.06,62000.0,13.4647,13.4647,13.4647,13.4647,62000.0
2006-03-29 15:00:00,15.06,15.12,15.06,15.11,145200.0,13.4647,13.5184,13.4647,13.5094,145200.0
2006-03-29 15:10:00,15.12,15.15,15.11,15.12,193600.0,13.5184,13.5452,13.5094,13.5184,193600.0
2006-03-29 15:20:00,15.13,15.14,15.01,15.1,148800.0,13.5273,13.5363,13.42,13.5005,148800.0
2006-03-29 15:30:00,15.1,15.1,15.02,15.02,152000.0,13.5005,13.5005,13.429,13.429,152000.0
2006-03-29 15:40:00,15.03,15.03,14.97,15.01,188400.0,13.4379,13.4379,13.3843,13.42,188400.0
2006-03-29 15:50:00,15.01,15.07,15.01,15.04,320000.0,13.42,13.4737,13.42,13.4468,320000.0
2006-03-30 09:30:00,15.06,15.09,14.97,15.05,249600.0,13.4647,13.4916,13.3843,13.4558,249600.0
2006-03-30 09:40:00,15.05,15.06,14.92,14.96,219600.0,13.4558,13.4647,13.3396,13.3753,219600.0
2006-03-30 09:50:00,14.96,15.08,14.96,15.06,101600.0,13.3753,13.4826,13.3753,13.4647,101600.0
2006-03-30 10:00:00,15.05,15.13,15.03,15.08,141600.0,13.4558,13.5273,13.4379,13.4826,141600.0
2006-03-30 10:10:00,15.08,15.09,14.96,14.96,166000.0,13.4826,13.4916,13.3753,13.3753,166000.0
2006-03-30 10:20:00,14.97,15.0,14.95,14.97,190000.0,13.3843,13.4111,13.3664,13.3843,190000.0
2006-03-30 10:30:00,14.96,14.99,14.93,14.99,169600.0,13.3753,13.4021,13.3485,13.4021,169600.0
2006-03-30 10:40:00,14.99,14.99,14.94,14.98,105200.0,13.4021,13.4021,13.3574,13.3932,105200.0
2006-03-30 10:50:00,14.97,14.98,14.88,14.93,80800.0,13.3843,13.3932,13.3038,13.3485,80800.0
2006-03-30 11:00:00,14.91,14.92,14.85,14.86,132400.0,13.3306,13.3396,13.277,13.2859,132400.0
2006-03-30 11:10:00,14.86,14.87,14.83,14.86,135200.0,13.2859,13.2949,13.2591,13.2859,135200.0
2006-03-30 11:20:00,14.86,14.9,14.85,14.9,133200.0,13.2859,13.3217,13.277,13.3217,133200.0
2006-03-30 11:30:00,14.89,14.89,14.84,14.86,46000.0,13.3127,13.3127,13.268,13.2859,46000.0
2006-03-30 11:40:00,14.86,14.9,14.85,14.87,54000.0,13.2859,13.3217,13.277,13.2949,54000.0
2006-03-30 11:50:00,14.89,14.92,14.88,14.92,83200.0,13.3127,13.3396,13.3038,13.3396,83200.0
2006-03-30 12:00:00,14.92,14.95,14.9,14.94,197200.0,13.3396,13.3664,13.3217,13.3574,197200.0
2006-03-30 12:10:00,14.94,14.94,14.88,14.9,67200.0,13.3574,13.3574,13.3038,13.3217,67200.0
2006-03-30 12:20:00,14.91,14.91,14.87,14.88,51200.0,13.3306,13.3306,13.2949,13.3038,51200.0
2006-03-30 12:30:00,14.88,14.88,14.84,14.84,120000.0,13.3038,13.3038,13.268,13.268,120000.0
2006-03-30 12:40:00,14.86,14.87,14.84,14.84,74800.0,13.2859,13.2949,13.268,13.268,74800.0
2006-03-30 12:50:00,14.85,14.88,14.85,14.85,94400.0,13.277,13.3038,13.277,13.277,94400.0
2006-03-30 13:00:00,14.85,14.85,14.81,14.81,97600.0,13.277,13.277,13.2412,13.2412,97600.0
2006-03-30 13:10:00,14.81,14.81,14.78,14.78,92400.0,13.2412,13.2412,13.2144,13.2144,92400.0
2006-03-30 13:20:00,14.79,14.8,14.78,14.79,118400.0,13.2233,13.2323,13.2144,13.2233,118400.0
2006-03-30 13:30:00,14.79,14.8,14.72,14.8,215600.0,13.2233,13.2323,13.1607,13.2323,215600.0
2006-03-30 13:40:00,14.8,14.82,14.79,14.81,131200.0,13.2323,13.2502,13.2233,13.2412,131200.0
2006-03-30 13:50:00,14.81,14.81,14.8,14.8,51600.0,13.2412,13.2412,13.2323,13.2323,51600.0
2006-03-30 14:00:00,14.8,14.83,14.8,14.82,264000.0,13.2323,13.2591,13.2323,13.2502,264000.0
2006-03-30 14:10:00,14.82,14.83,14.8,14.8,150000.0,13.2502,13.2591,13.2323,13.2323,150000.0
2006-03-30 14:20:00,14.8,14.85,14.79,14.82,87200.0,13.2323,13.277,13.2233,13.2502,87200.0
2006-03-30 14:30:00,14.83,14.86,14.81,14.86,61600.0,13.2591,13.2859,13.2412,13.2859,61600.0
2006-03-30 14:40:00,14.85,14.87,14.83,14.87,68000.0,13.277,13.2949,13.2591,13.2949,68000.0
2006-03-30 14:50:00,14.87,14.87,14.83,14.85,98400.0,13.2949,13.2949,13.2591,13.277,98400.0
2006-03-30 15:00:00,14.85,14.88,14.83,14.88,156800.0,13.277,13.3038,13.2591,13.3038,156800.0
2006-03-30 15:10:00,14.88,14.89,14.85,14.88,117600.0,13.3038,13.3127,13.277,13.3038,117600.0
2006-03-30 15:20:00,14.88,14.92,14.88,14.92,127600.0,13.3038,13.3396,13.3038,13.3396,127600.0
2006-03-30 15:30:00,14.92,14.93,14.9,14.92,160000.0,13.3396,13.3485,13.3217,13.3396,160000.0
2006-03-30 15:40:00,14.92,14.92,14.87,14.87,296400.0,13.3396,13.3396,13.2949,13.2949,296400.0
2006-03-30 15:50:00,14.87,14.9,14.86,14.9,213600.0,13.2949,13.3217,13.2859,13.3217,213600.0
2006-03-31 09:30:00,14.92,14.97,14.81,14.83,138000.0,13.3396,13.3843,13.2412,13.2591,138000.0
2006-03-31 09:40:00,14.84,14.84,14.75,14.76,196400.0,13.268,13.268,13.1876,13.1965,196400.0
2006-03-31 09:50:00,14.77,14.83,14.75,14.82,70800.0,13.2054,13.2591,13.1876,13.2502,70800.0
2006-03-31 10:00:00,14.83,14.86,14.77,14.8,90800.0,13.2591,13.2859,13.2054,13.2323,90800.0
2006-03-31 10:10:00,14.79,14.88,14.78,14.79,116000.0,13.2233,13.3038,13.2144,13.2233,116000.0
2006-03-31 10:20:00,14.8,14.8,14.75,14.76,101600.0,13.2323,13.2323,13.1876,13.1965,101600.0
2006-03-31 10:30:00,14.75,14.79,14.75,14.79,60800.0,13.1876,13.2233,13.1876,13.2233,60800.0
2006-03-31 10:40:00,14.9,14.9,14.76,14.79,54000.0,13.3217,13.3217,13.1965,13.2233,54000.0
2006-03-31 10:50:00,14.8,14.8,14.75,14.75,52800.0,13.2323,13.2323,13.1876,13.1876,52800.0
2006-03-31 11:00:00,14.75,14.81,14.75,14.79,81200.0,13.1876,13.2412,13.1876,13.2233,81200.0
2006-03-31 11:10:00,14.78,14.8,14.76,14.78,73600.0,13.2144,13.2323,13.1965,13.2144,73600.0
2006-03-31 11:20:00,14.78,14.78,14.73,14.73,62800.0,13.2144,13.2144,13.1697,13.1697,62800.0
2006-03-31 11:30:00,14.74,14.78,14.7,14.75,118800.0,13.1786,13.2144,13.1429,13.1876,118800.0
2006-03-31 11:40:00,14.75,14.78,14.74,14.78,40800.0,13.1876,13.2144,13.1786,13.2144,40800.0
2006-03-31 11:50:00,14.78,14.78,14.72,14.74,44000.0,13.2144,13.2144,13.1607,13.1786,44000.0
2006-03-31 12:00:00,14.75,14.75,14.72,14.72,38400.0,13.1876,13.1876,13.1607,13.1607,38400.0
2006-03-31 12:10:00,14.73,14.74,14.72,14.74,28000.0,13.1697,13.1786,13.1607,13.1786,28000.0
2006-03-31 12:20:00,14.73,14.75,14.72,14.74,46000.0,13.1697,13.1876,13.1607,13.1786,46000.0
2006-03-31 12:30:00,14.74,14.75,14.72,14.75,31200.0,13.1786,13.1876,13.1607,13.1876,31200.0
2006-03-31 12:40:00,14.74,14.76,14.72,14.72,60000.0,13.1786,13.1965,13.1607,13.1607,60000.0
2006-03-31 12:50:00,14.72,14.74,14.71,14.72,38400.0,13.1607,13.1786,13.1518,13.1607,38400.0
2006-03-31 13:00:00,14.72,14.72,14.7,14.71,43200.0,13.1607,13.1607,13.1429,13.1518,43200.0
2006-03-31 13:10:00,14.71,14.74,14.71,14.73,58000.0,13.1518,13.1786,13.1518,13.1697,58000.0
2006-03-31 13:20:00,14.73,14.75,14.7,14.71,27200.0,13.1697,13.1876,13.1429,13.1518,27200.0
2006-03-31 13:30:00,14.71,14.71,14.65,14.65,87600.0,13.1518,13.1518,13.0982,13.0982,87600.0
2006-03-31 13:40:00,14.65,14.7,14.65,14.68,88800.0,13.0982,13.1429,13.0982,13.125,88800.0
2006-03-31 13:50:00,14.69,14.72,14.68,14.7,59200.0,13.1339,13.1607,13.125,13.1429,59200.0
2006-03-31 14:00:00,14.7,14.71,14.68,14.71,48400.0,13.1429,13.1518,13.125,13.1518,48400.0
2006-03-31 14:10:00,14.71,14.8,14.71,14.8,47200.0,13.1518,13.2323,13.1518,13.2323,47200.0
2006-03-31 14:20:00,14.8,14.81,14.74,14.75,73600.0,13.2323,13.2412,13.1786,13.1876,73600.0
2006-03-31 14:30:00,14.75,14.84,14.75,14.81,89200.0,13.1876,13.268,13.1876,13.2412,89200.0
2006-03-31 14:40:00,14.82,14.85,14.77,14.77,78000.0,13.2502,13.277,13.2054,13.2054,78000.0
2006-03-31 14:50:00,14.77,14.84,14.77,14.82,83200.0,13.2054,13.268,13.2054,13.2502,83200.0
2006-03-31 15:00:00,14.82,14.85,14.81,14.82,60400.0,13.2502,13.277,13.2412,13.2502,60400.0
2006-03-31 15:10:00,14.82,14.84,14.78,14.82,84400.0,13.2502,13.268,13.2144,13.2502,84400.0
2006-03-31 15:20:00,14.81,14.85,14.81,14.83,65200.0,13.2412,13.277,13.2412,13.2591,65200.0
2006-03-31 15:30:00,14.83,14.88,14.81,14.87,69200.0,13.2591,13.3038,13.2412,13.2949,69200.0
2006-03-31 15:40:00,14.87,14.89,14.77,14.78,149600.0,13.2949,13.3127,13.2054,13.2144,149600.0
2006-03-31 15:50:00,14.78,14.86,14.78,14.86,249600.0,13.2144,13.2859,13.2144,13.2859,249600.0
2006-04-03 09:30:00,14.96,14.96,14.82,14.82,97600.0,13.3753,13.3753,13.2502,13.2502,97600.0
2006-04-03 09:40:00,14.82,14.89,14.81,14.85,146800.0,13.2502,13.3127,13.2412,13.277,146800.0
2006-04-03 09:50:00,14.86,14.87,14.83,14.86,47200.0,13.2859,13.2949,13.2591,13.2859,47200.0
2006-04-03 10:00:00,14.86,14.87,14.83,14.84,83200.0,13.2859,13.2949,13.2591,13.268,83200.0
2006-04-03 10:10:00,14.83,14.86,14.78,14.79,102400.0,13.2591,13.2859,13.2144,13.2233,102400.0
2006-04-03 10:20:00,14.79,14.81,14.74,14.81,169200.0,13.2233,13.2412,13.1786,13.2412,169200.0
2006-04-03 10:30:00,14.81,14.82,14.79,14.8,315200.0,13.2412,13.2502,13.2233,13.2323,315200.0
2006-04-03 10:40:00,14.81,14.84,14.81,14.81,106000.0,13.2412,13.268,13.2412,13.2412,106000.0
2006-04-03 10:50:00,14.81,14.83,14.8,14.81,76400.0,13.2412,13.2591,13.2323,13.2412,76400.0
2006-04-03 11:00:00,14.81,14.84,14.81,14.83,71200.0,13.2412,13.268,13.2412,13.2591,71200.0
2006-04-03 11:10:00,14.83,14.86,14.83,14.85,89600.0,13.2591,13.2859,13.2591,13.277,89600.0
2006-04-03 11:20:00,14.85,14.88,14.83,14.87,44800.0,13.277,13.3038,13.2591,13.2949,44800.0
2006-04-03 11:30:00,14.87,14.88,14.86,14.86,54400.0,13.2949,13.3038,13.2859,13.2859,54400.0
2006-04-03 11:40:00,14.86,14.87,14.84,14.87,74400.0,13.2859,13.2949,13.268,13.2949,74400.0
2006-04-03 11:50:00,14.87,14.88,14.85,14.85,125200.0,13.2949,13.3038,13.277,13.277,125200.0
2006-04-03 12:00:00,14.84,14.87,14.84,14.87,51600.0,13.268,13.2949,13.268,13.2949,51600.0
2006-04-03 12:10:00,14.87,14.88,14.86,14.88,98800.0,13.2949,13.3038,13.2859,13.3038,98800.0
2006-04-03 12:20:00,14.88,14.97,14.88,14.93,160800.0,13.3038,13.3843,13.3038,13.3485,160800.0
2006-04-03 12:30:00,14.94,14.99,14.92,14.94,84400.0,13.3574,13.4021,13.3396,13.3574,84400.0
2006-04-03 12:40:00,14.94,14.94,14.89,14.89,40000.0,13.3574,13.3574,13.3127,13.3127,40000.0
2006-04-03 12:50:00,14.89,14.9,14.86,14.9,121600.0,13.3127,13.3217,13.2859,13.3217,121600.0
2006-04-03 13:00:00,14.89,14.89,14.86,14.88,80400.0,13.3127,13.3127,13.2859,13.3038,80400.0
2006-04-03 13:10:00,14.88,14.92,14.88,14.92,75600.0,13.3038,13.3396,13.3038,13.3396,75600.0
2006-04-03 13:20:00,14.91,14.99,14.91,14.96,100800.0,13.3306,13.4021,13.3306,13.3753,100800.0
2006-04-03 13:30:00,14.95,14.96,14.93,14.95,49200.0,13.3664,13.3753,13.3485,13.3664,49200.0
2006-04-03 13:40:00,14.95,14.96,14.94,14.94,31600.0,13.3664,13.3753,13.3574,13.3574,31600.0
2006-04-03 13:50:00,14.95,14.95,14.89,14.9,92800.0,13.3664,13.3664,13.3127,13.3217,92800.0
2006-04-03 14:00:00,14.9,14.91,14.88,14.9,55600.0,13.3217,13.3306,13.3038,13.3217,55600.0
2006-04-03 14:10:00,14.9,14.9,14.86,14.87,58400.0,13.3217,13.3217,13.2859,13.2949,58400.0
2006-04-03 14:20:00,14.87,14.88,14.85,14.86,55200.0,13.2949,13.3038,13.277,13.2859,55200.0
2006-04-03 14:30:00,14.86,14.88,14.84,14.84,64000.0,13.2859,13.3038,13.268,13.268,64000.0
2006-04-03 14:40:00,14.84,14.88,14.81,14.85,76800.0,13.268,13.3038,13.2412,13.277,76800.0
2006-04-03 14:50:00,14.85,14.88,14.85,14.85,129600.0,13.277,13.3038,13.277,13.277,129600.0
2006-04-03 15:00:00,14.86,14.88,14.85,14.86,108800.0,13.2859,13.3038,13.277,13.2859,108800.0
2006-04-03 15:10:00,14.86,14.91,14.85,14.91,138800.0,13.2859,13.3306,13.277,13.3306,138800.0
2006-04-03 15:20:00,14.91,14.92,14.88,14.9,64400.0,13.3306,13.3396,13.3038,13.3217,64400.0
2006-04-03 15:30:00,14.89,14.9,14.85,14.87,144800.0,13.3127,13.3217,13.277,13.2949,144800.0
2006-04-03 15:40:00,14.86,14.87,14.79,14.84,150800.0,13.2859,13.2949,13.2233,13.268,150800.0
2006-04-03 15:50:00,14.84,14.9,14.82,14.9,348400.0,13.268,13.3217,13.2502,13.3217,348400.0
2006-04-04 09:30:00,14.87,14.97,14.87,14.94,135600.0,13.2949,13.3843,13.2949,13.3574,135600.0
2006-04-04 09:40:00,14.93,14.95,14.87,14.87,106400.0,13.3485,13.3664,13.2949,13.2949,106400.0
2006-04-04 09:50:00,14.87,14.96,14.87,14.88,146400.0,13.2949,13.3753,13.2949,13.3038,146400.0
2006-04-04 10:00:00,14.88,14.92,14.85,14.85,64800.0,13.3038,13.3396,13.277,13.277,64800.0
2006-04-04 10:10:00,14.85,14.9,14.82,14.89,80000.0,13.277,13.3217,13.2502,13.3127,80000.0
2006-04-04 10:20:00,14.89,14.92,14.89,14.92,82400.0,13.3127,13.3396,13.3127,13.3396,82400.0
2006-04-04 10:30:00,14.92,14.97,14.92,14.95,82800.0,13.3396,13.3843,13.3396,13.3664,82800.0
2006-04-04 10:40:00,14.95,14.96,14.92,14.96,90400.0,13.3664,13.3753,13.3396,13.3753,90400.0
2006-04-04 10:50:00,14.95,14.96,14.93,14.93,94800.0,13.3664,13.3753,13.3485,13.3485,94800.0
2006-04-04 11:00:00,14.93,14.94,14.93,14.93,78000.0,13.3485,13.3574,13.3485,13.3485,78000.0
2006-04-04 11:10:00,14.94,14.97,14.93,14.96,90800.0,13.3574,13.3843,13.3485,13.3753,90800.0
2006-04-04 11:20:00,14.96,15.03,14.94,15.01,108000.0,13.3753,13.4379,13.3574,13.42,108000.0
2006-04-04 11:30:00,15.01,15.11,15.01,15.11,142800.0,13.42,13.5094,13.42,13.5094,142800.0
2006-04-04 11:40:00,15.1,15.11,15.06,15.1,113600.0,13.5005,13.5094,13.4647,13.5005,113600.0
2006-04-04 11:50:00,15.09,15.1,15.07,15.1,79600.0,13.4916,13.5005,13.4737,13.5005,79600.0
2006-04-04 12:00:00,15.09,15.17,15.09,15.17,202800.0,13.4916,13.5631,13.4916,13.5631,202800.0
2006-04-04 12:10:00,15.17,15.18,15.14,15.16,131200.0,13.5631,13.572,13.5363,13.5541,131200.0
2006-04-04 12:20:00,15.15,15.16,15.1,15.14,103600.0,13.5452,13.5541,13.5005,13.5363,103600.0
2006-04-04 12:30:00,15.14,15.14,15.11,15.11,71600.0,13.5363,13.5363,13.5094,13.5094,71600.0
2006-04-04 12:40:00,15.11,15.12,15.08,15.1,61200.0,13.5094,13.5184,13.4826,13.5005,61200.0
2006-04-04 12:50:00,15.1,15.14,15.1,15.13,82800.0,13.5005,13.5363,13.5005,13.5273,82800.0
2006-04-04 13:00:00,15.13,15.17,15.13,15.13,72000.0,13.5273,13.5631,13.5273,13.5273,72000.0
2006-04-04 13:10:00,15.14,15.15,15.13,15.14,109600.0,13.5363,13.5452,13.5273,13.5363,109600.0
2006-04-04 13:20:00,15.14,15.15,15.14,15.14,40400.0,13.5363,13.5452,13.5363,13.5363,40400.0
2006-04-04 13:30:00,15.14,15.18,15.14,15.18,111200.0,13.5363,13.572,13.5363,13.572,111200.0
2006-04-04 13:40:00,15.18,15.18,15.15,15.16,59600.0,13.572,13.572,13.5452,13.5541,59600.0
2006-04-04 13:50:00,15.16,15.18,15.14,15.18,118400.0,13.5541,13.572,13.5363,13.572,118400.0
2006-04-04 14:00:00,15.18,15.18,15.15,15.15,60000.0,13.572,13.572,13.5452,13.5452,60000.0
2006-04-04 14:10:00,15.15,15.26,15.15,15.26,158000.0,13.5452,13.6435,13.5452,13.6435,158000.0
2006-04-04 14:20:00,15.26,15.31,15.24,15.27,235600.0,13.6435,13.6882,13.6257,13.6525,235600.0
2006-04-04 14:30:00,15.27,15.28,15.2,15.2,123200.0,13.6525,13.6614,13.5899,13.5899,123200.0
2006-04-04 14:40:00,15.2,15.21,15.15,15.17,109200.0,13.5899,13.5988,13.5452,13.5631,109200.0
2006-04-04 14:50:00,15.18,15.18,15.15,15.15,134000.0,13.572,13.572,13.5452,13.5452,134000.0
2006-04-04 15:00:00,15.15,15.15,15.11,15.12,138400.0,13.5452,13.5452,13.5094,13.5184,138400.0
2006-04-04 15:10:00,15.11,15.15,15.08,15.13,105200.0,13.5094,13.5452,13.4826,13.5273,105200.0
2006-04-04 15:20:00,15.13,15.22,15.12,15.2,313200.0,13.5273,13.6078,13.5184,13.5899,313200.0
2006-04-04 15:30:00,15.2,15.24,15.2,15.22,164400.0,13.5899,13.6257,13.5899,13.6078,164400.0
2006-04-04 15:40:00,15.22,15.26,15.21,15.22,195200.0,13.6078,13.6435,13.5988,13.6078,195200.0
2006-04-04 15:50:00,15.23,15.26,15.22,15.26,250800.0,13.6167,13.6435,13.6078,13.6435,250800.0
2006-04-05 09:30:00,15.2,15.24,15.15,15.19,180400.0,13.5899,13.6257,13.5452,13.581,180400.0
2006-04-05 09:40:00,15.19,15.2,15.04,15.07,166800.0,13.581,13.5899,13.4468,13.4737,166800.0
2006-04-05 09:50:00,15.08,15.08,15.03,15.06,204800.0,13.4826,13.4826,13.4379,13.4647,204800.0
2006-04-05 10:00:00,15.05,15.09,15.04,15.08,265600.0,13.4558,13.4916,13.4468,13.4826,265600.0
2006-04-05 10:10:00,15.08,15.08,15.03,15.04,375200.0,13.4826,13.4826,13.4379,13.4468,375200.0
2006-04-05 10:20:00,15.03,15.03,14.98,14.99,207600.0,13.4379,13.4379,13.3932,13.4021,207600.0
2006-04-05 10:30:00,15.0,15.03,14.99,15.01,61200.0,13.4111,13.4379,13.4021,13.42,61200.0
2006-04-05 10:40:00,15.03,15.03,15.0,15.02,113200.0,13.4379,13.4379,13.4111,13.429,113200.0
2006-04-05 10:50:00,15.01,15.02,14.99,15.0,117200.0,13.42,13.429,13.4021,13.4111,117200.0
2006-04-05 11:00:00,15.0,15.02,14.99,14.99,165200.0,13.4111,13.429,13.4021,13.4021,165200.0
2006-04-05 11:10:00,14.99,15.0,14.97,14.97,206800.0,13.4021,13.4111,13.3843,13.3843,206800.0
2006-04-05 11:20:00,14.98,15.0,14.96,15.0,66000.0,13.3932,13.4111,13.3753,13.4111,66000.0
2006-04-05 11:30:00,15.0,15.0,14.96,14.98,69200.0,13.4111,13.4111,13.3753,13.3932,69200.0
2006-04-05 11:40:00,14.97,14.98,14.96,14.98,40800.0,13.3843,13.3932,13.3753,13.3932,40800.0
2006-04-05 11:50:00,14.98,15.0,14.97,15.0,50000.0,13.3932,13.4111,13.3843,13.4111,50000.0
2006-04-05 12:00:00,15.0,15.04,14.97,15.04,154400.0,13.4111,13.4468,13.3843,13.4468,154400.0
2006-04-05 12:10:00,15.04,15.06,15.04,15.05,50400.0,13.4468,13.4647,13.4468,13.4558,50400.0
2006-04-05 12:20:00,15.06,15.08,15.0,15.08,123600.0,13.4647,13.4826,13.4111,13.4826,123600.0
2006-04-05 12:30:00,15.06,15.06,14.96,14.97,276800.0,13.4647,13.4647,13.3753,13.3843,276800.0
2006-04-05 12:40:00,14.97,15.0,14.97,15.0,68400.0,13.3843,13.4111,13.3843,13.4111,68400.0
2006-04-05 12:50:00,14.99,15.02,14.97,14.99,105600.0,13.4021,13.429,13.3843,13.4021,105600.0
2006-04-05 13:00:00,15.0,15.01,14.97,14.99,295200.0,13.4111,13.42,13.3843,13.4021,295200.0
2006-04-05 13:10:00,14.98,14.99,14.97,14.97,62000.0,13.3932,13.4021,13.3843,13.3843,62000.0
2006-04-05 13:20:00,14.96,14.99,14.95,14.99,146800.0,13.3753,13.4021,13.3664,13.4021,146800.0
2006-04-05 13:30:00,14.99,14.99,14.96,14.99,71200.0,13.4021,13.4021,13.3753,13.4021,71200.0
2006-04-05 13:40:00,14.99,14.99,14.96,14.96,78000.0,13.4021,13.4021,13.3753,13.3753,78000.0
2006-04-05 13:50:00,14.96,14.97,14.95,14.97,78400.0,13.3753,13.3843,13.3664,13.3843,78400.0
2006-04-05 14:00:00,14.97,15.0,14.95,14.96,208800.0,13.3843,13.4111,13.3664,13.3753,208800.0
2006-04-05 14:10:00,14.96,14.99,14.93,14.99,112000.0,13.3753,13.4021,13.3485,13.4021,112000.0
2006-04-05 14:20:00,14.99,15.0,14.96,14.98,70800.0,13.4021,13.4111,13.3753,13.3932,70800.0
2006-04-05 14:30:00,14.99,15.0,14.97,14.97,115200.0,13.4021,13.4111,13.3843,13.3843,115200.0
2006-04-05 14:40:00,14.97,15.0,14.97,14.99,102400.0,13.3843,13.4111,13.3843,13.4021,102400.0
2006-04-05 14:50:00,15.0,15.01,14.97,15.0,74400.0,13.4111,13.42,13.3843,13.4111,74400.0
2006-04-05 15:00:00,14.99,14.99,14.93,14.93,54000.0,13.4021,13.4021,13.3485,13.3485,54000.0
2006-04-05 15:10:00,14.94,14.97,14.94,14.97,72800.0,13.3574,13.3843,13.3574,13.3843,72800.0
2006-04-05 15:20:00,14.97,15.0,14.93,14.95,192000.0,13.3843,13.4111,13.3485,13.3664,192000.0
2006-04-05 15:30:00,14.94,14.95,14.89,14.89,253600.0,13.3574,13.3664,13.3127,13.3127,253600.0
2006-04-05 15:40:00,14.89,14.92,14.88,14.88,229200.0,13.3127,13.3396,13.3038,13.3038,229200.0
2006-04-05 15:50:00,14.88,14.94,14.88,14.92,318000.0,13.3038,13.3574,13.3038,13.3396,318000.0
2006-04-06 09:30:00,14.87,14.94,14.85,14.88,244800.0,13.2949,13.3574,13.277,13.3038,244800.0
2006-04-06 09:40:00,14.88,14.89,14.85,14.88,83200.0,13.3038,13.3127,13.277,13.3038,83200.0
2006-04-06 09:50:00,14.89,14.9,14.81,14.85,57600.0,13.3127,13.3217,13.2412,13.277,57600.0
2006-04-06 10:00:00,14.84,14.86,14.8,14.82,109200.0,13.268,13.2859,13.2323,13.2502,109200.0
2006-04-06 10:10:00,14.82,14.84,14.79,14.8,62000.0,13.2502,13.268,13.2233,13.2323,62000.0
2006-04-06 10:20:00,14.8,14.8,14.77,14.78,98400.0,13.2323,13.2323,13.2054,13.2144,98400.0
2006-04-06 10:30:00,14.78,14.8,14.74,14.76,139200.0,13.2144,13.2323,13.1786,13.1965,139200.0
2006-04-06 10:40:00,14.76,14.79,14.76,14.76,68800.0,13.1965,13.2233,13.1965,13.1965,68800.0
2006-04-06 10:50:00,14.76,14.77,14.72,14.74,98800.0,13.1965,13.2054,13.1607,13.1786,98800.0
2006-04-06 11:00:00,14.74,14.75,14.73,14.74,129600.0,13.1786,13.1876,13.1697,13.1786,129600.0
2006-04-06 11:10:00,14.75,14.77,14.75,14.76,88800.0,13.1876,13.2054,13.1876,13.1965,88800.0
2006-04-06 11:20:00,14.75,14.76,14.74,14.76,58000.0,13.1876,13.1965,13.1786,13.1965,58000.0
2006-04-06 11:30:00,14.76,14.76,14.73,14.75,101200.0,13.1965,13.1965,13.1697,13.1876,101200.0
2006-04-06 11:40:00,14.75,14.76,14.74,14.75,402400.0,13.1876,13.1965,13.1786,13.1876,402400.0
2006-04-06 11:50:00,14.75,14.76,14.74,14.75,88400.0,13.1876,13.1965,13.1786,13.1876,88400.0
2006-04-06 12:00:00,14.75,14.75,14.74,14.74,259600.0,13.1876,13.1876,13.1786,13.1786,259600.0
2006-04-06 12:10:00,14.74,14.75,14.74,14.75,16800.0,13.1786,13.1876,13.1786,13.1876,16800.0
2006-04-06 12:20:00,14.75,14.75,14.72,14.73,38400.0,13.1876,13.1876,13.1607,13.1697,38400.0
2006-04-06 12:30:00,14.73,14.74,14.72,14.72,123200.0,13.1697,13.1786,13.1607,13.1607,123200.0
2006-04-06 12:40:00,14.72,14.72,14.71,14.72,28800.0,13.1607,13.1607,13.1518,13.1607,28800.0
2006-04-06 12:50:00,14.72,14.72,14.68,14.69,184000.0,13.1607,13.1607,13.125,13.1339,184000.0
2006-04-06 13:00:00,14.7,14.7,14.67,14.67,531600.0,13.1429,13.1429,13.116,13.116,531600.0
2006-04-06 13:10:00,14.67,14.69,14.67,14.68,80800.0,13.116,13.1339,13.116,13.125,80800.0
2006-04-06 13:20:00,14.68,14.94,14.68,14.69,160800.0,13.125,13.3574,13.125,13.1339,160800.0
2006-04-06 13:30:00,14.69,14.69,14.66,14.67,62800.0,13.1339,13.1339,13.1071,13.116,62800.0
2006-04-06 13:40:00,14.67,14.73,14.66,14.71,126000.0,13.116,13.1697,13.1071,13.1518,126000.0
2006-04-06 13:50:00,14.7,14.72,14.68,14.72,120400.0,13.1429,13.1607,13.125,13.1607,120400.0
2006-04-06 14:00:00,14.72,14.73,14.72,14.73,86800.0,13.1607,13.1697,13.1607,13.1697,86800.0
2006-04-06 14:10:00,14.73,14.74,14.69,14.7,211200.0,13.1697,13.1786,13.1339,13.1429,211200.0
2006-04-06 14:20:00,14.69,14.7,14.66,14.66,89600.0,13.1339,13.1429,13.1071,13.1071,89600.0
2006-04-06 14:30:00,14.67,14.69,14.64,14.64,102000.0,13.116,13.1339,13.0892,13.0892,102000.0
2006-04-06 14:40:00,14.65,14.91,14.63,14.65,135600.0,13.0982,13.3306,13.0803,13.0982,135600.0
2006-04-06 14:50:00,14.65,14.68,14.65,14.67,80000.0,13.0982,13.125,13.0982,13.116,80000.0
2006-04-06 15:00:00,14.67,14.69,14.66,14.67,58800.0,13.116,13.1339,13.1071,13.116,58800.0
2006-04-06 15:10:00,14.67,14.69,14.67,14.68,48000.0,13.116,13.1339,13.116,13.125,48000.0
2006-04-06 15:20:00,14.68,14.69,14.67,14.67,193200.0,13.125,13.1339,13.116,13.116,193200.0
2006-04-06 15:30:00,14.67,14.69,14.67,14.67,341600.0,13.116,13.1339,13.116,13.116,341600.0
2006-04-06 15:40:00,14.67,14.69,14.67,14.69,210400.0,13.116,13.1339,13.116,13.1339,210400.0
2006-04-06 15:50:00,14.69,14.69,14.68,14.69,936000.0,13.1339,13.1339,13.125,13.1339,936000.0
2006-04-07 09:30:00,14.68,14.77,14.68,14.73,314000.0,13.125,13.2054,13.125,13.1697,314000.0
2006-04-07 09:40:00,14.73,14.75,14.66,14.71,78400.0,13.1697,13.1876,13.1071,13.1518,78400.0
2006-04-07 09:50:00,14.7,14.72,14.68,14.7,92800.0,13.1429,13.1607,13.125,13.1429,92800.0
2006-04-07 10:00:00,14.7,14.7,14.63,14.7,149600.0,13.1429,13.1429,13.0803,13.1429,149600.0
2006-04-07 10:10:00,14.69,14.69,14.65,14.67,57200.0,13.1339,13.1339,13.0982,13.116,57200.0
2006-04-07 10:20:00,14.67,14.68,14.54,14.56,205200.0,13.116,13.125,12.9998,13.0177,205200.0
2006-04-07 10:30:00,14.56,14.6,14.54,14.6,54400.0,13.0177,13.0535,12.9998,13.0535,54400.0
2006-04-07 10:40:00,14.6,14.61,14.51,14.53,115200.0,13.0535,13.0624,12.973,12.9909,115200.0
2006-04-07 10:50:00,14.52,14.56,14.51,14.56,44400.0,12.9819,13.0177,12.973,13.0177,44400.0
2006-04-07 11:00:00,14.56,14.62,14.53,14.61,46400.0,13.0177,13.0713,12.9909,13.0624,46400.0
2006-04-07 11:10:00,14.63,14.66,14.62,14.65,86400.0,13.0803,13.1071,13.0713,13.0982,86400.0
2006-04-07 11:20:00,14.65,14.67,14.63,14.64,76000.0,13.0982,13.116,13.0803,13.0892,76000.0
2006-04-07 11:30:00,14.63,14.64,14.59,14.6,86000.0,13.0803,13.0892,13.0445,13.0535,86000.0
2006-04-07 11:40:00,14.6,14.6,14.52,14.52,128000.0,13.0535,13.0535,12.9819,12.9819,128000.0
2006-04-07 11:50:00,14.54,14.55,14.52,14.53,59200.0,12.9998,13.0088,12.9819,12.9909,59200.0
2006-04-07 12:00:00,14.52,14.53,14.5,14.5,69200.0,12.9819,12.9909,12.964,12.964,69200.0
2006-04-07 12:10:00,14.51,14.54,14.45,14.53,194400.0,12.973,12.9998,12.9193,12.9909,194400.0
2006-04-07 12:20:00,14.53,14.54,14.49,14.53,65600.0,12.9909,12.9998,12.9551,12.9909,65600.0
2006-04-07 12:30:00,14.52,14.53,14.48,14.49,94800.0,12.9819,12.9909,12.9462,12.9551,94800.0
2006-04-07 12:40:00,14.5,14.52,14.49,14.49,109600.0,12.964,12.9819,12.9551,12.9551,109600.0
2006-04-07 12:50:00,14.49,14.51,14.46,14.46,103200.0,12.9551,12.973,12.9283,12.9283,103200.0
2006-04-07 13:00:00,14.45,14.49,14.41,14.49,154000.0,12.9193,12.9551,12.8836,12.9551,154000.0
2006-04-07 13:10:00,14.48,14.52,14.46,14.52,85200.0,12.9462,12.9819,12.9283,12.9819,85200.0
2006-04-07 13:20:00,14.52,14.56,14.51,14.55,32800.0,12.9819,13.0177,12.973,13.0088,32800.0
2006-04-07 13:30:00,14.56,14.6,14.55,14.58,36800.0,13.0177,13.0535,13.0088,13.0356,36800.0
2006-04-07 13:40:00,14.57,14.58,14.53,14.53,65600.0,13.0266,13.0356,12.9909,12.9909,65600.0
2006-04-07 13:50:00,14.52,14.55,14.51,14.53,29200.0,12.9819,13.0088,12.973,12.9909,29200.0
2006-04-07 14:00:00,14.53,14.58,14.53,14.56,33200.0,12.9909,13.0356,12.9909,13.0177,33200.0
2006-04-07 14:10:00,14.56,14.57,14.5,14.5,63200.0,13.0177,13.0266,12.964,12.964,63200.0
2006-04-07 14:20:00,14.5,14.52,14.48,14.48,48400.0,12.964,12.9819,12.9462,12.9462,48400.0
2006-04-07 14:30:00,14.48,14.51,14.48,14.5,62000.0,12.9462,12.973,12.9462,12.964,62000.0
2006-04-07 14:40:00,14.5,14.54,14.5,14.54,79600.0,12.964,12.9998,12.964,12.9998,79600.0
2006-04-07 14:50:00,14.54,14.55,14.53,14.53,34400.0,12.9998,13.0088,12.9909,12.9909,34400.0
2006-04-07 15:00:00,14.54,14.54,14.5,14.53,60400.0,12.9998,12.9998,12.964,12.9909,60400.0
2006-04-07 15:10:00,14.54,14.56,14.53,14.54,59600.0,12.9998,13.0177,12.9909,12.9998,59600.0
2006-04-07 15:20:00,14.54,14.55,14.51,14.52,45200.0,12.9998,13.0088,12.973,12.9819,45200.0
2006-04-07 15:30:00,14.52,14.55,14.49,14.5,73600.0,12.9819,13.0088,12.9551,12.964,73600.0
2006-04-07 15:40:00,14.5,14.51,14.46,14.49,66800.0,12.964,12.973,12.9283,12.9551,66800.0
2006-04-07 15:50:00,14.49,14.54,14.49,14.51,120000.0,12.9551,12.9998,12.9551,12.973,120000.0
2006-04-10 09:30:00,14.5,14.53,14.4,14.42,204000.0,12.964,12.9909,12.8746,12.8925,204000.0
2006-04-10 09:40:00,14.42,14.46,14.41,14.44,119200.0,12.8925,12.9283,12.8836,12.9104,119200.0
2006-04-10 09:50:00,14.44,14.5,14.44,14.46,171600.0,12.9104,12.964,12.9104,12.9283,171600.0
2006-04-10 10:00:00,14.46,14.5,14.45,14.48,132400.0,12.9283,12.964,12.9193,12.9462,132400.0
2006-04-10 10:10:00,14.48,14.5,14.44,14.45,145600.0,12.9462,12.964,12.9104,12.9193,145600.0
2006-04-10 10:20:00,14.45,14.47,14.4,14.4,142000.0,12.9193,12.9372,12.8746,12.8746,142000.0
2006-04-10 10:30:00,14.39,14.45,14.39,14.45,84400.0,12.8657,12.9193,12.8657,12.9193,84400.0
2006-04-10 10:40:00,14.44,14.47,14.42,14.47,61200.0,12.9104,12.9372,12.8925,12.9372,61200.0
2006-04-10 10:50:00,14.47,14.47,14.44,14.44,50400.0,12.9372,12.9372,12.9104,12.9104,50400.0
2006-04-10 11:00:00,14.44,14.46,14.4,14.4,71200.0,12.9104,12.9283,12.8746,12.8746,71200.0
2006-04-10 11:10:00,14.41,14.49,14.4,14.49,47200.0,12.8836,12.9551,12.8746,12.9551,47200.0
2006-04-10 11:20:00,14.49,14.51,14.44,14.45,92000.0,12.9551,12.973,12.9104,12.9193,92000.0
2006-04-10 11:30:00,14.46,14.46,14.43,14.45,114000.0,12.9283,12.9283,12.9015,12.9193,114000.0
2006-04-10 11:40:00,14.45,14.46,14.43,14.44,50800.0,12.9193,12.9283,12.9015,12.9104,50800.0
2006-04-10 11:50:00,14.44,14.45,14.42,14.42,52800.0,12.9104,12.9193,12.8925,12.8925,52800.0
2006-04-10 12:00:00,14.43,14.45,14.4,14.45,88400.0,12.9015,12.9193,12.8746,12.9193,88400.0
2006-04-10 12:10:00,14.45,14.46,14.42,14.43,78000.0,12.9193,12.9283,12.8925,12.9015,78000.0
2006-04-10 12:20:00,14.43,14.46,14.41,14.45,136800.0,12.9015,12.9283,12.8836,12.9193,136800.0
2006-04-10 12:30:00,14.45,14.46,14.44,14.45,47200.0,12.9193,12.9283,12.9104,12.9193,47200.0
2006-04-10 12:40:00,14.45,14.45,14.42,14.42,38000.0,12.9193,12.9193,12.8925,12.8925,38000.0
2006-04-10 12:50:00,14.42,14.43,14.42,14.43,41600.0,12.8925,12.9015,12.8925,12.9015,41600.0
2006-04-10 13:00:00,14.43,14.43,14.41,14.42,38800.0,12.9015,12.9015,12.8836,12.8925,38800.0
2006-04-10 13:10:00,14.42,14.44,14.39,14.43,81200.0,12.8925,12.9104,12.8657,12.9015,81200.0
2006-04-10 13:20:00,14.43,14.43,14.4,14.41,58400.0,12.9015,12.9015,12.8746,12.8836,58400.0
2006-04-10 13:30:00,14.4,14.42,14.39,14.4,84400.0,12.8746,12.8925,12.8657,12.8746,84400.0
2006-04-10 13:40:00,14.4,14.42,14.36,14.37,76800.0,12.8746,12.8925,12.8389,12.8478,76800.0
2006-04-10 13:50:00,14.37,14.4,14.37,14.38,60400.0,12.8478,12.8746,12.8478,12.8568,60400.0
2006-04-10 14:00:00,14.38,14.39,14.37,14.37,138400.0,12.8568,12.8657,12.8478,12.8478,138400.0
2006-04-10 14:10:00,14.37,14.38,14.35,14.36,95600.0,12.8478,12.8568,12.8299,12.8389,95600.0
2006-04-10 14:20:00,14.36,14.37,14.34,14.36,81200.0,12.8389,12.8478,12.821,12.8389,81200.0
2006-04-10 14:30:00,14.35,14.36,14.34,14.35,135600.0,12.8299,12.8389,12.821,12.8299,135600.0
2006-04-10 14:40:00,14.36,14.37,14.34,14.35,82000.0,12.8389,12.8478,12.821,12.8299,82000.0
2006-04-10 14:50:00,14.35,14.38,14.35,14.37,58800.0,12.8299,12.8568,12.8299,12.8478,58800.0
2006-04-10 15:00:00,14.36,14.38,14.34,14.36,88400.0,12.8389,12.8568,12.821,12.8389,88400.0
2006-04-10 15:10:00,14.36,14.37,14.33,14.35,85200.0,12.8389,12.8478,12.8121,12.8299,85200.0
2006-04-10 15:20:00,14.35,14.37,14.34,14.36,52000.0,12.8299,12.8478,12.821,12.8389,52000.0
2006-04-10 15:30:00,14.37,14.37,14.31,14.32,92000.0,12.8478,12.8478,12.7942,12.8031,92000.0
2006-04-10 15:40:00,14.32,14.35,14.32,14.33,116800.0,12.8031,12.8299,12.8031,12.8121,116800.0
2006-04-10 15:50:00,14.33,14.39,14.32,14.35,160800.0,12.8121,12.8657,12.8031,12.8299,160800.0
2006-04-11 09:30:00,14.43,14.5,14.38,14.42,141600.0,12.9015,12.964,12.8568,12.8925,141600.0
2006-04-11 09:40:00,14.43,14.44,14.41,14.42,75200.0,12.9015,12.9104,12.8836,12.8925,75200.0
2006-04-11 09:50:00,14.41,14.42,14.39,14.4,83200.0,12.8836,12.8925,12.8657,12.8746,83200.0
2006-04-11 10:00:00,14.39,14.43,14.34,14.43,176000.0,12.8657,12.9015,12.821,12.9015,176000.0
2006-04-11 10:10:00,14.43,14.43,14.36,14.36,88000.0,12.9015,12.9015,12.8389,12.8389,88000.0
2006-04-11 10:20:00,14.38,14.38,14.35,14.36,95200.0,12.8568,12.8568,12.8299,12.8389,95200.0
2006-04-11 10:30:00,14.36,14.36,14.33,14.35,69600.0,12.8389,12.8389,12.8121,12.8299,69600.0
2006-04-11 10:40:00,14.36,14.36,14.29,14.31,112800.0,12.8389,12.8389,12.7763,12.7942,112800.0
2006-04-11 10:50:00,14.32,14.34,14.31,14.31,62400.0,12.8031,12.821,12.7942,12.7942,62400.0
2006-04-11 11:00:00,14.31,14.31,14.28,14.29,59600.0,12.7942,12.7942,12.7674,12.7763,59600.0
2006-04-11 11:10:00,14.29,14.3,14.27,14.3,76000.0,12.7763,12.7852,12.7584,12.7852,76000.0
2006-04-11 11:20:00,14.29,14.31,14.29,14.3,22000.0,12.7763,12.7942,12.7763,12.7852,22000.0
2006-04-11 11:30:00,14.29,14.3,14.28,14.28,36000.0,12.7763,12.7852,12.7674,12.7674,36000.0
2006-04-11 11:40:00,14.28,14.29,14.25,14.26,75600.0,12.7674,12.7763,12.7405,12.7495,75600.0
2006-04-11 11:50:00,14.26,14.26,14.2,14.2,205600.0,12.7495,12.7495,12.6958,12.6958,205600.0
2006-04-11 12:00:00,14.2,14.28,14.17,14.18,104400.0,12.6958,12.7674,12.669,12.6779,104400.0
2006-04-11 12:10:00,14.18,14.2,14.18,14.2,122000.0,12.6779,12.6958,12.6779,12.6958,122000.0
2006-04-11 12:20:00,14.2,14.21,14.19,14.2,100000.0,12.6958,12.7048,12.6869,12.6958,100000.0
2006-04-11 12:30:00,14.2,14.22,14.17,14.18,96400.0,12.6958,12.7137,12.669,12.6779,96400.0
2006-04-11 12:40:00,14.17,14.18,14.11,14.14,290800.0,12.669,12.6779,12.6154,12.6422,290800.0
2006-04-11 12:50:00,14.14,14.18,14.14,14.16,71600.0,12.6422,12.6779,12.6422,12.6601,71600.0
2006-04-11 13:00:00,14.16,14.22,14.15,14.21,68000.0,12.6601,12.7137,12.6511,12.7048,68000.0
2006-04-11 13:10:00,14.21,14.23,14.2,14.21,65200.0,12.7048,12.7226,12.6958,12.7048,65200.0
2006-04-11 13:20:00,14.2,14.21,14.17,14.19,65200.0,12.6958,12.7048,12.669,12.6869,65200.0
2006-04-11 13:30:00,14.19,14.22,14.17,14.21,107600.0,12.6869,12.7137,12.669,12.7048,107600.0
2006-04-11 13:40:00,14.2,14.23,14.2,14.22,48800.0,12.6958,12.7226,12.6958,12.7137,48800.0
2006-04-11 13:50:00,14.22,14.22,14.19,14.2,55600.0,12.7137,12.7137,12.6869,12.6958,55600.0
2006-04-11 14:00:00,14.21,14.21,14.18,14.2,56800.0,12.7048,12.7048,12.6779,12.6958,56800.0
2006-04-11 14:10:00,14.2,14.2,14.15,14.17,78800.0,12.6958,12.6958,12.6511,12.669,78800.0
2006-04-11 14:20:00,14.17,14.18,14.15,14.17,58800.0,12.669,12.6779,12.6511,12.669,58800.0
2006-04-11 14:30:00,14.17,14.18,14.15,14.17,66000.0,12.669,12.6779,12.6511,12.669,66000.0
2006-04-11 14:40:00,14.17,14.2,14.15,14.18,79600.0,12.669,12.6958,12.6511,12.6779,79600.0
2006-04-11 14:50:00,14.18,14.19,14.17,14.18,57200.0,12.6779,12.6869,12.669,12.6779,57200.0
2006-04-11 15:00:00,14.18,14.18,14.15,14.17,78400.0,12.6779,12.6779,12.6511,12.669,78400.0
2006-04-11 15:10:00,14.17,14.18,14.15,14.15,54800.0,12.669,12.6779,12.6511,12.6511,54800.0
2006-04-11 15:20:00,14.15,14.16,14.13,14.15,96400.0,12.6511,12.6601,12.6332,12.6511,96400.0
2006-04-11 15:30:00,14.15,14.15,14.13,14.15,147600.0,12.6511,12.6511,12.6332,12.6511,147600.0
2006-04-11 15:40:00,14.15,14.19,14.15,14.18,140000.0,12.6511,12.6869,12.6511,12.6779,140000.0
2006-04-11 15:50:00,14.18,14.23,14.17,14.22,258400.0,12.6779,12.7226,12.669,12.7137,258400.0
2006-04-12 09:30:00,14.61,14.63,14.53,14.53,698400.0,13.0624,13.0803,12.9909,12.9909,698400.0
2006-04-12 09:40:00,14.53,14.56,14.43,14.53,370000.0,12.9909,13.0177,12.9015,12.9909,370000.0
2006-04-12 09:50:00,14.53,14.56,14.53,14.55,265200.0,12.9909,13.0177,12.9909,13.0088,265200.0
2006-04-12 10:00:00,14.55,14.66,14.55,14.65,325600.0,13.0088,13.1071,13.0088,13.0982,325600.0
2006-04-12 10:10:00,14.65,14.7,14.65,14.67,222400.0,13.0982,13.1429,13.0982,13.116,222400.0
2006-04-12 10:20:00,14.66,14.67,14.6,14.63,181600.0,13.1071,13.116,13.0535,13.0803,181600.0
2006-04-12 10:30:00,14.63,14.63,14.52,14.56,210400.0,13.0803,13.0803,12.9819,13.0177,210400.0
2006-04-12 10:40:00,14.56,14.56,14.51,14.51,140400.0,13.0177,13.0177,12.973,12.973,140400.0
2006-04-12 10:50:00,14.5,14.55,14.49,14.53,246800.0,12.964,13.0088,12.9551,12.9909,246800.0
2006-04-12 11:00:00,14.53,14.55,14.5,14.52,163600.0,12.9909,13.0088,12.964,12.9819,163600.0
2006-04-12 11:10:00,14.52,14.57,14.52,14.55,101200.0,12.9819,13.0266,12.9819,13.0088,101200.0
2006-04-12 11:20:00,14.55,14.63,14.55,14.62,60400.0,13.0088,13.0803,13.0088,13.0713,60400.0
2006-04-12 11:30:00,14.63,14.67,14.6,14.62,140800.0,13.0803,13.116,13.0535,13.0713,140800.0
2006-04-12 11:40:00,14.61,14.66,14.59,14.65,169200.0,13.0624,13.1071,13.0445,13.0982,169200.0
2006-04-12 11:50:00,14.65,14.66,14.63,14.63,196000.0,13.0982,13.1071,13.0803,13.0803,196000.0
2006-04-12 12:00:00,14.63,14.63,14.61,14.62,130800.0,13.0803,13.0803,13.0624,13.0713,130800.0
2006-04-12 12:10:00,14.63,14.63,14.61,14.63,80400.0,13.0803,13.0803,13.0624,13.0803,80400.0
2006-04-12 12:20:00,14.63,14.66,14.62,14.63,52800.0,13.0803,13.1071,13.0713,13.0803,52800.0
2006-04-12 12:30:00,14.63,14.65,14.63,14.65,87200.0,13.0803,13.0982,13.0803,13.0982,87200.0
2006-04-12 12:40:00,14.65,14.67,14.63,14.66,269200.0,13.0982,13.116,13.0803,13.1071,269200.0
2006-04-12 12:50:00,14.66,14.69,14.66,14.67,288400.0,13.1071,13.1339,13.1071,13.116,288400.0
2006-04-12 13:00:00,14.68,14.69,14.67,14.69,326800.0,13.125,13.1339,13.116,13.1339,326800.0
2006-04-12 13:10:00,14.69,14.69,14.67,14.69,81200.0,13.1339,13.1339,13.116,13.1339,81200.0
2006-04-12 13:20:00,14.7,14.81,14.7,14.8,304400.0,13.1429,13.2412,13.1429,13.2323,304400.0
2006-04-12 13:30:00,14.8,14.89,14.78,14.88,456000.0,13.2323,13.3127,13.2144,13.3038,456000.0
2006-04-12 13:40:00,14.88,14.9,14.84,14.88,312400.0,13.3038,13.3217,13.268,13.3038,312400.0
2006-04-12 13:50:00,14.89,14.89,14.84,14.84,210000.0,13.3127,13.3127,13.268,13.268,210000.0
2006-04-12 14:00:00,14.84,14.92,14.84,14.86,152400.0,13.268,13.3396,13.268,13.2859,152400.0
2006-04-12 14:10:00,14.86,14.88,14.83,14.85,138800.0,13.2859,13.3038,13.2591,13.277,138800.0
2006-04-12 14:20:00,14.86,14.88,14.82,14.83,188400.0,13.2859,13.3038,13.2502,13.2591,188400.0
2006-04-12 14:30:00,14.83,14.87,14.81,14.86,110400.0,13.2591,13.2949,13.2412,13.2859,110400.0
2006-04-12 14:40:00,14.86,14.9,14.86,14.88,81200.0,13.2859,13.3217,13.2859,13.3038,81200.0
2006-04-12 14:50:00,14.88,14.88,14.83,14.83,169200.0,13.3038,13.3038,13.2591,13.2591,169200.0
2006-04-12 15:00:00,14.83,14.88,14.75,14.85,232800.0,13.2591,13.3038,13.1876,13.277,232800.0
2006-04-12 15:10:00,14.85,14.88,14.84,14.88,159600.0,13.277,13.3038,13.268,13.3038,159600.0
2006-04-12 15:20:00,14.88,14.91,14.87,14.89,142000.0,13.3038,13.3306,13.2949,13.3127,142000.0
2006-04-12 15:30:00,14.89,14.95,14.87,14.93,308800.0,13.3127,13.3664,13.2949,13.3485,308800.0
2006-04-12 15:40:00,14.93,14.93,14.89,14.9,183200.0,13.3485,13.3485,13.3127,13.3217,183200.0
2006-04-12 15:50:00,14.9,14.93,14.83,14.89,530000.0,13.3217,13.3485,13.2591,13.3127,530000.0
2006-04-13 09:30:00,14.9,14.94,14.76,14.77,197200.0,13.3217,13.3574,13.1965,13.2054,197200.0
2006-04-13 09:40:00,14.77,14.77,14.66,14.68,150400.0,13.2054,13.2054,13.1071,13.125,150400.0
2006-04-13 09:50:00,14.68,14.68,14.63,14.67,163600.0,13.125,13.125,13.0803,13.116,163600.0
2006-04-13 10:00:00,14.67,14.71,14.65,14.68,162800.0,13.116,13.1518,13.0982,13.125,162800.0
2006-04-13 10:10:00,14.67,14.69,14.61,14.63,218800.0,13.116,13.1339,13.0624,13.0803,218800.0
2006-04-13 10:20:00,14.63,14.64,14.6,14.64,152400.0,13.0803,13.0892,13.0535,13.0892,152400.0
2006-04-13 10:30:00,14.64,14.67,14.63,14.67,24800.0,13.0892,13.116,13.0803,13.116,24800.0
2006-04-13 10:40:00,14.67,14.7,14.65,14.7,188000.0,13.116,13.1429,13.0982,13.1429,188000.0
2006-04-13 10:50:00,14.7,14.71,14.66,14.71,229600.0,13.1429,13.1518,13.1071,13.1518,229600.0
2006-04-13 11:00:00,14.71,14.71,14.7,14.71,67600.0,13.1518,13.1518,13.1429,13.1518,67600.0
2006-04-13 11:10:00,14.71,14.75,14.71,14.72,84000.0,13.1518,13.1876,13.1518,13.1607,84000.0
2006-04-13 11:20:00,14.71,14.75,14.71,14.73,121600.0,13.1518,13.1876,13.1518,13.1697,121600.0
2006-04-13 11:30:00,14.74,14.74,14.72,14.73,39200.0,13.1786,13.1786,13.1607,13.1697,39200.0
2006-04-13 11:40:00,14.73,14.75,14.7,14.75,47200.0,13.1697,13.1876,13.1429,13.1876,47200.0
2006-04-13 11:50:00,14.75,14.75,14.72,14.73,77600.0,13.1876,13.1876,13.1607,13.1697,77600.0
2006-04-13 12:00:00,14.74,14.75,14.72,14.75,78000.0,13.1786,13.1876,13.1607,13.1876,78000.0
2006-04-13 12:10:00,14.75,14.75,14.74,14.74,36800.0,13.1876,13.1876,13.1786,13.1786,36800.0
2006-04-13 12:20:00,14.75,14.8,14.75,14.8,68400.0,13.1876,13.2323,13.1876,13.2323,68400.0
2006-04-13 12:30:00,14.8,14.84,14.79,14.84,44400.0,13.2323,13.268,13.2233,13.268,44400.0
2006-04-13 12:40:00,14.84,14.85,14.83,14.83,21200.0,13.268,13.277,13.2591,13.2591,21200.0
2006-04-13 12:50:00,14.83,14.85,14.83,14.84,26000.0,13.2591,13.277,13.2591,13.268,26000.0
2006-04-13 13:00:00,14.84,14.85,14.81,14.82,20000.0,13.268,13.277,13.2412,13.2502,20000.0
2006-04-13 13:10:00,14.83,14.83,14.79,14.8,44400.0,13.2591,13.2591,13.2233,13.2323,44400.0
2006-04-13 13:20:00,14.8,14.83,14.8,14.8,37600.0,13.2323,13.2591,13.2323,13.2323,37600.0
2006-04-13 13:30:00,14.81,14.81,14.77,14.78,59200.0,13.2412,13.2412,13.2054,13.2144,59200.0
2006-04-13 13:40:00,14.78,14.8,14.78,14.8,24800.0,13.2144,13.2323,13.2144,13.2323,24800.0
2006-04-13 13:50:00,14.8,14.86,14.8,14.85,34400.0,13.2323,13.2859,13.2323,13.277,34400.0
2006-04-13 14:00:00,14.85,14.9,14.85,14.88,58000.0,13.277,13.3217,13.277,13.3038,58000.0
2006-04-13 14:10:00,14.88,14.9,14.86,14.87,76000.0,13.3038,13.3217,13.2859,13.2949,76000.0
2006-04-13 14:20:00,14.86,14.9,14.86,14.9,30400.0,13.2859,13.3217,13.2859,13.3217,30400.0
2006-04-13 14:30:00,14.91,14.91,14.87,14.88,36400.0,13.3306,13.3306,13.2949,13.3038,36400.0
2006-04-13 14:40:00,14.88,14.9,14.88,14.9,39200.0,13.3038,13.3217,13.3038,13.3217,39200.0
2006-04-13 14:50:00,14.89,14.89,14.85,14.89,62000.0,13.3127,13.3127,13.277,13.3127,62000.0
2006-04-13 15:00:00,14.88,14.89,14.85,14.85,54800.0,13.3038,13.3127,13.277,13.277,54800.0
2006-04-13 15:10:00,14.85,14.85,14.83,14.84,43600.0,13.277,13.277,13.2591,13.268,43600.0
2006-04-13 15:20:00,14.83,14.85,14.82,14.82,29200.0,13.2591,13.277,13.2502,13.2502,29200.0
2006-04-13 15:30:00,14.83,14.87,14.83,14.85,44400.0,13.2591,13.2949,13.2591,13.277,44400.0
2006-04-13 15:40:00,14.84,14.9,14.84,14.88,115600.0,13.268,13.3217,13.268,13.3038,115600.0
2006-04-13 15:50:00,14.88,14.9,14.86,14.89,205600.0,13.3038,13.3217,13.2859,13.3127,205600.0
2006-04-17 09:30:00,15.13,15.47,15.13,15.42,845200.0,13.5273,13.8313,13.5273,13.7866,845200.0
2006-04-17 09:40:00,15.42,15.58,15.41,15.47,602000.0,13.7866,13.9296,13.7777,13.8313,602000.0
2006-04-17 09:50:00,15.47,15.52,15.4,15.42,476000.0,13.8313,13.876,13.7687,13.7866,476000.0
2006-04-17 10:00:00,15.44,15.47,15.43,15.44,778800.0,13.8045,13.8313,13.7955,13.8045,778800.0
2006-04-17 10:10:00,15.44,15.49,15.44,15.48,358800.0,13.8045,13.8492,13.8045,13.8402,358800.0
2006-04-17 10:20:00,15.48,15.58,15.47,15.57,367200.0,13.8402,13.9296,13.8313,13.9207,367200.0
2006-04-17 10:30:00,15.57,15.68,15.53,15.65,475600.0,13.9207,14.0191,13.8849,13.9922,475600.0
2006-04-17 10:40:00,15.65,15.73,15.62,15.67,390400.0,13.9922,14.0638,13.9654,14.0101,390400.0
2006-04-17 10:50:00,15.66,15.73,15.63,15.71,269200.0,14.0012,14.0638,13.9744,14.0459,269200.0
2006-04-17 11:00:00,15.72,15.73,15.66,15.71,213200.0,14.0548,14.0638,14.0012,14.0459,213200.0
2006-04-17 11:10:00,15.72,15.72,15.61,15.64,239200.0,14.0548,14.0548,13.9565,13.9833,239200.0
2006-04-17 11:20:00,15.65,15.65,15.59,15.6,295600.0,13.9922,13.9922,13.9386,13.9475,295600.0
2006-04-17 11:30:00,15.6,15.61,15.56,15.58,107200.0,13.9475,13.9565,13.9118,13.9296,107200.0
2006-04-17 11:40:00,15.58,15.62,15.56,15.61,166400.0,13.9296,13.9654,13.9118,13.9565,166400.0
2006-04-17 11:50:00,15.61,15.62,15.57,15.57,126400.0,13.9565,13.9654,13.9207,13.9207,126400.0
2006-04-17 12:00:00,15.57,15.61,15.56,15.57,185200.0,13.9207,13.9565,13.9118,13.9207,185200.0
2006-04-17 12:10:00,15.56,15.58,15.56,15.56,64400.0,13.9118,13.9296,13.9118,13.9118,64400.0
2006-04-17 12:20:00,15.56,15.66,15.56,15.6,427200.0,13.9118,14.0012,13.9118,13.9475,427200.0
2006-04-17 12:30:00,15.6,15.66,15.58,15.66,118000.0,13.9475,14.0012,13.9296,14.0012,118000.0
2006-04-17 12:40:00,15.67,15.69,15.62,15.67,98000.0,14.0101,14.028,13.9654,14.0101,98000.0
2006-04-17 12:50:00,15.65,15.65,15.6,15.65,109600.0,13.9922,13.9922,13.9475,13.9922,109600.0
2006-04-17 13:00:00,15.65,15.69,15.65,15.69,82400.0,13.9922,14.028,13.9922,14.028,82400.0
2006-04-17 13:10:00,15.69,15.73,15.67,15.73,130000.0,14.028,14.0638,14.0101,14.0638,130000.0
2006-04-17 13:20:00,15.72,15.74,15.7,15.72,244000.0,14.0548,14.0727,14.0369,14.0548,244000.0
2006-04-17 13:30:00,15.71,15.72,15.68,15.7,249600.0,14.0459,14.0548,14.0191,14.0369,249600.0
2006-04-17 13:40:00,15.7,15.73,15.6,15.63,237600.0,14.0369,14.0638,13.9475,13.9744,237600.0
2006-04-17 13:50:00,15.63,15.67,15.6,15.64,236800.0,13.9744,14.0101,13.9475,13.9833,236800.0
2006-04-17 14:00:00,15.64,15.65,15.56,15.63,210000.0,13.9833,13.9922,13.9118,13.9744,210000.0
2006-04-17 14:10:00,15.63,15.7,15.61,15.69,116000.0,13.9744,14.0369,13.9565,14.028,116000.0
2006-04-17 14:20:00,15.7,15.7,15.6,15.62,85600.0,14.0369,14.0369,13.9475,13.9654,85600.0
2006-04-17 14:30:00,15.63,15.67,15.62,15.65,112800.0,13.9744,14.0101,13.9654,13.9922,112800.0
2006-04-17 14:40:00,15.65,15.65,15.57,15.58,82400.0,13.9922,13.9922,13.9207,13.9296,82400.0
2006-04-17 14:50:00,15.58,15.64,15.57,15.58,273600.0,13.9296,13.9833,13.9207,13.9296,273600.0
2006-04-17 15:00:00,15.57,15.6,15.52,15.54,547200.0,13.9207,13.9475,13.876,13.8939,547200.0
2006-04-17 15:10:00,15.54,15.59,15.53,15.59,415200.0,13.8939,13.9386,13.8849,13.9386,415200.0
2006-04-17 15:20:00,15.58,15.62,15.55,15.58,152000.0,13.9296,13.9654,13.9028,13.9296,152000.0
2006-04-17 15:30:00,15.59,15.62,15.58,15.62,162800.0,13.9386,13.9654,13.9296,13.9654,162800.0
2006-04-17 15:40:00,15.62,15.66,15.54,15.55,404400.0,13.9654,14.0012,13.8939,13.9028,404400.0
2006-04-17 15:50:00,15.55,15.59,15.55,15.57,277600.0,13.9028,13.9386,13.9028,13.9207,277600.0
2006-04-18 09:30:00,15.69,15.75,15.66,15.72,236400.0,14.028,14.0816,14.0012,14.0548,236400.0
2006-04-18 09:40:00,15.72,15.78,15.7,15.75,132400.0,14.0548,14.1085,14.0369,14.0816,132400.0
2006-04-18 09:50:00,15.74,15.78,15.74,15.78,102800.0,14.0727,14.1085,14.0727,14.1085,102800.0
2006-04-18 10:00:00,15.78,15.84,15.74,15.75,308800.0,14.1085,14.1621,14.0727,14.0816,308800.0
2006-04-18 10:10:00,15.75,15.8,15.71,15.79,219200.0,14.0816,14.1263,14.0459,14.1174,219200.0
2006-04-18 10:20:00,15.78,15.79,15.72,15.72,101600.0,14.1085,14.1174,14.0548,14.0548,101600.0
2006-04-18 10:30:00,15.72,15.78,15.66,15.72,235200.0,14.0548,14.1085,14.0012,14.0548,235200.0
2006-04-18 10:40:00,15.73,15.74,15.68,15.72,79600.0,14.0638,14.0727,14.0191,14.0548,79600.0
2006-04-18 10:50:00,15.71,15.74,15.7,15.71,29600.0,14.0459,14.0727,14.0369,14.0459,29600.0
2006-04-18 11:00:00,15.71,15.71,15.66,15.67,62400.0,14.0459,14.0459,14.0012,14.0101,62400.0
2006-04-18 11:10:00,15.67,15.72,15.63,15.72,92000.0,14.0101,14.0548,13.9744,14.0548,92000.0
2006-04-18 11:20:00,15.71,15.74,15.68,15.71,41600.0,14.0459,14.0727,14.0191,14.0459,41600.0
2006-04-18 11:30:00,15.7,15.73,15.65,15.68,88800.0,14.0369,14.0638,13.9922,14.0191,88800.0
2006-04-18 11:40:00,15.67,15.7,15.67,15.69,45200.0,14.0101,14.0369,14.0101,14.028,45200.0
2006-04-18 11:50:00,15.69,15.73,15.67,15.68,120400.0,14.028,14.0638,14.0101,14.0191,120400.0
2006-04-18 12:00:00,15.68,15.71,15.68,15.71,110400.0,14.0191,14.0459,14.0191,14.0459,110400.0
2006-04-18 12:10:00,15.71,15.75,15.71,15.75,130000.0,14.0459,14.0816,14.0459,14.0816,130000.0
2006-04-18 12:20:00,15.74,15.75,15.71,15.72,215600.0,14.0727,14.0816,14.0459,14.0548,215600.0
2006-04-18 12:30:00,15.73,15.73,15.71,15.73,95200.0,14.0638,14.0638,14.0459,14.0638,95200.0
2006-04-18 12:40:00,15.73,15.73,15.71,15.71,78800.0,14.0638,14.0638,14.0459,14.0459,78800.0
2006-04-18 12:50:00,15.71,15.77,15.7,15.75,60800.0,14.0459,14.0995,14.0369,14.0816,60800.0
2006-04-18 13:00:00,15.75,15.8,15.72,15.73,89600.0,14.0816,14.1263,14.0548,14.0638,89600.0
2006-04-18 13:10:00,15.72,15.75,15.7,15.72,46000.0,14.0548,14.0816,14.0369,14.0548,46000.0
2006-04-18 13:20:00,15.72,15.73,15.71,15.72,52400.0,14.0548,14.0638,14.0459,14.0548,52400.0
2006-04-18 13:30:00,15.74,15.74,15.71,15.74,62000.0,14.0727,14.0727,14.0459,14.0727,62000.0
2006-04-18 13:40:00,15.74,15.74,15.71,15.73,52400.0,14.0727,14.0727,14.0459,14.0638,52400.0
2006-04-18 13:50:00,15.73,15.73,15.7,15.7,72800.0,14.0638,14.0638,14.0369,14.0369,72800.0
2006-04-18 14:00:00,15.7,15.83,15.7,15.73,198800.0,14.0369,14.1532,14.0369,14.0638,198800.0
2006-04-18 14:10:00,15.74,15.77,15.72,15.76,86400.0,14.0727,14.0995,14.0548,14.0906,86400.0
2006-04-18 14:20:00,15.75,15.76,15.71,15.72,86000.0,14.0816,14.0906,14.0459,14.0548,86000.0
2006-04-18 14:30:00,15.72,15.73,15.7,15.72,82400.0,14.0548,14.0638,14.0369,14.0548,82400.0
2006-04-18 14:40:00,15.71,15.74,15.7,15.7,68400.0,14.0459,14.0727,14.0369,14.0369,68400.0
2006-04-18 14:50:00,15.7,15.74,15.69,15.72,124800.0,14.0369,14.0727,14.028,14.0548,124800.0
2006-04-18 15:00:00,15.72,15.76,15.71,15.75,89200.0,14.0548,14.0906,14.0459,14.0816,89200.0
2006-04-18 15:10:00,15.74,15.81,15.72,15.81,212400.0,14.0727,14.1353,14.0548,14.1353,212400.0
2006-04-18 15:20:00,15.81,15.84,15.79,15.79,211600.0,14.1353,14.1621,14.1174,14.1174,211600.0
2006-04-18 15:30:00,15.8,15.88,15.79,15.87,351200.0,14.1263,14.1979,14.1174,14.1889,351200.0
2006-04-18 15:40:00,15.88,15.9,15.84,15.86,320000.0,14.1979,14.2158,14.1621,14.18,320000.0
2006-04-18 15:50:00,15.84,15.87,15.78,15.84,349200.0,14.1621,14.1889,14.1085,14.1621,349200.0
2006-04-19 09:30:00,15.88,15.94,15.79,15.9,170400.0,14.1979,14.2515,14.1174,14.2158,170400.0
2006-04-19 09:40:00,15.89,15.93,15.88,15.9,68000.0,14.2068,14.2426,14.1979,14.2158,68000.0
2006-04-19 09:50:00,15.9,15.95,15.88,15.93,122400.0,14.2158,14.2605,14.1979,14.2426,122400.0
2006-04-19 10:00:00,15.92,15.95,15.9,15.92,93200.0,14.2336,14.2605,14.2158,14.2336,93200.0
2006-04-19 10:10:00,15.92,15.92,15.83,15.83,215600.0,14.2336,14.2336,14.1532,14.1532,215600.0
2006-04-19 10:20:00,15.84,15.84,15.66,15.72,280800.0,14.1621,14.1621,14.0012,14.0548,280800.0
2006-04-19 10:30:00,15.72,15.75,15.63,15.63,258400.0,14.0548,14.0816,13.9744,13.9744,258400.0
2006-04-19 10:40:00,15.63,15.7,15.63,15.67,159600.0,13.9744,14.0369,13.9744,14.0101,159600.0
2006-04-19 10:50:00,15.68,15.7,15.63,15.67,145200.0,14.0191,14.0369,13.9744,14.0101,145200.0
2006-04-19 11:00:00,15.67,15.72,15.65,15.66,49200.0,14.0101,14.0548,13.9922,14.0012,49200.0
2006-04-19 11:10:00,15.66,15.69,15.63,15.66,68800.0,14.0012,14.028,13.9744,14.0012,68800.0
2006-04-19 11:20:00,15.65,15.66,15.62,15.65,159600.0,13.9922,14.0012,13.9654,13.9922,159600.0
2006-04-19 11:30:00,15.64,15.72,15.61,15.66,146400.0,13.9833,14.0548,13.9565,14.0012,146400.0
2006-04-19 11:40:00,15.66,15.68,15.61,15.64,142000.0,14.0012,14.0191,13.9565,13.9833,142000.0
2006-04-19 11:50:00,15.65,15.68,15.63,15.65,96800.0,13.9922,14.0191,13.9744,13.9922,96800.0
2006-04-19 12:00:00,15.66,15.71,15.65,15.71,66800.0,14.0012,14.0459,13.9922,14.0459,66800.0
2006-04-19 12:10:00,15.71,15.72,15.67,15.69,63600.0,14.0459,14.0548,14.0101,14.028,63600.0
2006-04-19 12:20:00,15.68,15.72,15.68,15.7,93600.0,14.0191,14.0548,14.0191,14.0369,93600.0
2006-04-19 12:30:00,15.7,15.71,15.69,15.7,50000.0,14.0369,14.0459,14.028,14.0369,50000.0
2006-04-19 12:40:00,15.7,15.71,15.67,15.67,70000.0,14.0369,14.0459,14.0101,14.0101,70000.0
2006-04-19 12:50:00,15.67,15.67,15.65,15.65,76400.0,14.0101,14.0101,13.9922,13.9922,76400.0
2006-04-19 13:00:00,15.65,15.67,15.63,15.63,95600.0,13.9922,14.0101,13.9744,13.9744,95600.0
2006-04-19 13:10:00,15.63,15.64,15.61,15.62,61200.0,13.9744,13.9833,13.9565,13.9654,61200.0
2006-04-19 13:20:00,15.62,15.64,15.6,15.61,57200.0,13.9654,13.9833,13.9475,13.9565,57200.0
2006-04-19 13:30:00,15.61,15.65,15.61,15.62,35200.0,13.9565,13.9922,13.9565,13.9654,35200.0
2006-04-19 13:40:00,15.62,15.69,15.62,15.68,38800.0,13.9654,14.028,13.9654,14.0191,38800.0
2006-04-19 13:50:00,15.69,15.74,15.69,15.73,88800.0,14.028,14.0727,14.028,14.0638,88800.0
2006-04-19 14:00:00,15.74,15.74,15.7,15.7,47200.0,14.0727,14.0727,14.0369,14.0369,47200.0
2006-04-19 14:10:00,15.7,15.75,15.7,15.72,96800.0,14.0369,14.0816,14.0369,14.0548,96800.0
2006-04-19 14:20:00,15.73,15.74,15.71,15.72,55200.0,14.0638,14.0727,14.0459,14.0548,55200.0
2006-04-19 14:30:00,15.72,15.72,15.69,15.71,97200.0,14.0548,14.0548,14.028,14.0459,97200.0
2006-04-19 14:40:00,15.7,15.76,15.7,15.74,94000.0,14.0369,14.0906,14.0369,14.0727,94000.0
2006-04-19 14:50:00,15.75,15.75,15.71,15.72,86000.0,14.0816,14.0816,14.0459,14.0548,86000.0
2006-04-19 15:00:00,15.72,15.73,15.71,15.72,300800.0,14.0548,14.0638,14.0459,14.0548,300800.0
2006-04-19 15:10:00,15.72,15.79,15.72,15.78,174400.0,14.0548,14.1174,14.0548,14.1085,174400.0
2006-04-19 15:20:00,15.76,15.81,15.76,15.8,174000.0,14.0906,14.1353,14.0906,14.1263,174000.0
2006-04-19 15:30:00,15.8,15.86,15.79,15.86,184400.0,14.1263,14.18,14.1174,14.18,184400.0
2006-04-19 15:40:00,15.85,15.85,15.81,15.82,160800.0,14.171,14.171,14.1353,14.1442,160800.0
2006-04-19 15:50:00,15.83,15.9,15.83,15.9,370800.0,14.1532,14.2158,14.1532,14.2158,370800.0
2006-04-20 09:30:00,15.92,15.98,15.9,15.94,146800.0,14.2336,14.2873,14.2158,14.2515,146800.0
2006-04-20 09:40:00,15.95,15.97,15.94,15.95,48000.0,14.2605,14.2783,14.2515,14.2605,48000.0
2006-04-20 09:50:00,15.95,16.02,15.95,16.02,78000.0,14.2605,14.323,14.2605,14.323,78000.0
2006-04-20 10:00:00,16.02,16.14,16.0,16.1,177200.0,14.323,14.4303,14.3052,14.3946,177200.0
2006-04-20 10:10:00,16.09,16.22,16.08,16.21,217200.0,14.3856,14.5019,14.3767,14.4929,217200.0
2006-04-20 10:20:00,16.21,16.25,16.15,16.22,316000.0,14.4929,14.5287,14.4393,14.5019,316000.0
2006-04-20 10:30:00,16.24,16.27,16.2,16.2,203200.0,14.5197,14.5466,14.484,14.484,203200.0
2006-04-20 10:40:00,16.21,16.25,16.18,16.22,167600.0,14.4929,14.5287,14.4661,14.5019,167600.0
2006-04-20 10:50:00,16.23,16.24,16.12,16.14,226400.0,14.5108,14.5197,14.4124,14.4303,226400.0
2006-04-20 11:00:00,16.13,16.15,16.13,16.15,155600.0,14.4214,14.4393,14.4214,14.4393,155600.0
2006-04-20 11:10:00,16.16,16.16,16.11,16.15,91200.0,14.4482,14.4482,14.4035,14.4393,91200.0
2006-04-20 11:20:00,16.14,16.16,16.12,16.14,61200.0,14.4303,14.4482,14.4124,14.4303,61200.0
2006-04-20 11:30:00,16.15,16.16,16.1,16.12,172800.0,14.4393,14.4482,14.3946,14.4124,172800.0
2006-04-20 11:40:00,16.13,16.14,16.05,16.06,134400.0,14.4214,14.4303,14.3499,14.3588,134400.0
2006-04-20 11:50:00,16.04,16.09,16.04,16.06,146400.0,14.3409,14.3856,14.3409,14.3588,146400.0
2006-04-20 12:00:00,16.05,16.07,16.02,16.03,148000.0,14.3499,14.3677,14.323,14.332,148000.0
2006-04-20 12:10:00,16.02,16.03,15.97,15.99,375200.0,14.323,14.332,14.2783,14.2962,375200.0
2006-04-20 12:20:00,15.98,15.98,15.9,15.92,88000.0,14.2873,14.2873,14.2158,14.2336,88000.0
2006-04-20 12:30:00,15.92,15.97,15.9,15.96,263200.0,14.2336,14.2783,14.2158,14.2694,263200.0
2006-04-20 12:40:00,15.96,16.02,15.95,16.0,92000.0,14.2694,14.323,14.2605,14.3052,92000.0
2006-04-20 12:50:00,16.0,16.01,15.99,16.0,78400.0,14.3052,14.3141,14.2962,14.3052,78400.0
2006-04-20 13:00:00,16.01,16.01,15.99,16.0,119200.0,14.3141,14.3141,14.2962,14.3052,119200.0
2006-04-20 13:10:00,16.0,16.05,15.98,16.04,71600.0,14.3052,14.3499,14.2873,14.3409,71600.0
2006-04-20 13:20:00,16.04,16.06,16.02,16.05,75200.0,14.3409,14.3588,14.323,14.3499,75200.0
2006-04-20 13:30:00,16.04,16.04,16.0,16.01,70400.0,14.3409,14.3409,14.3052,14.3141,70400.0
2006-04-20 13:40:00,16.02,16.04,16.0,16.01,54000.0,14.323,14.3409,14.3052,14.3141,54000.0
2006-04-20 13:50:00,16.02,16.04,16.0,16.01,83200.0,14.323,14.3409,14.3052,14.3141,83200.0
2006-04-20 14:00:00,16.02,16.04,15.99,16.03,71200.0,14.323,14.3409,14.2962,14.332,71200.0
2006-04-20 14:10:00,16.03,16.06,16.02,16.03,111600.0,14.332,14.3588,14.323,14.332,111600.0
2006-04-20 14:20:00,16.03,16.04,16.02,16.03,57200.0,14.332,14.3409,14.323,14.332,57200.0
2006-04-20 14:30:00,16.03,16.08,16.03,16.05,70000.0,14.332,14.3767,14.332,14.3499,70000.0
2006-04-20 14:40:00,16.05,16.07,16.04,16.05,77600.0,14.3499,14.3677,14.3409,14.3499,77600.0
2006-04-20 14:50:00,16.05,16.06,16.04,16.05,61200.0,14.3499,14.3588,14.3409,14.3499,61200.0
2006-04-20 15:00:00,16.04,16.05,15.99,16.02,102800.0,14.3409,14.3499,14.2962,14.323,102800.0
2006-04-20 15:10:00,16.02,16.02,15.96,15.97,78800.0,14.323,14.323,14.2694,14.2783,78800.0
2006-04-20 15:20:00,15.97,15.97,15.94,15.97,84000.0,14.2783,14.2783,14.2515,14.2783,84000.0
2006-04-20 15:30:00,15.97,15.99,15.95,15.98,114400.0,14.2783,14.2962,14.2605,14.2873,114400.0
2006-04-20 15:40:00,15.97,15.99,15.97,15.98,126000.0,14.2783,14.2962,14.2783,14.2873,126000.0
2006-04-20 15:50:00,15.97,15.98,15.95,15.98,223200.0,14.2783,14.2873,14.2605,14.2873,223200.0
2006-04-21 09:30:00,15.97,16.01,15.82,15.9,479600.0,14.2783,14.3141,14.1442,14.2158,479600.0
2006-04-21 09:40:00,15.91,15.91,15.84,15.85,38800.0,14.2247,14.2247,14.1621,14.171,38800.0
2006-04-21 09:50:00,15.85,15.88,15.85,15.87,73200.0,14.171,14.1979,14.171,14.1889,73200.0
2006-04-21 10:00:00,15.87,15.88,15.84,15.87,184400.0,14.1889,14.1979,14.1621,14.1889,184400.0
2006-04-21 10:10:00,15.87,15.88,15.83,15.88,136400.0,14.1889,14.1979,14.1532,14.1979,136400.0
2006-04-21 10:20:00,15.88,15.88,15.84,15.87,82400.0,14.1979,14.1979,14.1621,14.1889,82400.0
2006-04-21 10:30:00,15.87,15.88,15.84,15.85,123600.0,14.1889,14.1979,14.1621,14.171,123600.0
2006-04-21 10:40:00,15.86,15.87,15.78,15.79,141600.0,14.18,14.1889,14.1085,14.1174,141600.0
2006-04-21 10:50:00,15.8,15.8,15.76,15.79,136800.0,14.1263,14.1263,14.0906,14.1174,136800.0
2006-04-21 11:00:00,15.79,15.8,15.77,15.78,389200.0,14.1174,14.1263,14.0995,14.1085,389200.0
2006-04-21 11:10:00,15.79,15.79,15.72,15.72,186000.0,14.1174,14.1174,14.0548,14.0548,186000.0
2006-04-21 11:20:00,15.73,15.73,15.66,15.69,328800.0,14.0638,14.0638,14.0012,14.028,328800.0
2006-04-21 11:30:00,15.69,15.72,15.67,15.69,120400.0,14.028,14.0548,14.0101,14.028,120400.0
2006-04-21 11:40:00,15.7,15.71,15.68,15.7,63200.0,14.0369,14.0459,14.0191,14.0369,63200.0
2006-04-21 11:50:00,15.71,15.76,15.7,15.73,54400.0,14.0459,14.0906,14.0369,14.0638,54400.0
2006-04-21 12:00:00,15.73,15.73,15.72,15.73,91600.0,14.0638,14.0638,14.0548,14.0638,91600.0
2006-04-21 12:10:00,15.72,15.78,15.72,15.77,204000.0,14.0548,14.1085,14.0548,14.0995,204000.0
2006-04-21 12:20:00,15.78,15.81,15.77,15.81,95200.0,14.1085,14.1353,14.0995,14.1353,95200.0
2006-04-21 12:30:00,15.81,15.82,15.78,15.81,97600.0,14.1353,14.1442,14.1085,14.1353,97600.0
2006-04-21 12:40:00,15.81,15.88,15.81,15.87,94400.0,14.1353,14.1979,14.1353,14.1889,94400.0
2006-04-21 12:50:00,15.87,15.9,15.82,15.9,56400.0,14.1889,14.2158,14.1442,14.2158,56400.0
2006-04-21 13:00:00,15.88,15.92,15.88,15.91,17200.0,14.1979,14.2336,14.1979,14.2247,17200.0
2006-04-21 13:10:00,15.91,15.92,15.89,15.89,33200.0,14.2247,14.2336,14.2068,14.2068,33200.0
2006-04-21 13:20:00,15.88,15.88,15.86,15.87,19600.0,14.1979,14.1979,14.18,14.1889,19600.0
2006-04-21 13:30:00,15.87,15.88,15.86,15.87,13200.0,14.1889,14.1979,14.18,14.1889,13200.0
2006-04-21 13:40:00,15.87,15.88,15.79,15.8,70400.0,14.1889,14.1979,14.1174,14.1263,70400.0
2006-04-21 13:50:00,15.8,15.82,15.8,15.81,24800.0,14.1263,14.1442,14.1263,14.1353,24800.0
2006-04-21 14:00:00,15.81,15.81,15.75,15.76,35200.0,14.1353,14.1353,14.0816,14.0906,35200.0
2006-04-21 14:10:00,15.76,15.76,15.68,15.71,67200.0,14.0906,14.0906,14.0191,14.0459,67200.0
2006-04-21 14:20:00,15.72,15.75,15.68,15.7,140800.0,14.0548,14.0816,14.0191,14.0369,140800.0
2006-04-21 14:30:00,15.69,15.71,15.63,15.64,106000.0,14.028,14.0459,13.9744,13.9833,106000.0
2006-04-21 14:40:00,15.63,15.65,15.6,15.62,60800.0,13.9744,13.9922,13.9475,13.9654,60800.0
2006-04-21 14:50:00,15.63,15.63,15.59,15.6,62400.0,13.9744,13.9744,13.9386,13.9475,62400.0
2006-04-21 15:00:00,15.6,15.61,15.56,15.56,67200.0,13.9475,13.9565,13.9118,13.9118,67200.0
2006-04-21 15:10:00,15.56,15.59,15.53,15.56,90400.0,13.9118,13.9386,13.8849,13.9118,90400.0
2006-04-21 15:20:00,15.56,15.59,15.55,15.58,66800.0,13.9118,13.9386,13.9028,13.9296,66800.0
2006-04-21 15:30:00,15.59,15.65,15.58,15.65,80000.0,13.9386,13.9922,13.9296,13.9922,80000.0
2006-04-21 15:40:00,15.65,15.73,15.65,15.72,192000.0,13.9922,14.0638,13.9922,14.0548,192000.0
2006-04-21 15:50:00,15.71,15.74,15.68,15.72,274000.0,14.0459,14.0727,14.0191,14.0548,274000.0
2006-04-24 09:30:00,15.69,15.76,15.67,15.68,80800.0,14.028,14.0906,14.0101,14.0191,80800.0
2006-04-24 09:40:00,15.68,15.68,15.54,15.57,164000.0,14.0191,14.0191,13.8939,13.9207,164000.0
2006-04-24 09:50:00,15.57,15.64,15.56,15.58,75200.0,13.9207,13.9833,13.9118,13.9296,75200.0
2006-04-24 10:00:00,15.59,15.65,15.57,15.57,113200.0,13.9386,13.9922,13.9207,13.9207,113200.0
2006-04-24 10:10:00,15.58,15.65,15.51,15.65,142800.0,13.9296,13.9922,13.8671,13.9922,142800.0
2006-04-24 10:20:00,15.65,15.71,15.65,15.71,68000.0,13.9922,14.0459,13.9922,14.0459,68000.0
2006-04-24 10:30:00,15.71,15.75,15.7,15.73,53600.0,14.0459,14.0816,14.0369,14.0638,53600.0
2006-04-24 10:40:00,15.73,15.74,15.69,15.69,74800.0,14.0638,14.0727,14.028,14.028,74800.0
2006-04-24 10:50:00,15.69,15.72,15.65,15.7,123200.0,14.028,14.0548,13.9922,14.0369,123200.0
2006-04-24 11:00:00,15.7,15.72,15.68,15.69,117200.0,14.0369,14.0548,14.0191,14.028,117200.0
2006-04-24 11:10:00,15.69,15.75,15.69,15.71,24400.0,14.028,14.0816,14.028,14.0459,24400.0
2006-04-24 11:20:00,15.72,15.72,15.68,15.7,64000.0,14.0548,14.0548,14.0191,14.0369,64000.0
2006-04-24 11:30:00,15.7,15.76,15.7,15.75,48000.0,14.0369,14.0906,14.0369,14.0816,48000.0
2006-04-24 11:40:00,15.76,15.83,15.76,15.82,68800.0,14.0906,14.1532,14.0906,14.1442,68800.0
2006-04-24 11:50:00,15.82,15.82,15.76,15.8,46000.0,14.1442,14.1442,14.0906,14.1263,46000.0
2006-04-24 12:00:00,15.8,15.81,15.77,15.79,46400.0,14.1263,14.1353,14.0995,14.1174,46400.0
2006-04-24 12:10:00,15.8,15.84,15.79,15.83,46400.0,14.1263,14.1621,14.1174,14.1532,46400.0
2006-04-24 12:20:00,15.84,15.88,15.81,15.88,97200.0,14.1621,14.1979,14.1353,14.1979,97200.0
2006-04-24 12:30:00,15.87,15.88,15.84,15.84,26000.0,14.1889,14.1979,14.1621,14.1621,26000.0
2006-04-24 12:40:00,15.85,15.85,15.84,15.85,47600.0,14.171,14.171,14.1621,14.171,47600.0
2006-04-24 12:50:00,15.85,15.91,15.84,15.9,43200.0,14.171,14.2247,14.1621,14.2158,43200.0
2006-04-24 13:00:00,15.9,15.9,15.85,15.89,19600.0,14.2158,14.2158,14.171,14.2068,19600.0
2006-04-24 13:10:00,15.88,15.88,15.86,15.88,520800.0,14.1979,14.1979,14.18,14.1979,520800.0
2006-04-24 13:20:00,15.87,15.88,15.84,15.88,174000.0,14.1889,14.1979,14.1621,14.1979,174000.0
2006-04-24 13:30:00,15.88,15.88,15.85,15.88,20800.0,14.1979,14.1979,14.171,14.1979,20800.0
2006-04-24 13:40:00,15.87,15.88,15.84,15.84,53600.0,14.1889,14.1979,14.1621,14.1621,53600.0
2006-04-24 13:50:00,15.84,15.86,15.77,15.78,98400.0,14.1621,14.18,14.0995,14.1085,98400.0
2006-04-24 14:00:00,15.79,15.81,15.77,15.8,46800.0,14.1174,14.1353,14.0995,14.1263,46800.0
2006-04-24 14:10:00,15.8,15.82,15.79,15.82,33600.0,14.1263,14.1442,14.1174,14.1442,33600.0
2006-04-24 14:20:00,15.83,15.84,15.77,15.82,87600.0,14.1532,14.1621,14.0995,14.1442,87600.0
2006-04-24 14:30:00,15.82,15.83,15.78,15.82,54800.0,14.1442,14.1532,14.1085,14.1442,54800.0
2006-04-24 14:40:00,15.82,15.82,15.78,15.82,20400.0,14.1442,14.1442,14.1085,14.1442,20400.0
2006-04-24 14:50:00,15.82,15.82,15.78,15.8,51200.0,14.1442,14.1442,14.1085,14.1263,51200.0
2006-04-24 15:00:00,15.81,15.81,15.78,15.8,99200.0,14.1353,14.1353,14.1085,14.1263,99200.0
2006-04-24 15:10:00,15.8,15.83,15.8,15.82,56400.0,14.1263,14.1532,14.1263,14.1442,56400.0
2006-04-24 15:20:00,15.83,15.86,15.81,15.86,42400.0,14.1532,14.18,14.1353,14.18,42400.0
2006-04-24 15:30:00,15.85,15.89,15.85,15.89,54000.0,14.171,14.2068,14.171,14.2068,54000.0
2006-04-24 15:40:00,15.88,15.89,15.86,15.86,68000.0,14.1979,14.2068,14.18,14.18,68000.0
2006-04-24 15:50:00,15.86,15.87,15.84,15.84,74000.0,14.18,14.1889,14.1621,14.1621,74000.0
2006-04-25 09:30:00,15.89,15.89,15.76,15.78,108400.0,14.2068,14.2068,14.0906,14.1085,108400.0
2006-04-25 09:40:00,15.79,15.84,15.77,15.84,134400.0,14.1174,14.1621,14.0995,14.1621,134400.0
2006-04-25 09:50:00,15.84,15.95,15.84,15.91,86000.0,14.1621,14.2605,14.1621,14.2247,86000.0
2006-04-25 10:00:00,15.91,15.92,15.78,15.8,119600.0,14.2247,14.2336,14.1085,14.1263,119600.0
2006-04-25 10:10:00,15.8,15.85,15.8,15.83,75600.0,14.1263,14.171,14.1263,14.1532,75600.0
2006-04-25 10:20:00,15.81,15.84,15.78,15.81,80400.0,14.1353,14.1621,14.1085,14.1353,80400.0
2006-04-25 10:30:00,15.81,15.85,15.8,15.84,52400.0,14.1353,14.171,14.1263,14.1621,52400.0
2006-04-25 10:40:00,15.85,15.96,15.85,15.93,85600.0,14.171,14.2694,14.171,14.2426,85600.0
2006-04-25 10:50:00,15.93,15.93,15.85,15.87,97600.0,14.2426,14.2426,14.171,14.1889,97600.0
2006-04-25 11:00:00,15.86,15.9,15.86,15.86,28800.0,14.18,14.2158,14.18,14.18,28800.0
2006-04-25 11:10:00,15.85,15.85,15.79,15.8,42400.0,14.171,14.171,14.1174,14.1263,42400.0
2006-04-25 11:20:00,15.8,15.83,15.79,15.81,50400.0,14.1263,14.1532,14.1174,14.1353,50400.0
2006-04-25 11:30:00,15.83,15.83,15.79,15.82,57600.0,14.1532,14.1532,14.1174,14.1442,57600.0
2006-04-25 11:40:00,15.8,15.8,15.72,15.76,109200.0,14.1263,14.1263,14.0548,14.0906,109200.0
2006-04-25 11:50:00,15.77,15.79,15.74,15.77,94400.0,14.0995,14.1174,14.0727,14.0995,94400.0
2006-04-25 12:00:00,15.77,15.78,15.76,15.77,18000.0,14.0995,14.1085,14.0906,14.0995,18000.0
2006-04-25 12:10:00,15.78,15.78,15.76,15.77,28800.0,14.1085,14.1085,14.0906,14.0995,28800.0
2006-04-25 12:20:00,15.76,15.85,15.76,15.85,47600.0,14.0906,14.171,14.0906,14.171,47600.0
2006-04-25 12:30:00,15.85,15.86,15.8,15.81,88800.0,14.171,14.18,14.1263,14.1353,88800.0
2006-04-25 12:40:00,15.8,15.83,15.8,15.81,34400.0,14.1263,14.1532,14.1263,14.1353,34400.0
2006-04-25 12:50:00,15.81,15.81,15.77,15.78,14000.0,14.1353,14.1353,14.0995,14.1085,14000.0
2006-04-25 13:00:00,15.78,15.8,15.76,15.79,44400.0,14.1085,14.1263,14.0906,14.1174,44400.0
2006-04-25 13:10:00,15.77,15.8,15.75,15.79,24800.0,14.0995,14.1263,14.0816,14.1174,24800.0
2006-04-25 13:20:00,15.79,15.8,15.78,15.8,37600.0,14.1174,14.1263,14.1085,14.1263,37600.0
2006-04-25 13:30:00,15.79,15.8,15.79,15.8,10000.0,14.1174,14.1263,14.1174,14.1263,10000.0
2006-04-25 13:40:00,15.8,15.81,15.79,15.8,13200.0,14.1263,14.1353,14.1174,14.1263,13200.0
2006-04-25 13:50:00,15.81,15.83,15.8,15.8,34800.0,14.1353,14.1532,14.1263,14.1263,34800.0
2006-04-25 14:00:00,15.8,15.81,15.78,15.8,16400.0,14.1263,14.1353,14.1085,14.1263,16400.0
2006-04-25 14:10:00,15.79,15.83,15.79,15.81,10400.0,14.1174,14.1532,14.1174,14.1353,10400.0
2006-04-25 14:20:00,15.81,15.81,15.79,15.8,214000.0,14.1353,14.1353,14.1174,14.1263,214000.0
2006-04-25 14:30:00,15.8,15.82,15.78,15.8,86800.0,14.1263,14.1442,14.1085,14.1263,86800.0
2006-04-25 14:40:00,15.79,15.83,15.79,15.81,12400.0,14.1174,14.1532,14.1174,14.1353,12400.0
2006-04-25 14:50:00,15.8,15.82,15.78,15.8,32400.0,14.1263,14.1442,14.1085,14.1263,32400.0
2006-04-25 15:00:00,15.8,15.81,15.78,15.78,17600.0,14.1263,14.1353,14.1085,14.1085,17600.0
2006-04-25 15:10:00,15.78,15.78,15.76,15.76,26800.0,14.1085,14.1085,14.0906,14.0906,26800.0
2006-04-25 15:20:00,15.75,15.81,15.75,15.81,63600.0,14.0816,14.1353,14.0816,14.1353,63600.0
2006-04-25 15:30:00,15.81,15.82,15.79,15.79,45600.0,14.1353,14.1442,14.1174,14.1174,45600.0
2006-04-25 15:40:00,15.79,15.82,15.78,15.82,57200.0,14.1174,14.1442,14.1085,14.1442,57200.0
2006-04-25 15:50:00,15.82,15.86,15.8,15.83,246000.0,14.1442,14.18,14.1263,14.1532,246000.0
2006-04-26 09:30:00,15.92,16.0,15.89,15.92,145600.0,14.2336,14.3052,14.2068,14.2336,145600.0
2006-04-26 09:40:00,15.9,15.95,15.9,15.91,123600.0,14.2158,14.2605,14.2158,14.2247,123600.0
2006-04-26 09:50:00,15.89,15.91,15.8,15.8,56000.0,14.2068,14.2247,14.1263,14.1263,56000.0
2006-04-26 10:00:00,15.8,15.85,15.78,15.83,128000.0,14.1263,14.171,14.1085,14.1532,128000.0
2006-04-26 10:10:00,15.84,15.9,15.82,15.86,81200.0,14.1621,14.2158,14.1442,14.18,81200.0
2006-04-26 10:20:00,15.84,15.84,15.81,15.82,74000.0,14.1621,14.1621,14.1353,14.1442,74000.0
2006-04-26 10:30:00,15.83,15.83,15.79,15.8,94800.0,14.1532,14.1532,14.1174,14.1263,94800.0
2006-04-26 10:40:00,15.79,15.79,15.76,15.76,87200.0,14.1174,14.1174,14.0906,14.0906,87200.0
2006-04-26 10:50:00,15.77,15.8,15.76,15.76,168000.0,14.0995,14.1263,14.0906,14.0906,168000.0
2006-04-26 11:00:00,15.76,15.77,15.71,15.72,164400.0,14.0906,14.0995,14.0459,14.0548,164400.0
2006-04-26 11:10:00,15.72,15.72,15.7,15.72,27200.0,14.0548,14.0548,14.0369,14.0548,27200.0
2006-04-26 11:20:00,15.72,15.74,15.65,15.7,110000.0,14.0548,14.0727,13.9922,14.0369,110000.0
2006-04-26 11:30:00,15.7,15.72,15.67,15.7,89200.0,14.0369,14.0548,14.0101,14.0369,89200.0
2006-04-26 11:40:00,15.68,15.71,15.66,15.68,42400.0,14.0191,14.0459,14.0012,14.0191,42400.0
2006-04-26 11:50:00,15.68,15.7,15.67,15.69,20000.0,14.0191,14.0369,14.0101,14.028,20000.0
2006-04-26 12:00:00,15.69,15.71,15.67,15.68,60800.0,14.028,14.0459,14.0101,14.0191,60800.0
2006-04-26 12:10:00,15.68,15.7,15.65,15.69,109200.0,14.0191,14.0369,13.9922,14.028,109200.0
2006-04-26 12:20:00,15.7,15.72,15.69,15.7,35200.0,14.0369,14.0548,14.028,14.0369,35200.0
2006-04-26 12:30:00,15.7,15.74,15.68,15.74,119200.0,14.0369,14.0727,14.0191,14.0727,119200.0
2006-04-26 12:40:00,15.74,15.76,15.72,15.74,85600.0,14.0727,14.0906,14.0548,14.0727,85600.0
2006-04-26 12:50:00,15.74,15.76,15.74,15.74,24400.0,14.0727,14.0906,14.0727,14.0727,24400.0
2006-04-26 13:00:00,15.74,15.76,15.74,15.75,34400.0,14.0727,14.0906,14.0727,14.0816,34400.0
2006-04-26 13:10:00,15.74,15.79,15.72,15.74,128000.0,14.0727,14.1174,14.0548,14.0727,128000.0
2006-04-26 13:20:00,15.74,15.75,15.72,15.72,57200.0,14.0727,14.0816,14.0548,14.0548,57200.0
2006-04-26 13:30:00,15.72,15.75,15.72,15.73,44800.0,14.0548,14.0816,14.0548,14.0638,44800.0
2006-04-26 13:40:00,15.73,15.75,15.73,15.73,32400.0,14.0638,14.0816,14.0638,14.0638,32400.0
2006-04-26 13:50:00,15.73,15.78,15.73,15.76,58400.0,14.0638,14.1085,14.0638,14.0906,58400.0
2006-04-26 14:00:00,15.76,15.76,15.7,15.74,123600.0,14.0906,14.0906,14.0369,14.0727,123600.0
2006-04-26 14:10:00,15.75,15.75,15.74,15.74,26800.0,14.0816,14.0816,14.0727,14.0727,26800.0
2006-04-26 14:20:00,15.74,15.75,15.7,15.75,42800.0,14.0727,14.0816,14.0369,14.0816,42800.0
2006-04-26 14:30:00,15.74,15.76,15.73,15.75,62400.0,14.0727,14.0906,14.0638,14.0816,62400.0
2006-04-26 14:40:00,15.75,15.75,15.73,15.74,27200.0,14.0816,14.0816,14.0638,14.0727,27200.0
2006-04-26 14:50:00,15.73,15.75,15.72,15.74,48400.0,14.0638,14.0816,14.0548,14.0727,48400.0
2006-04-26 15:00:00,15.74,15.74,15.72,15.72,38800.0,14.0727,14.0727,14.0548,14.0548,38800.0
2006-04-26 15:10:00,15.72,15.72,15.64,15.64,105200.0,14.0548,14.0548,13.9833,13.9833,105200.0
2006-04-26 15:20:00,15.65,15.68,15.64,15.65,84800.0,13.9922,14.0191,13.9833,13.9922,84800.0
2006-04-26 15:30:00,15.65,15.68,15.64,15.65,89200.0,13.9922,14.0191,13.9833,13.9922,89200.0
2006-04-26 15:40:00,15.65,15.71,15.65,15.71,78000.0,13.9922,14.0459,13.9922,14.0459,78000.0
2006-04-26 15:50:00,15.7,15.71,15.67,15.69,172400.0,14.0369,14.0459,14.0101,14.028,172400.0
2006-04-27 09:30:00,15.63,15.66,15.52,15.54,87600.0,13.9744,14.0012,13.876,13.8939,87600.0
2006-04-27 09:40:00,15.55,15.57,15.48,15.49,76800.0,13.9028,13.9207,13.8402,13.8492,76800.0
2006-04-27 09:50:00,15.49,15.56,15.46,15.52,36800.0,13.8492,13.9118,13.8224,13.876,36800.0
2006-04-27 10:00:00,15.53,15.78,15.53,15.76,234400.0,13.8849,14.1085,13.8849,14.0906,234400.0
2006-04-27 10:10:00,15.76,15.84,15.67,15.7,149200.0,14.0906,14.1621,14.0101,14.0369,149200.0
2006-04-27 10:20:00,15.69,15.78,15.61,15.77,120000.0,14.028,14.1085,13.9565,14.0995,120000.0
2006-04-27 10:30:00,15.77,15.81,15.72,15.75,172400.0,14.0995,14.1353,14.0548,14.0816,172400.0
2006-04-27 10:40:00,15.75,15.8,15.7,15.78,206800.0,14.0816,14.1263,14.0369,14.1085,206800.0
2006-04-27 10:50:00,15.78,15.87,15.74,15.76,168400.0,14.1085,14.1889,14.0727,14.0906,168400.0
2006-04-27 11:00:00,15.75,15.78,15.74,15.78,98800.0,14.0816,14.1085,14.0727,14.1085,98800.0
2006-04-27 11:10:00,15.8,16.0,15.79,15.9,125200.0,14.1263,14.3052,14.1174,14.2158,125200.0
2006-04-27 11:20:00,15.91,16.05,15.91,16.04,195600.0,14.2247,14.3499,14.2247,14.3409,195600.0
2006-04-27 11:30:00,16.03,16.03,15.96,15.97,37200.0,14.332,14.332,14.2694,14.2783,37200.0
2006-04-27 11:40:00,15.97,16.02,15.94,16.0,52000.0,14.2783,14.323,14.2515,14.3052,52000.0
2006-04-27 11:50:00,16.0,16.05,15.99,16.02,59200.0,14.3052,14.3499,14.2962,14.323,59200.0
2006-04-27 12:00:00,16.02,16.11,16.02,16.08,84400.0,14.323,14.4035,14.323,14.3767,84400.0
2006-04-27 12:10:00,16.07,16.09,16.04,16.09,62800.0,14.3677,14.3856,14.3409,14.3856,62800.0
2006-04-27 12:20:00,16.09,16.09,16.04,16.08,55600.0,14.3856,14.3856,14.3409,14.3767,55600.0
2006-04-27 12:30:00,16.08,16.1,16.06,16.06,24800.0,14.3767,14.3946,14.3588,14.3588,24800.0
2006-04-27 12:40:00,16.06,16.09,16.02,16.02,53200.0,14.3588,14.3856,14.323,14.323,53200.0
2006-04-27 12:50:00,16.02,16.03,15.96,15.96,193600.0,14.323,14.332,14.2694,14.2694,193600.0
2006-04-27 13:00:00,15.96,15.97,15.81,15.83,80400.0,14.2694,14.2783,14.1353,14.1532,80400.0
2006-04-27 13:10:00,15.83,15.87,15.81,15.86,93600.0,14.1532,14.1889,14.1353,14.18,93600.0
2006-04-27 13:20:00,15.86,15.94,15.84,15.93,82000.0,14.18,14.2515,14.1621,14.2426,82000.0
2006-04-27 13:30:00,15.93,15.97,15.92,15.93,64400.0,14.2426,14.2783,14.2336,14.2426,64400.0
2006-04-27 13:40:00,15.93,15.97,15.92,15.95,44400.0,14.2426,14.2783,14.2336,14.2605,44400.0
2006-04-27 13:50:00,15.95,16.03,15.93,16.0,97600.0,14.2605,14.332,14.2426,14.3052,97600.0
2006-04-27 14:00:00,16.01,16.03,15.98,16.02,78000.0,14.3141,14.332,14.2873,14.323,78000.0
2006-04-27 14:10:00,16.02,16.03,15.97,15.99,164000.0,14.323,14.332,14.2783,14.2962,164000.0
2006-04-27 14:20:00,16.0,16.03,15.99,16.0,46400.0,14.3052,14.332,14.2962,14.3052,46400.0
2006-04-27 14:30:00,16.01,16.04,15.99,16.03,135200.0,14.3141,14.3409,14.2962,14.332,135200.0
2006-04-27 14:40:00,16.04,16.09,16.03,16.04,60400.0,14.3409,14.3856,14.332,14.3409,60400.0
2006-04-27 14:50:00,16.04,16.09,16.04,16.04,68800.0,14.3409,14.3856,14.3409,14.3409,68800.0
2006-04-27 15:00:00,16.04,16.06,15.97,16.02,112400.0,14.3409,14.3588,14.2783,14.323,112400.0
2006-04-27 15:10:00,16.02,16.05,15.98,16.02,93200.0,14.323,14.3499,14.2873,14.323,93200.0
2006-04-27 15:20:00,16.02,16.03,15.97,16.01,182000.0,14.323,14.332,14.2783,14.3141,182000.0
2006-04-27 15:30:00,16.0,16.0,15.93,15.95,157600.0,14.3052,14.3052,14.2426,14.2605,157600.0
2006-04-27 15:40:00,15.95,15.95,15.87,15.9,120800.0,14.2605,14.2605,14.1889,14.2158,120800.0
2006-04-27 15:50:00,15.9,15.94,15.83,15.83,452800.0,14.2158,14.2515,14.1532,14.1532,452800.0
2006-04-28 09:30:00,15.97,15.97,15.83,15.87,223200.0,14.2783,14.2783,14.1532,14.1889,223200.0
2006-04-28 09:40:00,15.87,15.87,15.82,15.84,82000.0,14.1889,14.1889,14.1442,14.1621,82000.0
2006-04-28 09:50:00,15.84,15.92,15.84,15.87,128400.0,14.1621,14.2336,14.1621,14.1889,128400.0
2006-04-28 10:00:00,15.87,16.03,15.86,16.0,93600.0,14.1889,14.332,14.18,14.3052,93600.0
2006-04-28 10:10:00,16.0,16.06,15.99,16.04,198800.0,14.3052,14.3588,14.2962,14.3409,198800.0
2006-04-28 10:20:00,16.03,16.05,16.01,16.02,51600.0,14.332,14.3499,14.3141,14.323,51600.0
2006-04-28 10:30:00,16.01,16.04,16.0,16.03,93200.0,14.3141,14.3409,14.3052,14.332,93200.0
2006-04-28 10:40:00,16.04,16.04,16.0,16.04,43600.0,14.3409,14.3409,14.3052,14.3409,43600.0
2006-04-28 10:50:00,16.04,16.09,15.99,16.0,79600.0,14.3409,14.3856,14.2962,14.3052,79600.0
2006-04-28 11:00:00,15.99,16.05,15.97,16.0,51200.0,14.2962,14.3499,14.2783,14.3052,51200.0
2006-04-28 11:10:00,16.01,16.04,16.01,16.01,31200.0,14.3141,14.3409,14.3141,14.3141,31200.0
2006-04-28 11:20:00,16.0,16.05,15.99,16.05,31200.0,14.3052,14.3499,14.2962,14.3499,31200.0
2006-04-28 11:30:00,16.05,16.05,16.01,16.04,122000.0,14.3499,14.3499,14.3141,14.3409,122000.0
2006-04-28 11:40:00,16.04,16.06,16.02,16.03,42800.0,14.3409,14.3588,14.323,14.332,42800.0
2006-04-28 11:50:00,16.03,16.05,16.02,16.04,41600.0,14.332,14.3499,14.323,14.3409,41600.0
2006-04-28 12:00:00,16.03,16.04,16.03,16.03,33600.0,14.332,14.3409,14.332,14.332,33600.0
2006-04-28 12:10:00,16.03,16.05,16.03,16.04,18400.0,14.332,14.3499,14.332,14.3409,18400.0
2006-04-28 12:20:00,16.04,16.05,16.03,16.04,30400.0,14.3409,14.3499,14.332,14.3409,30400.0
2006-04-28 12:30:00,16.03,16.04,16.03,16.03,32000.0,14.332,14.3409,14.332,14.332,32000.0
2006-04-28 12:40:00,16.03,16.05,16.01,16.03,111600.0,14.332,14.3499,14.3141,14.332,111600.0
2006-04-28 12:50:00,16.01,16.02,16.01,16.02,25200.0,14.3141,14.323,14.3141,14.323,25200.0
2006-04-28 13:00:00,16.02,16.07,16.02,16.02,52400.0,14.323,14.3677,14.323,14.323,52400.0
2006-04-28 13:10:00,16.02,16.02,15.98,16.0,28800.0,14.323,14.323,14.2873,14.3052,28800.0
2006-04-28 13:20:00,15.99,16.02,15.97,16.01,40800.0,14.2962,14.323,14.2783,14.3141,40800.0
2006-04-28 13:30:00,16.01,16.01,15.98,15.99,29200.0,14.3141,14.3141,14.2873,14.2962,29200.0
2006-04-28 13:40:00,16.0,16.0,15.97,15.97,18000.0,14.3052,14.3052,14.2783,14.2783,18000.0
2006-04-28 13:50:00,15.97,15.98,15.95,15.97,28000.0,14.2783,14.2873,14.2605,14.2783,28000.0
2006-04-28 14:00:00,15.97,15.99,15.95,15.95,26000.0,14.2783,14.2962,14.2605,14.2605,26000.0
2006-04-28 14:10:00,15.95,15.97,15.95,15.96,28800.0,14.2605,14.2783,14.2605,14.2694,28800.0
2006-04-28 14:20:00,15.96,15.97,15.94,15.95,31200.0,14.2694,14.2783,14.2515,14.2605,31200.0
2006-04-28 14:30:00,15.94,15.94,15.91,15.93,45600.0,14.2515,14.2515,14.2247,14.2426,45600.0
2006-04-28 14:40:00,15.93,15.94,15.9,15.92,24800.0,14.2426,14.2515,14.2158,14.2336,24800.0
2006-04-28 14:50:00,15.91,15.91,15.87,15.88,68000.0,14.2247,14.2247,14.1889,14.1979,68000.0
2006-04-28 15:00:00,15.89,15.9,15.87,15.89,57600.0,14.2068,14.2158,14.1889,14.2068,57600.0
2006-04-28 15:10:00,15.89,15.89,15.85,15.88,38400.0,14.2068,14.2068,14.171,14.1979,38400.0
2006-04-28 15:20:00,15.88,15.93,15.88,15.91,23200.0,14.1979,14.2426,14.1979,14.2247,23200.0
2006-04-28 15:30:00,15.9,15.99,15.89,15.9,86000.0,14.2158,14.2962,14.2068,14.2158,86000.0
2006-04-28 15:40:00,15.9,15.91,15.86,15.87,117600.0,14.2158,14.2247,14.18,14.1889,117600.0
2006-04-28 15:50:00,15.86,15.9,15.86,15.9,191600.0,14.18,14.2158,14.18,14.2158,191600.0
2006-05-01 09:30:00,16.1,16.11,15.9,15.91,236400.0,14.3946,14.4035,14.2158,14.2247,236400.0
2006-05-01 09:40:00,15.91,15.97,15.87,15.88,88400.0,14.2247,14.2783,14.1889,14.1979,88400.0
2006-05-01 09:50:00,15.88,15.96,15.88,15.88,108000.0,14.1979,14.2694,14.1979,14.1979,108000.0
2006-05-01 10:00:00,15.88,15.94,15.85,15.93,150400.0,14.1979,14.2515,14.171,14.2426,150400.0
2006-05-01 10:10:00,15.92,15.92,15.85,15.87,111600.0,14.2336,14.2336,14.171,14.1889,111600.0
2006-05-01 10:20:00,15.87,15.87,15.79,15.8,114800.0,14.1889,14.1889,14.1174,14.1263,114800.0
2006-05-01 10:30:00,15.8,15.83,15.73,15.78,135200.0,14.1263,14.1532,14.0638,14.1085,135200.0
2006-05-01 10:40:00,15.77,15.82,15.77,15.81,76800.0,14.0995,14.1442,14.0995,14.1353,76800.0
2006-05-01 10:50:00,15.81,15.81,15.77,15.79,149600.0,14.1353,14.1353,14.0995,14.1174,149600.0
2006-05-01 11:00:00,15.79,15.88,15.78,15.84,198800.0,14.1174,14.1979,14.1085,14.1621,198800.0
2006-05-01 11:10:00,15.84,15.88,15.82,15.84,265200.0,14.1621,14.1979,14.1442,14.1621,265200.0
2006-05-01 11:20:00,15.84,15.9,15.83,15.86,88800.0,14.1621,14.2158,14.1532,14.18,88800.0
2006-05-01 11:30:00,15.86,15.9,15.84,15.88,54400.0,14.18,14.2158,14.1621,14.1979,54400.0
2006-05-01 11:40:00,15.87,15.9,15.87,15.9,75200.0,14.1889,14.2158,14.1889,14.2158,75200.0
2006-05-01 11:50:00,15.88,15.88,15.79,15.79,193600.0,14.1979,14.1979,14.1174,14.1174,193600.0
2006-05-01 12:00:00,15.79,15.81,15.79,15.8,71200.0,14.1174,14.1353,14.1174,14.1263,71200.0
2006-05-01 12:10:00,15.79,15.82,15.76,15.8,80000.0,14.1174,14.1442,14.0906,14.1263,80000.0
2006-05-01 12:20:00,15.79,15.81,15.76,15.79,34400.0,14.1174,14.1353,14.0906,14.1174,34400.0
2006-05-01 12:30:00,15.78,15.81,15.78,15.8,55200.0,14.1085,14.1353,14.1085,14.1263,55200.0
2006-05-01 12:40:00,15.81,15.85,15.81,15.82,35200.0,14.1353,14.171,14.1353,14.1442,35200.0
2006-05-01 12:50:00,15.83,15.83,15.81,15.82,29200.0,14.1532,14.1532,14.1353,14.1442,29200.0
2006-05-01 13:00:00,15.82,15.83,15.8,15.82,26800.0,14.1442,14.1532,14.1263,14.1442,26800.0
2006-05-01 13:10:00,15.81,15.81,15.74,15.74,118400.0,14.1353,14.1353,14.0727,14.0727,118400.0
2006-05-01 13:20:00,15.74,15.8,15.72,15.79,132000.0,14.0727,14.1263,14.0548,14.1174,132000.0
2006-05-01 13:30:00,15.79,15.81,15.79,15.8,123600.0,14.1174,14.1353,14.1174,14.1263,123600.0
2006-05-01 13:40:00,15.8,15.86,15.8,15.84,79200.0,14.1263,14.18,14.1263,14.1621,79200.0
2006-05-01 13:50:00,15.84,15.84,15.77,15.8,202400.0,14.1621,14.1621,14.0995,14.1263,202400.0
2006-05-01 14:00:00,15.8,15.81,15.78,15.79,98800.0,14.1263,14.1353,14.1085,14.1174,98800.0
2006-05-01 14:10:00,15.79,15.8,15.78,15.79,70400.0,14.1174,14.1263,14.1085,14.1174,70400.0
2006-05-01 14:20:00,15.79,15.8,15.75,15.77,160800.0,14.1174,14.1263,14.0816,14.0995,160800.0
2006-05-01 14:30:00,15.77,15.77,15.72,15.74,116000.0,14.0995,14.0995,14.0548,14.0727,116000.0
2006-05-01 14:40:00,15.74,15.79,15.74,15.79,136000.0,14.0727,14.1174,14.0727,14.1174,136000.0
2006-05-01 14:50:00,15.78,15.79,15.75,15.76,52400.0,14.1085,14.1174,14.0816,14.0906,52400.0
2006-05-01 15:00:00,15.76,15.77,15.69,15.7,218400.0,14.0906,14.0995,14.028,14.0369,218400.0
2006-05-01 15:10:00,15.7,15.74,15.66,15.68,171200.0,14.0369,14.0727,14.0012,14.0191,171200.0
2006-05-01 15:20:00,15.68,15.73,15.6,15.62,301200.0,14.0191,14.0638,13.9475,13.9654,301200.0
2006-05-01 15:30:00,15.62,15.62,15.46,15.5,365200.0,13.9654,13.9654,13.8224,13.8581,365200.0
2006-05-01 15:40:00,15.51,15.51,15.46,15.5,296800.0,13.8671,13.8671,13.8224,13.8581,296800.0
2006-05-01 15:50:00,15.5,15.65,15.49,15.54,388000.0,13.8581,13.9922,13.8492,13.8939,388000.0
2006-05-02 09:30:00,15.6,15.64,15.54,15.54,276800.0,13.9475,13.9833,13.8939,13.8939,276800.0
2006-05-02 09:40:00,15.54,15.57,15.51,15.52,177200.0,13.8939,13.9207,13.8671,13.876,177200.0
2006-05-02 09:50:00,15.52,15.58,15.52,15.56,92400.0,13.876,13.9296,13.876,13.9118,92400.0
2006-05-02 10:00:00,15.56,15.58,15.5,15.52,124000.0,13.9118,13.9296,13.8581,13.876,124000.0
2006-05-02 10:10:00,15.52,15.58,15.4,15.47,172800.0,13.876,13.9296,13.7687,13.8313,172800.0
2006-05-02 10:20:00,15.46,15.57,15.4,15.49,338000.0,13.8224,13.9207,13.7687,13.8492,338000.0
2006-05-02 10:30:00,15.49,15.51,15.45,15.45,197600.0,13.8492,13.8671,13.8134,13.8134,197600.0
2006-05-02 10:40:00,15.45,15.48,15.44,15.48,94800.0,13.8134,13.8402,13.8045,13.8402,94800.0
2006-05-02 10:50:00,15.47,15.49,15.44,15.48,65200.0,13.8313,13.8492,13.8045,13.8402,65200.0
2006-05-02 11:00:00,15.48,15.48,15.4,15.4,157200.0,13.8402,13.8402,13.7687,13.7687,157200.0
2006-05-02 11:10:00,15.42,15.42,15.36,15.38,108800.0,13.7866,13.7866,13.733,13.7508,108800.0
2006-05-02 11:20:00,15.38,15.39,15.34,15.38,101200.0,13.7508,13.7598,13.7151,13.7508,101200.0
2006-05-02 11:30:00,15.38,15.38,15.28,15.31,292000.0,13.7508,13.7508,13.6614,13.6882,292000.0
2006-05-02 11:40:00,15.31,15.31,15.28,15.29,110400.0,13.6882,13.6882,13.6614,13.6704,110400.0
2006-05-02 11:50:00,15.3,15.32,15.29,15.32,77200.0,13.6793,13.6972,13.6704,13.6972,77200.0
2006-05-02 12:00:00,15.31,15.34,15.3,15.32,94400.0,13.6882,13.7151,13.6793,13.6972,94400.0
2006-05-02 12:10:00,15.32,15.34,15.28,15.29,133200.0,13.6972,13.7151,13.6614,13.6704,133200.0
2006-05-02 12:20:00,15.29,15.37,15.28,15.31,156800.0,13.6704,13.7419,13.6614,13.6882,156800.0
2006-05-02 12:30:00,15.31,15.32,15.27,15.3,159600.0,13.6882,13.6972,13.6525,13.6793,159600.0
2006-05-02 12:40:00,15.3,15.31,15.28,15.29,134400.0,13.6793,13.6882,13.6614,13.6704,134400.0
2006-05-02 12:50:00,15.3,15.31,15.28,15.31,113200.0,13.6793,13.6882,13.6614,13.6882,113200.0
2006-05-02 13:00:00,15.3,15.33,15.3,15.31,134400.0,13.6793,13.7061,13.6793,13.6882,134400.0
2006-05-02 13:10:00,15.31,15.31,15.28,15.3,117200.0,13.6882,13.6882,13.6614,13.6793,117200.0
2006-05-02 13:20:00,15.3,15.3,15.27,15.29,202400.0,13.6793,13.6793,13.6525,13.6704,202400.0
2006-05-02 13:30:00,15.29,15.3,15.27,15.27,202000.0,13.6704,13.6793,13.6525,13.6525,202000.0
2006-05-02 13:40:00,15.27,15.3,15.27,15.28,117600.0,13.6525,13.6793,13.6525,13.6614,117600.0
2006-05-02 13:50:00,15.28,15.29,15.22,15.28,206800.0,13.6614,13.6704,13.6078,13.6614,206800.0
2006-05-02 14:00:00,15.28,15.31,15.24,15.31,213600.0,13.6614,13.6882,13.6257,13.6882,213600.0
2006-05-02 14:10:00,15.31,15.31,15.27,15.27,155200.0,13.6882,13.6882,13.6525,13.6525,155200.0
2006-05-02 14:20:00,15.27,15.29,15.24,15.24,102800.0,13.6525,13.6704,13.6257,13.6257,102800.0
2006-05-02 14:30:00,15.24,15.29,15.21,15.24,305600.0,13.6257,13.6704,13.5988,13.6257,305600.0
2006-05-02 14:40:00,15.24,15.24,15.19,15.22,180000.0,13.6257,13.6257,13.581,13.6078,180000.0
2006-05-02 14:50:00,15.22,15.28,15.22,15.24,149600.0,13.6078,13.6614,13.6078,13.6257,149600.0
2006-05-02 15:00:00,15.24,15.26,15.23,15.26,265600.0,13.6257,13.6435,13.6167,13.6435,265600.0
2006-05-02 15:10:00,15.26,15.33,15.25,15.26,322400.0,13.6435,13.7061,13.6346,13.6435,322400.0
2006-05-02 15:20:00,15.26,15.26,15.24,15.25,408000.0,13.6435,13.6435,13.6257,13.6346,408000.0
2006-05-02 15:30:00,15.25,15.28,15.25,15.25,312400.0,13.6346,13.6614,13.6346,13.6346,312400.0
2006-05-02 15:40:00,15.25,15.32,15.24,15.32,359200.0,13.6346,13.6972,13.6257,13.6972,359200.0
2006-05-02 15:50:00,15.32,15.33,15.25,15.27,557600.0,13.6972,13.7061,13.6346,13.6525,557600.0
2006-05-03 09:30:00,16.61,17.23,16.6,17.21,2551200.0,14.8505,15.4049,14.8416,15.387,2551200.0
2006-05-03 09:40:00,17.21,17.42,17.0,17.1,1937200.0,15.387,15.5747,15.1992,15.2886,1937200.0
2006-05-03 09:50:00,17.11,17.24,17.05,17.11,1022400.0,15.2976,15.4138,15.2439,15.2976,1022400.0
2006-05-03 10:00:00,17.11,17.14,16.98,17.03,924000.0,15.2976,15.3244,15.1813,15.2261,924000.0
2006-05-03 10:10:00,17.03,17.03,16.81,16.91,752400.0,15.2261,15.2261,15.0294,15.1188,752400.0
2006-05-03 10:20:00,16.91,16.94,16.76,16.8,796000.0,15.1188,15.1456,14.9847,15.0204,796000.0
2006-05-03 10:30:00,16.79,17.03,16.7,17.0,780400.0,15.0115,15.2261,14.931,15.1992,780400.0
2006-05-03 10:40:00,17.0,17.01,16.91,16.93,578400.0,15.1992,15.2082,15.1188,15.1366,578400.0
2006-05-03 10:50:00,16.93,17.05,16.87,17.02,374000.0,15.1366,15.2439,15.083,15.2171,374000.0
2006-05-03 11:00:00,17.01,17.04,16.88,16.91,402000.0,15.2082,15.235,15.0919,15.1188,402000.0
2006-05-03 11:10:00,16.92,16.96,16.89,16.92,346400.0,15.1277,15.1635,15.1009,15.1277,346400.0
2006-05-03 11:20:00,16.93,17.01,16.92,16.98,353600.0,15.1366,15.2082,15.1277,15.1813,353600.0
2006-05-03 11:30:00,16.98,17.02,16.95,17.01,490400.0,15.1813,15.2171,15.1545,15.2082,490400.0
2006-05-03 11:40:00,17.01,17.07,16.98,17.0,380400.0,15.2082,15.2618,15.1813,15.1992,380400.0
2006-05-03 11:50:00,17.0,17.01,16.87,16.88,297600.0,15.1992,15.2082,15.083,15.0919,297600.0
2006-05-03 12:00:00,16.89,16.93,16.74,16.82,440400.0,15.1009,15.1366,14.9668,15.0383,440400.0
2006-05-03 12:10:00,16.78,16.89,16.78,16.89,376400.0,15.0025,15.1009,15.0025,15.1009,376400.0
2006-05-03 12:20:00,16.89,16.96,16.88,16.95,290800.0,15.1009,15.1635,15.0919,15.1545,290800.0
2006-05-03 12:30:00,16.96,16.98,16.92,16.96,130800.0,15.1635,15.1813,15.1277,15.1635,130800.0
2006-05-03 12:40:00,16.96,16.96,16.85,16.89,142800.0,15.1635,15.1635,15.0651,15.1009,142800.0
2006-05-03 12:50:00,16.88,16.9,16.86,16.89,59200.0,15.0919,15.1098,15.0741,15.1009,59200.0
2006-05-03 13:00:00,16.89,16.9,16.85,16.88,98800.0,15.1009,15.1098,15.0651,15.0919,98800.0
2006-05-03 13:10:00,16.88,16.88,16.86,16.88,186400.0,15.0919,15.0919,15.0741,15.0919,186400.0
2006-05-03 13:20:00,16.88,16.88,16.86,16.86,53600.0,15.0919,15.0919,15.0741,15.0741,53600.0
2006-05-03 13:30:00,16.87,16.87,16.85,16.87,101200.0,15.083,15.083,15.0651,15.083,101200.0
2006-05-03 13:40:00,16.87,16.87,16.8,16.8,190000.0,15.083,15.083,15.0204,15.0204,190000.0
2006-05-03 13:50:00,16.8,16.8,16.71,16.73,298400.0,15.0204,15.0204,14.9399,14.9578,298400.0
2006-05-03 14:00:00,16.74,16.76,16.52,16.58,794800.0,14.9668,14.9847,14.7701,14.8237,794800.0
2006-05-03 14:10:00,16.58,16.66,16.53,16.66,369600.0,14.8237,14.8952,14.779,14.8952,369600.0
2006-05-03 14:20:00,16.67,16.79,16.65,16.76,278400.0,14.9042,15.0115,14.8863,14.9847,278400.0
2006-05-03 14:30:00,16.76,16.79,16.7,16.76,210400.0,14.9847,15.0115,14.931,14.9847,210400.0
2006-05-03 14:40:00,16.75,16.86,16.74,16.85,138000.0,14.9757,15.0741,14.9668,15.0651,138000.0
2006-05-03 14:50:00,16.85,16.86,16.81,16.81,88800.0,15.0651,15.0741,15.0294,15.0294,88800.0
2006-05-03 15:00:00,16.81,16.83,16.75,16.79,164800.0,15.0294,15.0472,14.9757,15.0115,164800.0
2006-05-03 15:10:00,16.79,16.79,16.68,16.73,319200.0,15.0115,15.0115,14.9131,14.9578,319200.0
2006-05-03 15:20:00,16.72,16.74,16.71,16.73,176000.0,14.9489,14.9668,14.9399,14.9578,176000.0
2006-05-03 15:30:00,16.73,16.88,16.73,16.86,355600.0,14.9578,15.0919,14.9578,15.0741,355600.0
2006-05-03 15:40:00,16.85,16.88,16.79,16.81,367200.0,15.0651,15.0919,15.0115,15.0294,367200.0
2006-05-03 15:50:00,16.8,16.85,16.7,16.75,662000.0,15.0204,15.0651,14.931,14.9757,662000.0
2006-05-04 09:30:00,16.82,17.09,16.68,17.07,373600.0,15.0383,15.2797,14.9131,15.2618,373600.0
2006-05-04 09:40:00,17.08,17.28,17.06,17.26,416400.0,15.2708,15.4496,15.2529,15.4317,416400.0
2006-05-04 09:50:00,17.25,17.25,17.1,17.11,223200.0,15.4227,15.4227,15.2886,15.2976,223200.0
2006-05-04 10:00:00,17.1,17.11,17.0,17.02,269200.0,15.2886,15.2976,15.1992,15.2171,269200.0
2006-05-04 10:10:00,17.0,17.03,16.99,17.0,141600.0,15.1992,15.2261,15.1903,15.1992,141600.0
2006-05-04 10:20:00,17.0,17.01,16.92,16.93,186000.0,15.1992,15.2082,15.1277,15.1366,186000.0
2006-05-04 10:30:00,16.94,17.03,16.93,17.01,113200.0,15.1456,15.2261,15.1366,15.2082,113200.0
2006-05-04 10:40:00,17.02,17.02,16.96,17.0,140000.0,15.2171,15.2171,15.1635,15.1992,140000.0
2006-05-04 10:50:00,17.0,17.0,16.93,16.93,89600.0,15.1992,15.1992,15.1366,15.1366,89600.0
2006-05-04 11:00:00,16.93,16.99,16.91,16.95,118000.0,15.1366,15.1903,15.1188,15.1545,118000.0
2006-05-04 11:10:00,16.95,17.0,16.91,17.0,68400.0,15.1545,15.1992,15.1188,15.1992,68400.0
2006-05-04 11:20:00,17.0,17.02,16.99,17.02,148400.0,15.1992,15.2171,15.1903,15.2171,148400.0
2006-05-04 11:30:00,17.02,17.02,17.0,17.01,50800.0,15.2171,15.2171,15.1992,15.2082,50800.0
2006-05-04 11:40:00,17.01,17.02,17.0,17.02,122400.0,15.2082,15.2171,15.1992,15.2171,122400.0
2006-05-04 11:50:00,17.01,17.02,17.0,17.01,56800.0,15.2082,15.2171,15.1992,15.2082,56800.0
2006-05-04 12:00:00,17.01,17.02,17.0,17.01,128800.0,15.2082,15.2171,15.1992,15.2082,128800.0
2006-05-04 12:10:00,17.01,17.01,16.92,16.92,76400.0,15.2082,15.2082,15.1277,15.1277,76400.0
2006-05-04 12:20:00,16.92,16.99,16.92,16.95,82000.0,15.1277,15.1903,15.1277,15.1545,82000.0
2006-05-04 12:30:00,16.94,16.95,16.86,16.88,98800.0,15.1456,15.1545,15.0741,15.0919,98800.0
2006-05-04 12:40:00,16.88,16.99,16.88,16.98,72000.0,15.0919,15.1903,15.0919,15.1813,72000.0
2006-05-04 12:50:00,16.98,16.98,16.97,16.97,48400.0,15.1813,15.1813,15.1724,15.1724,48400.0
2006-05-04 13:00:00,16.97,17.0,16.97,16.97,40800.0,15.1724,15.1992,15.1724,15.1724,40800.0
2006-05-04 13:10:00,16.97,17.0,16.97,16.99,61600.0,15.1724,15.1992,15.1724,15.1903,61600.0
2006-05-04 13:20:00,16.99,16.99,16.97,16.97,45200.0,15.1903,15.1903,15.1724,15.1724,45200.0
2006-05-04 13:30:00,16.97,16.99,16.96,16.96,51200.0,15.1724,15.1903,15.1635,15.1635,51200.0
2006-05-04 13:40:00,16.96,17.01,16.96,17.01,70000.0,15.1635,15.2082,15.1635,15.2082,70000.0
2006-05-04 13:50:00,17.01,17.03,17.01,17.01,166800.0,15.2082,15.2261,15.2082,15.2082,166800.0
2006-05-04 14:00:00,17.01,17.03,17.0,17.0,42400.0,15.2082,15.2261,15.1992,15.1992,42400.0
2006-05-04 14:10:00,17.0,17.09,16.98,17.06,109600.0,15.1992,15.2797,15.1813,15.2529,109600.0
2006-05-04 14:20:00,17.06,17.09,17.06,17.06,80400.0,15.2529,15.2797,15.2529,15.2529,80400.0
2006-05-04 14:30:00,17.06,17.08,17.06,17.06,72800.0,15.2529,15.2708,15.2529,15.2529,72800.0
2006-05-04 14:40:00,17.06,17.06,17.04,17.05,116000.0,15.2529,15.2529,15.235,15.2439,116000.0
2006-05-04 14:50:00,17.05,17.05,17.02,17.03,58000.0,15.2439,15.2439,15.2171,15.2261,58000.0
2006-05-04 15:00:00,17.04,17.07,17.04,17.05,69200.0,15.235,15.2618,15.235,15.2439,69200.0
2006-05-04 15:10:00,17.05,17.09,17.05,17.09,70000.0,15.2439,15.2797,15.2439,15.2797,70000.0
2006-05-04 15:20:00,17.09,17.15,17.08,17.14,191200.0,15.2797,15.3333,15.2708,15.3244,191200.0
2006-05-04 15:30:00,17.14,17.18,17.14,17.18,142800.0,15.3244,15.3602,15.3244,15.3602,142800.0
2006-05-04 15:40:00,17.18,17.23,17.16,17.17,182400.0,15.3602,15.4049,15.3423,15.3512,182400.0
2006-05-04 15:50:00,17.17,17.17,17.1,17.1,260800.0,15.3512,15.3512,15.2886,15.2886,260800.0
2006-05-05 09:30:00,17.16,17.25,17.09,17.23,163200.0,15.3423,15.4227,15.2797,15.4049,163200.0
2006-05-05 09:40:00,17.24,17.24,17.12,17.15,116400.0,15.4138,15.4138,15.3065,15.3333,116400.0
2006-05-05 09:50:00,17.15,17.15,17.04,17.07,150000.0,15.3333,15.3333,15.235,15.2618,150000.0
2006-05-05 10:00:00,17.08,17.09,17.0,17.02,72800.0,15.2708,15.2797,15.1992,15.2171,72800.0
2006-05-05 10:10:00,17.02,17.08,16.98,17.04,103600.0,15.2171,15.2708,15.1813,15.235,103600.0
2006-05-05 10:20:00,17.06,17.08,16.99,17.0,181200.0,15.2529,15.2708,15.1903,15.1992,181200.0
2006-05-05 10:30:00,17.0,17.04,17.0,17.03,72000.0,15.1992,15.235,15.1992,15.2261,72000.0
2006-05-05 10:40:00,17.03,17.13,17.02,17.08,152800.0,15.2261,15.3155,15.2171,15.2708,152800.0
2006-05-05 10:50:00,17.08,17.12,17.08,17.12,46000.0,15.2708,15.3065,15.2708,15.3065,46000.0
2006-05-05 11:00:00,17.11,17.14,17.11,17.11,46400.0,15.2976,15.3244,15.2976,15.2976,46400.0
2006-05-05 11:10:00,17.11,17.12,17.06,17.07,50800.0,15.2976,15.3065,15.2529,15.2618,50800.0
2006-05-05 11:20:00,17.07,17.11,17.07,17.11,22800.0,15.2618,15.2976,15.2618,15.2976,22800.0
2006-05-05 11:30:00,17.11,17.16,17.11,17.15,110000.0,15.2976,15.3423,15.2976,15.3333,110000.0
2006-05-05 11:40:00,17.14,17.19,17.14,17.18,56800.0,15.3244,15.3691,15.3244,15.3602,56800.0
2006-05-05 11:50:00,17.17,17.17,17.16,17.16,36800.0,15.3512,15.3512,15.3423,15.3423,36800.0
2006-05-05 12:00:00,17.16,17.2,17.16,17.2,56400.0,15.3423,15.378,15.3423,15.378,56400.0
2006-05-05 12:10:00,17.2,17.23,17.19,17.21,55200.0,15.378,15.4049,15.3691,15.387,55200.0
2006-05-05 12:20:00,17.22,17.22,17.15,17.16,75200.0,15.3959,15.3959,15.3333,15.3423,75200.0
2006-05-05 12:30:00,17.16,17.17,17.16,17.16,9600.0,15.3423,15.3512,15.3423,15.3423,9600.0
2006-05-05 12:40:00,17.16,17.16,17.13,17.14,14400.0,15.3423,15.3423,15.3155,15.3244,14400.0
2006-05-05 12:50:00,17.14,17.18,17.14,17.17,16800.0,15.3244,15.3602,15.3244,15.3512,16800.0
2006-05-05 13:00:00,17.17,17.18,17.16,17.18,17200.0,15.3512,15.3602,15.3423,15.3602,17200.0
2006-05-05 13:10:00,17.18,17.22,17.18,17.22,74000.0,15.3602,15.3959,15.3602,15.3959,74000.0
2006-05-05 13:20:00,17.22,17.24,17.2,17.24,34000.0,15.3959,15.4138,15.378,15.4138,34000.0
2006-05-05 13:30:00,17.24,17.25,17.22,17.23,106000.0,15.4138,15.4227,15.3959,15.4049,106000.0
2006-05-05 13:40:00,17.23,17.25,17.23,17.25,40400.0,15.4049,15.4227,15.4049,15.4227,40400.0
2006-05-05 13:50:00,17.24,17.26,17.24,17.24,80800.0,15.4138,15.4317,15.4138,15.4138,80800.0
2006-05-05 14:00:00,17.24,17.24,17.21,17.23,79600.0,15.4138,15.4138,15.387,15.4049,79600.0
2006-05-05 14:10:00,17.23,17.23,17.2,17.22,50800.0,15.4049,15.4049,15.378,15.3959,50800.0
2006-05-05 14:20:00,17.22,17.23,17.21,17.23,39600.0,15.3959,15.4049,15.387,15.4049,39600.0
2006-05-05 14:30:00,17.23,17.24,17.23,17.23,46800.0,15.4049,15.4138,15.4049,15.4049,46800.0
2006-05-05 14:40:00,17.24,17.27,17.24,17.24,79200.0,15.4138,15.4406,15.4138,15.4138,79200.0
2006-05-05 14:50:00,17.26,17.26,17.24,17.24,62000.0,15.4317,15.4317,15.4138,15.4138,62000.0
2006-05-05 15:00:00,17.24,17.24,17.21,17.23,66800.0,15.4138,15.4138,15.387,15.4049,66800.0
2006-05-05 15:10:00,17.22,17.24,17.22,17.24,46000.0,15.3959,15.4138,15.3959,15.4138,46000.0
2006-05-05 15:20:00,17.24,17.28,17.24,17.27,70000.0,15.4138,15.4496,15.4138,15.4406,70000.0
2006-05-05 15:30:00,17.27,17.33,17.27,17.31,104400.0,15.4406,15.4943,15.4406,15.4764,104400.0
2006-05-05 15:40:00,17.31,17.31,17.28,17.3,84800.0,15.4764,15.4764,15.4496,15.4675,84800.0
2006-05-05 15:50:00,17.29,17.3,17.25,17.25,171600.0,15.4585,15.4675,15.4227,15.4227,171600.0
2006-05-08 09:30:00,17.25,17.3,16.98,17.01,415200.0,15.4227,15.4675,15.1813,15.2082,415200.0
2006-05-08 09:40:00,17.01,17.05,17.01,17.04,100400.0,15.2082,15.2439,15.2082,15.235,100400.0
2006-05-08 09:50:00,17.03,17.06,16.88,16.98,248000.0,15.2261,15.2529,15.0919,15.1813,248000.0
2006-05-08 10:00:00,16.98,16.98,16.93,16.96,174800.0,15.1813,15.1813,15.1366,15.1635,174800.0
2006-05-08 10:10:00,16.96,16.99,16.95,16.98,76000.0,15.1635,15.1903,15.1545,15.1813,76000.0
2006-05-08 10:20:00,16.98,17.02,16.98,17.0,71600.0,15.1813,15.2171,15.1813,15.1992,71600.0
2006-05-08 10:30:00,17.01,17.04,16.99,16.99,49200.0,15.2082,15.235,15.1903,15.1903,49200.0
2006-05-08 10:40:00,17.0,17.06,17.0,17.04,61600.0,15.1992,15.2529,15.1992,15.235,61600.0
2006-05-08 10:50:00,17.04,17.12,17.04,17.11,104800.0,15.235,15.3065,15.235,15.2976,104800.0
2006-05-08 11:00:00,17.11,17.12,17.09,17.1,130400.0,15.2976,15.3065,15.2797,15.2886,130400.0
2006-05-08 11:10:00,17.1,17.1,17.08,17.08,120000.0,15.2886,15.2886,15.2708,15.2708,120000.0
2006-05-08 11:20:00,17.08,17.11,17.08,17.1,60000.0,15.2708,15.2976,15.2708,15.2886,60000.0
2006-05-08 11:30:00,17.1,17.11,17.08,17.1,56000.0,15.2886,15.2976,15.2708,15.2886,56000.0
2006-05-08 11:40:00,17.1,17.12,17.08,17.12,37600.0,15.2886,15.3065,15.2708,15.3065,37600.0
2006-05-08 11:50:00,17.11,17.13,17.08,17.1,58800.0,15.2976,15.3155,15.2708,15.2886,58800.0
2006-05-08 12:00:00,17.1,17.12,17.09,17.09,49200.0,15.2886,15.3065,15.2797,15.2797,49200.0
2006-05-08 12:10:00,17.1,17.13,17.09,17.1,41600.0,15.2886,15.3155,15.2797,15.2886,41600.0
2006-05-08 12:20:00,17.09,17.1,17.08,17.08,23200.0,15.2797,15.2886,15.2708,15.2708,23200.0
2006-05-08 12:30:00,17.09,17.1,17.08,17.09,60000.0,15.2797,15.2886,15.2708,15.2797,60000.0
2006-05-08 12:40:00,17.09,17.11,17.07,17.1,76800.0,15.2797,15.2976,15.2618,15.2886,76800.0
2006-05-08 12:50:00,17.11,17.11,17.08,17.09,54000.0,15.2976,15.2976,15.2708,15.2797,54000.0
2006-05-08 13:00:00,17.08,17.1,17.08,17.09,57600.0,15.2708,15.2886,15.2708,15.2797,57600.0
2006-05-08 13:10:00,17.1,17.12,17.08,17.09,104400.0,15.2886,15.3065,15.2708,15.2797,104400.0
2006-05-08 13:20:00,17.1,17.11,17.09,17.1,63200.0,15.2886,15.2976,15.2797,15.2886,63200.0
2006-05-08 13:30:00,17.11,17.13,17.08,17.1,120400.0,15.2976,15.3155,15.2708,15.2886,120400.0
2006-05-08 13:40:00,17.1,17.11,17.07,17.07,98000.0,15.2886,15.2976,15.2618,15.2618,98000.0
2006-05-08 13:50:00,17.07,17.07,16.99,16.99,84800.0,15.2618,15.2618,15.1903,15.1903,84800.0
2006-05-08 14:00:00,16.99,17.01,16.99,17.0,34000.0,15.1903,15.2082,15.1903,15.1992,34000.0
2006-05-08 14:10:00,17.0,17.04,16.99,17.04,61600.0,15.1992,15.235,15.1903,15.235,61600.0
2006-05-08 14:20:00,17.04,17.08,17.03,17.07,58000.0,15.235,15.2708,15.2261,15.2618,58000.0
2006-05-08 14:30:00,17.08,17.08,16.98,17.01,115200.0,15.2708,15.2708,15.1813,15.2082,115200.0
2006-05-08 14:40:00,17.01,17.06,17.0,17.06,63600.0,15.2082,15.2529,15.1992,15.2529,63600.0
2006-05-08 14:50:00,17.05,17.09,17.05,17.09,63600.0,15.2439,15.2797,15.2439,15.2797,63600.0
2006-05-08 15:00:00,17.08,17.09,17.07,17.08,65200.0,15.2708,15.2797,15.2618,15.2708,65200.0
2006-05-08 15:10:00,17.08,17.09,17.06,17.09,83200.0,15.2708,15.2797,15.2529,15.2797,83200.0
2006-05-08 15:20:00,17.09,17.15,17.08,17.15,109600.0,15.2797,15.3333,15.2708,15.3333,109600.0
2006-05-08 15:30:00,17.15,17.18,17.14,17.18,166400.0,15.3333,15.3602,15.3244,15.3602,166400.0
2006-05-08 15:40:00,17.18,17.21,17.16,17.2,115600.0,15.3602,15.387,15.3423,15.378,115600.0
2006-05-08 15:50:00,17.21,17.23,17.2,17.2,399600.0,15.387,15.4049,15.378,15.378,399600.0
2006-05-09 09:30:00,17.19,17.23,17.15,17.19,125200.0,15.3691,15.4049,15.3333,15.3691,125200.0
2006-05-09 09:40:00,17.19,17.19,17.13,17.14,105200.0,15.3691,15.3691,15.3155,15.3244,105200.0
2006-05-09 09:50:00,17.14,17.19,17.14,17.15,95200.0,15.3244,15.3691,15.3244,15.3333,95200.0
2006-05-09 10:00:00,17.16,17.18,17.13,17.13,61600.0,15.3423,15.3602,15.3155,15.3155,61600.0
2006-05-09 10:10:00,17.13,17.15,17.1,17.1,172400.0,15.3155,15.3333,15.2886,15.2886,172400.0
2006-05-09 10:20:00,17.1,17.11,17.06,17.08,310800.0,15.2886,15.2976,15.2529,15.2708,310800.0
2006-05-09 10:30:00,17.08,17.17,17.08,17.1,88800.0,15.2708,15.3512,15.2708,15.2886,88800.0
2006-05-09 10:40:00,17.1,17.11,17.08,17.09,146800.0,15.2886,15.2976,15.2708,15.2797,146800.0
2006-05-09 10:50:00,17.09,17.1,17.06,17.07,78000.0,15.2797,15.2886,15.2529,15.2618,78000.0
2006-05-09 11:00:00,17.08,17.1,17.06,17.08,75200.0,15.2708,15.2886,15.2529,15.2708,75200.0
2006-05-09 11:10:00,17.08,17.13,17.07,17.1,96400.0,15.2708,15.3155,15.2618,15.2886,96400.0
2006-05-09 11:20:00,17.11,17.14,17.09,17.14,75200.0,15.2976,15.3244,15.2797,15.3244,75200.0
2006-05-09 11:30:00,17.13,17.17,17.11,17.15,39600.0,15.3155,15.3512,15.2976,15.3333,39600.0
2006-05-09 11:40:00,17.15,17.18,17.15,17.16,50400.0,15.3333,15.3602,15.3333,15.3423,50400.0
2006-05-09 11:50:00,17.15,17.17,17.15,17.16,6800.0,15.3333,15.3512,15.3333,15.3423,6800.0
2006-05-09 12:00:00,17.16,17.16,17.13,17.14,28400.0,15.3423,15.3423,15.3155,15.3244,28400.0
2006-05-09 12:10:00,17.14,17.14,17.13,17.13,4400.0,15.3244,15.3244,15.3155,15.3155,4400.0
2006-05-09 12:20:00,17.13,17.14,17.12,17.13,25200.0,15.3155,15.3244,15.3065,15.3155,25200.0
2006-05-09 12:30:00,17.13,17.14,17.13,17.14,33200.0,15.3155,15.3244,15.3155,15.3244,33200.0
2006-05-09 12:40:00,17.13,17.14,17.12,17.13,28800.0,15.3155,15.3244,15.3065,15.3155,28800.0
2006-05-09 12:50:00,17.12,17.17,17.11,17.16,37200.0,15.3065,15.3512,15.2976,15.3423,37200.0
2006-05-09 13:00:00,17.16,17.22,17.15,17.18,57200.0,15.3423,15.3959,15.3333,15.3602,57200.0
2006-05-09 13:10:00,17.18,17.19,17.16,17.17,111200.0,15.3602,15.3691,15.3423,15.3512,111200.0
2006-05-09 13:20:00,17.17,17.17,17.15,17.15,22400.0,15.3512,15.3512,15.3333,15.3333,22400.0
2006-05-09 13:30:00,17.13,17.14,17.12,17.13,14000.0,15.3155,15.3244,15.3065,15.3155,14000.0
2006-05-09 13:40:00,17.13,17.15,17.12,17.13,121200.0,15.3155,15.3333,15.3065,15.3155,121200.0
2006-05-09 13:50:00,17.13,17.14,17.13,17.13,32400.0,15.3155,15.3244,15.3155,15.3155,32400.0
2006-05-09 14:00:00,17.13,17.13,17.12,17.13,25600.0,15.3155,15.3155,15.3065,15.3155,25600.0
2006-05-09 14:10:00,17.13,17.17,17.12,17.16,48800.0,15.3155,15.3512,15.3065,15.3423,48800.0
2006-05-09 14:20:00,17.16,17.18,17.15,17.16,50400.0,15.3423,15.3602,15.3333,15.3423,50400.0
2006-05-09 14:30:00,17.16,17.23,17.16,17.21,56800.0,15.3423,15.4049,15.3423,15.387,56800.0
2006-05-09 14:40:00,17.21,17.22,17.2,17.2,40400.0,15.387,15.3959,15.378,15.378,40400.0
2006-05-09 14:50:00,17.21,17.23,17.2,17.2,54800.0,15.387,15.4049,15.378,15.378,54800.0
2006-05-09 15:00:00,17.2,17.25,17.2,17.24,156000.0,15.378,15.4227,15.378,15.4138,156000.0
2006-05-09 15:10:00,17.24,17.24,17.19,17.2,78800.0,15.4138,15.4138,15.3691,15.378,78800.0
2006-05-09 15:20:00,17.19,17.19,17.16,17.16,67600.0,15.3691,15.3691,15.3423,15.3423,67600.0
2006-05-09 15:30:00,17.15,17.19,17.14,17.18,96800.0,15.3333,15.3691,15.3244,15.3602,96800.0
2006-05-09 15:40:00,17.19,17.25,17.19,17.25,134400.0,15.3691,15.4227,15.3691,15.4227,134400.0
2006-05-09 15:50:00,17.25,17.25,17.22,17.24,315600.0,15.4227,15.4227,15.3959,15.4138,315600.0
2006-05-10 09:30:00,17.19,17.23,17.12,17.13,164800.0,15.3691,15.4049,15.3065,15.3155,164800.0
2006-05-10 09:40:00,17.13,17.25,17.13,17.23,89600.0,15.3155,15.4227,15.3155,15.4049,89600.0
2006-05-10 09:50:00,17.23,17.24,17.19,17.2,125200.0,15.4049,15.4138,15.3691,15.378,125200.0
2006-05-10 10:00:00,17.2,17.23,17.15,17.21,127200.0,15.378,15.4049,15.3333,15.387,127200.0
2006-05-10 10:10:00,17.22,17.22,17.17,17.18,50000.0,15.3959,15.3959,15.3512,15.3602,50000.0
2006-05-10 10:20:00,17.18,17.19,17.16,17.17,324800.0,15.3602,15.3691,15.3423,15.3512,324800.0
2006-05-10 10:30:00,17.18,17.24,17.18,17.22,151200.0,15.3602,15.4138,15.3602,15.3959,151200.0
2006-05-10 10:40:00,17.24,17.28,17.23,17.23,212400.0,15.4138,15.4496,15.4049,15.4049,212400.0
2006-05-10 10:50:00,17.23,17.24,17.2,17.22,100400.0,15.4049,15.4138,15.378,15.3959,100400.0
2006-05-10 11:00:00,17.21,17.24,17.19,17.19,71600.0,15.387,15.4138,15.3691,15.3691,71600.0
2006-05-10 11:10:00,17.19,17.21,17.19,17.19,45200.0,15.3691,15.387,15.3691,15.3691,45200.0
2006-05-10 11:20:00,17.19,17.23,17.18,17.22,83600.0,15.3691,15.4049,15.3602,15.3959,83600.0
2006-05-10 11:30:00,17.22,17.27,17.21,17.21,54800.0,15.3959,15.4406,15.387,15.387,54800.0
2006-05-10 11:40:00,17.21,17.21,17.18,17.18,59600.0,15.387,15.387,15.3602,15.3602,59600.0
2006-05-10 11:50:00,17.18,17.2,17.16,17.17,57200.0,15.3602,15.378,15.3423,15.3512,57200.0
2006-05-10 12:00:00,17.17,17.17,17.13,17.13,81600.0,15.3512,15.3512,15.3155,15.3155,81600.0
2006-05-10 12:10:00,17.13,17.14,17.12,17.12,76400.0,15.3155,15.3244,15.3065,15.3065,76400.0
2006-05-10 12:20:00,17.12,17.17,17.11,17.17,42000.0,15.3065,15.3512,15.2976,15.3512,42000.0
2006-05-10 12:30:00,17.17,17.18,17.14,17.16,78800.0,15.3512,15.3602,15.3244,15.3423,78800.0
2006-05-10 12:40:00,17.17,17.17,17.13,17.14,36000.0,15.3512,15.3512,15.3155,15.3244,36000.0
2006-05-10 12:50:00,17.14,17.14,17.11,17.13,23600.0,15.3244,15.3244,15.2976,15.3155,23600.0
2006-05-10 13:00:00,17.13,17.17,17.13,17.17,37200.0,15.3155,15.3512,15.3155,15.3512,37200.0
2006-05-10 13:10:00,17.16,17.19,17.15,17.17,35200.0,15.3423,15.3691,15.3333,15.3512,35200.0
2006-05-10 13:20:00,17.18,17.18,17.15,17.15,28000.0,15.3602,15.3602,15.3333,15.3333,28000.0
2006-05-10 13:30:00,17.15,17.15,17.11,17.13,24800.0,15.3333,15.3333,15.2976,15.3155,24800.0
2006-05-10 13:40:00,17.13,17.18,17.12,17.12,179200.0,15.3155,15.3602,15.3065,15.3065,179200.0
2006-05-10 13:50:00,17.12,17.14,17.11,17.13,60000.0,15.3065,15.3244,15.2976,15.3155,60000.0
2006-05-10 14:00:00,17.13,17.13,17.1,17.1,62800.0,15.3155,15.3155,15.2886,15.2886,62800.0
2006-05-10 14:10:00,17.1,17.17,17.08,17.16,149200.0,15.2886,15.3512,15.2708,15.3423,149200.0
2006-05-10 14:20:00,17.15,17.18,17.09,17.1,142800.0,15.3333,15.3602,15.2797,15.2886,142800.0
2006-05-10 14:30:00,17.1,17.13,17.04,17.04,147600.0,15.2886,15.3155,15.235,15.235,147600.0
2006-05-10 14:40:00,17.05,17.19,17.03,17.15,102800.0,15.2439,15.3691,15.2261,15.3333,102800.0
2006-05-10 14:50:00,17.15,17.16,17.1,17.11,164000.0,15.3333,15.3423,15.2886,15.2976,164000.0
2006-05-10 15:00:00,17.11,17.18,17.1,17.12,127200.0,15.2976,15.3602,15.2886,15.3065,127200.0
2006-05-10 15:10:00,17.13,17.14,17.09,17.11,95600.0,15.3155,15.3244,15.2797,15.2976,95600.0
2006-05-10 15:20:00,17.12,17.12,17.08,17.09,103200.0,15.3065,15.3065,15.2708,15.2797,103200.0
2006-05-10 15:30:00,17.09,17.15,17.05,17.14,173200.0,15.2797,15.3333,15.2439,15.3244,173200.0
2006-05-10 15:40:00,17.13,17.16,17.12,17.15,136800.0,15.3155,15.3423,15.3065,15.3333,136800.0
2006-05-10 15:50:00,17.15,17.18,17.11,17.15,148000.0,15.3333,15.3602,15.2976,15.3333,148000.0
2006-05-11 09:30:00,17.16,17.27,17.16,17.27,199200.0,15.3423,15.4406,15.3423,15.4406,199200.0
2006-05-11 09:40:00,17.27,17.36,17.22,17.36,261600.0,15.4406,15.5211,15.3959,15.5211,261600.0
2006-05-11 09:50:00,17.36,17.37,17.26,17.26,303600.0,15.5211,15.53,15.4317,15.4317,303600.0
2006-05-11 10:00:00,17.25,17.25,17.16,17.19,189200.0,15.4227,15.4227,15.3423,15.3691,189200.0
2006-05-11 10:10:00,17.2,17.27,17.19,17.25,74400.0,15.378,15.4406,15.3691,15.4227,74400.0
2006-05-11 10:20:00,17.25,17.3,17.21,17.21,157200.0,15.4227,15.4675,15.387,15.387,157200.0
2006-05-11 10:30:00,17.2,17.21,17.13,17.14,144000.0,15.378,15.387,15.3155,15.3244,144000.0
2006-05-11 10:40:00,17.14,17.14,16.97,16.98,159600.0,15.3244,15.3244,15.1724,15.1813,159600.0
2006-05-11 10:50:00,16.97,17.0,16.91,16.93,97200.0,15.1724,15.1992,15.1188,15.1366,97200.0
2006-05-11 11:00:00,16.93,16.93,16.88,16.92,74400.0,15.1366,15.1366,15.0919,15.1277,74400.0
2006-05-11 11:10:00,16.92,16.93,16.86,16.89,108800.0,15.1277,15.1366,15.0741,15.1009,108800.0
2006-05-11 11:20:00,16.9,16.9,16.82,16.88,153600.0,15.1098,15.1098,15.0383,15.0919,153600.0
2006-05-11 11:30:00,16.88,16.97,16.85,16.96,238400.0,15.0919,15.1724,15.0651,15.1635,238400.0
2006-05-11 11:40:00,16.96,17.02,16.89,17.02,248400.0,15.1635,15.2171,15.1009,15.2171,248400.0
2006-05-11 11:50:00,17.02,17.03,16.96,16.96,100800.0,15.2171,15.2261,15.1635,15.1635,100800.0
2006-05-11 12:00:00,16.96,16.98,16.94,16.98,64400.0,15.1635,15.1813,15.1456,15.1813,64400.0
2006-05-11 12:10:00,16.98,17.0,16.96,17.0,139600.0,15.1813,15.1992,15.1635,15.1992,139600.0
2006-05-11 12:20:00,17.0,17.03,16.96,16.97,97200.0,15.1992,15.2261,15.1635,15.1724,97200.0
2006-05-11 12:30:00,16.98,17.02,16.98,17.0,42800.0,15.1813,15.2171,15.1813,15.1992,42800.0
2006-05-11 12:40:00,17.0,17.05,17.0,17.03,42800.0,15.1992,15.2439,15.1992,15.2261,42800.0
2006-05-11 12:50:00,17.02,17.09,17.02,17.06,53200.0,15.2171,15.2797,15.2171,15.2529,53200.0
2006-05-11 13:00:00,17.05,17.1,17.04,17.1,60000.0,15.2439,15.2886,15.235,15.2886,60000.0
2006-05-11 13:10:00,17.09,17.11,17.08,17.11,114800.0,15.2797,15.2976,15.2708,15.2976,114800.0
2006-05-11 13:20:00,17.1,17.11,17.06,17.07,225200.0,15.2886,15.2976,15.2529,15.2618,225200.0
2006-05-11 13:30:00,17.07,17.08,17.06,17.06,93200.0,15.2618,15.2708,15.2529,15.2529,93200.0
2006-05-11 13:40:00,17.06,17.09,17.03,17.07,195600.0,15.2529,15.2797,15.2261,15.2618,195600.0
2006-05-11 13:50:00,17.07,17.1,17.07,17.08,256400.0,15.2618,15.2886,15.2618,15.2708,256400.0
2006-05-11 14:00:00,17.08,17.12,17.06,17.12,78000.0,15.2708,15.3065,15.2529,15.3065,78000.0
2006-05-11 14:10:00,17.11,17.12,17.09,17.09,93600.0,15.2976,15.3065,15.2797,15.2797,93600.0
2006-05-11 14:20:00,17.09,17.14,17.08,17.11,51600.0,15.2797,15.3244,15.2708,15.2976,51600.0
2006-05-11 14:30:00,17.11,17.14,17.09,17.13,90000.0,15.2976,15.3244,15.2797,15.3155,90000.0
2006-05-11 14:40:00,17.14,17.15,17.08,17.13,92000.0,15.3244,15.3333,15.2708,15.3155,92000.0
2006-05-11 14:50:00,17.13,17.13,17.1,17.11,176400.0,15.3155,15.3155,15.2886,15.2976,176400.0
2006-05-11 15:00:00,17.11,17.12,17.06,17.1,228400.0,15.2976,15.3065,15.2529,15.2886,228400.0
2006-05-11 15:10:00,17.09,17.13,17.07,17.09,180800.0,15.2797,15.3155,15.2618,15.2797,180800.0
2006-05-11 15:20:00,17.09,17.11,17.08,17.08,106400.0,15.2797,15.2976,15.2708,15.2708,106400.0
2006-05-11 15:30:00,17.08,17.1,17.05,17.05,208800.0,15.2708,15.2886,15.2439,15.2439,208800.0
2006-05-11 15:40:00,17.05,17.07,17.0,17.06,244800.0,15.2439,15.2618,15.1992,15.2529,244800.0
2006-05-11 15:50:00,17.06,17.11,17.04,17.09,356800.0,15.2529,15.2976,15.235,15.2797,356800.0
2006-05-12 09:30:00,17.05,17.05,16.98,16.99,224000.0,15.2439,15.2439,15.1813,15.1903,224000.0
2006-05-12 09:40:00,16.98,17.0,16.94,16.97,126800.0,15.1813,15.1992,15.1456,15.1724,126800.0
2006-05-12 09:50:00,16.97,16.98,16.92,16.95,109600.0,15.1724,15.1813,15.1277,15.1545,109600.0
2006-05-12 10:00:00,16.95,16.95,16.81,16.83,345200.0,15.1545,15.1545,15.0294,15.0472,345200.0
2006-05-12 10:10:00,16.81,16.85,16.62,16.63,422800.0,15.0294,15.0651,14.8595,14.8684,422800.0
2006-05-12 10:20:00,16.63,16.64,16.57,16.61,309600.0,14.8684,14.8774,14.8148,14.8505,309600.0
2006-05-12 10:30:00,16.6,16.61,16.5,16.53,319600.0,14.8416,14.8505,14.7522,14.779,319600.0
2006-05-12 10:40:00,16.53,16.54,16.39,16.41,388000.0,14.779,14.788,14.6538,14.6717,388000.0
2006-05-12 10:50:00,16.41,16.41,16.37,16.41,270800.0,14.6717,14.6717,14.636,14.6717,270800.0
2006-05-12 11:00:00,16.41,16.52,16.41,16.52,231600.0,14.6717,14.7701,14.6717,14.7701,231600.0
2006-05-12 11:10:00,16.52,16.54,16.49,16.53,161200.0,14.7701,14.788,14.7433,14.779,161200.0
2006-05-12 11:20:00,16.52,16.59,16.52,16.57,234000.0,14.7701,14.8327,14.7701,14.8148,234000.0
2006-05-12 11:30:00,16.56,16.58,16.52,16.52,267200.0,14.8058,14.8237,14.7701,14.7701,267200.0
2006-05-12 11:40:00,16.53,16.6,16.5,16.53,120800.0,14.779,14.8416,14.7522,14.779,120800.0
2006-05-12 11:50:00,16.51,16.6,16.51,16.58,176000.0,14.7611,14.8416,14.7611,14.8237,176000.0
2006-05-12 12:00:00,16.57,16.72,16.55,16.71,173200.0,14.8148,14.9489,14.7969,14.9399,173200.0
2006-05-12 12:10:00,16.7,16.74,16.66,16.73,118800.0,14.931,14.9668,14.8952,14.9578,118800.0
2006-05-12 12:20:00,16.73,16.73,16.67,16.67,168000.0,14.9578,14.9578,14.9042,14.9042,168000.0
2006-05-12 12:30:00,16.66,16.66,16.51,16.56,99200.0,14.8952,14.8952,14.7611,14.8058,99200.0
2006-05-12 12:40:00,16.55,16.61,16.54,16.55,101600.0,14.7969,14.8505,14.788,14.7969,101600.0
2006-05-12 12:50:00,16.54,16.58,16.5,16.51,56400.0,14.788,14.8237,14.7522,14.7611,56400.0
2006-05-12 13:00:00,16.51,16.52,16.49,16.5,132000.0,14.7611,14.7701,14.7433,14.7522,132000.0
2006-05-12 13:10:00,16.5,16.52,16.44,16.47,93600.0,14.7522,14.7701,14.6985,14.7254,93600.0
2006-05-12 13:20:00,16.46,16.48,16.44,16.45,68400.0,14.7164,14.7343,14.6985,14.7075,68400.0
2006-05-12 13:30:00,16.46,16.53,16.44,16.5,86400.0,14.7164,14.779,14.6985,14.7522,86400.0
2006-05-12 13:40:00,16.48,16.5,16.46,16.48,124400.0,14.7343,14.7522,14.7164,14.7343,124400.0
2006-05-12 13:50:00,16.47,16.47,16.39,16.39,76800.0,14.7254,14.7254,14.6538,14.6538,76800.0
2006-05-12 14:00:00,16.39,16.46,16.38,16.41,124800.0,14.6538,14.7164,14.6449,14.6717,124800.0
2006-05-12 14:10:00,16.4,16.55,16.4,16.5,136400.0,14.6628,14.7969,14.6628,14.7522,136400.0
2006-05-12 14:20:00,16.5,16.55,16.49,16.5,138000.0,14.7522,14.7969,14.7433,14.7522,138000.0
2006-05-12 14:30:00,16.5,16.52,16.48,16.52,130800.0,14.7522,14.7701,14.7343,14.7701,130800.0
2006-05-12 14:40:00,16.52,16.52,16.48,16.51,80000.0,14.7701,14.7701,14.7343,14.7611,80000.0
2006-05-12 14:50:00,16.52,16.53,16.49,16.5,150800.0,14.7701,14.779,14.7433,14.7522,150800.0
2006-05-12 15:00:00,16.5,16.53,16.46,16.46,164400.0,14.7522,14.779,14.7164,14.7164,164400.0
2006-05-12 15:10:00,16.46,16.49,16.43,16.48,307200.0,14.7164,14.7433,14.6896,14.7343,307200.0
2006-05-12 15:20:00,16.48,16.48,16.43,16.43,188400.0,14.7343,14.7343,14.6896,14.6896,188400.0
2006-05-12 15:30:00,16.43,16.68,16.35,16.39,325600.0,14.6896,14.9131,14.6181,14.6538,325600.0
2006-05-12 15:40:00,16.4,16.42,16.39,16.41,293600.0,14.6628,14.6807,14.6538,14.6717,293600.0
2006-05-12 15:50:00,16.42,16.46,16.39,16.42,288000.0,14.6807,14.7164,14.6538,14.6807,288000.0
2006-05-15 09:30:00,16.28,16.39,16.27,16.32,218800.0,14.5555,14.6538,14.5466,14.5913,218800.0
2006-05-15 09:40:00,16.31,16.52,16.3,16.49,136400.0,14.5823,14.7701,14.5734,14.7433,136400.0
2006-05-15 09:50:00,16.48,16.52,16.35,16.38,68800.0,14.7343,14.7701,14.6181,14.6449,68800.0
2006-05-15 10:00:00,16.38,16.42,16.36,16.41,162000.0,14.6449,14.6807,14.627,14.6717,162000.0
2006-05-15 10:10:00,16.41,16.49,16.41,16.45,94800.0,14.6717,14.7433,14.6717,14.7075,94800.0
2006-05-15 10:20:00,16.45,16.48,16.35,16.44,92000.0,14.7075,14.7343,14.6181,14.6985,92000.0
2006-05-15 10:30:00,16.46,16.5,16.41,16.43,136000.0,14.7164,14.7522,14.6717,14.6896,136000.0
2006-05-15 10:40:00,16.43,16.48,16.36,16.42,185600.0,14.6896,14.7343,14.627,14.6807,185600.0
2006-05-15 10:50:00,16.43,16.48,16.42,16.44,138000.0,14.6896,14.7343,14.6807,14.6985,138000.0
2006-05-15 11:00:00,16.43,16.49,16.43,16.47,93600.0,14.6896,14.7433,14.6896,14.7254,93600.0
2006-05-15 11:10:00,16.49,16.53,16.46,16.5,186000.0,14.7433,14.779,14.7164,14.7522,186000.0
2006-05-15 11:20:00,16.5,16.53,16.49,16.51,67200.0,14.7522,14.779,14.7433,14.7611,67200.0
2006-05-15 11:30:00,16.51,16.53,16.48,16.5,98000.0,14.7611,14.779,14.7343,14.7522,98000.0
2006-05-15 11:40:00,16.49,16.57,16.49,16.54,59600.0,14.7433,14.8148,14.7433,14.788,59600.0
2006-05-15 11:50:00,16.55,16.59,16.53,16.56,96000.0,14.7969,14.8327,14.779,14.8058,96000.0
2006-05-15 12:00:00,16.56,16.59,16.54,16.55,65600.0,14.8058,14.8327,14.788,14.7969,65600.0
2006-05-15 12:10:00,16.55,16.58,16.52,16.52,73600.0,14.7969,14.8237,14.7701,14.7701,73600.0
2006-05-15 12:20:00,16.51,16.53,16.47,16.48,57200.0,14.7611,14.779,14.7254,14.7343,57200.0
2006-05-15 12:30:00,16.49,16.54,16.46,16.5,82000.0,14.7433,14.788,14.7164,14.7522,82000.0
2006-05-15 12:40:00,16.52,16.52,16.46,16.48,50800.0,14.7701,14.7701,14.7164,14.7343,50800.0
2006-05-15 12:50:00,16.48,16.49,16.47,16.47,14000.0,14.7343,14.7433,14.7254,14.7254,14000.0
2006-05-15 13:00:00,16.46,16.47,16.42,16.42,27600.0,14.7164,14.7254,14.6807,14.6807,27600.0
2006-05-15 13:10:00,16.41,16.48,16.41,16.43,58800.0,14.6717,14.7343,14.6717,14.6896,58800.0
2006-05-15 13:20:00,16.43,16.45,16.38,16.4,42000.0,14.6896,14.7075,14.6449,14.6628,42000.0
2006-05-15 13:30:00,16.41,16.44,16.39,16.44,91600.0,14.6717,14.6985,14.6538,14.6985,91600.0
2006-05-15 13:40:00,16.43,16.46,16.41,16.44,60800.0,14.6896,14.7164,14.6717,14.6985,60800.0
2006-05-15 13:50:00,16.44,16.44,16.29,16.34,374400.0,14.6985,14.6985,14.5644,14.6091,374400.0
2006-05-15 14:00:00,16.34,16.34,16.31,16.31,173200.0,14.6091,14.6091,14.5823,14.5823,173200.0
2006-05-15 14:10:00,16.33,16.34,16.29,16.34,188800.0,14.6002,14.6091,14.5644,14.6091,188800.0
2006-05-15 14:20:00,16.34,16.42,16.33,16.4,90000.0,14.6091,14.6807,14.6002,14.6628,90000.0
2006-05-15 14:30:00,16.39,16.43,16.37,16.42,154400.0,14.6538,14.6896,14.636,14.6807,154400.0
2006-05-15 14:40:00,16.4,16.43,16.38,16.41,137600.0,14.6628,14.6896,14.6449,14.6717,137600.0
2006-05-15 14:50:00,16.4,16.43,16.38,16.4,146800.0,14.6628,14.6896,14.6449,14.6628,146800.0
2006-05-15 15:00:00,16.4,16.47,16.4,16.45,150400.0,14.6628,14.7254,14.6628,14.7075,150400.0
2006-05-15 15:10:00,16.45,16.49,16.43,16.48,171600.0,14.7075,14.7433,14.6896,14.7343,171600.0
2006-05-15 15:20:00,16.48,16.48,16.43,16.45,99600.0,14.7343,14.7343,14.6896,14.7075,99600.0
2006-05-15 15:30:00,16.45,16.5,16.43,16.5,185600.0,14.7075,14.7522,14.6896,14.7522,185600.0
2006-05-15 15:40:00,16.5,16.55,16.5,16.51,140000.0,14.7522,14.7969,14.7522,14.7611,140000.0
2006-05-15 15:50:00,16.5,16.56,16.5,16.51,290400.0,14.7522,14.8058,14.7522,14.7611,290400.0
2006-05-16 09:30:00,16.47,16.53,16.46,16.47,211600.0,14.7254,14.779,14.7164,14.7254,211600.0
2006-05-16 09:40:00,16.47,16.6,16.45,16.56,284000.0,14.7254,14.8416,14.7075,14.8058,284000.0
2006-05-16 09:50:00,16.57,16.64,16.49,16.59,125600.0,14.8148,14.8774,14.7433,14.8327,125600.0
2006-05-16 10:00:00,16.58,16.58,16.52,16.57,128000.0,14.8237,14.8237,14.7701,14.8148,128000.0
2006-05-16 10:10:00,16.56,16.59,16.51,16.57,190000.0,14.8058,14.8327,14.7611,14.8148,190000.0
2006-05-16 10:20:00,16.57,16.66,16.57,16.66,122800.0,14.8148,14.8952,14.8148,14.8952,122800.0
2006-05-16 10:30:00,16.65,16.67,16.6,16.61,192000.0,14.8863,14.9042,14.8416,14.8505,192000.0
2006-05-16 10:40:00,16.61,16.62,16.59,16.61,101200.0,14.8505,14.8595,14.8327,14.8505,101200.0
2006-05-16 10:50:00,16.61,16.62,16.59,16.59,63200.0,14.8505,14.8595,14.8327,14.8327,63200.0
2006-05-16 11:00:00,16.6,16.64,16.59,16.61,331200.0,14.8416,14.8774,14.8327,14.8505,331200.0
2006-05-16 11:10:00,16.62,16.62,16.55,16.58,183200.0,14.8595,14.8595,14.7969,14.8237,183200.0
2006-05-16 11:20:00,16.57,16.61,16.55,16.55,92800.0,14.8148,14.8505,14.7969,14.7969,92800.0
2006-05-16 11:30:00,16.56,16.56,16.47,16.48,198400.0,14.8058,14.8058,14.7254,14.7343,198400.0
2006-05-16 11:40:00,16.47,16.48,16.35,16.43,234400.0,14.7254,14.7343,14.6181,14.6896,234400.0
2006-05-16 11:50:00,16.44,16.57,16.43,16.57,235200.0,14.6985,14.8148,14.6896,14.8148,235200.0
2006-05-16 12:00:00,16.55,16.59,16.5,16.51,84800.0,14.7969,14.8327,14.7522,14.7611,84800.0
2006-05-16 12:10:00,16.5,16.52,16.5,16.51,216400.0,14.7522,14.7701,14.7522,14.7611,216400.0
2006-05-16 12:20:00,16.5,16.53,16.5,16.53,18800.0,14.7522,14.779,14.7522,14.779,18800.0
2006-05-16 12:30:00,16.53,16.58,16.5,16.57,56400.0,14.779,14.8237,14.7522,14.8148,56400.0
2006-05-16 12:40:00,16.56,16.58,16.52,16.57,51600.0,14.8058,14.8237,14.7701,14.8148,51600.0
2006-05-16 12:50:00,16.57,16.61,16.56,16.58,84000.0,14.8148,14.8505,14.8058,14.8237,84000.0
2006-05-16 13:00:00,16.58,16.63,16.58,16.6,88400.0,14.8237,14.8684,14.8237,14.8416,88400.0
2006-05-16 13:10:00,16.6,16.65,16.58,16.61,61600.0,14.8416,14.8863,14.8237,14.8505,61600.0
2006-05-16 13:20:00,16.61,16.67,16.61,16.66,96000.0,14.8505,14.9042,14.8505,14.8952,96000.0
2006-05-16 13:30:00,16.66,16.68,16.64,16.66,220800.0,14.8952,14.9131,14.8774,14.8952,220800.0
2006-05-16 13:40:00,16.66,16.66,16.63,16.64,206400.0,14.8952,14.8952,14.8684,14.8774,206400.0
2006-05-16 13:50:00,16.64,16.65,16.61,16.61,127200.0,14.8774,14.8863,14.8505,14.8505,127200.0
2006-05-16 14:00:00,16.61,16.63,16.58,16.59,86000.0,14.8505,14.8684,14.8237,14.8327,86000.0
2006-05-16 14:10:00,16.6,16.62,16.6,16.61,89600.0,14.8416,14.8595,14.8416,14.8505,89600.0
2006-05-16 14:20:00,16.62,16.64,16.62,16.62,155600.0,14.8595,14.8774,14.8595,14.8595,155600.0
2006-05-16 14:30:00,16.62,16.63,16.62,16.62,56400.0,14.8595,14.8684,14.8595,14.8595,56400.0
2006-05-16 14:40:00,16.62,16.64,16.6,16.64,158000.0,14.8595,14.8774,14.8416,14.8774,158000.0
2006-05-16 14:50:00,16.63,16.63,16.6,16.62,132800.0,14.8684,14.8684,14.8416,14.8595,132800.0
2006-05-16 15:00:00,16.63,16.63,16.61,16.63,107200.0,14.8684,14.8684,14.8505,14.8684,107200.0
2006-05-16 15:10:00,16.63,16.65,16.61,16.61,74400.0,14.8684,14.8863,14.8505,14.8505,74400.0
2006-05-16 15:20:00,16.61,16.64,16.6,16.63,112400.0,14.8505,14.8774,14.8416,14.8684,112400.0
2006-05-16 15:30:00,16.64,16.65,16.61,16.63,115200.0,14.8774,14.8863,14.8505,14.8684,115200.0
2006-05-16 15:40:00,16.63,16.64,16.6,16.6,126400.0,14.8684,14.8774,14.8416,14.8416,126400.0
2006-05-16 15:50:00,16.6,16.63,16.56,16.63,314000.0,14.8416,14.8684,14.8058,14.8684,314000.0
2006-05-17 09:30:00,16.54,16.64,16.52,16.53,184800.0,14.788,14.8774,14.7701,14.779,184800.0
2006-05-17 09:40:00,16.52,16.55,16.43,16.54,168800.0,14.7701,14.7969,14.6896,14.788,168800.0
2006-05-17 09:50:00,16.55,16.63,16.45,16.47,205200.0,14.7969,14.8684,14.7075,14.7254,205200.0
2006-05-17 10:00:00,16.48,16.6,16.46,16.57,166800.0,14.7343,14.8416,14.7164,14.8148,166800.0
2006-05-17 10:10:00,16.56,16.56,16.48,16.5,344000.0,14.8058,14.8058,14.7343,14.7522,344000.0
2006-05-17 10:20:00,16.49,16.51,16.48,16.49,176000.0,14.7433,14.7611,14.7343,14.7433,176000.0
2006-05-17 10:30:00,16.49,16.51,16.47,16.49,114000.0,14.7433,14.7611,14.7254,14.7433,114000.0
2006-05-17 10:40:00,16.48,16.49,16.47,16.49,44800.0,14.7343,14.7433,14.7254,14.7433,44800.0
2006-05-17 10:50:00,16.48,16.5,16.48,16.48,54400.0,14.7343,14.7522,14.7343,14.7343,54400.0
2006-05-17 11:00:00,16.48,16.49,16.47,16.47,116800.0,14.7343,14.7433,14.7254,14.7254,116800.0
2006-05-17 11:10:00,16.46,16.46,16.38,16.42,174000.0,14.7164,14.7164,14.6449,14.6807,174000.0
2006-05-17 11:20:00,16.43,16.45,16.28,16.28,205200.0,14.6896,14.7075,14.5555,14.5555,205200.0
2006-05-17 11:30:00,16.28,16.33,16.21,16.33,426800.0,14.5555,14.6002,14.4929,14.6002,426800.0
2006-05-17 11:40:00,16.33,16.4,16.3,16.35,142400.0,14.6002,14.6628,14.5734,14.6181,142400.0
2006-05-17 11:50:00,16.35,16.41,16.33,16.34,110400.0,14.6181,14.6717,14.6002,14.6091,110400.0
2006-05-17 12:00:00,16.35,16.41,16.33,16.34,66400.0,14.6181,14.6717,14.6002,14.6091,66400.0
2006-05-17 12:10:00,16.35,16.42,16.35,16.39,60800.0,14.6181,14.6807,14.6181,14.6538,60800.0
2006-05-17 12:20:00,16.4,16.4,16.31,16.32,46400.0,14.6628,14.6628,14.5823,14.5913,46400.0
2006-05-17 12:30:00,16.32,16.33,16.3,16.32,63200.0,14.5913,14.6002,14.5734,14.5913,63200.0
2006-05-17 12:40:00,16.31,16.32,16.25,16.28,116000.0,14.5823,14.5913,14.5287,14.5555,116000.0
2006-05-17 12:50:00,16.28,16.29,16.25,16.29,122400.0,14.5555,14.5644,14.5287,14.5644,122400.0
2006-05-17 13:00:00,16.3,16.32,16.25,16.3,92800.0,14.5734,14.5913,14.5287,14.5734,92800.0
2006-05-17 13:10:00,16.29,16.33,16.27,16.3,62800.0,14.5644,14.6002,14.5466,14.5734,62800.0
2006-05-17 13:20:00,16.3,16.33,16.27,16.33,115600.0,14.5734,14.6002,14.5466,14.6002,115600.0
2006-05-17 13:30:00,16.32,16.34,16.3,16.31,60400.0,14.5913,14.6091,14.5734,14.5823,60400.0
2006-05-17 13:40:00,16.31,16.31,16.27,16.27,74000.0,14.5823,14.5823,14.5466,14.5466,74000.0
2006-05-17 13:50:00,16.28,16.31,16.26,16.29,167600.0,14.5555,14.5823,14.5376,14.5644,167600.0
2006-05-17 14:00:00,16.29,16.29,16.25,16.26,53200.0,14.5644,14.5644,14.5287,14.5376,53200.0
2006-05-17 14:10:00,16.26,16.26,16.16,16.2,217600.0,14.5376,14.5376,14.4482,14.484,217600.0
2006-05-17 14:20:00,16.19,16.21,16.09,16.1,444000.0,14.475,14.4929,14.3856,14.3946,444000.0
2006-05-17 14:30:00,16.1,16.13,16.04,16.09,288800.0,14.3946,14.4214,14.3409,14.3856,288800.0
2006-05-17 14:40:00,16.1,16.1,16.01,16.03,269600.0,14.3946,14.3946,14.3141,14.332,269600.0
2006-05-17 14:50:00,16.03,16.04,15.96,16.0,333600.0,14.332,14.3409,14.2694,14.3052,333600.0
2006-05-17 15:00:00,16.0,16.09,15.97,16.07,216000.0,14.3052,14.3856,14.2783,14.3677,216000.0
2006-05-17 15:10:00,16.08,16.1,16.02,16.05,329200.0,14.3767,14.3946,14.323,14.3499,329200.0
2006-05-17 15:20:00,16.05,16.08,15.99,16.04,170800.0,14.3499,14.3767,14.2962,14.3409,170800.0
2006-05-17 15:30:00,16.04,16.11,16.04,16.1,216000.0,14.3409,14.4035,14.3409,14.3946,216000.0
2006-05-17 15:40:00,16.1,16.11,16.08,16.11,262000.0,14.3946,14.4035,14.3767,14.4035,262000.0
2006-05-17 15:50:00,16.11,16.15,16.07,16.07,567600.0,14.4035,14.4393,14.3677,14.3677,567600.0
2006-05-18 09:30:00,16.09,16.13,16.01,16.11,123200.0,14.3856,14.4214,14.3141,14.4035,123200.0
2006-05-18 09:40:00,16.11,16.16,16.09,16.13,200800.0,14.4035,14.4482,14.3856,14.4214,200800.0
2006-05-18 09:50:00,16.13,16.16,16.08,16.1,369600.0,14.4214,14.4482,14.3767,14.3946,369600.0
2006-05-18 10:00:00,16.1,16.1,15.99,16.07,168000.0,14.3946,14.3946,14.2962,14.3677,168000.0
2006-05-18 10:10:00,16.07,16.08,15.96,16.04,212800.0,14.3677,14.3767,14.2694,14.3409,212800.0
2006-05-18 10:20:00,16.04,16.04,15.99,16.02,242800.0,14.3409,14.3409,14.2962,14.323,242800.0
2006-05-18 10:30:00,16.02,16.06,15.99,16.01,68000.0,14.323,14.3588,14.2962,14.3141,68000.0
2006-05-18 10:40:00,16.02,16.04,15.97,16.0,59600.0,14.323,14.3409,14.2783,14.3052,59600.0
2006-05-18 10:50:00,16.0,16.04,15.99,16.01,89600.0,14.3052,14.3409,14.2962,14.3141,89600.0
2006-05-18 11:00:00,16.02,16.04,15.96,15.96,172800.0,14.323,14.3409,14.2694,14.2694,172800.0
2006-05-18 11:10:00,15.96,15.98,15.94,15.97,74800.0,14.2694,14.2873,14.2515,14.2783,74800.0
2006-05-18 11:20:00,15.97,16.04,15.96,16.03,60800.0,14.2783,14.3409,14.2694,14.332,60800.0
2006-05-18 11:30:00,16.04,16.06,16.02,16.05,130400.0,14.3409,14.3588,14.323,14.3499,130400.0
2006-05-18 11:40:00,16.05,16.06,16.02,16.02,27600.0,14.3499,14.3588,14.323,14.323,27600.0
2006-05-18 11:50:00,16.03,16.06,15.98,16.06,104400.0,14.332,14.3588,14.2873,14.3588,104400.0
2006-05-18 12:00:00,16.06,16.19,16.05,16.17,118800.0,14.3588,14.475,14.3499,14.4571,118800.0
2006-05-18 12:10:00,16.17,16.17,16.09,16.11,164000.0,14.4571,14.4571,14.3856,14.4035,164000.0
2006-05-18 12:20:00,16.09,16.12,16.07,16.12,31600.0,14.3856,14.4124,14.3677,14.4124,31600.0
2006-05-18 12:30:00,16.13,16.15,16.12,16.14,169200.0,14.4214,14.4393,14.4124,14.4303,169200.0
2006-05-18 12:40:00,16.14,16.16,16.13,16.16,231200.0,14.4303,14.4482,14.4214,14.4482,231200.0
2006-05-18 12:50:00,16.16,16.18,16.16,16.18,127200.0,14.4482,14.4661,14.4482,14.4661,127200.0
2006-05-18 13:00:00,16.18,16.19,16.16,16.17,91600.0,14.4661,14.475,14.4482,14.4571,91600.0
2006-05-18 13:10:00,16.17,16.18,16.16,16.17,34400.0,14.4571,14.4661,14.4482,14.4571,34400.0
2006-05-18 13:20:00,16.17,16.19,16.17,16.18,25200.0,14.4571,14.475,14.4571,14.4661,25200.0
2006-05-18 13:30:00,16.18,16.18,16.16,16.18,66800.0,14.4661,14.4661,14.4482,14.4661,66800.0
2006-05-18 13:40:00,16.18,16.2,16.16,16.16,117600.0,14.4661,14.484,14.4482,14.4482,117600.0
2006-05-18 13:50:00,16.16,16.16,16.09,16.12,129600.0,14.4482,14.4482,14.3856,14.4124,129600.0
2006-05-18 14:00:00,16.12,16.15,16.1,16.14,76000.0,14.4124,14.4393,14.3946,14.4303,76000.0
2006-05-18 14:10:00,16.15,16.16,16.1,16.11,98800.0,14.4393,14.4482,14.3946,14.4035,98800.0
2006-05-18 14:20:00,16.11,16.13,16.09,16.1,57200.0,14.4035,14.4214,14.3856,14.3946,57200.0
2006-05-18 14:30:00,16.11,16.14,16.11,16.13,63600.0,14.4035,14.4303,14.4035,14.4214,63600.0
2006-05-18 14:40:00,16.13,16.13,16.09,16.1,48800.0,14.4214,14.4214,14.3856,14.3946,48800.0
2006-05-18 14:50:00,16.1,16.14,16.09,16.14,103600.0,14.3946,14.4303,14.3856,14.4303,103600.0
2006-05-18 15:00:00,16.13,16.16,16.09,16.16,228400.0,14.4214,14.4482,14.3856,14.4482,228400.0
2006-05-18 15:10:00,16.16,16.16,16.08,16.1,239600.0,14.4482,14.4482,14.3767,14.3946,239600.0
2006-05-18 15:20:00,16.09,16.11,16.06,16.1,166400.0,14.3856,14.4035,14.3588,14.3946,166400.0
2006-05-18 15:30:00,16.1,16.12,16.06,16.07,224000.0,14.3946,14.4124,14.3588,14.3677,224000.0
2006-05-18 15:40:00,16.07,16.1,16.02,16.04,346800.0,14.3677,14.3946,14.323,14.3409,346800.0
2006-05-18 15:50:00,16.04,16.04,15.98,15.99,429600.0,14.3409,14.3409,14.2873,14.2962,429600.0
2006-05-19 09:30:00,15.98,16.07,15.97,16.0,1421600.0,14.2873,14.3677,14.2783,14.3052,1421600.0
2006-05-19 09:40:00,15.99,16.04,15.99,15.99,99600.0,14.2962,14.3409,14.2962,14.2962,99600.0
2006-05-19 09:50:00,15.99,16.01,15.88,15.9,103600.0,14.2962,14.3141,14.1979,14.2158,103600.0
2006-05-19 10:00:00,15.91,15.91,15.67,15.69,404400.0,14.2247,14.2247,14.0101,14.028,404400.0
2006-05-19 10:10:00,15.72,15.78,15.69,15.72,83600.0,14.0548,14.1085,14.028,14.0548,83600.0
2006-05-19 10:20:00,15.71,15.75,15.7,15.73,90000.0,14.0459,14.0816,14.0369,14.0638,90000.0
2006-05-19 10:30:00,15.74,15.76,15.74,15.75,263600.0,14.0727,14.0906,14.0727,14.0816,263600.0
2006-05-19 10:40:00,15.74,15.76,15.69,15.76,152400.0,14.0727,14.0906,14.028,14.0906,152400.0
2006-05-19 10:50:00,15.75,15.76,15.74,15.75,150800.0,14.0816,14.0906,14.0727,14.0816,150800.0
2006-05-19 11:00:00,15.75,15.79,15.71,15.75,354400.0,14.0816,14.1174,14.0459,14.0816,354400.0
2006-05-19 11:10:00,15.76,15.81,15.7,15.75,450800.0,14.0906,14.1353,14.0369,14.0816,450800.0
2006-05-19 11:20:00,15.76,15.78,15.71,15.77,315200.0,14.0906,14.1085,14.0459,14.0995,315200.0
2006-05-19 11:30:00,15.77,15.81,15.74,15.8,249600.0,14.0995,14.1353,14.0727,14.1263,249600.0
2006-05-19 11:40:00,15.8,15.82,15.75,15.81,58000.0,14.1263,14.1442,14.0816,14.1353,58000.0
2006-05-19 11:50:00,15.81,15.88,15.8,15.88,97200.0,14.1353,14.1979,14.1263,14.1979,97200.0
2006-05-19 12:00:00,15.88,15.92,15.84,15.91,54800.0,14.1979,14.2336,14.1621,14.2247,54800.0
2006-05-19 12:10:00,15.92,15.94,15.9,15.93,38800.0,14.2336,14.2515,14.2158,14.2426,38800.0
2006-05-19 12:20:00,15.91,15.94,15.88,15.9,26000.0,14.2247,14.2515,14.1979,14.2158,26000.0
2006-05-19 12:30:00,15.9,15.96,15.89,15.96,68800.0,14.2158,14.2694,14.2068,14.2694,68800.0
2006-05-19 12:40:00,15.96,16.04,15.95,16.0,117200.0,14.2694,14.3409,14.2605,14.3052,117200.0
2006-05-19 12:50:00,16.0,16.01,15.97,16.0,47200.0,14.3052,14.3141,14.2783,14.3052,47200.0
2006-05-19 13:00:00,16.0,16.02,15.96,15.98,178400.0,14.3052,14.323,14.2694,14.2873,178400.0
2006-05-19 13:10:00,15.99,16.06,15.98,16.06,40000.0,14.2962,14.3588,14.2873,14.3588,40000.0
2006-05-19 13:20:00,16.04,16.13,16.04,16.07,90000.0,14.3409,14.4214,14.3409,14.3677,90000.0
2006-05-19 13:30:00,16.07,16.07,16.02,16.04,49200.0,14.3677,14.3677,14.323,14.3409,49200.0
2006-05-19 13:40:00,16.03,16.11,16.03,16.09,34000.0,14.332,14.4035,14.332,14.3856,34000.0
2006-05-19 13:50:00,16.09,16.15,16.09,16.14,49200.0,14.3856,14.4393,14.3856,14.4303,49200.0
2006-05-19 14:00:00,16.14,16.18,16.14,16.18,169600.0,14.4303,14.4661,14.4303,14.4661,169600.0
2006-05-19 14:10:00,16.18,16.2,16.14,16.15,147200.0,14.4661,14.484,14.4303,14.4393,147200.0
2006-05-19 14:20:00,16.15,16.15,16.1,16.13,101200.0,14.4393,14.4393,14.3946,14.4214,101200.0
2006-05-19 14:30:00,16.14,16.15,16.06,16.08,52800.0,14.4303,14.4393,14.3588,14.3767,52800.0
2006-05-19 14:40:00,16.07,16.1,16.06,16.06,80800.0,14.3677,14.3946,14.3588,14.3588,80800.0
2006-05-19 14:50:00,16.06,16.07,15.95,15.99,102000.0,14.3588,14.3677,14.2605,14.2962,102000.0
2006-05-19 15:00:00,15.98,16.02,15.95,16.0,143600.0,14.2873,14.323,14.2605,14.3052,143600.0
2006-05-19 15:10:00,15.99,16.0,15.9,15.95,121600.0,14.2962,14.3052,14.2158,14.2605,121600.0
2006-05-19 15:20:00,15.96,16.0,15.93,15.99,86800.0,14.2694,14.3052,14.2426,14.2962,86800.0
2006-05-19 15:30:00,16.0,16.02,15.96,16.01,92800.0,14.3052,14.323,14.2694,14.3141,92800.0
2006-05-19 15:40:00,16.01,16.03,16.0,16.02,128000.0,14.3141,14.332,14.3052,14.323,128000.0
2006-05-19 15:50:00,16.03,16.05,16.0,16.05,215200.0,14.332,14.3499,14.3052,14.3499,215200.0
2006-05-22 09:30:00,15.99,15.99,15.71,15.73,411600.0,14.2962,14.2962,14.0459,14.0638,411600.0
2006-05-22 09:40:00,15.73,15.78,15.69,15.75,184000.0,14.0638,14.1085,14.028,14.0816,184000.0
2006-05-22 09:50:00,15.75,15.77,15.55,15.6,253600.0,14.0816,14.0995,13.9028,13.9475,253600.0
2006-05-22 10:00:00,15.6,15.6,15.43,15.43,300800.0,13.9475,13.9475,13.7955,13.7955,300800.0
2006-05-22 10:10:00,15.44,15.45,15.4,15.4,349600.0,13.8045,13.8134,13.7687,13.7687,349600.0
2006-05-22 10:20:00,15.4,15.43,15.36,15.38,314800.0,13.7687,13.7955,13.733,13.7508,314800.0
2006-05-22 10:30:00,15.39,15.49,15.37,15.49,342000.0,13.7598,13.8492,13.7419,13.8492,342000.0
2006-05-22 10:40:00,15.48,15.49,15.38,15.47,398400.0,13.8402,13.8492,13.7508,13.8313,398400.0
2006-05-22 10:50:00,15.47,15.49,15.45,15.45,110000.0,13.8313,13.8492,13.8134,13.8134,110000.0
2006-05-22 11:00:00,15.46,15.46,15.41,15.44,272800.0,13.8224,13.8224,13.7777,13.8045,272800.0
2006-05-22 11:10:00,15.44,15.45,15.29,15.29,231200.0,13.8045,13.8134,13.6704,13.6704,231200.0
2006-05-22 11:20:00,15.29,15.36,15.27,15.31,169200.0,13.6704,13.733,13.6525,13.6882,169200.0
2006-05-22 11:30:00,15.32,15.4,15.29,15.33,141600.0,13.6972,13.7687,13.6704,13.7061,141600.0
2006-05-22 11:40:00,15.34,15.36,15.22,15.23,287200.0,13.7151,13.733,13.6078,13.6167,287200.0
2006-05-22 11:50:00,15.22,15.31,15.14,15.29,448800.0,13.6078,13.6882,13.5363,13.6704,448800.0
2006-05-22 12:00:00,15.28,15.38,15.28,15.35,338400.0,13.6614,13.7508,13.6614,13.724,338400.0
2006-05-22 12:10:00,15.35,15.37,15.31,15.32,660400.0,13.724,13.7419,13.6882,13.6972,660400.0
2006-05-22 12:20:00,15.31,15.34,15.27,15.31,463200.0,13.6882,13.7151,13.6525,13.6882,463200.0
2006-05-22 12:30:00,15.31,15.31,15.27,15.29,303200.0,13.6882,13.6882,13.6525,13.6704,303200.0
2006-05-22 12:40:00,15.29,15.29,15.24,15.25,184400.0,13.6704,13.6704,13.6257,13.6346,184400.0
2006-05-22 12:50:00,15.24,15.25,15.14,15.18,250000.0,13.6257,13.6346,13.5363,13.572,250000.0
2006-05-22 13:00:00,15.17,15.2,15.14,15.15,239200.0,13.5631,13.5899,13.5363,13.5452,239200.0
2006-05-22 13:10:00,15.15,15.25,15.15,15.2,237600.0,13.5452,13.6346,13.5452,13.5899,237600.0
2006-05-22 13:20:00,15.2,15.31,15.19,15.31,486400.0,13.5899,13.6882,13.581,13.6882,486400.0
2006-05-22 13:30:00,15.31,15.36,15.31,15.36,126000.0,13.6882,13.733,13.6882,13.733,126000.0
2006-05-22 13:40:00,15.36,15.36,15.27,15.29,144400.0,13.733,13.733,13.6525,13.6704,144400.0
2006-05-22 13:50:00,15.29,15.35,15.28,15.35,109600.0,13.6704,13.724,13.6614,13.724,109600.0
2006-05-22 14:00:00,15.34,15.36,15.28,15.29,199600.0,13.7151,13.733,13.6614,13.6704,199600.0
2006-05-22 14:10:00,15.29,15.44,15.29,15.43,188800.0,13.6704,13.8045,13.6704,13.7955,188800.0
2006-05-22 14:20:00,15.43,15.43,15.35,15.35,246800.0,13.7955,13.7955,13.724,13.724,246800.0
2006-05-22 14:30:00,15.36,15.36,15.34,15.34,65200.0,13.733,13.733,13.7151,13.7151,65200.0
2006-05-22 14:40:00,15.34,15.36,15.33,15.34,405600.0,13.7151,13.733,13.7061,13.7151,405600.0
2006-05-22 14:50:00,15.34,15.42,15.34,15.39,129200.0,13.7151,13.7866,13.7151,13.7598,129200.0
2006-05-22 15:00:00,15.4,15.44,15.38,15.42,310400.0,13.7687,13.8045,13.7508,13.7866,310400.0
2006-05-22 15:10:00,15.42,15.42,15.37,15.41,200000.0,13.7866,13.7866,13.7419,13.7777,200000.0
2006-05-22 15:20:00,15.41,15.48,15.4,15.46,290000.0,13.7777,13.8402,13.7687,13.8224,290000.0
2006-05-22 15:30:00,15.47,15.66,15.43,15.62,404000.0,13.8313,14.0012,13.7955,13.9654,404000.0
2006-05-22 15:40:00,15.62,15.63,15.52,15.53,369200.0,13.9654,13.9744,13.876,13.8849,369200.0
2006-05-22 15:50:00,15.53,15.54,15.49,15.51,533600.0,13.8849,13.8939,13.8492,13.8671,533600.0
2006-05-23 09:30:00,15.95,16.04,15.9,15.92,774000.0,14.2605,14.3409,14.2158,14.2336,774000.0
2006-05-23 09:40:00,15.91,15.96,15.85,15.94,162000.0,14.2247,14.2694,14.171,14.2515,162000.0
2006-05-23 09:50:00,15.93,15.94,15.85,15.93,145600.0,14.2426,14.2515,14.171,14.2426,145600.0
2006-05-23 10:00:00,15.92,15.95,15.9,15.93,155600.0,14.2336,14.2605,14.2158,14.2426,155600.0
2006-05-23 10:10:00,15.93,15.94,15.88,15.94,138800.0,14.2426,14.2515,14.1979,14.2515,138800.0
2006-05-23 10:20:00,15.94,15.94,15.9,15.92,325600.0,14.2515,14.2515,14.2158,14.2336,325600.0
2006-05-23 10:30:00,15.93,15.98,15.91,15.95,320000.0,14.2426,14.2873,14.2247,14.2605,320000.0
2006-05-23 10:40:00,15.95,15.97,15.91,15.95,246800.0,14.2605,14.2783,14.2247,14.2605,246800.0
2006-05-23 10:50:00,15.96,16.0,15.91,16.0,154000.0,14.2694,14.3052,14.2247,14.3052,154000.0
2006-05-23 11:00:00,16.0,16.06,15.98,15.98,188400.0,14.3052,14.3588,14.2873,14.2873,188400.0
2006-05-23 11:10:00,15.98,16.05,15.96,16.04,197600.0,14.2873,14.3499,14.2694,14.3409,197600.0
2006-05-23 11:20:00,16.03,16.03,15.99,16.0,40000.0,14.332,14.332,14.2962,14.3052,40000.0
2006-05-23 11:30:00,16.0,16.02,15.99,16.01,55600.0,14.3052,14.323,14.2962,14.3141,55600.0
2006-05-23 11:40:00,16.01,16.03,16.0,16.0,88800.0,14.3141,14.332,14.3052,14.3052,88800.0
2006-05-23 11:50:00,16.01,16.03,16.0,16.02,142800.0,14.3141,14.332,14.3052,14.323,142800.0
2006-05-23 12:00:00,16.02,16.05,16.01,16.04,86400.0,14.323,14.3499,14.3141,14.3409,86400.0
2006-05-23 12:10:00,16.05,16.06,16.05,16.06,118400.0,14.3499,14.3588,14.3499,14.3588,118400.0
2006-05-23 12:20:00,16.06,16.06,16.03,16.04,135600.0,14.3588,14.3588,14.332,14.3409,135600.0
2006-05-23 12:30:00,16.04,16.05,16.03,16.04,140400.0,14.3409,14.3499,14.332,14.3409,140400.0
2006-05-23 12:40:00,16.04,16.06,16.04,16.05,167200.0,14.3409,14.3588,14.3409,14.3499,167200.0
2006-05-23 12:50:00,16.05,16.06,16.03,16.04,71200.0,14.3499,14.3588,14.332,14.3409,71200.0
2006-05-23 13:00:00,16.04,16.04,16.02,16.02,87200.0,14.3409,14.3409,14.323,14.323,87200.0
2006-05-23 13:10:00,16.02,16.05,16.0,16.05,108000.0,14.323,14.3499,14.3052,14.3499,108000.0
2006-05-23 13:20:00,16.05,16.06,16.05,16.06,40000.0,14.3499,14.3588,14.3499,14.3588,40000.0
2006-05-23 13:30:00,16.06,16.08,16.05,16.05,78400.0,14.3588,14.3767,14.3499,14.3499,78400.0
2006-05-23 13:40:00,16.05,16.06,16.05,16.05,42800.0,14.3499,14.3588,14.3499,14.3499,42800.0
2006-05-23 13:50:00,16.05,16.06,16.02,16.03,70000.0,14.3499,14.3588,14.323,14.332,70000.0
2006-05-23 14:00:00,16.04,16.06,16.03,16.04,86000.0,14.3409,14.3588,14.332,14.3409,86000.0
2006-05-23 14:10:00,16.05,16.06,16.03,16.03,64000.0,14.3499,14.3588,14.332,14.332,64000.0
2006-05-23 14:20:00,16.04,16.05,16.01,16.02,124400.0,14.3409,14.3499,14.3141,14.323,124400.0
2006-05-23 14:30:00,16.01,16.04,16.0,16.03,90400.0,14.3141,14.3409,14.3052,14.332,90400.0
2006-05-23 14:40:00,16.03,16.04,16.0,16.01,200000.0,14.332,14.3409,14.3052,14.3141,200000.0
2006-05-23 14:50:00,16.01,16.01,15.93,15.97,123600.0,14.3141,14.3141,14.2426,14.2783,123600.0
2006-05-23 15:00:00,15.96,15.97,15.9,15.93,154000.0,14.2694,14.2783,14.2158,14.2426,154000.0
2006-05-23 15:10:00,15.93,15.98,15.93,15.96,100000.0,14.2426,14.2873,14.2426,14.2694,100000.0
2006-05-23 15:20:00,15.97,15.97,15.89,15.9,98800.0,14.2783,14.2783,14.2068,14.2158,98800.0
2006-05-23 15:30:00,15.9,15.91,15.79,15.79,208800.0,14.2158,14.2247,14.1174,14.1174,208800.0
2006-05-23 15:40:00,15.78,15.84,15.75,15.83,467200.0,14.1085,14.1621,14.0816,14.1532,467200.0
2006-05-23 15:50:00,15.83,15.84,15.8,15.81,598400.0,14.1532,14.1621,14.1263,14.1353,598400.0
2006-05-24 09:30:00,15.63,15.81,15.63,15.7,368400.0,13.9744,14.1353,13.9744,14.0369,368400.0
2006-05-24 09:40:00,15.69,15.7,15.53,15.66,195600.0,14.028,14.0369,13.8849,14.0012,195600.0
2006-05-24 09:50:00,15.67,15.75,15.62,15.72,208000.0,14.0101,14.0816,13.9654,14.0548,208000.0
2006-05-24 10:00:00,15.71,15.77,15.62,15.68,248400.0,14.0459,14.0995,13.9654,14.0191,248400.0
2006-05-24 10:10:00,15.67,15.68,15.56,15.6,214400.0,14.0101,14.0191,13.9118,13.9475,214400.0
2006-05-24 10:20:00,15.61,15.71,15.6,15.65,248000.0,13.9565,14.0459,13.9475,13.9922,248000.0
2006-05-24 10:30:00,15.65,15.74,15.62,15.7,113200.0,13.9922,14.0727,13.9654,14.0369,113200.0
2006-05-24 10:40:00,15.7,15.7,15.62,15.63,125200.0,14.0369,14.0369,13.9654,13.9744,125200.0
2006-05-24 10:50:00,15.63,15.66,15.54,15.54,147600.0,13.9744,14.0012,13.8939,13.8939,147600.0
2006-05-24 11:00:00,15.55,15.59,15.53,15.53,98400.0,13.9028,13.9386,13.8849,13.8849,98400.0
2006-05-24 11:10:00,15.53,15.56,15.43,15.44,162400.0,13.8849,13.9118,13.7955,13.8045,162400.0
2006-05-24 11:20:00,15.44,15.47,15.41,15.42,107200.0,13.8045,13.8313,13.7777,13.7866,107200.0
2006-05-24 11:30:00,15.42,15.43,15.32,15.37,219600.0,13.7866,13.7955,13.6972,13.7419,219600.0
2006-05-24 11:40:00,15.37,15.4,15.31,15.38,164400.0,13.7419,13.7687,13.6882,13.7508,164400.0
2006-05-24 11:50:00,15.38,15.47,15.38,15.45,144800.0,13.7508,13.8313,13.7508,13.8134,144800.0
2006-05-24 12:00:00,15.45,15.49,15.44,15.45,132000.0,13.8134,13.8492,13.8045,13.8134,132000.0
2006-05-24 12:10:00,15.44,15.45,15.4,15.41,57600.0,13.8045,13.8134,13.7687,13.7777,57600.0
2006-05-24 12:20:00,15.4,15.42,15.36,15.38,194000.0,13.7687,13.7866,13.733,13.7508,194000.0
2006-05-24 12:30:00,15.37,15.38,15.31,15.31,239600.0,13.7419,13.7508,13.6882,13.6882,239600.0
2006-05-24 12:40:00,15.31,15.32,15.27,15.3,150800.0,13.6882,13.6972,13.6525,13.6793,150800.0
2006-05-24 12:50:00,15.31,15.33,15.2,15.28,314000.0,13.6882,13.7061,13.5899,13.6614,314000.0
2006-05-24 13:00:00,15.27,15.27,15.15,15.18,245200.0,13.6525,13.6525,13.5452,13.572,245200.0
2006-05-24 13:10:00,15.18,15.23,15.08,15.15,174800.0,13.572,13.6167,13.4826,13.5452,174800.0
2006-05-24 13:20:00,15.14,15.18,14.89,14.9,489600.0,13.5363,13.572,13.3127,13.3217,489600.0
2006-05-24 13:30:00,14.9,14.94,14.85,14.91,362000.0,13.3217,13.3574,13.277,13.3306,362000.0
2006-05-24 13:40:00,14.91,14.98,14.86,14.97,277200.0,13.3306,13.3932,13.2859,13.3843,277200.0
2006-05-24 13:50:00,14.98,15.11,14.98,15.07,372800.0,13.3932,13.5094,13.3932,13.4737,372800.0
2006-05-24 14:00:00,15.07,15.1,15.03,15.03,237200.0,13.4737,13.5005,13.4379,13.4379,237200.0
2006-05-24 14:10:00,15.05,15.09,15.01,15.09,226000.0,13.4558,13.4916,13.42,13.4916,226000.0
2006-05-24 14:20:00,15.09,15.1,14.97,15.01,302400.0,13.4916,13.5005,13.3843,13.42,302400.0
2006-05-24 14:30:00,14.99,15.09,14.98,15.07,321200.0,13.4021,13.4916,13.3932,13.4737,321200.0
2006-05-24 14:40:00,15.08,15.16,15.04,15.12,209200.0,13.4826,13.5541,13.4468,13.5184,209200.0
2006-05-24 14:50:00,15.13,15.24,15.1,15.22,233600.0,13.5273,13.6257,13.5005,13.6078,233600.0
2006-05-24 15:00:00,15.21,15.24,15.14,15.18,219200.0,13.5988,13.6257,13.5363,13.572,219200.0
2006-05-24 15:10:00,15.18,15.2,15.11,15.15,174000.0,13.572,13.5899,13.5094,13.5452,174000.0
2006-05-24 15:20:00,15.15,15.16,15.05,15.06,104400.0,13.5452,13.5541,13.4558,13.4647,104400.0
2006-05-24 15:30:00,15.06,15.26,15.06,15.24,345600.0,13.4647,13.6435,13.4647,13.6257,345600.0
2006-05-24 15:40:00,15.24,15.3,15.23,15.25,319600.0,13.6257,13.6793,13.6167,13.6346,319600.0
2006-05-24 15:50:00,15.26,15.3,15.19,15.22,463600.0,13.6435,13.6793,13.581,13.6078,463600.0
2006-05-25 09:30:00,15.31,15.44,15.26,15.36,293600.0,13.6882,13.8045,13.6435,13.733,293600.0
2006-05-25 09:40:00,15.35,15.38,15.32,15.33,122400.0,13.724,13.7508,13.6972,13.7061,122400.0
2006-05-25 09:50:00,15.32,15.4,15.31,15.4,194800.0,13.6972,13.7687,13.6882,13.7687,194800.0
2006-05-25 10:00:00,15.39,15.39,15.22,15.23,208000.0,13.7598,13.7598,13.6078,13.6167,208000.0
2006-05-25 10:10:00,15.22,15.24,15.15,15.22,244800.0,13.6078,13.6257,13.5452,13.6078,244800.0
2006-05-25 10:20:00,15.22,15.23,15.15,15.18,108400.0,13.6078,13.6167,13.5452,13.572,108400.0
2006-05-25 10:30:00,15.19,15.25,15.19,15.24,127200.0,13.581,13.6346,13.581,13.6257,127200.0
2006-05-25 10:40:00,15.24,15.28,15.21,15.22,194800.0,13.6257,13.6614,13.5988,13.6078,194800.0
2006-05-25 10:50:00,15.22,15.23,15.2,15.2,92800.0,13.6078,13.6167,13.5899,13.5899,92800.0
2006-05-25 11:00:00,15.2,15.22,15.16,15.21,216400.0,13.5899,13.6078,13.5541,13.5988,216400.0
2006-05-25 11:10:00,15.22,15.22,15.17,15.19,92800.0,13.6078,13.6078,13.5631,13.581,92800.0
2006-05-25 11:20:00,15.2,15.2,15.16,15.19,98000.0,13.5899,13.5899,13.5541,13.581,98000.0
2006-05-25 11:30:00,15.19,15.21,15.18,15.21,106800.0,13.581,13.5988,13.572,13.5988,106800.0
2006-05-25 11:40:00,15.21,15.27,15.21,15.26,233200.0,13.5988,13.6525,13.5988,13.6435,233200.0
2006-05-25 11:50:00,15.26,15.26,15.23,15.25,158800.0,13.6435,13.6435,13.6167,13.6346,158800.0
2006-05-25 12:00:00,15.24,15.25,15.19,15.19,398400.0,13.6257,13.6346,13.581,13.581,398400.0
2006-05-25 12:10:00,15.19,15.25,15.19,15.23,81200.0,13.581,13.6346,13.581,13.6167,81200.0
2006-05-25 12:20:00,15.22,15.25,15.22,15.25,196400.0,13.6078,13.6346,13.6078,13.6346,196400.0
2006-05-25 12:30:00,15.25,15.25,15.18,15.21,80400.0,13.6346,13.6346,13.572,13.5988,80400.0
2006-05-25 12:40:00,15.22,15.24,15.21,15.21,123200.0,13.6078,13.6257,13.5988,13.5988,123200.0
2006-05-25 12:50:00,15.22,15.24,15.21,15.23,74800.0,13.6078,13.6257,13.5988,13.6167,74800.0
2006-05-25 13:00:00,15.23,15.24,15.22,15.23,70400.0,13.6167,13.6257,13.6078,13.6167,70400.0
2006-05-25 13:10:00,15.23,15.24,15.22,15.24,59200.0,13.6167,13.6257,13.6078,13.6257,59200.0
2006-05-25 13:20:00,15.24,15.24,15.22,15.23,34800.0,13.6257,13.6257,13.6078,13.6167,34800.0
2006-05-25 13:30:00,15.24,15.24,15.21,15.22,75600.0,13.6257,13.6257,13.5988,13.6078,75600.0
2006-05-25 13:40:00,15.22,15.24,15.21,15.22,74000.0,13.6078,13.6257,13.5988,13.6078,74000.0
2006-05-25 13:50:00,15.22,15.22,15.18,15.19,60400.0,13.6078,13.6078,13.572,13.581,60400.0
2006-05-25 14:00:00,15.19,15.22,15.19,15.21,87600.0,13.581,13.6078,13.581,13.5988,87600.0
2006-05-25 14:10:00,15.22,15.22,15.2,15.22,88800.0,13.6078,13.6078,13.5899,13.6078,88800.0
2006-05-25 14:20:00,15.22,15.22,15.2,15.22,102400.0,13.6078,13.6078,13.5899,13.6078,102400.0
2006-05-25 14:30:00,15.22,15.24,15.2,15.24,89200.0,13.6078,13.6257,13.5899,13.6257,89200.0
2006-05-25 14:40:00,15.24,15.29,15.22,15.28,241600.0,13.6257,13.6704,13.6078,13.6614,241600.0
2006-05-25 14:50:00,15.28,15.33,15.26,15.31,77600.0,13.6614,13.7061,13.6435,13.6882,77600.0
2006-05-25 15:00:00,15.31,15.31,15.28,15.29,96000.0,13.6882,13.6882,13.6614,13.6704,96000.0
2006-05-25 15:10:00,15.29,15.29,15.24,15.26,233600.0,13.6704,13.6704,13.6257,13.6435,233600.0
2006-05-25 15:20:00,15.26,15.26,15.24,15.26,260800.0,13.6435,13.6435,13.6257,13.6435,260800.0
2006-05-25 15:30:00,15.26,15.28,15.24,15.25,138000.0,13.6435,13.6614,13.6257,13.6346,138000.0
2006-05-25 15:40:00,15.25,15.34,15.25,15.32,202400.0,13.6346,13.7151,13.6346,13.6972,202400.0
2006-05-25 15:50:00,15.32,15.35,15.3,15.35,233200.0,13.6972,13.724,13.6793,13.724,233200.0
2006-05-26 09:30:00,15.4,15.45,15.23,15.23,194400.0,13.7687,13.8134,13.6167,13.6167,194400.0
2006-05-26 09:40:00,15.22,15.33,15.22,15.3,118000.0,13.6078,13.7061,13.6078,13.6793,118000.0
2006-05-26 09:50:00,15.29,15.31,15.28,15.3,74000.0,13.6704,13.6882,13.6614,13.6793,74000.0
2006-05-26 10:00:00,15.3,15.35,15.28,15.35,101600.0,13.6793,13.724,13.6614,13.724,101600.0
2006-05-26 10:10:00,15.35,15.36,15.32,15.32,108000.0,13.724,13.733,13.6972,13.6972,108000.0
2006-05-26 10:20:00,15.33,15.33,15.28,15.29,56800.0,13.7061,13.7061,13.6614,13.6704,56800.0
2006-05-26 10:30:00,15.3,15.32,15.19,15.19,89200.0,13.6793,13.6972,13.581,13.581,89200.0
2006-05-26 10:40:00,15.19,15.2,15.13,15.15,107200.0,13.581,13.5899,13.5273,13.5452,107200.0
2006-05-26 10:50:00,15.15,15.16,15.14,15.16,86000.0,13.5452,13.5541,13.5363,13.5541,86000.0
2006-05-26 11:00:00,15.18,15.2,15.17,15.19,105600.0,13.572,13.5899,13.5631,13.581,105600.0
2006-05-26 11:10:00,15.18,15.18,15.15,15.17,104400.0,13.572,13.572,13.5452,13.5631,104400.0
2006-05-26 11:20:00,15.17,15.22,15.16,15.21,93600.0,13.5631,13.6078,13.5541,13.5988,93600.0
2006-05-26 11:30:00,15.21,15.27,15.2,15.27,151600.0,13.5988,13.6525,13.5899,13.6525,151600.0
2006-05-26 11:40:00,15.28,15.31,15.24,15.24,122800.0,13.6614,13.6882,13.6257,13.6257,122800.0
2006-05-26 11:50:00,15.24,15.27,15.22,15.22,60000.0,13.6257,13.6525,13.6078,13.6078,60000.0
2006-05-26 12:00:00,15.22,15.24,15.18,15.24,52000.0,13.6078,13.6257,13.572,13.6257,52000.0
2006-05-26 12:10:00,15.24,15.25,15.22,15.25,61600.0,13.6257,13.6346,13.6078,13.6346,61600.0
2006-05-26 12:20:00,15.24,15.25,15.22,15.23,52000.0,13.6257,13.6346,13.6078,13.6167,52000.0
2006-05-26 12:30:00,15.24,15.24,15.22,15.22,47600.0,13.6257,13.6257,13.6078,13.6078,47600.0
2006-05-26 12:40:00,15.22,15.23,15.2,15.22,37200.0,13.6078,13.6167,13.5899,13.6078,37200.0
2006-05-26 12:50:00,15.22,15.22,15.12,15.12,332000.0,13.6078,13.6078,13.5184,13.5184,332000.0
2006-05-26 13:00:00,15.12,15.13,15.03,15.04,159600.0,13.5184,13.5273,13.4379,13.4468,159600.0
2006-05-26 13:10:00,15.04,15.06,15.03,15.05,48800.0,13.4468,13.4647,13.4379,13.4558,48800.0
2006-05-26 13:20:00,15.05,15.09,15.05,15.07,40800.0,13.4558,13.4916,13.4558,13.4737,40800.0
2006-05-26 13:30:00,15.07,15.08,15.01,15.01,109200.0,13.4737,13.4826,13.42,13.42,109200.0
2006-05-26 13:40:00,15.01,15.04,15.0,15.04,413600.0,13.42,13.4468,13.4111,13.4468,413600.0
2006-05-26 13:50:00,15.04,15.06,14.97,14.99,155600.0,13.4468,13.4647,13.3843,13.4021,155600.0
2006-05-26 14:00:00,14.99,15.03,14.99,15.0,232800.0,13.4021,13.4379,13.4021,13.4111,232800.0
2006-05-26 14:10:00,14.99,15.05,14.97,15.05,201200.0,13.4021,13.4558,13.3843,13.4558,201200.0
2006-05-26 14:20:00,15.05,15.11,15.05,15.1,166000.0,13.4558,13.5094,13.4558,13.5005,166000.0
2006-05-26 14:30:00,15.11,15.12,15.09,15.09,135200.0,13.5094,13.5184,13.4916,13.4916,135200.0
2006-05-26 14:40:00,15.09,15.11,15.08,15.09,188400.0,13.4916,13.5094,13.4826,13.4916,188400.0
2006-05-26 14:50:00,15.09,15.11,15.07,15.08,82000.0,13.4916,13.5094,13.4737,13.4826,82000.0
2006-05-26 15:00:00,15.07,15.07,15.04,15.04,119600.0,13.4737,13.4737,13.4468,13.4468,119600.0
2006-05-26 15:10:00,15.03,15.05,14.96,15.0,96800.0,13.4379,13.4558,13.3753,13.4111,96800.0
2006-05-26 15:20:00,15.0,15.0,14.97,14.97,212400.0,13.4111,13.4111,13.3843,13.3843,212400.0
2006-05-26 15:30:00,14.97,15.0,14.96,14.99,207200.0,13.3843,13.4111,13.3753,13.4021,207200.0
2006-05-26 15:40:00,14.99,15.03,14.97,15.0,315200.0,13.4021,13.4379,13.3843,13.4111,315200.0
2006-05-26 15:50:00,15.0,15.02,14.96,15.0,443200.0,13.4111,13.429,13.3753,13.4111,443200.0
2006-05-30 09:30:00,14.97,15.09,14.9,14.92,165600.0,13.3843,13.4916,13.3217,13.3396,165600.0
2006-05-30 09:40:00,14.93,14.95,14.72,14.76,203200.0,13.3485,13.3664,13.1607,13.1965,203200.0
2006-05-30 09:50:00,14.77,14.78,14.74,14.76,197200.0,13.2054,13.2144,13.1786,13.1965,197200.0
2006-05-30 10:00:00,14.77,14.78,14.74,14.75,256400.0,13.2054,13.2144,13.1786,13.1876,256400.0
2006-05-30 10:10:00,14.75,14.84,14.75,14.84,131600.0,13.1876,13.268,13.1876,13.268,131600.0
2006-05-30 10:20:00,14.84,14.85,14.74,14.74,74000.0,13.268,13.277,13.1786,13.1786,74000.0
2006-05-30 10:30:00,14.74,14.8,14.74,14.74,102400.0,13.1786,13.2323,13.1786,13.1786,102400.0
2006-05-30 10:40:00,14.74,14.82,14.72,14.79,88000.0,13.1786,13.2502,13.1607,13.2233,88000.0
2006-05-30 10:50:00,14.78,14.82,14.75,14.75,81200.0,13.2144,13.2502,13.1876,13.1876,81200.0
2006-05-30 11:00:00,14.76,14.81,14.74,14.79,54400.0,13.1965,13.2412,13.1786,13.2233,54400.0
2006-05-30 11:10:00,14.79,14.83,14.73,14.74,79200.0,13.2233,13.2591,13.1697,13.1786,79200.0
2006-05-30 11:20:00,14.74,14.74,14.69,14.69,146000.0,13.1786,13.1786,13.1339,13.1339,146000.0
2006-05-30 11:30:00,14.69,14.8,14.69,14.8,104000.0,13.1339,13.2323,13.1339,13.2323,104000.0
2006-05-30 11:40:00,14.79,14.81,14.73,14.74,224000.0,13.2233,13.2412,13.1697,13.1786,224000.0
2006-05-30 11:50:00,14.74,14.74,14.65,14.7,181600.0,13.1786,13.1786,13.0982,13.1429,181600.0
2006-05-30 12:00:00,14.7,14.72,14.65,14.71,126800.0,13.1429,13.1607,13.0982,13.1518,126800.0
2006-05-30 12:10:00,14.71,14.72,14.69,14.72,178000.0,13.1518,13.1607,13.1339,13.1607,178000.0
2006-05-30 12:20:00,14.7,14.75,14.7,14.75,49600.0,13.1429,13.1876,13.1429,13.1876,49600.0
2006-05-30 12:30:00,14.75,14.97,14.74,14.76,298000.0,13.1876,13.3843,13.1786,13.1965,298000.0
2006-05-30 12:40:00,14.77,14.78,14.74,14.76,181600.0,13.2054,13.2144,13.1786,13.1965,181600.0
2006-05-30 12:50:00,14.76,14.76,14.7,14.75,84400.0,13.1965,13.1965,13.1429,13.1876,84400.0
2006-05-30 13:00:00,14.75,14.75,14.67,14.67,70800.0,13.1876,13.1876,13.116,13.116,70800.0
2006-05-30 13:10:00,14.67,14.69,14.64,14.65,117600.0,13.116,13.1339,13.0892,13.0982,117600.0
2006-05-30 13:20:00,14.66,14.67,14.6,14.65,84400.0,13.1071,13.116,13.0535,13.0982,84400.0
2006-05-30 13:30:00,14.64,14.68,14.63,14.68,94000.0,13.0892,13.125,13.0803,13.125,94000.0
2006-05-30 13:40:00,14.68,14.69,14.63,14.63,76400.0,13.125,13.1339,13.0803,13.0803,76400.0
2006-05-30 13:50:00,14.63,14.66,14.6,14.62,92800.0,13.0803,13.1071,13.0535,13.0713,92800.0
2006-05-30 14:00:00,14.62,14.62,14.55,14.56,179600.0,13.0713,13.0713,13.0088,13.0177,179600.0
2006-05-30 14:10:00,14.56,14.67,14.56,14.66,116400.0,13.0177,13.116,13.0177,13.1071,116400.0
2006-05-30 14:20:00,14.65,14.69,14.63,14.69,80000.0,13.0982,13.1339,13.0803,13.1339,80000.0
2006-05-30 14:30:00,14.69,14.72,14.63,14.65,80800.0,13.1339,13.1607,13.0803,13.0982,80800.0
2006-05-30 14:40:00,14.65,14.72,14.65,14.72,98800.0,13.0982,13.1607,13.0982,13.1607,98800.0
2006-05-30 14:50:00,14.72,14.72,14.64,14.68,77200.0,13.1607,13.1607,13.0892,13.125,77200.0
2006-05-30 15:00:00,14.68,14.68,14.58,14.58,140000.0,13.125,13.125,13.0356,13.0356,140000.0
2006-05-30 15:10:00,14.58,14.63,14.51,14.51,183600.0,13.0356,13.0803,12.973,12.973,183600.0
2006-05-30 15:20:00,14.51,14.54,14.44,14.46,472800.0,12.973,12.9998,12.9104,12.9283,472800.0
2006-05-30 15:30:00,14.46,14.51,14.42,14.51,461600.0,12.9283,12.973,12.8925,12.973,461600.0
2006-05-30 15:40:00,14.51,14.59,14.51,14.52,474000.0,12.973,13.0445,12.973,12.9819,474000.0
2006-05-30 15:50:00,14.51,14.55,14.49,14.53,504800.0,12.973,13.0088,12.9551,12.9909,504800.0
2006-05-31 09:30:00,14.47,14.6,14.4,14.52,250800.0,12.9372,13.0535,12.8746,12.9819,250800.0
2006-05-31 09:40:00,14.51,14.61,14.51,14.53,100400.0,12.973,13.0624,12.973,12.9909,100400.0
2006-05-31 09:50:00,14.52,14.53,14.46,14.46,81200.0,12.9819,12.9909,12.9283,12.9283,81200.0
2006-05-31 10:00:00,14.46,14.47,14.34,14.38,218000.0,12.9283,12.9372,12.821,12.8568,218000.0
2006-05-31 10:10:00,14.35,14.43,14.35,14.4,256400.0,12.8299,12.9015,12.8299,12.8746,256400.0
2006-05-31 10:20:00,14.39,14.5,14.39,14.49,196400.0,12.8657,12.964,12.8657,12.9551,196400.0
2006-05-31 10:30:00,14.47,14.59,14.45,14.57,310000.0,12.9372,13.0445,12.9193,13.0266,310000.0
2006-05-31 10:40:00,14.56,14.6,14.5,14.58,107200.0,13.0177,13.0535,12.964,13.0356,107200.0
2006-05-31 10:50:00,14.59,14.79,14.57,14.62,274800.0,13.0445,13.2233,13.0266,13.0713,274800.0
2006-05-31 11:00:00,14.65,14.69,14.59,14.6,212000.0,13.0982,13.1339,13.0445,13.0535,212000.0
2006-05-31 11:10:00,14.6,14.62,14.55,14.6,150400.0,13.0535,13.0713,13.0088,13.0535,150400.0
2006-05-31 11:20:00,14.61,14.68,14.61,14.66,130000.0,13.0624,13.125,13.0624,13.1071,130000.0
2006-05-31 11:30:00,14.66,14.66,14.62,14.65,64400.0,13.1071,13.1071,13.0713,13.0982,64400.0
2006-05-31 11:40:00,14.65,14.65,14.62,14.62,105600.0,13.0982,13.0982,13.0713,13.0713,105600.0
2006-05-31 11:50:00,14.63,14.64,14.61,14.63,116800.0,13.0803,13.0892,13.0624,13.0803,116800.0
2006-05-31 12:00:00,14.63,14.64,14.61,14.63,64800.0,13.0803,13.0892,13.0624,13.0803,64800.0
2006-05-31 12:10:00,14.64,14.65,14.61,14.62,52000.0,13.0892,13.0982,13.0624,13.0713,52000.0
2006-05-31 12:20:00,14.62,14.7,14.62,14.7,92800.0,13.0713,13.1429,13.0713,13.1429,92800.0
2006-05-31 12:30:00,14.7,14.72,14.69,14.72,100400.0,13.1429,13.1607,13.1339,13.1607,100400.0
2006-05-31 12:40:00,14.72,14.72,14.71,14.72,38800.0,13.1607,13.1607,13.1518,13.1607,38800.0
2006-05-31 12:50:00,14.72,14.72,14.71,14.72,36000.0,13.1607,13.1607,13.1518,13.1607,36000.0
2006-05-31 13:00:00,14.72,14.78,14.72,14.75,257200.0,13.1607,13.2144,13.1607,13.1876,257200.0
2006-05-31 13:10:00,14.75,14.81,14.75,14.8,171200.0,13.1876,13.2412,13.1876,13.2323,171200.0
2006-05-31 13:20:00,14.8,14.83,14.8,14.82,167200.0,13.2323,13.2591,13.2323,13.2502,167200.0
2006-05-31 13:30:00,14.83,14.88,14.83,14.88,228800.0,13.2591,13.3038,13.2591,13.3038,228800.0
2006-05-31 13:40:00,14.88,14.88,14.85,14.85,121200.0,13.3038,13.3038,13.277,13.277,121200.0
2006-05-31 13:50:00,14.85,14.86,14.78,14.8,132800.0,13.277,13.2859,13.2144,13.2323,132800.0
2006-05-31 14:00:00,14.78,14.83,14.75,14.77,172000.0,13.2144,13.2591,13.1876,13.2054,172000.0
2006-05-31 14:10:00,14.78,14.8,14.68,14.74,249200.0,13.2144,13.2323,13.125,13.1786,249200.0
2006-05-31 14:20:00,14.73,14.8,14.7,14.78,187600.0,13.1697,13.2323,13.1429,13.2144,187600.0
2006-05-31 14:30:00,14.78,14.8,14.75,14.76,166800.0,13.2144,13.2323,13.1876,13.1965,166800.0
2006-05-31 14:40:00,14.76,14.78,14.75,14.76,137200.0,13.1965,13.2144,13.1876,13.1965,137200.0
2006-05-31 14:50:00,14.76,14.77,14.7,14.76,157200.0,13.1965,13.2054,13.1429,13.1965,157200.0
2006-05-31 15:00:00,14.76,14.76,14.73,14.73,165200.0,13.1965,13.1965,13.1697,13.1697,165200.0
2006-05-31 15:10:00,14.73,14.76,14.7,14.76,92400.0,13.1697,13.1965,13.1429,13.1965,92400.0
2006-05-31 15:20:00,14.76,14.8,14.76,14.78,100400.0,13.1965,13.2323,13.1965,13.2144,100400.0
2006-05-31 15:30:00,14.78,14.8,14.77,14.77,78800.0,13.2144,13.2323,13.2054,13.2054,78800.0
2006-05-31 15:40:00,14.77,14.8,14.76,14.76,260800.0,13.2054,13.2323,13.1965,13.1965,260800.0
2006-05-31 15:50:00,14.76,14.78,14.74,14.77,1066800.0,13.1965,13.2144,13.1786,13.2054,1066800.0
2006-06-01 09:30:00,14.75,14.87,14.75,14.87,227600.0,13.1876,13.2949,13.1876,13.2949,227600.0
2006-06-01 09:40:00,14.87,15.05,14.86,15.02,262000.0,13.2949,13.4558,13.2859,13.429,262000.0
2006-06-01 09:50:00,15.01,15.06,14.97,15.01,149600.0,13.42,13.4647,13.3843,13.42,149600.0
2006-06-01 10:00:00,14.99,15.01,14.92,14.95,173200.0,13.4021,13.42,13.3396,13.3664,173200.0
2006-06-01 10:10:00,14.94,15.02,14.94,15.0,120000.0,13.3574,13.429,13.3574,13.4111,120000.0
2006-06-01 10:20:00,15.02,15.04,15.0,15.0,95600.0,13.429,13.4468,13.4111,13.4111,95600.0
2006-06-01 10:30:00,15.01,15.12,15.01,15.09,197200.0,13.42,13.5184,13.42,13.4916,197200.0
2006-06-01 10:40:00,15.08,15.12,15.04,15.06,75200.0,13.4826,13.5184,13.4468,13.4647,75200.0
2006-06-01 10:50:00,15.06,15.09,15.04,15.07,74800.0,13.4647,13.4916,13.4468,13.4737,74800.0
2006-06-01 11:00:00,15.07,15.09,15.06,15.08,128400.0,13.4737,13.4916,13.4647,13.4826,128400.0
2006-06-01 11:10:00,15.08,15.16,15.08,15.15,169200.0,13.4826,13.5541,13.4826,13.5452,169200.0
2006-06-01 11:20:00,15.15,15.16,15.09,15.12,474800.0,13.5452,13.5541,13.4916,13.5184,474800.0
2006-06-01 11:30:00,15.12,15.19,15.12,15.16,112800.0,13.5184,13.581,13.5184,13.5541,112800.0
2006-06-01 11:40:00,15.16,15.18,15.16,15.16,83600.0,13.5541,13.572,13.5541,13.5541,83600.0
2006-06-01 11:50:00,15.16,15.19,15.14,15.14,75200.0,13.5541,13.581,13.5363,13.5363,75200.0
2006-06-01 12:00:00,15.15,15.2,15.14,15.19,124800.0,13.5452,13.5899,13.5363,13.581,124800.0
2006-06-01 12:10:00,15.19,15.21,15.19,15.19,234000.0,13.581,13.5988,13.581,13.581,234000.0
2006-06-01 12:20:00,15.2,15.24,15.19,15.21,165600.0,13.5899,13.6257,13.581,13.5988,165600.0
2006-06-01 12:30:00,15.21,15.25,15.2,15.22,82400.0,13.5988,13.6346,13.5899,13.6078,82400.0
2006-06-01 12:40:00,15.23,15.3,15.23,15.3,157600.0,13.6167,13.6793,13.6167,13.6793,157600.0
2006-06-01 12:50:00,15.29,15.37,15.29,15.36,300000.0,13.6704,13.7419,13.6704,13.733,300000.0
2006-06-01 13:00:00,15.36,15.39,15.34,15.39,292400.0,13.733,13.7598,13.7151,13.7598,292400.0
2006-06-01 13:10:00,15.38,15.41,15.25,15.38,239200.0,13.7508,13.7777,13.6346,13.7508,239200.0
2006-06-01 13:20:00,15.38,15.41,15.38,15.4,123200.0,13.7508,13.7777,13.7508,13.7687,123200.0
2006-06-01 13:30:00,15.4,15.42,15.4,15.4,173600.0,13.7687,13.7866,13.7687,13.7687,173600.0
2006-06-01 13:40:00,15.4,15.44,15.4,15.41,136400.0,13.7687,13.8045,13.7687,13.7777,136400.0
2006-06-01 13:50:00,15.41,15.43,15.41,15.42,102400.0,13.7777,13.7955,13.7777,13.7866,102400.0
2006-06-01 14:00:00,15.42,15.47,15.42,15.46,196400.0,13.7866,13.8313,13.7866,13.8224,196400.0
2006-06-01 14:10:00,15.46,15.46,15.42,15.44,339600.0,13.8224,13.8224,13.7866,13.8045,339600.0
2006-06-01 14:20:00,15.44,15.48,15.43,15.47,197200.0,13.8045,13.8402,13.7955,13.8313,197200.0
2006-06-01 14:30:00,15.47,15.49,15.39,15.43,282400.0,13.8313,13.8492,13.7598,13.7955,282400.0
2006-06-01 14:40:00,15.43,15.47,15.42,15.46,100400.0,13.7955,13.8313,13.7866,13.8224,100400.0
2006-06-01 14:50:00,15.47,15.49,15.42,15.48,397600.0,13.8313,13.8492,13.7866,13.8402,397600.0
2006-06-01 15:00:00,15.47,15.53,15.46,15.52,568800.0,13.8313,13.8849,13.8224,13.876,568800.0
2006-06-01 15:10:00,15.52,15.54,15.49,15.54,256800.0,13.876,13.8939,13.8492,13.8939,256800.0
2006-06-01 15:20:00,15.54,15.61,15.53,15.56,246800.0,13.8939,13.9565,13.8849,13.9118,246800.0
2006-06-01 15:30:00,15.56,15.6,15.55,15.56,273200.0,13.9118,13.9475,13.9028,13.9118,273200.0
2006-06-01 15:40:00,15.56,15.59,15.5,15.51,546000.0,13.9118,13.9386,13.8581,13.8671,546000.0
2006-06-01 15:50:00,15.51,15.54,15.47,15.49,1035200.0,13.8671,13.8939,13.8313,13.8492,1035200.0
2006-06-02 09:30:00,15.71,15.97,15.68,15.97,708400.0,14.0459,14.2783,14.0191,14.2783,708400.0
2006-06-02 09:40:00,15.97,15.97,15.78,15.81,417600.0,14.2783,14.2783,14.1085,14.1353,417600.0
2006-06-02 09:50:00,15.81,15.82,15.67,15.7,296800.0,14.1353,14.1442,14.0101,14.0369,296800.0
2006-06-02 10:00:00,15.72,15.74,15.62,15.71,267600.0,14.0548,14.0727,13.9654,14.0459,267600.0
2006-06-02 10:10:00,15.72,15.76,15.7,15.72,108800.0,14.0548,14.0906,14.0369,14.0548,108800.0
2006-06-02 10:20:00,15.72,15.75,15.67,15.74,113600.0,14.0548,14.0816,14.0101,14.0727,113600.0
2006-06-02 10:30:00,15.73,15.79,15.71,15.72,110400.0,14.0638,14.1174,14.0459,14.0548,110400.0
2006-06-02 10:40:00,15.69,15.77,15.69,15.72,36400.0,14.028,14.0995,14.028,14.0548,36400.0
2006-06-02 10:50:00,15.71,15.72,15.66,15.67,49600.0,14.0459,14.0548,14.0012,14.0101,49600.0
2006-06-02 11:00:00,15.67,15.67,15.56,15.56,213200.0,14.0101,14.0101,13.9118,13.9118,213200.0
2006-06-02 11:10:00,15.56,15.6,15.53,15.55,133600.0,13.9118,13.9475,13.8849,13.9028,133600.0
2006-06-02 11:20:00,15.55,15.6,15.54,15.57,100400.0,13.9028,13.9475,13.8939,13.9207,100400.0
2006-06-02 11:30:00,15.55,15.56,15.5,15.51,56800.0,13.9028,13.9118,13.8581,13.8671,56800.0
2006-06-02 11:40:00,15.5,15.54,15.47,15.47,136800.0,13.8581,13.8939,13.8313,13.8313,136800.0
2006-06-02 11:50:00,15.47,15.47,15.4,15.41,167200.0,13.8313,13.8313,13.7687,13.7777,167200.0
2006-06-02 12:00:00,15.4,15.41,15.34,15.38,123600.0,13.7687,13.7777,13.7151,13.7508,123600.0
2006-06-02 12:10:00,15.38,15.4,15.36,15.37,86400.0,13.7508,13.7687,13.733,13.7419,86400.0
2006-06-02 12:20:00,15.36,15.45,15.36,15.44,72800.0,13.733,13.8134,13.733,13.8045,72800.0
2006-06-02 12:30:00,15.44,15.47,15.43,15.46,39600.0,13.8045,13.8313,13.7955,13.8224,39600.0
2006-06-02 12:40:00,15.46,15.52,15.46,15.51,76400.0,13.8224,13.876,13.8224,13.8671,76400.0
2006-06-02 12:50:00,15.5,15.52,15.48,15.49,73600.0,13.8581,13.876,13.8402,13.8492,73600.0
2006-06-02 13:00:00,15.49,15.51,15.45,15.46,99600.0,13.8492,13.8671,13.8134,13.8224,99600.0
2006-06-02 13:10:00,15.44,15.49,15.43,15.48,22800.0,13.8045,13.8492,13.7955,13.8402,22800.0
2006-06-02 13:20:00,15.48,15.48,15.43,15.44,60800.0,13.8402,13.8402,13.7955,13.8045,60800.0
2006-06-02 13:30:00,15.44,15.45,15.42,15.44,34000.0,13.8045,13.8134,13.7866,13.8045,34000.0
2006-06-02 13:40:00,15.44,15.51,15.44,15.5,64400.0,13.8045,13.8671,13.8045,13.8581,64400.0
2006-06-02 13:50:00,15.49,15.53,15.47,15.51,60000.0,13.8492,13.8849,13.8313,13.8671,60000.0
2006-06-02 14:00:00,15.51,15.55,15.51,15.55,99200.0,13.8671,13.9028,13.8671,13.9028,99200.0
2006-06-02 14:10:00,15.55,15.58,15.53,15.54,96800.0,13.9028,13.9296,13.8849,13.8939,96800.0
2006-06-02 14:20:00,15.54,15.56,15.53,15.53,32800.0,13.8939,13.9118,13.8849,13.8849,32800.0
2006-06-02 14:30:00,15.53,15.62,15.52,15.62,97200.0,13.8849,13.9654,13.876,13.9654,97200.0
2006-06-02 14:40:00,15.61,15.71,15.59,15.68,228800.0,13.9565,14.0459,13.9386,14.0191,228800.0
2006-06-02 14:50:00,15.68,15.68,15.62,15.63,88000.0,14.0191,14.0191,13.9654,13.9744,88000.0
2006-06-02 15:00:00,15.63,15.67,15.62,15.65,166400.0,13.9744,14.0101,13.9654,13.9922,166400.0
2006-06-02 15:10:00,15.65,15.68,15.65,15.67,92000.0,13.9922,14.0191,13.9922,14.0101,92000.0
2006-06-02 15:20:00,15.66,15.71,15.65,15.71,129600.0,14.0012,14.0459,13.9922,14.0459,129600.0
2006-06-02 15:30:00,15.7,15.75,15.69,15.71,190800.0,14.0369,14.0816,14.028,14.0459,190800.0
2006-06-02 15:40:00,15.71,15.71,15.68,15.7,191200.0,14.0459,14.0459,14.0191,14.0369,191200.0
2006-06-02 15:50:00,15.7,15.71,15.67,15.71,343200.0,14.0369,14.0459,14.0101,14.0459,343200.0
2006-06-05 09:30:00,15.65,15.78,15.65,15.73,209200.0,13.9922,14.1085,13.9922,14.0638,209200.0
2006-06-05 09:40:00,15.73,15.74,15.63,15.64,152000.0,14.0638,14.0727,13.9744,13.9833,152000.0
2006-06-05 09:50:00,15.65,15.69,15.64,15.65,150800.0,13.9922,14.028,13.9833,13.9922,150800.0
2006-06-05 10:00:00,15.64,15.65,15.51,15.54,146800.0,13.9833,13.9922,13.8671,13.8939,146800.0
2006-06-05 10:10:00,15.55,15.61,15.54,15.6,116800.0,13.9028,13.9565,13.8939,13.9475,116800.0
2006-06-05 10:20:00,15.61,15.62,15.58,15.61,58800.0,13.9565,13.9654,13.9296,13.9565,58800.0
2006-06-05 10:30:00,15.61,15.69,15.61,15.67,102000.0,13.9565,14.028,13.9565,14.0101,102000.0
2006-06-05 10:40:00,15.67,15.69,15.66,15.68,90400.0,14.0101,14.028,14.0012,14.0191,90400.0
2006-06-05 10:50:00,15.67,15.7,15.66,15.66,51200.0,14.0101,14.0369,14.0012,14.0012,51200.0
2006-06-05 11:00:00,15.66,15.68,15.65,15.65,81200.0,14.0012,14.0191,13.9922,13.9922,81200.0
2006-06-05 11:10:00,15.65,15.65,15.61,15.61,72000.0,13.9922,13.9922,13.9565,13.9565,72000.0
2006-06-05 11:20:00,15.6,15.6,15.54,15.55,77200.0,13.9475,13.9475,13.8939,13.9028,77200.0
2006-06-05 11:30:00,15.55,15.58,15.54,15.57,102400.0,13.9028,13.9296,13.8939,13.9207,102400.0
2006-06-05 11:40:00,15.57,15.59,15.56,15.59,43200.0,13.9207,13.9386,13.9118,13.9386,43200.0
2006-06-05 11:50:00,15.59,15.59,15.56,15.58,79600.0,13.9386,13.9386,13.9118,13.9296,79600.0
2006-06-05 12:00:00,15.58,15.59,15.49,15.49,78000.0,13.9296,13.9386,13.8492,13.8492,78000.0
2006-06-05 12:10:00,15.49,15.49,15.44,15.48,56800.0,13.8492,13.8492,13.8045,13.8402,56800.0
2006-06-05 12:20:00,15.48,15.49,15.44,15.44,42800.0,13.8402,13.8492,13.8045,13.8045,42800.0
2006-06-05 12:30:00,15.44,15.51,15.44,15.44,118800.0,13.8045,13.8671,13.8045,13.8045,118800.0
2006-06-05 12:40:00,15.44,15.44,15.44,15.44,0.0,13.8045,13.8045,13.8045,13.8045,0.0
2006-06-05 12:50:00,15.44,15.44,15.44,15.44,0.0,13.8045,13.8045,13.8045,13.8045,0.0
2006-06-05 13:00:00,15.47,15.47,15.46,15.47,38800.0,13.8313,13.8313,13.8224,13.8313,38800.0
2006-06-05 13:10:00,15.47,15.49,15.46,15.49,40000.0,13.8313,13.8492,13.8224,13.8492,40000.0
2006-06-05 13:20:00,15.48,15.48,15.45,15.47,64400.0,13.8402,13.8402,13.8134,13.8313,64400.0
2006-06-05 13:30:00,15.47,15.5,15.46,15.49,33200.0,13.8313,13.8581,13.8224,13.8492,33200.0
2006-06-05 13:40:00,15.48,15.5,15.47,15.49,44800.0,13.8402,13.8581,13.8313,13.8492,44800.0
2006-06-05 13:50:00,15.49,15.5,15.49,15.49,42000.0,13.8492,13.8581,13.8492,13.8492,42000.0
2006-06-05 14:00:00,15.49,15.49,15.44,15.45,49600.0,13.8492,13.8492,13.8045,13.8134,49600.0
2006-06-05 14:10:00,15.45,15.46,15.39,15.43,105200.0,13.8134,13.8224,13.7598,13.7955,105200.0
2006-06-05 14:20:00,15.42,15.44,15.37,15.43,78800.0,13.7866,13.8045,13.7419,13.7955,78800.0
2006-06-05 14:30:00,15.42,15.43,15.34,15.35,136400.0,13.7866,13.7955,13.7151,13.724,136400.0
2006-06-05 14:40:00,15.36,15.46,15.35,15.43,115600.0,13.733,13.8224,13.724,13.7955,115600.0
2006-06-05 14:50:00,15.43,15.45,15.41,15.42,77200.0,13.7955,13.8134,13.7777,13.7866,77200.0
2006-06-05 15:00:00,15.42,15.43,15.35,15.36,149600.0,13.7866,13.7955,13.724,13.733,149600.0
2006-06-05 15:10:00,15.35,15.36,15.26,15.28,235600.0,13.724,13.733,13.6435,13.6614,235600.0
2006-06-05 15:20:00,15.29,15.35,15.28,15.3,157200.0,13.6704,13.724,13.6614,13.6793,157200.0
2006-06-05 15:30:00,15.31,15.33,15.26,15.32,142800.0,13.6882,13.7061,13.6435,13.6972,142800.0
2006-06-05 15:40:00,15.32,15.33,15.3,15.3,244000.0,13.6972,13.7061,13.6793,13.6793,244000.0
2006-06-05 15:50:00,15.3,15.31,15.3,15.31,305600.0,13.6793,13.6882,13.6793,13.6882,305600.0
2006-06-06 09:30:00,15.3,15.41,15.29,15.32,328000.0,13.6793,13.7777,13.6704,13.6972,328000.0
2006-06-06 09:40:00,15.32,15.33,15.16,15.22,212400.0,13.6972,13.7061,13.5541,13.6078,212400.0
2006-06-06 09:50:00,15.22,15.38,15.21,15.35,176800.0,13.6078,13.7508,13.5988,13.724,176800.0
2006-06-06 10:00:00,15.34,15.49,15.3,15.47,279200.0,13.7151,13.8492,13.6793,13.8313,279200.0
2006-06-06 10:10:00,15.47,15.47,15.4,15.42,183600.0,13.8313,13.8313,13.7687,13.7866,183600.0
2006-06-06 10:20:00,15.43,15.53,15.41,15.48,118000.0,13.7955,13.8849,13.7777,13.8402,118000.0
2006-06-06 10:30:00,15.47,15.56,15.43,15.53,270800.0,13.8313,13.9118,13.7955,13.8849,270800.0
2006-06-06 10:40:00,15.53,15.56,15.5,15.5,296800.0,13.8849,13.9118,13.8581,13.8581,296800.0
2006-06-06 10:50:00,15.5,15.54,15.46,15.48,231600.0,13.8581,13.8939,13.8224,13.8402,231600.0
2006-06-06 11:00:00,15.49,15.56,15.42,15.45,222000.0,13.8492,13.9118,13.7866,13.8134,222000.0
2006-06-06 11:10:00,15.45,15.5,15.4,15.44,128400.0,13.8134,13.8581,13.7687,13.8045,128400.0
2006-06-06 11:20:00,15.44,15.47,15.4,15.43,106000.0,13.8045,13.8313,13.7687,13.7955,106000.0
2006-06-06 11:30:00,15.42,15.47,15.36,15.38,94800.0,13.7866,13.8313,13.733,13.7508,94800.0
2006-06-06 11:40:00,15.38,15.4,15.34,15.38,128000.0,13.7508,13.7687,13.7151,13.7508,128000.0
2006-06-06 11:50:00,15.38,15.4,15.35,15.38,85200.0,13.7508,13.7687,13.724,13.7508,85200.0
2006-06-06 12:00:00,15.38,15.45,15.38,15.45,52800.0,13.7508,13.8134,13.7508,13.8134,52800.0
2006-06-06 12:10:00,15.45,15.48,15.43,15.47,130000.0,13.8134,13.8402,13.7955,13.8313,130000.0
2006-06-06 12:20:00,15.47,15.47,15.36,15.36,182800.0,13.8313,13.8313,13.733,13.733,182800.0
2006-06-06 12:30:00,15.36,15.41,15.36,15.38,68400.0,13.733,13.7777,13.733,13.7508,68400.0
2006-06-06 12:40:00,15.37,15.49,15.37,15.43,136000.0,13.7419,13.8492,13.7419,13.7955,136000.0
2006-06-06 12:50:00,15.43,15.48,15.4,15.48,88400.0,13.7955,13.8402,13.7687,13.8402,88400.0
2006-06-06 13:00:00,15.47,15.47,15.38,15.44,96400.0,13.8313,13.8313,13.7508,13.8045,96400.0
2006-06-06 13:10:00,15.43,15.43,15.3,15.31,85200.0,13.7955,13.7955,13.6793,13.6882,85200.0
2006-06-06 13:20:00,15.31,15.42,15.31,15.4,139600.0,13.6882,13.7866,13.6882,13.7687,139600.0
2006-06-06 13:30:00,15.41,15.46,15.4,15.43,60400.0,13.7777,13.8224,13.7687,13.7955,60400.0
2006-06-06 13:40:00,15.42,15.44,15.33,15.36,215600.0,13.7866,13.8045,13.7061,13.733,215600.0
2006-06-06 13:50:00,15.37,15.44,15.37,15.43,51600.0,13.7419,13.8045,13.7419,13.7955,51600.0
2006-06-06 14:00:00,15.41,15.44,15.38,15.43,116800.0,13.7777,13.8045,13.7508,13.7955,116800.0
2006-06-06 14:10:00,15.44,15.48,15.39,15.47,137200.0,13.8045,13.8402,13.7598,13.8313,137200.0
2006-06-06 14:20:00,15.47,15.5,15.44,15.49,114400.0,13.8313,13.8581,13.8045,13.8492,114400.0
2006-06-06 14:30:00,15.49,15.55,15.49,15.52,158800.0,13.8492,13.9028,13.8492,13.876,158800.0
2006-06-06 14:40:00,15.51,15.54,15.48,15.52,212800.0,13.8671,13.8939,13.8402,13.876,212800.0
2006-06-06 14:50:00,15.52,15.54,15.49,15.51,203200.0,13.876,13.8939,13.8492,13.8671,203200.0
2006-06-06 15:00:00,15.5,15.57,15.48,15.54,190400.0,13.8581,13.9207,13.8402,13.8939,190400.0
2006-06-06 15:10:00,15.52,15.56,15.49,15.56,270800.0,13.876,13.9118,13.8492,13.9118,270800.0
2006-06-06 15:20:00,15.55,15.55,15.51,15.53,195200.0,13.9028,13.9028,13.8671,13.8849,195200.0
2006-06-06 15:30:00,15.53,15.59,15.49,15.52,271200.0,13.8849,13.9386,13.8492,13.876,271200.0
2006-06-06 15:40:00,15.51,15.56,15.49,15.51,136000.0,13.8671,13.9118,13.8492,13.8671,136000.0
2006-06-06 15:50:00,15.51,15.53,15.49,15.52,282800.0,13.8671,13.8849,13.8492,13.876,282800.0
2006-06-07 09:30:00,15.47,15.56,15.33,15.35,132800.0,13.8313,13.9118,13.7061,13.724,132800.0
2006-06-07 09:40:00,15.34,15.37,15.29,15.36,72000.0,13.7151,13.7419,13.6704,13.733,72000.0
2006-06-07 09:50:00,15.36,15.46,15.35,15.46,45200.0,13.733,13.8224,13.724,13.8224,45200.0
2006-06-07 10:00:00,15.44,15.59,15.42,15.51,161600.0,13.8045,13.9386,13.7866,13.8671,161600.0
2006-06-07 10:10:00,15.51,15.54,15.49,15.52,72000.0,13.8671,13.8939,13.8492,13.876,72000.0
2006-06-07 10:20:00,15.52,15.56,15.5,15.52,82000.0,13.876,13.9118,13.8581,13.876,82000.0
2006-06-07 10:30:00,15.51,15.54,15.49,15.5,94800.0,13.8671,13.8939,13.8492,13.8581,94800.0
2006-06-07 10:40:00,15.5,15.52,15.47,15.49,26800.0,13.8581,13.876,13.8313,13.8492,26800.0
2006-06-07 10:50:00,15.47,15.54,15.47,15.52,97200.0,13.8313,13.8939,13.8313,13.876,97200.0
2006-06-07 11:00:00,15.5,15.58,15.49,15.54,87600.0,13.8581,13.9296,13.8492,13.8939,87600.0
2006-06-07 11:10:00,15.53,15.54,15.47,15.48,43600.0,13.8849,13.8939,13.8313,13.8402,43600.0
2006-06-07 11:20:00,15.49,15.51,15.44,15.45,61200.0,13.8492,13.8671,13.8045,13.8134,61200.0
2006-06-07 11:30:00,15.45,15.5,15.45,15.49,24000.0,13.8134,13.8581,13.8134,13.8492,24000.0
2006-06-07 11:40:00,15.5,15.52,15.48,15.5,59600.0,13.8581,13.876,13.8402,13.8581,59600.0
2006-06-07 11:50:00,15.49,15.56,15.48,15.51,53600.0,13.8492,13.9118,13.8402,13.8671,53600.0
2006-06-07 12:00:00,15.52,15.58,15.49,15.56,61200.0,13.876,13.9296,13.8492,13.9118,61200.0
2006-06-07 12:10:00,15.57,15.59,15.56,15.56,28800.0,13.9207,13.9386,13.9118,13.9118,28800.0
2006-06-07 12:20:00,15.56,15.59,15.56,15.57,52800.0,13.9118,13.9386,13.9118,13.9207,52800.0
2006-06-07 12:30:00,15.57,15.58,15.54,15.58,62400.0,13.9207,13.9296,13.8939,13.9296,62400.0
2006-06-07 12:40:00,15.58,15.62,15.58,15.59,76400.0,13.9296,13.9654,13.9296,13.9386,76400.0
2006-06-07 12:50:00,15.59,15.59,15.54,15.54,111600.0,13.9386,13.9386,13.8939,13.8939,111600.0
2006-06-07 13:00:00,15.54,15.56,15.54,15.55,43200.0,13.8939,13.9118,13.8939,13.9028,43200.0
2006-06-07 13:10:00,15.55,15.57,15.53,15.56,39600.0,13.9028,13.9207,13.8849,13.9118,39600.0
2006-06-07 13:20:00,15.56,15.56,15.54,15.55,36000.0,13.9118,13.9118,13.8939,13.9028,36000.0
2006-06-07 13:30:00,15.56,15.56,15.5,15.51,60400.0,13.9118,13.9118,13.8581,13.8671,60400.0
2006-06-07 13:40:00,15.5,15.53,15.47,15.47,58800.0,13.8581,13.8849,13.8313,13.8313,58800.0
2006-06-07 13:50:00,15.48,15.54,15.48,15.53,40800.0,13.8402,13.8939,13.8402,13.8849,40800.0
2006-06-07 14:00:00,15.53,15.53,15.44,15.45,212400.0,13.8849,13.8849,13.8045,13.8134,212400.0
2006-06-07 14:10:00,15.45,15.49,15.43,15.47,44000.0,13.8134,13.8492,13.7955,13.8313,44000.0
2006-06-07 14:20:00,15.46,15.5,15.41,15.49,56800.0,13.8224,13.8581,13.7777,13.8492,56800.0
2006-06-07 14:30:00,15.48,15.49,15.44,15.46,52000.0,13.8402,13.8492,13.8045,13.8224,52000.0
2006-06-07 14:40:00,15.47,15.47,15.43,15.44,38800.0,13.8313,13.8313,13.7955,13.8045,38800.0
2006-06-07 14:50:00,15.44,15.47,15.42,15.45,38400.0,13.8045,13.8313,13.7866,13.8134,38400.0
2006-06-07 15:00:00,15.45,15.47,15.4,15.42,56800.0,13.8134,13.8313,13.7687,13.7866,56800.0
2006-06-07 15:10:00,15.42,15.42,15.34,15.35,109600.0,13.7866,13.7866,13.7151,13.724,109600.0
2006-06-07 15:20:00,15.35,15.42,15.3,15.3,88000.0,13.724,13.7866,13.6793,13.6793,88000.0
2006-06-07 15:30:00,15.3,15.32,15.25,15.28,218000.0,13.6793,13.6972,13.6346,13.6614,218000.0
2006-06-07 15:40:00,15.29,15.3,15.25,15.25,167600.0,13.6704,13.6793,13.6346,13.6346,167600.0
2006-06-07 15:50:00,15.25,15.29,15.23,15.26,220000.0,13.6346,13.6704,13.6167,13.6435,220000.0
2006-06-08 09:30:00,15.12,15.15,14.9,14.94,524400.0,13.5184,13.5452,13.3217,13.3574,524400.0
2006-06-08 09:40:00,14.94,15.01,14.92,14.99,218400.0,13.3574,13.42,13.3396,13.4021,218400.0
2006-06-08 09:50:00,15.0,15.03,14.9,14.92,188400.0,13.4111,13.4379,13.3217,13.3396,188400.0
2006-06-08 10:00:00,14.91,14.96,14.9,14.96,207200.0,13.3306,13.3753,13.3217,13.3753,207200.0
2006-06-08 10:10:00,14.96,14.99,14.94,14.97,335600.0,13.3753,13.4021,13.3574,13.3843,335600.0
2006-06-08 10:20:00,14.97,15.05,14.8,14.81,351200.0,13.3843,13.4558,13.2323,13.2412,351200.0
2006-06-08 10:30:00,14.82,14.9,14.8,14.88,278000.0,13.2502,13.3217,13.2323,13.3038,278000.0
2006-06-08 10:40:00,14.88,14.93,14.81,14.88,212400.0,13.3038,13.3485,13.2412,13.3038,212400.0
2006-06-08 10:50:00,14.9,14.91,14.8,14.85,174800.0,13.3217,13.3306,13.2323,13.277,174800.0
2006-06-08 11:00:00,14.84,14.91,14.8,14.9,144800.0,13.268,13.3306,13.2323,13.3217,144800.0
2006-06-08 11:10:00,14.9,14.9,14.79,14.8,258400.0,13.3217,13.3217,13.2233,13.2323,258400.0
2006-06-08 11:20:00,14.8,14.84,14.72,14.74,416000.0,13.2323,13.268,13.1607,13.1786,416000.0
2006-06-08 11:30:00,14.74,14.79,14.72,14.75,370800.0,13.1786,13.2233,13.1607,13.1876,370800.0
2006-06-08 11:40:00,14.75,14.84,14.75,14.82,211600.0,13.1876,13.268,13.1876,13.2502,211600.0
2006-06-08 11:50:00,14.81,14.85,14.76,14.81,233200.0,13.2412,13.277,13.1965,13.2412,233200.0
2006-06-08 12:00:00,14.82,14.9,14.8,14.86,143600.0,13.2502,13.3217,13.2323,13.2859,143600.0
2006-06-08 12:10:00,14.84,14.93,14.84,14.85,183600.0,13.268,13.3485,13.268,13.277,183600.0
2006-06-08 12:20:00,14.85,14.86,14.8,14.81,199600.0,13.277,13.2859,13.2323,13.2412,199600.0
2006-06-08 12:30:00,14.8,14.89,14.8,14.89,102400.0,13.2323,13.3127,13.2323,13.3127,102400.0
2006-06-08 12:40:00,14.89,14.93,14.82,14.83,93600.0,13.3127,13.3485,13.2502,13.2591,93600.0
2006-06-08 12:50:00,14.84,14.87,14.82,14.83,141600.0,13.268,13.2949,13.2502,13.2591,141600.0
2006-06-08 13:00:00,14.82,14.83,14.75,14.77,149600.0,13.2502,13.2591,13.1876,13.2054,149600.0
2006-06-08 13:10:00,14.77,14.82,14.77,14.79,121200.0,13.2054,13.2502,13.2054,13.2233,121200.0
2006-06-08 13:20:00,14.8,14.83,14.78,14.81,126800.0,13.2323,13.2591,13.2144,13.2412,126800.0
2006-06-08 13:30:00,14.8,14.85,14.79,14.84,164000.0,13.2323,13.277,13.2233,13.268,164000.0
2006-06-08 13:40:00,14.85,14.86,14.81,14.82,87600.0,13.277,13.2859,13.2412,13.2502,87600.0
2006-06-08 13:50:00,14.83,14.93,14.81,14.91,174400.0,13.2591,13.3485,13.2412,13.3306,174400.0
2006-06-08 14:00:00,14.91,14.95,14.87,14.93,170400.0,13.3306,13.3664,13.2949,13.3485,170400.0
2006-06-08 14:10:00,14.92,14.96,14.9,14.93,72400.0,13.3396,13.3753,13.3217,13.3485,72400.0
2006-06-08 14:20:00,14.93,15.02,14.93,15.02,231600.0,13.3485,13.429,13.3485,13.429,231600.0
2006-06-08 14:30:00,15.02,15.25,15.01,15.24,330400.0,13.429,13.6346,13.42,13.6257,330400.0
2006-06-08 14:40:00,15.23,15.24,15.06,15.09,374400.0,13.6167,13.6257,13.4647,13.4916,374400.0
2006-06-08 14:50:00,15.06,15.13,15.06,15.09,186000.0,13.4647,13.5273,13.4647,13.4916,186000.0
2006-06-08 15:00:00,15.11,15.19,15.09,15.18,158000.0,13.5094,13.581,13.4916,13.572,158000.0
2006-06-08 15:10:00,15.18,15.28,15.18,15.24,232800.0,13.572,13.6614,13.572,13.6257,232800.0
2006-06-08 15:20:00,15.24,15.27,15.22,15.24,170800.0,13.6257,13.6525,13.6078,13.6257,170800.0
2006-06-08 15:30:00,15.24,15.38,15.22,15.36,208000.0,13.6257,13.7508,13.6078,13.733,208000.0
2006-06-08 15:40:00,15.36,15.39,15.33,15.33,282000.0,13.733,13.7598,13.7061,13.7061,282000.0
2006-06-08 15:50:00,15.33,15.36,15.31,15.31,297600.0,13.7061,13.733,13.6882,13.6882,297600.0
2006-06-09 09:30:00,15.41,15.73,15.41,15.72,644800.0,13.7777,14.0638,13.7777,14.0548,644800.0
2006-06-09 09:40:00,15.72,15.79,15.58,15.79,482400.0,14.0548,14.1174,13.9296,14.1174,482400.0
2006-06-09 09:50:00,15.79,15.98,15.77,15.96,595200.0,14.1174,14.2873,14.0995,14.2694,595200.0
2006-06-09 10:00:00,15.97,15.97,15.77,15.81,360800.0,14.2783,14.2783,14.0995,14.1353,360800.0
2006-06-09 10:10:00,15.83,15.86,15.76,15.81,282400.0,14.1532,14.18,14.0906,14.1353,282400.0
2006-06-09 10:20:00,15.82,15.85,15.77,15.84,304000.0,14.1442,14.171,14.0995,14.1621,304000.0
2006-06-09 10:30:00,15.85,15.97,15.8,15.96,324400.0,14.171,14.2783,14.1263,14.2694,324400.0
2006-06-09 10:40:00,15.97,16.06,15.93,15.94,423600.0,14.2783,14.3588,14.2426,14.2515,423600.0
2006-06-09 10:50:00,15.94,15.94,15.9,15.91,284800.0,14.2515,14.2515,14.2158,14.2247,284800.0
2006-06-09 11:00:00,15.91,15.92,15.83,15.84,180000.0,14.2247,14.2336,14.1532,14.1621,180000.0
2006-06-09 11:10:00,15.85,15.88,15.82,15.84,210400.0,14.171,14.1979,14.1442,14.1621,210400.0
2006-06-09 11:20:00,15.84,15.88,15.84,15.87,110800.0,14.1621,14.1979,14.1621,14.1889,110800.0
2006-06-09 11:30:00,15.86,15.9,15.79,15.85,84800.0,14.18,14.2158,14.1174,14.171,84800.0
2006-06-09 11:40:00,15.84,15.9,15.78,15.81,169200.0,14.1621,14.2158,14.1085,14.1353,169200.0
2006-06-09 11:50:00,15.81,15.83,15.72,15.73,134400.0,14.1353,14.1532,14.0548,14.0638,134400.0
2006-06-09 12:00:00,15.72,15.73,15.66,15.67,218000.0,14.0548,14.0638,14.0012,14.0101,218000.0
2006-06-09 12:10:00,15.67,15.71,15.66,15.68,158000.0,14.0101,14.0459,14.0012,14.0191,158000.0
2006-06-09 12:20:00,15.68,15.69,15.63,15.64,79200.0,14.0191,14.028,13.9744,13.9833,79200.0
2006-06-09 12:30:00,15.64,15.65,15.59,15.59,94000.0,13.9833,13.9922,13.9386,13.9386,94000.0
2006-06-09 12:40:00,15.59,15.62,15.58,15.62,127200.0,13.9386,13.9654,13.9296,13.9654,127200.0
2006-06-09 12:50:00,15.59,15.61,15.49,15.49,171600.0,13.9386,13.9565,13.8492,13.8492,171600.0
2006-06-09 13:00:00,15.5,15.5,15.38,15.4,151200.0,13.8581,13.8581,13.7508,13.7687,151200.0
2006-06-09 13:10:00,15.4,15.47,15.36,15.37,228800.0,13.7687,13.8313,13.733,13.7419,228800.0
2006-06-09 13:20:00,15.38,15.4,15.33,15.35,262800.0,13.7508,13.7687,13.7061,13.724,262800.0
2006-06-09 13:30:00,15.34,15.42,15.33,15.37,219200.0,13.7151,13.7866,13.7061,13.7419,219200.0
2006-06-09 13:40:00,15.37,15.54,15.37,15.52,186400.0,13.7419,13.8939,13.7419,13.876,186400.0
2006-06-09 13:50:00,15.51,15.58,15.51,15.51,34800.0,13.8671,13.9296,13.8671,13.8671,34800.0
2006-06-09 14:00:00,15.51,15.53,15.5,15.52,36400.0,13.8671,13.8849,13.8581,13.876,36400.0
2006-06-09 14:10:00,15.53,15.53,15.47,15.49,92400.0,13.8849,13.8849,13.8313,13.8492,92400.0
2006-06-09 14:20:00,15.49,15.57,15.49,15.54,110400.0,13.8492,13.9207,13.8492,13.8939,110400.0
2006-06-09 14:30:00,15.54,15.54,15.49,15.5,58400.0,13.8939,13.8939,13.8492,13.8581,58400.0
2006-06-09 14:40:00,15.5,15.53,15.49,15.49,83600.0,13.8581,13.8849,13.8492,13.8492,83600.0
2006-06-09 14:50:00,15.49,15.53,15.49,15.49,40800.0,13.8492,13.8849,13.8492,13.8492,40800.0
2006-06-09 15:00:00,15.5,15.52,15.48,15.49,65600.0,13.8581,13.876,13.8402,13.8492,65600.0
2006-06-09 15:10:00,15.49,15.52,15.48,15.49,96800.0,13.8492,13.876,13.8402,13.8492,96800.0
2006-06-09 15:20:00,15.5,15.53,15.49,15.5,180000.0,13.8581,13.8849,13.8492,13.8581,180000.0
2006-06-09 15:30:00,15.5,15.52,15.48,15.52,69200.0,13.8581,13.876,13.8402,13.876,69200.0
2006-06-09 15:40:00,15.51,15.51,15.46,15.49,119200.0,13.8671,13.8671,13.8224,13.8492,119200.0
2006-06-09 15:50:00,15.49,15.52,15.43,15.45,357200.0,13.8492,13.876,13.7955,13.8134,357200.0
2006-06-12 09:30:00,15.53,15.72,15.5,15.5,448800.0,13.8849,14.0548,13.8581,13.8581,448800.0
2006-06-12 09:40:00,15.51,15.56,15.45,15.47,279600.0,13.8671,13.9118,13.8134,13.8313,279600.0
2006-06-12 09:50:00,15.49,15.65,15.45,15.63,254000.0,13.8492,13.9922,13.8134,13.9744,254000.0
2006-06-12 10:00:00,15.62,15.64,15.44,15.45,132400.0,13.9654,13.9833,13.8045,13.8134,132400.0
2006-06-12 10:10:00,15.45,15.47,15.24,15.31,204400.0,13.8134,13.8313,13.6257,13.6882,204400.0
2006-06-12 10:20:00,15.32,15.37,15.32,15.33,80400.0,13.6972,13.7419,13.6972,13.7061,80400.0
2006-06-12 10:30:00,15.33,15.39,15.27,15.3,172000.0,13.7061,13.7598,13.6525,13.6793,172000.0
2006-06-12 10:40:00,15.31,15.36,15.26,15.26,55200.0,13.6882,13.733,13.6435,13.6435,55200.0
2006-06-12 10:50:00,15.26,15.29,15.2,15.21,50800.0,13.6435,13.6704,13.5899,13.5988,50800.0
2006-06-12 11:00:00,15.2,15.2,15.04,15.1,241200.0,13.5899,13.5899,13.4468,13.5005,241200.0
2006-06-12 11:10:00,15.09,15.13,15.02,15.09,127200.0,13.4916,13.5273,13.429,13.4916,127200.0
2006-06-12 11:20:00,15.08,15.09,15.01,15.05,336000.0,13.4826,13.4916,13.42,13.4558,336000.0
2006-06-12 11:30:00,15.04,15.1,15.02,15.06,114400.0,13.4468,13.5005,13.429,13.4647,114400.0
2006-06-12 11:40:00,15.05,15.06,14.96,15.01,166000.0,13.4558,13.4647,13.3753,13.42,166000.0
2006-06-12 11:50:00,15.01,15.06,15.0,15.04,139600.0,13.42,13.4647,13.4111,13.4468,139600.0
2006-06-12 12:00:00,15.05,15.06,15.0,15.04,99600.0,13.4558,13.4647,13.4111,13.4468,99600.0
2006-06-12 12:10:00,15.04,15.05,15.02,15.02,94800.0,13.4468,13.4558,13.429,13.429,94800.0
2006-06-12 12:20:00,15.02,15.08,14.97,15.07,111200.0,13.429,13.4826,13.3843,13.4737,111200.0
2006-06-12 12:30:00,15.07,15.12,15.07,15.11,58400.0,13.4737,13.5184,13.4737,13.5094,58400.0
2006-06-12 12:40:00,15.12,15.16,15.11,15.16,30000.0,13.5184,13.5541,13.5094,13.5541,30000.0
2006-06-12 12:50:00,15.17,15.2,15.16,15.2,39600.0,13.5631,13.5899,13.5541,13.5899,39600.0
2006-06-12 13:00:00,15.19,15.21,15.13,15.21,90800.0,13.581,13.5988,13.5273,13.5988,90800.0
2006-06-12 13:10:00,15.21,15.21,15.18,15.2,24000.0,13.5988,13.5988,13.572,13.5899,24000.0
2006-06-12 13:20:00,15.2,15.23,15.18,15.18,58400.0,13.5899,13.6167,13.572,13.572,58400.0
2006-06-12 13:30:00,15.19,15.2,15.11,15.15,47200.0,13.581,13.5899,13.5094,13.5452,47200.0
2006-06-12 13:40:00,15.16,15.19,15.13,15.17,36800.0,13.5541,13.581,13.5273,13.5631,36800.0
2006-06-12 13:50:00,15.17,15.22,15.13,15.2,60000.0,13.5631,13.6078,13.5273,13.5899,60000.0
2006-06-12 14:00:00,15.2,15.2,15.15,15.16,28800.0,13.5899,13.5899,13.5452,13.5541,28800.0
2006-06-12 14:10:00,15.16,15.19,15.1,15.1,92400.0,13.5541,13.581,13.5005,13.5005,92400.0
2006-06-12 14:20:00,15.1,15.14,15.09,15.11,51600.0,13.5005,13.5363,13.4916,13.5094,51600.0
2006-06-12 14:30:00,15.1,15.13,15.09,15.11,31600.0,13.5005,13.5273,13.4916,13.5094,31600.0
2006-06-12 14:40:00,15.09,15.11,15.04,15.07,90000.0,13.4916,13.5094,13.4468,13.4737,90000.0
2006-06-12 14:50:00,15.06,15.13,15.06,15.09,34000.0,13.4647,13.5273,13.4647,13.4916,34000.0
2006-06-12 15:00:00,15.09,15.09,15.03,15.03,82000.0,13.4916,13.4916,13.4379,13.4379,82000.0
2006-06-12 15:10:00,15.03,15.07,14.99,15.01,108400.0,13.4379,13.4737,13.4021,13.42,108400.0
2006-06-12 15:20:00,15.01,15.04,14.95,14.99,159200.0,13.42,13.4468,13.3664,13.4021,159200.0
2006-06-12 15:30:00,14.99,15.01,14.9,14.92,313600.0,13.4021,13.42,13.3217,13.3396,313600.0
2006-06-12 15:40:00,14.91,14.93,14.83,14.88,362400.0,13.3306,13.3485,13.2591,13.3038,362400.0
2006-06-12 15:50:00,14.88,14.88,14.78,14.8,772400.0,13.3038,13.3038,13.2144,13.2323,772400.0
2006-06-13 09:30:00,14.75,14.86,14.61,14.62,534400.0,13.1876,13.2859,13.0624,13.0713,534400.0
2006-06-13 09:40:00,14.63,14.79,14.55,14.79,302000.0,13.0803,13.2233,13.0088,13.2233,302000.0
2006-06-13 09:50:00,14.79,14.86,14.72,14.85,259600.0,13.2233,13.2859,13.1607,13.277,259600.0
2006-06-13 10:00:00,14.84,14.96,14.84,14.96,442000.0,13.268,13.3753,13.268,13.3753,442000.0
2006-06-13 10:10:00,14.95,14.99,14.85,14.87,192400.0,13.3664,13.4021,13.277,13.2949,192400.0
2006-06-13 10:20:00,14.86,14.91,14.77,14.9,340800.0,13.2859,13.3306,13.2054,13.3217,340800.0
2006-06-13 10:30:00,14.9,14.93,14.79,14.79,81600.0,13.3217,13.3485,13.2233,13.2233,81600.0
2006-06-13 10:40:00,14.8,14.82,14.74,14.77,171200.0,13.2323,13.2502,13.1786,13.2054,171200.0
2006-06-13 10:50:00,14.76,14.85,14.76,14.82,90000.0,13.1965,13.277,13.1965,13.2502,90000.0
2006-06-13 11:00:00,14.81,14.85,14.74,14.78,87600.0,13.2412,13.277,13.1786,13.2144,87600.0
2006-06-13 11:10:00,14.79,14.88,14.77,14.83,125600.0,13.2233,13.3038,13.2054,13.2591,125600.0
2006-06-13 11:20:00,14.81,14.85,14.79,14.8,118800.0,13.2412,13.277,13.2233,13.2323,118800.0
2006-06-13 11:30:00,14.8,14.83,14.79,14.83,138400.0,13.2323,13.2591,13.2233,13.2591,138400.0
2006-06-13 11:40:00,14.82,14.82,14.78,14.8,137600.0,13.2502,13.2502,13.2144,13.2323,137600.0
2006-06-13 11:50:00,14.8,14.84,14.78,14.84,118800.0,13.2323,13.268,13.2144,13.268,118800.0
2006-06-13 12:00:00,14.84,14.85,14.79,14.81,93600.0,13.268,13.277,13.2233,13.2412,93600.0
2006-06-13 12:10:00,14.8,14.81,14.75,14.77,52400.0,13.2323,13.2412,13.1876,13.2054,52400.0
2006-06-13 12:20:00,14.77,14.77,14.71,14.71,57600.0,13.2054,13.2054,13.1518,13.1518,57600.0
2006-06-13 12:30:00,14.71,14.73,14.65,14.68,250400.0,13.1518,13.1697,13.0982,13.125,250400.0
2006-06-13 12:40:00,14.69,14.7,14.67,14.7,90000.0,13.1339,13.1429,13.116,13.1429,90000.0
2006-06-13 12:50:00,14.7,14.71,14.65,14.67,70000.0,13.1429,13.1518,13.0982,13.116,70000.0
2006-06-13 13:00:00,14.65,14.66,14.6,14.6,120800.0,13.0982,13.1071,13.0535,13.0535,120800.0
2006-06-13 13:10:00,14.6,14.6,14.53,14.59,211200.0,13.0535,13.0535,12.9909,13.0445,211200.0
2006-06-13 13:20:00,14.59,14.59,14.5,14.51,148000.0,13.0445,13.0445,12.964,12.973,148000.0
2006-06-13 13:30:00,14.5,14.54,14.47,14.52,171600.0,12.964,12.9998,12.9372,12.9819,171600.0
2006-06-13 13:40:00,14.52,14.67,14.52,14.64,68800.0,12.9819,13.116,12.9819,13.0892,68800.0
2006-06-13 13:50:00,14.65,14.68,14.63,14.65,66000.0,13.0982,13.125,13.0803,13.0982,66000.0
2006-06-13 14:00:00,14.66,14.66,14.6,14.62,70800.0,13.1071,13.1071,13.0535,13.0713,70800.0
2006-06-13 14:10:00,14.63,14.63,14.54,14.55,70400.0,13.0803,13.0803,12.9998,13.0088,70400.0
2006-06-13 14:20:00,14.55,14.55,14.46,14.49,198800.0,13.0088,13.0088,12.9283,12.9551,198800.0
2006-06-13 14:30:00,14.49,14.51,14.44,14.44,217600.0,12.9551,12.973,12.9104,12.9104,217600.0
2006-06-13 14:40:00,14.43,14.45,14.41,14.43,212800.0,12.9015,12.9193,12.8836,12.9015,212800.0
2006-06-13 14:50:00,14.41,14.43,14.36,14.4,95200.0,12.8836,12.9015,12.8389,12.8746,95200.0
2006-06-13 15:00:00,14.4,14.4,14.31,14.35,223200.0,12.8746,12.8746,12.7942,12.8299,223200.0
2006-06-13 15:10:00,14.35,14.46,14.34,14.46,219600.0,12.8299,12.9283,12.821,12.9283,219600.0
2006-06-13 15:20:00,14.46,14.69,14.46,14.68,315200.0,12.9283,13.1339,12.9283,13.125,315200.0
2006-06-13 15:30:00,14.68,14.79,14.65,14.78,392400.0,13.125,13.2233,13.0982,13.2144,392400.0
2006-06-13 15:40:00,14.77,14.8,14.64,14.64,260400.0,13.2054,13.2323,13.0892,13.0892,260400.0
2006-06-13 15:50:00,14.64,14.7,14.63,14.63,283600.0,13.0892,13.1429,13.0803,13.0803,283600.0
2006-06-14 09:30:00,14.58,14.76,14.47,14.75,251600.0,13.0356,13.1965,12.9372,13.1876,251600.0
2006-06-14 09:40:00,14.74,14.77,14.69,14.69,207200.0,13.1786,13.2054,13.1339,13.1339,207200.0
2006-06-14 09:50:00,14.69,14.75,14.66,14.69,169200.0,13.1339,13.1876,13.1071,13.1339,169200.0
2006-06-14 10:00:00,14.69,14.75,14.65,14.7,98000.0,13.1339,13.1876,13.0982,13.1429,98000.0
2006-06-14 10:10:00,14.7,14.74,14.63,14.63,109600.0,13.1429,13.1786,13.0803,13.0803,109600.0
2006-06-14 10:20:00,14.63,14.67,14.57,14.6,172400.0,13.0803,13.116,13.0266,13.0535,172400.0
2006-06-14 10:30:00,14.6,14.64,14.57,14.59,71200.0,13.0535,13.0892,13.0266,13.0445,71200.0
2006-06-14 10:40:00,14.57,14.59,14.54,14.58,47600.0,13.0266,13.0445,12.9998,13.0356,47600.0
2006-06-14 10:50:00,14.58,14.59,14.49,14.51,112400.0,13.0356,13.0445,12.9551,12.973,112400.0
2006-06-14 11:00:00,14.52,14.53,14.49,14.53,128000.0,12.9819,12.9909,12.9551,12.9909,128000.0
2006-06-14 11:10:00,14.52,14.6,14.51,14.55,268000.0,12.9819,13.0535,12.973,13.0088,268000.0
2006-06-14 11:20:00,14.55,14.59,14.52,14.59,162000.0,13.0088,13.0445,12.9819,13.0445,162000.0
2006-06-14 11:30:00,14.6,14.64,14.58,14.64,243600.0,13.0535,13.0892,13.0356,13.0892,243600.0
2006-06-14 11:40:00,14.64,14.65,14.59,14.63,141600.0,13.0892,13.0982,13.0445,13.0803,141600.0
2006-06-14 11:50:00,14.63,14.64,14.6,14.63,149600.0,13.0803,13.0892,13.0535,13.0803,149600.0
2006-06-14 12:00:00,14.64,14.64,14.6,14.63,54000.0,13.0892,13.0892,13.0535,13.0803,54000.0
2006-06-14 12:10:00,14.64,14.7,14.62,14.66,88800.0,13.0892,13.1429,13.0713,13.1071,88800.0
2006-06-14 12:20:00,14.66,14.67,14.63,14.63,36800.0,13.1071,13.116,13.0803,13.0803,36800.0
2006-06-14 12:30:00,14.64,14.64,14.6,14.6,10800.0,13.0892,13.0892,13.0535,13.0535,10800.0
2006-06-14 12:40:00,14.61,14.61,14.57,14.57,23600.0,13.0624,13.0624,13.0266,13.0266,23600.0
2006-06-14 12:50:00,14.57,14.58,14.55,14.57,24800.0,13.0266,13.0356,13.0088,13.0266,24800.0
2006-06-14 13:00:00,14.57,14.57,14.49,14.51,64400.0,13.0266,13.0266,12.9551,12.973,64400.0
2006-06-14 13:10:00,14.53,14.54,14.49,14.49,84000.0,12.9909,12.9998,12.9551,12.9551,84000.0
2006-06-14 13:20:00,14.49,14.52,14.41,14.46,163200.0,12.9551,12.9819,12.8836,12.9283,163200.0
2006-06-14 13:30:00,14.45,14.46,14.4,14.4,114800.0,12.9193,12.9283,12.8746,12.8746,114800.0
2006-06-14 13:40:00,14.4,14.51,14.4,14.47,96800.0,12.8746,12.973,12.8746,12.9372,96800.0
2006-06-14 13:50:00,14.47,14.55,14.47,14.55,83200.0,12.9372,13.0088,12.9372,13.0088,83200.0
2006-06-14 14:00:00,14.56,14.65,14.53,14.65,60800.0,13.0177,13.0982,12.9909,13.0982,60800.0
2006-06-14 14:10:00,14.65,14.66,14.59,14.59,94800.0,13.0982,13.1071,13.0445,13.0445,94800.0
2006-06-14 14:20:00,14.58,14.61,14.52,14.53,92800.0,13.0356,13.0624,12.9819,12.9909,92800.0
2006-06-14 14:30:00,14.54,14.54,14.46,14.47,74800.0,12.9998,12.9998,12.9283,12.9372,74800.0
2006-06-14 14:40:00,14.47,14.47,14.38,14.4,94400.0,12.9372,12.9372,12.8568,12.8746,94400.0
2006-06-14 14:50:00,14.4,14.51,14.38,14.45,97200.0,12.8746,12.973,12.8568,12.9193,97200.0
2006-06-14 15:00:00,14.45,14.54,14.44,14.52,164400.0,12.9193,12.9998,12.9104,12.9819,164400.0
2006-06-14 15:10:00,14.52,14.61,14.51,14.58,122800.0,12.9819,13.0624,12.973,13.0356,122800.0
2006-06-14 15:20:00,14.58,14.59,14.56,14.58,81600.0,13.0356,13.0445,13.0177,13.0356,81600.0
2006-06-14 15:30:00,14.58,14.65,14.58,14.65,69200.0,13.0356,13.0982,13.0356,13.0982,69200.0
2006-06-14 15:40:00,14.65,14.7,14.63,14.7,105600.0,13.0982,13.1429,13.0803,13.1429,105600.0
2006-06-14 15:50:00,14.7,14.8,14.69,14.76,518000.0,13.1429,13.2323,13.1339,13.1965,518000.0
2006-06-15 09:30:00,15.01,15.35,15.01,15.33,578800.0,13.42,13.724,13.42,13.7061,578800.0
2006-06-15 09:40:00,15.33,15.44,15.3,15.35,226000.0,13.7061,13.8045,13.6793,13.724,226000.0
2006-06-15 09:50:00,15.37,15.42,15.25,15.38,201600.0,13.7419,13.7866,13.6346,13.7508,201600.0
2006-06-15 10:00:00,15.41,15.43,15.28,15.28,190800.0,13.7777,13.7955,13.6614,13.6614,190800.0
2006-06-15 10:10:00,15.28,15.31,15.26,15.3,179200.0,13.6614,13.6882,13.6435,13.6793,179200.0
2006-06-15 10:20:00,15.29,15.31,15.25,15.3,293200.0,13.6704,13.6882,13.6346,13.6793,293200.0
2006-06-15 10:30:00,15.29,15.32,15.27,15.29,252800.0,13.6704,13.6972,13.6525,13.6704,252800.0
2006-06-15 10:40:00,15.29,15.37,15.28,15.37,126400.0,13.6704,13.7419,13.6614,13.7419,126400.0
2006-06-15 10:50:00,15.36,15.37,15.29,15.31,106000.0,13.733,13.7419,13.6704,13.6882,106000.0
2006-06-15 11:00:00,15.34,15.37,15.31,15.35,69600.0,13.7151,13.7419,13.6882,13.724,69600.0
2006-06-15 11:10:00,15.35,15.4,15.35,15.36,133200.0,13.724,13.7687,13.724,13.733,133200.0
2006-06-15 11:20:00,15.36,15.38,15.31,15.32,64400.0,13.733,13.7508,13.6882,13.6972,64400.0
2006-06-15 11:30:00,15.32,15.35,15.31,15.32,74000.0,13.6972,13.724,13.6882,13.6972,74000.0
2006-06-15 11:40:00,15.31,15.36,15.31,15.36,71600.0,13.6882,13.733,13.6882,13.733,71600.0
2006-06-15 11:50:00,15.35,15.38,15.35,15.36,42400.0,13.724,13.7508,13.724,13.733,42400.0
2006-06-15 12:00:00,15.36,15.36,15.33,15.34,54400.0,13.733,13.733,13.7061,13.7151,54400.0
2006-06-15 12:10:00,15.34,15.35,15.29,15.32,47600.0,13.7151,13.724,13.6704,13.6972,47600.0
2006-06-15 12:20:00,15.32,15.35,15.31,15.35,46800.0,13.6972,13.724,13.6882,13.724,46800.0
2006-06-15 12:30:00,15.35,15.36,15.33,15.35,57200.0,13.724,13.733,13.7061,13.724,57200.0
2006-06-15 12:40:00,15.36,15.36,15.34,15.34,74800.0,13.733,13.733,13.7151,13.7151,74800.0
2006-06-15 12:50:00,15.34,15.35,15.3,15.3,28400.0,13.7151,13.724,13.6793,13.6793,28400.0
2006-06-15 13:00:00,15.3,15.34,15.28,15.32,67600.0,13.6793,13.7151,13.6614,13.6972,67600.0
2006-06-15 13:10:00,15.33,15.36,15.33,15.35,67200.0,13.7061,13.733,13.7061,13.724,67200.0
2006-06-15 13:20:00,15.34,15.39,15.34,15.36,104800.0,13.7151,13.7598,13.7151,13.733,104800.0
2006-06-15 13:30:00,15.36,15.36,15.31,15.36,65200.0,13.733,13.733,13.6882,13.733,65200.0
2006-06-15 13:40:00,15.36,15.43,15.33,15.41,131600.0,13.733,13.7955,13.7061,13.7777,131600.0
2006-06-15 13:50:00,15.41,15.46,15.39,15.46,96800.0,13.7777,13.8224,13.7598,13.8224,96800.0
2006-06-15 14:00:00,15.46,15.54,15.46,15.5,216800.0,13.8224,13.8939,13.8224,13.8581,216800.0
2006-06-15 14:10:00,15.5,15.58,15.49,15.58,104800.0,13.8581,13.9296,13.8492,13.9296,104800.0
2006-06-15 14:20:00,15.58,15.59,15.54,15.56,116000.0,13.9296,13.9386,13.8939,13.9118,116000.0
2006-06-15 14:30:00,15.56,15.62,15.54,15.62,154400.0,13.9118,13.9654,13.8939,13.9654,154400.0
2006-06-15 14:40:00,15.61,15.66,15.57,15.61,157600.0,13.9565,14.0012,13.9207,13.9565,157600.0
2006-06-15 14:50:00,15.62,15.65,15.6,15.62,74800.0,13.9654,13.9922,13.9475,13.9654,74800.0
2006-06-15 15:00:00,15.63,15.63,15.58,15.59,89200.0,13.9744,13.9744,13.9296,13.9386,89200.0
2006-06-15 15:10:00,15.61,15.7,15.59,15.7,142000.0,13.9565,14.0369,13.9386,14.0369,142000.0
2006-06-15 15:20:00,15.71,15.75,15.69,15.72,178000.0,14.0459,14.0816,14.028,14.0548,178000.0
2006-06-15 15:30:00,15.72,15.77,15.72,15.75,300000.0,14.0548,14.0995,14.0548,14.0816,300000.0
2006-06-15 15:40:00,15.75,15.81,15.74,15.78,434000.0,14.0816,14.1353,14.0727,14.1085,434000.0
2006-06-15 15:50:00,15.78,15.78,15.7,15.76,366800.0,14.1085,14.1085,14.0369,14.0906,366800.0
2006-06-16 09:30:00,15.75,15.78,15.59,15.68,2165600.0,14.0816,14.1085,13.9386,14.0191,2165600.0
2006-06-16 09:40:00,15.68,15.68,15.62,15.63,179200.0,14.0191,14.0191,13.9654,13.9744,179200.0
2006-06-16 09:50:00,15.63,15.64,15.56,15.62,224000.0,13.9744,13.9833,13.9118,13.9654,224000.0
2006-06-16 10:00:00,15.62,15.64,15.55,15.61,224400.0,13.9654,13.9833,13.9028,13.9565,224400.0
2006-06-16 10:10:00,15.61,15.71,15.59,15.7,249600.0,13.9565,14.0459,13.9386,14.0369,249600.0
2006-06-16 10:20:00,15.7,15.73,15.63,15.73,152400.0,14.0369,14.0638,13.9744,14.0638,152400.0
2006-06-16 10:30:00,15.73,15.86,15.72,15.85,386800.0,14.0638,14.18,14.0548,14.171,386800.0
2006-06-16 10:40:00,15.85,15.85,15.74,15.75,114400.0,14.171,14.171,14.0727,14.0816,114400.0
2006-06-16 10:50:00,15.75,15.78,15.72,15.77,112000.0,14.0816,14.1085,14.0548,14.0995,112000.0
2006-06-16 11:00:00,15.77,15.83,15.76,15.82,114000.0,14.0995,14.1532,14.0906,14.1442,114000.0
2006-06-16 11:10:00,15.82,15.83,15.74,15.77,78800.0,14.1442,14.1532,14.0727,14.0995,78800.0
2006-06-16 11:20:00,15.77,15.77,15.7,15.71,175600.0,14.0995,14.0995,14.0369,14.0459,175600.0
2006-06-16 11:30:00,15.7,15.77,15.69,15.74,76400.0,14.0369,14.0995,14.028,14.0727,76400.0
2006-06-16 11:40:00,15.74,15.81,15.72,15.75,100800.0,14.0727,14.1353,14.0548,14.0816,100800.0
2006-06-16 11:50:00,15.75,15.8,15.75,15.76,169200.0,14.0816,14.1263,14.0816,14.0906,169200.0
2006-06-16 12:00:00,15.78,15.83,15.78,15.82,200400.0,14.1085,14.1532,14.1085,14.1442,200400.0
2006-06-16 12:10:00,15.82,15.84,15.75,15.79,144800.0,14.1442,14.1621,14.0816,14.1174,144800.0
2006-06-16 12:20:00,15.8,15.8,15.72,15.76,67600.0,14.1263,14.1263,14.0548,14.0906,67600.0
2006-06-16 12:30:00,15.76,15.78,15.68,15.71,90400.0,14.0906,14.1085,14.0191,14.0459,90400.0
2006-06-16 12:40:00,15.72,15.74,15.69,15.72,99600.0,14.0548,14.0727,14.028,14.0548,99600.0
2006-06-16 12:50:00,15.72,15.74,15.7,15.74,128000.0,14.0548,14.0727,14.0369,14.0727,128000.0
2006-06-16 13:00:00,15.75,15.77,15.72,15.73,28000.0,14.0816,14.0995,14.0548,14.0638,28000.0
2006-06-16 13:10:00,15.73,15.74,15.71,15.72,61600.0,14.0638,14.0727,14.0459,14.0548,61600.0
2006-06-16 13:20:00,15.72,15.81,15.72,15.78,61600.0,14.0548,14.1353,14.0548,14.1085,61600.0
2006-06-16 13:30:00,15.79,15.8,15.73,15.74,43200.0,14.1174,14.1263,14.0638,14.0727,43200.0
2006-06-16 13:40:00,15.73,15.8,15.73,15.79,70400.0,14.0638,14.1263,14.0638,14.1174,70400.0
2006-06-16 13:50:00,15.8,15.81,15.79,15.79,32000.0,14.1263,14.1353,14.1174,14.1174,32000.0
2006-06-16 14:00:00,15.8,15.8,15.77,15.77,32000.0,14.1263,14.1263,14.0995,14.0995,32000.0
2006-06-16 14:10:00,15.77,15.84,15.74,15.79,47200.0,14.0995,14.1621,14.0727,14.1174,47200.0
2006-06-16 14:20:00,15.79,15.83,15.78,15.82,80800.0,14.1174,14.1532,14.1085,14.1442,80800.0
2006-06-16 14:30:00,15.82,15.86,15.8,15.81,104800.0,14.1442,14.18,14.1263,14.1353,104800.0
2006-06-16 14:40:00,15.81,15.86,15.81,15.84,62000.0,14.1353,14.18,14.1353,14.1621,62000.0
2006-06-16 14:50:00,15.84,15.87,15.83,15.86,67200.0,14.1621,14.1889,14.1532,14.18,67200.0
2006-06-16 15:00:00,15.86,15.92,15.86,15.9,121200.0,14.18,14.2336,14.18,14.2158,121200.0
2006-06-16 15:10:00,15.9,15.93,15.9,15.9,80400.0,14.2158,14.2426,14.2158,14.2158,80400.0
2006-06-16 15:20:00,15.9,15.92,15.89,15.91,83200.0,14.2158,14.2336,14.2068,14.2247,83200.0
2006-06-16 15:30:00,15.9,15.94,15.87,15.87,135200.0,14.2158,14.2515,14.1889,14.1889,135200.0
2006-06-16 15:40:00,15.88,15.9,15.83,15.86,148800.0,14.1979,14.2158,14.1532,14.18,148800.0
2006-06-16 15:50:00,15.87,15.9,15.86,15.9,432400.0,14.1889,14.2158,14.18,14.2158,432400.0
2006-06-19 09:30:00,15.89,15.91,15.85,15.91,942800.0,14.2068,14.2247,14.171,14.2247,942800.0
2006-06-19 09:40:00,15.91,16.04,15.89,16.0,402000.0,14.2247,14.3409,14.2068,14.3052,402000.0
2006-06-19 09:50:00,16.0,16.03,15.93,15.99,337200.0,14.3052,14.332,14.2426,14.2962,337200.0
2006-06-19 10:00:00,15.99,15.99,15.93,15.99,311600.0,14.2962,14.2962,14.2426,14.2962,311600.0
2006-06-19 10:10:00,15.98,15.98,15.85,15.85,171200.0,14.2873,14.2873,14.171,14.171,171200.0
2006-06-19 10:20:00,15.86,15.86,15.75,15.79,193200.0,14.18,14.18,14.0816,14.1174,193200.0
2006-06-19 10:30:00,15.79,15.84,15.72,15.74,224800.0,14.1174,14.1621,14.0548,14.0727,224800.0
2006-06-19 10:40:00,15.74,15.76,15.72,15.74,303600.0,14.0727,14.0906,14.0548,14.0727,303600.0
2006-06-19 10:50:00,15.74,15.77,15.73,15.76,339600.0,14.0727,14.0995,14.0638,14.0906,339600.0
2006-06-19 11:00:00,15.74,15.75,15.64,15.74,226800.0,14.0727,14.0816,13.9833,14.0727,226800.0
2006-06-19 11:10:00,15.75,15.79,15.74,15.78,96000.0,14.0816,14.1174,14.0727,14.1085,96000.0
2006-06-19 11:20:00,15.78,15.78,15.68,15.71,143200.0,14.1085,14.1085,14.0191,14.0459,143200.0
2006-06-19 11:30:00,15.7,15.7,15.62,15.65,211200.0,14.0369,14.0369,13.9654,13.9922,211200.0
2006-06-19 11:40:00,15.66,15.7,15.66,15.68,103200.0,14.0012,14.0369,14.0012,14.0191,103200.0
2006-06-19 11:50:00,15.68,15.69,15.61,15.67,111600.0,14.0191,14.028,13.9565,14.0101,111600.0
2006-06-19 12:00:00,15.67,15.69,15.65,15.66,50000.0,14.0101,14.028,13.9922,14.0012,50000.0
2006-06-19 12:10:00,15.65,15.67,15.62,15.64,66000.0,13.9922,14.0101,13.9654,13.9833,66000.0
2006-06-19 12:20:00,15.64,15.65,15.61,15.63,39200.0,13.9833,13.9922,13.9565,13.9744,39200.0
2006-06-19 12:30:00,15.63,15.65,15.63,15.64,51200.0,13.9744,13.9922,13.9744,13.9833,51200.0
2006-06-19 12:40:00,15.63,15.64,15.61,15.62,65600.0,13.9744,13.9833,13.9565,13.9654,65600.0
2006-06-19 12:50:00,15.62,15.63,15.56,15.56,150400.0,13.9654,13.9744,13.9118,13.9118,150400.0
2006-06-19 13:00:00,15.56,15.57,15.51,15.52,164400.0,13.9118,13.9207,13.8671,13.876,164400.0
2006-06-19 13:10:00,15.51,15.52,15.42,15.47,183200.0,13.8671,13.876,13.7866,13.8313,183200.0
2006-06-19 13:20:00,15.47,15.47,15.42,15.47,132400.0,13.8313,13.8313,13.7866,13.8313,132400.0
2006-06-19 13:30:00,15.47,15.49,15.42,15.42,70800.0,13.8313,13.8492,13.7866,13.7866,70800.0
2006-06-19 13:40:00,15.42,15.47,15.35,15.46,150400.0,13.7866,13.8313,13.724,13.8224,150400.0
2006-06-19 13:50:00,15.46,15.5,15.44,15.48,114400.0,13.8224,13.8581,13.8045,13.8402,114400.0
2006-06-19 14:00:00,15.47,15.49,15.4,15.44,97200.0,13.8313,13.8492,13.7687,13.8045,97200.0
2006-06-19 14:10:00,15.45,15.46,15.43,15.44,195600.0,13.8134,13.8224,13.7955,13.8045,195600.0
2006-06-19 14:20:00,15.44,15.48,15.43,15.48,150000.0,13.8045,13.8402,13.7955,13.8402,150000.0
2006-06-19 14:30:00,15.48,15.56,15.46,15.52,191600.0,13.8402,13.9118,13.8224,13.876,191600.0
2006-06-19 14:40:00,15.52,15.55,15.49,15.55,147200.0,13.876,13.9028,13.8492,13.9028,147200.0
2006-06-19 14:50:00,15.54,15.56,15.51,15.54,148000.0,13.8939,13.9118,13.8671,13.8939,148000.0
2006-06-19 15:00:00,15.53,15.56,15.51,15.55,172000.0,13.8849,13.9118,13.8671,13.9028,172000.0
2006-06-19 15:10:00,15.55,15.56,15.52,15.56,102800.0,13.9028,13.9118,13.876,13.9118,102800.0
2006-06-19 15:20:00,15.56,15.65,15.56,15.63,336000.0,13.9118,13.9922,13.9118,13.9744,336000.0
2006-06-19 15:30:00,15.63,15.66,15.62,15.63,273200.0,13.9744,14.0012,13.9654,13.9744,273200.0
2006-06-19 15:40:00,15.61,15.62,15.52,15.54,194800.0,13.9565,13.9654,13.876,13.8939,194800.0
2006-06-19 15:50:00,15.54,15.6,15.53,15.56,299600.0,13.8939,13.9475,13.8849,13.9118,299600.0
2006-06-20 09:30:00,15.53,15.56,15.51,15.54,122400.0,13.8849,13.9118,13.8671,13.8939,122400.0
2006-06-20 09:40:00,15.54,15.54,15.36,15.38,125200.0,13.8939,13.8939,13.733,13.7508,125200.0
2006-06-20 09:50:00,15.38,15.46,15.32,15.33,111200.0,13.7508,13.8224,13.6972,13.7061,111200.0
2006-06-20 10:00:00,15.34,15.34,15.21,15.22,283600.0,13.7151,13.7151,13.5988,13.6078,283600.0
2006-06-20 10:10:00,15.22,15.26,15.16,15.24,340000.0,13.6078,13.6435,13.5541,13.6257,340000.0
2006-06-20 10:20:00,15.23,15.35,15.19,15.22,336000.0,13.6167,13.724,13.581,13.6078,336000.0
2006-06-20 10:30:00,15.22,15.25,15.22,15.24,435200.0,13.6078,13.6346,13.6078,13.6257,435200.0
2006-06-20 10:40:00,15.24,15.24,15.16,15.18,125200.0,13.6257,13.6257,13.5541,13.572,125200.0
2006-06-20 10:50:00,15.19,15.31,15.17,15.31,251200.0,13.581,13.6882,13.5631,13.6882,251200.0
2006-06-20 11:00:00,15.31,15.33,15.26,15.31,166400.0,13.6882,13.7061,13.6435,13.6882,166400.0
2006-06-20 11:10:00,15.31,15.31,15.27,15.27,58400.0,13.6882,13.6882,13.6525,13.6525,58400.0
2006-06-20 11:20:00,15.26,15.35,15.25,15.34,184800.0,13.6435,13.724,13.6346,13.7151,184800.0
2006-06-20 11:30:00,15.35,15.5,15.34,15.49,192000.0,13.724,13.8581,13.7151,13.8492,192000.0
2006-06-20 11:40:00,15.48,15.51,15.46,15.46,366400.0,13.8402,13.8671,13.8224,13.8224,366400.0
2006-06-20 11:50:00,15.46,15.5,15.46,15.5,117200.0,13.8224,13.8581,13.8224,13.8581,117200.0
2006-06-20 12:00:00,15.5,15.5,15.47,15.49,122000.0,13.8581,13.8581,13.8313,13.8492,122000.0
2006-06-20 12:10:00,15.49,15.5,15.47,15.49,129200.0,13.8492,13.8581,13.8313,13.8492,129200.0
2006-06-20 12:20:00,15.49,15.49,15.47,15.47,112800.0,13.8492,13.8492,13.8313,13.8313,112800.0
2006-06-20 12:30:00,15.46,15.49,15.46,15.47,61200.0,13.8224,13.8492,13.8224,13.8313,61200.0
2006-06-20 12:40:00,15.47,15.49,15.46,15.48,186400.0,13.8313,13.8492,13.8224,13.8402,186400.0
2006-06-20 12:50:00,15.48,15.49,15.44,15.48,150000.0,13.8402,13.8492,13.8045,13.8402,150000.0
2006-06-20 13:00:00,15.49,15.5,15.49,15.5,99200.0,13.8492,13.8581,13.8492,13.8581,99200.0
2006-06-20 13:10:00,15.5,15.5,15.49,15.49,119600.0,13.8581,13.8581,13.8492,13.8492,119600.0
2006-06-20 13:20:00,15.49,15.5,15.47,15.49,125600.0,13.8492,13.8581,13.8313,13.8492,125600.0
2006-06-20 13:30:00,15.49,15.5,15.44,15.5,253600.0,13.8492,13.8581,13.8045,13.8581,253600.0
2006-06-20 13:40:00,15.49,15.53,15.49,15.53,136400.0,13.8492,13.8849,13.8492,13.8849,136400.0
2006-06-20 13:50:00,15.53,15.54,15.48,15.54,80400.0,13.8849,13.8939,13.8402,13.8939,80400.0
2006-06-20 14:00:00,15.53,15.55,15.49,15.53,83600.0,13.8849,13.9028,13.8492,13.8849,83600.0
2006-06-20 14:10:00,15.53,15.54,15.51,15.52,80000.0,13.8849,13.8939,13.8671,13.876,80000.0
2006-06-20 14:20:00,15.53,15.54,15.51,15.53,128400.0,13.8849,13.8939,13.8671,13.8849,128400.0
2006-06-20 14:30:00,15.53,15.6,15.52,15.59,190000.0,13.8849,13.9475,13.876,13.9386,190000.0
2006-06-20 14:40:00,15.58,15.58,15.55,15.55,82800.0,13.9296,13.9296,13.9028,13.9028,82800.0
2006-06-20 14:50:00,15.55,15.62,15.55,15.59,109200.0,13.9028,13.9654,13.9028,13.9386,109200.0
2006-06-20 15:00:00,15.6,15.63,15.59,15.61,144400.0,13.9475,13.9744,13.9386,13.9565,144400.0
2006-06-20 15:10:00,15.61,15.65,15.61,15.64,158000.0,13.9565,13.9922,13.9565,13.9833,158000.0
2006-06-20 15:20:00,15.64,15.66,15.62,15.65,214000.0,13.9833,14.0012,13.9654,13.9922,214000.0
2006-06-20 15:30:00,15.65,15.68,15.61,15.65,406400.0,13.9922,14.0191,13.9565,13.9922,406400.0
2006-06-20 15:40:00,15.65,15.65,15.63,15.64,134800.0,13.9922,13.9922,13.9744,13.9833,134800.0
2006-06-20 15:50:00,15.64,15.65,15.61,15.62,430400.0,13.9833,13.9922,13.9565,13.9654,430400.0
2006-06-21 09:30:00,15.71,15.88,15.67,15.87,260400.0,14.0459,14.1979,14.0101,14.1889,260400.0
2006-06-21 09:40:00,15.86,15.88,15.76,15.77,81600.0,14.18,14.1979,14.0906,14.0995,81600.0
2006-06-21 09:50:00,15.77,15.81,15.77,15.79,183200.0,14.0995,14.1353,14.0995,14.1174,183200.0
2006-06-21 10:00:00,15.79,15.84,15.77,15.84,296400.0,14.1174,14.1621,14.0995,14.1621,296400.0
2006-06-21 10:10:00,15.84,15.84,15.8,15.81,166000.0,14.1621,14.1621,14.1263,14.1353,166000.0
2006-06-21 10:20:00,15.81,15.84,15.8,15.84,79200.0,14.1353,14.1621,14.1263,14.1621,79200.0
2006-06-21 10:30:00,15.83,15.88,15.82,15.88,92400.0,14.1532,14.1979,14.1442,14.1979,92400.0
2006-06-21 10:40:00,15.88,15.88,15.79,15.81,284400.0,14.1979,14.1979,14.1174,14.1353,284400.0
2006-06-21 10:50:00,15.8,15.83,15.75,15.76,151200.0,14.1263,14.1532,14.0816,14.0906,151200.0
2006-06-21 11:00:00,15.75,15.81,15.74,15.8,198400.0,14.0816,14.1353,14.0727,14.1263,198400.0
2006-06-21 11:10:00,15.81,15.81,15.78,15.8,130800.0,14.1353,14.1353,14.1085,14.1263,130800.0
2006-06-21 11:20:00,15.79,15.87,15.79,15.87,142000.0,14.1174,14.1889,14.1174,14.1889,142000.0
2006-06-21 11:30:00,15.88,15.88,15.83,15.86,207200.0,14.1979,14.1979,14.1532,14.18,207200.0
2006-06-21 11:40:00,15.86,15.88,15.86,15.88,129600.0,14.18,14.1979,14.18,14.1979,129600.0
2006-06-21 11:50:00,15.88,15.9,15.87,15.88,126800.0,14.1979,14.2158,14.1889,14.1979,126800.0
2006-06-21 12:00:00,15.88,15.95,15.87,15.94,238000.0,14.1979,14.2605,14.1889,14.2515,238000.0
2006-06-21 12:10:00,15.94,15.95,15.89,15.93,154000.0,14.2515,14.2605,14.2068,14.2426,154000.0
2006-06-21 12:20:00,15.93,15.97,15.89,15.96,187200.0,14.2426,14.2783,14.2068,14.2694,187200.0
2006-06-21 12:30:00,15.97,16.0,15.97,15.99,98800.0,14.2783,14.3052,14.2783,14.2962,98800.0
2006-06-21 12:40:00,15.99,16.06,15.99,16.05,144000.0,14.2962,14.3588,14.2962,14.3499,144000.0
2006-06-21 12:50:00,16.06,16.1,16.0,16.01,252000.0,14.3588,14.3946,14.3052,14.3141,252000.0
2006-06-21 13:00:00,16.02,16.03,15.9,15.94,454000.0,14.323,14.332,14.2158,14.2515,454000.0
2006-06-21 13:10:00,15.94,15.94,15.89,15.94,323600.0,14.2515,14.2515,14.2068,14.2515,323600.0
2006-06-21 13:20:00,15.94,15.95,15.9,15.91,222000.0,14.2515,14.2605,14.2158,14.2247,222000.0
2006-06-21 13:30:00,15.9,15.93,15.89,15.92,208800.0,14.2158,14.2426,14.2068,14.2336,208800.0
2006-06-21 13:40:00,15.93,15.96,15.91,15.96,268800.0,14.2426,14.2694,14.2247,14.2694,268800.0
2006-06-21 13:50:00,15.96,16.05,15.96,16.02,107600.0,14.2694,14.3499,14.2694,14.323,107600.0
2006-06-21 14:00:00,16.03,16.04,16.02,16.04,188400.0,14.332,14.3409,14.323,14.3409,188400.0
2006-06-21 14:10:00,16.04,16.06,16.02,16.04,141600.0,14.3409,14.3588,14.323,14.3409,141600.0
2006-06-21 14:20:00,16.04,16.1,16.03,16.06,270400.0,14.3409,14.3946,14.332,14.3588,270400.0
2006-06-21 14:30:00,16.06,16.12,16.05,16.11,105600.0,14.3588,14.4124,14.3499,14.4035,105600.0
2006-06-21 14:40:00,16.1,16.16,16.1,16.11,122800.0,14.3946,14.4482,14.3946,14.4035,122800.0
2006-06-21 14:50:00,16.11,16.18,16.1,16.15,131600.0,14.4035,14.4661,14.3946,14.4393,131600.0
2006-06-21 15:00:00,16.15,16.18,16.12,16.17,158000.0,14.4393,14.4661,14.4124,14.4571,158000.0
2006-06-21 15:10:00,16.16,16.21,16.15,16.21,169600.0,14.4482,14.4929,14.4393,14.4929,169600.0
2006-06-21 15:20:00,16.2,16.23,16.19,16.2,210000.0,14.484,14.5108,14.475,14.484,210000.0
2006-06-21 15:30:00,16.2,16.25,16.19,16.24,354400.0,14.484,14.5287,14.475,14.5197,354400.0
2006-06-21 15:40:00,16.24,16.28,16.23,16.24,443200.0,14.5197,14.5555,14.5108,14.5197,443200.0
2006-06-21 15:50:00,16.24,16.31,16.23,16.23,497600.0,14.5197,14.5823,14.5108,14.5108,497600.0
2006-06-22 09:30:00,16.18,16.22,16.13,16.16,145600.0,14.4661,14.5019,14.4214,14.4482,145600.0
2006-06-22 09:40:00,16.16,16.21,16.13,16.18,254400.0,14.4482,14.4929,14.4214,14.4661,254400.0
2006-06-22 09:50:00,16.17,16.22,16.16,16.22,53200.0,14.4571,14.5019,14.4482,14.5019,53200.0
2006-06-22 10:00:00,16.23,16.26,16.13,16.17,116000.0,14.5108,14.5376,14.4214,14.4571,116000.0
2006-06-22 10:10:00,16.17,16.17,16.03,16.06,111200.0,14.4571,14.4571,14.332,14.3588,111200.0
2006-06-22 10:20:00,16.05,16.08,15.94,15.98,212000.0,14.3499,14.3767,14.2515,14.2873,212000.0
2006-06-22 10:30:00,15.98,15.99,15.92,15.97,114400.0,14.2873,14.2962,14.2336,14.2783,114400.0
2006-06-22 10:40:00,15.97,16.0,15.94,15.95,78400.0,14.2783,14.3052,14.2515,14.2605,78400.0
2006-06-22 10:50:00,15.96,15.98,15.95,15.96,48400.0,14.2694,14.2873,14.2605,14.2694,48400.0
2006-06-22 11:00:00,15.96,15.96,15.87,15.91,81600.0,14.2694,14.2694,14.1889,14.2247,81600.0
2006-06-22 11:10:00,15.91,15.96,15.88,15.92,92800.0,14.2247,14.2694,14.1979,14.2336,92800.0
2006-06-22 11:20:00,15.94,15.97,15.93,15.95,69200.0,14.2515,14.2783,14.2426,14.2605,69200.0
2006-06-22 11:30:00,15.96,15.97,15.94,15.95,71200.0,14.2694,14.2783,14.2515,14.2605,71200.0
2006-06-22 11:40:00,15.95,15.96,15.91,15.96,79200.0,14.2605,14.2694,14.2247,14.2694,79200.0
2006-06-22 11:50:00,15.96,15.97,15.94,15.94,36800.0,14.2694,14.2783,14.2515,14.2515,36800.0
2006-06-22 12:00:00,15.94,16.02,15.94,15.98,46800.0,14.2515,14.323,14.2515,14.2873,46800.0
2006-06-22 12:10:00,15.98,16.01,15.98,15.98,22800.0,14.2873,14.3141,14.2873,14.2873,22800.0
2006-06-22 12:20:00,15.98,15.98,15.93,15.95,118400.0,14.2873,14.2873,14.2426,14.2605,118400.0
2006-06-22 12:30:00,15.95,15.95,15.9,15.93,51200.0,14.2605,14.2605,14.2158,14.2426,51200.0
2006-06-22 12:40:00,15.93,15.94,15.9,15.9,84000.0,14.2426,14.2515,14.2158,14.2158,84000.0
2006-06-22 12:50:00,15.91,15.97,15.91,15.96,20800.0,14.2247,14.2783,14.2247,14.2694,20800.0
2006-06-22 13:00:00,15.97,16.0,15.95,16.0,58400.0,14.2783,14.3052,14.2605,14.3052,58400.0
2006-06-22 13:10:00,15.99,16.01,15.97,15.98,36400.0,14.2962,14.3141,14.2783,14.2873,36400.0
2006-06-22 13:20:00,15.99,16.02,15.98,16.01,30800.0,14.2962,14.323,14.2873,14.3141,30800.0
2006-06-22 13:30:00,16.01,16.03,15.97,15.99,62800.0,14.3141,14.332,14.2783,14.2962,62800.0
2006-06-22 13:40:00,16.0,16.02,15.93,15.95,109600.0,14.3052,14.323,14.2426,14.2605,109600.0
2006-06-22 13:50:00,15.94,16.02,15.94,16.0,65200.0,14.2515,14.323,14.2515,14.3052,65200.0
2006-06-22 14:00:00,15.99,16.03,15.99,16.0,192400.0,14.2962,14.332,14.2962,14.3052,192400.0
2006-06-22 14:10:00,16.0,16.06,16.0,16.03,94800.0,14.3052,14.3588,14.3052,14.332,94800.0
2006-06-22 14:20:00,16.04,16.11,16.03,16.09,86800.0,14.3409,14.4035,14.332,14.3856,86800.0
2006-06-22 14:30:00,16.09,16.12,16.09,16.11,80000.0,14.3856,14.4124,14.3856,14.4035,80000.0
2006-06-22 14:40:00,16.1,16.11,16.08,16.1,77200.0,14.3946,14.4035,14.3767,14.3946,77200.0
2006-06-22 14:50:00,16.1,16.18,16.1,16.16,118000.0,14.3946,14.4661,14.3946,14.4482,118000.0
2006-06-22 15:00:00,16.14,16.14,16.08,16.11,84400.0,14.4303,14.4303,14.3767,14.4035,84400.0
2006-06-22 15:10:00,16.11,16.16,16.1,16.14,146400.0,14.4035,14.4482,14.3946,14.4303,146400.0
2006-06-22 15:20:00,16.15,16.23,16.13,16.23,190400.0,14.4393,14.5108,14.4214,14.5108,190400.0
2006-06-22 15:30:00,16.23,16.26,16.2,16.23,280400.0,14.5108,14.5376,14.484,14.5108,280400.0
2006-06-22 15:40:00,16.23,16.24,16.18,16.22,166800.0,14.5108,14.5197,14.4661,14.5019,166800.0
2006-06-22 15:50:00,16.23,16.24,16.19,16.2,202400.0,14.5108,14.5197,14.475,14.484,202400.0
2006-06-23 09:30:00,16.1,16.21,16.09,16.11,143200.0,14.3946,14.4929,14.3856,14.4035,143200.0
2006-06-23 09:40:00,16.12,16.29,16.12,16.26,100800.0,14.4124,14.5644,14.4124,14.5376,100800.0
2006-06-23 09:50:00,16.26,16.27,16.19,16.24,97600.0,14.5376,14.5466,14.475,14.5197,97600.0
2006-06-23 10:00:00,16.24,16.24,16.14,16.16,88000.0,14.5197,14.5197,14.4303,14.4482,88000.0
2006-06-23 10:10:00,16.16,16.21,16.16,16.21,144800.0,14.4482,14.4929,14.4482,14.4929,144800.0
2006-06-23 10:20:00,16.21,16.32,16.21,16.28,218800.0,14.4929,14.5913,14.4929,14.5555,218800.0
2006-06-23 10:30:00,16.29,16.35,16.29,16.33,231200.0,14.5644,14.6181,14.5644,14.6002,231200.0
2006-06-23 10:40:00,16.34,16.35,16.29,16.3,150400.0,14.6091,14.6181,14.5644,14.5734,150400.0
2006-06-23 10:50:00,16.3,16.33,16.27,16.31,101600.0,14.5734,14.6002,14.5466,14.5823,101600.0
2006-06-23 11:00:00,16.32,16.35,16.29,16.32,89600.0,14.5913,14.6181,14.5644,14.5913,89600.0
2006-06-23 11:10:00,16.31,16.37,16.29,16.35,126000.0,14.5823,14.636,14.5644,14.6181,126000.0
2006-06-23 11:20:00,16.35,16.41,16.35,16.4,62800.0,14.6181,14.6717,14.6181,14.6628,62800.0
2006-06-23 11:30:00,16.39,16.42,16.37,16.42,82800.0,14.6538,14.6807,14.636,14.6807,82800.0
2006-06-23 11:40:00,16.42,16.48,16.42,16.43,140400.0,14.6807,14.7343,14.6807,14.6896,140400.0
2006-06-23 11:50:00,16.43,16.49,16.43,16.47,51600.0,14.6896,14.7433,14.6896,14.7254,51600.0
2006-06-23 12:00:00,16.47,16.54,16.45,16.53,110800.0,14.7254,14.788,14.7075,14.779,110800.0
2006-06-23 12:10:00,16.53,16.71,16.53,16.69,354800.0,14.779,14.9399,14.779,14.9221,354800.0
2006-06-23 12:20:00,16.69,16.84,16.67,16.79,439200.0,14.9221,15.0562,14.9042,15.0115,439200.0
2006-06-23 12:30:00,16.8,16.81,16.75,16.8,235200.0,15.0204,15.0294,14.9757,15.0204,235200.0
2006-06-23 12:40:00,16.79,16.82,16.76,16.76,132400.0,15.0115,15.0383,14.9847,14.9847,132400.0
2006-06-23 12:50:00,16.76,16.79,16.74,16.74,190000.0,14.9847,15.0115,14.9668,14.9668,190000.0
2006-06-23 13:00:00,16.74,16.75,16.72,16.73,190400.0,14.9668,14.9757,14.9489,14.9578,190400.0
2006-06-23 13:10:00,16.73,16.73,16.69,16.69,248000.0,14.9578,14.9578,14.9221,14.9221,248000.0
2006-06-23 13:20:00,16.69,16.71,16.65,16.7,191600.0,14.9221,14.9399,14.8863,14.931,191600.0
2006-06-23 13:30:00,16.7,16.72,16.69,16.71,80800.0,14.931,14.9489,14.9221,14.9399,80800.0
2006-06-23 13:40:00,16.71,16.73,16.69,16.7,95200.0,14.9399,14.9578,14.9221,14.931,95200.0
2006-06-23 13:50:00,16.7,16.71,16.67,16.7,76000.0,14.931,14.9399,14.9042,14.931,76000.0
2006-06-23 14:00:00,16.7,16.7,16.58,16.6,110800.0,14.931,14.931,14.8237,14.8416,110800.0
2006-06-23 14:10:00,16.6,16.65,16.59,16.65,64800.0,14.8416,14.8863,14.8327,14.8863,64800.0
2006-06-23 14:20:00,16.65,16.65,16.61,16.63,46400.0,14.8863,14.8863,14.8505,14.8684,46400.0
2006-06-23 14:30:00,16.63,16.7,16.6,16.62,87600.0,14.8684,14.931,14.8416,14.8595,87600.0
2006-06-23 14:40:00,16.62,16.63,16.56,16.56,70400.0,14.8595,14.8684,14.8058,14.8058,70400.0
2006-06-23 14:50:00,16.55,16.61,16.55,16.58,68800.0,14.7969,14.8505,14.7969,14.8237,68800.0
2006-06-23 15:00:00,16.58,16.6,16.52,16.59,129600.0,14.8237,14.8416,14.7701,14.8327,129600.0
2006-06-23 15:10:00,16.59,16.59,16.54,16.57,151200.0,14.8327,14.8327,14.788,14.8148,151200.0
2006-06-23 15:20:00,16.58,16.62,16.55,16.61,142800.0,14.8237,14.8595,14.7969,14.8505,142800.0
2006-06-23 15:30:00,16.6,16.64,16.58,16.64,174400.0,14.8416,14.8774,14.8237,14.8774,174400.0
2006-06-23 15:40:00,16.64,16.66,16.63,16.65,172000.0,14.8774,14.8952,14.8684,14.8863,172000.0
2006-06-23 15:50:00,16.65,16.68,16.62,16.62,302800.0,14.8863,14.9131,14.8595,14.8595,302800.0
2006-06-26 09:30:00,16.68,16.74,16.65,16.72,142000.0,14.9131,14.9668,14.8863,14.9489,142000.0
2006-06-26 09:40:00,16.71,16.71,16.62,16.63,83600.0,14.9399,14.9399,14.8595,14.8684,83600.0
2006-06-26 09:50:00,16.63,16.63,16.49,16.5,281600.0,14.8684,14.8684,14.7433,14.7522,281600.0
2006-06-26 10:00:00,16.5,16.53,16.45,16.51,169200.0,14.7522,14.779,14.7075,14.7611,169200.0
2006-06-26 10:10:00,16.5,16.57,16.47,16.48,82000.0,14.7522,14.8148,14.7254,14.7343,82000.0
2006-06-26 10:20:00,16.46,16.61,16.46,16.58,63600.0,14.7164,14.8505,14.7164,14.8237,63600.0
2006-06-26 10:30:00,16.59,16.63,16.57,16.59,61600.0,14.8327,14.8684,14.8148,14.8327,61600.0
2006-06-26 10:40:00,16.59,16.61,16.57,16.58,81200.0,14.8327,14.8505,14.8148,14.8237,81200.0
2006-06-26 10:50:00,16.57,16.61,16.57,16.58,57200.0,14.8148,14.8505,14.8148,14.8237,57200.0
2006-06-26 11:00:00,16.58,16.58,16.52,16.56,85600.0,14.8237,14.8237,14.7701,14.8058,85600.0
2006-06-26 11:10:00,16.56,16.57,16.5,16.53,38400.0,14.8058,14.8148,14.7522,14.779,38400.0
2006-06-26 11:20:00,16.53,16.63,16.53,16.58,123600.0,14.779,14.8684,14.779,14.8237,123600.0
2006-06-26 11:30:00,16.59,16.6,16.58,16.59,47200.0,14.8327,14.8416,14.8237,14.8327,47200.0
2006-06-26 11:40:00,16.6,16.66,16.59,16.63,64400.0,14.8416,14.8952,14.8327,14.8684,64400.0
2006-06-26 11:50:00,16.62,16.67,16.57,16.61,80800.0,14.8595,14.9042,14.8148,14.8505,80800.0
2006-06-26 12:00:00,16.61,16.62,16.58,16.58,48400.0,14.8505,14.8595,14.8237,14.8237,48400.0
2006-06-26 12:10:00,16.58,16.58,16.49,16.49,86400.0,14.8237,14.8237,14.7433,14.7433,86400.0
2006-06-26 12:20:00,16.49,16.5,16.49,16.5,38800.0,14.7433,14.7522,14.7433,14.7522,38800.0
2006-06-26 12:30:00,16.5,16.5,16.49,16.5,55600.0,14.7522,14.7522,14.7433,14.7522,55600.0
2006-06-26 12:40:00,16.5,16.5,16.48,16.49,64400.0,14.7522,14.7522,14.7343,14.7433,64400.0
2006-06-26 12:50:00,16.5,16.5,16.47,16.49,100000.0,14.7522,14.7522,14.7254,14.7433,100000.0
2006-06-26 13:00:00,16.5,16.5,16.49,16.5,44000.0,14.7522,14.7522,14.7433,14.7522,44000.0
2006-06-26 13:10:00,16.5,16.5,16.48,16.49,33200.0,14.7522,14.7522,14.7343,14.7433,33200.0
2006-06-26 13:20:00,16.49,16.5,16.47,16.47,40800.0,14.7433,14.7522,14.7254,14.7254,40800.0
2006-06-26 13:30:00,16.46,16.47,16.43,16.43,58400.0,14.7164,14.7254,14.6896,14.6896,58400.0
2006-06-26 13:40:00,16.43,16.43,16.4,16.41,57200.0,14.6896,14.6896,14.6628,14.6717,57200.0
2006-06-26 13:50:00,16.4,16.42,16.38,16.4,42000.0,14.6628,14.6807,14.6449,14.6628,42000.0
2006-06-26 14:00:00,16.4,16.4,16.36,16.36,51600.0,14.6628,14.6628,14.627,14.627,51600.0
2006-06-26 14:10:00,16.37,16.43,16.36,16.43,49200.0,14.636,14.6896,14.627,14.6896,49200.0
2006-06-26 14:20:00,16.43,16.45,16.41,16.45,46400.0,14.6896,14.7075,14.6717,14.7075,46400.0
2006-06-26 14:30:00,16.45,16.5,16.45,16.48,52800.0,14.7075,14.7522,14.7075,14.7343,52800.0
2006-06-26 14:40:00,16.48,16.5,16.47,16.49,34000.0,14.7343,14.7522,14.7254,14.7433,34000.0
2006-06-26 14:50:00,16.48,16.49,16.46,16.48,104800.0,14.7343,14.7433,14.7164,14.7343,104800.0
2006-06-26 15:00:00,16.47,16.48,16.43,16.43,53600.0,14.7254,14.7343,14.6896,14.6896,53600.0
2006-06-26 15:10:00,16.43,16.5,16.43,16.49,66000.0,14.6896,14.7522,14.6896,14.7433,66000.0
2006-06-26 15:20:00,16.49,16.52,16.48,16.52,60000.0,14.7433,14.7701,14.7343,14.7701,60000.0
2006-06-26 15:30:00,16.52,16.58,16.52,16.58,74800.0,14.7701,14.8237,14.7701,14.8237,74800.0
2006-06-26 15:40:00,16.58,16.6,16.58,16.58,115200.0,14.8237,14.8416,14.8237,14.8237,115200.0
2006-06-26 15:50:00,16.58,16.59,16.56,16.58,147600.0,14.8237,14.8327,14.8058,14.8237,147600.0
2006-06-27 09:30:00,16.63,16.66,16.45,16.48,240400.0,14.8684,14.8952,14.7075,14.7343,240400.0
2006-06-27 09:40:00,16.45,16.56,16.43,16.56,226800.0,14.7075,14.8058,14.6896,14.8058,226800.0
2006-06-27 09:50:00,16.56,16.61,16.56,16.61,63600.0,14.8058,14.8505,14.8058,14.8505,63600.0
2006-06-27 10:00:00,16.61,16.63,16.56,16.56,136400.0,14.8505,14.8684,14.8058,14.8058,136400.0
2006-06-27 10:10:00,16.57,16.58,16.47,16.48,62000.0,14.8148,14.8237,14.7254,14.7343,62000.0
2006-06-27 10:20:00,16.48,16.5,16.45,16.47,198800.0,14.7343,14.7522,14.7075,14.7254,198800.0
2006-06-27 10:30:00,16.47,16.47,16.38,16.44,185200.0,14.7254,14.7254,14.6449,14.6985,185200.0
2006-06-27 10:40:00,16.43,16.44,16.36,16.36,130800.0,14.6896,14.6985,14.627,14.627,130800.0
2006-06-27 10:50:00,16.36,16.4,16.3,16.33,107200.0,14.627,14.6628,14.5734,14.6002,107200.0
2006-06-27 11:00:00,16.33,16.33,16.16,16.17,233600.0,14.6002,14.6002,14.4482,14.4571,233600.0
2006-06-27 11:10:00,16.17,16.2,16.09,16.13,280000.0,14.4571,14.484,14.3856,14.4214,280000.0
2006-06-27 11:20:00,16.13,16.18,16.12,16.16,118400.0,14.4214,14.4661,14.4124,14.4482,118400.0
2006-06-27 11:30:00,16.18,16.25,16.16,16.24,161600.0,14.4661,14.5287,14.4482,14.5197,161600.0
2006-06-27 11:40:00,16.24,16.27,16.24,16.24,94800.0,14.5197,14.5466,14.5197,14.5197,94800.0
2006-06-27 11:50:00,16.25,16.29,16.23,16.25,107200.0,14.5287,14.5644,14.5108,14.5287,107200.0
2006-06-27 12:00:00,16.25,16.25,16.19,16.19,120400.0,14.5287,14.5287,14.475,14.475,120400.0
2006-06-27 12:10:00,16.19,16.19,16.13,16.14,240800.0,14.475,14.475,14.4214,14.4303,240800.0
2006-06-27 12:20:00,16.14,16.16,16.09,16.09,150800.0,14.4303,14.4482,14.3856,14.3856,150800.0
2006-06-27 12:30:00,16.1,16.1,16.06,16.09,171600.0,14.3946,14.3946,14.3588,14.3856,171600.0
2006-06-27 12:40:00,16.08,16.1,16.05,16.06,118000.0,14.3767,14.3946,14.3499,14.3588,118000.0
2006-06-27 12:50:00,16.07,16.08,16.02,16.04,144400.0,14.3677,14.3767,14.323,14.3409,144400.0
2006-06-27 13:00:00,16.04,16.1,16.02,16.08,108000.0,14.3409,14.3946,14.323,14.3767,108000.0
2006-06-27 13:10:00,16.08,16.11,16.07,16.07,79600.0,14.3767,14.4035,14.3677,14.3677,79600.0
2006-06-27 13:20:00,16.07,16.16,16.07,16.14,86000.0,14.3677,14.4482,14.3677,14.4303,86000.0
2006-06-27 13:30:00,16.14,16.16,16.12,16.13,68400.0,14.4303,14.4482,14.4124,14.4214,68400.0
2006-06-27 13:40:00,16.13,16.15,16.11,16.14,54800.0,14.4214,14.4393,14.4035,14.4303,54800.0
2006-06-27 13:50:00,16.14,16.15,16.13,16.14,32000.0,14.4303,14.4393,14.4214,14.4303,32000.0
2006-06-27 14:00:00,16.14,16.17,16.13,16.15,63200.0,14.4303,14.4571,14.4214,14.4393,63200.0
2006-06-27 14:10:00,16.15,16.16,16.14,16.14,41600.0,14.4393,14.4482,14.4303,14.4303,41600.0
2006-06-27 14:20:00,16.14,16.16,16.06,16.06,143200.0,14.4303,14.4482,14.3588,14.3588,143200.0
2006-06-27 14:30:00,16.06,16.09,15.97,15.99,196800.0,14.3588,14.3856,14.2783,14.2962,196800.0
2006-06-27 14:40:00,15.97,16.02,15.95,15.99,215600.0,14.2783,14.323,14.2605,14.2962,215600.0
2006-06-27 14:50:00,15.98,15.99,15.9,15.95,123600.0,14.2873,14.2962,14.2158,14.2605,123600.0
2006-06-27 15:00:00,15.95,15.98,15.91,15.95,189600.0,14.2605,14.2873,14.2247,14.2605,189600.0
2006-06-27 15:10:00,15.94,15.97,15.92,15.97,167600.0,14.2515,14.2783,14.2336,14.2783,167600.0
2006-06-27 15:20:00,15.97,15.97,15.92,15.95,160800.0,14.2783,14.2783,14.2336,14.2605,160800.0
2006-06-27 15:30:00,15.95,15.99,15.95,15.95,187600.0,14.2605,14.2962,14.2605,14.2605,187600.0
2006-06-27 15:40:00,15.95,15.96,15.92,15.96,206400.0,14.2605,14.2694,14.2336,14.2694,206400.0
2006-06-27 15:50:00,15.96,15.99,15.92,15.97,452000.0,14.2694,14.2962,14.2336,14.2783,452000.0
2006-06-28 09:30:00,16.07,16.07,15.88,15.9,128000.0,14.3677,14.3677,14.1979,14.2158,128000.0
2006-06-28 09:40:00,15.9,15.91,15.88,15.91,102400.0,14.2158,14.2247,14.1979,14.2247,102400.0
2006-06-28 09:50:00,15.89,15.96,15.89,15.89,83600.0,14.2068,14.2694,14.2068,14.2068,83600.0
2006-06-28 10:00:00,15.89,15.94,15.88,15.91,206000.0,14.2068,14.2515,14.1979,14.2247,206000.0
2006-06-28 10:10:00,15.9,15.92,15.88,15.91,524400.0,14.2158,14.2336,14.1979,14.2247,524400.0
2006-06-28 10:20:00,15.9,15.9,15.88,15.89,270400.0,14.2158,14.2158,14.1979,14.2068,270400.0
2006-06-28 10:30:00,15.88,15.9,15.83,15.88,215600.0,14.1979,14.2158,14.1532,14.1979,215600.0
2006-06-28 10:40:00,15.88,15.88,15.83,15.84,104800.0,14.1979,14.1979,14.1532,14.1621,104800.0
2006-06-28 10:50:00,15.83,15.83,15.78,15.8,222800.0,14.1532,14.1532,14.1085,14.1263,222800.0
2006-06-28 11:00:00,15.8,15.8,15.7,15.75,215600.0,14.1263,14.1263,14.0369,14.0816,215600.0
2006-06-28 11:10:00,15.76,15.77,15.72,15.73,104400.0,14.0906,14.0995,14.0548,14.0638,104400.0
2006-06-28 11:20:00,15.73,15.74,15.67,15.68,122000.0,14.0638,14.0727,14.0101,14.0191,122000.0
2006-06-28 11:30:00,15.67,15.68,15.58,15.6,257600.0,14.0101,14.0191,13.9296,13.9475,257600.0
2006-06-28 11:40:00,15.59,15.61,15.58,15.6,105600.0,13.9386,13.9565,13.9296,13.9475,105600.0
2006-06-28 11:50:00,15.6,15.67,15.58,15.59,178800.0,13.9475,14.0101,13.9296,13.9386,178800.0
2006-06-28 12:00:00,15.59,15.68,15.58,15.68,96800.0,13.9386,14.0191,13.9296,14.0191,96800.0
2006-06-28 12:10:00,15.68,15.71,15.65,15.71,199200.0,14.0191,14.0459,13.9922,14.0459,199200.0
2006-06-28 12:20:00,15.71,15.77,15.71,15.77,215200.0,14.0459,14.0995,14.0459,14.0995,215200.0
2006-06-28 12:30:00,15.77,15.79,15.74,15.79,116400.0,14.0995,14.1174,14.0727,14.1174,116400.0
2006-06-28 12:40:00,15.79,15.82,15.77,15.8,59200.0,14.1174,14.1442,14.0995,14.1263,59200.0
2006-06-28 12:50:00,15.8,15.8,15.78,15.79,70800.0,14.1263,14.1263,14.1085,14.1174,70800.0
2006-06-28 13:00:00,15.79,15.8,15.79,15.8,77600.0,14.1174,14.1263,14.1174,14.1263,77600.0
2006-06-28 13:10:00,15.8,15.8,15.79,15.8,90400.0,14.1263,14.1263,14.1174,14.1263,90400.0
2006-06-28 13:20:00,15.8,15.81,15.75,15.76,147600.0,14.1263,14.1353,14.0816,14.0906,147600.0
2006-06-28 13:30:00,15.76,15.78,15.75,15.77,102000.0,14.0906,14.1085,14.0816,14.0995,102000.0
2006-06-28 13:40:00,15.77,15.78,15.77,15.77,61600.0,14.0995,14.1085,14.0995,14.0995,61600.0
2006-06-28 13:50:00,15.77,15.8,15.76,15.79,99200.0,14.0995,14.1263,14.0906,14.1174,99200.0
2006-06-28 14:00:00,15.78,15.79,15.76,15.77,98000.0,14.1085,14.1174,14.0906,14.0995,98000.0
2006-06-28 14:10:00,15.77,15.79,15.76,15.77,146400.0,14.0995,14.1174,14.0906,14.0995,146400.0
2006-06-28 14:20:00,15.77,15.87,15.75,15.87,182800.0,14.0995,14.1889,14.0816,14.1889,182800.0
2006-06-28 14:30:00,15.86,15.95,15.84,15.94,134800.0,14.18,14.2605,14.1621,14.2515,134800.0
2006-06-28 14:40:00,15.93,16.05,15.93,16.03,156400.0,14.2426,14.3499,14.2426,14.332,156400.0
2006-06-28 14:50:00,16.03,16.05,15.96,15.96,133200.0,14.332,14.3499,14.2694,14.2694,133200.0
2006-06-28 15:00:00,15.96,15.97,15.91,15.91,195600.0,14.2694,14.2783,14.2247,14.2247,195600.0
2006-06-28 15:10:00,15.91,15.93,15.86,15.87,139600.0,14.2247,14.2426,14.18,14.1889,139600.0
2006-06-28 15:20:00,15.87,15.91,15.86,15.9,208800.0,14.1889,14.2247,14.18,14.2158,208800.0
2006-06-28 15:30:00,15.9,15.93,15.77,15.89,162000.0,14.2158,14.2426,14.0995,14.2068,162000.0
2006-06-28 15:40:00,15.88,15.96,15.85,15.94,238400.0,14.1979,14.2694,14.171,14.2515,238400.0
2006-06-28 15:50:00,15.94,16.0,15.89,15.9,362400.0,14.2515,14.3052,14.2068,14.2158,362400.0
2006-06-29 09:30:00,16.03,16.1,15.96,16.06,296000.0,14.332,14.3946,14.2694,14.3588,296000.0
2006-06-29 09:40:00,16.06,16.13,16.03,16.07,312400.0,14.3588,14.4214,14.332,14.3677,312400.0
2006-06-29 09:50:00,16.07,16.18,16.05,16.14,141600.0,14.3677,14.4661,14.3499,14.4303,141600.0
2006-06-29 10:00:00,16.14,16.34,16.14,16.34,757600.0,14.4303,14.6091,14.4303,14.6091,757600.0
2006-06-29 10:10:00,16.34,16.4,16.26,16.27,258400.0,14.6091,14.6628,14.5376,14.5466,258400.0
2006-06-29 10:20:00,16.27,16.3,16.21,16.23,118800.0,14.5466,14.5734,14.4929,14.5108,118800.0
2006-06-29 10:30:00,16.23,16.26,16.18,16.25,109600.0,14.5108,14.5376,14.4661,14.5287,109600.0
2006-06-29 10:40:00,16.25,16.32,16.24,16.31,126000.0,14.5287,14.5913,14.5197,14.5823,126000.0
2006-06-29 10:50:00,16.31,16.31,16.21,16.23,123600.0,14.5823,14.5823,14.4929,14.5108,123600.0
2006-06-29 11:00:00,16.22,16.26,16.18,16.22,80400.0,14.5019,14.5376,14.4661,14.5019,80400.0
2006-06-29 11:10:00,16.22,16.27,16.21,16.21,50800.0,14.5019,14.5466,14.4929,14.4929,50800.0
2006-06-29 11:20:00,16.23,16.25,16.2,16.21,36800.0,14.5108,14.5287,14.484,14.4929,36800.0
2006-06-29 11:30:00,16.23,16.25,16.22,16.22,82400.0,14.5108,14.5287,14.5019,14.5019,82400.0
2006-06-29 11:40:00,16.21,16.22,16.2,16.21,28800.0,14.4929,14.5019,14.484,14.4929,28800.0
2006-06-29 11:50:00,16.21,16.21,16.18,16.21,74000.0,14.4929,14.4929,14.4661,14.4929,74000.0
2006-06-29 12:00:00,16.21,16.22,16.19,16.2,105600.0,14.4929,14.5019,14.475,14.484,105600.0
2006-06-29 12:10:00,16.2,16.22,16.15,16.19,113600.0,14.484,14.5019,14.4393,14.475,113600.0
2006-06-29 12:20:00,16.2,16.21,16.18,16.2,26400.0,14.484,14.4929,14.4661,14.484,26400.0
2006-06-29 12:30:00,16.2,16.21,16.17,16.18,43600.0,14.484,14.4929,14.4571,14.4661,43600.0
2006-06-29 12:40:00,16.18,16.2,16.11,16.13,32400.0,14.4661,14.484,14.4035,14.4214,32400.0
2006-06-29 12:50:00,16.13,16.14,16.1,16.1,62000.0,14.4214,14.4303,14.3946,14.3946,62000.0
2006-06-29 13:00:00,16.09,16.13,16.08,16.09,78400.0,14.3856,14.4214,14.3767,14.3856,78400.0
2006-06-29 13:10:00,16.09,16.11,16.09,16.1,28000.0,14.3856,14.4035,14.3856,14.3946,28000.0
2006-06-29 13:20:00,16.1,16.12,16.09,16.12,52400.0,14.3946,14.4124,14.3856,14.4124,52400.0
2006-06-29 13:30:00,16.12,16.16,16.12,16.16,38800.0,14.4124,14.4482,14.4124,14.4482,38800.0
2006-06-29 13:40:00,16.15,16.22,16.15,16.22,40000.0,14.4393,14.5019,14.4393,14.5019,40000.0
2006-06-29 13:50:00,16.2,16.23,16.17,16.18,50400.0,14.484,14.5108,14.4571,14.4661,50400.0
2006-06-29 14:00:00,16.18,16.26,16.18,16.25,224400.0,14.4661,14.5376,14.4661,14.5287,224400.0
2006-06-29 14:10:00,16.26,16.36,16.23,16.35,178000.0,14.5376,14.627,14.5108,14.6181,178000.0
2006-06-29 14:20:00,16.35,16.42,16.29,16.29,204000.0,14.6181,14.6807,14.5644,14.5644,204000.0
2006-06-29 14:30:00,16.29,16.35,16.26,16.3,199200.0,14.5644,14.6181,14.5376,14.5734,199200.0
2006-06-29 14:40:00,16.32,16.4,16.25,16.37,111200.0,14.5913,14.6628,14.5287,14.636,111200.0
2006-06-29 14:50:00,16.37,16.58,16.37,16.54,245600.0,14.636,14.8237,14.636,14.788,245600.0
2006-06-29 15:00:00,16.55,16.6,16.55,16.6,224000.0,14.7969,14.8416,14.7969,14.8416,224000.0
2006-06-29 15:10:00,16.6,16.68,16.59,16.66,213200.0,14.8416,14.9131,14.8327,14.8952,213200.0
2006-06-29 15:20:00,16.66,16.8,16.61,16.8,367600.0,14.8952,15.0204,14.8505,15.0204,367600.0
2006-06-29 15:30:00,16.8,16.82,16.75,16.79,172000.0,15.0204,15.0383,14.9757,15.0115,172000.0
2006-06-29 15:40:00,16.79,16.79,16.72,16.73,224800.0,15.0115,15.0115,14.9489,14.9578,224800.0
2006-06-29 15:50:00,16.73,16.85,16.73,16.85,445600.0,14.9578,15.0651,14.9578,15.0651,445600.0
2006-06-30 09:30:00,16.92,16.99,16.82,16.89,246000.0,15.1277,15.1903,15.0383,15.1009,246000.0
2006-06-30 09:40:00,16.89,16.97,16.89,16.93,94000.0,15.1009,15.1724,15.1009,15.1366,94000.0
2006-06-30 09:50:00,16.93,16.95,16.9,16.92,138000.0,15.1366,15.1545,15.1098,15.1277,138000.0
2006-06-30 10:00:00,16.92,16.93,16.79,16.88,190400.0,15.1277,15.1366,15.0115,15.0919,190400.0
2006-06-30 10:10:00,16.87,16.95,16.83,16.88,208400.0,15.083,15.1545,15.0472,15.0919,208400.0
2006-06-30 10:20:00,16.88,16.98,16.88,16.95,204800.0,15.0919,15.1813,15.0919,15.1545,204800.0
2006-06-30 10:30:00,16.96,17.02,16.93,17.02,126000.0,15.1635,15.2171,15.1366,15.2171,126000.0
2006-06-30 10:40:00,17.01,17.02,16.95,16.96,100800.0,15.2082,15.2171,15.1545,15.1635,100800.0
2006-06-30 10:50:00,16.98,17.06,16.95,17.06,102400.0,15.1813,15.2529,15.1545,15.2529,102400.0
2006-06-30 11:00:00,17.05,17.05,16.97,17.0,65600.0,15.2439,15.2439,15.1724,15.1992,65600.0
2006-06-30 11:10:00,17.0,17.04,16.99,17.03,73600.0,15.1992,15.235,15.1903,15.2261,73600.0
2006-06-30 11:20:00,17.03,17.09,17.03,17.05,111200.0,15.2261,15.2797,15.2261,15.2439,111200.0
2006-06-30 11:30:00,17.04,17.04,16.95,16.96,337200.0,15.235,15.235,15.1545,15.1635,337200.0
2006-06-30 11:40:00,16.96,16.96,16.92,16.93,82800.0,15.1635,15.1635,15.1277,15.1366,82800.0
2006-06-30 11:50:00,16.93,17.01,16.9,16.99,104400.0,15.1366,15.2082,15.1098,15.1903,104400.0
2006-06-30 12:00:00,16.99,17.06,16.99,17.03,68400.0,15.1903,15.2529,15.1903,15.2261,68400.0
2006-06-30 12:10:00,17.03,17.04,16.99,17.02,47600.0,15.2261,15.235,15.1903,15.2171,47600.0
2006-06-30 12:20:00,17.02,17.02,16.97,17.0,44000.0,15.2171,15.2171,15.1724,15.1992,44000.0
2006-06-30 12:30:00,17.0,17.05,16.99,17.03,115600.0,15.1992,15.2439,15.1903,15.2261,115600.0
2006-06-30 12:40:00,17.02,17.06,17.02,17.05,119200.0,15.2171,15.2529,15.2171,15.2439,119200.0
2006-06-30 12:50:00,17.06,17.06,17.03,17.06,70800.0,15.2529,15.2529,15.2261,15.2529,70800.0
2006-06-30 13:00:00,17.05,17.06,17.04,17.06,34800.0,15.2439,15.2529,15.235,15.2529,34800.0
2006-06-30 13:10:00,17.06,17.06,17.03,17.05,32000.0,15.2529,15.2529,15.2261,15.2439,32000.0
2006-06-30 13:20:00,17.05,17.05,17.0,17.0,22000.0,15.2439,15.2439,15.1992,15.1992,22000.0
2006-06-30 13:30:00,17.0,17.0,16.97,16.97,14400.0,15.1992,15.1992,15.1724,15.1724,14400.0
2006-06-30 13:40:00,16.97,16.98,16.96,16.96,29200.0,15.1724,15.1813,15.1635,15.1635,29200.0
2006-06-30 13:50:00,16.96,16.98,16.95,16.97,44800.0,15.1635,15.1813,15.1545,15.1724,44800.0
2006-06-30 14:00:00,16.96,16.98,16.95,16.96,108800.0,15.1635,15.1813,15.1545,15.1635,108800.0
2006-06-30 14:10:00,16.96,17.0,16.95,17.0,119600.0,15.1635,15.1992,15.1545,15.1992,119600.0
2006-06-30 14:20:00,17.0,17.0,16.95,16.99,93200.0,15.1992,15.1992,15.1545,15.1903,93200.0
2006-06-30 14:30:00,16.98,16.99,16.95,16.95,72000.0,15.1813,15.1903,15.1545,15.1545,72000.0
2006-06-30 14:40:00,16.95,17.06,16.95,17.04,145200.0,15.1545,15.2529,15.1545,15.235,145200.0
2006-06-30 14:50:00,17.05,17.09,17.02,17.07,170400.0,15.2439,15.2797,15.2171,15.2618,170400.0
2006-06-30 15:00:00,17.07,17.07,17.04,17.05,174400.0,15.2618,15.2618,15.235,15.2439,174400.0
2006-06-30 15:10:00,17.05,17.05,16.95,16.96,273600.0,15.2439,15.2439,15.1545,15.1635,273600.0
2006-06-30 15:20:00,16.96,17.03,16.95,16.96,176800.0,15.1635,15.2261,15.1545,15.1635,176800.0
2006-06-30 15:30:00,16.96,16.96,16.86,16.89,374400.0,15.1635,15.1635,15.0741,15.1009,374400.0
2006-06-30 15:40:00,16.88,16.88,16.83,16.88,375200.0,15.0919,15.0919,15.0472,15.0919,375200.0
2006-06-30 15:50:00,16.87,16.91,16.83,16.86,370400.0,15.083,15.1188,15.0472,15.0741,370400.0
2006-07-03 09:30:00,16.95,16.96,16.84,16.9,164000.0,15.1545,15.1635,15.0562,15.1098,164000.0
2006-07-03 09:40:00,16.89,16.95,16.88,16.95,82000.0,15.1009,15.1545,15.0919,15.1545,82000.0
2006-07-03 09:50:00,16.95,16.95,16.9,16.94,75600.0,15.1545,15.1545,15.1098,15.1456,75600.0
2006-07-03 10:00:00,16.94,17.02,16.93,17.01,163600.0,15.1456,15.2171,15.1366,15.2082,163600.0
2006-07-03 10:10:00,17.01,17.03,17.0,17.03,71600.0,15.2082,15.2261,15.1992,15.2261,71600.0
2006-07-03 10:20:00,17.03,17.03,17.0,17.02,44400.0,15.2261,15.2261,15.1992,15.2171,44400.0
2006-07-03 10:30:00,17.02,17.1,17.01,17.09,110400.0,15.2171,15.2886,15.2082,15.2797,110400.0
2006-07-03 10:40:00,17.09,17.1,17.06,17.07,74400.0,15.2797,15.2886,15.2529,15.2618,74400.0
2006-07-03 10:50:00,17.06,17.09,17.06,17.09,51200.0,15.2529,15.2797,15.2529,15.2797,51200.0
2006-07-03 11:00:00,17.08,17.1,17.08,17.09,65600.0,15.2708,15.2886,15.2708,15.2797,65600.0
2006-07-03 11:10:00,17.09,17.12,17.08,17.12,73200.0,15.2797,15.3065,15.2708,15.3065,73200.0
2006-07-03 11:20:00,17.12,17.13,17.11,17.11,40800.0,15.3065,15.3155,15.2976,15.2976,40800.0
2006-07-03 11:30:00,17.11,17.12,17.09,17.1,62400.0,15.2976,15.3065,15.2797,15.2886,62400.0
2006-07-03 11:40:00,17.1,17.13,17.1,17.11,69600.0,15.2886,15.3155,15.2886,15.2976,69600.0
2006-07-03 11:50:00,17.11,17.14,17.1,17.13,46800.0,15.2976,15.3244,15.2886,15.3155,46800.0
2006-07-03 12:00:00,17.13,17.14,17.11,17.12,76000.0,15.3155,15.3244,15.2976,15.3065,76000.0
2006-07-03 12:10:00,17.11,17.14,17.11,17.13,90800.0,15.2976,15.3244,15.2976,15.3155,90800.0
2006-07-03 12:20:00,17.13,17.14,17.06,17.08,104400.0,15.3155,15.3244,15.2529,15.2708,104400.0
2006-07-03 12:30:00,17.09,17.09,17.05,17.05,64000.0,15.2797,15.2797,15.2439,15.2439,64000.0
2006-07-03 12:40:00,17.05,17.06,17.03,17.05,82000.0,15.2439,15.2529,15.2261,15.2439,82000.0
2006-07-03 12:50:00,17.05,17.13,17.05,17.13,87600.0,15.2439,15.3155,15.2439,15.3155,87600.0
2006-07-05 09:30:00,17.09,17.1,16.94,16.95,275600.0,15.2797,15.2886,15.1456,15.1545,275600.0
2006-07-05 09:40:00,16.95,16.96,16.73,16.78,218400.0,15.1545,15.1635,14.9578,15.0025,218400.0
2006-07-05 09:50:00,16.77,16.83,16.63,16.67,409200.0,14.9936,15.0472,14.8684,14.9042,409200.0
2006-07-05 10:00:00,16.68,16.73,16.65,16.68,248000.0,14.9131,14.9578,14.8863,14.9131,248000.0
2006-07-05 10:10:00,16.67,16.68,16.57,16.58,340400.0,14.9042,14.9131,14.8148,14.8237,340400.0
2006-07-05 10:20:00,16.59,16.74,16.58,16.71,252000.0,14.8327,14.9668,14.8237,14.9399,252000.0
2006-07-05 10:30:00,16.7,16.74,16.7,16.7,92800.0,14.931,14.9668,14.931,14.931,92800.0
2006-07-05 10:40:00,16.7,16.7,16.58,16.59,204400.0,14.931,14.931,14.8237,14.8327,204400.0
2006-07-05 10:50:00,16.59,16.6,16.5,16.55,123600.0,14.8327,14.8416,14.7522,14.7969,123600.0
2006-07-05 11:00:00,16.55,16.61,16.52,16.59,88400.0,14.7969,14.8505,14.7701,14.8327,88400.0
2006-07-05 11:10:00,16.6,16.62,16.58,16.59,42400.0,14.8416,14.8595,14.8237,14.8327,42400.0
2006-07-05 11:20:00,16.57,16.58,16.53,16.57,69600.0,14.8148,14.8237,14.779,14.8148,69600.0
2006-07-05 11:30:00,16.57,16.6,16.52,16.52,90800.0,14.8148,14.8416,14.7701,14.7701,90800.0
2006-07-05 11:40:00,16.52,16.58,16.51,16.57,47600.0,14.7701,14.8237,14.7611,14.8148,47600.0
2006-07-05 11:50:00,16.57,16.62,16.55,16.61,36400.0,14.8148,14.8595,14.7969,14.8505,36400.0
2006-07-05 12:00:00,16.61,16.62,16.59,16.59,46800.0,14.8505,14.8595,14.8327,14.8327,46800.0
2006-07-05 12:10:00,16.6,16.64,16.59,16.64,71200.0,14.8416,14.8774,14.8327,14.8774,71200.0
2006-07-05 12:20:00,16.62,16.68,16.61,16.68,89600.0,14.8595,14.9131,14.8505,14.9131,89600.0
2006-07-05 12:30:00,16.68,16.7,16.65,16.65,67200.0,14.9131,14.931,14.8863,14.8863,67200.0
2006-07-05 12:40:00,16.65,16.68,16.63,16.68,37200.0,14.8863,14.9131,14.8684,14.9131,37200.0
2006-07-05 12:50:00,16.67,16.69,16.66,16.66,45200.0,14.9042,14.9221,14.8952,14.8952,45200.0
2006-07-05 13:00:00,16.66,16.7,16.63,16.67,98800.0,14.8952,14.931,14.8684,14.9042,98800.0
2006-07-05 13:10:00,16.66,16.71,16.63,16.7,65200.0,14.8952,14.9399,14.8684,14.931,65200.0
2006-07-05 13:20:00,16.71,16.72,16.68,16.69,66400.0,14.9399,14.9489,14.9131,14.9221,66400.0
2006-07-05 13:30:00,16.69,16.71,16.67,16.69,55200.0,14.9221,14.9399,14.9042,14.9221,55200.0
2006-07-05 13:40:00,16.68,16.69,16.61,16.62,61200.0,14.9131,14.9221,14.8505,14.8595,61200.0
2006-07-05 13:50:00,16.62,16.66,16.6,16.63,63200.0,14.8595,14.8952,14.8416,14.8684,63200.0
2006-07-05 14:00:00,16.62,16.65,16.6,16.65,40800.0,14.8595,14.8863,14.8416,14.8863,40800.0
2006-07-05 14:10:00,16.64,16.65,16.6,16.62,45600.0,14.8774,14.8863,14.8416,14.8595,45600.0
2006-07-05 14:20:00,16.62,16.67,16.62,16.67,38800.0,14.8595,14.9042,14.8595,14.9042,38800.0
2006-07-05 14:30:00,16.66,16.73,16.64,16.73,87600.0,14.8952,14.9578,14.8774,14.9578,87600.0
2006-07-05 14:40:00,16.73,16.74,16.7,16.7,60000.0,14.9578,14.9668,14.931,14.931,60000.0
2006-07-05 14:50:00,16.7,16.77,16.68,16.76,90000.0,14.931,14.9936,14.9131,14.9847,90000.0
2006-07-05 15:00:00,16.76,16.79,16.75,16.77,160800.0,14.9847,15.0115,14.9757,14.9936,160800.0
2006-07-05 15:10:00,16.77,16.77,16.68,16.71,93600.0,14.9936,14.9936,14.9131,14.9399,93600.0
2006-07-05 15:20:00,16.71,16.73,16.65,16.66,74800.0,14.9399,14.9578,14.8863,14.8952,74800.0
2006-07-05 15:30:00,16.66,16.66,16.61,16.63,107200.0,14.8952,14.8952,14.8505,14.8684,107200.0
2006-07-05 15:40:00,16.63,16.71,16.62,16.7,81200.0,14.8684,14.9399,14.8595,14.931,81200.0
2006-07-05 15:50:00,16.7,16.72,16.63,16.64,311600.0,14.931,14.9489,14.8684,14.8774,311600.0
2006-07-06 09:30:00,16.76,16.84,16.71,16.72,162000.0,14.9847,15.0562,14.9399,14.9489,162000.0
2006-07-06 09:40:00,16.72,16.83,16.69,16.81,92800.0,14.9489,15.0472,14.9221,15.0294,92800.0
2006-07-06 09:50:00,16.82,16.82,16.76,16.76,103200.0,15.0383,15.0383,14.9847,14.9847,103200.0
2006-07-06 10:00:00,16.77,16.82,16.71,16.74,107600.0,14.9936,15.0383,14.9399,14.9668,107600.0
2006-07-06 10:10:00,16.75,16.81,16.7,16.76,48000.0,14.9757,15.0294,14.931,14.9847,48000.0
2006-07-06 10:20:00,16.77,16.94,16.73,16.92,109200.0,14.9936,15.1456,14.9578,15.1277,109200.0
2006-07-06 10:30:00,16.92,16.93,16.87,16.92,90000.0,15.1277,15.1366,15.083,15.1277,90000.0
2006-07-06 10:40:00,16.93,16.93,16.88,16.92,38400.0,15.1366,15.1366,15.0919,15.1277,38400.0
2006-07-06 10:50:00,16.9,16.93,16.88,16.9,46400.0,15.1098,15.1366,15.0919,15.1098,46400.0
2006-07-06 11:00:00,16.91,16.95,16.91,16.93,50400.0,15.1188,15.1545,15.1188,15.1366,50400.0
2006-07-06 11:10:00,16.93,17.0,16.91,16.99,134800.0,15.1366,15.1992,15.1188,15.1903,134800.0
2006-07-06 11:20:00,16.99,17.01,16.97,17.0,95200.0,15.1903,15.2082,15.1724,15.1992,95200.0
2006-07-06 11:30:00,17.0,17.08,17.0,17.08,193600.0,15.1992,15.2708,15.1992,15.2708,193600.0
2006-07-06 11:40:00,17.06,17.1,17.06,17.08,72800.0,15.2529,15.2886,15.2529,15.2708,72800.0
2006-07-06 11:50:00,17.08,17.08,17.02,17.03,86400.0,15.2708,15.2708,15.2171,15.2261,86400.0
2006-07-06 12:00:00,17.03,17.05,17.03,17.05,42000.0,15.2261,15.2439,15.2261,15.2439,42000.0
2006-07-06 12:10:00,17.05,17.07,17.03,17.03,63200.0,15.2439,15.2618,15.2261,15.2261,63200.0
2006-07-06 12:20:00,17.02,17.05,17.01,17.04,71600.0,15.2171,15.2439,15.2082,15.235,71600.0
2006-07-06 12:30:00,17.04,17.07,17.04,17.05,61200.0,15.235,15.2618,15.235,15.2439,61200.0
2006-07-06 12:40:00,17.05,17.05,17.0,17.0,75200.0,15.2439,15.2439,15.1992,15.1992,75200.0
2006-07-06 12:50:00,17.01,17.05,17.01,17.02,50800.0,15.2082,15.2439,15.2082,15.2171,50800.0
2006-07-06 13:00:00,17.03,17.05,17.01,17.03,42400.0,15.2261,15.2439,15.2082,15.2261,42400.0
2006-07-06 13:10:00,17.05,17.09,17.05,17.06,55200.0,15.2439,15.2797,15.2439,15.2529,55200.0
2006-07-06 13:20:00,17.06,17.06,17.03,17.03,58000.0,15.2529,15.2529,15.2261,15.2261,58000.0
2006-07-06 13:30:00,17.03,17.04,17.02,17.04,41200.0,15.2261,15.235,15.2171,15.235,41200.0
2006-07-06 13:40:00,17.04,17.08,17.03,17.04,57600.0,15.235,15.2708,15.2261,15.235,57600.0
2006-07-06 13:50:00,17.05,17.07,17.02,17.02,38000.0,15.2439,15.2618,15.2171,15.2171,38000.0
2006-07-06 14:00:00,17.02,17.02,16.99,17.02,70000.0,15.2171,15.2171,15.1903,15.2171,70000.0
2006-07-06 14:10:00,17.02,17.02,16.99,16.99,94800.0,15.2171,15.2171,15.1903,15.1903,94800.0
2006-07-06 14:20:00,16.99,17.01,16.98,17.0,63600.0,15.1903,15.2082,15.1813,15.1992,63600.0
2006-07-06 14:30:00,17.0,17.0,16.97,16.98,93600.0,15.1992,15.1992,15.1724,15.1813,93600.0
2006-07-06 14:40:00,16.99,17.02,16.96,16.96,78000.0,15.1903,15.2171,15.1635,15.1635,78000.0
2006-07-06 14:50:00,16.97,17.0,16.96,16.99,43600.0,15.1724,15.1992,15.1635,15.1903,43600.0
2006-07-06 15:00:00,16.99,16.99,16.96,16.99,84000.0,15.1903,15.1903,15.1635,15.1903,84000.0
2006-07-06 15:10:00,16.99,17.0,16.98,16.99,72000.0,15.1903,15.1992,15.1813,15.1903,72000.0
2006-07-06 15:20:00,17.0,17.02,16.98,16.98,87200.0,15.1992,15.2171,15.1813,15.1813,87200.0
2006-07-06 15:30:00,16.98,17.0,16.98,16.99,67600.0,15.1813,15.1992,15.1813,15.1903,67600.0
2006-07-06 15:40:00,16.99,17.01,16.99,17.0,67200.0,15.1903,15.2082,15.1903,15.1992,67200.0
2006-07-06 15:50:00,17.0,17.02,16.99,16.99,164800.0,15.1992,15.2171,15.1903,15.1903,164800.0
2006-07-07 09:30:00,16.94,16.96,16.72,16.82,302400.0,15.1456,15.1635,14.9489,15.0383,302400.0
2006-07-07 09:40:00,16.81,16.86,16.79,16.8,226000.0,15.0294,15.0741,15.0115,15.0204,226000.0
2006-07-07 09:50:00,16.8,16.82,16.76,16.77,165200.0,15.0204,15.0383,14.9847,14.9936,165200.0
2006-07-07 10:00:00,16.77,16.77,16.73,16.76,174800.0,14.9936,14.9936,14.9578,14.9847,174800.0
2006-07-07 10:10:00,16.76,16.78,16.74,16.74,211200.0,14.9847,15.0025,14.9668,14.9668,211200.0
2006-07-07 10:20:00,16.74,16.77,16.67,16.67,91200.0,14.9668,14.9936,14.9042,14.9042,91200.0
2006-07-07 10:30:00,16.67,16.7,16.56,16.57,154000.0,14.9042,14.931,14.8058,14.8148,154000.0
2006-07-07 10:40:00,16.57,16.64,16.54,16.64,109200.0,14.8148,14.8774,14.788,14.8774,109200.0
2006-07-07 10:50:00,16.62,16.64,16.58,16.59,61200.0,14.8595,14.8774,14.8237,14.8327,61200.0
2006-07-07 11:00:00,16.6,16.66,16.56,16.61,94000.0,14.8416,14.8952,14.8058,14.8505,94000.0
2006-07-07 11:10:00,16.63,16.65,16.58,16.6,76400.0,14.8684,14.8863,14.8237,14.8416,76400.0
2006-07-07 11:20:00,16.6,16.65,16.59,16.61,70000.0,14.8416,14.8863,14.8327,14.8505,70000.0
2006-07-07 11:30:00,16.62,16.68,16.59,16.67,269600.0,14.8595,14.9131,14.8327,14.9042,269600.0
2006-07-07 11:40:00,16.68,16.7,16.64,16.7,163200.0,14.9131,14.931,14.8774,14.931,163200.0
2006-07-07 11:50:00,16.68,16.73,16.67,16.67,42400.0,14.9131,14.9578,14.9042,14.9042,42400.0
2006-07-07 12:00:00,16.68,16.7,16.66,16.68,83600.0,14.9131,14.931,14.8952,14.9131,83600.0
2006-07-07 12:10:00,16.69,16.69,16.63,16.68,83600.0,14.9221,14.9221,14.8684,14.9131,83600.0
2006-07-07 12:20:00,16.68,16.7,16.66,16.67,52800.0,14.9131,14.931,14.8952,14.9042,52800.0
2006-07-07 12:30:00,16.67,16.71,16.67,16.7,111200.0,14.9042,14.9399,14.9042,14.931,111200.0
2006-07-07 12:40:00,16.7,16.72,16.67,16.68,143600.0,14.931,14.9489,14.9042,14.9131,143600.0
2006-07-07 12:50:00,16.69,16.7,16.57,16.61,118000.0,14.9221,14.931,14.8148,14.8505,118000.0
2006-07-07 13:00:00,16.59,16.65,16.59,16.64,94000.0,14.8327,14.8863,14.8327,14.8774,94000.0
2006-07-07 13:10:00,16.65,16.65,16.58,16.58,75200.0,14.8863,14.8863,14.8237,14.8237,75200.0
2006-07-07 13:20:00,16.59,16.61,16.58,16.59,33600.0,14.8327,14.8505,14.8237,14.8327,33600.0
2006-07-07 13:30:00,16.59,16.59,16.55,16.55,54000.0,14.8327,14.8327,14.7969,14.7969,54000.0
2006-07-07 13:40:00,16.55,16.6,16.55,16.57,67600.0,14.7969,14.8416,14.7969,14.8148,67600.0
2006-07-07 13:50:00,16.56,16.58,16.55,16.56,58800.0,14.8058,14.8237,14.7969,14.8058,58800.0
2006-07-07 14:00:00,16.56,16.6,16.52,16.54,86400.0,14.8058,14.8416,14.7701,14.788,86400.0
2006-07-07 14:10:00,16.54,16.55,16.5,16.5,73200.0,14.788,14.7969,14.7522,14.7522,73200.0
2006-07-07 14:20:00,16.5,16.54,16.5,16.52,86800.0,14.7522,14.788,14.7522,14.7701,86800.0
2006-07-07 14:30:00,16.51,16.53,16.46,16.47,54000.0,14.7611,14.779,14.7164,14.7254,54000.0
2006-07-07 14:40:00,16.47,16.47,16.35,16.36,143200.0,14.7254,14.7254,14.6181,14.627,143200.0
2006-07-07 14:50:00,16.36,16.42,16.36,16.4,244800.0,14.627,14.6807,14.627,14.6628,244800.0
2006-07-07 15:00:00,16.41,16.47,16.41,16.41,104800.0,14.6717,14.7254,14.6717,14.6717,104800.0
2006-07-07 15:10:00,16.41,16.42,16.37,16.4,117200.0,14.6717,14.6807,14.636,14.6628,117200.0
2006-07-07 15:20:00,16.4,16.43,16.36,16.41,110000.0,14.6628,14.6896,14.627,14.6717,110000.0
2006-07-07 15:30:00,16.4,16.43,16.38,16.38,101600.0,14.6628,14.6896,14.6449,14.6449,101600.0
2006-07-07 15:40:00,16.38,16.4,16.35,16.38,198000.0,14.6449,14.6628,14.6181,14.6449,198000.0
2006-07-07 15:50:00,16.38,16.42,16.38,16.41,165600.0,14.6449,14.6807,14.6449,14.6717,165600.0
2006-07-10 09:30:00,16.43,16.54,16.42,16.44,202400.0,14.6896,14.788,14.6807,14.6985,202400.0
2006-07-10 09:40:00,16.44,16.5,16.32,16.33,168000.0,14.6985,14.7522,14.5913,14.6002,168000.0
2006-07-10 09:50:00,16.32,16.37,16.22,16.26,233200.0,14.5913,14.636,14.5019,14.5376,233200.0
2006-07-10 10:00:00,16.29,16.41,16.28,16.35,100000.0,14.5644,14.6717,14.5555,14.6181,100000.0
2006-07-10 10:10:00,16.35,16.38,16.29,16.29,104800.0,14.6181,14.6449,14.5644,14.5644,104800.0
2006-07-10 10:20:00,16.3,16.36,16.3,16.36,42800.0,14.5734,14.627,14.5734,14.627,42800.0
2006-07-10 10:30:00,16.36,16.37,16.33,16.33,89600.0,14.627,14.636,14.6002,14.6002,89600.0
2006-07-10 10:40:00,16.34,16.36,16.34,16.36,211600.0,14.6091,14.627,14.6091,14.627,211600.0
2006-07-10 10:50:00,16.36,16.43,16.35,16.38,437200.0,14.627,14.6896,14.6181,14.6449,437200.0
2006-07-10 11:00:00,16.38,16.4,16.33,16.33,69600.0,14.6449,14.6628,14.6002,14.6002,69600.0
2006-07-10 11:10:00,16.33,16.33,16.27,16.27,42000.0,14.6002,14.6002,14.5466,14.5466,42000.0
2006-07-10 11:20:00,16.27,16.31,16.25,16.29,66000.0,14.5466,14.5823,14.5287,14.5644,66000.0
2006-07-10 11:30:00,16.28,16.3,16.27,16.28,115600.0,14.5555,14.5734,14.5466,14.5555,115600.0
2006-07-10 11:40:00,16.28,16.32,16.28,16.29,112000.0,14.5555,14.5913,14.5555,14.5644,112000.0
2006-07-10 11:50:00,16.28,16.32,16.26,16.31,37200.0,14.5555,14.5913,14.5376,14.5823,37200.0
2006-07-10 12:00:00,16.31,16.32,16.25,16.25,75200.0,14.5823,14.5913,14.5287,14.5287,75200.0
2006-07-10 12:10:00,16.25,16.33,16.25,16.33,41200.0,14.5287,14.6002,14.5287,14.6002,41200.0
2006-07-10 12:20:00,16.31,16.33,16.23,16.23,112400.0,14.5823,14.6002,14.5108,14.5108,112400.0
2006-07-10 12:30:00,16.24,16.25,16.18,16.18,120400.0,14.5197,14.5287,14.4661,14.4661,120400.0
2006-07-10 12:40:00,16.19,16.2,16.08,16.08,156400.0,14.475,14.484,14.3767,14.3767,156400.0
2006-07-10 12:50:00,16.08,16.11,16.04,16.05,176000.0,14.3767,14.4035,14.3409,14.3499,176000.0
2006-07-10 13:00:00,16.04,16.06,16.0,16.04,128800.0,14.3409,14.3588,14.3052,14.3409,128800.0
2006-07-10 13:10:00,16.05,16.08,16.0,16.02,224800.0,14.3499,14.3767,14.3052,14.323,224800.0
2006-07-10 13:20:00,16.03,16.12,16.02,16.11,80400.0,14.332,14.4124,14.323,14.4035,80400.0
2006-07-10 13:30:00,16.11,16.12,16.02,16.03,153600.0,14.4035,14.4124,14.323,14.332,153600.0
2006-07-10 13:40:00,16.03,16.06,16.02,16.05,157600.0,14.332,14.3588,14.323,14.3499,157600.0
2006-07-10 13:50:00,16.05,16.05,16.0,16.01,69200.0,14.3499,14.3499,14.3052,14.3141,69200.0
2006-07-10 14:00:00,16.01,16.01,15.99,16.01,230400.0,14.3141,14.3141,14.2962,14.3141,230400.0
2006-07-10 14:10:00,16.02,16.02,15.99,15.99,58000.0,14.323,14.323,14.2962,14.2962,58000.0
2006-07-10 14:20:00,15.99,16.02,15.97,15.98,93200.0,14.2962,14.323,14.2783,14.2873,93200.0
2006-07-10 14:30:00,15.97,15.99,15.95,15.96,123200.0,14.2783,14.2962,14.2605,14.2694,123200.0
2006-07-10 14:40:00,15.96,15.96,15.91,15.92,88400.0,14.2694,14.2694,14.2247,14.2336,88400.0
2006-07-10 14:50:00,15.92,15.92,15.86,15.89,175200.0,14.2336,14.2336,14.18,14.2068,175200.0
2006-07-10 15:00:00,15.89,15.91,15.83,15.88,187600.0,14.2068,14.2247,14.1532,14.1979,187600.0
2006-07-10 15:10:00,15.87,15.9,15.85,15.86,181200.0,14.1889,14.2158,14.171,14.18,181200.0
2006-07-10 15:20:00,15.86,15.92,15.83,15.92,171600.0,14.18,14.2336,14.1532,14.2336,171600.0
2006-07-10 15:30:00,15.91,15.95,15.89,15.94,148400.0,14.2247,14.2605,14.2068,14.2515,148400.0
2006-07-10 15:40:00,15.95,15.97,15.92,15.95,139200.0,14.2605,14.2783,14.2336,14.2605,139200.0
2006-07-10 15:50:00,15.94,15.99,15.93,15.97,184000.0,14.2515,14.2962,14.2426,14.2783,184000.0
2006-07-11 09:30:00,15.85,15.86,15.55,15.61,521200.0,14.171,14.18,13.9028,13.9565,521200.0
2006-07-11 09:40:00,15.61,15.63,15.45,15.52,805600.0,13.9565,13.9744,13.8134,13.876,805600.0
2006-07-11 09:50:00,15.51,15.54,15.42,15.45,386400.0,13.8671,13.8939,13.7866,13.8134,386400.0
2006-07-11 10:00:00,15.45,15.49,15.38,15.43,210800.0,13.8134,13.8492,13.7508,13.7955,210800.0
2006-07-11 10:10:00,15.43,15.56,15.39,15.55,302800.0,13.7955,13.9118,13.7598,13.9028,302800.0
2006-07-11 10:20:00,15.53,15.63,15.51,15.58,382000.0,13.8849,13.9744,13.8671,13.9296,382000.0
2006-07-11 10:30:00,15.57,15.58,15.54,15.54,316000.0,13.9207,13.9296,13.8939,13.8939,316000.0
2006-07-11 10:40:00,15.54,15.54,15.48,15.5,125200.0,13.8939,13.8939,13.8402,13.8581,125200.0
2006-07-11 10:50:00,15.51,15.52,15.45,15.5,76000.0,13.8671,13.876,13.8134,13.8581,76000.0
2006-07-11 11:00:00,15.5,15.5,15.46,15.48,76800.0,13.8581,13.8581,13.8224,13.8402,76800.0
2006-07-11 11:10:00,15.49,15.49,15.45,15.48,122000.0,13.8492,13.8492,13.8134,13.8402,122000.0
2006-07-11 11:20:00,15.49,15.49,15.46,15.47,108400.0,13.8492,13.8492,13.8224,13.8313,108400.0
2006-07-11 11:30:00,15.46,15.53,15.46,15.5,398000.0,13.8224,13.8849,13.8224,13.8581,398000.0
2006-07-11 11:40:00,15.5,15.52,15.49,15.5,208400.0,13.8581,13.876,13.8492,13.8581,208400.0
2006-07-11 11:50:00,15.5,15.5,15.46,15.47,62400.0,13.8581,13.8581,13.8224,13.8313,62400.0
2006-07-11 12:00:00,15.47,15.49,15.45,15.48,105600.0,13.8313,13.8492,13.8134,13.8402,105600.0
2006-07-11 12:10:00,15.49,15.51,15.49,15.5,106800.0,13.8492,13.8671,13.8492,13.8581,106800.0
2006-07-11 12:20:00,15.51,15.51,15.5,15.51,77600.0,13.8671,13.8671,13.8581,13.8671,77600.0
2006-07-11 12:30:00,15.51,15.51,15.49,15.5,142000.0,13.8671,13.8671,13.8492,13.8581,142000.0
2006-07-11 12:40:00,15.5,15.5,15.47,15.49,108000.0,13.8581,13.8581,13.8313,13.8492,108000.0
2006-07-11 12:50:00,15.49,15.5,15.48,15.49,104000.0,13.8492,13.8581,13.8402,13.8492,104000.0
2006-07-11 13:00:00,15.49,15.5,15.47,15.49,77200.0,13.8492,13.8581,13.8313,13.8492,77200.0
2006-07-11 13:10:00,15.49,15.51,15.49,15.5,82800.0,13.8492,13.8671,13.8492,13.8581,82800.0
2006-07-11 13:20:00,15.5,15.5,15.48,15.49,95200.0,13.8581,13.8581,13.8402,13.8492,95200.0
2006-07-11 13:30:00,15.49,15.49,15.47,15.48,67600.0,13.8492,13.8492,13.8313,13.8402,67600.0
2006-07-11 13:40:00,15.47,15.49,15.47,15.49,142000.0,13.8313,13.8492,13.8313,13.8492,142000.0
2006-07-11 13:50:00,15.49,15.54,15.49,15.52,236800.0,13.8492,13.8939,13.8492,13.876,236800.0
2006-07-11 14:00:00,15.52,15.55,15.5,15.55,250800.0,13.876,13.9028,13.8581,13.9028,250800.0
2006-07-11 14:10:00,15.56,15.66,15.55,15.64,236000.0,13.9118,14.0012,13.9028,13.9833,236000.0
2006-07-11 14:20:00,15.63,15.73,15.5,15.71,276400.0,13.9744,14.0638,13.8581,14.0459,276400.0
2006-07-11 14:30:00,15.7,15.7,15.66,15.68,142800.0,14.0369,14.0369,14.0012,14.0191,142800.0
2006-07-11 14:40:00,15.68,15.69,15.63,15.69,68000.0,14.0191,14.028,13.9744,14.028,68000.0
2006-07-11 14:50:00,15.69,15.69,15.65,15.67,55600.0,14.028,14.028,13.9922,14.0101,55600.0
2006-07-11 15:00:00,15.67,15.7,15.63,15.7,156400.0,14.0101,14.0369,13.9744,14.0369,156400.0
2006-07-11 15:10:00,15.7,15.76,15.7,15.74,265600.0,14.0369,14.0906,14.0369,14.0727,265600.0
2006-07-11 15:20:00,15.74,15.84,15.74,15.79,216400.0,14.0727,14.1621,14.0727,14.1174,216400.0
2006-07-11 15:30:00,15.79,15.87,15.78,15.86,245600.0,14.1174,14.1889,14.1085,14.18,245600.0
2006-07-11 15:40:00,15.86,15.88,15.84,15.87,341600.0,14.18,14.1979,14.1621,14.1889,341600.0
2006-07-11 15:50:00,15.87,15.9,15.83,15.9,597200.0,14.1889,14.2158,14.1532,14.2158,597200.0
2006-07-12 09:30:00,16.5,16.84,16.49,16.82,1189200.0,14.7522,15.0562,14.7433,15.0383,1189200.0
2006-07-12 09:40:00,16.82,16.82,16.64,16.75,968000.0,15.0383,15.0383,14.8774,14.9757,968000.0
2006-07-12 09:50:00,16.76,16.76,16.68,16.68,574400.0,14.9847,14.9847,14.9131,14.9131,574400.0
2006-07-12 10:00:00,16.68,16.7,16.62,16.62,869200.0,14.9131,14.931,14.8595,14.8595,869200.0
2006-07-12 10:10:00,16.63,16.74,16.62,16.7,306400.0,14.8684,14.9668,14.8595,14.931,306400.0
2006-07-12 10:20:00,16.7,16.73,16.66,16.69,351600.0,14.931,14.9578,14.8952,14.9221,351600.0
2006-07-12 10:30:00,16.68,16.69,16.6,16.64,490000.0,14.9131,14.9221,14.8416,14.8774,490000.0
2006-07-12 10:40:00,16.63,16.65,16.58,16.58,678400.0,14.8684,14.8863,14.8237,14.8237,678400.0
2006-07-12 10:50:00,16.58,16.59,16.47,16.5,612800.0,14.8237,14.8327,14.7254,14.7522,612800.0
2006-07-12 11:00:00,16.5,16.61,16.49,16.59,452000.0,14.7522,14.8505,14.7433,14.8327,452000.0
2006-07-12 11:10:00,16.59,16.62,16.58,16.61,186800.0,14.8327,14.8595,14.8237,14.8505,186800.0
2006-07-12 11:20:00,16.61,16.62,16.6,16.62,174000.0,14.8505,14.8595,14.8416,14.8595,174000.0
2006-07-12 11:30:00,16.61,16.64,16.59,16.6,154000.0,14.8505,14.8774,14.8327,14.8416,154000.0
2006-07-12 11:40:00,16.6,16.6,16.58,16.59,88400.0,14.8416,14.8416,14.8237,14.8327,88400.0
2006-07-12 11:50:00,16.59,16.61,16.58,16.59,252400.0,14.8327,14.8505,14.8237,14.8327,252400.0
2006-07-12 12:00:00,16.59,16.6,16.59,16.59,203200.0,14.8327,14.8416,14.8327,14.8327,203200.0
2006-07-12 12:10:00,16.59,16.61,16.58,16.59,157200.0,14.8327,14.8505,14.8237,14.8327,157200.0
2006-07-12 12:20:00,16.59,16.59,16.54,16.57,254800.0,14.8327,14.8327,14.788,14.8148,254800.0
2006-07-12 12:30:00,16.57,16.59,16.57,16.57,89200.0,14.8148,14.8327,14.8148,14.8148,89200.0
2006-07-12 12:40:00,16.58,16.59,16.57,16.59,94800.0,14.8237,14.8327,14.8148,14.8327,94800.0
2006-07-12 12:50:00,16.58,16.68,16.58,16.64,162800.0,14.8237,14.9131,14.8237,14.8774,162800.0
2006-07-12 13:00:00,16.63,16.64,16.49,16.51,952000.0,14.8684,14.8774,14.7433,14.7611,952000.0
2006-07-12 13:10:00,16.5,16.53,16.49,16.52,326800.0,14.7522,14.779,14.7433,14.7701,326800.0
2006-07-12 13:20:00,16.51,16.54,16.49,16.5,361200.0,14.7611,14.788,14.7433,14.7522,361200.0
2006-07-12 13:30:00,16.5,16.53,16.49,16.52,158400.0,14.7522,14.779,14.7433,14.7701,158400.0
2006-07-12 13:40:00,16.52,16.54,16.5,16.5,115200.0,14.7701,14.788,14.7522,14.7522,115200.0
2006-07-12 13:50:00,16.5,16.5,16.45,16.46,266400.0,14.7522,14.7522,14.7075,14.7164,266400.0
2006-07-12 14:00:00,16.46,16.48,16.45,16.47,114800.0,14.7164,14.7343,14.7075,14.7254,114800.0
2006-07-12 14:10:00,16.47,16.53,16.46,16.52,138400.0,14.7254,14.779,14.7164,14.7701,138400.0
2006-07-12 14:20:00,16.51,16.57,16.47,16.54,136000.0,14.7611,14.8148,14.7254,14.788,136000.0
2006-07-12 14:30:00,16.53,16.55,16.5,16.54,59600.0,14.779,14.7969,14.7522,14.788,59600.0
2006-07-12 14:40:00,16.53,16.54,16.5,16.52,288800.0,14.779,14.788,14.7522,14.7701,288800.0
2006-07-12 14:50:00,16.52,16.55,16.47,16.51,284000.0,14.7701,14.7969,14.7254,14.7611,284000.0
2006-07-12 15:00:00,16.51,16.52,16.47,16.47,228400.0,14.7611,14.7701,14.7254,14.7254,228400.0
2006-07-12 15:10:00,16.47,16.48,16.45,16.45,290000.0,14.7254,14.7343,14.7075,14.7075,290000.0
2006-07-12 15:20:00,16.45,16.49,16.42,16.43,259600.0,14.7075,14.7433,14.6807,14.6896,259600.0
2006-07-12 15:30:00,16.44,16.46,16.38,16.41,137200.0,14.6985,14.7164,14.6449,14.6717,137200.0
2006-07-12 15:40:00,16.41,16.42,16.25,16.28,368000.0,14.6717,14.6807,14.5287,14.5555,368000.0
2006-07-12 15:50:00,16.28,16.32,16.25,16.29,276800.0,14.5555,14.5913,14.5287,14.5644,276800.0
2006-07-13 09:30:00,16.23,16.24,16.01,16.03,272400.0,14.5108,14.5197,14.3141,14.332,272400.0
2006-07-13 09:40:00,16.04,16.06,15.93,15.99,228000.0,14.3409,14.3588,14.2426,14.2962,228000.0
2006-07-13 09:50:00,15.99,16.0,15.97,16.0,226400.0,14.2962,14.3052,14.2783,14.3052,226400.0
2006-07-13 10:00:00,15.99,16.0,15.94,15.95,346400.0,14.2962,14.3052,14.2515,14.2605,346400.0
2006-07-13 10:10:00,15.96,15.97,15.89,15.91,141200.0,14.2694,14.2783,14.2068,14.2247,141200.0
2006-07-13 10:20:00,15.92,15.92,15.8,15.87,221600.0,14.2336,14.2336,14.1263,14.1889,221600.0
2006-07-13 10:30:00,15.87,15.99,15.84,15.99,196800.0,14.1889,14.2962,14.1621,14.2962,196800.0
2006-07-13 10:40:00,15.99,16.13,15.99,16.13,245200.0,14.2962,14.4214,14.2962,14.4214,245200.0
2006-07-13 10:50:00,16.13,16.17,16.06,16.06,185600.0,14.4214,14.4571,14.3588,14.3588,185600.0
2006-07-13 11:00:00,16.07,16.1,16.06,16.08,87600.0,14.3677,14.3946,14.3588,14.3767,87600.0
2006-07-13 11:10:00,16.08,16.11,16.06,16.09,113600.0,14.3767,14.4035,14.3588,14.3856,113600.0
2006-07-13 11:20:00,16.09,16.2,16.09,16.18,73200.0,14.3856,14.484,14.3856,14.4661,73200.0
2006-07-13 11:30:00,16.18,16.27,16.13,16.22,95200.0,14.4661,14.5466,14.4214,14.5019,95200.0
2006-07-13 11:40:00,16.24,16.28,16.2,16.23,155200.0,14.5197,14.5555,14.484,14.5108,155200.0
2006-07-13 11:50:00,16.24,16.33,16.24,16.3,133200.0,14.5197,14.6002,14.5197,14.5734,133200.0
2006-07-13 12:00:00,16.3,16.36,16.3,16.36,88400.0,14.5734,14.627,14.5734,14.627,88400.0
2006-07-13 12:10:00,16.36,16.45,16.35,16.41,252400.0,14.627,14.7075,14.6181,14.6717,252400.0
2006-07-13 12:20:00,16.41,16.43,16.3,16.31,118400.0,14.6717,14.6896,14.5734,14.5823,118400.0
2006-07-13 12:30:00,16.32,16.32,16.25,16.25,43200.0,14.5913,14.5913,14.5287,14.5287,43200.0
2006-07-13 12:40:00,16.25,16.26,16.22,16.24,68000.0,14.5287,14.5376,14.5019,14.5197,68000.0
2006-07-13 12:50:00,16.24,16.24,16.15,16.16,34800.0,14.5197,14.5197,14.4393,14.4482,34800.0
2006-07-13 13:00:00,16.16,16.18,16.08,16.12,59200.0,14.4482,14.4661,14.3767,14.4124,59200.0
2006-07-13 13:10:00,16.13,16.19,16.12,16.12,71200.0,14.4214,14.475,14.4124,14.4124,71200.0
2006-07-13 13:20:00,16.14,16.15,16.09,16.12,32000.0,14.4303,14.4393,14.3856,14.4124,32000.0
2006-07-13 13:30:00,16.11,16.2,16.08,16.16,77200.0,14.4035,14.484,14.3767,14.4482,77200.0
2006-07-13 13:40:00,16.15,16.21,16.11,16.2,57600.0,14.4393,14.4929,14.4035,14.484,57600.0
2006-07-13 13:50:00,16.18,16.18,16.05,16.07,64800.0,14.4661,14.4661,14.3499,14.3677,64800.0
2006-07-13 14:00:00,16.06,16.06,15.99,15.99,54800.0,14.3588,14.3588,14.2962,14.2962,54800.0
2006-07-13 14:10:00,16.0,16.04,15.97,16.03,53200.0,14.3052,14.3409,14.2783,14.332,53200.0
2006-07-13 14:20:00,16.02,16.04,15.98,16.01,58000.0,14.323,14.3409,14.2873,14.3141,58000.0
2006-07-13 14:30:00,16.0,16.02,15.99,16.02,48800.0,14.3052,14.323,14.2962,14.323,48800.0
2006-07-13 14:40:00,16.02,16.03,15.93,15.96,40000.0,14.323,14.332,14.2426,14.2694,40000.0
2006-07-13 14:50:00,15.95,15.99,15.94,15.99,32400.0,14.2605,14.2962,14.2515,14.2962,32400.0
2006-07-13 15:00:00,15.99,16.03,15.92,15.98,84400.0,14.2962,14.332,14.2336,14.2873,84400.0
2006-07-13 15:10:00,15.99,15.99,15.91,15.92,97200.0,14.2962,14.2962,14.2247,14.2336,97200.0
2006-07-13 15:20:00,15.93,15.94,15.9,15.92,84000.0,14.2426,14.2515,14.2158,14.2336,84000.0
2006-07-13 15:30:00,15.94,15.98,15.93,15.94,89600.0,14.2515,14.2873,14.2426,14.2515,89600.0
2006-07-13 15:40:00,15.95,15.97,15.9,15.91,108800.0,14.2605,14.2783,14.2158,14.2247,108800.0
2006-07-13 15:50:00,15.91,16.01,15.91,15.91,231200.0,14.2247,14.3141,14.2247,14.2247,231200.0
2006-07-14 09:30:00,15.91,15.99,15.79,15.79,301200.0,14.2247,14.2962,14.1174,14.1174,301200.0
2006-07-14 09:40:00,15.78,15.87,15.76,15.83,67600.0,14.1085,14.1889,14.0906,14.1532,67600.0
2006-07-14 09:50:00,15.83,15.84,15.68,15.73,97200.0,14.1532,14.1621,14.0191,14.0638,97200.0
2006-07-14 10:00:00,15.73,15.82,15.72,15.75,85200.0,14.0638,14.1442,14.0548,14.0816,85200.0
2006-07-14 10:10:00,15.75,15.8,15.72,15.76,65600.0,14.0816,14.1263,14.0548,14.0906,65600.0
2006-07-14 10:20:00,15.76,15.78,15.69,15.73,63600.0,14.0906,14.1085,14.028,14.0638,63600.0
2006-07-14 10:30:00,15.73,15.75,15.69,15.7,79600.0,14.0638,14.0816,14.028,14.0369,79600.0
2006-07-14 10:40:00,15.71,15.75,15.67,15.68,84000.0,14.0459,14.0816,14.0101,14.0191,84000.0
2006-07-14 10:50:00,15.67,15.67,15.6,15.61,117600.0,14.0101,14.0101,13.9475,13.9565,117600.0
2006-07-14 11:00:00,15.62,15.62,15.53,15.59,149600.0,13.9654,13.9654,13.8849,13.9386,149600.0
2006-07-14 11:10:00,15.59,15.6,15.52,15.55,51600.0,13.9386,13.9475,13.876,13.9028,51600.0
2006-07-14 11:20:00,15.55,15.58,15.5,15.53,92400.0,13.9028,13.9296,13.8581,13.8849,92400.0
2006-07-14 11:30:00,15.53,15.54,15.46,15.49,145600.0,13.8849,13.8939,13.8224,13.8492,145600.0
2006-07-14 11:40:00,15.48,15.58,15.47,15.56,94400.0,13.8402,13.9296,13.8313,13.9118,94400.0
2006-07-14 11:50:00,15.57,15.67,15.52,15.67,113200.0,13.9207,14.0101,13.876,14.0101,113200.0
2006-07-14 12:00:00,15.67,15.74,15.65,15.69,78800.0,14.0101,14.0727,13.9922,14.028,78800.0
2006-07-14 12:10:00,15.69,15.7,15.65,15.69,86000.0,14.028,14.0369,13.9922,14.028,86000.0
2006-07-14 12:20:00,15.69,15.74,15.59,15.65,152800.0,14.028,14.0727,13.9386,13.9922,152800.0
2006-07-14 12:30:00,15.66,15.74,15.62,15.71,162000.0,14.0012,14.0727,13.9654,14.0459,162000.0
2006-07-14 12:40:00,15.7,15.74,15.67,15.7,210000.0,14.0369,14.0727,14.0101,14.0369,210000.0
2006-07-14 12:50:00,15.71,15.72,15.64,15.65,67200.0,14.0459,14.0548,13.9833,13.9922,67200.0
2006-07-14 13:00:00,15.65,15.67,15.57,15.58,65600.0,13.9922,14.0101,13.9207,13.9296,65600.0
2006-07-14 13:10:00,15.6,15.67,15.6,15.65,62400.0,13.9475,14.0101,13.9475,13.9922,62400.0
2006-07-14 13:20:00,15.66,15.71,15.63,15.69,129200.0,14.0012,14.0459,13.9744,14.028,129200.0
2006-07-14 13:30:00,15.69,15.73,15.66,15.72,104800.0,14.028,14.0638,14.0012,14.0548,104800.0
2006-07-14 13:40:00,15.71,15.73,15.64,15.67,66000.0,14.0459,14.0638,13.9833,14.0101,66000.0
2006-07-14 13:50:00,15.67,15.71,15.66,15.7,58000.0,14.0101,14.0459,14.0012,14.0369,58000.0
2006-07-14 14:00:00,15.68,15.7,15.65,15.67,74800.0,14.0191,14.0369,13.9922,14.0101,74800.0
2006-07-14 14:10:00,15.69,15.72,15.66,15.7,149200.0,14.028,14.0548,14.0012,14.0369,149200.0
2006-07-14 14:20:00,15.69,15.69,15.63,15.65,87600.0,14.028,14.028,13.9744,13.9922,87600.0
2006-07-14 14:30:00,15.65,15.68,15.63,15.64,77200.0,13.9922,14.0191,13.9744,13.9833,77200.0
2006-07-14 14:40:00,15.64,15.65,15.6,15.63,163200.0,13.9833,13.9922,13.9475,13.9744,163200.0
2006-07-14 14:50:00,15.64,15.64,15.56,15.61,216800.0,13.9833,13.9833,13.9118,13.9565,216800.0
2006-07-14 15:00:00,15.62,15.64,15.61,15.63,129600.0,13.9654,13.9833,13.9565,13.9744,129600.0
2006-07-14 15:10:00,15.64,15.65,15.62,15.65,314000.0,13.9833,13.9922,13.9654,13.9922,314000.0
2006-07-14 15:20:00,15.65,15.65,15.58,15.65,121200.0,13.9922,13.9922,13.9296,13.9922,121200.0
2006-07-14 15:30:00,15.64,15.68,15.63,15.67,92400.0,13.9833,14.0191,13.9744,14.0101,92400.0
2006-07-14 15:40:00,15.67,15.7,15.63,15.67,154000.0,14.0101,14.0369,13.9744,14.0101,154000.0
2006-07-14 15:50:00,15.67,15.68,15.63,15.63,305600.0,14.0101,14.0191,13.9744,13.9744,305600.0
2006-07-17 09:30:00,15.56,15.61,15.45,15.59,175600.0,13.9118,13.9565,13.8134,13.9386,175600.0
2006-07-17 09:40:00,15.59,15.63,15.58,15.58,98000.0,13.9386,13.9744,13.9296,13.9296,98000.0
2006-07-17 09:50:00,15.59,15.65,15.58,15.63,95600.0,13.9386,13.9922,13.9296,13.9744,95600.0
2006-07-17 10:00:00,15.64,15.66,15.6,15.63,194800.0,13.9833,14.0012,13.9475,13.9744,194800.0
2006-07-17 10:10:00,15.64,15.71,15.63,15.69,70800.0,13.9833,14.0459,13.9744,14.028,70800.0
2006-07-17 10:20:00,15.68,15.68,15.54,15.59,123200.0,14.0191,14.0191,13.8939,13.9386,123200.0
2006-07-17 10:30:00,15.57,15.59,15.49,15.51,77600.0,13.9207,13.9386,13.8492,13.8671,77600.0
2006-07-17 10:40:00,15.51,15.59,15.47,15.53,72000.0,13.8671,13.9386,13.8313,13.8849,72000.0
2006-07-17 10:50:00,15.54,15.69,15.53,15.67,93600.0,13.8939,14.028,13.8849,14.0101,93600.0
2006-07-17 11:00:00,15.68,15.68,15.59,15.62,83200.0,14.0191,14.0191,13.9386,13.9654,83200.0
2006-07-17 11:10:00,15.62,15.67,15.59,15.62,46400.0,13.9654,14.0101,13.9386,13.9654,46400.0
2006-07-17 11:20:00,15.63,15.63,15.49,15.54,72000.0,13.9744,13.9744,13.8492,13.8939,72000.0
2006-07-17 11:30:00,15.53,15.58,15.5,15.55,50400.0,13.8849,13.9296,13.8581,13.9028,50400.0
2006-07-17 11:40:00,15.56,15.63,15.53,15.62,55200.0,13.9118,13.9744,13.8849,13.9654,55200.0
2006-07-17 11:50:00,15.63,15.63,15.59,15.59,55200.0,13.9744,13.9744,13.9386,13.9386,55200.0
2006-07-17 12:00:00,15.61,15.62,15.59,15.59,36000.0,13.9565,13.9654,13.9386,13.9386,36000.0
2006-07-17 12:10:00,15.59,15.63,15.57,15.63,77600.0,13.9386,13.9744,13.9207,13.9744,77600.0
2006-07-17 12:20:00,15.62,15.69,15.62,15.66,51200.0,13.9654,14.028,13.9654,14.0012,51200.0
2006-07-17 12:30:00,15.66,15.71,15.66,15.69,38400.0,14.0012,14.0459,14.0012,14.028,38400.0
2006-07-17 12:40:00,15.67,15.69,15.63,15.64,46000.0,14.0101,14.028,13.9744,13.9833,46000.0
2006-07-17 12:50:00,15.64,15.65,15.62,15.62,41200.0,13.9833,13.9922,13.9654,13.9654,41200.0
2006-07-17 13:00:00,15.62,15.64,15.61,15.62,66800.0,13.9654,13.9833,13.9565,13.9654,66800.0
2006-07-17 13:10:00,15.62,15.66,15.61,15.66,51200.0,13.9654,14.0012,13.9565,14.0012,51200.0
2006-07-17 13:20:00,15.65,15.65,15.61,15.63,38000.0,13.9922,13.9922,13.9565,13.9744,38000.0
2006-07-17 13:30:00,15.63,15.63,15.59,15.59,29200.0,13.9744,13.9744,13.9386,13.9386,29200.0
2006-07-17 13:40:00,15.59,15.63,15.59,15.6,49200.0,13.9386,13.9744,13.9386,13.9475,49200.0
2006-07-17 13:50:00,15.61,15.62,15.6,15.62,28000.0,13.9565,13.9654,13.9475,13.9654,28000.0
2006-07-17 14:00:00,15.61,15.61,15.57,15.6,74000.0,13.9565,13.9565,13.9207,13.9475,74000.0
2006-07-17 14:10:00,15.6,15.62,15.57,15.6,28000.0,13.9475,13.9654,13.9207,13.9475,28000.0
2006-07-17 14:20:00,15.6,15.61,15.56,15.58,38800.0,13.9475,13.9565,13.9118,13.9296,38800.0
2006-07-17 14:30:00,15.58,15.58,15.53,15.55,43200.0,13.9296,13.9296,13.8849,13.9028,43200.0
2006-07-17 14:40:00,15.55,15.55,15.47,15.52,60400.0,13.9028,13.9028,13.8313,13.876,60400.0
2006-07-17 14:50:00,15.52,15.52,15.47,15.47,62400.0,13.876,13.876,13.8313,13.8313,62400.0
2006-07-17 15:00:00,15.47,15.49,15.38,15.38,127600.0,13.8313,13.8492,13.7508,13.7508,127600.0
2006-07-17 15:10:00,15.39,15.42,15.38,15.42,132800.0,13.7598,13.7866,13.7508,13.7866,132800.0
2006-07-17 15:20:00,15.42,15.49,15.41,15.45,81200.0,13.7866,13.8492,13.7777,13.8134,81200.0
2006-07-17 15:30:00,15.44,15.44,15.4,15.43,61200.0,13.8045,13.8045,13.7687,13.7955,61200.0
2006-07-17 15:40:00,15.44,15.52,15.43,15.49,112000.0,13.8045,13.876,13.7955,13.8492,112000.0
2006-07-17 15:50:00,15.5,15.51,15.46,15.5,175600.0,13.8581,13.8671,13.8224,13.8581,175600.0
2006-07-18 09:30:00,15.58,15.64,15.53,15.61,124000.0,13.9296,13.9833,13.8849,13.9565,124000.0
2006-07-18 09:40:00,15.61,15.61,15.52,15.58,128000.0,13.9565,13.9565,13.876,13.9296,128000.0
2006-07-18 09:50:00,15.57,15.57,15.51,15.52,104400.0,13.9207,13.9207,13.8671,13.876,104400.0
2006-07-18 10:00:00,15.52,15.53,15.4,15.43,266800.0,13.876,13.8849,13.7687,13.7955,266800.0
2006-07-18 10:10:00,15.43,15.45,15.38,15.38,145200.0,13.7955,13.8134,13.7508,13.7508,145200.0
2006-07-18 10:20:00,15.38,15.44,15.35,15.39,136400.0,13.7508,13.8045,13.724,13.7598,136400.0
2006-07-18 10:30:00,15.39,15.43,15.31,15.33,106000.0,13.7598,13.7955,13.6882,13.7061,106000.0
2006-07-18 10:40:00,15.33,15.38,15.31,15.36,46800.0,13.7061,13.7508,13.6882,13.733,46800.0
2006-07-18 10:50:00,15.35,15.36,15.29,15.31,72800.0,13.724,13.733,13.6704,13.6882,72800.0
2006-07-18 11:00:00,15.33,15.34,15.27,15.32,79200.0,13.7061,13.7151,13.6525,13.6972,79200.0
2006-07-18 11:10:00,15.3,15.33,15.26,15.29,89600.0,13.6793,13.7061,13.6435,13.6704,89600.0
2006-07-18 11:20:00,15.28,15.34,15.22,15.32,75200.0,13.6614,13.7151,13.6078,13.6972,75200.0
2006-07-18 11:30:00,15.34,15.38,15.31,15.38,101200.0,13.7151,13.7508,13.6882,13.7508,101200.0
2006-07-18 11:40:00,15.37,15.41,15.36,15.41,92800.0,13.7419,13.7777,13.733,13.7777,92800.0
2006-07-18 11:50:00,15.4,15.47,15.4,15.44,65600.0,13.7687,13.8313,13.7687,13.8045,65600.0
2006-07-18 12:00:00,15.45,15.46,15.39,15.43,126000.0,13.8134,13.8224,13.7598,13.7955,126000.0
2006-07-18 12:10:00,15.43,15.46,15.41,15.42,96400.0,13.7955,13.8224,13.7777,13.7866,96400.0
2006-07-18 12:20:00,15.41,15.44,15.39,15.41,231600.0,13.7777,13.8045,13.7598,13.7777,231600.0
2006-07-18 12:30:00,15.41,15.41,15.35,15.39,70800.0,13.7777,13.7777,13.724,13.7598,70800.0
2006-07-18 12:40:00,15.38,15.42,15.38,15.39,128800.0,13.7508,13.7866,13.7508,13.7598,128800.0
2006-07-18 12:50:00,15.38,15.39,15.33,15.38,121200.0,13.7508,13.7598,13.7061,13.7508,121200.0
2006-07-18 13:00:00,15.37,15.37,15.31,15.34,122000.0,13.7419,13.7419,13.6882,13.7151,122000.0
2006-07-18 13:10:00,15.34,15.36,15.29,15.31,175600.0,13.7151,13.733,13.6704,13.6882,175600.0
2006-07-18 13:20:00,15.29,15.3,15.25,15.28,42000.0,13.6704,13.6793,13.6346,13.6614,42000.0
2006-07-18 13:30:00,15.28,15.32,15.28,15.32,97200.0,13.6614,13.6972,13.6614,13.6972,97200.0
2006-07-18 13:40:00,15.31,15.31,15.22,15.24,66400.0,13.6882,13.6882,13.6078,13.6257,66400.0
2006-07-18 13:50:00,15.24,15.24,15.14,15.19,172400.0,13.6257,13.6257,13.5363,13.581,172400.0
2006-07-18 14:00:00,15.2,15.22,15.16,15.19,176800.0,13.5899,13.6078,13.5541,13.581,176800.0
2006-07-18 14:10:00,15.19,15.29,15.18,15.29,267600.0,13.581,13.6704,13.572,13.6704,267600.0
2006-07-18 14:20:00,15.29,15.34,15.24,15.3,114800.0,13.6704,13.7151,13.6257,13.6793,114800.0
2006-07-18 14:30:00,15.29,15.38,15.28,15.37,177200.0,13.6704,13.7508,13.6614,13.7419,177200.0
2006-07-18 14:40:00,15.37,15.38,15.33,15.37,177200.0,13.7419,13.7508,13.7061,13.7419,177200.0
2006-07-18 14:50:00,15.38,15.39,15.35,15.39,427200.0,13.7508,13.7598,13.724,13.7598,427200.0
2006-07-18 15:00:00,15.38,15.4,15.35,15.38,237200.0,13.7508,13.7687,13.724,13.7508,237200.0
2006-07-18 15:10:00,15.38,15.41,15.36,15.4,222000.0,13.7508,13.7777,13.733,13.7687,222000.0
2006-07-18 15:20:00,15.39,15.42,15.37,15.41,233200.0,13.7598,13.7866,13.7419,13.7777,233200.0
2006-07-18 15:30:00,15.41,15.52,15.41,15.46,455600.0,13.7777,13.876,13.7777,13.8224,455600.0
2006-07-18 15:40:00,15.47,15.65,15.47,15.63,429200.0,13.8313,13.9922,13.8313,13.9744,429200.0
2006-07-18 15:50:00,15.63,15.64,15.59,15.61,650800.0,13.9744,13.9833,13.9386,13.9565,650800.0
2006-07-19 09:30:00,15.58,15.77,15.58,15.65,186000.0,13.9296,14.0995,13.9296,13.9922,186000.0
2006-07-19 09:40:00,15.65,15.72,15.65,15.68,98000.0,13.9922,14.0548,13.9922,14.0191,98000.0
2006-07-19 09:50:00,15.7,15.75,15.66,15.7,292400.0,14.0369,14.0816,14.0012,14.0369,292400.0
2006-07-19 10:00:00,15.7,15.76,15.68,15.73,519200.0,14.0369,14.0906,14.0191,14.0638,519200.0
2006-07-19 10:10:00,15.73,15.73,15.69,15.72,167600.0,14.0638,14.0638,14.028,14.0548,167600.0
2006-07-19 10:20:00,15.71,15.72,15.62,15.7,254800.0,14.0459,14.0548,13.9654,14.0369,254800.0
2006-07-19 10:30:00,15.71,15.76,15.64,15.68,294400.0,14.0459,14.0906,13.9833,14.0191,294400.0
2006-07-19 10:40:00,15.69,15.75,15.65,15.68,260400.0,14.028,14.0816,13.9922,14.0191,260400.0
2006-07-19 10:50:00,15.68,15.75,15.68,15.7,93600.0,14.0191,14.0816,14.0191,14.0369,93600.0
2006-07-19 11:00:00,15.7,15.74,15.67,15.73,100800.0,14.0369,14.0727,14.0101,14.0638,100800.0
2006-07-19 11:10:00,15.73,15.9,15.73,15.88,197200.0,14.0638,14.2158,14.0638,14.1979,197200.0
2006-07-19 11:20:00,15.89,15.9,15.83,15.83,69200.0,14.2068,14.2158,14.1532,14.1532,69200.0
2006-07-19 11:30:00,15.82,15.83,15.65,15.8,154000.0,14.1442,14.1532,13.9922,14.1263,154000.0
2006-07-19 11:40:00,15.81,15.89,15.8,15.87,89600.0,14.1353,14.2068,14.1263,14.1889,89600.0
2006-07-19 11:50:00,15.87,15.96,15.87,15.95,236400.0,14.1889,14.2694,14.1889,14.2605,236400.0
2006-07-19 12:00:00,15.94,15.95,15.9,15.91,133600.0,14.2515,14.2605,14.2158,14.2247,133600.0
2006-07-19 12:10:00,15.91,15.97,15.91,15.94,111200.0,14.2247,14.2783,14.2247,14.2515,111200.0
2006-07-19 12:20:00,15.94,15.99,15.93,15.98,56000.0,14.2515,14.2962,14.2426,14.2873,56000.0
2006-07-19 12:30:00,15.98,16.03,15.97,16.03,84000.0,14.2873,14.332,14.2783,14.332,84000.0
2006-07-19 12:40:00,16.02,16.02,16.0,16.0,66800.0,14.323,14.323,14.3052,14.3052,66800.0
2006-07-19 12:50:00,16.03,16.06,16.02,16.04,102800.0,14.332,14.3588,14.323,14.3409,102800.0
2006-07-19 13:00:00,16.03,16.1,16.02,16.1,90800.0,14.332,14.3946,14.323,14.3946,90800.0
2006-07-19 13:10:00,16.09,16.12,16.06,16.1,110800.0,14.3856,14.4124,14.3588,14.3946,110800.0
2006-07-19 13:20:00,16.1,16.16,16.08,16.14,76400.0,14.3946,14.4482,14.3767,14.4303,76400.0
2006-07-19 13:30:00,16.14,16.16,16.13,16.13,144800.0,14.4303,14.4482,14.4214,14.4214,144800.0
2006-07-19 13:40:00,16.13,16.14,16.1,16.1,92000.0,14.4214,14.4303,14.3946,14.3946,92000.0
2006-07-19 13:50:00,16.1,16.17,16.1,16.13,74400.0,14.3946,14.4571,14.3946,14.4214,74400.0
2006-07-19 14:00:00,16.13,16.16,16.13,16.14,80400.0,14.4214,14.4482,14.4214,14.4303,80400.0
2006-07-19 14:10:00,16.15,16.18,16.13,16.16,137600.0,14.4393,14.4661,14.4214,14.4482,137600.0
2006-07-19 14:20:00,16.16,16.25,16.16,16.24,134000.0,14.4482,14.5287,14.4482,14.5197,134000.0
2006-07-19 14:30:00,16.24,16.36,16.24,16.35,314000.0,14.5197,14.627,14.5197,14.6181,314000.0
2006-07-19 14:40:00,16.35,16.37,16.32,16.32,154400.0,14.6181,14.636,14.5913,14.5913,154400.0
2006-07-19 14:50:00,16.32,16.36,16.3,16.31,140800.0,14.5913,14.627,14.5734,14.5823,140800.0
2006-07-19 15:00:00,16.31,16.37,16.29,16.34,236000.0,14.5823,14.636,14.5644,14.6091,236000.0
2006-07-19 15:10:00,16.34,16.34,16.21,16.23,148400.0,14.6091,14.6091,14.4929,14.5108,148400.0
2006-07-19 15:20:00,16.23,16.25,16.23,16.24,244400.0,14.5108,14.5287,14.5108,14.5197,244400.0
2006-07-19 15:30:00,16.24,16.27,16.21,16.22,286400.0,14.5197,14.5466,14.4929,14.5019,286400.0
2006-07-19 15:40:00,16.22,16.26,16.19,16.19,404000.0,14.5019,14.5376,14.475,14.475,404000.0
2006-07-19 15:50:00,16.18,16.22,16.17,16.18,515600.0,14.4661,14.5019,14.4571,14.4661,515600.0
2006-07-20 09:30:00,16.21,16.24,16.13,16.16,135600.0,14.4929,14.5197,14.4214,14.4482,135600.0
2006-07-20 09:40:00,16.16,16.17,16.0,16.05,119600.0,14.4482,14.4571,14.3052,14.3499,119600.0
2006-07-20 09:50:00,16.03,16.04,15.93,15.96,91600.0,14.332,14.3409,14.2426,14.2694,91600.0
2006-07-20 10:00:00,15.93,16.03,15.84,15.84,150800.0,14.2426,14.332,14.1621,14.1621,150800.0
2006-07-20 10:10:00,15.84,15.86,15.75,15.81,110000.0,14.1621,14.18,14.0816,14.1353,110000.0
2006-07-20 10:20:00,15.81,15.85,15.77,15.84,139600.0,14.1353,14.171,14.0995,14.1621,139600.0
2006-07-20 10:30:00,15.85,15.87,15.81,15.82,166800.0,14.171,14.1889,14.1353,14.1442,166800.0
2006-07-20 10:40:00,15.82,15.82,15.72,15.74,118400.0,14.1442,14.1442,14.0548,14.0727,118400.0
2006-07-20 10:50:00,15.76,15.88,15.74,15.87,138000.0,14.0906,14.1979,14.0727,14.1889,138000.0
2006-07-20 11:00:00,15.86,15.92,15.86,15.89,95600.0,14.18,14.2336,14.18,14.2068,95600.0
2006-07-20 11:10:00,15.88,15.95,15.87,15.91,68400.0,14.1979,14.2605,14.1889,14.2247,68400.0
2006-07-20 11:20:00,15.9,15.91,15.78,15.78,91600.0,14.2158,14.2247,14.1085,14.1085,91600.0
2006-07-20 11:30:00,15.79,15.87,15.76,15.85,83600.0,14.1174,14.1889,14.0906,14.171,83600.0
2006-07-20 11:40:00,15.86,15.9,15.85,15.88,70400.0,14.18,14.2158,14.171,14.1979,70400.0
2006-07-20 11:50:00,15.87,15.9,15.8,15.8,77200.0,14.1889,14.2158,14.1263,14.1263,77200.0
2006-07-20 12:00:00,15.79,15.81,15.76,15.78,37600.0,14.1174,14.1353,14.0906,14.1085,37600.0
2006-07-20 12:10:00,15.76,15.82,15.76,15.78,56400.0,14.0906,14.1442,14.0906,14.1085,56400.0
2006-07-20 12:20:00,15.78,15.79,15.72,15.72,64400.0,14.1085,14.1174,14.0548,14.0548,64400.0
2006-07-20 12:30:00,15.71,15.72,15.63,15.64,93600.0,14.0459,14.0548,13.9744,13.9833,93600.0
2006-07-20 12:40:00,15.64,15.69,15.63,15.65,70400.0,13.9833,14.028,13.9744,13.9922,70400.0
2006-07-20 12:50:00,15.66,15.72,15.66,15.72,46000.0,14.0012,14.0548,14.0012,14.0548,46000.0
2006-07-20 13:00:00,15.71,15.75,15.67,15.72,65200.0,14.0459,14.0816,14.0101,14.0548,65200.0
2006-07-20 13:10:00,15.71,15.74,15.67,15.71,58400.0,14.0459,14.0727,14.0101,14.0459,58400.0
2006-07-20 13:20:00,15.71,15.74,15.71,15.74,42000.0,14.0459,14.0727,14.0459,14.0727,42000.0
2006-07-20 13:30:00,15.74,15.75,15.72,15.72,43200.0,14.0727,14.0816,14.0548,14.0548,43200.0
2006-07-20 13:40:00,15.72,15.73,15.64,15.73,192800.0,14.0548,14.0638,13.9833,14.0638,192800.0
2006-07-20 13:50:00,15.73,15.74,15.69,15.7,47600.0,14.0638,14.0727,14.028,14.0369,47600.0
2006-07-20 14:00:00,15.7,15.77,15.68,15.68,108800.0,14.0369,14.0995,14.0191,14.0191,108800.0
2006-07-20 14:10:00,15.68,15.76,15.67,15.74,117200.0,14.0191,14.0906,14.0101,14.0727,117200.0
2006-07-20 14:20:00,15.75,15.75,15.72,15.73,61200.0,14.0816,14.0816,14.0548,14.0638,61200.0
2006-07-20 14:30:00,15.74,15.79,15.74,15.76,64800.0,14.0727,14.1174,14.0727,14.0906,64800.0
2006-07-20 14:40:00,15.76,15.81,15.75,15.8,126000.0,14.0906,14.1353,14.0816,14.1263,126000.0
2006-07-20 14:50:00,15.8,15.8,15.76,15.76,72400.0,14.1263,14.1263,14.0906,14.0906,72400.0
2006-07-20 15:00:00,15.74,15.76,15.72,15.74,104400.0,14.0727,14.0906,14.0548,14.0727,104400.0
2006-07-20 15:10:00,15.74,15.77,15.72,15.72,99600.0,14.0727,14.0995,14.0548,14.0548,99600.0
2006-07-20 15:20:00,15.72,15.72,15.64,15.69,133600.0,14.0548,14.0548,13.9833,14.028,133600.0
2006-07-20 15:30:00,15.71,15.71,15.64,15.66,98800.0,14.0459,14.0459,13.9833,14.0012,98800.0
2006-07-20 15:40:00,15.66,15.66,15.59,15.62,171600.0,14.0012,14.0012,13.9386,13.9654,171600.0
2006-07-20 15:50:00,15.62,15.62,15.54,15.6,338800.0,13.9654,13.9654,13.8939,13.9475,338800.0
2006-07-21 09:30:00,15.52,15.55,15.32,15.36,947600.0,13.876,13.9028,13.6972,13.733,947600.0
2006-07-21 09:40:00,15.36,15.37,15.22,15.25,178400.0,13.733,13.7419,13.6078,13.6346,178400.0
2006-07-21 09:50:00,15.24,15.34,15.24,15.28,136400.0,13.6257,13.7151,13.6257,13.6614,136400.0
2006-07-21 10:00:00,15.28,15.33,15.25,15.31,117200.0,13.6614,13.7061,13.6346,13.6882,117200.0
2006-07-21 10:10:00,15.29,15.31,15.19,15.27,263600.0,13.6704,13.6882,13.581,13.6525,263600.0
2006-07-21 10:20:00,15.28,15.3,15.26,15.27,59200.0,13.6614,13.6793,13.6435,13.6525,59200.0
2006-07-21 10:30:00,15.27,15.42,15.25,15.38,241600.0,13.6525,13.7866,13.6346,13.7508,241600.0
2006-07-21 10:40:00,15.4,15.4,15.31,15.36,91200.0,13.7687,13.7687,13.6882,13.733,91200.0
2006-07-21 10:50:00,15.36,15.47,15.35,15.41,211200.0,13.733,13.8313,13.724,13.7777,211200.0
2006-07-21 11:00:00,15.4,15.42,15.32,15.33,93200.0,13.7687,13.7866,13.6972,13.7061,93200.0
2006-07-21 11:10:00,15.34,15.38,15.31,15.36,78800.0,13.7151,13.7508,13.6882,13.733,78800.0
2006-07-21 11:20:00,15.36,15.36,15.27,15.27,55200.0,13.733,13.733,13.6525,13.6525,55200.0
2006-07-21 11:30:00,15.28,15.29,15.22,15.25,59200.0,13.6614,13.6704,13.6078,13.6346,59200.0
2006-07-21 11:40:00,15.24,15.24,15.19,15.22,45600.0,13.6257,13.6257,13.581,13.6078,45600.0
2006-07-21 11:50:00,15.24,15.27,15.22,15.24,106400.0,13.6257,13.6525,13.6078,13.6257,106400.0
2006-07-21 12:00:00,15.25,15.25,15.13,15.15,89600.0,13.6346,13.6346,13.5273,13.5452,89600.0
2006-07-21 12:10:00,15.15,15.15,15.08,15.15,112800.0,13.5452,13.5452,13.4826,13.5452,112800.0
2006-07-21 12:20:00,15.16,15.18,15.12,15.17,44000.0,13.5541,13.572,13.5184,13.5631,44000.0
2006-07-21 12:30:00,15.19,15.2,15.11,15.12,59600.0,13.581,13.5899,13.5094,13.5184,59600.0
2006-07-21 12:40:00,15.12,15.14,15.04,15.04,91200.0,13.5184,13.5363,13.4468,13.4468,91200.0
2006-07-21 12:50:00,15.05,15.1,15.04,15.1,30800.0,13.4558,13.5005,13.4468,13.5005,30800.0
2006-07-21 13:00:00,15.1,15.17,15.05,15.17,107200.0,13.5005,13.5631,13.4558,13.5631,107200.0
2006-07-21 13:10:00,15.18,15.24,15.18,15.21,111600.0,13.572,13.6257,13.572,13.5988,111600.0
2006-07-21 13:20:00,15.21,15.25,15.21,15.25,52400.0,13.5988,13.6346,13.5988,13.6346,52400.0
2006-07-21 13:30:00,15.24,15.25,15.24,15.24,63600.0,13.6257,13.6346,13.6257,13.6257,63600.0
2006-07-21 13:40:00,15.24,15.31,15.23,15.29,142400.0,13.6257,13.6882,13.6167,13.6704,142400.0
2006-07-21 13:50:00,15.28,15.3,15.24,15.27,40400.0,13.6614,13.6793,13.6257,13.6525,40400.0
2006-07-21 14:00:00,15.25,15.28,15.23,15.26,159600.0,13.6346,13.6614,13.6167,13.6435,159600.0
2006-07-21 14:10:00,15.26,15.27,15.24,15.27,90000.0,13.6435,13.6525,13.6257,13.6525,90000.0
2006-07-21 14:20:00,15.27,15.28,15.23,15.28,60800.0,13.6525,13.6614,13.6167,13.6614,60800.0
2006-07-21 14:30:00,15.28,15.31,15.27,15.29,52400.0,13.6614,13.6882,13.6525,13.6704,52400.0
2006-07-21 14:40:00,15.29,15.31,15.27,15.29,50800.0,13.6704,13.6882,13.6525,13.6704,50800.0
2006-07-21 14:50:00,15.28,15.3,15.25,15.27,76400.0,13.6614,13.6793,13.6346,13.6525,76400.0
2006-07-21 15:00:00,15.28,15.29,15.27,15.28,91200.0,13.6614,13.6704,13.6525,13.6614,91200.0
2006-07-21 15:10:00,15.28,15.31,15.27,15.28,73200.0,13.6614,13.6882,13.6525,13.6614,73200.0
2006-07-21 15:20:00,15.27,15.29,15.26,15.28,100800.0,13.6525,13.6704,13.6435,13.6614,100800.0
2006-07-21 15:30:00,15.28,15.32,15.28,15.3,110400.0,13.6614,13.6972,13.6614,13.6793,110400.0
2006-07-21 15:40:00,15.3,15.3,15.26,15.3,84400.0,13.6793,13.6793,13.6435,13.6793,84400.0
2006-07-21 15:50:00,15.3,15.33,15.25,15.27,207600.0,13.6793,13.7061,13.6346,13.6525,207600.0
2006-07-24 09:30:00,15.27,15.59,15.27,15.47,164800.0,13.6525,13.9386,13.6525,13.8313,164800.0
2006-07-24 09:40:00,15.47,15.52,15.41,15.5,79200.0,13.8313,13.876,13.7777,13.8581,79200.0
2006-07-24 09:50:00,15.48,15.48,15.38,15.39,69600.0,13.8402,13.8402,13.7508,13.7598,69600.0
2006-07-24 10:00:00,15.39,15.39,15.31,15.37,184800.0,13.7598,13.7598,13.6882,13.7419,184800.0
2006-07-24 10:10:00,15.37,15.43,15.32,15.41,93200.0,13.7419,13.7955,13.6972,13.7777,93200.0
2006-07-24 10:20:00,15.41,15.54,15.38,15.47,166000.0,13.7777,13.8939,13.7508,13.8313,166000.0
2006-07-24 10:30:00,15.48,15.56,15.45,15.55,133200.0,13.8402,13.9118,13.8134,13.9028,133200.0
2006-07-24 10:40:00,15.55,15.61,15.5,15.61,244400.0,13.9028,13.9565,13.8581,13.9565,244400.0
2006-07-24 10:50:00,15.61,15.68,15.59,15.65,122000.0,13.9565,14.0191,13.9386,13.9922,122000.0
2006-07-24 11:00:00,15.66,15.7,15.63,15.7,97600.0,14.0012,14.0369,13.9744,14.0369,97600.0
2006-07-24 11:10:00,15.69,15.74,15.68,15.71,71600.0,14.028,14.0727,14.0191,14.0459,71600.0
2006-07-24 11:20:00,15.71,15.74,15.67,15.72,135200.0,14.0459,14.0727,14.0101,14.0548,135200.0
2006-07-24 11:30:00,15.72,15.77,15.7,15.76,67600.0,14.0548,14.0995,14.0369,14.0906,67600.0
2006-07-24 11:40:00,15.76,15.78,15.73,15.76,67600.0,14.0906,14.1085,14.0638,14.0906,67600.0
2006-07-24 11:50:00,15.77,15.8,15.75,15.8,62400.0,14.0995,14.1263,14.0816,14.1263,62400.0
2006-07-24 12:00:00,15.8,15.8,15.76,15.78,109200.0,14.1263,14.1263,14.0906,14.1085,109200.0
2006-07-24 12:10:00,15.76,15.79,15.75,15.76,30000.0,14.0906,14.1174,14.0816,14.0906,30000.0
2006-07-24 12:20:00,15.75,15.78,15.74,15.76,40000.0,14.0816,14.1085,14.0727,14.0906,40000.0
2006-07-24 12:30:00,15.76,15.76,15.69,15.74,57200.0,14.0906,14.0906,14.028,14.0727,57200.0
2006-07-24 12:40:00,15.75,15.77,15.73,15.74,33600.0,14.0816,14.0995,14.0638,14.0727,33600.0
2006-07-24 12:50:00,15.73,15.74,15.64,15.65,77200.0,14.0638,14.0727,13.9833,13.9922,77200.0
2006-07-24 13:00:00,15.65,15.69,15.62,15.63,34800.0,13.9922,14.028,13.9654,13.9744,34800.0
2006-07-24 13:10:00,15.62,15.63,15.55,15.58,107200.0,13.9654,13.9744,13.9028,13.9296,107200.0
2006-07-24 13:20:00,15.58,15.59,15.56,15.58,36400.0,13.9296,13.9386,13.9118,13.9296,36400.0
2006-07-24 13:30:00,15.57,15.61,15.56,15.6,90800.0,13.9207,13.9565,13.9118,13.9475,90800.0
2006-07-24 13:40:00,15.6,15.61,15.58,15.6,44400.0,13.9475,13.9565,13.9296,13.9475,44400.0
2006-07-24 13:50:00,15.6,15.6,15.58,15.58,71600.0,13.9475,13.9475,13.9296,13.9296,71600.0
2006-07-24 14:00:00,15.58,15.6,15.58,15.59,90000.0,13.9296,13.9475,13.9296,13.9386,90000.0
2006-07-24 14:10:00,15.58,15.59,15.56,15.58,37600.0,13.9296,13.9386,13.9118,13.9296,37600.0
2006-07-24 14:20:00,15.58,15.59,15.56,15.58,64400.0,13.9296,13.9386,13.9118,13.9296,64400.0
2006-07-24 14:30:00,15.58,15.61,15.57,15.61,64400.0,13.9296,13.9565,13.9207,13.9565,64400.0
2006-07-24 14:40:00,15.61,15.62,15.6,15.62,52000.0,13.9565,13.9654,13.9475,13.9654,52000.0
2006-07-24 14:50:00,15.62,15.62,15.61,15.62,72400.0,13.9654,13.9654,13.9565,13.9654,72400.0
2006-07-24 15:00:00,15.61,15.72,15.61,15.71,154800.0,13.9565,14.0548,13.9565,14.0459,154800.0
2006-07-24 15:10:00,15.72,15.76,15.71,15.76,86400.0,14.0548,14.0906,14.0459,14.0906,86400.0
2006-07-24 15:20:00,15.76,15.84,15.75,15.81,154400.0,14.0906,14.1621,14.0816,14.1353,154400.0
2006-07-24 15:30:00,15.81,15.84,15.76,15.76,108000.0,14.1353,14.1621,14.0906,14.0906,108000.0
2006-07-24 15:40:00,15.76,15.8,15.76,15.76,113200.0,14.0906,14.1263,14.0906,14.0906,113200.0
2006-07-24 15:50:00,15.76,15.78,15.73,15.77,287600.0,14.0906,14.1085,14.0638,14.0995,287600.0
2006-07-25 09:30:00,15.74,15.79,15.59,15.61,87600.0,14.0727,14.1174,13.9386,13.9565,87600.0
2006-07-25 09:40:00,15.59,15.6,15.49,15.57,239600.0,13.9386,13.9475,13.8492,13.9207,239600.0
2006-07-25 09:50:00,15.58,15.58,15.49,15.54,514000.0,13.9296,13.9296,13.8492,13.8939,514000.0
2006-07-25 10:00:00,15.55,15.74,15.54,15.72,198400.0,13.9028,14.0727,13.8939,14.0548,198400.0
2006-07-25 10:10:00,15.71,15.73,15.63,15.65,108400.0,14.0459,14.0638,13.9744,13.9922,108400.0
2006-07-25 10:20:00,15.66,15.69,15.63,15.63,39600.0,14.0012,14.028,13.9744,13.9744,39600.0
2006-07-25 10:30:00,15.63,15.63,15.44,15.47,149600.0,13.9744,13.9744,13.8045,13.8313,149600.0
2006-07-25 10:40:00,15.48,15.55,15.43,15.51,142400.0,13.8402,13.9028,13.7955,13.8671,142400.0
2006-07-25 10:50:00,15.5,15.53,15.49,15.5,134800.0,13.8581,13.8849,13.8492,13.8581,134800.0
2006-07-25 11:00:00,15.51,15.51,15.48,15.49,70800.0,13.8671,13.8671,13.8402,13.8492,70800.0
2006-07-25 11:10:00,15.49,15.5,15.46,15.47,58800.0,13.8492,13.8581,13.8224,13.8313,58800.0
2006-07-25 11:20:00,15.47,15.51,15.47,15.51,99600.0,13.8313,13.8671,13.8313,13.8671,99600.0
2006-07-25 11:30:00,15.51,15.51,15.48,15.49,72400.0,13.8671,13.8671,13.8402,13.8492,72400.0
2006-07-25 11:40:00,15.49,15.5,15.48,15.49,29600.0,13.8492,13.8581,13.8402,13.8492,29600.0
2006-07-25 11:50:00,15.5,15.58,15.5,15.55,72800.0,13.8581,13.9296,13.8581,13.9028,72800.0
2006-07-25 12:00:00,15.56,15.61,15.52,15.6,60400.0,13.9118,13.9565,13.876,13.9475,60400.0
2006-07-25 12:10:00,15.6,15.61,15.58,15.61,58400.0,13.9475,13.9565,13.9296,13.9565,58400.0
2006-07-25 12:20:00,15.58,15.71,15.58,15.7,164800.0,13.9296,14.0459,13.9296,14.0369,164800.0
2006-07-25 12:30:00,15.7,15.75,15.69,15.75,95600.0,14.0369,14.0816,14.028,14.0816,95600.0
2006-07-25 12:40:00,15.75,15.76,15.71,15.75,124800.0,14.0816,14.0906,14.0459,14.0816,124800.0
2006-07-25 12:50:00,15.74,15.75,15.72,15.74,59600.0,14.0727,14.0816,14.0548,14.0727,59600.0
2006-07-25 13:00:00,15.74,15.74,15.67,15.68,95200.0,14.0727,14.0727,14.0101,14.0191,95200.0
2006-07-25 13:10:00,15.68,15.68,15.64,15.66,40000.0,14.0191,14.0191,13.9833,14.0012,40000.0
2006-07-25 13:20:00,15.67,15.7,15.64,15.64,32800.0,14.0101,14.0369,13.9833,13.9833,32800.0
2006-07-25 13:30:00,15.64,15.66,15.58,15.59,53200.0,13.9833,14.0012,13.9296,13.9386,53200.0
2006-07-25 13:40:00,15.57,15.6,15.57,15.59,20000.0,13.9207,13.9475,13.9207,13.9386,20000.0
2006-07-25 13:50:00,15.61,15.63,15.56,15.62,22000.0,13.9565,13.9744,13.9118,13.9654,22000.0
2006-07-25 14:00:00,15.63,15.63,15.58,15.59,35600.0,13.9744,13.9744,13.9296,13.9386,35600.0
2006-07-25 14:10:00,15.6,15.6,15.52,15.55,48800.0,13.9475,13.9475,13.876,13.9028,48800.0
2006-07-25 14:20:00,15.55,15.57,15.51,15.57,40400.0,13.9028,13.9207,13.8671,13.9207,40400.0
2006-07-25 14:30:00,15.58,15.61,15.54,15.54,92000.0,13.9296,13.9565,13.8939,13.8939,92000.0
2006-07-25 14:40:00,15.54,15.57,15.47,15.53,155600.0,13.8939,13.9207,13.8313,13.8849,155600.0
2006-07-25 14:50:00,15.55,15.58,15.54,15.55,74000.0,13.9028,13.9296,13.8939,13.9028,74000.0
2006-07-25 15:00:00,15.56,15.64,15.56,15.61,81200.0,13.9118,13.9833,13.9118,13.9565,81200.0
2006-07-25 15:10:00,15.6,15.67,15.56,15.64,61600.0,13.9475,14.0101,13.9118,13.9833,61600.0
2006-07-25 15:20:00,15.64,15.66,15.62,15.64,50000.0,13.9833,14.0012,13.9654,13.9833,50000.0
2006-07-25 15:30:00,15.64,15.69,15.64,15.67,75200.0,13.9833,14.028,13.9833,14.0101,75200.0
2006-07-25 15:40:00,15.67,15.69,15.6,15.63,145200.0,14.0101,14.028,13.9475,13.9744,145200.0
2006-07-25 15:50:00,15.63,15.69,15.63,15.67,248800.0,13.9744,14.028,13.9744,14.0101,248800.0
2006-07-26 09:30:00,15.61,15.75,15.58,15.59,121600.0,13.9565,14.0816,13.9296,13.9386,121600.0
2006-07-26 09:40:00,15.61,15.72,15.6,15.72,149600.0,13.9565,14.0548,13.9475,14.0548,149600.0
2006-07-26 09:50:00,15.74,15.74,15.67,15.7,110000.0,14.0727,14.0727,14.0101,14.0369,110000.0
2006-07-26 10:00:00,15.69,15.69,15.6,15.62,216800.0,14.028,14.028,13.9475,13.9654,216800.0
2006-07-26 10:10:00,15.61,15.61,15.5,15.51,91200.0,13.9565,13.9565,13.8581,13.8671,91200.0
2006-07-26 10:20:00,15.51,15.55,15.51,15.54,44000.0,13.8671,13.9028,13.8671,13.8939,44000.0
2006-07-26 10:30:00,15.54,15.56,15.5,15.55,181600.0,13.8939,13.9118,13.8581,13.9028,181600.0
2006-07-26 10:40:00,15.55,15.56,15.54,15.56,117600.0,13.9028,13.9118,13.8939,13.9118,117600.0
2006-07-26 10:50:00,15.56,15.61,15.55,15.56,99600.0,13.9118,13.9565,13.9028,13.9118,99600.0
2006-07-26 11:00:00,15.57,15.66,15.55,15.6,114000.0,13.9207,14.0012,13.9028,13.9475,114000.0
2006-07-26 11:10:00,15.6,15.69,15.6,15.69,58800.0,13.9475,14.028,13.9475,14.028,58800.0
2006-07-26 11:20:00,15.69,15.72,15.69,15.72,114400.0,14.028,14.0548,14.028,14.0548,114400.0
2006-07-26 11:30:00,15.72,15.74,15.72,15.72,78000.0,14.0548,14.0727,14.0548,14.0548,78000.0
2006-07-26 11:40:00,15.72,15.75,15.72,15.73,54400.0,14.0548,14.0816,14.0548,14.0638,54400.0
2006-07-26 11:50:00,15.74,15.77,15.74,15.77,56400.0,14.0727,14.0995,14.0727,14.0995,56400.0
2006-07-26 12:00:00,15.78,15.84,15.78,15.84,82800.0,14.1085,14.1621,14.1085,14.1621,82800.0
2006-07-26 12:10:00,15.84,15.87,15.81,15.84,92000.0,14.1621,14.1889,14.1353,14.1621,92000.0
2006-07-26 12:20:00,15.84,15.84,15.8,15.81,72800.0,14.1621,14.1621,14.1263,14.1353,72800.0
2006-07-26 12:30:00,15.81,15.81,15.75,15.78,56000.0,14.1353,14.1353,14.0816,14.1085,56000.0
2006-07-26 12:40:00,15.78,15.81,15.77,15.79,27200.0,14.1085,14.1353,14.0995,14.1174,27200.0
2006-07-26 12:50:00,15.78,15.8,15.72,15.72,62800.0,14.1085,14.1263,14.0548,14.0548,62800.0
2006-07-26 13:00:00,15.72,15.74,15.67,15.67,40000.0,14.0548,14.0727,14.0101,14.0101,40000.0
2006-07-26 13:10:00,15.67,15.7,15.64,15.7,46800.0,14.0101,14.0369,13.9833,14.0369,46800.0
2006-07-26 13:20:00,15.7,15.77,15.7,15.75,36000.0,14.0369,14.0995,14.0369,14.0816,36000.0
2006-07-26 13:30:00,15.74,15.75,15.73,15.75,9200.0,14.0727,14.0816,14.0638,14.0816,9200.0
2006-07-26 13:40:00,15.75,15.85,15.75,15.82,51200.0,14.0816,14.171,14.0816,14.1442,51200.0
2006-07-26 13:50:00,15.83,15.86,15.82,15.84,30800.0,14.1532,14.18,14.1442,14.1621,30800.0
2006-07-26 14:00:00,15.82,15.88,15.75,15.78,67600.0,14.1442,14.1979,14.0816,14.1085,67600.0
2006-07-26 14:10:00,15.77,15.86,15.77,15.84,63200.0,14.0995,14.18,14.0995,14.1621,63200.0
2006-07-26 14:20:00,15.83,15.87,15.79,15.81,52000.0,14.1532,14.1889,14.1174,14.1353,52000.0
2006-07-26 14:30:00,15.82,15.94,15.82,15.92,90800.0,14.1442,14.2515,14.1442,14.2336,90800.0
2006-07-26 14:40:00,15.9,15.94,15.86,15.89,52000.0,14.2158,14.2515,14.18,14.2068,52000.0
2006-07-26 14:50:00,15.9,15.94,15.88,15.9,108400.0,14.2158,14.2515,14.1979,14.2158,108400.0
2006-07-26 15:00:00,15.9,15.91,15.81,15.81,38400.0,14.2158,14.2247,14.1353,14.1353,38400.0
2006-07-26 15:10:00,15.81,15.82,15.72,15.75,118400.0,14.1353,14.1442,14.0548,14.0816,118400.0
2006-07-26 15:20:00,15.76,15.82,15.76,15.81,69600.0,14.0906,14.1442,14.0906,14.1353,69600.0
2006-07-26 15:30:00,15.81,15.87,15.81,15.87,106800.0,14.1353,14.1889,14.1353,14.1889,106800.0
2006-07-26 15:40:00,15.87,15.87,15.74,15.77,93600.0,14.1889,14.1889,14.0727,14.0995,93600.0
2006-07-26 15:50:00,15.76,15.77,15.69,15.7,248800.0,14.0906,14.0995,14.028,14.0369,248800.0
2006-07-27 09:30:00,15.69,15.75,15.63,15.74,174000.0,14.028,14.0816,13.9744,14.0727,174000.0
2006-07-27 09:40:00,15.75,15.81,15.71,15.71,250000.0,14.0816,14.1353,14.0459,14.0459,250000.0
2006-07-27 09:50:00,15.72,15.72,15.59,15.65,196800.0,14.0548,14.0548,13.9386,13.9922,196800.0
2006-07-27 10:00:00,15.65,15.67,15.5,15.54,333600.0,13.9922,14.0101,13.8581,13.8939,333600.0
2006-07-27 10:10:00,15.54,15.58,15.51,15.56,111200.0,13.8939,13.9296,13.8671,13.9118,111200.0
2006-07-27 10:20:00,15.56,15.59,15.56,15.57,107600.0,13.9118,13.9386,13.9118,13.9207,107600.0
2006-07-27 10:30:00,15.58,15.62,15.56,15.6,281200.0,13.9296,13.9654,13.9118,13.9475,281200.0
2006-07-27 10:40:00,15.59,15.61,15.57,15.58,474400.0,13.9386,13.9565,13.9207,13.9296,474400.0
2006-07-27 10:50:00,15.58,15.64,15.57,15.63,285600.0,13.9296,13.9833,13.9207,13.9744,285600.0
2006-07-27 11:00:00,15.63,15.69,15.63,15.64,368000.0,13.9744,14.028,13.9744,13.9833,368000.0
2006-07-27 11:10:00,15.64,15.68,15.62,15.63,1735600.0,13.9833,14.0191,13.9654,13.9744,1735600.0
2006-07-27 11:20:00,15.63,15.74,15.63,15.74,46000.0,13.9744,14.0727,13.9744,14.0727,46000.0
2006-07-27 11:30:00,15.74,15.79,15.73,15.77,52000.0,14.0727,14.1174,14.0638,14.0995,52000.0
2006-07-27 11:40:00,15.78,15.78,15.75,15.76,56000.0,14.1085,14.1085,14.0816,14.0906,56000.0
2006-07-27 11:50:00,15.76,15.77,15.74,15.74,34400.0,14.0906,14.0995,14.0727,14.0727,34400.0
2006-07-27 12:00:00,15.74,15.74,15.7,15.72,68000.0,14.0727,14.0727,14.0369,14.0548,68000.0
2006-07-27 12:10:00,15.71,15.72,15.7,15.72,42800.0,14.0459,14.0548,14.0369,14.0548,42800.0
2006-07-27 12:20:00,15.72,15.74,15.71,15.71,28000.0,14.0548,14.0727,14.0459,14.0459,28000.0
2006-07-27 12:30:00,15.71,15.75,15.71,15.73,27600.0,14.0459,14.0816,14.0459,14.0638,27600.0
2006-07-27 12:40:00,15.72,15.72,15.71,15.72,18000.0,14.0548,14.0548,14.0459,14.0548,18000.0
2006-07-27 12:50:00,15.72,15.73,15.67,15.69,37200.0,14.0548,14.0638,14.0101,14.028,37200.0
2006-07-27 13:00:00,15.69,15.69,15.66,15.66,12400.0,14.028,14.028,14.0012,14.0012,12400.0
2006-07-27 13:10:00,15.65,15.66,15.61,15.62,241600.0,13.9922,14.0012,13.9565,13.9654,241600.0
2006-07-27 13:20:00,15.62,15.63,15.6,15.6,52000.0,13.9654,13.9744,13.9475,13.9475,52000.0
2006-07-27 13:30:00,15.6,15.61,15.52,15.54,233200.0,13.9475,13.9565,13.876,13.8939,233200.0
2006-07-27 13:40:00,15.54,15.55,15.51,15.54,221200.0,13.8939,13.9028,13.8671,13.8939,221200.0
2006-07-27 13:50:00,15.54,15.56,15.51,15.51,97600.0,13.8939,13.9118,13.8671,13.8671,97600.0
2006-07-27 14:00:00,15.51,15.52,15.49,15.5,143600.0,13.8671,13.876,13.8492,13.8581,143600.0
2006-07-27 14:10:00,15.5,15.53,15.48,15.52,119200.0,13.8581,13.8849,13.8402,13.876,119200.0
2006-07-27 14:20:00,15.51,15.58,15.5,15.55,213200.0,13.8671,13.9296,13.8581,13.9028,213200.0
2006-07-27 14:30:00,15.56,15.58,15.52,15.53,51200.0,13.9118,13.9296,13.876,13.8849,51200.0
2006-07-27 14:40:00,15.53,15.54,15.51,15.53,63600.0,13.8849,13.8939,13.8671,13.8849,63600.0
2006-07-27 14:50:00,15.52,15.55,15.52,15.54,28800.0,13.876,13.9028,13.876,13.8939,28800.0
2006-07-27 15:00:00,15.55,15.58,15.53,15.56,149600.0,13.9028,13.9296,13.8849,13.9118,149600.0
2006-07-27 15:10:00,15.55,15.56,15.53,15.53,168400.0,13.9028,13.9118,13.8849,13.8849,168400.0
2006-07-27 15:20:00,15.53,15.55,15.51,15.53,143200.0,13.8849,13.9028,13.8671,13.8849,143200.0
2006-07-27 15:30:00,15.53,15.59,15.52,15.58,145200.0,13.8849,13.9386,13.876,13.9296,145200.0
2006-07-27 15:40:00,15.58,15.62,15.58,15.62,138800.0,13.9296,13.9654,13.9296,13.9654,138800.0
2006-07-27 15:50:00,15.61,15.63,15.6,15.63,305600.0,13.9565,13.9744,13.9475,13.9744,305600.0
2006-07-28 09:30:00,15.79,15.8,15.7,15.75,238000.0,14.1174,14.1263,14.0369,14.0816,238000.0
2006-07-28 09:40:00,15.75,15.85,15.75,15.81,190400.0,14.0816,14.171,14.0816,14.1353,190400.0
2006-07-28 09:50:00,15.8,15.81,15.67,15.76,156800.0,14.1263,14.1353,14.0101,14.0906,156800.0
2006-07-28 10:00:00,15.76,15.81,15.72,15.81,82400.0,14.0906,14.1353,14.0548,14.1353,82400.0
2006-07-28 10:10:00,15.81,15.81,15.78,15.81,75600.0,14.1353,14.1353,14.1085,14.1353,75600.0
2006-07-28 10:20:00,15.81,15.81,15.77,15.78,27600.0,14.1353,14.1353,14.0995,14.1085,27600.0
2006-07-28 10:30:00,15.78,15.82,15.77,15.81,116400.0,14.1085,14.1442,14.0995,14.1353,116400.0
2006-07-28 10:40:00,15.82,15.88,15.8,15.85,101200.0,14.1442,14.1979,14.1263,14.171,101200.0
2006-07-28 10:50:00,15.85,15.9,15.85,15.9,106800.0,14.171,14.2158,14.171,14.2158,106800.0
2006-07-28 11:00:00,15.9,15.99,15.9,15.95,117200.0,14.2158,14.2962,14.2158,14.2605,117200.0
2006-07-28 11:10:00,15.95,16.02,15.94,16.0,125600.0,14.2605,14.323,14.2515,14.3052,125600.0
2006-07-28 11:20:00,16.0,16.06,16.0,16.05,118000.0,14.3052,14.3588,14.3052,14.3499,118000.0
2006-07-28 11:30:00,16.05,16.13,16.05,16.09,189200.0,14.3499,14.4214,14.3499,14.3856,189200.0
2006-07-28 11:40:00,16.09,16.13,16.08,16.12,115200.0,14.3856,14.4214,14.3767,14.4124,115200.0
2006-07-28 11:50:00,16.12,16.17,16.0,16.14,176800.0,14.4124,14.4571,14.3052,14.4303,176800.0
2006-07-28 12:00:00,16.15,16.16,16.11,16.16,88400.0,14.4393,14.4482,14.4035,14.4482,88400.0
2006-07-28 12:10:00,16.16,16.2,16.16,16.19,85200.0,14.4482,14.484,14.4482,14.475,85200.0
2006-07-28 12:20:00,16.2,16.23,16.18,16.2,66400.0,14.484,14.5108,14.4661,14.484,66400.0
2006-07-28 12:30:00,16.2,16.2,16.15,16.15,43200.0,14.484,14.484,14.4393,14.4393,43200.0
2006-07-28 12:40:00,16.15,16.17,16.09,16.13,98800.0,14.4393,14.4571,14.3856,14.4214,98800.0
2006-07-28 12:50:00,16.13,16.14,16.11,16.14,50400.0,14.4214,14.4303,14.4035,14.4303,50400.0
2006-07-28 13:00:00,16.14,16.16,16.13,16.16,69200.0,14.4303,14.4482,14.4214,14.4482,69200.0
2006-07-28 13:10:00,16.16,16.16,16.05,16.08,52800.0,14.4482,14.4482,14.3499,14.3767,52800.0
2006-07-28 13:20:00,16.09,16.14,16.09,16.11,31600.0,14.3856,14.4303,14.3856,14.4035,31600.0
2006-07-28 13:30:00,16.1,16.12,16.1,16.1,44800.0,14.3946,14.4124,14.3946,14.3946,44800.0
2006-07-28 13:40:00,16.1,16.11,16.03,16.08,73600.0,14.3946,14.4035,14.332,14.3767,73600.0
2006-07-28 13:50:00,16.08,16.13,16.07,16.1,104800.0,14.3767,14.4214,14.3677,14.3946,104800.0
2006-07-28 14:00:00,16.11,16.15,16.1,16.14,42000.0,14.4035,14.4393,14.3946,14.4303,42000.0
2006-07-28 14:10:00,16.13,16.15,16.13,16.15,47600.0,14.4214,14.4393,14.4214,14.4393,47600.0
2006-07-28 14:20:00,16.14,16.15,16.11,16.12,27200.0,14.4303,14.4393,14.4035,14.4124,27200.0
2006-07-28 14:30:00,16.11,16.12,16.07,16.11,69600.0,14.4035,14.4124,14.3677,14.4035,69600.0
2006-07-28 14:40:00,16.1,16.14,16.1,16.1,77600.0,14.3946,14.4303,14.3946,14.3946,77600.0
2006-07-28 14:50:00,16.1,16.11,16.07,16.09,53600.0,14.3946,14.4035,14.3677,14.3856,53600.0
2006-07-28 15:00:00,16.09,16.1,16.08,16.08,38000.0,14.3856,14.3946,14.3767,14.3767,38000.0
2006-07-28 15:10:00,16.09,16.12,16.08,16.1,102000.0,14.3856,14.4124,14.3767,14.3946,102000.0
2006-07-28 15:20:00,16.09,16.13,16.08,16.09,59600.0,14.3856,14.4214,14.3767,14.3856,59600.0
2006-07-28 15:30:00,16.1,16.13,16.09,16.11,66400.0,14.3946,14.4214,14.3856,14.4035,66400.0
2006-07-28 15:40:00,16.11,16.16,16.11,16.14,118400.0,14.4035,14.4482,14.4035,14.4303,118400.0
2006-07-28 15:50:00,16.14,16.14,16.0,16.14,253600.0,14.4303,14.4303,14.3052,14.4303,253600.0
2006-07-31 09:30:00,16.23,16.36,16.18,16.36,469600.0,14.5108,14.627,14.4661,14.627,469600.0
2006-07-31 09:40:00,16.36,16.53,16.36,16.52,838400.0,14.627,14.779,14.627,14.7701,838400.0
2006-07-31 09:50:00,16.53,16.63,16.48,16.56,764400.0,14.779,14.8684,14.7343,14.8058,764400.0
2006-07-31 10:00:00,16.56,16.61,16.49,16.52,334400.0,14.8058,14.8505,14.7433,14.7701,334400.0
2006-07-31 10:10:00,16.53,16.54,16.49,16.5,174400.0,14.779,14.788,14.7433,14.7522,174400.0
2006-07-31 10:20:00,16.5,16.56,16.5,16.56,190000.0,14.7522,14.8058,14.7522,14.8058,190000.0
2006-07-31 10:30:00,16.56,16.56,16.51,16.55,266800.0,14.8058,14.8058,14.7611,14.7969,266800.0
2006-07-31 10:40:00,16.54,16.59,16.5,16.53,330800.0,14.788,14.8327,14.7522,14.779,330800.0
2006-07-31 10:50:00,16.53,16.6,16.53,16.58,147200.0,14.779,14.8416,14.779,14.8237,147200.0
2006-07-31 11:00:00,16.58,16.61,16.57,16.6,196000.0,14.8237,14.8505,14.8148,14.8416,196000.0
2006-07-31 11:10:00,16.59,16.6,16.56,16.58,84000.0,14.8327,14.8416,14.8058,14.8237,84000.0
2006-07-31 11:20:00,16.58,16.58,16.55,16.57,97200.0,14.8237,14.8237,14.7969,14.8148,97200.0
2006-07-31 11:30:00,16.57,16.62,16.57,16.61,137200.0,14.8148,14.8595,14.8148,14.8505,137200.0
2006-07-31 11:40:00,16.61,16.63,16.6,16.63,154800.0,14.8505,14.8684,14.8416,14.8684,154800.0
2006-07-31 11:50:00,16.63,16.66,16.62,16.65,224000.0,14.8684,14.8952,14.8595,14.8863,224000.0
2006-07-31 12:00:00,16.65,16.65,16.61,16.65,106400.0,14.8863,14.8863,14.8505,14.8863,106400.0
2006-07-31 12:10:00,16.64,16.64,16.6,16.63,50800.0,14.8774,14.8774,14.8416,14.8684,50800.0
2006-07-31 12:20:00,16.63,16.64,16.61,16.61,66000.0,14.8684,14.8774,14.8505,14.8505,66000.0
2006-07-31 12:30:00,16.61,16.61,16.53,16.53,100800.0,14.8505,14.8505,14.779,14.779,100800.0
2006-07-31 12:40:00,16.53,16.55,16.5,16.52,92400.0,14.779,14.7969,14.7522,14.7701,92400.0
2006-07-31 12:50:00,16.52,16.54,16.48,16.48,100400.0,14.7701,14.788,14.7343,14.7343,100400.0
2006-07-31 13:00:00,16.48,16.49,16.46,16.46,56000.0,14.7343,14.7433,14.7164,14.7164,56000.0
2006-07-31 13:10:00,16.45,16.45,16.43,16.45,69600.0,14.7075,14.7075,14.6896,14.7075,69600.0
2006-07-31 13:20:00,16.46,16.46,16.43,16.44,48400.0,14.7164,14.7164,14.6896,14.6985,48400.0
2006-07-31 13:30:00,16.44,16.51,16.44,16.5,129200.0,14.6985,14.7611,14.6985,14.7522,129200.0
2006-07-31 13:40:00,16.51,16.53,16.45,16.5,330800.0,14.7611,14.779,14.7075,14.7522,330800.0
2006-07-31 13:50:00,16.5,16.5,16.46,16.46,87200.0,14.7522,14.7522,14.7164,14.7164,87200.0
2006-07-31 14:00:00,16.47,16.47,16.38,16.38,145600.0,14.7254,14.7254,14.6449,14.6449,145600.0
2006-07-31 14:10:00,16.39,16.45,16.38,16.41,148000.0,14.6538,14.7075,14.6449,14.6717,148000.0
2006-07-31 14:20:00,16.4,16.42,16.38,16.4,102400.0,14.6628,14.6807,14.6449,14.6628,102400.0
2006-07-31 14:30:00,16.39,16.42,16.35,16.35,98000.0,14.6538,14.6807,14.6181,14.6181,98000.0
2006-07-31 14:40:00,16.36,16.45,16.35,16.39,116800.0,14.627,14.7075,14.6181,14.6538,116800.0
2006-07-31 14:50:00,16.39,16.41,16.38,16.4,78800.0,14.6538,14.6717,14.6449,14.6628,78800.0
2006-07-31 15:00:00,16.41,16.41,16.37,16.37,102800.0,14.6717,14.6717,14.636,14.636,102800.0
2006-07-31 15:10:00,16.37,16.4,16.37,16.39,92000.0,14.636,14.6628,14.636,14.6538,92000.0
2006-07-31 15:20:00,16.39,16.45,16.35,16.37,106400.0,14.6538,14.7075,14.6181,14.636,106400.0
2006-07-31 15:30:00,16.39,16.41,16.38,16.39,166000.0,14.6538,14.6717,14.6449,14.6538,166000.0
2006-07-31 15:40:00,16.4,16.41,16.37,16.37,74400.0,14.6628,14.6717,14.636,14.636,74400.0
2006-07-31 15:50:00,16.37,16.39,16.36,16.38,194400.0,14.636,14.6538,14.627,14.6449,194400.0
2006-08-01 09:30:00,16.13,16.22,16.02,16.04,508800.0,14.4214,14.5019,14.323,14.3409,508800.0
2006-08-01 09:40:00,16.04,16.05,15.93,15.99,188800.0,14.3409,14.3499,14.2426,14.2962,188800.0
2006-08-01 09:50:00,15.99,16.1,15.99,16.07,93600.0,14.2962,14.3946,14.2962,14.3677,93600.0
2006-08-01 10:00:00,16.07,16.08,15.88,15.9,218000.0,14.3677,14.3767,14.1979,14.2158,218000.0
2006-08-01 10:10:00,15.9,15.9,15.79,15.8,200800.0,14.2158,14.2158,14.1174,14.1263,200800.0
2006-08-01 10:20:00,15.81,15.81,15.78,15.79,143600.0,14.1353,14.1353,14.1085,14.1174,143600.0
2006-08-01 10:30:00,15.8,15.88,15.79,15.86,120800.0,14.1263,14.1979,14.1174,14.18,120800.0
2006-08-01 10:40:00,15.87,15.87,15.81,15.83,42800.0,14.1889,14.1889,14.1353,14.1532,42800.0
2006-08-01 10:50:00,15.83,15.87,15.79,15.83,151600.0,14.1532,14.1889,14.1174,14.1532,151600.0
2006-08-01 11:00:00,15.82,15.91,15.82,15.9,61600.0,14.1442,14.2247,14.1442,14.2158,61600.0
2006-08-01 11:10:00,15.9,15.91,15.87,15.9,51200.0,14.2158,14.2247,14.1889,14.2158,51200.0
2006-08-01 11:20:00,15.9,15.9,15.84,15.84,42400.0,14.2158,14.2158,14.1621,14.1621,42400.0
2006-08-01 11:30:00,15.84,15.93,15.82,15.92,112800.0,14.1621,14.2426,14.1442,14.2336,112800.0
2006-08-01 11:40:00,15.94,15.99,15.9,15.95,38800.0,14.2515,14.2962,14.2158,14.2605,38800.0
2006-08-01 11:50:00,15.94,16.0,15.94,15.96,52800.0,14.2515,14.3052,14.2515,14.2694,52800.0
2006-08-01 12:00:00,15.95,16.03,15.95,16.03,108000.0,14.2605,14.332,14.2605,14.332,108000.0
2006-08-01 12:10:00,16.02,16.09,16.0,16.07,62000.0,14.323,14.3856,14.3052,14.3677,62000.0
2006-08-01 12:20:00,16.07,16.08,16.04,16.07,72800.0,14.3677,14.3767,14.3409,14.3677,72800.0
2006-08-01 12:30:00,16.06,16.09,16.05,16.06,131200.0,14.3588,14.3856,14.3499,14.3588,131200.0
2006-08-01 12:40:00,16.06,16.07,16.05,16.05,67200.0,14.3588,14.3677,14.3499,14.3499,67200.0
2006-08-01 12:50:00,16.05,16.07,16.04,16.06,62800.0,14.3499,14.3677,14.3409,14.3588,62800.0
2006-08-01 13:00:00,16.05,16.1,16.04,16.04,40000.0,14.3499,14.3946,14.3409,14.3409,40000.0
2006-08-01 13:10:00,16.04,16.05,16.0,16.0,54400.0,14.3409,14.3499,14.3052,14.3052,54400.0
2006-08-01 13:20:00,16.01,16.01,15.91,15.92,60000.0,14.3141,14.3141,14.2247,14.2336,60000.0
2006-08-01 13:30:00,15.92,15.93,15.88,15.89,98800.0,14.2336,14.2426,14.1979,14.2068,98800.0
2006-08-01 13:40:00,15.89,15.9,15.88,15.9,84400.0,14.2068,14.2158,14.1979,14.2158,84400.0
2006-08-01 13:50:00,15.9,16.03,15.9,16.01,292400.0,14.2158,14.332,14.2158,14.3141,292400.0
2006-08-01 14:00:00,16.02,16.06,15.99,16.04,108400.0,14.323,14.3588,14.2962,14.3409,108400.0
2006-08-01 14:10:00,16.04,16.04,16.02,16.04,48000.0,14.3409,14.3409,14.323,14.3409,48000.0
2006-08-01 14:20:00,16.04,16.04,15.95,15.97,38800.0,14.3409,14.3409,14.2605,14.2783,38800.0
2006-08-01 14:30:00,15.97,15.99,15.93,15.98,60000.0,14.2783,14.2962,14.2426,14.2873,60000.0
2006-08-01 14:40:00,15.98,16.0,15.94,15.97,101200.0,14.2873,14.3052,14.2515,14.2783,101200.0
2006-08-01 14:50:00,15.97,16.02,15.97,15.97,79200.0,14.2783,14.323,14.2783,14.2783,79200.0
2006-08-01 15:00:00,15.98,15.98,15.92,15.92,169200.0,14.2873,14.2873,14.2336,14.2336,169200.0
2006-08-01 15:10:00,15.92,15.93,15.9,15.91,178800.0,14.2336,14.2426,14.2158,14.2247,178800.0
2006-08-01 15:20:00,15.92,15.93,15.89,15.9,346000.0,14.2336,14.2426,14.2068,14.2158,346000.0
2006-08-01 15:30:00,15.89,15.93,15.89,15.9,282400.0,14.2068,14.2426,14.2068,14.2158,282400.0
2006-08-01 15:40:00,15.91,15.94,15.88,15.91,460000.0,14.2247,14.2515,14.1979,14.2247,460000.0
2006-08-01 15:50:00,15.91,15.99,15.85,15.87,1046800.0,14.2247,14.2962,14.171,14.1889,1046800.0
2006-08-02 09:30:00,17.05,17.24,16.66,16.69,1598400.0,15.2439,15.4138,14.8952,14.9221,1598400.0
2006-08-02 09:40:00,16.7,16.81,16.66,16.76,975600.0,14.931,15.0294,14.8952,14.9847,975600.0
2006-08-02 09:50:00,16.76,16.92,16.75,16.87,607200.0,14.9847,15.1277,14.9757,15.083,607200.0
2006-08-02 10:00:00,16.86,16.91,16.84,16.87,318400.0,15.0741,15.1188,15.0562,15.083,318400.0
2006-08-02 10:10:00,16.85,16.97,16.85,16.96,245600.0,15.0651,15.1724,15.0651,15.1635,245600.0
2006-08-02 10:20:00,16.95,16.97,16.84,16.88,324800.0,15.1545,15.1724,15.0562,15.0919,324800.0
2006-08-02 10:30:00,16.88,16.94,16.87,16.93,129200.0,15.0919,15.1456,15.083,15.1366,129200.0
2006-08-02 10:40:00,16.93,16.95,16.78,16.85,475200.0,15.1366,15.1545,15.0025,15.0651,475200.0
2006-08-02 10:50:00,16.85,16.87,16.82,16.84,184800.0,15.0651,15.083,15.0383,15.0562,184800.0
2006-08-02 11:00:00,16.85,16.89,16.78,16.78,215600.0,15.0651,15.1009,15.0025,15.0025,215600.0
2006-08-02 11:10:00,16.78,16.92,16.75,16.9,507600.0,15.0025,15.1277,14.9757,15.1098,507600.0
2006-08-02 11:20:00,16.91,16.93,16.85,16.87,220000.0,15.1188,15.1366,15.0651,15.083,220000.0
2006-08-02 11:30:00,16.87,16.92,16.86,16.86,216800.0,15.083,15.1277,15.0741,15.0741,216800.0
2006-08-02 11:40:00,16.88,16.9,16.85,16.86,158000.0,15.0919,15.1098,15.0651,15.0741,158000.0
2006-08-02 11:50:00,16.87,16.96,16.87,16.94,175600.0,15.083,15.1635,15.083,15.1456,175600.0
2006-08-02 12:00:00,16.95,17.0,16.92,16.99,261200.0,15.1545,15.1992,15.1277,15.1903,261200.0
2006-08-02 12:10:00,16.99,17.0,16.89,16.89,282800.0,15.1903,15.1992,15.1009,15.1009,282800.0
2006-08-02 12:20:00,16.9,16.97,16.89,16.91,156800.0,15.1098,15.1724,15.1009,15.1188,156800.0
2006-08-02 12:30:00,16.92,16.95,16.88,16.93,85600.0,15.1277,15.1545,15.0919,15.1366,85600.0
2006-08-02 12:40:00,16.93,16.95,16.92,16.93,69200.0,15.1366,15.1545,15.1277,15.1366,69200.0
2006-08-02 12:50:00,16.93,16.94,16.91,16.93,75600.0,15.1366,15.1456,15.1188,15.1366,75600.0
2006-08-02 13:00:00,16.93,16.95,16.91,16.95,59200.0,15.1366,15.1545,15.1188,15.1545,59200.0
2006-08-02 13:10:00,16.95,17.0,16.95,16.98,72800.0,15.1545,15.1992,15.1545,15.1813,72800.0
2006-08-02 13:20:00,16.99,17.0,16.97,17.0,181600.0,15.1903,15.1992,15.1724,15.1992,181600.0
2006-08-02 13:30:00,17.0,17.0,16.97,16.99,125200.0,15.1992,15.1992,15.1724,15.1903,125200.0
2006-08-02 13:40:00,16.99,17.05,16.98,17.04,473600.0,15.1903,15.2439,15.1813,15.235,473600.0
2006-08-02 13:50:00,17.05,17.05,16.99,17.0,307200.0,15.2439,15.2439,15.1903,15.1992,307200.0
2006-08-02 14:00:00,17.0,17.04,16.97,17.04,263600.0,15.1992,15.235,15.1724,15.235,263600.0
2006-08-02 14:10:00,17.04,17.07,17.03,17.05,343200.0,15.235,15.2618,15.2261,15.2439,343200.0
2006-08-02 14:20:00,17.05,17.1,16.98,17.0,315200.0,15.2439,15.2886,15.1813,15.1992,315200.0
2006-08-02 14:30:00,17.0,17.05,16.99,17.0,295200.0,15.1992,15.2439,15.1903,15.1992,295200.0
2006-08-02 14:40:00,17.0,17.03,16.92,17.0,191600.0,15.1992,15.2261,15.1277,15.1992,191600.0
2006-08-02 14:50:00,17.0,17.08,17.0,17.08,166400.0,15.1992,15.2708,15.1992,15.2708,166400.0
2006-08-02 15:00:00,17.08,17.08,16.99,16.99,250000.0,15.2708,15.2708,15.1903,15.1903,250000.0
2006-08-02 15:10:00,16.99,17.01,16.91,16.97,133200.0,15.1903,15.2082,15.1188,15.1724,133200.0
2006-08-02 15:20:00,16.97,16.97,16.91,16.95,113200.0,15.1724,15.1724,15.1188,15.1545,113200.0
2006-08-02 15:30:00,16.94,16.98,16.9,16.92,164000.0,15.1456,15.1813,15.1098,15.1277,164000.0
2006-08-02 15:40:00,16.91,16.93,16.88,16.88,233600.0,15.1188,15.1366,15.0919,15.0919,233600.0
2006-08-02 15:50:00,16.89,16.92,16.76,16.82,556800.0,15.1009,15.1277,14.9847,15.0383,556800.0
2006-08-03 09:30:00,16.79,16.99,16.73,16.86,453600.0,15.0115,15.1903,14.9578,15.0741,453600.0
2006-08-03 09:40:00,16.85,16.94,16.81,16.92,360800.0,15.0651,15.1456,15.0294,15.1277,360800.0
2006-08-03 09:50:00,16.92,16.95,16.91,16.95,136000.0,15.1277,15.1545,15.1188,15.1545,136000.0
2006-08-03 10:00:00,16.95,17.0,16.95,16.99,154000.0,15.1545,15.1992,15.1545,15.1903,154000.0
2006-08-03 10:10:00,17.0,17.03,16.95,17.01,240800.0,15.1992,15.2261,15.1545,15.2082,240800.0
2006-08-03 10:20:00,17.03,17.11,16.98,17.1,226400.0,15.2261,15.2976,15.1813,15.2886,226400.0
2006-08-03 10:30:00,17.1,17.1,17.04,17.08,165600.0,15.2886,15.2886,15.235,15.2708,165600.0
2006-08-03 10:40:00,17.08,17.12,17.07,17.09,99600.0,15.2708,15.3065,15.2618,15.2797,99600.0
2006-08-03 10:50:00,17.1,17.12,17.1,17.12,260800.0,15.2886,15.3065,15.2886,15.3065,260800.0
2006-08-03 11:00:00,17.12,17.16,17.11,17.16,194400.0,15.3065,15.3423,15.2976,15.3423,194400.0
2006-08-03 11:10:00,17.16,17.2,17.16,17.18,200800.0,15.3423,15.378,15.3423,15.3602,200800.0
2006-08-03 11:20:00,17.17,17.27,17.17,17.22,339600.0,15.3512,15.4406,15.3512,15.3959,339600.0
2006-08-03 11:30:00,17.22,17.32,17.22,17.3,205200.0,15.3959,15.4853,15.3959,15.4675,205200.0
2006-08-03 11:40:00,17.3,17.31,17.22,17.25,171600.0,15.4675,15.4764,15.3959,15.4227,171600.0
2006-08-03 11:50:00,17.25,17.25,17.2,17.23,125200.0,15.4227,15.4227,15.378,15.4049,125200.0
2006-08-03 12:00:00,17.23,17.26,17.2,17.25,171200.0,15.4049,15.4317,15.378,15.4227,171200.0
2006-08-03 12:10:00,17.24,17.26,17.23,17.24,204400.0,15.4138,15.4317,15.4049,15.4138,204400.0
2006-08-03 12:20:00,17.24,17.31,17.24,17.31,57600.0,15.4138,15.4764,15.4138,15.4764,57600.0
2006-08-03 12:30:00,17.31,17.33,17.27,17.32,160000.0,15.4764,15.4943,15.4406,15.4853,160000.0
2006-08-03 12:40:00,17.31,17.31,17.25,17.28,61600.0,15.4764,15.4764,15.4227,15.4496,61600.0
2006-08-03 12:50:00,17.27,17.28,17.25,17.28,57200.0,15.4406,15.4496,15.4227,15.4496,57200.0
2006-08-03 13:00:00,17.29,17.36,17.28,17.32,190400.0,15.4585,15.5211,15.4496,15.4853,190400.0
2006-08-03 13:10:00,17.32,17.36,17.31,17.36,123200.0,15.4853,15.5211,15.4764,15.5211,123200.0
2006-08-03 13:20:00,17.36,17.43,17.25,17.41,286400.0,15.5211,15.5837,15.4227,15.5658,286400.0
2006-08-03 13:30:00,17.4,17.48,17.4,17.47,152400.0,15.5569,15.6284,15.5569,15.6194,152400.0
2006-08-03 13:40:00,17.47,17.49,17.43,17.48,162000.0,15.6194,15.6373,15.5837,15.6284,162000.0
2006-08-03 13:50:00,17.49,17.62,17.49,17.59,482800.0,15.6373,15.7536,15.6373,15.7267,482800.0
2006-08-03 14:00:00,17.6,17.65,17.58,17.65,127600.0,15.7357,15.7804,15.7178,15.7804,127600.0
2006-08-03 14:10:00,17.65,17.74,17.65,17.7,346800.0,15.7804,15.8608,15.7804,15.8251,346800.0
2006-08-03 14:20:00,17.7,17.72,17.65,17.68,199600.0,15.8251,15.843,15.7804,15.8072,199600.0
2006-08-03 14:30:00,17.67,17.75,17.65,17.74,165600.0,15.7983,15.8698,15.7804,15.8608,165600.0
2006-08-03 14:40:00,17.74,17.84,17.73,17.81,305600.0,15.8608,15.9503,15.8519,15.9234,305600.0
2006-08-03 14:50:00,17.81,17.84,17.75,17.81,260800.0,15.9234,15.9503,15.8698,15.9234,260800.0
2006-08-03 15:00:00,17.81,17.84,17.77,17.78,219600.0,15.9234,15.9503,15.8877,15.8966,219600.0
2006-08-03 15:10:00,17.78,17.86,17.76,17.85,251200.0,15.8966,15.9681,15.8787,15.9592,251200.0
2006-08-03 15:20:00,17.85,17.86,17.8,17.81,212800.0,15.9592,15.9681,15.9145,15.9234,212800.0
2006-08-03 15:30:00,17.81,17.83,17.59,17.64,512000.0,15.9234,15.9413,15.7267,15.7714,512000.0
2006-08-03 15:40:00,17.63,17.69,17.56,17.61,582000.0,15.7625,15.8161,15.6999,15.7446,582000.0
2006-08-03 15:50:00,17.61,17.65,17.5,17.58,407200.0,15.7446,15.7804,15.6463,15.7178,407200.0
2006-08-04 09:30:00,17.77,17.97,17.75,17.91,480000.0,15.8877,16.0665,15.8698,16.0128,480000.0
2006-08-04 09:40:00,17.91,18.0,17.89,17.93,278000.0,16.0128,16.0933,15.995,16.0307,278000.0
2006-08-04 09:50:00,17.93,17.97,17.77,17.84,249600.0,16.0307,16.0665,15.8877,15.9503,249600.0
2006-08-04 10:00:00,17.84,17.89,17.73,17.77,387200.0,15.9503,15.995,15.8519,15.8877,387200.0
2006-08-04 10:10:00,17.76,17.77,17.69,17.74,150800.0,15.8787,15.8877,15.8161,15.8608,150800.0
2006-08-04 10:20:00,17.73,17.77,17.62,17.65,262000.0,15.8519,15.8877,15.7536,15.7804,262000.0
2006-08-04 10:30:00,17.64,17.7,17.59,17.6,328400.0,15.7714,15.8251,15.7267,15.7357,328400.0
2006-08-04 10:40:00,17.6,17.6,17.5,17.59,336000.0,15.7357,15.7357,15.6463,15.7267,336000.0
2006-08-04 10:50:00,17.57,17.6,17.52,17.53,168400.0,15.7089,15.7357,15.6641,15.6731,168400.0
2006-08-04 11:00:00,17.53,17.55,17.41,17.46,294400.0,15.6731,15.691,15.5658,15.6105,294400.0
2006-08-04 11:10:00,17.43,17.46,17.4,17.44,150800.0,15.5837,15.6105,15.5569,15.5926,150800.0
2006-08-04 11:20:00,17.45,17.5,17.41,17.44,444400.0,15.6016,15.6463,15.5658,15.5926,444400.0
2006-08-04 11:30:00,17.43,17.46,17.41,17.42,99600.0,15.5837,15.6105,15.5658,15.5747,99600.0
2006-08-04 11:40:00,17.43,17.43,17.26,17.37,404400.0,15.5837,15.5837,15.4317,15.53,404400.0
2006-08-04 11:50:00,17.34,17.36,17.19,17.2,296800.0,15.5032,15.5211,15.3691,15.378,296800.0
2006-08-04 12:00:00,17.2,17.22,17.17,17.2,120000.0,15.378,15.3959,15.3512,15.378,120000.0
2006-08-04 12:10:00,17.2,17.22,17.1,17.14,221200.0,15.378,15.3959,15.2886,15.3244,221200.0
2006-08-04 12:20:00,17.13,17.19,17.05,17.08,170000.0,15.3155,15.3691,15.2439,15.2708,170000.0
2006-08-04 12:30:00,17.08,17.1,16.97,16.98,169600.0,15.2708,15.2886,15.1724,15.1813,169600.0
2006-08-04 12:40:00,16.97,17.08,16.97,17.04,149200.0,15.1724,15.2708,15.1724,15.235,149200.0
2006-08-04 12:50:00,17.04,17.04,16.98,17.02,85600.0,15.235,15.235,15.1813,15.2171,85600.0
2006-08-04 13:00:00,17.02,17.09,17.0,17.08,225600.0,15.2171,15.2797,15.1992,15.2708,225600.0
2006-08-04 13:10:00,17.08,17.09,16.91,16.93,230000.0,15.2708,15.2797,15.1188,15.1366,230000.0
2006-08-04 13:20:00,16.91,17.02,16.88,17.02,131600.0,15.1188,15.2171,15.0919,15.2171,131600.0
2006-08-04 13:30:00,17.01,17.02,16.93,17.02,141600.0,15.2082,15.2171,15.1366,15.2171,141600.0
2006-08-04 13:40:00,17.0,17.07,16.98,17.04,96000.0,15.1992,15.2618,15.1813,15.235,96000.0
2006-08-04 13:50:00,17.03,17.07,16.98,17.0,80000.0,15.2261,15.2618,15.1813,15.1992,80000.0
2006-08-04 14:00:00,17.0,17.07,16.99,17.05,65200.0,15.1992,15.2618,15.1903,15.2439,65200.0
2006-08-04 14:10:00,17.05,17.08,16.96,17.02,122000.0,15.2439,15.2708,15.1635,15.2171,122000.0
2006-08-04 14:20:00,17.02,17.04,16.94,17.01,82000.0,15.2171,15.235,15.1456,15.2082,82000.0
2006-08-04 14:30:00,17.0,17.06,16.99,17.02,69600.0,15.1992,15.2529,15.1903,15.2171,69600.0
2006-08-04 14:40:00,17.03,17.06,16.99,17.04,117600.0,15.2261,15.2529,15.1903,15.235,117600.0
2006-08-04 14:50:00,17.04,17.04,16.99,17.02,94800.0,15.235,15.235,15.1903,15.2171,94800.0
2006-08-04 15:00:00,17.02,17.04,16.94,16.98,102800.0,15.2171,15.235,15.1456,15.1813,102800.0
2006-08-04 15:10:00,16.98,17.02,16.96,16.99,126400.0,15.1813,15.2171,15.1635,15.1903,126400.0
2006-08-04 15:20:00,16.98,17.05,16.94,17.01,140000.0,15.1813,15.2439,15.1456,15.2082,140000.0
2006-08-04 15:30:00,17.01,17.04,16.98,17.04,186000.0,15.2082,15.235,15.1813,15.235,186000.0
2006-08-04 15:40:00,17.04,17.11,17.03,17.1,256800.0,15.235,15.2976,15.2261,15.2886,256800.0
2006-08-04 15:50:00,17.1,17.12,17.05,17.08,326000.0,15.2886,15.3065,15.2439,15.2708,326000.0
2006-08-07 09:30:00,17.06,17.13,17.0,17.04,222000.0,15.2529,15.3155,15.1992,15.235,222000.0
2006-08-07 09:40:00,17.05,17.05,16.9,16.91,266400.0,15.2439,15.2439,15.1098,15.1188,266400.0
2006-08-07 09:50:00,16.9,16.94,16.79,16.81,369200.0,15.1098,15.1456,15.0115,15.0294,369200.0
2006-08-07 10:00:00,16.8,16.88,16.73,16.84,321600.0,15.0204,15.0919,14.9578,15.0562,321600.0
2006-08-07 10:10:00,16.84,16.88,16.81,16.83,94000.0,15.0562,15.0919,15.0294,15.0472,94000.0
2006-08-07 10:20:00,16.82,16.83,16.78,16.82,238400.0,15.0383,15.0472,15.0025,15.0383,238400.0
2006-08-07 10:30:00,16.82,16.9,16.8,16.85,128400.0,15.0383,15.1098,15.0204,15.0651,128400.0
2006-08-07 10:40:00,16.85,16.86,16.79,16.8,99600.0,15.0651,15.0741,15.0115,15.0204,99600.0
2006-08-07 10:50:00,16.8,16.82,16.77,16.77,120400.0,15.0204,15.0383,14.9936,14.9936,120400.0
2006-08-07 11:00:00,16.76,16.79,16.75,16.75,192800.0,14.9847,15.0115,14.9757,14.9757,192800.0
2006-08-07 11:10:00,16.76,16.79,16.75,16.75,92800.0,14.9847,15.0115,14.9757,14.9757,92800.0
2006-08-07 11:20:00,16.75,16.8,16.75,16.78,73600.0,14.9757,15.0204,14.9757,15.0025,73600.0
2006-08-07 11:30:00,16.78,16.79,16.75,16.78,72800.0,15.0025,15.0115,14.9757,15.0025,72800.0
2006-08-07 11:40:00,16.78,16.78,16.77,16.77,45200.0,15.0025,15.0025,14.9936,14.9936,45200.0
2006-08-07 11:50:00,16.77,16.77,16.71,16.75,126400.0,14.9936,14.9936,14.9399,14.9757,126400.0
2006-08-07 12:00:00,16.75,16.77,16.74,16.77,47600.0,14.9757,14.9936,14.9668,14.9936,47600.0
2006-08-07 12:10:00,16.77,16.78,16.75,16.75,36400.0,14.9936,15.0025,14.9757,14.9757,36400.0
2006-08-07 12:20:00,16.75,16.78,16.75,16.77,62000.0,14.9757,15.0025,14.9757,14.9936,62000.0
2006-08-07 12:30:00,16.76,16.79,16.76,16.78,49600.0,14.9847,15.0115,14.9847,15.0025,49600.0
2006-08-07 12:40:00,16.77,16.86,16.77,16.78,111600.0,14.9936,15.0741,14.9936,15.0025,111600.0
2006-08-07 12:50:00,16.78,16.78,16.75,16.76,65200.0,15.0025,15.0025,14.9757,14.9847,65200.0
2006-08-07 13:00:00,16.76,16.78,16.75,16.77,140800.0,14.9847,15.0025,14.9757,14.9936,140800.0
2006-08-07 13:10:00,16.77,16.78,16.75,16.76,70000.0,14.9936,15.0025,14.9757,14.9847,70000.0
2006-08-07 13:20:00,16.75,16.82,16.75,16.79,68400.0,14.9757,15.0383,14.9757,15.0115,68400.0
2006-08-07 13:30:00,16.81,16.87,16.81,16.83,74400.0,15.0294,15.083,15.0294,15.0472,74400.0
2006-08-07 13:40:00,16.83,16.85,16.82,16.84,60800.0,15.0472,15.0651,15.0383,15.0562,60800.0
2006-08-07 13:50:00,16.84,16.86,16.83,16.83,92800.0,15.0562,15.0741,15.0472,15.0472,92800.0
2006-08-07 14:00:00,16.83,16.84,16.79,16.8,89600.0,15.0472,15.0562,15.0115,15.0204,89600.0
2006-08-07 14:10:00,16.8,16.83,16.79,16.82,52000.0,15.0204,15.0472,15.0115,15.0383,52000.0
2006-08-07 14:20:00,16.84,16.84,16.76,16.77,169200.0,15.0562,15.0562,14.9847,14.9936,169200.0
2006-08-07 14:30:00,16.77,16.78,16.71,16.72,88000.0,14.9936,15.0025,14.9399,14.9489,88000.0
2006-08-07 14:40:00,16.71,16.79,16.68,16.73,128800.0,14.9399,15.0115,14.9131,14.9578,128800.0
2006-08-07 14:50:00,16.74,16.74,16.7,16.72,90400.0,14.9668,14.9668,14.931,14.9489,90400.0
2006-08-07 15:00:00,16.72,16.75,16.7,16.75,123600.0,14.9489,14.9757,14.931,14.9757,123600.0
2006-08-07 15:10:00,16.75,16.78,16.74,16.75,63600.0,14.9757,15.0025,14.9668,14.9757,63600.0
2006-08-07 15:20:00,16.76,16.78,16.71,16.72,80400.0,14.9847,15.0025,14.9399,14.9489,80400.0
2006-08-07 15:30:00,16.72,16.83,16.71,16.83,87600.0,14.9489,15.0472,14.9399,15.0472,87600.0
2006-08-07 15:40:00,16.82,16.89,16.79,16.87,148000.0,15.0383,15.1009,15.0115,15.083,148000.0
2006-08-07 15:50:00,16.88,16.88,16.81,16.85,134800.0,15.0919,15.0919,15.0294,15.0651,134800.0
2006-08-08 09:30:00,16.96,17.0,16.72,16.75,322800.0,15.1635,15.1992,14.9489,14.9757,322800.0
2006-08-08 09:40:00,16.76,16.76,16.65,16.65,128000.0,14.9847,14.9847,14.8863,14.8863,128000.0
2006-08-08 09:50:00,16.66,16.66,16.53,16.56,299600.0,14.8952,14.8952,14.779,14.8058,299600.0
2006-08-08 10:00:00,16.55,16.62,16.5,16.57,178800.0,14.7969,14.8595,14.7522,14.8148,178800.0
2006-08-08 10:10:00,16.57,16.59,16.53,16.58,158800.0,14.8148,14.8327,14.779,14.8237,158800.0
2006-08-08 10:20:00,16.58,16.63,16.55,16.61,152400.0,14.8237,14.8684,14.7969,14.8505,152400.0
2006-08-08 10:30:00,16.62,16.71,16.62,16.68,150000.0,14.8595,14.9399,14.8595,14.9131,150000.0
2006-08-08 10:40:00,16.68,16.74,16.61,16.69,63600.0,14.9131,14.9668,14.8505,14.9221,63600.0
2006-08-08 10:50:00,16.71,16.73,16.65,16.66,40400.0,14.9399,14.9578,14.8863,14.8952,40400.0
2006-08-08 11:00:00,16.66,16.68,16.63,16.66,52400.0,14.8952,14.9131,14.8684,14.8952,52400.0
2006-08-08 11:10:00,16.66,16.69,16.65,16.68,58800.0,14.8952,14.9221,14.8863,14.9131,58800.0
2006-08-08 11:20:00,16.68,16.78,16.68,16.75,103600.0,14.9131,15.0025,14.9131,14.9757,103600.0
2006-08-08 11:30:00,16.76,16.77,16.74,16.75,74000.0,14.9847,14.9936,14.9668,14.9757,74000.0
2006-08-08 11:40:00,16.75,16.75,16.74,16.75,85200.0,14.9757,14.9757,14.9668,14.9757,85200.0
2006-08-08 11:50:00,16.75,16.75,16.71,16.75,56400.0,14.9757,14.9757,14.9399,14.9757,56400.0
2006-08-08 12:00:00,16.74,16.76,16.72,16.73,33200.0,14.9668,14.9847,14.9489,14.9578,33200.0
2006-08-08 12:10:00,16.72,16.75,16.7,16.75,68000.0,14.9489,14.9757,14.931,14.9757,68000.0
2006-08-08 12:20:00,16.75,16.75,16.7,16.71,35600.0,14.9757,14.9757,14.931,14.9399,35600.0
2006-08-08 12:30:00,16.71,16.73,16.7,16.73,40800.0,14.9399,14.9578,14.931,14.9578,40800.0
2006-08-08 12:40:00,16.73,16.73,16.71,16.72,30000.0,14.9578,14.9578,14.9399,14.9489,30000.0
2006-08-08 12:50:00,16.72,16.73,16.71,16.73,22800.0,14.9489,14.9578,14.9399,14.9578,22800.0
2006-08-08 13:00:00,16.73,16.74,16.73,16.74,33600.0,14.9578,14.9668,14.9578,14.9668,33600.0
2006-08-08 13:10:00,16.74,16.76,16.73,16.75,40000.0,14.9668,14.9847,14.9578,14.9757,40000.0
2006-08-08 13:20:00,16.75,16.75,16.72,16.72,32400.0,14.9757,14.9757,14.9489,14.9489,32400.0
2006-08-08 13:30:00,16.72,16.72,16.67,16.69,66000.0,14.9489,14.9489,14.9042,14.9221,66000.0
2006-08-08 13:40:00,16.69,16.7,16.66,16.67,58000.0,14.9221,14.931,14.8952,14.9042,58000.0
2006-08-08 13:50:00,16.67,16.68,16.65,16.68,40400.0,14.9042,14.9131,14.8863,14.9131,40400.0
2006-08-08 14:00:00,16.68,16.72,16.67,16.71,79600.0,14.9131,14.9489,14.9042,14.9399,79600.0
2006-08-08 14:10:00,16.71,16.84,16.69,16.84,186000.0,14.9399,15.0562,14.9221,15.0562,186000.0
2006-08-08 14:20:00,16.84,16.87,16.57,16.67,425600.0,15.0562,15.083,14.8148,14.9042,425600.0
2006-08-08 14:30:00,16.68,16.72,16.58,16.68,173600.0,14.9131,14.9489,14.8237,14.9131,173600.0
2006-08-08 14:40:00,16.69,16.83,16.68,16.69,205200.0,14.9221,15.0472,14.9131,14.9221,205200.0
2006-08-08 14:50:00,16.7,16.74,16.65,16.66,84400.0,14.931,14.9668,14.8863,14.8952,84400.0
2006-08-08 15:00:00,16.67,16.71,16.63,16.67,72800.0,14.9042,14.9399,14.8684,14.9042,72800.0
2006-08-08 15:10:00,16.67,16.67,16.62,16.63,130400.0,14.9042,14.9042,14.8595,14.8684,130400.0
2006-08-08 15:20:00,16.63,16.64,16.58,16.6,104400.0,14.8684,14.8774,14.8237,14.8416,104400.0
2006-08-08 15:30:00,16.59,16.62,16.56,16.59,106000.0,14.8327,14.8595,14.8058,14.8327,106000.0
2006-08-08 15:40:00,16.6,16.67,16.59,16.62,112800.0,14.8416,14.9042,14.8327,14.8595,112800.0
2006-08-08 15:50:00,16.62,16.67,16.59,16.61,206000.0,14.8595,14.9042,14.8327,14.8505,206000.0
2006-08-09 09:30:00,16.72,16.81,16.72,16.77,234400.0,14.9489,15.0294,14.9489,14.9936,234400.0
2006-08-09 09:40:00,16.77,16.79,16.69,16.73,120400.0,14.9936,15.0115,14.9221,14.9578,120400.0
2006-08-09 09:50:00,16.72,16.72,16.55,16.62,236800.0,14.9489,14.9489,14.7969,14.8595,236800.0
2006-08-09 10:00:00,16.63,16.63,16.49,16.53,212800.0,14.8684,14.8684,14.7433,14.779,212800.0
2006-08-09 10:10:00,16.52,16.52,16.38,16.4,233600.0,14.7701,14.7701,14.6449,14.6628,233600.0
2006-08-09 10:20:00,16.4,16.42,16.34,16.41,189200.0,14.6628,14.6807,14.6091,14.6717,189200.0
2006-08-09 10:30:00,16.4,16.42,16.3,16.37,259600.0,14.6628,14.6807,14.5734,14.636,259600.0
2006-08-09 10:40:00,16.37,16.46,16.36,16.42,154400.0,14.636,14.7164,14.627,14.6807,154400.0
2006-08-09 10:50:00,16.43,16.48,16.41,16.47,183600.0,14.6896,14.7343,14.6717,14.7254,183600.0
2006-08-09 11:00:00,16.47,16.59,16.44,16.59,175200.0,14.7254,14.8327,14.6985,14.8327,175200.0
2006-08-09 11:10:00,16.58,16.68,16.56,16.66,177600.0,14.8237,14.9131,14.8058,14.8952,177600.0
2006-08-09 11:20:00,16.66,16.79,16.66,16.79,365600.0,14.8952,15.0115,14.8952,15.0115,365600.0
2006-08-09 11:30:00,16.79,16.82,16.73,16.79,317600.0,15.0115,15.0383,14.9578,15.0115,317600.0
2006-08-09 11:40:00,16.77,16.8,16.74,16.75,106400.0,14.9936,15.0204,14.9668,14.9757,106400.0
2006-08-09 11:50:00,16.75,16.76,16.66,16.68,89200.0,14.9757,14.9847,14.8952,14.9131,89200.0
2006-08-09 12:00:00,16.68,16.73,16.68,16.73,70000.0,14.9131,14.9578,14.9131,14.9578,70000.0
2006-08-09 12:10:00,16.72,16.73,16.68,16.68,37200.0,14.9489,14.9578,14.9131,14.9131,37200.0
2006-08-09 12:20:00,16.68,16.71,16.67,16.69,85600.0,14.9131,14.9399,14.9042,14.9221,85600.0
2006-08-09 12:30:00,16.68,16.69,16.66,16.68,47200.0,14.9131,14.9221,14.8952,14.9131,47200.0
2006-08-09 12:40:00,16.68,16.68,16.61,16.63,113600.0,14.9131,14.9131,14.8505,14.8684,113600.0
2006-08-09 12:50:00,16.63,16.63,16.56,16.59,67200.0,14.8684,14.8684,14.8058,14.8327,67200.0
2006-08-09 13:00:00,16.58,16.58,16.54,16.57,64400.0,14.8237,14.8237,14.788,14.8148,64400.0
2006-08-09 13:10:00,16.57,16.57,16.44,16.47,147200.0,14.8148,14.8148,14.6985,14.7254,147200.0
2006-08-09 13:20:00,16.47,16.56,16.47,16.49,52800.0,14.7254,14.8058,14.7254,14.7433,52800.0
2006-08-09 13:30:00,16.48,16.5,16.46,16.48,40000.0,14.7343,14.7522,14.7164,14.7343,40000.0
2006-08-09 13:40:00,16.48,16.52,16.48,16.5,30000.0,14.7343,14.7701,14.7343,14.7522,30000.0
2006-08-09 13:50:00,16.51,16.57,16.5,16.51,36000.0,14.7611,14.8148,14.7522,14.7611,36000.0
2006-08-09 14:00:00,16.51,16.53,16.49,16.53,42400.0,14.7611,14.779,14.7433,14.779,42400.0
2006-08-09 14:10:00,16.52,16.53,16.44,16.44,52000.0,14.7701,14.779,14.6985,14.6985,52000.0
2006-08-09 14:20:00,16.43,16.49,16.42,16.46,60800.0,14.6896,14.7433,14.6807,14.7164,60800.0
2006-08-09 14:30:00,16.45,16.51,16.44,16.51,82800.0,14.7075,14.7611,14.6985,14.7611,82800.0
2006-08-09 14:40:00,16.53,16.53,16.39,16.41,93200.0,14.779,14.779,14.6538,14.6717,93200.0
2006-08-09 14:50:00,16.41,16.41,16.33,16.35,155600.0,14.6717,14.6717,14.6002,14.6181,155600.0
2006-08-09 15:00:00,16.34,16.35,16.31,16.31,90800.0,14.6091,14.6181,14.5823,14.5823,90800.0
2006-08-09 15:10:00,16.31,16.34,16.29,16.33,84400.0,14.5823,14.6091,14.5644,14.6002,84400.0
2006-08-09 15:20:00,16.33,16.34,16.25,16.27,158400.0,14.6002,14.6091,14.5287,14.5466,158400.0
2006-08-09 15:30:00,16.27,16.3,16.25,16.26,116000.0,14.5466,14.5734,14.5287,14.5376,116000.0
2006-08-09 15:40:00,16.26,16.27,16.24,16.24,209600.0,14.5376,14.5466,14.5197,14.5197,209600.0
2006-08-09 15:50:00,16.24,16.25,16.2,16.2,273600.0,14.5197,14.5287,14.484,14.484,273600.0
2006-08-10 09:30:00,16.27,16.42,16.19,16.2,241200.0,14.5466,14.6807,14.475,14.484,241200.0
2006-08-10 09:40:00,16.2,16.25,16.16,16.23,236400.0,14.484,14.5287,14.4482,14.5108,236400.0
2006-08-10 09:50:00,16.22,16.4,16.18,16.36,86000.0,14.5019,14.6628,14.4661,14.627,86000.0
2006-08-10 10:00:00,16.35,16.35,16.21,16.28,109200.0,14.6181,14.6181,14.4929,14.5555,109200.0
2006-08-10 10:10:00,16.27,16.45,16.27,16.42,99600.0,14.5466,14.7075,14.5466,14.6807,99600.0
2006-08-10 10:20:00,16.43,16.5,16.39,16.47,117600.0,14.6896,14.7522,14.6538,14.7254,117600.0
2006-08-10 10:30:00,16.48,16.52,16.38,16.4,262000.0,14.7343,14.7701,14.6449,14.6628,262000.0
2006-08-10 10:40:00,16.4,16.5,16.38,16.41,92000.0,14.6628,14.7522,14.6449,14.6717,92000.0
2006-08-10 10:50:00,16.42,16.42,16.3,16.37,105200.0,14.6807,14.6807,14.5734,14.636,105200.0
2006-08-10 11:00:00,16.39,16.48,16.38,16.46,45600.0,14.6538,14.7343,14.6449,14.7164,45600.0
2006-08-10 11:10:00,16.47,16.49,16.42,16.44,45200.0,14.7254,14.7433,14.6807,14.6985,45200.0
2006-08-10 11:20:00,16.44,16.44,16.39,16.44,20400.0,14.6985,14.6985,14.6538,14.6985,20400.0
2006-08-10 11:30:00,16.44,16.46,16.33,16.37,44000.0,14.6985,14.7164,14.6002,14.636,44000.0
2006-08-10 11:40:00,16.35,16.36,16.32,16.35,30800.0,14.6181,14.627,14.5913,14.6181,30800.0
2006-08-10 11:50:00,16.36,16.45,16.36,16.42,54000.0,14.627,14.7075,14.627,14.6807,54000.0
2006-08-10 12:00:00,16.41,16.43,16.37,16.41,32400.0,14.6717,14.6896,14.636,14.6717,32400.0
2006-08-10 12:10:00,16.41,16.47,16.4,16.46,57600.0,14.6717,14.7254,14.6628,14.7164,57600.0
2006-08-10 12:20:00,16.47,16.5,16.47,16.48,38800.0,14.7254,14.7522,14.7254,14.7343,38800.0
2006-08-10 12:30:00,16.48,16.52,16.47,16.52,26400.0,14.7343,14.7701,14.7254,14.7701,26400.0
2006-08-10 12:40:00,16.5,16.5,16.43,16.45,34800.0,14.7522,14.7522,14.6896,14.7075,34800.0
2006-08-10 12:50:00,16.44,16.5,16.43,16.47,55600.0,14.6985,14.7522,14.6896,14.7254,55600.0
2006-08-10 13:00:00,16.47,16.53,16.46,16.51,135600.0,14.7254,14.779,14.7164,14.7611,135600.0
2006-08-10 13:10:00,16.5,16.58,16.49,16.52,74000.0,14.7522,14.8237,14.7433,14.7701,74000.0
2006-08-10 13:20:00,16.51,16.59,16.51,16.54,111600.0,14.7611,14.8327,14.7611,14.788,111600.0
2006-08-10 13:30:00,16.53,16.6,16.52,16.6,90800.0,14.779,14.8416,14.7701,14.8416,90800.0
2006-08-10 13:40:00,16.6,16.65,16.57,16.65,190400.0,14.8416,14.8863,14.8148,14.8863,190400.0
2006-08-10 13:50:00,16.65,16.71,16.64,16.67,200800.0,14.8863,14.9399,14.8774,14.9042,200800.0
2006-08-10 14:00:00,16.67,16.75,16.66,16.69,277200.0,14.9042,14.9757,14.8952,14.9221,277200.0
2006-08-10 14:10:00,16.69,16.73,16.64,16.66,90400.0,14.9221,14.9578,14.8774,14.8952,90400.0
2006-08-10 14:20:00,16.66,16.66,16.59,16.64,49600.0,14.8952,14.8952,14.8327,14.8774,49600.0
2006-08-10 14:30:00,16.65,16.66,16.53,16.58,141600.0,14.8863,14.8952,14.779,14.8237,141600.0
2006-08-10 14:40:00,16.59,16.6,16.48,16.5,50400.0,14.8327,14.8416,14.7343,14.7522,50400.0
2006-08-10 14:50:00,16.52,16.58,16.51,16.57,50000.0,14.7701,14.8237,14.7611,14.8148,50000.0
2006-08-10 15:00:00,16.55,16.55,16.47,16.52,50000.0,14.7969,14.7969,14.7254,14.7701,50000.0
2006-08-10 15:10:00,16.52,16.58,16.52,16.57,58000.0,14.7701,14.8237,14.7701,14.8148,58000.0
2006-08-10 15:20:00,16.57,16.58,16.51,16.51,82800.0,14.8148,14.8237,14.7611,14.7611,82800.0
2006-08-10 15:30:00,16.51,16.54,16.48,16.52,70800.0,14.7611,14.788,14.7343,14.7701,70800.0
2006-08-10 15:40:00,16.52,16.6,16.51,16.6,94000.0,14.7701,14.8416,14.7611,14.8416,94000.0
2006-08-10 15:50:00,16.59,16.66,16.54,16.55,166000.0,14.8327,14.8952,14.788,14.7969,166000.0
2006-08-11 09:30:00,16.44,16.5,16.38,16.41,102000.0,14.6985,14.7522,14.6449,14.6717,102000.0
2006-08-11 09:40:00,16.42,16.5,16.42,16.43,48800.0,14.6807,14.7522,14.6807,14.6896,48800.0
2006-08-11 09:50:00,16.46,16.46,16.33,16.36,110000.0,14.7164,14.7164,14.6002,14.627,110000.0
2006-08-11 10:00:00,16.36,16.43,16.29,16.41,129600.0,14.627,14.6896,14.5644,14.6717,129600.0
2006-08-11 10:10:00,16.43,16.49,16.39,16.48,123600.0,14.6896,14.7433,14.6538,14.7343,123600.0
2006-08-11 10:20:00,16.49,16.53,16.47,16.51,54400.0,14.7433,14.779,14.7254,14.7611,54400.0
2006-08-11 10:30:00,16.51,16.6,16.49,16.53,122800.0,14.7611,14.8416,14.7433,14.779,122800.0
2006-08-11 10:40:00,16.54,16.59,16.49,16.53,58000.0,14.788,14.8327,14.7433,14.779,58000.0
2006-08-11 10:50:00,16.53,16.57,16.53,16.53,53600.0,14.779,14.8148,14.779,14.779,53600.0
2006-08-11 11:00:00,16.53,16.55,16.43,16.45,48400.0,14.779,14.7969,14.6896,14.7075,48400.0
2006-08-11 11:10:00,16.45,16.51,16.44,16.45,48400.0,14.7075,14.7611,14.6985,14.7075,48400.0
2006-08-11 11:20:00,16.45,16.45,16.43,16.45,62000.0,14.7075,14.7075,14.6896,14.7075,62000.0
2006-08-11 11:30:00,16.45,16.47,16.45,16.45,28000.0,14.7075,14.7254,14.7075,14.7075,28000.0
2006-08-11 11:40:00,16.46,16.46,16.44,16.44,21200.0,14.7164,14.7164,14.6985,14.6985,21200.0
2006-08-11 11:50:00,16.44,16.45,16.4,16.44,105200.0,14.6985,14.7075,14.6628,14.6985,105200.0
2006-08-11 12:00:00,16.43,16.44,16.37,16.38,78400.0,14.6896,14.6985,14.636,14.6449,78400.0
2006-08-11 12:10:00,16.37,16.38,16.31,16.33,118800.0,14.636,14.6449,14.5823,14.6002,118800.0
2006-08-11 12:20:00,16.33,16.37,16.32,16.37,45200.0,14.6002,14.636,14.5913,14.636,45200.0
2006-08-11 12:30:00,16.37,16.38,16.34,16.37,31200.0,14.636,14.6449,14.6091,14.636,31200.0
2006-08-11 12:40:00,16.38,16.39,16.33,16.34,44800.0,14.6449,14.6538,14.6002,14.6091,44800.0
2006-08-11 12:50:00,16.35,16.35,16.31,16.34,141600.0,14.6181,14.6181,14.5823,14.6091,141600.0
2006-08-11 13:00:00,16.35,16.41,16.33,16.35,50400.0,14.6181,14.6717,14.6002,14.6181,50400.0
2006-08-11 13:10:00,16.34,16.36,16.32,16.32,23200.0,14.6091,14.627,14.5913,14.5913,23200.0
2006-08-11 13:20:00,16.33,16.33,16.28,16.29,58800.0,14.6002,14.6002,14.5555,14.5644,58800.0
2006-08-11 13:30:00,16.28,16.3,16.28,16.29,34800.0,14.5555,14.5734,14.5555,14.5644,34800.0
2006-08-11 13:40:00,16.3,16.3,16.28,16.3,25600.0,14.5734,14.5734,14.5555,14.5734,25600.0
2006-08-11 13:50:00,16.3,16.38,16.29,16.35,83200.0,14.5734,14.6449,14.5644,14.6181,83200.0
2006-08-11 14:00:00,16.37,16.42,16.37,16.4,46400.0,14.636,14.6807,14.636,14.6628,46400.0
2006-08-11 14:10:00,16.4,16.4,16.37,16.38,23200.0,14.6628,14.6628,14.636,14.6449,23200.0
2006-08-11 14:20:00,16.38,16.4,16.35,16.36,47200.0,14.6449,14.6628,14.6181,14.627,47200.0
2006-08-11 14:30:00,16.35,16.38,16.34,16.36,30400.0,14.6181,14.6449,14.6091,14.627,30400.0
2006-08-11 14:40:00,16.36,16.38,16.33,16.33,15200.0,14.627,14.6449,14.6002,14.6002,15200.0
2006-08-11 14:50:00,16.33,16.34,16.32,16.32,16000.0,14.6002,14.6091,14.5913,14.5913,16000.0
2006-08-11 15:00:00,16.32,16.36,16.29,16.34,50800.0,14.5913,14.627,14.5644,14.6091,50800.0
2006-08-11 15:10:00,16.34,16.36,16.34,16.35,41200.0,14.6091,14.627,14.6091,14.6181,41200.0
2006-08-11 15:20:00,16.35,16.4,16.35,16.4,53600.0,14.6181,14.6628,14.6181,14.6628,53600.0
2006-08-11 15:30:00,16.41,16.41,16.38,16.39,71600.0,14.6717,14.6717,14.6449,14.6538,71600.0
2006-08-11 15:40:00,16.39,16.39,16.34,16.35,111600.0,14.6538,14.6538,14.6091,14.6181,111600.0
2006-08-11 15:50:00,16.35,16.43,16.34,16.43,186800.0,14.6181,14.6896,14.6091,14.6896,186800.0
2006-08-14 09:30:00,16.64,16.73,16.54,16.68,162800.0,14.8774,14.9578,14.788,14.9131,162800.0
2006-08-14 09:40:00,16.68,16.73,16.66,16.66,79200.0,14.9131,14.9578,14.8952,14.8952,79200.0
2006-08-14 09:50:00,16.67,16.69,16.66,16.68,48400.0,14.9042,14.9221,14.8952,14.9131,48400.0
2006-08-14 10:00:00,16.68,16.75,16.68,16.74,149200.0,14.9131,14.9757,14.9131,14.9668,149200.0
2006-08-14 10:10:00,16.74,16.75,16.7,16.7,94400.0,14.9668,14.9757,14.931,14.931,94400.0
2006-08-14 10:20:00,16.7,16.74,16.7,16.72,40000.0,14.931,14.9668,14.931,14.9489,40000.0
2006-08-14 10:30:00,16.71,16.75,16.71,16.73,84000.0,14.9399,14.9757,14.9399,14.9578,84000.0
2006-08-14 10:40:00,16.73,16.74,16.71,16.72,53200.0,14.9578,14.9668,14.9399,14.9489,53200.0
2006-08-14 10:50:00,16.72,16.75,16.72,16.74,68800.0,14.9489,14.9757,14.9489,14.9668,68800.0
2006-08-14 11:00:00,16.73,16.9,16.73,16.89,206400.0,14.9578,15.1098,14.9578,15.1009,206400.0
2006-08-14 11:10:00,16.89,16.93,16.87,16.87,177200.0,15.1009,15.1366,15.083,15.083,177200.0
2006-08-14 11:20:00,16.87,16.91,16.83,16.83,92800.0,15.083,15.1188,15.0472,15.0472,92800.0
2006-08-14 11:30:00,16.83,16.83,16.77,16.83,70800.0,15.0472,15.0472,14.9936,15.0472,70800.0
2006-08-14 11:40:00,16.84,16.85,16.8,16.85,70800.0,15.0562,15.0651,15.0204,15.0651,70800.0
2006-08-14 11:50:00,16.85,16.92,16.84,16.9,48000.0,15.0651,15.1277,15.0562,15.1098,48000.0
2006-08-14 12:00:00,16.91,16.97,16.9,16.92,196400.0,15.1188,15.1724,15.1098,15.1277,196400.0
2006-08-14 12:10:00,16.93,16.96,16.92,16.94,83200.0,15.1366,15.1635,15.1277,15.1456,83200.0
2006-08-14 12:20:00,16.94,16.94,16.9,16.9,196000.0,15.1456,15.1456,15.1098,15.1098,196000.0
2006-08-14 12:30:00,16.9,16.9,16.87,16.89,84400.0,15.1098,15.1098,15.083,15.1009,84400.0
2006-08-14 12:40:00,16.9,16.91,16.88,16.9,92000.0,15.1098,15.1188,15.0919,15.1098,92000.0
2006-08-14 12:50:00,16.89,16.89,16.82,16.83,28800.0,15.1009,15.1009,15.0383,15.0472,28800.0
2006-08-14 13:00:00,16.84,16.86,16.81,16.85,32000.0,15.0562,15.0741,15.0294,15.0651,32000.0
2006-08-14 13:10:00,16.85,16.85,16.81,16.84,46400.0,15.0651,15.0651,15.0294,15.0562,46400.0
2006-08-14 13:20:00,16.84,16.86,16.81,16.83,34800.0,15.0562,15.0741,15.0294,15.0472,34800.0
2006-08-14 13:30:00,16.84,16.88,16.83,16.86,42400.0,15.0562,15.0919,15.0472,15.0741,42400.0
2006-08-14 13:40:00,16.86,16.88,16.84,16.87,20800.0,15.0741,15.0919,15.0562,15.083,20800.0
2006-08-14 13:50:00,16.87,16.88,16.82,16.83,106000.0,15.083,15.0919,15.0383,15.0472,106000.0
2006-08-14 14:00:00,16.82,16.86,16.79,16.79,54000.0,15.0383,15.0741,15.0115,15.0115,54000.0
2006-08-14 14:10:00,16.79,16.79,16.74,16.78,52800.0,15.0115,15.0115,14.9668,15.0025,52800.0
2006-08-14 14:20:00,16.76,16.76,16.7,16.75,85600.0,14.9847,14.9847,14.931,14.9757,85600.0
2006-08-14 14:30:00,16.75,16.82,16.73,16.81,98000.0,14.9757,15.0383,14.9578,15.0294,98000.0
2006-08-14 14:40:00,16.81,16.82,16.72,16.72,53600.0,15.0294,15.0383,14.9489,14.9489,53600.0
2006-08-14 14:50:00,16.72,16.72,16.63,16.63,82400.0,14.9489,14.9489,14.8684,14.8684,82400.0
2006-08-14 15:00:00,16.63,16.63,16.55,16.57,166800.0,14.8684,14.8684,14.7969,14.8148,166800.0
2006-08-14 15:10:00,16.57,16.6,16.55,16.55,52800.0,14.8148,14.8416,14.7969,14.7969,52800.0
2006-08-14 15:20:00,16.55,16.64,16.55,16.62,91200.0,14.7969,14.8774,14.7969,14.8595,91200.0
2006-08-14 15:30:00,16.61,16.63,16.57,16.61,99200.0,14.8505,14.8684,14.8148,14.8505,99200.0
2006-08-14 15:40:00,16.61,16.69,16.61,16.68,107600.0,14.8505,14.9221,14.8505,14.9131,107600.0
2006-08-14 15:50:00,16.67,16.68,16.62,16.63,146000.0,14.9042,14.9131,14.8595,14.8684,146000.0
2006-08-15 09:30:00,16.96,17.07,16.74,16.87,264400.0,15.1635,15.2618,14.9668,15.083,264400.0
2006-08-15 09:40:00,16.88,16.94,16.86,16.88,105200.0,15.0919,15.1456,15.0741,15.0919,105200.0
2006-08-15 09:50:00,16.88,16.93,16.86,16.88,75200.0,15.0919,15.1366,15.0741,15.0919,75200.0
2006-08-15 10:00:00,16.89,16.95,16.86,16.92,160400.0,15.1009,15.1545,15.0741,15.1277,160400.0
2006-08-15 10:10:00,16.93,16.93,16.88,16.88,56000.0,15.1366,15.1366,15.0919,15.0919,56000.0
2006-08-15 10:20:00,16.87,16.94,16.86,16.93,112800.0,15.083,15.1456,15.0741,15.1366,112800.0
2006-08-15 10:30:00,16.93,16.97,16.91,16.92,142800.0,15.1366,15.1724,15.1188,15.1277,142800.0
2006-08-15 10:40:00,16.93,17.1,16.91,17.09,257600.0,15.1366,15.2886,15.1188,15.2797,257600.0
2006-08-15 10:50:00,17.1,17.15,17.05,17.09,268800.0,15.2886,15.3333,15.2439,15.2797,268800.0
2006-08-15 11:00:00,17.08,17.15,17.07,17.09,115600.0,15.2708,15.3333,15.2618,15.2797,115600.0
2006-08-15 11:10:00,17.09,17.12,17.05,17.05,58800.0,15.2797,15.3065,15.2439,15.2439,58800.0
2006-08-15 11:20:00,17.06,17.1,17.05,17.1,59200.0,15.2529,15.2886,15.2439,15.2886,59200.0
2006-08-15 11:30:00,17.1,17.11,17.06,17.08,37200.0,15.2886,15.2976,15.2529,15.2708,37200.0
2006-08-15 11:40:00,17.09,17.12,17.08,17.12,44800.0,15.2797,15.3065,15.2708,15.3065,44800.0
2006-08-15 11:50:00,17.12,17.15,17.1,17.11,197600.0,15.3065,15.3333,15.2886,15.2976,197600.0
2006-08-15 12:00:00,17.11,17.13,17.08,17.08,44000.0,15.2976,15.3155,15.2708,15.2708,44000.0
2006-08-15 12:10:00,17.09,17.11,17.07,17.08,51600.0,15.2797,15.2976,15.2618,15.2708,51600.0
2006-08-15 12:20:00,17.09,17.1,17.07,17.07,19200.0,15.2797,15.2886,15.2618,15.2618,19200.0
2006-08-15 12:30:00,17.09,17.09,17.06,17.08,40800.0,15.2797,15.2797,15.2529,15.2708,40800.0
2006-08-15 12:40:00,17.08,17.1,17.08,17.09,36000.0,15.2708,15.2886,15.2708,15.2797,36000.0
2006-08-15 12:50:00,17.1,17.13,17.09,17.13,149600.0,15.2886,15.3155,15.2797,15.3155,149600.0
2006-08-15 13:00:00,17.13,17.18,17.13,17.16,180800.0,15.3155,15.3602,15.3155,15.3423,180800.0
2006-08-15 13:10:00,17.17,17.17,17.1,17.11,74000.0,15.3512,15.3512,15.2886,15.2976,74000.0
2006-08-15 13:20:00,17.12,17.18,17.12,17.14,45200.0,15.3065,15.3602,15.3065,15.3244,45200.0
2006-08-15 13:30:00,17.14,17.18,17.13,17.17,89600.0,15.3244,15.3602,15.3155,15.3512,89600.0
2006-08-15 13:40:00,17.17,17.18,17.15,17.18,45600.0,15.3512,15.3602,15.3333,15.3602,45600.0
2006-08-15 13:50:00,17.17,17.24,17.17,17.21,125600.0,15.3512,15.4138,15.3512,15.387,125600.0
2006-08-15 14:00:00,17.21,17.24,17.21,17.24,126000.0,15.387,15.4138,15.387,15.4138,126000.0
2006-08-15 14:10:00,17.24,17.25,17.2,17.24,169200.0,15.4138,15.4227,15.378,15.4138,169200.0
2006-08-15 14:20:00,17.23,17.25,17.22,17.23,139200.0,15.4049,15.4227,15.3959,15.4049,139200.0
2006-08-15 14:30:00,17.24,17.26,17.23,17.25,158400.0,15.4138,15.4317,15.4049,15.4227,158400.0
2006-08-15 14:40:00,17.25,17.3,17.23,17.29,114000.0,15.4227,15.4675,15.4049,15.4585,114000.0
2006-08-15 14:50:00,17.29,17.33,17.28,17.32,233200.0,15.4585,15.4943,15.4496,15.4853,233200.0
2006-08-15 15:00:00,17.32,17.33,17.28,17.29,180400.0,15.4853,15.4943,15.4496,15.4585,180400.0
2006-08-15 15:10:00,17.29,17.34,17.28,17.31,188800.0,15.4585,15.5032,15.4496,15.4764,188800.0
2006-08-15 15:20:00,17.31,17.37,17.3,17.35,196800.0,15.4764,15.53,15.4675,15.5122,196800.0
2006-08-15 15:30:00,17.34,17.36,17.33,17.35,135600.0,15.5032,15.5211,15.4943,15.5122,135600.0
2006-08-15 15:40:00,17.35,17.4,17.35,17.39,351600.0,15.5122,15.5569,15.5122,15.5479,351600.0
2006-08-15 15:50:00,17.39,17.42,17.33,17.42,518000.0,15.5479,15.5747,15.4943,15.5747,518000.0
2006-08-16 09:30:00,17.45,17.56,17.43,17.53,655200.0,15.6016,15.6999,15.5837,15.6731,655200.0
2006-08-16 09:40:00,17.53,17.58,17.43,17.45,442000.0,15.6731,15.7178,15.5837,15.6016,442000.0
2006-08-16 09:50:00,17.45,17.52,17.4,17.45,139600.0,15.6016,15.6641,15.5569,15.6016,139600.0
2006-08-16 10:00:00,17.45,17.47,17.41,17.43,189200.0,15.6016,15.6194,15.5658,15.5837,189200.0
2006-08-16 10:10:00,17.44,17.45,17.36,17.36,127200.0,15.5926,15.6016,15.5211,15.5211,127200.0
2006-08-16 10:20:00,17.36,17.37,17.23,17.23,184400.0,15.5211,15.53,15.4049,15.4049,184400.0
2006-08-16 10:30:00,17.24,17.29,17.22,17.25,148400.0,15.4138,15.4585,15.3959,15.4227,148400.0
2006-08-16 10:40:00,17.24,17.33,17.24,17.25,120000.0,15.4138,15.4943,15.4138,15.4227,120000.0
2006-08-16 10:50:00,17.25,17.32,17.25,17.29,149200.0,15.4227,15.4853,15.4227,15.4585,149200.0
2006-08-16 11:00:00,17.3,17.32,17.29,17.29,152400.0,15.4675,15.4853,15.4585,15.4585,152400.0
2006-08-16 11:10:00,17.29,17.3,17.26,17.28,172400.0,15.4585,15.4675,15.4317,15.4496,172400.0
2006-08-16 11:20:00,17.27,17.28,17.25,17.27,93600.0,15.4406,15.4496,15.4227,15.4406,93600.0
2006-08-16 11:30:00,17.27,17.3,17.27,17.3,60800.0,15.4406,15.4675,15.4406,15.4675,60800.0
2006-08-16 11:40:00,17.3,17.36,17.29,17.36,102000.0,15.4675,15.5211,15.4585,15.5211,102000.0
2006-08-16 11:50:00,17.36,17.43,17.36,17.38,95200.0,15.5211,15.5837,15.5211,15.539,95200.0
2006-08-16 12:00:00,17.38,17.38,17.34,17.37,56000.0,15.539,15.539,15.5032,15.53,56000.0
2006-08-16 12:10:00,17.38,17.45,17.38,17.45,71200.0,15.539,15.6016,15.539,15.6016,71200.0
2006-08-16 12:20:00,17.45,17.48,17.45,17.45,55200.0,15.6016,15.6284,15.6016,15.6016,55200.0
2006-08-16 12:30:00,17.45,17.5,17.45,17.47,104800.0,15.6016,15.6463,15.6016,15.6194,104800.0
2006-08-16 12:40:00,17.47,17.5,17.46,17.47,77600.0,15.6194,15.6463,15.6105,15.6194,77600.0
2006-08-16 12:50:00,17.47,17.48,17.4,17.4,71600.0,15.6194,15.6284,15.5569,15.5569,71600.0
2006-08-16 13:00:00,17.4,17.43,17.39,17.43,67600.0,15.5569,15.5837,15.5479,15.5837,67600.0
2006-08-16 13:10:00,17.43,17.48,17.43,17.48,90000.0,15.5837,15.6284,15.5837,15.6284,90000.0
2006-08-16 13:20:00,17.48,17.49,17.44,17.46,58400.0,15.6284,15.6373,15.5926,15.6105,58400.0
2006-08-16 13:30:00,17.46,17.47,17.43,17.46,41200.0,15.6105,15.6194,15.5837,15.6105,41200.0
2006-08-16 13:40:00,17.46,17.49,17.46,17.49,51600.0,15.6105,15.6373,15.6105,15.6373,51600.0
2006-08-16 13:50:00,17.48,17.49,17.48,17.49,35200.0,15.6284,15.6373,15.6284,15.6373,35200.0
2006-08-16 14:00:00,17.49,17.52,17.48,17.5,158400.0,15.6373,15.6641,15.6284,15.6463,158400.0
2006-08-16 14:10:00,17.5,17.63,17.5,17.61,167200.0,15.6463,15.7625,15.6463,15.7446,167200.0
2006-08-16 14:20:00,17.61,17.67,17.6,17.63,317200.0,15.7446,15.7983,15.7357,15.7625,317200.0
2006-08-16 14:30:00,17.63,17.67,17.62,17.62,236800.0,15.7625,15.7983,15.7536,15.7536,236800.0
2006-08-16 14:40:00,17.63,17.68,17.6,17.61,122000.0,15.7625,15.8072,15.7357,15.7446,122000.0
2006-08-16 14:50:00,17.61,17.68,17.57,17.68,168800.0,15.7446,15.8072,15.7089,15.8072,168800.0
2006-08-16 15:00:00,17.68,17.74,17.66,17.72,222400.0,15.8072,15.8608,15.7893,15.843,222400.0
2006-08-16 15:10:00,17.72,17.74,17.7,17.7,140000.0,15.843,15.8608,15.8251,15.8251,140000.0
2006-08-16 15:20:00,17.7,17.72,17.67,17.67,81600.0,15.8251,15.843,15.7983,15.7983,81600.0
2006-08-16 15:30:00,17.67,17.68,17.61,17.61,180000.0,15.7983,15.8072,15.7446,15.7446,180000.0
2006-08-16 15:40:00,17.62,17.66,17.57,17.58,154800.0,15.7536,15.7893,15.7089,15.7178,154800.0
2006-08-16 15:50:00,17.58,17.63,17.55,17.63,381200.0,15.7178,15.7625,15.691,15.7625,381200.0
2006-08-17 09:30:00,17.61,17.69,17.44,17.5,214800.0,15.7446,15.8161,15.5926,15.6463,214800.0
2006-08-17 09:40:00,17.5,17.61,17.49,17.61,150000.0,15.6463,15.7446,15.6373,15.7446,150000.0
2006-08-17 09:50:00,17.59,17.59,17.54,17.55,86400.0,15.7267,15.7267,15.682,15.691,86400.0
2006-08-17 10:00:00,17.54,17.63,17.51,17.62,218400.0,15.682,15.7625,15.6552,15.7536,218400.0
2006-08-17 10:10:00,17.61,17.61,17.51,17.55,118000.0,15.7446,15.7446,15.6552,15.691,118000.0
2006-08-17 10:20:00,17.55,17.55,17.45,17.48,126000.0,15.691,15.691,15.6016,15.6284,126000.0
2006-08-17 10:30:00,17.47,17.5,17.45,17.48,211600.0,15.6194,15.6463,15.6016,15.6284,211600.0
2006-08-17 10:40:00,17.48,17.48,17.41,17.46,63200.0,15.6284,15.6284,15.5658,15.6105,63200.0
2006-08-17 10:50:00,17.47,17.5,17.45,17.49,78000.0,15.6194,15.6463,15.6016,15.6373,78000.0
2006-08-17 11:00:00,17.5,17.5,17.47,17.48,64800.0,15.6463,15.6463,15.6194,15.6284,64800.0
2006-08-17 11:10:00,17.49,17.5,17.47,17.48,133600.0,15.6373,15.6463,15.6194,15.6284,133600.0
2006-08-17 11:20:00,17.48,17.49,17.45,17.47,54800.0,15.6284,15.6373,15.6016,15.6194,54800.0
2006-08-17 11:30:00,17.48,17.5,17.48,17.49,29600.0,15.6284,15.6463,15.6284,15.6373,29600.0
2006-08-17 11:40:00,17.49,17.52,17.47,17.5,112400.0,15.6373,15.6641,15.6194,15.6463,112400.0
2006-08-17 11:50:00,17.5,17.55,17.49,17.51,87600.0,15.6463,15.691,15.6373,15.6552,87600.0
2006-08-17 12:00:00,17.5,17.5,17.43,17.45,174800.0,15.6463,15.6463,15.5837,15.6016,174800.0
2006-08-17 12:10:00,17.45,17.48,17.44,17.47,104800.0,15.6016,15.6284,15.5926,15.6194,104800.0
2006-08-17 12:20:00,17.47,17.5,17.47,17.49,61600.0,15.6194,15.6463,15.6194,15.6373,61600.0
2006-08-17 12:30:00,17.49,17.53,17.49,17.52,32000.0,15.6373,15.6731,15.6373,15.6641,32000.0
2006-08-17 12:40:00,17.52,17.59,17.51,17.59,46800.0,15.6641,15.7267,15.6552,15.7267,46800.0
2006-08-17 12:50:00,17.6,17.62,17.59,17.61,71600.0,15.7357,15.7536,15.7267,15.7446,71600.0
2006-08-17 13:00:00,17.61,17.61,17.58,17.59,183200.0,15.7446,15.7446,15.7178,15.7267,183200.0
2006-08-17 13:10:00,17.59,17.6,17.56,17.58,184000.0,15.7267,15.7357,15.6999,15.7178,184000.0
2006-08-17 13:20:00,17.58,17.59,17.56,17.57,84400.0,15.7178,15.7267,15.6999,15.7089,84400.0
2006-08-17 13:30:00,17.56,17.57,17.54,17.54,105600.0,15.6999,15.7089,15.682,15.682,105600.0
2006-08-17 13:40:00,17.53,17.54,17.51,17.54,66800.0,15.6731,15.682,15.6552,15.682,66800.0
2006-08-17 13:50:00,17.54,17.55,17.49,17.5,114000.0,15.682,15.691,15.6373,15.6463,114000.0
2006-08-17 14:00:00,17.5,17.51,17.49,17.51,148000.0,15.6463,15.6552,15.6373,15.6552,148000.0
2006-08-17 14:10:00,17.51,17.52,17.45,17.49,96800.0,15.6552,15.6641,15.6016,15.6373,96800.0
2006-08-17 14:20:00,17.49,17.53,17.48,17.48,280400.0,15.6373,15.6731,15.6284,15.6284,280400.0
2006-08-17 14:30:00,17.48,17.49,17.46,17.48,260800.0,15.6284,15.6373,15.6105,15.6284,260800.0
2006-08-17 14:40:00,17.48,17.53,17.48,17.49,125600.0,15.6284,15.6731,15.6284,15.6373,125600.0
2006-08-17 14:50:00,17.5,17.54,17.5,17.5,53600.0,15.6463,15.682,15.6463,15.6463,53600.0
2006-08-17 15:00:00,17.5,17.54,17.5,17.53,59600.0,15.6463,15.682,15.6463,15.6731,59600.0
2006-08-17 15:10:00,17.54,17.57,17.54,17.56,94400.0,15.682,15.7089,15.682,15.6999,94400.0
2006-08-17 15:20:00,17.57,17.58,17.56,17.57,93600.0,15.7089,15.7178,15.6999,15.7089,93600.0
2006-08-17 15:30:00,17.58,17.61,17.57,17.6,100000.0,15.7178,15.7446,15.7089,15.7357,100000.0
2006-08-17 15:40:00,17.61,17.61,17.53,17.54,212800.0,15.7446,15.7446,15.6731,15.682,212800.0
2006-08-17 15:50:00,17.53,17.59,17.5,17.55,190400.0,15.6731,15.7267,15.6463,15.691,190400.0
2006-08-18 09:30:00,17.56,17.62,17.51,17.59,844000.0,15.6999,15.7536,15.6552,15.7267,844000.0
2006-08-18 09:40:00,17.56,17.59,17.55,17.56,349600.0,15.6999,15.7267,15.691,15.6999,349600.0
2006-08-18 09:50:00,17.55,17.57,17.33,17.34,159600.0,15.691,15.7089,15.4943,15.5032,159600.0
2006-08-18 10:00:00,17.34,17.52,17.34,17.49,114400.0,15.5032,15.6641,15.5032,15.6373,114400.0
2006-08-18 10:10:00,17.5,17.55,17.48,17.54,66400.0,15.6463,15.691,15.6284,15.682,66400.0
2006-08-18 10:20:00,17.54,17.59,17.52,17.54,51600.0,15.682,15.7267,15.6641,15.682,51600.0
2006-08-18 10:30:00,17.56,17.56,17.5,17.54,78400.0,15.6999,15.6999,15.6463,15.682,78400.0
2006-08-18 10:40:00,17.54,17.55,17.49,17.49,113600.0,15.682,15.691,15.6373,15.6373,113600.0
2006-08-18 10:50:00,17.49,17.52,17.44,17.48,238400.0,15.6373,15.6641,15.5926,15.6284,238400.0
2006-08-18 11:00:00,17.5,17.58,17.49,17.55,119200.0,15.6463,15.7178,15.6373,15.691,119200.0
2006-08-18 11:10:00,17.53,17.56,17.52,17.55,31600.0,15.6731,15.6999,15.6641,15.691,31600.0
2006-08-18 11:20:00,17.55,17.55,17.5,17.51,90400.0,15.691,15.691,15.6463,15.6552,90400.0
2006-08-18 11:30:00,17.51,17.56,17.49,17.55,62400.0,15.6552,15.6999,15.6373,15.691,62400.0
2006-08-18 11:40:00,17.56,17.59,17.55,17.59,47600.0,15.6999,15.7267,15.691,15.7267,47600.0
2006-08-18 11:50:00,17.61,17.65,17.61,17.64,80800.0,15.7446,15.7804,15.7446,15.7714,80800.0
2006-08-18 12:00:00,17.64,17.67,17.63,17.63,46800.0,15.7714,15.7983,15.7625,15.7625,46800.0
2006-08-18 12:10:00,17.63,17.66,17.62,17.64,58800.0,15.7625,15.7893,15.7536,15.7714,58800.0
2006-08-18 12:20:00,17.65,17.68,17.63,17.67,38000.0,15.7804,15.8072,15.7625,15.7983,38000.0
2006-08-18 12:30:00,17.67,17.69,17.66,17.67,58800.0,15.7983,15.8161,15.7893,15.7983,58800.0
2006-08-18 12:40:00,17.67,17.75,17.66,17.75,142400.0,15.7983,15.8698,15.7893,15.8698,142400.0
2006-08-18 12:50:00,17.75,17.75,17.71,17.71,29200.0,15.8698,15.8698,15.834,15.834,29200.0
2006-08-18 13:00:00,17.7,17.73,17.68,17.73,59600.0,15.8251,15.8519,15.8072,15.8519,59600.0
2006-08-18 13:10:00,17.73,17.73,17.7,17.71,215200.0,15.8519,15.8519,15.8251,15.834,215200.0
2006-08-18 13:20:00,17.71,17.75,17.69,17.7,45200.0,15.834,15.8698,15.8161,15.8251,45200.0
2006-08-18 13:30:00,17.7,17.75,17.7,17.75,21600.0,15.8251,15.8698,15.8251,15.8698,21600.0
2006-08-18 13:40:00,17.75,17.75,17.73,17.73,44400.0,15.8698,15.8698,15.8519,15.8519,44400.0
2006-08-18 13:50:00,17.73,17.73,17.67,17.67,32000.0,15.8519,15.8519,15.7983,15.7983,32000.0
2006-08-18 14:00:00,17.68,17.7,17.65,17.68,26800.0,15.8072,15.8251,15.7804,15.8072,26800.0
2006-08-18 14:10:00,17.68,17.71,17.68,17.71,32400.0,15.8072,15.834,15.8072,15.834,32400.0
2006-08-18 14:20:00,17.7,17.71,17.68,17.69,17600.0,15.8251,15.834,15.8072,15.8161,17600.0
2006-08-18 14:30:00,17.7,17.72,17.68,17.68,46000.0,15.8251,15.843,15.8072,15.8072,46000.0
2006-08-18 14:40:00,17.69,17.73,17.69,17.72,44400.0,15.8161,15.8519,15.8161,15.843,44400.0
2006-08-18 14:50:00,17.71,17.74,17.71,17.73,79600.0,15.834,15.8608,15.834,15.8519,79600.0
2006-08-18 15:00:00,17.73,17.75,17.7,17.74,87600.0,15.8519,15.8698,15.8251,15.8608,87600.0
2006-08-18 15:10:00,17.73,17.74,17.68,17.7,155200.0,15.8519,15.8608,15.8072,15.8251,155200.0
2006-08-18 15:20:00,17.7,17.73,17.69,17.73,140000.0,15.8251,15.8519,15.8161,15.8519,140000.0
2006-08-18 15:30:00,17.73,17.73,17.65,17.67,209600.0,15.8519,15.8519,15.7804,15.7983,209600.0
2006-08-18 15:40:00,17.67,17.73,17.65,17.71,257200.0,15.7983,15.8519,15.7804,15.834,257200.0
2006-08-18 15:50:00,17.71,17.75,17.68,17.71,396800.0,15.834,15.8698,15.8072,15.834,396800.0
2006-08-21 09:30:00,17.68,17.68,17.49,17.49,252000.0,15.8072,15.8072,15.6373,15.6373,252000.0
2006-08-21 09:40:00,17.49,17.52,17.45,17.49,118400.0,15.6373,15.6641,15.6016,15.6373,118400.0
2006-08-21 09:50:00,17.49,17.49,17.37,17.37,128400.0,15.6373,15.6373,15.53,15.53,128400.0
2006-08-21 10:00:00,17.38,17.38,17.33,17.35,142400.0,15.539,15.539,15.4943,15.5122,142400.0
2006-08-21 10:10:00,17.35,17.4,17.35,17.4,147600.0,15.5122,15.5569,15.5122,15.5569,147600.0
2006-08-21 10:20:00,17.4,17.44,17.36,17.37,107200.0,15.5569,15.5926,15.5211,15.53,107200.0
2006-08-21 10:30:00,17.35,17.39,17.35,17.37,116000.0,15.5122,15.5479,15.5122,15.53,116000.0
2006-08-21 10:40:00,17.38,17.4,17.34,17.34,112400.0,15.539,15.5569,15.5032,15.5032,112400.0
2006-08-21 10:50:00,17.34,17.37,17.32,17.34,48400.0,15.5032,15.53,15.4853,15.5032,48400.0
2006-08-21 11:00:00,17.34,17.34,17.25,17.28,112000.0,15.5032,15.5032,15.4227,15.4496,112000.0
2006-08-21 11:10:00,17.28,17.34,17.27,17.33,58000.0,15.4496,15.5032,15.4406,15.4943,58000.0
2006-08-21 11:20:00,17.33,17.34,17.31,17.33,29200.0,15.4943,15.5032,15.4764,15.4943,29200.0
2006-08-21 11:30:00,17.33,17.34,17.28,17.28,46400.0,15.4943,15.5032,15.4496,15.4496,46400.0
2006-08-21 11:40:00,17.28,17.3,17.27,17.27,54800.0,15.4496,15.4675,15.4406,15.4406,54800.0
2006-08-21 11:50:00,17.28,17.31,17.27,17.3,43200.0,15.4496,15.4764,15.4406,15.4675,43200.0
2006-08-21 12:00:00,17.3,17.35,17.3,17.35,47200.0,15.4675,15.5122,15.4675,15.5122,47200.0
2006-08-21 12:10:00,17.35,17.37,17.33,17.34,30400.0,15.5122,15.53,15.4943,15.5032,30400.0
2006-08-21 12:20:00,17.35,17.42,17.35,17.4,40800.0,15.5122,15.5747,15.5122,15.5569,40800.0
2006-08-21 12:30:00,17.4,17.43,17.4,17.43,21200.0,15.5569,15.5837,15.5569,15.5837,21200.0
2006-08-21 12:40:00,17.43,17.46,17.42,17.45,62000.0,15.5837,15.6105,15.5747,15.6016,62000.0
2006-08-21 12:50:00,17.45,17.49,17.45,17.45,40000.0,15.6016,15.6373,15.6016,15.6016,40000.0
2006-08-21 13:00:00,17.43,17.47,17.43,17.46,26400.0,15.5837,15.6194,15.5837,15.6105,26400.0
2006-08-21 13:10:00,17.46,17.53,17.45,17.5,89600.0,15.6105,15.6731,15.6016,15.6463,89600.0
2006-08-21 13:20:00,17.5,17.52,17.49,17.5,53600.0,15.6463,15.6641,15.6373,15.6463,53600.0
2006-08-21 13:30:00,17.5,17.53,17.5,17.53,32400.0,15.6463,15.6731,15.6463,15.6731,32400.0
2006-08-21 13:40:00,17.53,17.53,17.51,17.51,37200.0,15.6731,15.6731,15.6552,15.6552,37200.0
2006-08-21 13:50:00,17.5,17.52,17.49,17.51,25600.0,15.6463,15.6641,15.6373,15.6552,25600.0
2006-08-21 14:00:00,17.51,17.52,17.49,17.49,27600.0,15.6552,15.6641,15.6373,15.6373,27600.0
2006-08-21 14:10:00,17.49,17.52,17.45,17.45,38400.0,15.6373,15.6641,15.6016,15.6016,38400.0
2006-08-21 14:20:00,17.45,17.48,17.44,17.45,18800.0,15.6016,15.6284,15.5926,15.6016,18800.0
2006-08-21 14:30:00,17.45,17.5,17.43,17.48,92000.0,15.6016,15.6463,15.5837,15.6284,92000.0
2006-08-21 14:40:00,17.46,17.46,17.4,17.41,16800.0,15.6105,15.6105,15.5569,15.5658,16800.0
2006-08-21 14:50:00,17.42,17.42,17.39,17.42,40000.0,15.5747,15.5747,15.5479,15.5747,40000.0
2006-08-21 15:00:00,17.42,17.45,17.38,17.43,50400.0,15.5747,15.6016,15.539,15.5837,50400.0
2006-08-21 15:10:00,17.44,17.48,17.43,17.43,58800.0,15.5926,15.6284,15.5837,15.5837,58800.0
2006-08-21 15:20:00,17.44,17.49,17.43,17.48,62800.0,15.5926,15.6373,15.5837,15.6284,62800.0
2006-08-21 15:30:00,17.48,17.53,17.48,17.51,104800.0,15.6284,15.6731,15.6284,15.6552,104800.0
2006-08-21 15:40:00,17.52,17.53,17.43,17.45,73600.0,15.6641,15.6731,15.5837,15.6016,73600.0
2006-08-21 15:50:00,17.46,17.47,17.42,17.42,146800.0,15.6105,15.6194,15.5747,15.5747,146800.0
2006-08-22 09:30:00,17.46,17.49,17.3,17.49,114800.0,15.6105,15.6373,15.4675,15.6373,114800.0
2006-08-22 09:40:00,17.49,17.6,17.45,17.59,179600.0,15.6373,15.7357,15.6016,15.7267,179600.0
2006-08-22 09:50:00,17.59,17.65,17.59,17.64,48400.0,15.7267,15.7804,15.7267,15.7714,48400.0
2006-08-22 10:00:00,17.65,17.71,17.62,17.63,135600.0,15.7804,15.834,15.7536,15.7625,135600.0
2006-08-22 10:10:00,17.63,17.67,17.6,17.61,58800.0,15.7625,15.7983,15.7357,15.7446,58800.0
2006-08-22 10:20:00,17.62,17.68,17.57,17.57,93600.0,15.7536,15.8072,15.7089,15.7089,93600.0
2006-08-22 10:30:00,17.59,17.61,17.53,17.53,70400.0,15.7267,15.7446,15.6731,15.6731,70400.0
2006-08-22 10:40:00,17.53,17.59,17.5,17.51,65200.0,15.6731,15.7267,15.6463,15.6552,65200.0
2006-08-22 10:50:00,17.5,17.57,17.5,17.54,52400.0,15.6463,15.7089,15.6463,15.682,52400.0
2006-08-22 11:00:00,17.54,17.54,17.49,17.5,37200.0,15.682,15.682,15.6373,15.6463,37200.0
2006-08-22 11:10:00,17.51,17.54,17.5,17.52,61600.0,15.6552,15.682,15.6463,15.6641,61600.0
2006-08-22 11:20:00,17.52,17.65,17.52,17.63,66000.0,15.6641,15.7804,15.6641,15.7625,66000.0
2006-08-22 11:30:00,17.64,17.64,17.6,17.61,43600.0,15.7714,15.7714,15.7357,15.7446,43600.0
2006-08-22 11:40:00,17.61,17.66,17.61,17.63,52000.0,15.7446,15.7893,15.7446,15.7625,52000.0
2006-08-22 11:50:00,17.63,17.64,17.62,17.63,31200.0,15.7625,15.7714,15.7536,15.7625,31200.0
2006-08-22 12:00:00,17.62,17.63,17.56,17.57,27600.0,15.7536,15.7625,15.6999,15.7089,27600.0
2006-08-22 12:10:00,17.55,17.59,17.53,17.59,55600.0,15.691,15.7267,15.6731,15.7267,55600.0
2006-08-22 12:20:00,17.59,17.61,17.56,17.56,53200.0,15.7267,15.7446,15.6999,15.6999,53200.0
2006-08-22 12:30:00,17.56,17.57,17.52,17.53,61600.0,15.6999,15.7089,15.6641,15.6731,61600.0
2006-08-22 12:40:00,17.54,17.56,17.54,17.55,18400.0,15.682,15.6999,15.682,15.691,18400.0
2006-08-22 12:50:00,17.55,17.57,17.53,17.57,28800.0,15.691,15.7089,15.6731,15.7089,28800.0
2006-08-22 13:00:00,17.56,17.56,17.5,17.51,112000.0,15.6999,15.6999,15.6463,15.6552,112000.0
2006-08-22 13:10:00,17.52,17.54,17.5,17.52,75200.0,15.6641,15.682,15.6463,15.6641,75200.0
2006-08-22 13:20:00,17.51,17.53,17.49,17.5,84400.0,15.6552,15.6731,15.6373,15.6463,84400.0
2006-08-22 13:30:00,17.49,17.53,17.49,17.51,48000.0,15.6373,15.6731,15.6373,15.6552,48000.0
2006-08-22 13:40:00,17.51,17.51,17.46,17.5,77600.0,15.6552,15.6552,15.6105,15.6463,77600.0
2006-08-22 13:50:00,17.5,17.57,17.5,17.57,16000.0,15.6463,15.7089,15.6463,15.7089,16000.0
2006-08-22 14:00:00,17.55,17.55,17.47,17.49,41200.0,15.691,15.691,15.6194,15.6373,41200.0
2006-08-22 14:10:00,17.49,17.5,17.44,17.5,45600.0,15.6373,15.6463,15.5926,15.6463,45600.0
2006-08-22 14:20:00,17.49,17.5,17.45,17.5,46800.0,15.6373,15.6463,15.6016,15.6463,46800.0
2006-08-22 14:30:00,17.49,17.52,17.48,17.52,27600.0,15.6373,15.6641,15.6284,15.6641,27600.0
2006-08-22 14:40:00,17.52,17.55,17.5,17.5,32400.0,15.6641,15.691,15.6463,15.6463,32400.0
2006-08-22 14:50:00,17.51,17.58,17.5,17.58,26800.0,15.6552,15.7178,15.6463,15.7178,26800.0
2006-08-22 15:00:00,17.56,17.59,17.54,17.57,59600.0,15.6999,15.7267,15.682,15.7089,59600.0
2006-08-22 15:10:00,17.57,17.61,17.57,17.57,53200.0,15.7089,15.7446,15.7089,15.7089,53200.0
2006-08-22 15:20:00,17.57,17.58,17.51,17.51,44800.0,15.7089,15.7178,15.6552,15.6552,44800.0
2006-08-22 15:30:00,17.51,17.6,17.5,17.6,77600.0,15.6552,15.7357,15.6463,15.7357,77600.0
2006-08-22 15:40:00,17.6,17.63,17.59,17.6,146000.0,15.7357,15.7625,15.7267,15.7357,146000.0
2006-08-22 15:50:00,17.59,17.65,17.59,17.63,196400.0,15.7267,15.7804,15.7267,15.7625,196400.0
2006-08-23 09:30:00,17.77,17.81,17.65,17.78,302000.0,15.8877,15.9234,15.7804,15.8966,302000.0
2006-08-23 09:40:00,17.76,17.81,17.73,17.74,118800.0,15.8787,15.9234,15.8519,15.8608,118800.0
2006-08-23 09:50:00,17.74,17.78,17.71,17.73,92400.0,15.8608,15.8966,15.834,15.8519,92400.0
2006-08-23 10:00:00,17.71,17.73,17.66,17.66,74400.0,15.834,15.8519,15.7893,15.7893,74400.0
2006-08-23 10:10:00,17.66,17.67,17.51,17.52,115200.0,15.7893,15.7983,15.6552,15.6641,115200.0
2006-08-23 10:20:00,17.54,17.59,17.53,17.53,52000.0,15.682,15.7267,15.6731,15.6731,52000.0
2006-08-23 10:30:00,17.52,17.56,17.49,17.5,78800.0,15.6641,15.6999,15.6373,15.6463,78800.0
2006-08-23 10:40:00,17.48,17.49,17.38,17.38,110400.0,15.6284,15.6373,15.539,15.539,110400.0
2006-08-23 10:50:00,17.4,17.43,17.39,17.43,60400.0,15.5569,15.5837,15.5479,15.5837,60400.0
2006-08-23 11:00:00,17.43,17.43,17.28,17.29,102000.0,15.5837,15.5837,15.4496,15.4585,102000.0
2006-08-23 11:10:00,17.31,17.32,17.25,17.28,79200.0,15.4764,15.4853,15.4227,15.4496,79200.0
2006-08-23 11:20:00,17.28,17.32,17.28,17.31,35200.0,15.4496,15.4853,15.4496,15.4764,35200.0
2006-08-23 11:30:00,17.31,17.37,17.31,17.36,56400.0,15.4764,15.53,15.4764,15.5211,56400.0
2006-08-23 11:40:00,17.36,17.42,17.35,17.41,38000.0,15.5211,15.5747,15.5122,15.5658,38000.0
2006-08-23 11:50:00,17.41,17.49,17.41,17.48,102400.0,15.5658,15.6373,15.5658,15.6284,102400.0
2006-08-23 12:00:00,17.48,17.54,17.47,17.48,60400.0,15.6284,15.682,15.6194,15.6284,60400.0
2006-08-23 12:10:00,17.48,17.52,17.45,17.47,26000.0,15.6284,15.6641,15.6016,15.6194,26000.0
2006-08-23 12:20:00,17.45,17.47,17.43,17.43,22800.0,15.6016,15.6194,15.5837,15.5837,22800.0
2006-08-23 12:30:00,17.45,17.45,17.41,17.42,17200.0,15.6016,15.6016,15.5658,15.5747,17200.0
2006-08-23 12:40:00,17.42,17.48,17.42,17.48,26400.0,15.5747,15.6284,15.5747,15.6284,26400.0
2006-08-23 12:50:00,17.49,17.51,17.48,17.49,24000.0,15.6373,15.6552,15.6284,15.6373,24000.0
2006-08-23 13:00:00,17.49,17.49,17.43,17.44,56800.0,15.6373,15.6373,15.5837,15.5926,56800.0
2006-08-23 13:10:00,17.43,17.44,17.4,17.42,38800.0,15.5837,15.5926,15.5569,15.5747,38800.0
2006-08-23 13:20:00,17.43,17.45,17.41,17.42,10400.0,15.5837,15.6016,15.5658,15.5747,10400.0
2006-08-23 13:30:00,17.43,17.43,17.35,17.36,31600.0,15.5837,15.5837,15.5122,15.5211,31600.0
2006-08-23 13:40:00,17.36,17.36,17.28,17.29,74800.0,15.5211,15.5211,15.4496,15.4585,74800.0
2006-08-23 13:50:00,17.28,17.29,17.25,17.25,149600.0,15.4496,15.4585,15.4227,15.4227,149600.0
2006-08-23 14:00:00,17.25,17.27,17.22,17.25,106000.0,15.4227,15.4406,15.3959,15.4227,106000.0
2006-08-23 14:10:00,17.25,17.27,17.22,17.23,87200.0,15.4227,15.4406,15.3959,15.4049,87200.0
2006-08-23 14:20:00,17.24,17.29,17.2,17.2,180800.0,15.4138,15.4585,15.378,15.378,180800.0
2006-08-23 14:30:00,17.21,17.27,17.2,17.27,33200.0,15.387,15.4406,15.378,15.4406,33200.0
2006-08-23 14:40:00,17.26,17.27,17.2,17.24,48800.0,15.4317,15.4406,15.378,15.4138,48800.0
2006-08-23 14:50:00,17.24,17.25,17.23,17.23,81200.0,15.4138,15.4227,15.4049,15.4049,81200.0
2006-08-23 15:00:00,17.24,17.26,17.22,17.22,63200.0,15.4138,15.4317,15.3959,15.3959,63200.0
2006-08-23 15:10:00,17.22,17.23,17.2,17.23,70000.0,15.3959,15.4049,15.378,15.4049,70000.0
2006-08-23 15:20:00,17.23,17.23,17.2,17.23,60400.0,15.4049,15.4049,15.378,15.4049,60400.0
2006-08-23 15:30:00,17.23,17.23,17.19,17.21,86800.0,15.4049,15.4049,15.3691,15.387,86800.0
2006-08-23 15:40:00,17.22,17.26,17.19,17.26,178800.0,15.3959,15.4317,15.3691,15.4317,178800.0
2006-08-23 15:50:00,17.26,17.32,17.23,17.29,240000.0,15.4317,15.4853,15.4049,15.4585,240000.0
2006-08-24 09:30:00,17.42,17.44,17.34,17.38,116800.0,15.5747,15.5926,15.5032,15.539,116800.0
2006-08-24 09:40:00,17.37,17.42,17.36,17.37,33200.0,15.53,15.5747,15.5211,15.53,33200.0
2006-08-24 09:50:00,17.34,17.39,17.28,17.33,76800.0,15.5032,15.5479,15.4496,15.4943,76800.0
2006-08-24 10:00:00,17.34,17.34,17.19,17.23,86400.0,15.5032,15.5032,15.3691,15.4049,86400.0
2006-08-24 10:10:00,17.23,17.34,17.22,17.29,50400.0,15.4049,15.5032,15.3959,15.4585,50400.0
2006-08-24 10:20:00,17.29,17.3,17.23,17.25,47200.0,15.4585,15.4675,15.4049,15.4227,47200.0
2006-08-24 10:30:00,17.23,17.23,17.17,17.18,52000.0,15.4049,15.4049,15.3512,15.3602,52000.0
2006-08-24 10:40:00,17.18,17.25,17.13,17.23,88800.0,15.3602,15.4227,15.3155,15.4049,88800.0
2006-08-24 10:50:00,17.24,17.29,17.23,17.27,20000.0,15.4138,15.4585,15.4049,15.4406,20000.0
2006-08-24 11:00:00,17.27,17.27,17.24,17.25,34400.0,15.4406,15.4406,15.4138,15.4227,34400.0
2006-08-24 11:10:00,17.25,17.25,17.2,17.2,21600.0,15.4227,15.4227,15.378,15.378,21600.0
2006-08-24 11:20:00,17.19,17.23,17.17,17.22,52400.0,15.3691,15.4049,15.3512,15.3959,52400.0
2006-08-24 11:30:00,17.21,17.24,17.2,17.24,28000.0,15.387,15.4138,15.378,15.4138,28000.0
2006-08-24 11:40:00,17.23,17.26,17.2,17.2,40800.0,15.4049,15.4317,15.378,15.378,40800.0
2006-08-24 11:50:00,17.21,17.24,17.19,17.24,30000.0,15.387,15.4138,15.3691,15.4138,30000.0
2006-08-24 12:00:00,17.24,17.24,17.19,17.2,56800.0,15.4138,15.4138,15.3691,15.378,56800.0
2006-08-24 12:10:00,17.19,17.23,17.18,17.23,17200.0,15.3691,15.4049,15.3602,15.4049,17200.0
2006-08-24 12:20:00,17.23,17.24,17.2,17.2,11600.0,15.4049,15.4138,15.378,15.378,11600.0
2006-08-24 12:30:00,17.2,17.21,17.2,17.2,10000.0,15.378,15.387,15.378,15.378,10000.0
2006-08-24 12:40:00,17.22,17.27,17.22,17.25,80800.0,15.3959,15.4406,15.3959,15.4227,80800.0
2006-08-24 12:50:00,17.24,17.26,17.23,17.24,30400.0,15.4138,15.4317,15.4049,15.4138,30400.0
2006-08-24 13:00:00,17.25,17.31,17.24,17.28,115200.0,15.4227,15.4764,15.4138,15.4496,115200.0
2006-08-24 13:10:00,17.28,17.33,17.28,17.31,114400.0,15.4496,15.4943,15.4496,15.4764,114400.0
2006-08-24 13:20:00,17.31,17.35,17.29,17.34,123600.0,15.4764,15.5122,15.4585,15.5032,123600.0
2006-08-24 13:30:00,17.35,17.35,17.31,17.34,24000.0,15.5122,15.5122,15.4764,15.5032,24000.0
2006-08-24 13:40:00,17.34,17.36,17.32,17.36,28800.0,15.5032,15.5211,15.4853,15.5211,28800.0
2006-08-24 13:50:00,17.36,17.4,17.36,17.38,30000.0,15.5211,15.5569,15.5211,15.539,30000.0
2006-08-24 14:00:00,17.38,17.43,17.37,17.41,39600.0,15.539,15.5837,15.53,15.5658,39600.0
2006-08-24 14:10:00,17.41,17.46,17.41,17.44,65600.0,15.5658,15.6105,15.5658,15.5926,65600.0
2006-08-24 14:20:00,17.43,17.45,17.41,17.41,28400.0,15.5837,15.6016,15.5658,15.5658,28400.0
2006-08-24 14:30:00,17.41,17.45,17.41,17.43,37600.0,15.5658,15.6016,15.5658,15.5837,37600.0
2006-08-24 14:40:00,17.44,17.44,17.39,17.42,25200.0,15.5926,15.5926,15.5479,15.5747,25200.0
2006-08-24 14:50:00,17.41,17.46,17.4,17.45,56000.0,15.5658,15.6105,15.5569,15.6016,56000.0
2006-08-24 15:00:00,17.45,17.45,17.39,17.4,78800.0,15.6016,15.6016,15.5479,15.5569,78800.0
2006-08-24 15:10:00,17.4,17.4,17.35,17.36,35200.0,15.5569,15.5569,15.5122,15.5211,35200.0
2006-08-24 15:20:00,17.36,17.4,17.31,17.4,54800.0,15.5211,15.5569,15.4764,15.5569,54800.0
2006-08-24 15:30:00,17.39,17.43,17.39,17.43,40400.0,15.5479,15.5837,15.5479,15.5837,40400.0
2006-08-24 15:40:00,17.42,17.42,17.36,17.41,40000.0,15.5747,15.5747,15.5211,15.5658,40000.0
2006-08-24 15:50:00,17.41,17.43,17.38,17.42,121600.0,15.5658,15.5837,15.539,15.5747,121600.0
2006-08-25 09:30:00,17.31,17.47,17.31,17.39,108800.0,15.4764,15.6194,15.4764,15.5479,108800.0
2006-08-25 09:40:00,17.38,17.41,17.28,17.39,129200.0,15.539,15.5658,15.4496,15.5479,129200.0
2006-08-25 09:50:00,17.39,17.44,17.3,17.43,82800.0,15.5479,15.5926,15.4675,15.5837,82800.0
2006-08-25 10:00:00,17.42,17.58,17.34,17.47,169200.0,15.5747,15.7178,15.5032,15.6194,169200.0
2006-08-25 10:10:00,17.47,17.53,17.46,17.48,66000.0,15.6194,15.6731,15.6105,15.6284,66000.0
2006-08-25 10:20:00,17.48,17.5,17.41,17.42,56800.0,15.6284,15.6463,15.5658,15.5747,56800.0
2006-08-25 10:30:00,17.42,17.43,17.36,17.41,47200.0,15.5747,15.5837,15.5211,15.5658,47200.0
2006-08-25 10:40:00,17.42,17.42,17.34,17.36,36800.0,15.5747,15.5747,15.5032,15.5211,36800.0
2006-08-25 10:50:00,17.37,17.42,17.27,17.29,91600.0,15.53,15.5747,15.4406,15.4585,91600.0
2006-08-25 11:00:00,17.28,17.31,17.25,17.26,103600.0,15.4496,15.4764,15.4227,15.4317,103600.0
2006-08-25 11:10:00,17.27,17.3,17.26,17.27,47200.0,15.4406,15.4675,15.4317,15.4406,47200.0
2006-08-25 11:20:00,17.29,17.32,17.27,17.32,44800.0,15.4585,15.4853,15.4406,15.4853,44800.0
2006-08-25 11:30:00,17.31,17.31,17.27,17.3,89600.0,15.4764,15.4764,15.4406,15.4675,89600.0
2006-08-25 11:40:00,17.3,17.32,17.28,17.32,26000.0,15.4675,15.4853,15.4496,15.4853,26000.0
2006-08-25 11:50:00,17.31,17.34,17.29,17.29,60400.0,15.4764,15.5032,15.4585,15.4585,60400.0
2006-08-25 12:00:00,17.3,17.33,17.29,17.3,76400.0,15.4675,15.4943,15.4585,15.4675,76400.0
2006-08-25 12:10:00,17.3,17.34,17.3,17.31,174000.0,15.4675,15.5032,15.4675,15.4764,174000.0
2006-08-25 12:20:00,17.32,17.36,17.32,17.35,22800.0,15.4853,15.5211,15.4853,15.5122,22800.0
2006-08-25 12:30:00,17.36,17.44,17.33,17.33,121600.0,15.5211,15.5926,15.4943,15.4943,121600.0
2006-08-25 12:40:00,17.32,17.33,17.3,17.32,48800.0,15.4853,15.4943,15.4675,15.4853,48800.0
2006-08-25 12:50:00,17.3,17.31,17.27,17.3,37600.0,15.4675,15.4764,15.4406,15.4675,37600.0
2006-08-25 13:00:00,17.3,17.31,17.25,17.29,59600.0,15.4675,15.4764,15.4227,15.4585,59600.0
2006-08-25 13:10:00,17.29,17.35,17.29,17.35,54000.0,15.4585,15.5122,15.4585,15.5122,54000.0
2006-08-25 13:20:00,17.34,17.35,17.32,17.32,26000.0,15.5032,15.5122,15.4853,15.4853,26000.0
2006-08-25 13:30:00,17.33,17.35,17.31,17.32,31600.0,15.4943,15.5122,15.4764,15.4853,31600.0
2006-08-25 13:40:00,17.31,17.33,17.31,17.31,32000.0,15.4764,15.4943,15.4764,15.4764,32000.0
2006-08-25 13:50:00,17.31,17.33,17.3,17.31,54400.0,15.4764,15.4943,15.4675,15.4764,54400.0
2006-08-25 14:00:00,17.31,17.33,17.29,17.3,154400.0,15.4764,15.4943,15.4585,15.4675,154400.0
2006-08-25 14:10:00,17.29,17.31,17.28,17.3,46000.0,15.4585,15.4764,15.4496,15.4675,46000.0
2006-08-25 14:20:00,17.29,17.33,17.29,17.33,150400.0,15.4585,15.4943,15.4585,15.4943,150400.0
2006-08-25 14:30:00,17.32,17.34,17.31,17.31,58800.0,15.4853,15.5032,15.4764,15.4764,58800.0
2006-08-25 14:40:00,17.3,17.32,17.3,17.31,41200.0,15.4675,15.4853,15.4675,15.4764,41200.0
2006-08-25 14:50:00,17.3,17.32,17.29,17.31,33200.0,15.4675,15.4853,15.4585,15.4764,33200.0
2006-08-25 15:00:00,17.32,17.32,17.29,17.31,194400.0,15.4853,15.4853,15.4585,15.4764,194400.0
2006-08-25 15:10:00,17.31,17.34,17.31,17.32,81200.0,15.4764,15.5032,15.4764,15.4853,81200.0
2006-08-25 15:20:00,17.32,17.32,17.28,17.29,149600.0,15.4853,15.4853,15.4496,15.4585,149600.0
2006-08-25 15:30:00,17.3,17.33,17.3,17.31,104400.0,15.4675,15.4943,15.4675,15.4764,104400.0
2006-08-25 15:40:00,17.32,17.32,17.25,17.25,197200.0,15.4853,15.4853,15.4227,15.4227,197200.0
2006-08-25 15:50:00,17.26,17.31,17.24,17.24,188800.0,15.4317,15.4764,15.4138,15.4138,188800.0
2006-08-28 09:30:00,17.25,17.3,17.13,17.23,123200.0,15.4227,15.4675,15.3155,15.4049,123200.0
2006-08-28 09:40:00,17.23,17.31,17.23,17.31,44800.0,15.4049,15.4764,15.4049,15.4764,44800.0
2006-08-28 09:50:00,17.31,17.37,17.31,17.34,65200.0,15.4764,15.53,15.4764,15.5032,65200.0
2006-08-28 10:00:00,17.34,17.36,17.28,17.3,51600.0,15.5032,15.5211,15.4496,15.4675,51600.0
2006-08-28 10:10:00,17.29,17.32,17.26,17.32,24400.0,15.4585,15.4853,15.4317,15.4853,24400.0
2006-08-28 10:20:00,17.32,17.42,17.31,17.42,83600.0,15.4853,15.5747,15.4764,15.5747,83600.0
2006-08-28 10:30:00,17.41,17.48,17.41,17.47,78800.0,15.5658,15.6284,15.5658,15.6194,78800.0
2006-08-28 10:40:00,17.48,17.5,17.47,17.49,118800.0,15.6284,15.6463,15.6194,15.6373,118800.0
2006-08-28 10:50:00,17.5,17.53,17.47,17.51,122800.0,15.6463,15.6731,15.6194,15.6552,122800.0
2006-08-28 11:00:00,17.51,17.55,17.5,17.53,62400.0,15.6552,15.691,15.6463,15.6731,62400.0
2006-08-28 11:10:00,17.54,17.54,17.51,17.53,28800.0,15.682,15.682,15.6552,15.6731,28800.0
2006-08-28 11:20:00,17.54,17.54,17.48,17.52,42000.0,15.682,15.682,15.6284,15.6641,42000.0
2006-08-28 11:30:00,17.52,17.54,17.51,17.52,43600.0,15.6641,15.682,15.6552,15.6641,43600.0
2006-08-28 11:40:00,17.51,17.53,17.49,17.53,52000.0,15.6552,15.6731,15.6373,15.6731,52000.0
2006-08-28 11:50:00,17.53,17.61,17.53,17.59,125200.0,15.6731,15.7446,15.6731,15.7267,125200.0
2006-08-28 12:00:00,17.59,17.61,17.57,17.59,76000.0,15.7267,15.7446,15.7089,15.7267,76000.0
2006-08-28 12:10:00,17.59,17.61,17.58,17.6,40000.0,15.7267,15.7446,15.7178,15.7357,40000.0
2006-08-28 12:20:00,17.61,17.66,17.61,17.64,124400.0,15.7446,15.7893,15.7446,15.7714,124400.0
2006-08-28 12:30:00,17.64,17.66,17.63,17.66,24000.0,15.7714,15.7893,15.7625,15.7893,24000.0
2006-08-28 12:40:00,17.66,17.67,17.65,17.65,24800.0,15.7893,15.7983,15.7804,15.7804,24800.0
2006-08-28 12:50:00,17.66,17.66,17.64,17.66,21200.0,15.7893,15.7893,15.7714,15.7893,21200.0
2006-08-28 13:00:00,17.67,17.7,17.67,17.69,79600.0,15.7983,15.8251,15.7983,15.8161,79600.0
2006-08-28 13:10:00,17.7,17.7,17.69,17.69,22400.0,15.8251,15.8251,15.8161,15.8161,22400.0
2006-08-28 13:20:00,17.69,17.7,17.68,17.68,31600.0,15.8161,15.8251,15.8072,15.8072,31600.0
2006-08-28 13:30:00,17.68,17.7,17.68,17.7,63200.0,15.8072,15.8251,15.8072,15.8251,63200.0
2006-08-28 13:40:00,17.7,17.74,17.68,17.72,87200.0,15.8251,15.8608,15.8072,15.843,87200.0
2006-08-28 13:50:00,17.73,17.77,17.72,17.76,149200.0,15.8519,15.8877,15.843,15.8787,149200.0
2006-08-28 14:00:00,17.76,17.78,17.75,17.76,62400.0,15.8787,15.8966,15.8698,15.8787,62400.0
2006-08-28 14:10:00,17.75,17.79,17.71,17.71,65200.0,15.8698,15.9055,15.834,15.834,65200.0
2006-08-28 14:20:00,17.72,17.77,17.71,17.76,50400.0,15.843,15.8877,15.834,15.8787,50400.0
2006-08-28 14:30:00,17.76,17.78,17.75,17.78,86800.0,15.8787,15.8966,15.8698,15.8966,86800.0
2006-08-28 14:40:00,17.78,17.78,17.75,17.76,131200.0,15.8966,15.8966,15.8698,15.8787,131200.0
2006-08-28 14:50:00,17.75,17.78,17.75,17.77,64000.0,15.8698,15.8966,15.8698,15.8877,64000.0
2006-08-28 15:00:00,17.77,17.8,17.75,17.78,132800.0,15.8877,15.9145,15.8698,15.8966,132800.0
2006-08-28 15:10:00,17.77,17.77,17.74,17.76,70400.0,15.8877,15.8877,15.8608,15.8787,70400.0
2006-08-28 15:20:00,17.75,17.76,17.72,17.73,146800.0,15.8698,15.8787,15.843,15.8519,146800.0
2006-08-28 15:30:00,17.73,17.75,17.65,17.67,230800.0,15.8519,15.8698,15.7804,15.7983,230800.0
2006-08-28 15:40:00,17.67,17.76,17.66,17.75,211200.0,15.7983,15.8787,15.7893,15.8698,211200.0
2006-08-28 15:50:00,17.75,17.8,17.75,17.8,325600.0,15.8698,15.9145,15.8698,15.9145,325600.0
2006-08-29 09:30:00,17.8,17.8,17.71,17.75,234800.0,15.9145,15.9145,15.834,15.8698,234800.0
2006-08-29 09:40:00,17.76,17.8,17.75,17.78,84000.0,15.8787,15.9145,15.8698,15.8966,84000.0
2006-08-29 09:50:00,17.79,17.9,17.78,17.86,280000.0,15.9055,16.0039,15.8966,15.9681,280000.0
2006-08-29 10:00:00,17.85,17.85,17.75,17.79,160000.0,15.9592,15.9592,15.8698,15.9055,160000.0
2006-08-29 10:10:00,17.8,17.84,17.64,17.71,194400.0,15.9145,15.9503,15.7714,15.834,194400.0
2006-08-29 10:20:00,17.7,17.71,17.58,17.58,144000.0,15.8251,15.834,15.7178,15.7178,144000.0
2006-08-29 10:30:00,17.58,17.59,17.51,17.53,289200.0,15.7178,15.7267,15.6552,15.6731,289200.0
2006-08-29 10:40:00,17.52,17.57,17.5,17.53,188000.0,15.6641,15.7089,15.6463,15.6731,188000.0
2006-08-29 10:50:00,17.53,17.54,17.38,17.43,411600.0,15.6731,15.682,15.539,15.5837,411600.0
2006-08-29 11:00:00,17.43,17.45,17.36,17.39,202800.0,15.5837,15.6016,15.5211,15.5479,202800.0
2006-08-29 11:10:00,17.39,17.39,17.3,17.33,263600.0,15.5479,15.5479,15.4675,15.4943,263600.0
2006-08-29 11:20:00,17.34,17.37,17.27,17.31,237600.0,15.5032,15.53,15.4406,15.4764,237600.0
2006-08-29 11:30:00,17.31,17.31,17.26,17.29,112000.0,15.4764,15.4764,15.4317,15.4585,112000.0
2006-08-29 11:40:00,17.29,17.31,17.23,17.24,144400.0,15.4585,15.4764,15.4049,15.4138,144400.0
2006-08-29 11:50:00,17.25,17.27,17.23,17.24,132800.0,15.4227,15.4406,15.4049,15.4138,132800.0
2006-08-29 12:00:00,17.24,17.24,17.19,17.2,129600.0,15.4138,15.4138,15.3691,15.378,129600.0
2006-08-29 12:10:00,17.2,17.27,17.2,17.27,154000.0,15.378,15.4406,15.378,15.4406,154000.0
2006-08-29 12:20:00,17.26,17.34,17.24,17.33,197200.0,15.4317,15.5032,15.4138,15.4943,197200.0
2006-08-29 12:30:00,17.32,17.34,17.3,17.34,128400.0,15.4853,15.5032,15.4675,15.5032,128400.0
2006-08-29 12:40:00,17.34,17.36,17.34,17.34,111600.0,15.5032,15.5211,15.5032,15.5032,111600.0
2006-08-29 12:50:00,17.35,17.37,17.33,17.35,113600.0,15.5122,15.53,15.4943,15.5122,113600.0
2006-08-29 13:00:00,17.35,17.41,17.34,17.41,75600.0,15.5122,15.5658,15.5032,15.5658,75600.0
2006-08-29 13:10:00,17.4,17.45,17.39,17.41,97600.0,15.5569,15.6016,15.5479,15.5658,97600.0
2006-08-29 13:20:00,17.4,17.44,17.38,17.42,85200.0,15.5569,15.5926,15.539,15.5747,85200.0
2006-08-29 13:30:00,17.42,17.43,17.39,17.43,71600.0,15.5747,15.5837,15.5479,15.5837,71600.0
2006-08-29 13:40:00,17.43,17.46,17.41,17.42,81200.0,15.5837,15.6105,15.5658,15.5747,81200.0
2006-08-29 13:50:00,17.41,17.43,17.36,17.38,150000.0,15.5658,15.5837,15.5211,15.539,150000.0
2006-08-29 14:00:00,17.38,17.42,17.31,17.38,354800.0,15.539,15.5747,15.4764,15.539,354800.0
2006-08-29 14:10:00,17.4,17.52,17.38,17.49,236800.0,15.5569,15.6641,15.539,15.6373,236800.0
2006-08-29 14:20:00,17.49,17.5,17.41,17.43,98400.0,15.6373,15.6463,15.5658,15.5837,98400.0
2006-08-29 14:30:00,17.43,17.49,17.42,17.46,169600.0,15.5837,15.6373,15.5747,15.6105,169600.0
2006-08-29 14:40:00,17.46,17.5,17.46,17.46,112400.0,15.6105,15.6463,15.6105,15.6105,112400.0
2006-08-29 14:50:00,17.49,17.52,17.45,17.48,73200.0,15.6373,15.6641,15.6016,15.6284,73200.0
2006-08-29 15:00:00,17.49,17.5,17.46,17.48,50400.0,15.6373,15.6463,15.6105,15.6284,50400.0
2006-08-29 15:10:00,17.48,17.58,17.47,17.55,136000.0,15.6284,15.7178,15.6194,15.691,136000.0
2006-08-29 15:20:00,17.55,17.58,17.53,17.55,204000.0,15.691,15.7178,15.6731,15.691,204000.0
2006-08-29 15:30:00,17.56,17.58,17.55,17.56,189200.0,15.6999,15.7178,15.691,15.6999,189200.0
2006-08-29 15:40:00,17.56,17.58,17.52,17.56,264400.0,15.6999,15.7178,15.6641,15.6999,264400.0
2006-08-29 15:50:00,17.56,17.64,17.54,17.63,478000.0,15.6999,15.7714,15.682,15.7625,478000.0
2006-08-30 09:30:00,17.74,17.74,17.5,17.51,121200.0,15.8608,15.8608,15.6463,15.6552,121200.0
2006-08-30 09:40:00,17.53,17.55,17.45,17.53,91600.0,15.6731,15.691,15.6016,15.6731,91600.0
2006-08-30 09:50:00,17.51,17.53,17.44,17.5,103200.0,15.6552,15.6731,15.5926,15.6463,103200.0
2006-08-30 10:00:00,17.5,17.63,17.5,17.63,157600.0,15.6463,15.7625,15.6463,15.7625,157600.0
2006-08-30 10:10:00,17.63,17.7,17.61,17.64,164000.0,15.7625,15.8251,15.7446,15.7714,164000.0
2006-08-30 10:20:00,17.65,17.73,17.6,17.61,109200.0,15.7804,15.8519,15.7357,15.7446,109200.0
2006-08-30 10:30:00,17.64,17.7,17.61,17.7,114400.0,15.7714,15.8251,15.7446,15.8251,114400.0
2006-08-30 10:40:00,17.7,17.77,17.67,17.7,184800.0,15.8251,15.8877,15.7983,15.8251,184800.0
2006-08-30 10:50:00,17.71,17.71,17.64,17.66,39200.0,15.834,15.834,15.7714,15.7893,39200.0
2006-08-30 11:00:00,17.66,17.67,17.63,17.66,30800.0,15.7893,15.7983,15.7625,15.7893,30800.0
2006-08-30 11:10:00,17.66,17.68,17.63,17.64,36800.0,15.7893,15.8072,15.7625,15.7714,36800.0
2006-08-30 11:20:00,17.64,17.68,17.61,17.66,48000.0,15.7714,15.8072,15.7446,15.7893,48000.0
2006-08-30 11:30:00,17.66,17.67,17.58,17.6,80800.0,15.7893,15.7983,15.7178,15.7357,80800.0
2006-08-30 11:40:00,17.59,17.59,17.53,17.53,84800.0,15.7267,15.7267,15.6731,15.6731,84800.0
2006-08-30 11:50:00,17.52,17.57,17.5,17.57,24400.0,15.6641,15.7089,15.6463,15.7089,24400.0
2006-08-30 12:00:00,17.59,17.62,17.58,17.61,25200.0,15.7267,15.7536,15.7178,15.7446,25200.0
2006-08-30 12:10:00,17.61,17.63,17.55,17.57,53200.0,15.7446,15.7625,15.691,15.7089,53200.0
2006-08-30 12:20:00,17.57,17.6,17.54,17.56,47600.0,15.7089,15.7357,15.682,15.6999,47600.0
2006-08-30 12:30:00,17.55,17.6,17.53,17.55,60400.0,15.691,15.7357,15.6731,15.691,60400.0
2006-08-30 12:40:00,17.56,17.57,17.53,17.53,56000.0,15.6999,15.7089,15.6731,15.6731,56000.0
2006-08-30 12:50:00,17.54,17.58,17.54,17.57,38800.0,15.682,15.7178,15.682,15.7089,38800.0
2006-08-30 13:00:00,17.56,17.6,17.54,17.58,29600.0,15.6999,15.7357,15.682,15.7178,29600.0
2006-08-30 13:10:00,17.58,17.6,17.54,17.56,59600.0,15.7178,15.7357,15.682,15.6999,59600.0
2006-08-30 13:20:00,17.56,17.59,17.54,17.55,59600.0,15.6999,15.7267,15.682,15.691,59600.0
2006-08-30 13:30:00,17.55,17.58,17.53,17.55,82800.0,15.691,15.7178,15.6731,15.691,82800.0
2006-08-30 13:40:00,17.55,17.55,17.5,17.52,71600.0,15.691,15.691,15.6463,15.6641,71600.0
2006-08-30 13:50:00,17.52,17.56,17.52,17.53,64800.0,15.6641,15.6999,15.6641,15.6731,64800.0
2006-08-30 14:00:00,17.52,17.53,17.48,17.52,71200.0,15.6641,15.6731,15.6284,15.6641,71200.0
2006-08-30 14:10:00,17.51,17.54,17.48,17.54,32400.0,15.6552,15.682,15.6284,15.682,32400.0
2006-08-30 14:20:00,17.54,17.57,17.52,17.56,34000.0,15.682,15.7089,15.6641,15.6999,34000.0
2006-08-30 14:30:00,17.56,17.57,17.47,17.49,110400.0,15.6999,15.7089,15.6194,15.6373,110400.0
2006-08-30 14:40:00,17.48,17.52,17.46,17.52,45600.0,15.6284,15.6641,15.6105,15.6641,45600.0
2006-08-30 14:50:00,17.51,17.55,17.51,17.54,36800.0,15.6552,15.691,15.6552,15.682,36800.0
2006-08-30 15:00:00,17.55,17.61,17.55,17.6,50800.0,15.691,15.7446,15.691,15.7357,50800.0
2006-08-30 15:10:00,17.6,17.64,17.6,17.61,63600.0,15.7357,15.7714,15.7357,15.7446,63600.0
2006-08-30 15:20:00,17.61,17.68,17.61,17.67,79200.0,15.7446,15.8072,15.7446,15.7983,79200.0
2006-08-30 15:30:00,17.67,17.69,17.63,17.64,74800.0,15.7983,15.8161,15.7625,15.7714,74800.0
2006-08-30 15:40:00,17.65,17.66,17.61,17.64,74000.0,15.7804,15.7893,15.7446,15.7714,74000.0
2006-08-30 15:50:00,17.63,17.68,17.62,17.68,103600.0,15.7625,15.8072,15.7536,15.8072,103600.0
2006-08-31 09:30:00,17.72,17.79,17.57,17.79,154400.0,15.843,15.9055,15.7089,15.9055,154400.0
2006-08-31 09:40:00,17.75,17.82,17.7,17.77,146800.0,15.8698,15.9324,15.8251,15.8877,146800.0
2006-08-31 09:50:00,17.76,17.79,17.71,17.76,142400.0,15.8787,15.9055,15.834,15.8787,142400.0
2006-08-31 10:00:00,17.75,17.78,17.72,17.74,160000.0,15.8698,15.8966,15.843,15.8608,160000.0
2006-08-31 10:10:00,17.73,17.73,17.61,17.61,101200.0,15.8519,15.8519,15.7446,15.7446,101200.0
2006-08-31 10:20:00,17.62,17.63,17.57,17.6,98000.0,15.7536,15.7625,15.7089,15.7357,98000.0
2006-08-31 10:30:00,17.59,17.59,17.48,17.5,174000.0,15.7267,15.7267,15.6284,15.6463,174000.0
2006-08-31 10:40:00,17.5,17.57,17.5,17.57,79600.0,15.6463,15.7089,15.6463,15.7089,79600.0
2006-08-31 10:50:00,17.57,17.63,17.54,17.57,121600.0,15.7089,15.7625,15.682,15.7089,121600.0
2006-08-31 11:00:00,17.57,17.65,17.57,17.64,59600.0,15.7089,15.7804,15.7089,15.7714,59600.0
2006-08-31 11:10:00,17.64,17.64,17.58,17.58,30800.0,15.7714,15.7714,15.7178,15.7178,30800.0
2006-08-31 11:20:00,17.57,17.57,17.46,17.49,70000.0,15.7089,15.7089,15.6105,15.6373,70000.0
2006-08-31 11:30:00,17.49,17.5,17.48,17.49,102400.0,15.6373,15.6463,15.6284,15.6373,102400.0
2006-08-31 11:40:00,17.5,17.54,17.48,17.54,67200.0,15.6463,15.682,15.6284,15.682,67200.0
2006-08-31 11:50:00,17.55,17.57,17.53,17.54,30000.0,15.691,15.7089,15.6731,15.682,30000.0
2006-08-31 12:00:00,17.54,17.59,17.53,17.57,58000.0,15.682,15.7267,15.6731,15.7089,58000.0
2006-08-31 12:10:00,17.58,17.58,17.55,17.56,41200.0,15.7178,15.7178,15.691,15.6999,41200.0
2006-08-31 12:20:00,17.56,17.58,17.55,17.55,42800.0,15.6999,15.7178,15.691,15.691,42800.0
2006-08-31 12:30:00,17.55,17.57,17.54,17.55,54000.0,15.691,15.7089,15.682,15.691,54000.0
2006-08-31 12:40:00,17.55,17.57,17.54,17.56,53600.0,15.691,15.7089,15.682,15.6999,53600.0
2006-08-31 12:50:00,17.57,17.58,17.54,17.54,54400.0,15.7089,15.7178,15.682,15.682,54400.0
2006-08-31 13:00:00,17.54,17.54,17.5,17.53,26400.0,15.682,15.682,15.6463,15.6731,26400.0
2006-08-31 13:10:00,17.53,17.54,17.51,17.53,17600.0,15.6731,15.682,15.6552,15.6731,17600.0
2006-08-31 13:20:00,17.53,17.53,17.5,17.52,35600.0,15.6731,15.6731,15.6463,15.6641,35600.0
2006-08-31 13:30:00,17.52,17.55,17.52,17.54,15200.0,15.6641,15.691,15.6641,15.682,15200.0
2006-08-31 13:40:00,17.55,17.58,17.55,17.55,30800.0,15.691,15.7178,15.691,15.691,30800.0
2006-08-31 13:50:00,17.55,17.55,17.54,17.54,24800.0,15.691,15.691,15.682,15.682,24800.0
2006-08-31 14:00:00,17.55,17.58,17.53,17.58,14800.0,15.691,15.7178,15.6731,15.7178,14800.0
2006-08-31 14:10:00,17.58,17.58,17.55,17.55,34400.0,15.7178,15.7178,15.691,15.691,34400.0
2006-08-31 14:20:00,17.55,17.56,17.55,17.55,52400.0,15.691,15.6999,15.691,15.691,52400.0
2006-08-31 14:30:00,17.55,17.55,17.51,17.54,44400.0,15.691,15.691,15.6552,15.682,44400.0
2006-08-31 14:40:00,17.53,17.55,17.5,17.54,74400.0,15.6731,15.691,15.6463,15.682,74400.0
2006-08-31 14:50:00,17.54,17.57,17.53,17.54,74800.0,15.682,15.7089,15.6731,15.682,74800.0
2006-08-31 15:00:00,17.54,17.55,17.52,17.52,133200.0,15.682,15.691,15.6641,15.6641,133200.0
2006-08-31 15:10:00,17.52,17.57,17.49,17.55,126800.0,15.6641,15.7089,15.6373,15.691,126800.0
2006-08-31 15:20:00,17.56,17.56,17.51,17.52,61200.0,15.6999,15.6999,15.6552,15.6641,61200.0
2006-08-31 15:30:00,17.51,17.52,17.46,17.5,226800.0,15.6552,15.6641,15.6105,15.6463,226800.0
2006-08-31 15:40:00,17.5,17.51,17.46,17.48,197600.0,15.6463,15.6552,15.6105,15.6284,197600.0
2006-08-31 15:50:00,17.47,17.5,17.45,17.48,377600.0,15.6194,15.6463,15.6016,15.6284,377600.0
2006-09-01 09:30:00,17.61,17.74,17.53,17.62,156000.0,15.7446,15.8608,15.6731,15.7536,156000.0
2006-09-01 09:40:00,17.63,17.69,17.62,17.67,65600.0,15.7625,15.8161,15.7536,15.7983,65600.0
2006-09-01 09:50:00,17.66,17.66,17.61,17.64,73200.0,15.7893,15.7893,15.7446,15.7714,73200.0
2006-09-01 10:00:00,17.64,17.64,17.56,17.59,129200.0,15.7714,15.7714,15.6999,15.7267,129200.0
2006-09-01 10:10:00,17.58,17.58,17.47,17.54,177200.0,15.7178,15.7178,15.6194,15.682,177200.0
2006-09-01 10:20:00,17.53,17.56,17.48,17.55,198000.0,15.6731,15.6999,15.6284,15.691,198000.0
2006-09-01 10:30:00,17.55,17.55,17.53,17.55,76000.0,15.691,15.691,15.6731,15.691,76000.0
2006-09-01 10:40:00,17.55,17.57,17.54,17.57,98000.0,15.691,15.7089,15.682,15.7089,98000.0
2006-09-01 10:50:00,17.57,17.63,17.55,17.61,128800.0,15.7089,15.7625,15.691,15.7446,128800.0
2006-09-01 11:00:00,17.6,17.61,17.55,17.56,115600.0,15.7357,15.7446,15.691,15.6999,115600.0
2006-09-01 11:10:00,17.56,17.57,17.55,17.55,30800.0,15.6999,15.7089,15.691,15.691,30800.0
2006-09-01 11:20:00,17.55,17.56,17.55,17.55,43600.0,15.691,15.6999,15.691,15.691,43600.0
2006-09-01 11:30:00,17.55,17.55,17.53,17.54,96000.0,15.691,15.691,15.6731,15.682,96000.0
2006-09-01 11:40:00,17.54,17.55,17.53,17.55,29200.0,15.682,15.691,15.6731,15.691,29200.0
2006-09-01 11:50:00,17.55,17.55,17.55,17.55,56000.0,15.691,15.691,15.691,15.691,56000.0
2006-09-01 12:00:00,17.55,17.57,17.55,17.55,124400.0,15.691,15.7089,15.691,15.691,124400.0
2006-09-01 12:10:00,17.55,17.56,17.54,17.56,43200.0,15.691,15.6999,15.682,15.6999,43200.0
2006-09-01 12:20:00,17.56,17.56,17.55,17.56,30800.0,15.6999,15.6999,15.691,15.6999,30800.0
2006-09-01 12:30:00,17.56,17.6,17.55,17.59,35200.0,15.6999,15.7357,15.691,15.7267,35200.0
2006-09-01 12:40:00,17.58,17.59,17.56,17.59,128000.0,15.7178,15.7267,15.6999,15.7267,128000.0
2006-09-01 12:50:00,17.59,17.61,17.58,17.61,59200.0,15.7267,15.7446,15.7178,15.7446,59200.0
2006-09-01 13:00:00,17.61,17.63,17.59,17.59,126400.0,15.7446,15.7625,15.7267,15.7267,126400.0
2006-09-01 13:10:00,17.59,17.59,17.56,17.56,36400.0,15.7267,15.7267,15.6999,15.6999,36400.0
2006-09-01 13:20:00,17.55,17.56,17.51,17.51,64400.0,15.691,15.6999,15.6552,15.6552,64400.0
2006-09-01 13:30:00,17.51,17.57,17.5,17.55,62800.0,15.6552,15.7089,15.6463,15.691,62800.0
2006-09-01 13:40:00,17.55,17.56,17.49,17.52,72800.0,15.691,15.6999,15.6373,15.6641,72800.0
2006-09-01 13:50:00,17.52,17.59,17.5,17.51,44800.0,15.6641,15.7267,15.6463,15.6552,44800.0
2006-09-01 14:00:00,17.52,17.52,17.49,17.5,30400.0,15.6641,15.6641,15.6373,15.6463,30400.0
2006-09-01 14:10:00,17.5,17.53,17.5,17.51,43600.0,15.6463,15.6731,15.6463,15.6552,43600.0
2006-09-01 14:20:00,17.51,17.58,17.51,17.56,24000.0,15.6552,15.7178,15.6552,15.6999,24000.0
2006-09-01 14:30:00,17.56,17.56,17.46,17.47,155600.0,15.6999,15.6999,15.6105,15.6194,155600.0
2006-09-01 14:40:00,17.48,17.5,17.48,17.5,20800.0,15.6284,15.6463,15.6284,15.6463,20800.0
2006-09-01 14:50:00,17.5,17.5,17.49,17.5,20400.0,15.6463,15.6463,15.6373,15.6463,20400.0
2006-09-01 15:00:00,17.5,17.5,17.48,17.49,62800.0,15.6463,15.6463,15.6284,15.6373,62800.0
2006-09-01 15:10:00,17.49,17.5,17.49,17.49,48400.0,15.6373,15.6463,15.6373,15.6373,48400.0
2006-09-01 15:20:00,17.49,17.51,17.48,17.5,29600.0,15.6373,15.6552,15.6284,15.6463,29600.0
2006-09-01 15:30:00,17.5,17.5,17.49,17.5,42000.0,15.6463,15.6463,15.6373,15.6463,42000.0
2006-09-01 15:40:00,17.49,17.5,17.45,17.46,88400.0,15.6373,15.6463,15.6016,15.6105,88400.0
2006-09-01 15:50:00,17.46,17.47,17.43,17.43,193600.0,15.6105,15.6194,15.5837,15.5837,193600.0
2006-09-05 09:30:00,17.52,17.52,17.38,17.49,594800.0,15.6641,15.6641,15.539,15.6373,594800.0
2006-09-05 09:40:00,17.49,17.53,17.42,17.5,184800.0,15.6373,15.6731,15.5747,15.6463,184800.0
2006-09-05 09:50:00,17.5,17.6,17.49,17.6,139200.0,15.6463,15.7357,15.6373,15.7357,139200.0
2006-09-05 10:00:00,17.6,17.61,17.57,17.6,129200.0,15.7357,15.7446,15.7089,15.7357,129200.0
2006-09-05 10:10:00,17.59,17.7,17.59,17.66,179200.0,15.7267,15.8251,15.7267,15.7893,179200.0
2006-09-05 10:20:00,17.67,17.68,17.63,17.66,120000.0,15.7983,15.8072,15.7625,15.7893,120000.0
2006-09-05 10:30:00,17.66,17.67,17.62,17.64,118800.0,15.7893,15.7983,15.7536,15.7714,118800.0
2006-09-05 10:40:00,17.65,17.68,17.61,17.68,86000.0,15.7804,15.8072,15.7446,15.8072,86000.0
2006-09-05 10:50:00,17.67,17.68,17.64,17.66,115600.0,15.7983,15.8072,15.7714,15.7893,115600.0
2006-09-05 11:00:00,17.65,17.7,17.64,17.69,73200.0,15.7804,15.8251,15.7714,15.8161,73200.0
2006-09-05 11:10:00,17.7,17.74,17.7,17.73,107600.0,15.8251,15.8608,15.8251,15.8519,107600.0
2006-09-05 11:20:00,17.73,17.75,17.72,17.75,132400.0,15.8519,15.8698,15.843,15.8698,132400.0
2006-09-05 11:30:00,17.75,17.79,17.74,17.79,356400.0,15.8698,15.9055,15.8608,15.9055,356400.0
2006-09-05 11:40:00,17.79,17.86,17.79,17.84,256400.0,15.9055,15.9681,15.9055,15.9503,256400.0
2006-09-05 11:50:00,17.85,17.88,17.83,17.85,190800.0,15.9592,15.986,15.9413,15.9592,190800.0
2006-09-05 12:00:00,17.86,17.92,17.85,17.86,262400.0,15.9681,16.0218,15.9592,15.9681,262400.0
2006-09-05 12:10:00,17.85,17.86,17.81,17.82,104000.0,15.9592,15.9681,15.9234,15.9324,104000.0
2006-09-05 12:20:00,17.83,17.85,17.82,17.83,43600.0,15.9413,15.9592,15.9324,15.9413,43600.0
2006-09-05 12:30:00,17.83,17.84,17.8,17.8,28400.0,15.9413,15.9503,15.9145,15.9145,28400.0
2006-09-05 12:40:00,17.8,17.83,17.78,17.82,30800.0,15.9145,15.9413,15.8966,15.9324,30800.0
2006-09-05 12:50:00,17.83,17.85,17.82,17.83,74000.0,15.9413,15.9592,15.9324,15.9413,74000.0
2006-09-05 13:00:00,17.83,17.84,17.79,17.8,104800.0,15.9413,15.9503,15.9055,15.9145,104800.0
2006-09-05 13:10:00,17.8,17.81,17.77,17.78,58400.0,15.9145,15.9234,15.8877,15.8966,58400.0
2006-09-05 13:20:00,17.79,17.8,17.77,17.77,24800.0,15.9055,15.9145,15.8877,15.8877,24800.0
2006-09-05 13:30:00,17.77,17.8,17.73,17.75,91600.0,15.8877,15.9145,15.8519,15.8698,91600.0
2006-09-05 13:40:00,17.75,17.76,17.74,17.74,49600.0,15.8698,15.8787,15.8608,15.8608,49600.0
2006-09-05 13:50:00,17.73,17.76,17.73,17.75,52000.0,15.8519,15.8787,15.8519,15.8698,52000.0
2006-09-05 14:00:00,17.75,17.8,17.73,17.8,76000.0,15.8698,15.9145,15.8519,15.9145,76000.0
2006-09-05 14:10:00,17.8,17.81,17.74,17.8,69600.0,15.9145,15.9234,15.8608,15.9145,69600.0
2006-09-05 14:20:00,17.79,17.79,17.74,17.75,32400.0,15.9055,15.9055,15.8608,15.8698,32400.0
2006-09-05 14:30:00,17.74,17.76,17.73,17.74,57200.0,15.8608,15.8787,15.8519,15.8608,57200.0
2006-09-05 14:40:00,17.73,17.79,17.73,17.76,45600.0,15.8519,15.9055,15.8519,15.8787,45600.0
2006-09-05 14:50:00,17.77,17.79,17.74,17.78,65600.0,15.8877,15.9055,15.8608,15.8966,65600.0
2006-09-05 15:00:00,17.77,17.77,17.73,17.73,70800.0,15.8877,15.8877,15.8519,15.8519,70800.0
2006-09-05 15:10:00,17.73,17.77,17.73,17.76,29200.0,15.8519,15.8877,15.8519,15.8787,29200.0
2006-09-05 15:20:00,17.77,17.79,17.75,17.78,117600.0,15.8877,15.9055,15.8698,15.8966,117600.0
2006-09-05 15:30:00,17.79,17.85,17.79,17.84,104000.0,15.9055,15.9592,15.9055,15.9503,104000.0
2006-09-05 15:40:00,17.84,17.84,17.78,17.81,178400.0,15.9503,15.9503,15.8966,15.9234,178400.0
2006-09-05 15:50:00,17.81,17.88,17.8,17.88,270000.0,15.9234,15.986,15.9145,15.986,270000.0
2006-09-06 09:30:00,17.69,17.79,17.56,17.65,296400.0,15.8161,15.9055,15.6999,15.7804,296400.0
2006-09-06 09:40:00,17.65,17.77,17.64,17.71,242000.0,15.7804,15.8877,15.7714,15.834,242000.0
2006-09-06 09:50:00,17.71,17.73,17.67,17.68,95600.0,15.834,15.8519,15.7983,15.8072,95600.0
2006-09-06 10:00:00,17.69,17.75,17.69,17.74,71600.0,15.8161,15.8698,15.8161,15.8608,71600.0
2006-09-06 10:10:00,17.73,17.76,17.65,17.74,93200.0,15.8519,15.8787,15.7804,15.8608,93200.0
2006-09-06 10:20:00,17.73,17.76,17.69,17.73,38400.0,15.8519,15.8787,15.8161,15.8519,38400.0
2006-09-06 10:30:00,17.72,17.73,17.6,17.64,141600.0,15.843,15.8519,15.7357,15.7714,141600.0
2006-09-06 10:40:00,17.65,17.68,17.55,17.57,96000.0,15.7804,15.8072,15.691,15.7089,96000.0
2006-09-06 10:50:00,17.56,17.58,17.55,17.55,68000.0,15.6999,15.7178,15.691,15.691,68000.0
2006-09-06 11:00:00,17.56,17.61,17.55,17.58,52000.0,15.6999,15.7446,15.691,15.7178,52000.0
2006-09-06 11:10:00,17.58,17.6,17.55,17.6,58800.0,15.7178,15.7357,15.691,15.7357,58800.0
2006-09-06 11:20:00,17.6,17.65,17.58,17.63,40400.0,15.7357,15.7804,15.7178,15.7625,40400.0
2006-09-06 11:30:00,17.63,17.64,17.59,17.59,58800.0,15.7625,15.7714,15.7267,15.7267,58800.0
2006-09-06 11:40:00,17.59,17.6,17.55,17.59,120800.0,15.7267,15.7357,15.691,15.7267,120800.0
2006-09-06 11:50:00,17.57,17.63,17.56,17.57,69200.0,15.7089,15.7625,15.6999,15.7089,69200.0
2006-09-06 12:00:00,17.57,17.63,17.57,17.63,51200.0,15.7089,15.7625,15.7089,15.7625,51200.0
2006-09-06 12:10:00,17.62,17.63,17.58,17.6,165600.0,15.7536,15.7625,15.7178,15.7357,165600.0
2006-09-06 12:20:00,17.59,17.61,17.55,17.56,70800.0,15.7267,15.7446,15.691,15.6999,70800.0
2006-09-06 12:30:00,17.56,17.57,17.55,17.57,56000.0,15.6999,15.7089,15.691,15.7089,56000.0
2006-09-06 12:40:00,17.57,17.61,17.57,17.61,65200.0,15.7089,15.7446,15.7089,15.7446,65200.0
2006-09-06 12:50:00,17.61,17.66,17.61,17.63,83200.0,15.7446,15.7893,15.7446,15.7625,83200.0
2006-09-06 13:00:00,17.63,17.64,17.61,17.63,71600.0,15.7625,15.7714,15.7446,15.7625,71600.0
2006-09-06 13:10:00,17.63,17.64,17.6,17.61,29600.0,15.7625,15.7714,15.7357,15.7446,29600.0
2006-09-06 13:20:00,17.62,17.69,17.62,17.68,55600.0,15.7536,15.8161,15.7536,15.8072,55600.0
2006-09-06 13:30:00,17.68,17.69,17.67,17.67,24000.0,15.8072,15.8161,15.7983,15.7983,24000.0
2006-09-06 13:40:00,17.67,17.71,17.67,17.7,35200.0,15.7983,15.834,15.7983,15.8251,35200.0
2006-09-06 13:50:00,17.7,17.71,17.67,17.67,48400.0,15.8251,15.834,15.7983,15.7983,48400.0
2006-09-06 14:00:00,17.68,17.72,17.62,17.68,97600.0,15.8072,15.843,15.7536,15.8072,97600.0
2006-09-06 14:10:00,17.68,17.68,17.59,17.61,68000.0,15.8072,15.8072,15.7267,15.7446,68000.0
2006-09-06 14:20:00,17.6,17.68,17.6,17.63,49200.0,15.7357,15.8072,15.7357,15.7625,49200.0
2006-09-06 14:30:00,17.61,17.65,17.6,17.6,56000.0,15.7446,15.7804,15.7357,15.7357,56000.0
2006-09-06 14:40:00,17.61,17.61,17.58,17.58,42000.0,15.7446,15.7446,15.7178,15.7178,42000.0
2006-09-06 14:50:00,17.59,17.6,17.5,17.52,218400.0,15.7267,15.7357,15.6463,15.6641,218400.0
2006-09-06 15:00:00,17.52,17.52,17.45,17.5,214000.0,15.6641,15.6641,15.6016,15.6463,214000.0
2006-09-06 15:10:00,17.5,17.57,17.49,17.55,100400.0,15.6463,15.7089,15.6373,15.691,100400.0
2006-09-06 15:20:00,17.55,17.57,17.49,17.5,77600.0,15.691,15.7089,15.6373,15.6463,77600.0
2006-09-06 15:30:00,17.5,17.52,17.48,17.5,70400.0,15.6463,15.6641,15.6284,15.6463,70400.0
2006-09-06 15:40:00,17.51,17.56,17.5,17.55,90000.0,15.6552,15.6999,15.6463,15.691,90000.0
2006-09-06 15:50:00,17.55,17.55,17.43,17.46,250800.0,15.691,15.691,15.5837,15.6105,250800.0
2006-09-07 09:30:00,17.42,17.48,17.34,17.48,167200.0,15.5747,15.6284,15.5032,15.6284,167200.0
2006-09-07 09:40:00,17.47,17.5,17.42,17.43,82000.0,15.6194,15.6463,15.5747,15.5837,82000.0
2006-09-07 09:50:00,17.43,17.5,17.42,17.44,98000.0,15.5837,15.6463,15.5747,15.5926,98000.0
2006-09-07 10:00:00,17.44,17.45,17.34,17.36,108000.0,15.5926,15.6016,15.5032,15.5211,108000.0
2006-09-07 10:10:00,17.37,17.38,17.23,17.27,187200.0,15.53,15.539,15.4049,15.4406,187200.0
2006-09-07 10:20:00,17.27,17.29,17.2,17.23,114800.0,15.4406,15.4585,15.378,15.4049,114800.0
2006-09-07 10:30:00,17.23,17.3,17.21,17.28,58000.0,15.4049,15.4675,15.387,15.4496,58000.0
2006-09-07 10:40:00,17.28,17.29,17.11,17.11,182000.0,15.4496,15.4585,15.2976,15.2976,182000.0
2006-09-07 10:50:00,17.11,17.22,17.11,17.2,136400.0,15.2976,15.3959,15.2976,15.378,136400.0
2006-09-07 11:00:00,17.2,17.33,17.2,17.31,216400.0,15.378,15.4943,15.378,15.4764,216400.0
2006-09-07 11:10:00,17.33,17.39,17.33,17.38,113200.0,15.4943,15.5479,15.4943,15.539,113200.0
2006-09-07 11:20:00,17.38,17.4,17.35,17.37,224800.0,15.539,15.5569,15.5122,15.53,224800.0
2006-09-07 11:30:00,17.38,17.42,17.37,17.41,110400.0,15.539,15.5747,15.53,15.5658,110400.0
2006-09-07 11:40:00,17.41,17.43,17.38,17.4,76800.0,15.5658,15.5837,15.539,15.5569,76800.0
2006-09-07 11:50:00,17.4,17.5,17.39,17.49,126400.0,15.5569,15.6463,15.5479,15.6373,126400.0
2006-09-07 12:00:00,17.49,17.59,17.48,17.57,187600.0,15.6373,15.7267,15.6284,15.7089,187600.0
2006-09-07 12:10:00,17.57,17.57,17.48,17.48,113600.0,15.7089,15.7089,15.6284,15.6284,113600.0
2006-09-07 12:20:00,17.49,17.51,17.44,17.45,160800.0,15.6373,15.6552,15.5926,15.6016,160800.0
2006-09-07 12:30:00,17.46,17.48,17.4,17.4,94800.0,15.6105,15.6284,15.5569,15.5569,94800.0
2006-09-07 12:40:00,17.4,17.4,17.32,17.33,58400.0,15.5569,15.5569,15.4853,15.4943,58400.0
2006-09-07 12:50:00,17.33,17.33,17.3,17.3,53600.0,15.4943,15.4943,15.4675,15.4675,53600.0
2006-09-07 13:00:00,17.3,17.31,17.24,17.25,150800.0,15.4675,15.4764,15.4138,15.4227,150800.0
2006-09-07 13:10:00,17.24,17.29,17.23,17.25,118400.0,15.4138,15.4585,15.4049,15.4227,118400.0
2006-09-07 13:20:00,17.25,17.25,17.22,17.22,42400.0,15.4227,15.4227,15.3959,15.3959,42400.0
2006-09-07 13:30:00,17.24,17.3,17.23,17.29,50800.0,15.4138,15.4675,15.4049,15.4585,50800.0
2006-09-07 13:40:00,17.29,17.35,17.28,17.35,139200.0,15.4585,15.5122,15.4496,15.5122,139200.0
2006-09-07 13:50:00,17.36,17.36,17.32,17.33,27200.0,15.5211,15.5211,15.4853,15.4943,27200.0
2006-09-07 14:00:00,17.32,17.32,17.28,17.31,62400.0,15.4853,15.4853,15.4496,15.4764,62400.0
2006-09-07 14:10:00,17.31,17.32,17.29,17.3,22400.0,15.4764,15.4853,15.4585,15.4675,22400.0
2006-09-07 14:20:00,17.29,17.34,17.25,17.33,66800.0,15.4585,15.5032,15.4227,15.4943,66800.0
2006-09-07 14:30:00,17.33,17.34,17.29,17.32,34400.0,15.4943,15.5032,15.4585,15.4853,34400.0
2006-09-07 14:40:00,17.32,17.33,17.28,17.33,32000.0,15.4853,15.4943,15.4496,15.4943,32000.0
2006-09-07 14:50:00,17.31,17.34,17.3,17.34,60800.0,15.4764,15.5032,15.4675,15.5032,60800.0
2006-09-07 15:00:00,17.34,17.34,17.26,17.27,80400.0,15.5032,15.5032,15.4317,15.4406,80400.0
2006-09-07 15:10:00,17.27,17.29,17.26,17.27,39600.0,15.4406,15.4585,15.4317,15.4406,39600.0
2006-09-07 15:20:00,17.27,17.31,17.24,17.3,69200.0,15.4406,15.4764,15.4138,15.4675,69200.0
2006-09-07 15:30:00,17.3,17.3,17.21,17.22,194000.0,15.4675,15.4675,15.387,15.3959,194000.0
2006-09-07 15:40:00,17.23,17.27,17.23,17.25,60000.0,15.4049,15.4406,15.4049,15.4227,60000.0
2006-09-07 15:50:00,17.25,17.27,17.23,17.23,141600.0,15.4227,15.4406,15.4049,15.4049,141600.0
2006-09-08 09:30:00,17.19,17.31,17.19,17.24,100000.0,15.3691,15.4764,15.3691,15.4138,100000.0
2006-09-08 09:40:00,17.24,17.31,17.23,17.28,38400.0,15.4138,15.4764,15.4049,15.4496,38400.0
2006-09-08 09:50:00,17.27,17.36,17.25,17.35,112400.0,15.4406,15.5211,15.4227,15.5122,112400.0
2006-09-08 10:00:00,17.35,17.4,17.34,17.34,106800.0,15.5122,15.5569,15.5032,15.5032,106800.0
2006-09-08 10:10:00,17.34,17.4,17.29,17.36,64800.0,15.5032,15.5569,15.4585,15.5211,64800.0
2006-09-08 10:20:00,17.37,17.45,17.37,17.45,105600.0,15.53,15.6016,15.53,15.6016,105600.0
2006-09-08 10:30:00,17.45,17.46,17.4,17.44,110800.0,15.6016,15.6105,15.5569,15.5926,110800.0
2006-09-08 10:40:00,17.43,17.48,17.42,17.48,92800.0,15.5837,15.6284,15.5747,15.6284,92800.0
2006-09-08 10:50:00,17.47,17.53,17.46,17.52,89200.0,15.6194,15.6731,15.6105,15.6641,89200.0
2006-09-08 11:00:00,17.52,17.53,17.42,17.46,81200.0,15.6641,15.6731,15.5747,15.6105,81200.0
2006-09-08 11:10:00,17.46,17.48,17.43,17.45,51200.0,15.6105,15.6284,15.5837,15.6016,51200.0
2006-09-08 11:20:00,17.47,17.47,17.42,17.47,46800.0,15.6194,15.6194,15.5747,15.6194,46800.0
2006-09-08 11:30:00,17.47,17.47,17.41,17.46,37200.0,15.6194,15.6194,15.5658,15.6105,37200.0
2006-09-08 11:40:00,17.45,17.47,17.42,17.46,34800.0,15.6016,15.6194,15.5747,15.6105,34800.0
2006-09-08 11:50:00,17.46,17.47,17.4,17.42,46800.0,15.6105,15.6194,15.5569,15.5747,46800.0
2006-09-08 12:00:00,17.42,17.44,17.41,17.43,24400.0,15.5747,15.5926,15.5658,15.5837,24400.0
2006-09-08 12:10:00,17.42,17.44,17.4,17.41,25200.0,15.5747,15.5926,15.5569,15.5658,25200.0
2006-09-08 12:20:00,17.41,17.41,17.35,17.36,39600.0,15.5658,15.5658,15.5122,15.5211,39600.0
2006-09-08 12:30:00,17.37,17.39,17.36,17.38,22400.0,15.53,15.5479,15.5211,15.539,22400.0
2006-09-08 12:40:00,17.37,17.39,17.36,17.37,40400.0,15.53,15.5479,15.5211,15.53,40400.0
2006-09-08 12:50:00,17.37,17.37,17.35,17.36,42800.0,15.53,15.53,15.5122,15.5211,42800.0
2006-09-08 13:00:00,17.36,17.38,17.35,17.35,35200.0,15.5211,15.539,15.5122,15.5122,35200.0
2006-09-08 13:10:00,17.35,17.38,17.34,17.37,35600.0,15.5122,15.539,15.5032,15.53,35600.0
2006-09-08 13:20:00,17.38,17.41,17.37,17.4,61600.0,15.539,15.5658,15.53,15.5569,61600.0
2006-09-08 13:30:00,17.39,17.41,17.37,17.4,25600.0,15.5479,15.5658,15.53,15.5569,25600.0
2006-09-08 13:40:00,17.39,17.41,17.37,17.39,51200.0,15.5479,15.5658,15.53,15.5479,51200.0
2006-09-08 13:50:00,17.39,17.45,17.39,17.44,91600.0,15.5479,15.6016,15.5479,15.5926,91600.0
2006-09-08 14:00:00,17.44,17.44,17.38,17.39,72800.0,15.5926,15.5926,15.539,15.5479,72800.0
2006-09-08 14:10:00,17.39,17.43,17.38,17.38,81600.0,15.5479,15.5837,15.539,15.539,81600.0
2006-09-08 14:20:00,17.38,17.39,17.35,17.35,61600.0,15.539,15.5479,15.5122,15.5122,61600.0
2006-09-08 14:30:00,17.36,17.38,17.35,17.38,45600.0,15.5211,15.539,15.5122,15.539,45600.0
2006-09-08 14:40:00,17.38,17.39,17.36,17.39,36000.0,15.539,15.5479,15.5211,15.5479,36000.0
2006-09-08 14:50:00,17.39,17.39,17.36,17.37,36400.0,15.5479,15.5479,15.5211,15.53,36400.0
2006-09-08 15:00:00,17.37,17.38,17.31,17.38,83200.0,15.53,15.539,15.4764,15.539,83200.0
2006-09-08 15:10:00,17.36,17.41,17.36,17.4,95600.0,15.5211,15.5658,15.5211,15.5569,95600.0
2006-09-08 15:20:00,17.4,17.41,17.38,17.41,112000.0,15.5569,15.5658,15.539,15.5658,112000.0
2006-09-08 15:30:00,17.4,17.4,17.35,17.36,84000.0,15.5569,15.5569,15.5122,15.5211,84000.0
2006-09-08 15:40:00,17.36,17.39,17.35,17.35,114800.0,15.5211,15.5479,15.5122,15.5122,114800.0
2006-09-08 15:50:00,17.36,17.36,17.3,17.32,225600.0,15.5211,15.5211,15.4675,15.4853,225600.0
2006-09-11 09:30:00,17.25,17.26,17.08,17.18,184800.0,15.4227,15.4317,15.2708,15.3602,184800.0
2006-09-11 09:40:00,17.19,17.2,17.1,17.14,80400.0,15.3691,15.378,15.2886,15.3244,80400.0
2006-09-11 09:50:00,17.16,17.16,17.08,17.09,62000.0,15.3423,15.3423,15.2708,15.2797,62000.0
2006-09-11 10:00:00,17.11,17.18,17.1,17.14,104800.0,15.2976,15.3602,15.2886,15.3244,104800.0
2006-09-11 10:10:00,17.13,17.16,17.11,17.11,115200.0,15.3155,15.3423,15.2976,15.2976,115200.0
2006-09-11 10:20:00,17.13,17.17,17.1,17.11,102800.0,15.3155,15.3512,15.2886,15.2976,102800.0
2006-09-11 10:30:00,17.1,17.12,17.08,17.1,128800.0,15.2886,15.3065,15.2708,15.2886,128800.0
2006-09-11 10:40:00,17.1,17.1,17.02,17.05,133600.0,15.2886,15.2886,15.2171,15.2439,133600.0
2006-09-11 10:50:00,17.04,17.08,17.03,17.06,126400.0,15.235,15.2708,15.2261,15.2529,126400.0
2006-09-11 11:00:00,17.06,17.12,17.06,17.1,155600.0,15.2529,15.3065,15.2529,15.2886,155600.0
2006-09-11 11:10:00,17.1,17.16,17.07,17.15,146400.0,15.2886,15.3423,15.2618,15.3333,146400.0
2006-09-11 11:20:00,17.15,17.22,17.13,17.19,105600.0,15.3333,15.3959,15.3155,15.3691,105600.0
2006-09-11 11:30:00,17.18,17.18,17.11,17.13,90400.0,15.3602,15.3602,15.2976,15.3155,90400.0
2006-09-11 11:40:00,17.14,17.14,17.07,17.08,80400.0,15.3244,15.3244,15.2618,15.2708,80400.0
2006-09-11 11:50:00,17.09,17.09,17.05,17.07,38000.0,15.2797,15.2797,15.2439,15.2618,38000.0
2006-09-11 12:00:00,17.07,17.15,17.06,17.15,51200.0,15.2618,15.3333,15.2529,15.3333,51200.0
2006-09-11 12:10:00,17.16,17.25,17.16,17.23,92000.0,15.3423,15.4227,15.3423,15.4049,92000.0
2006-09-11 12:20:00,17.23,17.28,17.22,17.25,78400.0,15.4049,15.4496,15.3959,15.4227,78400.0
2006-09-11 12:30:00,17.27,17.31,17.26,17.3,99600.0,15.4406,15.4764,15.4317,15.4675,99600.0
2006-09-11 12:40:00,17.31,17.31,17.28,17.31,35600.0,15.4764,15.4764,15.4496,15.4764,35600.0
2006-09-11 12:50:00,17.3,17.31,17.28,17.31,28400.0,15.4675,15.4764,15.4496,15.4764,28400.0
2006-09-11 13:00:00,17.31,17.38,17.31,17.38,59600.0,15.4764,15.539,15.4764,15.539,59600.0
2006-09-11 13:10:00,17.39,17.44,17.37,17.42,51600.0,15.5479,15.5926,15.53,15.5747,51600.0
2006-09-11 13:20:00,17.43,17.46,17.42,17.44,92000.0,15.5837,15.6105,15.5747,15.5926,92000.0
2006-09-11 13:30:00,17.44,17.5,17.44,17.5,84800.0,15.5926,15.6463,15.5926,15.6463,84800.0
2006-09-11 13:40:00,17.5,17.51,17.46,17.5,189600.0,15.6463,15.6552,15.6105,15.6463,189600.0
2006-09-11 13:50:00,17.5,17.5,17.46,17.47,64800.0,15.6463,15.6463,15.6105,15.6194,64800.0
2006-09-11 14:00:00,17.47,17.49,17.46,17.48,72400.0,15.6194,15.6373,15.6105,15.6284,72400.0
2006-09-11 14:10:00,17.48,17.52,17.48,17.51,34400.0,15.6284,15.6641,15.6284,15.6552,34400.0
2006-09-11 14:20:00,17.51,17.51,17.46,17.46,68400.0,15.6552,15.6552,15.6105,15.6105,68400.0
2006-09-11 14:30:00,17.46,17.47,17.39,17.41,67200.0,15.6105,15.6194,15.5479,15.5658,67200.0
2006-09-11 14:40:00,17.42,17.44,17.4,17.44,20800.0,15.5747,15.5926,15.5569,15.5926,20800.0
2006-09-11 14:50:00,17.43,17.45,17.42,17.43,15200.0,15.5837,15.6016,15.5747,15.5837,15200.0
2006-09-11 15:00:00,17.43,17.48,17.38,17.39,69600.0,15.5837,15.6284,15.539,15.5479,69600.0
2006-09-11 15:10:00,17.4,17.4,17.33,17.35,47600.0,15.5569,15.5569,15.4943,15.5122,47600.0
2006-09-11 15:20:00,17.35,17.37,17.29,17.33,96400.0,15.5122,15.53,15.4585,15.4943,96400.0
2006-09-11 15:30:00,17.33,17.42,17.33,17.4,52000.0,15.4943,15.5747,15.4943,15.5569,52000.0
2006-09-11 15:40:00,17.4,17.41,17.32,17.38,56000.0,15.5569,15.5658,15.4853,15.539,56000.0
2006-09-11 15:50:00,17.38,17.4,17.36,17.4,80400.0,15.539,15.5569,15.5211,15.5569,80400.0
2006-09-12 09:30:00,17.39,17.48,17.34,17.34,127600.0,15.5479,15.6284,15.5032,15.5032,127600.0
2006-09-12 09:40:00,17.35,17.41,17.35,17.39,94400.0,15.5122,15.5658,15.5122,15.5479,94400.0
2006-09-12 09:50:00,17.41,17.5,17.41,17.48,90400.0,15.5658,15.6463,15.5658,15.6284,90400.0
2006-09-12 10:00:00,17.49,17.61,17.49,17.59,190400.0,15.6373,15.7446,15.6373,15.7267,190400.0
2006-09-12 10:10:00,17.6,17.67,17.58,17.64,128400.0,15.7357,15.7983,15.7178,15.7714,128400.0
2006-09-12 10:20:00,17.64,17.7,17.64,17.66,84400.0,15.7714,15.8251,15.7714,15.7893,84400.0
2006-09-12 10:30:00,17.65,17.7,17.64,17.69,68000.0,15.7804,15.8251,15.7714,15.8161,68000.0
2006-09-12 10:40:00,17.68,17.71,17.64,17.68,62000.0,15.8072,15.834,15.7714,15.8072,62000.0
2006-09-12 10:50:00,17.69,17.7,17.64,17.67,31200.0,15.8161,15.8251,15.7714,15.7983,31200.0
2006-09-12 11:00:00,17.68,17.75,17.67,17.73,90800.0,15.8072,15.8698,15.7983,15.8519,90800.0
2006-09-12 11:10:00,17.74,17.75,17.72,17.72,68400.0,15.8608,15.8698,15.843,15.843,68400.0
2006-09-12 11:20:00,17.71,17.73,17.69,17.72,60400.0,15.834,15.8519,15.8161,15.843,60400.0
2006-09-12 11:30:00,17.73,17.75,17.71,17.75,67600.0,15.8519,15.8698,15.834,15.8698,67600.0
2006-09-12 11:40:00,17.75,17.75,17.72,17.72,27600.0,15.8698,15.8698,15.843,15.843,27600.0
2006-09-12 11:50:00,17.73,17.76,17.72,17.75,131200.0,15.8519,15.8787,15.843,15.8698,131200.0
2006-09-12 12:00:00,17.75,17.75,17.71,17.73,79600.0,15.8698,15.8698,15.834,15.8519,79600.0
2006-09-12 12:10:00,17.72,17.75,17.72,17.72,27200.0,15.843,15.8698,15.843,15.843,27200.0
2006-09-12 12:20:00,17.73,17.75,17.71,17.72,21200.0,15.8519,15.8698,15.834,15.843,21200.0
2006-09-12 12:30:00,17.71,17.71,17.69,17.71,62400.0,15.834,15.834,15.8161,15.834,62400.0
2006-09-12 12:40:00,17.7,17.75,17.7,17.74,34000.0,15.8251,15.8698,15.8251,15.8608,34000.0
2006-09-12 12:50:00,17.74,17.75,17.74,17.75,42000.0,15.8608,15.8698,15.8608,15.8698,42000.0
2006-09-12 13:00:00,17.75,17.76,17.69,17.71,76400.0,15.8698,15.8787,15.8161,15.834,76400.0
2006-09-12 13:10:00,17.71,17.72,17.68,17.69,75600.0,15.834,15.843,15.8072,15.8161,75600.0
2006-09-12 13:20:00,17.7,17.75,17.7,17.74,81600.0,15.8251,15.8698,15.8251,15.8608,81600.0
2006-09-12 13:30:00,17.74,17.78,17.74,17.77,129600.0,15.8608,15.8966,15.8608,15.8877,129600.0
2006-09-12 13:40:00,17.77,17.82,17.76,17.81,126800.0,15.8877,15.9324,15.8787,15.9234,126800.0
2006-09-12 13:50:00,17.81,17.81,17.78,17.79,82800.0,15.9234,15.9234,15.8966,15.9055,82800.0
2006-09-12 14:00:00,17.79,17.79,17.76,17.78,103200.0,15.9055,15.9055,15.8787,15.8966,103200.0
2006-09-12 14:10:00,17.78,17.8,17.75,17.79,68800.0,15.8966,15.9145,15.8698,15.9055,68800.0
2006-09-12 14:20:00,17.79,17.81,17.77,17.8,109200.0,15.9055,15.9234,15.8877,15.9145,109200.0
2006-09-12 14:30:00,17.8,17.88,17.79,17.87,235600.0,15.9145,15.986,15.9055,15.9771,235600.0
2006-09-12 14:40:00,17.87,17.95,17.87,17.91,218800.0,15.9771,16.0486,15.9771,16.0128,218800.0
2006-09-12 14:50:00,17.91,17.97,17.91,17.96,252800.0,16.0128,16.0665,16.0128,16.0575,252800.0
2006-09-12 15:00:00,17.96,17.97,17.92,17.94,137600.0,16.0575,16.0665,16.0218,16.0397,137600.0
2006-09-12 15:10:00,17.93,17.95,17.79,17.83,325200.0,16.0307,16.0486,15.9055,15.9413,325200.0
2006-09-12 15:20:00,17.83,17.86,17.81,17.86,124800.0,15.9413,15.9681,15.9234,15.9681,124800.0
2006-09-12 15:30:00,17.86,17.9,17.84,17.84,100400.0,15.9681,16.0039,15.9503,15.9503,100400.0
2006-09-12 15:40:00,17.84,17.9,17.84,17.88,170400.0,15.9503,16.0039,15.9503,15.986,170400.0
2006-09-12 15:50:00,17.88,17.93,17.86,17.93,221200.0,15.986,16.0307,15.9681,16.0307,221200.0
2006-09-13 09:30:00,17.98,18.25,17.93,18.11,904400.0,16.0754,16.3168,16.0307,16.1917,904400.0
2006-09-13 09:40:00,18.14,18.42,18.13,18.4,644800.0,16.2185,16.4688,16.2095,16.4509,644800.0
2006-09-13 09:50:00,18.4,18.44,18.3,18.43,326400.0,16.4509,16.4867,16.3615,16.4778,326400.0
2006-09-13 10:00:00,18.42,18.47,18.35,18.36,386400.0,16.4688,16.5135,16.4062,16.4152,386400.0
2006-09-13 10:10:00,18.38,18.4,18.31,18.31,360400.0,16.433,16.4509,16.3705,16.3705,360400.0
2006-09-13 10:20:00,18.31,18.35,18.25,18.28,183600.0,16.3705,16.4062,16.3168,16.3436,183600.0
2006-09-13 10:30:00,18.28,18.34,18.19,18.19,295200.0,16.3436,16.3973,16.2632,16.2632,295200.0
2006-09-13 10:40:00,18.19,18.34,18.16,18.33,361200.0,16.2632,16.3973,16.2364,16.3883,361200.0
2006-09-13 10:50:00,18.34,18.4,18.31,18.38,245200.0,16.3973,16.4509,16.3705,16.433,245200.0
2006-09-13 11:00:00,18.38,18.55,18.38,18.53,397200.0,16.433,16.585,16.433,16.5672,397200.0
2006-09-13 11:10:00,18.53,18.53,18.42,18.47,332800.0,16.5672,16.5672,16.4688,16.5135,332800.0
2006-09-13 11:20:00,18.46,18.5,18.42,18.43,113200.0,16.5046,16.5403,16.4688,16.4778,113200.0
2006-09-13 11:30:00,18.43,18.43,18.39,18.42,86400.0,16.4778,16.4778,16.442,16.4688,86400.0
2006-09-13 11:40:00,18.42,18.46,18.4,18.41,132400.0,16.4688,16.5046,16.4509,16.4599,132400.0
2006-09-13 11:50:00,18.41,18.43,18.4,18.41,64800.0,16.4599,16.4778,16.4509,16.4599,64800.0
2006-09-13 12:00:00,18.42,18.42,18.36,18.36,132000.0,16.4688,16.4688,16.4152,16.4152,132000.0
2006-09-13 12:10:00,18.36,18.36,18.31,18.33,106800.0,16.4152,16.4152,16.3705,16.3883,106800.0
2006-09-13 12:20:00,18.33,18.35,18.25,18.29,237200.0,16.3883,16.4062,16.3168,16.3526,237200.0
2006-09-13 12:30:00,18.29,18.33,18.27,18.27,82800.0,16.3526,16.3883,16.3347,16.3347,82800.0
2006-09-13 12:40:00,18.28,18.29,18.23,18.24,71200.0,16.3436,16.3526,16.2989,16.3079,71200.0
2006-09-13 12:50:00,18.25,18.25,18.22,18.24,62800.0,16.3168,16.3168,16.29,16.3079,62800.0
2006-09-13 13:00:00,18.24,18.25,18.18,18.2,106800.0,16.3079,16.3168,16.2542,16.2721,106800.0
2006-09-13 13:10:00,18.2,18.22,18.18,18.2,68800.0,16.2721,16.29,16.2542,16.2721,68800.0
2006-09-13 13:20:00,18.2,18.23,18.15,18.17,133600.0,16.2721,16.2989,16.2274,16.2453,133600.0
2006-09-13 13:30:00,18.17,18.2,18.16,18.19,89600.0,16.2453,16.2721,16.2364,16.2632,89600.0
2006-09-13 13:40:00,18.2,18.25,18.17,18.25,193600.0,16.2721,16.3168,16.2453,16.3168,193600.0
2006-09-13 13:50:00,18.25,18.27,18.19,18.22,66400.0,16.3168,16.3347,16.2632,16.29,66400.0
2006-09-13 14:00:00,18.22,18.28,18.21,18.28,236000.0,16.29,16.3436,16.2811,16.3436,236000.0
2006-09-13 14:10:00,18.28,18.3,18.26,18.29,123600.0,16.3436,16.3615,16.3258,16.3526,123600.0
2006-09-13 14:20:00,18.29,18.31,18.28,18.29,80000.0,16.3526,16.3705,16.3436,16.3526,80000.0
2006-09-13 14:30:00,18.29,18.3,18.21,18.21,155600.0,16.3526,16.3615,16.2811,16.2811,155600.0
2006-09-13 14:40:00,18.21,18.23,18.18,18.22,107600.0,16.2811,16.2989,16.2542,16.29,107600.0
2006-09-13 14:50:00,18.22,18.25,18.2,18.25,71600.0,16.29,16.3168,16.2721,16.3168,71600.0
2006-09-13 15:00:00,18.24,18.26,18.19,18.21,190000.0,16.3079,16.3258,16.2632,16.2811,190000.0
2006-09-13 15:10:00,18.22,18.24,18.2,18.22,102800.0,16.29,16.3079,16.2721,16.29,102800.0
2006-09-13 15:20:00,18.23,18.26,18.2,18.25,128800.0,16.2989,16.3258,16.2721,16.3168,128800.0
2006-09-13 15:30:00,18.25,18.34,18.25,18.29,164800.0,16.3168,16.3973,16.3168,16.3526,164800.0
2006-09-13 15:40:00,18.29,18.31,18.25,18.31,122000.0,16.3526,16.3705,16.3168,16.3705,122000.0
2006-09-13 15:50:00,18.31,18.32,18.29,18.29,150800.0,16.3705,16.3794,16.3526,16.3526,150800.0
2006-09-14 09:30:00,18.19,18.24,18.01,18.06,366400.0,16.2632,16.3079,16.1022,16.1469,366400.0
2006-09-14 09:40:00,18.08,18.1,18.03,18.05,112000.0,16.1648,16.1827,16.1201,16.138,112000.0
2006-09-14 09:50:00,18.05,18.08,17.93,17.95,230400.0,16.138,16.1648,16.0307,16.0486,230400.0
2006-09-14 10:00:00,17.93,18.01,17.89,17.91,284000.0,16.0307,16.1022,15.995,16.0128,284000.0
2006-09-14 10:10:00,17.9,18.09,17.9,18.09,123600.0,16.0039,16.1738,16.0039,16.1738,123600.0
2006-09-14 10:20:00,18.08,18.11,18.05,18.08,97200.0,16.1648,16.1917,16.138,16.1648,97200.0
2006-09-14 10:30:00,18.08,18.17,18.06,18.07,70000.0,16.1648,16.2453,16.1469,16.1559,70000.0
2006-09-14 10:40:00,18.06,18.13,18.04,18.08,67200.0,16.1469,16.2095,16.1291,16.1648,67200.0
2006-09-14 10:50:00,18.07,18.16,18.06,18.14,100400.0,16.1559,16.2364,16.1469,16.2185,100400.0
2006-09-14 11:00:00,18.13,18.15,18.08,18.13,48800.0,16.2095,16.2274,16.1648,16.2095,48800.0
2006-09-14 11:10:00,18.11,18.22,18.11,18.2,56800.0,16.1917,16.29,16.1917,16.2721,56800.0
2006-09-14 11:20:00,18.2,18.29,18.17,18.28,168000.0,16.2721,16.3526,16.2453,16.3436,168000.0
2006-09-14 11:30:00,18.28,18.3,18.19,18.24,97600.0,16.3436,16.3615,16.2632,16.3079,97600.0
2006-09-14 11:40:00,18.25,18.29,18.21,18.21,74400.0,16.3168,16.3526,16.2811,16.2811,74400.0
2006-09-14 11:50:00,18.2,18.24,18.19,18.23,125600.0,16.2721,16.3079,16.2632,16.2989,125600.0
2006-09-14 12:00:00,18.23,18.24,18.16,18.2,54400.0,16.2989,16.3079,16.2364,16.2721,54400.0
2006-09-14 12:10:00,18.21,18.23,18.2,18.21,20800.0,16.2811,16.2989,16.2721,16.2811,20800.0
2006-09-14 12:20:00,18.22,18.24,18.19,18.21,22400.0,16.29,16.3079,16.2632,16.2811,22400.0
2006-09-14 12:30:00,18.21,18.22,18.19,18.21,25200.0,16.2811,16.29,16.2632,16.2811,25200.0
2006-09-14 12:40:00,18.21,18.28,18.21,18.27,94000.0,16.2811,16.3436,16.2811,16.3347,94000.0
2006-09-14 12:50:00,18.27,18.28,18.24,18.28,68400.0,16.3347,16.3436,16.3079,16.3436,68400.0
2006-09-14 13:00:00,18.28,18.28,18.22,18.26,56400.0,16.3436,16.3436,16.29,16.3258,56400.0
2006-09-14 13:10:00,18.25,18.28,18.25,18.25,61200.0,16.3168,16.3436,16.3168,16.3168,61200.0
2006-09-14 13:20:00,18.25,18.29,18.23,18.28,121600.0,16.3168,16.3526,16.2989,16.3436,121600.0
2006-09-14 13:30:00,18.28,18.31,18.28,18.29,112400.0,16.3436,16.3705,16.3436,16.3526,112400.0
2006-09-14 13:40:00,18.29,18.34,18.28,18.34,124400.0,16.3526,16.3973,16.3436,16.3973,124400.0
2006-09-14 13:50:00,18.34,18.38,18.33,18.36,125200.0,16.3973,16.433,16.3883,16.4152,125200.0
2006-09-14 14:00:00,18.36,18.38,18.34,18.36,102000.0,16.4152,16.433,16.3973,16.4152,102000.0
2006-09-14 14:10:00,18.36,18.43,18.34,18.4,146800.0,16.4152,16.4778,16.3973,16.4509,146800.0
2006-09-14 14:20:00,18.4,18.4,18.34,18.36,123600.0,16.4509,16.4509,16.3973,16.4152,123600.0
2006-09-14 14:30:00,18.35,18.38,18.31,18.36,122800.0,16.4062,16.433,16.3705,16.4152,122800.0
2006-09-14 14:40:00,18.37,18.37,18.31,18.34,75200.0,16.4241,16.4241,16.3705,16.3973,75200.0
2006-09-14 14:50:00,18.34,18.35,18.25,18.25,71600.0,16.3973,16.4062,16.3168,16.3168,71600.0
2006-09-14 15:00:00,18.25,18.27,18.15,18.21,121200.0,16.3168,16.3347,16.2274,16.2811,121200.0
2006-09-14 15:10:00,18.21,18.26,18.19,18.25,146800.0,16.2811,16.3258,16.2632,16.3168,146800.0
2006-09-14 15:20:00,18.26,18.31,18.21,18.3,114000.0,16.3258,16.3705,16.2811,16.3615,114000.0
2006-09-14 15:30:00,18.3,18.33,18.23,18.25,122400.0,16.3615,16.3883,16.2989,16.3168,122400.0
2006-09-14 15:40:00,18.25,18.26,18.21,18.23,109600.0,16.3168,16.3258,16.2811,16.2989,109600.0
2006-09-14 15:50:00,18.23,18.31,18.23,18.28,134800.0,16.2989,16.3705,16.2989,16.3436,134800.0
2006-09-15 09:30:00,18.41,18.58,18.36,18.36,4824000.0,16.4599,16.6119,16.4152,16.4152,4824000.0
2006-09-15 09:40:00,18.39,18.4,18.18,18.27,178800.0,16.442,16.4509,16.2542,16.3347,178800.0
2006-09-15 09:50:00,18.25,18.26,18.17,18.22,131200.0,16.3168,16.3258,16.2453,16.29,131200.0
2006-09-15 10:00:00,18.23,18.28,18.16,18.27,208800.0,16.2989,16.3436,16.2364,16.3347,208800.0
2006-09-15 10:10:00,18.27,18.46,18.21,18.4,192400.0,16.3347,16.5046,16.2811,16.4509,192400.0
2006-09-15 10:20:00,18.39,18.39,18.17,18.18,198000.0,16.442,16.442,16.2453,16.2542,198000.0
2006-09-15 10:30:00,18.18,18.22,18.0,18.07,490800.0,16.2542,16.29,16.0933,16.1559,490800.0
2006-09-15 10:40:00,18.06,18.08,17.89,17.92,471200.0,16.1469,16.1648,15.995,16.0218,471200.0
2006-09-15 10:50:00,17.93,18.03,17.91,18.03,287200.0,16.0307,16.1201,16.0128,16.1201,287200.0
2006-09-15 11:00:00,18.03,18.11,17.96,17.99,224800.0,16.1201,16.1917,16.0575,16.0844,224800.0
2006-09-15 11:10:00,18.0,18.02,17.97,17.98,136400.0,16.0933,16.1112,16.0665,16.0754,136400.0
2006-09-15 11:20:00,17.98,17.99,17.9,17.92,124000.0,16.0754,16.0844,16.0039,16.0218,124000.0
2006-09-15 11:30:00,17.91,17.99,17.91,17.96,239200.0,16.0128,16.0844,16.0128,16.0575,239200.0
2006-09-15 11:40:00,17.96,17.97,17.9,17.9,163200.0,16.0575,16.0665,16.0039,16.0039,163200.0
2006-09-15 11:50:00,17.91,17.93,17.88,17.9,142400.0,16.0128,16.0307,15.986,16.0039,142400.0
2006-09-15 12:00:00,17.9,17.92,17.85,17.89,126000.0,16.0039,16.0218,15.9592,15.995,126000.0
2006-09-15 12:10:00,17.89,18.02,17.89,17.98,159600.0,15.995,16.1112,15.995,16.0754,159600.0
2006-09-15 12:20:00,17.97,17.97,17.85,17.85,174000.0,16.0665,16.0665,15.9592,15.9592,174000.0
2006-09-15 12:30:00,17.86,17.86,17.7,17.73,378800.0,15.9681,15.9681,15.8251,15.8519,378800.0
2006-09-15 12:40:00,17.74,17.75,17.68,17.71,222800.0,15.8608,15.8698,15.8072,15.834,222800.0
2006-09-15 12:50:00,17.7,17.81,17.69,17.78,98800.0,15.8251,15.9234,15.8161,15.8966,98800.0
2006-09-15 13:00:00,17.78,17.87,17.77,17.84,107600.0,15.8966,15.9771,15.8877,15.9503,107600.0
2006-09-15 13:10:00,17.85,17.93,17.85,17.92,167200.0,15.9592,16.0307,15.9592,16.0218,167200.0
2006-09-15 13:20:00,17.92,17.99,17.92,17.92,99200.0,16.0218,16.0844,16.0218,16.0218,99200.0
2006-09-15 13:30:00,17.93,18.01,17.93,17.99,68000.0,16.0307,16.1022,16.0307,16.0844,68000.0
2006-09-15 13:40:00,17.99,18.04,17.99,18.01,98800.0,16.0844,16.1291,16.0844,16.1022,98800.0
2006-09-15 13:50:00,18.02,18.04,18.0,18.01,88000.0,16.1112,16.1291,16.0933,16.1022,88000.0
2006-09-15 14:00:00,18.0,18.05,17.99,18.05,99200.0,16.0933,16.138,16.0844,16.138,99200.0
2006-09-15 14:10:00,18.04,18.09,18.04,18.09,99200.0,16.1291,16.1738,16.1291,16.1738,99200.0
2006-09-15 14:20:00,18.09,18.11,18.08,18.09,52400.0,16.1738,16.1917,16.1648,16.1738,52400.0
2006-09-15 14:30:00,18.09,18.14,18.08,18.12,87600.0,16.1738,16.2185,16.1648,16.2006,87600.0
2006-09-15 14:40:00,18.12,18.14,18.07,18.07,67600.0,16.2006,16.2185,16.1559,16.1559,67600.0
2006-09-15 14:50:00,18.07,18.11,17.98,18.05,126400.0,16.1559,16.1917,16.0754,16.138,126400.0
2006-09-15 15:00:00,18.06,18.06,17.98,18.02,162400.0,16.1469,16.1469,16.0754,16.1112,162400.0
2006-09-15 15:10:00,18.02,18.05,17.98,17.98,65200.0,16.1112,16.138,16.0754,16.0754,65200.0
2006-09-15 15:20:00,17.99,18.04,17.96,17.99,95600.0,16.0844,16.1291,16.0575,16.0844,95600.0
2006-09-15 15:30:00,18.0,18.01,17.95,17.97,115200.0,16.0933,16.1022,16.0486,16.0665,115200.0
2006-09-15 15:40:00,17.97,17.99,17.89,17.9,99600.0,16.0665,16.0844,15.995,16.0039,99600.0
2006-09-15 15:50:00,17.9,17.93,17.89,17.92,256800.0,16.0039,16.0307,15.995,16.0218,256800.0
2006-09-18 09:30:00,17.96,18.04,17.9,17.97,184800.0,16.0575,16.1291,16.0039,16.0665,184800.0
2006-09-18 09:40:00,17.99,18.1,17.98,18.03,94400.0,16.0844,16.1827,16.0754,16.1201,94400.0
2006-09-18 09:50:00,18.03,18.14,18.0,18.08,86400.0,16.1201,16.2185,16.0933,16.1648,86400.0
2006-09-18 10:00:00,18.11,18.16,18.09,18.16,137600.0,16.1917,16.2364,16.1738,16.2364,137600.0
2006-09-18 10:10:00,18.17,18.31,18.17,18.3,288000.0,16.2453,16.3705,16.2453,16.3615,288000.0
2006-09-18 10:20:00,18.3,18.3,18.18,18.22,109200.0,16.3615,16.3615,16.2542,16.29,109200.0
2006-09-18 10:30:00,18.22,18.22,18.11,18.16,120400.0,16.29,16.29,16.1917,16.2364,120400.0
2006-09-18 10:40:00,18.15,18.25,18.13,18.13,130000.0,16.2274,16.3168,16.2095,16.2095,130000.0
2006-09-18 10:50:00,18.13,18.18,18.11,18.13,86400.0,16.2095,16.2542,16.1917,16.2095,86400.0
2006-09-18 11:00:00,18.12,18.17,18.1,18.17,212400.0,16.2006,16.2453,16.1827,16.2453,212400.0
2006-09-18 11:10:00,18.18,18.22,18.15,18.2,83600.0,16.2542,16.29,16.2274,16.2721,83600.0
2006-09-18 11:20:00,18.21,18.24,18.18,18.24,48800.0,16.2811,16.3079,16.2542,16.3079,48800.0
2006-09-18 11:30:00,18.24,18.29,18.24,18.27,93600.0,16.3079,16.3526,16.3079,16.3347,93600.0
2006-09-18 11:40:00,18.26,18.34,18.26,18.32,94800.0,16.3258,16.3973,16.3258,16.3794,94800.0
2006-09-18 11:50:00,18.32,18.35,18.32,18.32,46000.0,16.3794,16.4062,16.3794,16.3794,46000.0
2006-09-18 12:00:00,18.32,18.33,18.29,18.3,46400.0,16.3794,16.3883,16.3526,16.3615,46400.0
2006-09-18 12:10:00,18.3,18.3,18.25,18.27,73200.0,16.3615,16.3615,16.3168,16.3347,73200.0
2006-09-18 12:20:00,18.27,18.27,18.23,18.26,38400.0,16.3347,16.3347,16.2989,16.3258,38400.0
2006-09-18 12:30:00,18.27,18.3,18.24,18.26,53600.0,16.3347,16.3615,16.3079,16.3258,53600.0
2006-09-18 12:40:00,18.26,18.35,18.26,18.31,78000.0,16.3258,16.4062,16.3258,16.3705,78000.0
2006-09-18 12:50:00,18.31,18.36,18.3,18.35,70800.0,16.3705,16.4152,16.3615,16.4062,70800.0
2006-09-18 13:00:00,18.35,18.35,18.29,18.3,51600.0,16.4062,16.4062,16.3526,16.3615,51600.0
2006-09-18 13:10:00,18.29,18.35,18.27,18.32,56400.0,16.3526,16.4062,16.3347,16.3794,56400.0
2006-09-18 13:20:00,18.32,18.35,18.28,18.28,41200.0,16.3794,16.4062,16.3436,16.3436,41200.0
2006-09-18 13:30:00,18.29,18.29,18.19,18.19,101600.0,16.3526,16.3526,16.2632,16.2632,101600.0
2006-09-18 13:40:00,18.19,18.19,18.09,18.11,86400.0,16.2632,16.2632,16.1738,16.1917,86400.0
2006-09-18 13:50:00,18.11,18.11,17.99,18.0,159600.0,16.1917,16.1917,16.0844,16.0933,159600.0
2006-09-18 14:00:00,18.0,18.03,17.97,18.0,79200.0,16.0933,16.1201,16.0665,16.0933,79200.0
2006-09-18 14:10:00,18.0,18.05,17.99,18.04,85200.0,16.0933,16.138,16.0844,16.1291,85200.0
2006-09-18 14:20:00,18.04,18.09,18.04,18.08,34800.0,16.1291,16.1738,16.1291,16.1648,34800.0
2006-09-18 14:30:00,18.06,18.08,18.01,18.01,78400.0,16.1469,16.1648,16.1022,16.1022,78400.0
2006-09-18 14:40:00,18.01,18.03,17.98,18.01,112800.0,16.1022,16.1201,16.0754,16.1022,112800.0
2006-09-18 14:50:00,18.01,18.06,18.0,18.06,87200.0,16.1022,16.1469,16.0933,16.1469,87200.0
2006-09-18 15:00:00,18.05,18.13,18.05,18.13,78000.0,16.138,16.2095,16.138,16.2095,78000.0
2006-09-18 15:10:00,18.13,18.13,18.02,18.04,120800.0,16.2095,16.2095,16.1112,16.1291,120800.0
2006-09-18 15:20:00,18.03,18.13,18.02,18.1,95200.0,16.1201,16.2095,16.1112,16.1827,95200.0
2006-09-18 15:30:00,18.11,18.16,18.08,18.11,76400.0,16.1917,16.2364,16.1648,16.1917,76400.0
2006-09-18 15:40:00,18.12,18.16,18.1,18.11,94400.0,16.2006,16.2364,16.1827,16.1917,94400.0
2006-09-18 15:50:00,18.12,18.14,18.1,18.13,136800.0,16.2006,16.2185,16.1827,16.2095,136800.0
2006-09-19 09:30:00,18.24,18.32,18.06,18.09,100000.0,16.3079,16.3794,16.1469,16.1738,100000.0
2006-09-19 09:40:00,18.1,18.13,18.04,18.06,51200.0,16.1827,16.2095,16.1291,16.1469,51200.0
2006-09-19 09:50:00,18.06,18.14,18.0,18.0,50000.0,16.1469,16.2185,16.0933,16.0933,50000.0
2006-09-19 10:00:00,18.01,18.06,17.98,18.0,120400.0,16.1022,16.1469,16.0754,16.0933,120400.0
2006-09-19 10:10:00,18.0,18.05,17.91,17.94,134000.0,16.0933,16.138,16.0128,16.0397,134000.0
2006-09-19 10:20:00,17.94,17.96,17.88,17.94,126800.0,16.0397,16.0575,15.986,16.0397,126800.0
2006-09-19 10:30:00,17.95,18.11,17.92,18.09,210800.0,16.0486,16.1917,16.0218,16.1738,210800.0
2006-09-19 10:40:00,18.09,18.11,18.04,18.08,80800.0,16.1738,16.1917,16.1291,16.1648,80800.0
2006-09-19 10:50:00,18.07,18.15,18.06,18.13,81600.0,16.1559,16.2274,16.1469,16.2095,81600.0
2006-09-19 11:00:00,18.11,18.21,18.1,18.17,119200.0,16.1917,16.2811,16.1827,16.2453,119200.0
2006-09-19 11:10:00,18.17,18.2,18.14,18.19,66400.0,16.2453,16.2721,16.2185,16.2632,66400.0
2006-09-19 11:20:00,18.19,18.2,18.05,18.05,83200.0,16.2632,16.2721,16.138,16.138,83200.0
2006-09-19 11:30:00,18.05,18.06,17.92,17.96,206400.0,16.138,16.1469,16.0218,16.0575,206400.0
2006-09-19 11:40:00,17.94,17.96,17.84,17.9,140000.0,16.0397,16.0575,15.9503,16.0039,140000.0
2006-09-19 11:50:00,17.9,17.9,17.83,17.85,120000.0,16.0039,16.0039,15.9413,15.9592,120000.0
2006-09-19 12:00:00,17.85,17.92,17.84,17.88,108000.0,15.9592,16.0218,15.9503,15.986,108000.0
2006-09-19 12:10:00,17.88,17.92,17.85,17.89,72000.0,15.986,16.0218,15.9592,15.995,72000.0
2006-09-19 12:20:00,17.89,17.9,17.83,17.84,61600.0,15.995,16.0039,15.9413,15.9503,61600.0
2006-09-19 12:30:00,17.85,17.92,17.85,17.88,82800.0,15.9592,16.0218,15.9592,15.986,82800.0
2006-09-19 12:40:00,17.87,17.95,17.86,17.92,56400.0,15.9771,16.0486,15.9681,16.0218,56400.0
2006-09-19 12:50:00,17.91,17.93,17.91,17.92,22800.0,16.0128,16.0307,16.0128,16.0218,22800.0
2006-09-19 13:00:00,17.91,17.93,17.88,17.89,65200.0,16.0128,16.0307,15.986,15.995,65200.0
2006-09-19 13:10:00,17.9,17.9,17.84,17.87,62800.0,16.0039,16.0039,15.9503,15.9771,62800.0
2006-09-19 13:20:00,17.88,17.9,17.86,17.87,75200.0,15.986,16.0039,15.9681,15.9771,75200.0
2006-09-19 13:30:00,17.87,17.88,17.81,17.82,171200.0,15.9771,15.986,15.9234,15.9324,171200.0
2006-09-19 13:40:00,17.82,17.83,17.78,17.82,95600.0,15.9324,15.9413,15.8966,15.9324,95600.0
2006-09-19 13:50:00,17.83,17.83,17.76,17.78,62800.0,15.9413,15.9413,15.8787,15.8966,62800.0
2006-09-19 14:00:00,17.78,17.83,17.78,17.8,87200.0,15.8966,15.9413,15.8966,15.9145,87200.0
2006-09-19 14:10:00,17.79,17.83,17.77,17.78,117200.0,15.9055,15.9413,15.8877,15.8966,117200.0
2006-09-19 14:20:00,17.78,17.79,17.75,17.78,234400.0,15.8966,15.9055,15.8698,15.8966,234400.0
2006-09-19 14:30:00,17.78,17.85,17.77,17.8,101600.0,15.8966,15.9592,15.8877,15.9145,101600.0
2006-09-19 14:40:00,17.79,17.79,17.75,17.78,77600.0,15.9055,15.9055,15.8698,15.8966,77600.0
2006-09-19 14:50:00,17.78,17.8,17.75,17.77,104400.0,15.8966,15.9145,15.8698,15.8877,104400.0
2006-09-19 15:00:00,17.77,17.8,17.76,17.79,115600.0,15.8877,15.9145,15.8787,15.9055,115600.0
2006-09-19 15:10:00,17.79,17.8,17.76,17.77,133600.0,15.9055,15.9145,15.8787,15.8877,133600.0
2006-09-19 15:20:00,17.77,17.81,17.77,17.81,138000.0,15.8877,15.9234,15.8877,15.9234,138000.0
2006-09-19 15:30:00,17.81,17.88,17.81,17.85,168800.0,15.9234,15.986,15.9234,15.9592,168800.0
2006-09-19 15:40:00,17.85,17.92,17.85,17.89,155200.0,15.9592,16.0218,15.9592,15.995,155200.0
2006-09-19 15:50:00,17.89,17.93,17.88,17.93,144000.0,15.995,16.0307,15.986,16.0307,144000.0
2006-09-20 09:30:00,18.07,18.13,17.97,18.04,195600.0,16.1559,16.2095,16.0665,16.1291,195600.0
2006-09-20 09:40:00,18.05,18.19,18.03,18.18,169600.0,16.138,16.2632,16.1201,16.2542,169600.0
2006-09-20 09:50:00,18.19,18.25,18.16,18.23,182800.0,16.2632,16.3168,16.2364,16.2989,182800.0
2006-09-20 10:00:00,18.24,18.26,18.21,18.21,122800.0,16.3079,16.3258,16.2811,16.2811,122800.0
2006-09-20 10:10:00,18.22,18.24,18.18,18.21,170000.0,16.29,16.3079,16.2542,16.2811,170000.0
2006-09-20 10:20:00,18.21,18.25,18.21,18.23,152000.0,16.2811,16.3168,16.2811,16.2989,152000.0
2006-09-20 10:30:00,18.24,18.24,18.2,18.23,248400.0,16.3079,16.3079,16.2721,16.2989,248400.0
2006-09-20 10:40:00,18.23,18.29,18.22,18.27,302400.0,16.2989,16.3526,16.29,16.3347,302400.0
2006-09-20 10:50:00,18.28,18.33,18.23,18.31,292800.0,16.3436,16.3883,16.2989,16.3705,292800.0
2006-09-20 11:00:00,18.3,18.31,18.25,18.29,465200.0,16.3615,16.3705,16.3168,16.3526,465200.0
2006-09-20 11:10:00,18.3,18.34,18.29,18.32,75600.0,16.3615,16.3973,16.3526,16.3794,75600.0
2006-09-20 11:20:00,18.33,18.4,18.32,18.4,158000.0,16.3883,16.4509,16.3794,16.4509,158000.0
2006-09-20 11:30:00,18.39,18.4,18.36,18.38,65600.0,16.442,16.4509,16.4152,16.433,65600.0
2006-09-20 11:40:00,18.38,18.4,18.33,18.33,136400.0,16.433,16.4509,16.3883,16.3883,136400.0
2006-09-20 11:50:00,18.33,18.33,18.25,18.32,86000.0,16.3883,16.3883,16.3168,16.3794,86000.0
2006-09-20 12:00:00,18.32,18.32,18.25,18.29,68000.0,16.3794,16.3794,16.3168,16.3526,68000.0
2006-09-20 12:10:00,18.28,18.3,18.26,18.28,52400.0,16.3436,16.3615,16.3258,16.3436,52400.0
2006-09-20 12:20:00,18.29,18.3,18.26,18.3,69200.0,16.3526,16.3615,16.3258,16.3615,69200.0
2006-09-20 12:30:00,18.3,18.33,18.28,18.29,173200.0,16.3615,16.3883,16.3436,16.3526,173200.0
2006-09-20 12:40:00,18.28,18.31,18.28,18.29,212400.0,16.3436,16.3705,16.3436,16.3526,212400.0
2006-09-20 12:50:00,18.29,18.3,18.19,18.19,114400.0,16.3526,16.3615,16.2632,16.2632,114400.0
2006-09-20 13:00:00,18.19,18.2,18.15,18.17,100000.0,16.2632,16.2721,16.2274,16.2453,100000.0
2006-09-20 13:10:00,18.18,18.2,18.16,18.17,60800.0,16.2542,16.2721,16.2364,16.2453,60800.0
2006-09-20 13:20:00,18.17,18.17,18.11,18.12,176000.0,16.2453,16.2453,16.1917,16.2006,176000.0
2006-09-20 13:30:00,18.12,18.14,18.09,18.13,180400.0,16.2006,16.2185,16.1738,16.2095,180400.0
2006-09-20 13:40:00,18.13,18.14,18.12,18.14,134000.0,16.2095,16.2185,16.2006,16.2185,134000.0
2006-09-20 13:50:00,18.14,18.17,18.14,18.17,48800.0,16.2185,16.2453,16.2185,16.2453,48800.0
2006-09-20 14:00:00,18.17,18.21,18.14,18.15,106800.0,16.2453,16.2811,16.2185,16.2274,106800.0
2006-09-20 14:10:00,18.15,18.22,18.05,18.05,207200.0,16.2274,16.29,16.138,16.138,207200.0
2006-09-20 14:20:00,18.06,18.13,18.0,18.0,224000.0,16.1469,16.2095,16.0933,16.0933,224000.0
2006-09-20 14:30:00,18.0,18.06,17.97,17.97,123600.0,16.0933,16.1469,16.0665,16.0665,123600.0
2006-09-20 14:40:00,17.97,18.04,17.93,17.96,299200.0,16.0665,16.1291,16.0307,16.0575,299200.0
2006-09-20 14:50:00,17.95,18.03,17.92,18.0,207600.0,16.0486,16.1201,16.0218,16.0933,207600.0
2006-09-20 15:00:00,18.0,18.09,17.98,18.06,234800.0,16.0933,16.1738,16.0754,16.1469,234800.0
2006-09-20 15:10:00,18.07,18.07,18.0,18.03,77600.0,16.1559,16.1559,16.0933,16.1201,77600.0
2006-09-20 15:20:00,18.04,18.06,18.0,18.06,68400.0,16.1291,16.1469,16.0933,16.1469,68400.0
2006-09-20 15:30:00,18.06,18.08,18.03,18.05,100000.0,16.1469,16.1648,16.1201,16.138,100000.0
2006-09-20 15:40:00,18.04,18.13,18.02,18.12,223200.0,16.1291,16.2095,16.1112,16.2006,223200.0
2006-09-20 15:50:00,18.13,18.17,18.1,18.17,864800.0,16.2095,16.2453,16.1827,16.2453,864800.0
2006-09-21 09:30:00,18.29,18.31,18.24,18.28,262400.0,16.3526,16.3705,16.3079,16.3436,262400.0
2006-09-21 09:40:00,18.28,18.33,18.25,18.32,318000.0,16.3436,16.3883,16.3168,16.3794,318000.0
2006-09-21 09:50:00,18.33,18.41,18.31,18.39,298800.0,16.3883,16.4599,16.3705,16.442,298800.0
2006-09-21 10:00:00,18.39,18.47,18.38,18.46,400800.0,16.442,16.5135,16.433,16.5046,400800.0
2006-09-21 10:10:00,18.46,18.46,18.36,18.38,360800.0,16.5046,16.5046,16.4152,16.433,360800.0
2006-09-21 10:20:00,18.39,18.41,18.36,18.4,178800.0,16.442,16.4599,16.4152,16.4509,178800.0
2006-09-21 10:30:00,18.39,18.43,18.36,18.42,157200.0,16.442,16.4778,16.4152,16.4688,157200.0
2006-09-21 10:40:00,18.43,18.56,18.4,18.54,281200.0,16.4778,16.594,16.4509,16.5761,281200.0
2006-09-21 10:50:00,18.56,18.57,18.5,18.54,252800.0,16.594,16.6029,16.5403,16.5761,252800.0
2006-09-21 11:00:00,18.54,18.65,18.54,18.6,280000.0,16.5761,16.6744,16.5761,16.6297,280000.0
2006-09-21 11:10:00,18.61,18.66,18.57,18.66,114800.0,16.6387,16.6834,16.6029,16.6834,114800.0
2006-09-21 11:20:00,18.65,18.7,18.57,18.67,294800.0,16.6744,16.7192,16.6029,16.6923,294800.0
2006-09-21 11:30:00,18.68,18.68,18.61,18.65,219200.0,16.7013,16.7013,16.6387,16.6744,219200.0
2006-09-21 11:40:00,18.65,18.66,18.6,18.63,192800.0,16.6744,16.6834,16.6297,16.6566,192800.0
2006-09-21 11:50:00,18.61,18.66,18.58,18.6,122800.0,16.6387,16.6834,16.6119,16.6297,122800.0
2006-09-21 12:00:00,18.61,18.61,18.47,18.55,171600.0,16.6387,16.6387,16.5135,16.585,171600.0
2006-09-21 12:10:00,18.55,18.57,18.49,18.51,158000.0,16.585,16.6029,16.5314,16.5493,158000.0
2006-09-21 12:20:00,18.51,18.52,18.43,18.49,180000.0,16.5493,16.5582,16.4778,16.5314,180000.0
2006-09-21 12:30:00,18.49,18.51,18.42,18.48,117200.0,16.5314,16.5493,16.4688,16.5225,117200.0
2006-09-21 12:40:00,18.47,18.49,18.41,18.41,66000.0,16.5135,16.5314,16.4599,16.4599,66000.0
2006-09-21 12:50:00,18.41,18.41,18.28,18.33,237600.0,16.4599,16.4599,16.3436,16.3883,237600.0
2006-09-21 13:00:00,18.31,18.36,18.29,18.35,175600.0,16.3705,16.4152,16.3526,16.4062,175600.0
2006-09-21 13:10:00,18.35,18.39,18.34,18.39,84400.0,16.4062,16.442,16.3973,16.442,84400.0
2006-09-21 13:20:00,18.39,18.43,18.37,18.43,83200.0,16.442,16.4778,16.4241,16.4778,83200.0
2006-09-21 13:30:00,18.42,18.48,18.39,18.46,126800.0,16.4688,16.5225,16.442,16.5046,126800.0
2006-09-21 13:40:00,18.46,18.53,18.44,18.51,199600.0,16.5046,16.5672,16.4867,16.5493,199600.0
2006-09-21 13:50:00,18.51,18.52,18.46,18.49,88800.0,16.5493,16.5582,16.5046,16.5314,88800.0
2006-09-21 14:00:00,18.49,18.51,18.41,18.41,126800.0,16.5314,16.5493,16.4599,16.4599,126800.0
2006-09-21 14:10:00,18.43,18.47,18.32,18.38,154000.0,16.4778,16.5135,16.3794,16.433,154000.0
2006-09-21 14:20:00,18.37,18.39,18.31,18.32,157200.0,16.4241,16.442,16.3705,16.3794,157200.0
2006-09-21 14:30:00,18.32,18.35,18.3,18.35,170800.0,16.3794,16.4062,16.3615,16.4062,170800.0
2006-09-21 14:40:00,18.35,18.37,18.32,18.35,83200.0,16.4062,16.4241,16.3794,16.4062,83200.0
2006-09-21 14:50:00,18.34,18.36,18.29,18.31,93600.0,16.3973,16.4152,16.3526,16.3705,93600.0
2006-09-21 15:00:00,18.31,18.35,18.29,18.33,124400.0,16.3705,16.4062,16.3526,16.3883,124400.0
2006-09-21 15:10:00,18.33,18.35,18.27,18.29,178800.0,16.3883,16.4062,16.3347,16.3526,178800.0
2006-09-21 15:20:00,18.29,18.29,18.21,18.24,295600.0,16.3526,16.3526,16.2811,16.3079,295600.0
2006-09-21 15:30:00,18.23,18.28,18.23,18.25,171600.0,16.2989,16.3436,16.2989,16.3168,171600.0
2006-09-21 15:40:00,18.25,18.29,18.23,18.29,193600.0,16.3168,16.3526,16.2989,16.3526,193600.0
2006-09-21 15:50:00,18.29,18.34,18.27,18.34,317200.0,16.3526,16.3973,16.3347,16.3973,317200.0
2006-09-22 09:30:00,18.26,18.3,18.18,18.22,175200.0,16.3258,16.3615,16.2542,16.29,175200.0
2006-09-22 09:40:00,18.21,18.26,18.16,18.17,118400.0,16.2811,16.3258,16.2364,16.2453,118400.0
2006-09-22 09:50:00,18.17,18.18,18.06,18.09,158800.0,16.2453,16.2542,16.1469,16.1738,158800.0
2006-09-22 10:00:00,18.07,18.12,18.01,18.03,80800.0,16.1559,16.2006,16.1022,16.1201,80800.0
2006-09-22 10:10:00,18.04,18.12,18.04,18.12,41200.0,16.1291,16.2006,16.1291,16.2006,41200.0
2006-09-22 10:20:00,18.15,18.17,18.04,18.17,105200.0,16.2274,16.2453,16.1291,16.2453,105200.0
2006-09-22 10:30:00,18.15,18.21,18.12,18.14,74400.0,16.2274,16.2811,16.2006,16.2185,74400.0
2006-09-22 10:40:00,18.13,18.22,18.13,18.21,82400.0,16.2095,16.29,16.2095,16.2811,82400.0
2006-09-22 10:50:00,18.21,18.23,18.13,18.14,149600.0,16.2811,16.2989,16.2095,16.2185,149600.0
2006-09-22 11:00:00,18.15,18.2,18.13,18.15,80400.0,16.2274,16.2721,16.2095,16.2274,80400.0
2006-09-22 11:10:00,18.14,18.18,18.06,18.09,122000.0,16.2185,16.2542,16.1469,16.1738,122000.0
2006-09-22 11:20:00,18.08,18.09,18.03,18.05,63600.0,16.1648,16.1738,16.1201,16.138,63600.0
2006-09-22 11:30:00,18.05,18.1,18.05,18.08,65600.0,16.138,16.1827,16.138,16.1648,65600.0
2006-09-22 11:40:00,18.08,18.16,18.07,18.12,154800.0,16.1648,16.2364,16.1559,16.2006,154800.0
2006-09-22 11:50:00,18.12,18.13,18.09,18.11,65600.0,16.2006,16.2095,16.1738,16.1917,65600.0
2006-09-22 12:00:00,18.1,18.11,18.06,18.08,126400.0,16.1827,16.1917,16.1469,16.1648,126400.0
2006-09-22 12:10:00,18.08,18.12,18.05,18.09,99600.0,16.1648,16.2006,16.138,16.1738,99600.0
2006-09-22 12:20:00,18.09,18.18,18.09,18.15,59200.0,16.1738,16.2542,16.1738,16.2274,59200.0
2006-09-22 12:30:00,18.14,18.14,18.09,18.11,52000.0,16.2185,16.2185,16.1738,16.1917,52000.0
2006-09-22 12:40:00,18.12,18.17,18.11,18.16,48000.0,16.2006,16.2453,16.1917,16.2364,48000.0
2006-09-22 12:50:00,18.17,18.19,18.14,18.18,54400.0,16.2453,16.2632,16.2185,16.2542,54400.0
2006-09-22 13:00:00,18.18,18.22,18.15,18.19,80800.0,16.2542,16.29,16.2274,16.2632,80800.0
2006-09-22 13:10:00,18.17,18.2,18.15,18.19,29600.0,16.2453,16.2721,16.2274,16.2632,29600.0
2006-09-22 13:20:00,18.2,18.23,18.18,18.19,44800.0,16.2721,16.2989,16.2542,16.2632,44800.0
2006-09-22 13:30:00,18.18,18.22,18.16,18.16,40000.0,16.2542,16.29,16.2364,16.2364,40000.0
2006-09-22 13:40:00,18.17,18.18,18.15,18.17,37200.0,16.2453,16.2542,16.2274,16.2453,37200.0
2006-09-22 13:50:00,18.17,18.2,18.15,18.2,37200.0,16.2453,16.2721,16.2274,16.2721,37200.0
2006-09-22 14:00:00,18.2,18.24,18.2,18.21,38800.0,16.2721,16.3079,16.2721,16.2811,38800.0
2006-09-22 14:10:00,18.2,18.2,18.17,18.17,16400.0,16.2721,16.2721,16.2453,16.2453,16400.0
2006-09-22 14:20:00,18.16,18.21,18.12,18.15,72800.0,16.2364,16.2811,16.2006,16.2274,72800.0
2006-09-22 14:30:00,18.15,18.16,18.1,18.13,68400.0,16.2274,16.2364,16.1827,16.2095,68400.0
2006-09-22 14:40:00,18.12,18.17,18.09,18.15,37200.0,16.2006,16.2453,16.1738,16.2274,37200.0
2006-09-22 14:50:00,18.15,18.2,18.15,18.17,47200.0,16.2274,16.2721,16.2274,16.2453,47200.0
2006-09-22 15:00:00,18.18,18.25,18.17,18.25,99600.0,16.2542,16.3168,16.2453,16.3168,99600.0
2006-09-22 15:10:00,18.25,18.29,18.21,18.25,80000.0,16.3168,16.3526,16.2811,16.3168,80000.0
2006-09-22 15:20:00,18.26,18.27,18.2,18.21,61200.0,16.3258,16.3347,16.2721,16.2811,61200.0
2006-09-22 15:30:00,18.21,18.24,18.16,18.18,48800.0,16.2811,16.3079,16.2364,16.2542,48800.0
2006-09-22 15:40:00,18.18,18.22,18.15,18.2,59200.0,16.2542,16.29,16.2274,16.2721,59200.0
2006-09-22 15:50:00,18.21,18.21,18.16,18.16,98400.0,16.2811,16.2811,16.2364,16.2364,98400.0
2006-09-25 09:30:00,18.14,18.43,18.14,18.34,246800.0,16.2185,16.4778,16.2185,16.3973,246800.0
2006-09-25 09:40:00,18.34,18.39,18.31,18.35,118400.0,16.3973,16.442,16.3705,16.4062,118400.0
2006-09-25 09:50:00,18.33,18.33,18.22,18.23,114000.0,16.3883,16.3883,16.29,16.2989,114000.0
2006-09-25 10:00:00,18.23,18.27,18.16,18.17,125600.0,16.2989,16.3347,16.2364,16.2453,125600.0
2006-09-25 10:10:00,18.16,18.17,18.04,18.11,176800.0,16.2364,16.2453,16.1291,16.1917,176800.0
2006-09-25 10:20:00,18.11,18.17,18.05,18.08,100800.0,16.1917,16.2453,16.138,16.1648,100800.0
2006-09-25 10:30:00,18.07,18.11,18.03,18.07,171600.0,16.1559,16.1917,16.1201,16.1559,171600.0
2006-09-25 10:40:00,18.07,18.12,18.07,18.1,82400.0,16.1559,16.2006,16.1559,16.1827,82400.0
2006-09-25 10:50:00,18.1,18.17,18.09,18.17,84000.0,16.1827,16.2453,16.1738,16.2453,84000.0
2006-09-25 11:00:00,18.16,18.24,18.14,18.21,76800.0,16.2364,16.3079,16.2185,16.2811,76800.0
2006-09-25 11:10:00,18.2,18.23,18.18,18.18,45200.0,16.2721,16.2989,16.2542,16.2542,45200.0
2006-09-25 11:20:00,18.18,18.25,18.18,18.24,80800.0,16.2542,16.3168,16.2542,16.3079,80800.0
2006-09-25 11:30:00,18.23,18.28,18.18,18.2,64000.0,16.2989,16.3436,16.2542,16.2721,64000.0
2006-09-25 11:40:00,18.21,18.25,18.18,18.19,128800.0,16.2811,16.3168,16.2542,16.2632,128800.0
2006-09-25 11:50:00,18.2,18.24,18.17,18.19,43200.0,16.2721,16.3079,16.2453,16.2632,43200.0
2006-09-25 12:00:00,18.18,18.2,18.14,18.15,149600.0,16.2542,16.2721,16.2185,16.2274,149600.0
2006-09-25 12:10:00,18.15,18.18,18.1,18.14,124800.0,16.2274,16.2542,16.1827,16.2185,124800.0
2006-09-25 12:20:00,18.15,18.27,18.14,18.26,268000.0,16.2274,16.3347,16.2185,16.3258,268000.0
2006-09-25 12:30:00,18.26,18.33,18.26,18.28,140800.0,16.3258,16.3883,16.3258,16.3436,140800.0
2006-09-25 12:40:00,18.28,18.32,18.28,18.31,37200.0,16.3436,16.3794,16.3436,16.3705,37200.0
2006-09-25 12:50:00,18.32,18.4,18.3,18.38,136800.0,16.3794,16.4509,16.3615,16.433,136800.0
2006-09-25 13:00:00,18.36,18.42,18.36,18.42,106400.0,16.4152,16.4688,16.4152,16.4688,106400.0
2006-09-25 13:10:00,18.42,18.43,18.39,18.39,61600.0,16.4688,16.4778,16.442,16.442,61600.0
2006-09-25 13:20:00,18.39,18.41,18.36,18.38,78800.0,16.442,16.4599,16.4152,16.433,78800.0
2006-09-25 13:30:00,18.38,18.4,18.36,18.39,38800.0,16.433,16.4509,16.4152,16.442,38800.0
2006-09-25 13:40:00,18.39,18.46,18.39,18.46,98800.0,16.442,16.5046,16.442,16.5046,98800.0
2006-09-25 13:50:00,18.45,18.46,18.4,18.4,26800.0,16.4956,16.5046,16.4509,16.4509,26800.0
2006-09-25 14:00:00,18.42,18.5,18.41,18.46,105600.0,16.4688,16.5403,16.4599,16.5046,105600.0
2006-09-25 14:10:00,18.47,18.52,18.41,18.43,127200.0,16.5135,16.5582,16.4599,16.4778,127200.0
2006-09-25 14:20:00,18.43,18.46,18.4,18.43,63200.0,16.4778,16.5046,16.4509,16.4778,63200.0
2006-09-25 14:30:00,18.43,18.54,18.43,18.51,128800.0,16.4778,16.5761,16.4778,16.5493,128800.0
2006-09-25 14:40:00,18.5,18.56,18.5,18.55,82400.0,16.5403,16.594,16.5403,16.585,82400.0
2006-09-25 14:50:00,18.54,18.58,18.47,18.55,102000.0,16.5761,16.6119,16.5135,16.585,102000.0
2006-09-25 15:00:00,18.55,18.57,18.48,18.53,85600.0,16.585,16.6029,16.5225,16.5672,85600.0
2006-09-25 15:10:00,18.53,18.57,18.47,18.54,87600.0,16.5672,16.6029,16.5135,16.5761,87600.0
2006-09-25 15:20:00,18.53,18.64,18.52,18.6,212800.0,16.5672,16.6655,16.5582,16.6297,212800.0
2006-09-25 15:30:00,18.6,18.61,18.57,18.61,112800.0,16.6297,16.6387,16.6029,16.6387,112800.0
2006-09-25 15:40:00,18.6,18.63,18.58,18.62,192000.0,16.6297,16.6566,16.6119,16.6476,192000.0
2006-09-25 15:50:00,18.62,18.67,18.6,18.67,230000.0,16.6476,16.6923,16.6297,16.6923,230000.0
2006-09-26 09:30:00,18.66,18.68,18.39,18.51,382800.0,16.6834,16.7013,16.442,16.5493,382800.0
2006-09-26 09:40:00,18.52,18.56,18.44,18.47,204400.0,16.5582,16.594,16.4867,16.5135,204400.0
2006-09-26 09:50:00,18.47,18.47,18.35,18.39,235600.0,16.5135,16.5135,16.4062,16.442,235600.0
2006-09-26 10:00:00,18.39,18.45,18.35,18.44,295600.0,16.442,16.4956,16.4062,16.4867,295600.0
2006-09-26 10:10:00,18.43,18.5,18.39,18.45,264400.0,16.4778,16.5403,16.442,16.4956,264400.0
2006-09-26 10:20:00,18.45,18.49,18.42,18.48,307200.0,16.4956,16.5314,16.4688,16.5225,307200.0
2006-09-26 10:30:00,18.48,18.55,18.48,18.52,181200.0,16.5225,16.585,16.5225,16.5582,181200.0
2006-09-26 10:40:00,18.54,18.58,18.47,18.47,124000.0,16.5761,16.6119,16.5135,16.5135,124000.0
2006-09-26 10:50:00,18.47,18.47,18.43,18.46,156000.0,16.5135,16.5135,16.4778,16.5046,156000.0
2006-09-26 11:00:00,18.46,18.52,18.46,18.5,95200.0,16.5046,16.5582,16.5046,16.5403,95200.0
2006-09-26 11:10:00,18.5,18.53,18.46,18.47,56000.0,16.5403,16.5672,16.5046,16.5135,56000.0
2006-09-26 11:20:00,18.45,18.5,18.41,18.43,122000.0,16.4956,16.5403,16.4599,16.4778,122000.0
2006-09-26 11:30:00,18.45,18.45,18.38,18.38,161600.0,16.4956,16.4956,16.433,16.433,161600.0
2006-09-26 11:40:00,18.38,18.39,18.33,18.35,176800.0,16.433,16.442,16.3883,16.4062,176800.0
2006-09-26 11:50:00,18.35,18.41,18.34,18.34,137600.0,16.4062,16.4599,16.3973,16.3973,137600.0
2006-09-26 12:00:00,18.34,18.44,18.33,18.44,124800.0,16.3973,16.4867,16.3883,16.4867,124800.0
2006-09-26 12:10:00,18.43,18.5,18.42,18.47,58800.0,16.4778,16.5403,16.4688,16.5135,58800.0
2006-09-26 12:20:00,18.46,18.53,18.46,18.52,76000.0,16.5046,16.5672,16.5046,16.5582,76000.0
2006-09-26 12:30:00,18.51,18.51,18.45,18.45,51200.0,16.5493,16.5493,16.4956,16.4956,51200.0
2006-09-26 12:40:00,18.45,18.45,18.37,18.41,86800.0,16.4956,16.4956,16.4241,16.4599,86800.0
2006-09-26 12:50:00,18.41,18.45,18.4,18.43,48000.0,16.4599,16.4956,16.4509,16.4778,48000.0
2006-09-26 13:00:00,18.43,18.49,18.39,18.48,81600.0,16.4778,16.5314,16.442,16.5225,81600.0
2006-09-26 13:10:00,18.48,18.48,18.44,18.48,85600.0,16.5225,16.5225,16.4867,16.5225,85600.0
2006-09-26 13:20:00,18.48,18.52,18.46,18.5,48800.0,16.5225,16.5582,16.5046,16.5403,48800.0
2006-09-26 13:30:00,18.51,18.55,18.51,18.54,80000.0,16.5493,16.585,16.5493,16.5761,80000.0
2006-09-26 13:40:00,18.54,18.56,18.53,18.53,46400.0,16.5761,16.594,16.5672,16.5672,46400.0
2006-09-26 13:50:00,18.54,18.62,18.54,18.61,95200.0,16.5761,16.6476,16.5761,16.6387,95200.0
2006-09-26 14:00:00,18.61,18.64,18.54,18.55,128000.0,16.6387,16.6655,16.5761,16.585,128000.0
2006-09-26 14:10:00,18.55,18.63,18.55,18.57,100400.0,16.585,16.6566,16.585,16.6029,100400.0
2006-09-26 14:20:00,18.57,18.65,18.56,18.63,142800.0,16.6029,16.6744,16.594,16.6566,142800.0
2006-09-26 14:30:00,18.64,18.69,18.64,18.67,133200.0,16.6655,16.7102,16.6655,16.6923,133200.0
2006-09-26 14:40:00,18.65,18.68,18.63,18.66,43200.0,16.6744,16.7013,16.6566,16.6834,43200.0
2006-09-26 14:50:00,18.66,18.67,18.62,18.62,82800.0,16.6834,16.6923,16.6476,16.6476,82800.0
2006-09-26 15:00:00,18.63,18.63,18.56,18.58,108800.0,16.6566,16.6566,16.594,16.6119,108800.0
2006-09-26 15:10:00,18.58,18.67,18.58,18.65,81600.0,16.6119,16.6923,16.6119,16.6744,81600.0
2006-09-26 15:20:00,18.65,18.67,18.6,18.66,108800.0,16.6744,16.6923,16.6297,16.6834,108800.0
2006-09-26 15:30:00,18.65,18.69,18.62,18.69,118000.0,16.6744,16.7102,16.6476,16.7102,118000.0
2006-09-26 15:40:00,18.69,18.69,18.62,18.66,170400.0,16.7102,16.7102,16.6476,16.6834,170400.0
2006-09-26 15:50:00,18.64,18.66,18.61,18.65,197200.0,16.6655,16.6834,16.6387,16.6744,197200.0
2006-09-27 09:30:00,18.71,18.95,18.66,18.92,563600.0,16.7281,16.9427,16.6834,16.9158,563600.0
2006-09-27 09:40:00,18.91,19.16,18.91,19.08,470000.0,16.9069,17.1304,16.9069,17.0589,470000.0
2006-09-27 09:50:00,19.07,19.1,19.01,19.06,219200.0,17.05,17.0768,16.9963,17.041,219200.0
2006-09-27 10:00:00,19.06,19.12,19.03,19.06,555600.0,17.041,17.0947,17.0142,17.041,555600.0
2006-09-27 10:10:00,19.03,19.06,18.97,18.99,198000.0,17.0142,17.041,16.9606,16.9784,198000.0
2006-09-27 10:20:00,19.0,19.0,18.93,18.98,383600.0,16.9874,16.9874,16.9248,16.9695,383600.0
2006-09-27 10:30:00,18.98,18.99,18.86,18.93,377600.0,16.9695,16.9784,16.8622,16.9248,377600.0
2006-09-27 10:40:00,18.93,18.99,18.88,18.95,221600.0,16.9248,16.9784,16.8801,16.9427,221600.0
2006-09-27 10:50:00,18.95,19.04,18.93,19.04,184000.0,16.9427,17.0231,16.9248,17.0231,184000.0
2006-09-27 11:00:00,19.03,19.07,18.93,19.0,146400.0,17.0142,17.05,16.9248,16.9874,146400.0
2006-09-27 11:10:00,19.0,19.09,18.95,19.07,253200.0,16.9874,17.0678,16.9427,17.05,253200.0
2006-09-27 11:20:00,19.07,19.07,18.94,18.95,208000.0,17.05,17.05,16.9337,16.9427,208000.0
2006-09-27 11:30:00,18.95,18.98,18.91,18.91,303200.0,16.9427,16.9695,16.9069,16.9069,303200.0
2006-09-27 11:40:00,18.92,18.99,18.89,18.97,254400.0,16.9158,16.9784,16.889,16.9606,254400.0
2006-09-27 11:50:00,18.97,18.98,18.94,18.95,77600.0,16.9606,16.9695,16.9337,16.9427,77600.0
2006-09-27 12:00:00,18.96,18.96,18.88,18.88,142000.0,16.9516,16.9516,16.8801,16.8801,142000.0
2006-09-27 12:10:00,18.89,18.91,18.84,18.87,92400.0,16.889,16.9069,16.8443,16.8711,92400.0
2006-09-27 12:20:00,18.87,18.89,18.83,18.85,58400.0,16.8711,16.889,16.8354,16.8533,58400.0
2006-09-27 12:30:00,18.85,18.89,18.84,18.87,41600.0,16.8533,16.889,16.8443,16.8711,41600.0
2006-09-27 12:40:00,18.86,18.9,18.86,18.9,32400.0,16.8622,16.898,16.8622,16.898,32400.0
2006-09-27 12:50:00,18.91,18.95,18.91,18.94,54800.0,16.9069,16.9427,16.9069,16.9337,54800.0
2006-09-27 13:00:00,18.95,18.96,18.91,18.92,101600.0,16.9427,16.9516,16.9069,16.9158,101600.0
2006-09-27 13:10:00,18.92,18.92,18.85,18.92,72000.0,16.9158,16.9158,16.8533,16.9158,72000.0
2006-09-27 13:20:00,18.92,18.92,18.81,18.83,71200.0,16.9158,16.9158,16.8175,16.8354,71200.0
2006-09-27 13:30:00,18.83,18.84,18.8,18.83,74400.0,16.8354,16.8443,16.8086,16.8354,74400.0
2006-09-27 13:40:00,18.84,18.91,18.83,18.87,109200.0,16.8443,16.9069,16.8354,16.8711,109200.0
2006-09-27 13:50:00,18.86,18.88,18.85,18.86,38800.0,16.8622,16.8801,16.8533,16.8622,38800.0
2006-09-27 14:00:00,18.88,18.91,18.83,18.85,112000.0,16.8801,16.9069,16.8354,16.8533,112000.0
2006-09-27 14:10:00,18.86,18.86,18.8,18.8,154800.0,16.8622,16.8622,16.8086,16.8086,154800.0
2006-09-27 14:20:00,18.8,18.83,18.8,18.81,165200.0,16.8086,16.8354,16.8086,16.8175,165200.0
2006-09-27 14:30:00,18.81,18.84,18.8,18.81,101200.0,16.8175,16.8443,16.8086,16.8175,101200.0
2006-09-27 14:40:00,18.81,18.84,18.74,18.79,179600.0,16.8175,16.8443,16.7549,16.7996,179600.0
2006-09-27 14:50:00,18.8,18.81,18.79,18.8,132800.0,16.8086,16.8175,16.7996,16.8086,132800.0
2006-09-27 15:00:00,18.8,18.81,18.75,18.76,132400.0,16.8086,16.8175,16.7639,16.7728,132400.0
2006-09-27 15:10:00,18.75,18.84,18.73,18.8,238400.0,16.7639,16.8443,16.746,16.8086,238400.0
2006-09-27 15:20:00,18.79,18.85,18.78,18.8,114400.0,16.7996,16.8533,16.7907,16.8086,114400.0
2006-09-27 15:30:00,18.81,18.84,18.79,18.8,61600.0,16.8175,16.8443,16.7996,16.8086,61600.0
2006-09-27 15:40:00,18.8,18.8,18.77,18.79,78000.0,16.8086,16.8086,16.7817,16.7996,78000.0
2006-09-27 15:50:00,18.79,18.8,18.75,18.77,125600.0,16.7996,16.8086,16.7639,16.7817,125600.0
2006-09-28 09:30:00,18.95,19.09,18.89,18.95,449600.0,16.9427,17.0678,16.889,16.9427,449600.0
2006-09-28 09:40:00,18.95,18.97,18.82,18.82,187600.0,16.9427,16.9606,16.8264,16.8264,187600.0
2006-09-28 09:50:00,18.82,18.86,18.75,18.86,214800.0,16.8264,16.8622,16.7639,16.8622,214800.0
2006-09-28 10:00:00,18.86,18.89,18.82,18.86,238400.0,16.8622,16.889,16.8264,16.8622,238400.0
2006-09-28 10:10:00,18.86,18.89,18.81,18.85,235600.0,16.8622,16.889,16.8175,16.8533,235600.0
2006-09-28 10:20:00,18.84,18.88,18.75,18.77,97600.0,16.8443,16.8801,16.7639,16.7817,97600.0
2006-09-28 10:30:00,18.78,18.84,18.75,18.76,124800.0,16.7907,16.8443,16.7639,16.7728,124800.0
2006-09-28 10:40:00,18.75,18.75,18.68,18.68,160000.0,16.7639,16.7639,16.7013,16.7013,160000.0
2006-09-28 10:50:00,18.68,18.74,18.67,18.72,140800.0,16.7013,16.7549,16.6923,16.737,140800.0
2006-09-28 11:00:00,18.72,18.74,18.69,18.73,64400.0,16.737,16.7549,16.7102,16.746,64400.0
2006-09-28 11:10:00,18.73,18.8,18.73,18.79,89600.0,16.746,16.8086,16.746,16.7996,89600.0
2006-09-28 11:20:00,18.79,18.8,18.74,18.75,86800.0,16.7996,16.8086,16.7549,16.7639,86800.0
2006-09-28 11:30:00,18.75,18.75,18.72,18.72,51600.0,16.7639,16.7639,16.737,16.737,51600.0
2006-09-28 11:40:00,18.73,18.73,18.67,18.67,76800.0,16.746,16.746,16.6923,16.6923,76800.0
2006-09-28 11:50:00,18.67,18.67,18.63,18.65,71600.0,16.6923,16.6923,16.6566,16.6744,71600.0
2006-09-28 12:00:00,18.64,18.67,18.61,18.67,163200.0,16.6655,16.6923,16.6387,16.6923,163200.0
2006-09-28 12:10:00,18.66,18.66,18.63,18.65,161200.0,16.6834,16.6834,16.6566,16.6744,161200.0
2006-09-28 12:20:00,18.65,18.66,18.64,18.65,50400.0,16.6744,16.6834,16.6655,16.6744,50400.0
2006-09-28 12:30:00,18.64,18.68,18.64,18.66,33600.0,16.6655,16.7013,16.6655,16.6834,33600.0
2006-09-28 12:40:00,18.66,18.66,18.64,18.64,62400.0,16.6834,16.6834,16.6655,16.6655,62400.0
2006-09-28 12:50:00,18.64,18.67,18.63,18.64,83600.0,16.6655,16.6923,16.6566,16.6655,83600.0
2006-09-28 13:00:00,18.64,18.64,18.61,18.63,131200.0,16.6655,16.6655,16.6387,16.6566,131200.0
2006-09-28 13:10:00,18.62,18.66,18.61,18.65,164800.0,16.6476,16.6834,16.6387,16.6744,164800.0
2006-09-28 13:20:00,18.65,18.71,18.64,18.66,153600.0,16.6744,16.7281,16.6655,16.6834,153600.0
2006-09-28 13:30:00,18.66,18.66,18.6,18.61,40800.0,16.6834,16.6834,16.6297,16.6387,40800.0
2006-09-28 13:40:00,18.61,18.63,18.59,18.63,56000.0,16.6387,16.6566,16.6208,16.6566,56000.0
2006-09-28 13:50:00,18.63,18.67,18.63,18.65,38800.0,16.6566,16.6923,16.6566,16.6744,38800.0
2006-09-28 14:00:00,18.65,18.66,18.64,18.65,40400.0,16.6744,16.6834,16.6655,16.6744,40400.0
2006-09-28 14:10:00,18.65,18.68,18.64,18.66,74000.0,16.6744,16.7013,16.6655,16.6834,74000.0
2006-09-28 14:20:00,18.65,18.68,18.64,18.65,142800.0,16.6744,16.7013,16.6655,16.6744,142800.0
2006-09-28 14:30:00,18.65,18.8,18.64,18.78,235200.0,16.6744,16.8086,16.6655,16.7907,235200.0
2006-09-28 14:40:00,18.78,18.84,18.74,18.75,112000.0,16.7907,16.8443,16.7549,16.7639,112000.0
2006-09-28 14:50:00,18.75,18.75,18.68,18.68,59200.0,16.7639,16.7639,16.7013,16.7013,59200.0
2006-09-28 15:00:00,18.68,18.73,18.64,18.66,276800.0,16.7013,16.746,16.6655,16.6834,276800.0
2006-09-28 15:10:00,18.67,18.68,18.65,18.67,116000.0,16.6923,16.7013,16.6744,16.6923,116000.0
2006-09-28 15:20:00,18.66,18.7,18.65,18.65,46400.0,16.6834,16.7192,16.6744,16.6744,46400.0
2006-09-28 15:30:00,18.66,18.68,18.66,18.66,131200.0,16.6834,16.7013,16.6834,16.6834,131200.0
2006-09-28 15:40:00,18.66,18.74,18.66,18.7,88400.0,16.6834,16.7549,16.6834,16.7192,88400.0
2006-09-28 15:50:00,18.7,18.75,18.66,18.75,215200.0,16.7192,16.7639,16.6834,16.7639,215200.0
2006-09-29 09:30:00,18.82,18.86,18.78,18.81,157600.0,16.8264,16.8622,16.7907,16.8175,157600.0
2006-09-29 09:40:00,18.81,18.82,18.69,18.71,172800.0,16.8175,16.8264,16.7102,16.7281,172800.0
2006-09-29 09:50:00,18.7,18.75,18.64,18.65,122000.0,16.7192,16.7639,16.6655,16.6744,122000.0
2006-09-29 10:00:00,18.68,18.78,18.65,18.66,168400.0,16.7013,16.7907,16.6744,16.6834,168400.0
2006-09-29 10:10:00,18.66,18.66,18.59,18.65,91600.0,16.6834,16.6834,16.6208,16.6744,91600.0
2006-09-29 10:20:00,18.64,18.65,18.56,18.58,116800.0,16.6655,16.6744,16.594,16.6119,116800.0
2006-09-29 10:30:00,18.59,18.61,18.51,18.52,84800.0,16.6208,16.6387,16.5493,16.5582,84800.0
2006-09-29 10:40:00,18.53,18.58,18.52,18.54,271600.0,16.5672,16.6119,16.5582,16.5761,271600.0
2006-09-29 10:50:00,18.55,18.55,18.52,18.54,92400.0,16.585,16.585,16.5582,16.5761,92400.0
2006-09-29 11:00:00,18.54,18.55,18.51,18.51,66800.0,16.5761,16.585,16.5493,16.5493,66800.0
2006-09-29 11:10:00,18.52,18.53,18.49,18.52,155200.0,16.5582,16.5672,16.5314,16.5582,155200.0
2006-09-29 11:20:00,18.51,18.51,18.47,18.5,108800.0,16.5493,16.5493,16.5135,16.5403,108800.0
2006-09-29 11:30:00,18.49,18.56,18.49,18.55,78800.0,16.5314,16.594,16.5314,16.585,78800.0
2006-09-29 11:40:00,18.55,18.59,18.54,18.58,74800.0,16.585,16.6208,16.5761,16.6119,74800.0
2006-09-29 11:50:00,18.58,18.58,18.5,18.5,112800.0,16.6119,16.6119,16.5403,16.5403,112800.0
2006-09-29 12:00:00,18.5,18.54,18.5,18.54,102400.0,16.5403,16.5761,16.5403,16.5761,102400.0
2006-09-29 12:10:00,18.54,18.58,18.53,18.58,123600.0,16.5761,16.6119,16.5672,16.6119,123600.0
2006-09-29 12:20:00,18.57,18.58,18.55,18.55,51600.0,16.6029,16.6119,16.585,16.585,51600.0
2006-09-29 12:30:00,18.54,18.54,18.5,18.51,42800.0,16.5761,16.5761,16.5403,16.5493,42800.0
2006-09-29 12:40:00,18.51,18.57,18.51,18.55,38400.0,16.5493,16.6029,16.5493,16.585,38400.0
2006-09-29 12:50:00,18.55,18.56,18.53,18.55,40000.0,16.585,16.594,16.5672,16.585,40000.0
2006-09-29 13:00:00,18.56,18.58,18.54,18.55,66400.0,16.594,16.6119,16.5761,16.585,66400.0
2006-09-29 13:10:00,18.56,18.61,18.55,18.58,79600.0,16.594,16.6387,16.585,16.6119,79600.0
2006-09-29 13:20:00,18.58,18.58,18.52,18.52,92000.0,16.6119,16.6119,16.5582,16.5582,92000.0
2006-09-29 13:30:00,18.53,18.59,18.53,18.57,75600.0,16.5672,16.6208,16.5672,16.6029,75600.0
2006-09-29 13:40:00,18.56,18.58,18.54,18.58,60400.0,16.594,16.6119,16.5761,16.6119,60400.0
2006-09-29 13:50:00,18.58,18.59,18.54,18.55,72000.0,16.6119,16.6208,16.5761,16.585,72000.0
2006-09-29 14:00:00,18.55,18.56,18.51,18.53,71200.0,16.585,16.594,16.5493,16.5672,71200.0
2006-09-29 14:10:00,18.53,18.57,18.53,18.57,18000.0,16.5672,16.6029,16.5672,16.6029,18000.0
2006-09-29 14:20:00,18.56,18.59,18.55,18.57,50400.0,16.594,16.6208,16.585,16.6029,50400.0
2006-09-29 14:30:00,18.57,18.58,18.55,18.57,76400.0,16.6029,16.6119,16.585,16.6029,76400.0
2006-09-29 14:40:00,18.57,18.65,18.57,18.64,50800.0,16.6029,16.6744,16.6029,16.6655,50800.0
2006-09-29 14:50:00,18.64,18.68,18.59,18.6,158800.0,16.6655,16.7013,16.6208,16.6297,158800.0
2006-09-29 15:00:00,18.61,18.63,18.58,18.59,278800.0,16.6387,16.6566,16.6119,16.6208,278800.0
2006-09-29 15:10:00,18.58,18.64,18.57,18.61,144000.0,16.6119,16.6655,16.6029,16.6387,144000.0
2006-09-29 15:20:00,18.61,18.63,18.59,18.59,162400.0,16.6387,16.6566,16.6208,16.6208,162400.0
2006-09-29 15:30:00,18.59,18.61,18.57,18.59,76000.0,16.6208,16.6387,16.6029,16.6208,76000.0
2006-09-29 15:40:00,18.58,18.59,18.5,18.52,141200.0,16.6119,16.6208,16.5403,16.5582,141200.0
2006-09-29 15:50:00,18.52,18.54,18.47,18.52,220800.0,16.5582,16.5761,16.5135,16.5582,220800.0
2006-10-02 09:30:00,18.55,18.61,18.42,18.43,366800.0,16.585,16.6387,16.4688,16.4778,366800.0
2006-10-02 09:40:00,18.42,18.43,18.16,18.34,240800.0,16.4688,16.4778,16.2364,16.3973,240800.0
2006-10-02 09:50:00,18.34,18.35,18.25,18.31,162800.0,16.3973,16.4062,16.3168,16.3705,162800.0
2006-10-02 10:00:00,18.31,18.44,18.29,18.42,116400.0,16.3705,16.4867,16.3526,16.4688,116400.0
2006-10-02 10:10:00,18.39,18.51,18.39,18.5,119200.0,16.442,16.5493,16.442,16.5403,119200.0
2006-10-02 10:20:00,18.5,18.51,18.45,18.5,81600.0,16.5403,16.5493,16.4956,16.5403,81600.0
2006-10-02 10:30:00,18.52,18.55,18.43,18.45,138400.0,16.5582,16.585,16.4778,16.4956,138400.0
2006-10-02 10:40:00,18.45,18.45,18.4,18.42,136400.0,16.4956,16.4956,16.4509,16.4688,136400.0
2006-10-02 10:50:00,18.41,18.5,18.4,18.48,120400.0,16.4599,16.5403,16.4509,16.5225,120400.0
2006-10-02 11:00:00,18.48,18.51,18.47,18.5,51600.0,16.5225,16.5493,16.5135,16.5403,51600.0
2006-10-02 11:10:00,18.5,18.53,18.49,18.52,78800.0,16.5403,16.5672,16.5314,16.5582,78800.0
2006-10-02 11:20:00,18.53,18.58,18.5,18.56,70400.0,16.5672,16.6119,16.5403,16.594,70400.0
2006-10-02 11:30:00,18.55,18.66,18.55,18.63,102800.0,16.585,16.6834,16.585,16.6566,102800.0
2006-10-02 11:40:00,18.64,18.7,18.62,18.64,100400.0,16.6655,16.7192,16.6476,16.6655,100400.0
2006-10-02 11:50:00,18.64,18.65,18.59,18.59,77200.0,16.6655,16.6744,16.6208,16.6208,77200.0
2006-10-02 12:00:00,18.58,18.59,18.54,18.54,102800.0,16.6119,16.6208,16.5761,16.5761,102800.0
2006-10-02 12:10:00,18.55,18.55,18.46,18.5,177200.0,16.585,16.585,16.5046,16.5403,177200.0
2006-10-02 12:20:00,18.5,18.5,18.43,18.46,92000.0,16.5403,16.5403,16.4778,16.5046,92000.0
2006-10-02 12:30:00,18.46,18.46,18.41,18.43,84800.0,16.5046,16.5046,16.4599,16.4778,84800.0
2006-10-02 12:40:00,18.43,18.44,18.41,18.42,71600.0,16.4778,16.4867,16.4599,16.4688,71600.0
2006-10-02 12:50:00,18.41,18.47,18.37,18.38,96400.0,16.4599,16.5135,16.4241,16.433,96400.0
2006-10-02 13:00:00,18.38,18.4,18.37,18.38,102800.0,16.433,16.4509,16.4241,16.433,102800.0
2006-10-02 13:10:00,18.39,18.39,18.35,18.38,103600.0,16.442,16.442,16.4062,16.433,103600.0
2006-10-02 13:20:00,18.37,18.38,18.35,18.36,52000.0,16.4241,16.433,16.4062,16.4152,52000.0
2006-10-02 13:30:00,18.36,18.36,18.31,18.33,80000.0,16.4152,16.4152,16.3705,16.3883,80000.0
2006-10-02 13:40:00,18.32,18.32,18.22,18.22,203200.0,16.3794,16.3794,16.29,16.29,203200.0
2006-10-02 13:50:00,18.22,18.24,18.19,18.21,109200.0,16.29,16.3079,16.2632,16.2811,109200.0
2006-10-02 14:00:00,18.21,18.21,18.15,18.18,190000.0,16.2811,16.2811,16.2274,16.2542,190000.0
2006-10-02 14:10:00,18.18,18.23,18.17,18.22,89600.0,16.2542,16.2989,16.2453,16.29,89600.0
2006-10-02 14:20:00,18.22,18.24,18.19,18.21,103600.0,16.29,16.3079,16.2632,16.2811,103600.0
2006-10-02 14:30:00,18.21,18.23,18.2,18.22,79600.0,16.2811,16.2989,16.2721,16.29,79600.0
2006-10-02 14:40:00,18.22,18.22,18.17,18.2,86400.0,16.29,16.29,16.2453,16.2721,86400.0
2006-10-02 14:50:00,18.19,18.2,18.13,18.15,124000.0,16.2632,16.2721,16.2095,16.2274,124000.0
2006-10-02 15:00:00,18.16,18.18,18.08,18.14,235600.0,16.2364,16.2542,16.1648,16.2185,235600.0
2006-10-02 15:10:00,18.14,18.22,18.11,18.21,119200.0,16.2185,16.29,16.1917,16.2811,119200.0
2006-10-02 15:20:00,18.21,18.21,18.16,18.2,142800.0,16.2811,16.2811,16.2364,16.2721,142800.0
2006-10-02 15:30:00,18.2,18.26,18.17,18.25,120400.0,16.2721,16.3258,16.2453,16.3168,120400.0
2006-10-02 15:40:00,18.25,18.27,18.23,18.27,130000.0,16.3168,16.3347,16.2989,16.3347,130000.0
2006-10-02 15:50:00,18.27,18.27,18.15,18.16,367200.0,16.3347,16.3347,16.2274,16.2364,367200.0
2006-10-03 09:30:00,18.18,18.19,18.06,18.08,183200.0,16.2542,16.2632,16.1469,16.1648,183200.0
2006-10-03 09:40:00,18.08,18.11,17.96,17.99,232000.0,16.1648,16.1917,16.0575,16.0844,232000.0
2006-10-03 09:50:00,17.99,18.12,17.99,18.11,82400.0,16.0844,16.2006,16.0844,16.1917,82400.0
2006-10-03 10:00:00,18.09,18.15,18.06,18.14,118400.0,16.1738,16.2274,16.1469,16.2185,118400.0
2006-10-03 10:10:00,18.14,18.22,18.12,18.19,98000.0,16.2185,16.29,16.2006,16.2632,98000.0
2006-10-03 10:20:00,18.2,18.28,18.19,18.21,78800.0,16.2721,16.3436,16.2632,16.2811,78800.0
2006-10-03 10:30:00,18.22,18.26,18.17,18.18,54000.0,16.29,16.3258,16.2453,16.2542,54000.0
2006-10-03 10:40:00,18.18,18.21,18.15,18.17,54400.0,16.2542,16.2811,16.2274,16.2453,54400.0
2006-10-03 10:50:00,18.16,18.21,18.15,18.16,28400.0,16.2364,16.2811,16.2274,16.2364,28400.0
2006-10-03 11:00:00,18.17,18.2,18.14,18.18,78800.0,16.2453,16.2721,16.2185,16.2542,78800.0
2006-10-03 11:10:00,18.17,18.28,18.14,18.27,69600.0,16.2453,16.3436,16.2185,16.3347,69600.0
2006-10-03 11:20:00,18.27,18.34,18.24,18.32,96800.0,16.3347,16.3973,16.3079,16.3794,96800.0
2006-10-03 11:30:00,18.33,18.35,18.27,18.3,118400.0,16.3883,16.4062,16.3347,16.3615,118400.0
2006-10-03 11:40:00,18.3,18.32,18.27,18.3,132400.0,16.3615,16.3794,16.3347,16.3615,132400.0
2006-10-03 11:50:00,18.29,18.32,18.28,18.31,104400.0,16.3526,16.3794,16.3436,16.3705,104400.0
2006-10-03 12:00:00,18.31,18.47,18.31,18.47,181600.0,16.3705,16.5135,16.3705,16.5135,181600.0
2006-10-03 12:10:00,18.46,18.58,18.46,18.53,256000.0,16.5046,16.6119,16.5046,16.5672,256000.0
2006-10-03 12:20:00,18.54,18.58,18.54,18.54,75200.0,16.5761,16.6119,16.5761,16.5761,75200.0
2006-10-03 12:30:00,18.54,18.58,18.52,18.52,71200.0,16.5761,16.6119,16.5582,16.5582,71200.0
2006-10-03 12:40:00,18.52,18.56,18.51,18.52,51600.0,16.5582,16.594,16.5493,16.5582,51600.0
2006-10-03 12:50:00,18.51,18.54,18.45,18.48,158000.0,16.5493,16.5761,16.4956,16.5225,158000.0
2006-10-03 13:00:00,18.48,18.5,18.4,18.4,53600.0,16.5225,16.5403,16.4509,16.4509,53600.0
2006-10-03 13:10:00,18.4,18.4,18.35,18.38,168800.0,16.4509,16.4509,16.4062,16.433,168800.0
2006-10-03 13:20:00,18.36,18.38,18.31,18.36,74400.0,16.4152,16.433,16.3705,16.4152,74400.0
2006-10-03 13:30:00,18.36,18.38,18.33,18.37,47200.0,16.4152,16.433,16.3883,16.4241,47200.0
2006-10-03 13:40:00,18.37,18.43,18.35,18.42,68400.0,16.4241,16.4778,16.4062,16.4688,68400.0
2006-10-03 13:50:00,18.43,18.47,18.42,18.45,179200.0,16.4778,16.5135,16.4688,16.4956,179200.0
2006-10-03 14:00:00,18.46,18.49,18.45,18.48,96800.0,16.5046,16.5314,16.4956,16.5225,96800.0
2006-10-03 14:10:00,18.48,18.5,18.42,18.44,77200.0,16.5225,16.5403,16.4688,16.4867,77200.0
2006-10-03 14:20:00,18.44,18.44,18.36,18.38,46400.0,16.4867,16.4867,16.4152,16.433,46400.0
2006-10-03 14:30:00,18.38,18.43,18.36,18.43,52000.0,16.433,16.4778,16.4152,16.4778,52000.0
2006-10-03 14:40:00,18.43,18.44,18.39,18.44,37600.0,16.4778,16.4867,16.442,16.4867,37600.0
2006-10-03 14:50:00,18.44,18.48,18.33,18.37,126800.0,16.4867,16.5225,16.3883,16.4241,126800.0
2006-10-03 15:00:00,18.36,18.41,18.3,18.34,122800.0,16.4152,16.4599,16.3615,16.3973,122800.0
2006-10-03 15:10:00,18.33,18.35,18.32,18.34,62400.0,16.3883,16.4062,16.3794,16.3973,62400.0
2006-10-03 15:20:00,18.34,18.35,18.31,18.31,57200.0,16.3973,16.4062,16.3705,16.3705,57200.0
2006-10-03 15:30:00,18.31,18.38,18.29,18.31,112400.0,16.3705,16.433,16.3526,16.3705,112400.0
2006-10-03 15:40:00,18.31,18.35,18.25,18.26,166800.0,16.3705,16.4062,16.3168,16.3258,166800.0
2006-10-03 15:50:00,18.27,18.29,18.24,18.29,156400.0,16.3347,16.3526,16.3079,16.3526,156400.0
2006-10-04 09:30:00,18.28,18.32,18.25,18.29,147600.0,16.3436,16.3794,16.3168,16.3526,147600.0
2006-10-04 09:40:00,18.29,18.34,18.23,18.31,107200.0,16.3526,16.3973,16.2989,16.3705,107200.0
2006-10-04 09:50:00,18.31,18.31,18.19,18.24,36000.0,16.3705,16.3705,16.2632,16.3079,36000.0
2006-10-04 10:00:00,18.22,18.27,18.16,18.25,62800.0,16.29,16.3347,16.2364,16.3168,62800.0
2006-10-04 10:10:00,18.27,18.35,18.24,18.34,81600.0,16.3347,16.4062,16.3079,16.3973,81600.0
2006-10-04 10:20:00,18.34,18.48,18.34,18.38,117600.0,16.3973,16.5225,16.3973,16.433,117600.0
2006-10-04 10:30:00,18.39,18.47,18.38,18.43,86400.0,16.442,16.5135,16.433,16.4778,86400.0
2006-10-04 10:40:00,18.43,18.49,18.43,18.47,108400.0,16.4778,16.5314,16.4778,16.5135,108400.0
2006-10-04 10:50:00,18.47,18.48,18.38,18.39,103600.0,16.5135,16.5225,16.433,16.442,103600.0
2006-10-04 11:00:00,18.39,18.39,18.29,18.3,104400.0,16.442,16.442,16.3526,16.3615,104400.0
2006-10-04 11:10:00,18.29,18.4,18.28,18.39,98000.0,16.3526,16.4509,16.3436,16.442,98000.0
2006-10-04 11:20:00,18.37,18.5,18.37,18.47,133600.0,16.4241,16.5403,16.4241,16.5135,133600.0
2006-10-04 11:30:00,18.48,18.5,18.46,18.48,60400.0,16.5225,16.5403,16.5046,16.5225,60400.0
2006-10-04 11:40:00,18.48,18.49,18.39,18.4,105600.0,16.5225,16.5314,16.442,16.4509,105600.0
2006-10-04 11:50:00,18.4,18.4,18.35,18.37,64000.0,16.4509,16.4509,16.4062,16.4241,64000.0
2006-10-04 12:00:00,18.36,18.4,18.35,18.36,59600.0,16.4152,16.4509,16.4062,16.4152,59600.0
2006-10-04 12:10:00,18.36,18.45,18.36,18.45,48400.0,16.4152,16.4956,16.4152,16.4956,48400.0
2006-10-04 12:20:00,18.45,18.45,18.41,18.43,68800.0,16.4956,16.4956,16.4599,16.4778,68800.0
2006-10-04 12:30:00,18.43,18.43,18.37,18.37,36000.0,16.4778,16.4778,16.4241,16.4241,36000.0
2006-10-04 12:40:00,18.37,18.43,18.37,18.4,37600.0,16.4241,16.4778,16.4241,16.4509,37600.0
2006-10-04 12:50:00,18.4,18.43,18.37,18.43,24400.0,16.4509,16.4778,16.4241,16.4778,24400.0
2006-10-04 13:00:00,18.45,18.45,18.39,18.41,33200.0,16.4956,16.4956,16.442,16.4599,33200.0
2006-10-04 13:10:00,18.41,18.45,18.41,18.44,34800.0,16.4599,16.4956,16.4599,16.4867,34800.0
2006-10-04 13:20:00,18.44,18.53,18.41,18.53,125200.0,16.4867,16.5672,16.4599,16.5672,125200.0
2006-10-04 13:30:00,18.53,18.59,18.49,18.52,194400.0,16.5672,16.6208,16.5314,16.5582,194400.0
2006-10-04 13:40:00,18.52,18.52,18.49,18.5,35200.0,16.5582,16.5582,16.5314,16.5403,35200.0
2006-10-04 13:50:00,18.51,18.54,18.47,18.5,58800.0,16.5493,16.5761,16.5135,16.5403,58800.0
2006-10-04 14:00:00,18.5,18.54,18.5,18.53,68000.0,16.5403,16.5761,16.5403,16.5672,68000.0
2006-10-04 14:10:00,18.53,18.58,18.53,18.54,224000.0,16.5672,16.6119,16.5672,16.5761,224000.0
2006-10-04 14:20:00,18.54,18.54,18.5,18.53,146800.0,16.5761,16.5761,16.5403,16.5672,146800.0
2006-10-04 14:30:00,18.53,18.61,18.52,18.54,171200.0,16.5672,16.6387,16.5582,16.5761,171200.0
2006-10-04 14:40:00,18.54,18.61,18.53,18.58,117200.0,16.5761,16.6387,16.5672,16.6119,117200.0
2006-10-04 14:50:00,18.58,18.61,18.56,18.58,90800.0,16.6119,16.6387,16.594,16.6119,90800.0
2006-10-04 15:00:00,18.59,18.6,18.56,18.57,117600.0,16.6208,16.6297,16.594,16.6029,117600.0
2006-10-04 15:10:00,18.57,18.6,18.55,18.58,103600.0,16.6029,16.6297,16.585,16.6119,103600.0
2006-10-04 15:20:00,18.58,18.59,18.54,18.56,274400.0,16.6119,16.6208,16.5761,16.594,274400.0
2006-10-04 15:30:00,18.56,18.63,18.56,18.61,102800.0,16.594,16.6566,16.594,16.6387,102800.0
2006-10-04 15:40:00,18.61,18.67,18.6,18.67,165600.0,16.6387,16.6923,16.6297,16.6923,165600.0
2006-10-04 15:50:00,18.67,18.7,18.62,18.7,261600.0,16.6923,16.7192,16.6476,16.7192,261600.0
2006-10-05 09:30:00,18.66,18.75,18.63,18.73,220800.0,16.6834,16.7639,16.6566,16.746,220800.0
2006-10-05 09:40:00,18.75,18.83,18.73,18.78,107600.0,16.7639,16.8354,16.746,16.7907,107600.0
2006-10-05 09:50:00,18.76,18.82,18.72,18.82,82800.0,16.7728,16.8264,16.737,16.8264,82800.0
2006-10-05 10:00:00,18.81,18.83,18.7,18.72,46800.0,16.8175,16.8354,16.7192,16.737,46800.0
2006-10-05 10:10:00,18.73,18.74,18.68,18.74,51200.0,16.746,16.7549,16.7013,16.7549,51200.0
2006-10-05 10:20:00,18.72,18.78,18.72,18.75,46400.0,16.737,16.7907,16.737,16.7639,46400.0
2006-10-05 10:30:00,18.74,18.76,18.7,18.7,46000.0,16.7549,16.7728,16.7192,16.7192,46000.0
2006-10-05 10:40:00,18.7,18.7,18.67,18.68,46000.0,16.7192,16.7192,16.6923,16.7013,46000.0
2006-10-05 10:50:00,18.68,18.72,18.67,18.71,81600.0,16.7013,16.737,16.6923,16.7281,81600.0
2006-10-05 11:00:00,18.72,18.75,18.71,18.74,156000.0,16.737,16.7639,16.7281,16.7549,156000.0
2006-10-05 11:10:00,18.73,18.75,18.72,18.73,116000.0,16.746,16.7639,16.737,16.746,116000.0
2006-10-05 11:20:00,18.72,18.78,18.72,18.75,323600.0,16.737,16.7907,16.737,16.7639,323600.0
2006-10-05 11:30:00,18.75,18.81,18.74,18.8,122000.0,16.7639,16.8175,16.7549,16.8086,122000.0
2006-10-05 11:40:00,18.8,18.83,18.78,18.78,132400.0,16.8086,16.8354,16.7907,16.7907,132400.0
2006-10-05 11:50:00,18.78,18.78,18.71,18.71,48000.0,16.7907,16.7907,16.7281,16.7281,48000.0
2006-10-05 12:00:00,18.72,18.73,18.69,18.69,34400.0,16.737,16.746,16.7102,16.7102,34400.0
2006-10-05 12:10:00,18.69,18.7,18.67,18.67,52000.0,16.7102,16.7192,16.6923,16.6923,52000.0
2006-10-05 12:20:00,18.67,18.68,18.66,18.66,68000.0,16.6923,16.7013,16.6834,16.6834,68000.0
2006-10-05 12:30:00,18.67,18.67,18.56,18.58,126400.0,16.6923,16.6923,16.594,16.6119,126400.0
2006-10-05 12:40:00,18.58,18.65,18.57,18.64,29600.0,16.6119,16.6744,16.6029,16.6655,29600.0
2006-10-05 12:50:00,18.64,18.65,18.63,18.63,36800.0,16.6655,16.6744,16.6566,16.6566,36800.0
2006-10-05 13:00:00,18.63,18.63,18.61,18.63,26800.0,16.6566,16.6566,16.6387,16.6566,26800.0
2006-10-05 13:10:00,18.64,18.72,18.62,18.71,55600.0,16.6655,16.737,16.6476,16.7281,55600.0
2006-10-05 13:20:00,18.72,18.74,18.68,18.71,70800.0,16.737,16.7549,16.7013,16.7281,70800.0
2006-10-05 13:30:00,18.72,18.72,18.67,18.71,65200.0,16.737,16.737,16.6923,16.7281,65200.0
2006-10-05 13:40:00,18.71,18.81,18.71,18.79,122400.0,16.7281,16.8175,16.7281,16.7996,122400.0
2006-10-05 13:50:00,18.8,18.82,18.78,18.81,54400.0,16.8086,16.8264,16.7907,16.8175,54400.0
2006-10-05 14:00:00,18.81,18.82,18.79,18.81,63200.0,16.8175,16.8264,16.7996,16.8175,63200.0
2006-10-05 14:10:00,18.81,18.85,18.79,18.81,84000.0,16.8175,16.8533,16.7996,16.8175,84000.0
2006-10-05 14:20:00,18.82,18.83,18.8,18.81,43200.0,16.8264,16.8354,16.8086,16.8175,43200.0
2006-10-05 14:30:00,18.82,18.88,18.82,18.87,40000.0,16.8264,16.8801,16.8264,16.8711,40000.0
2006-10-05 14:40:00,18.86,18.96,18.86,18.91,215200.0,16.8622,16.9516,16.8622,16.9069,215200.0
2006-10-05 14:50:00,18.91,18.95,18.85,18.86,78400.0,16.9069,16.9427,16.8533,16.8622,78400.0
2006-10-05 15:00:00,18.87,18.87,18.81,18.85,88800.0,16.8711,16.8711,16.8175,16.8533,88800.0
2006-10-05 15:10:00,18.85,18.89,18.82,18.85,78000.0,16.8533,16.889,16.8264,16.8533,78000.0
2006-10-05 15:20:00,18.86,18.86,18.82,18.84,68800.0,16.8622,16.8622,16.8264,16.8443,68800.0
2006-10-05 15:30:00,18.84,18.85,18.81,18.83,43600.0,16.8443,16.8533,16.8175,16.8354,43600.0
2006-10-05 15:40:00,18.83,18.85,18.83,18.85,74000.0,16.8354,16.8533,16.8354,16.8533,74000.0
2006-10-05 15:50:00,18.85,18.86,18.83,18.86,184800.0,16.8533,16.8622,16.8354,16.8622,184800.0
2006-10-06 09:30:00,18.75,18.82,18.69,18.73,131600.0,16.7639,16.8264,16.7102,16.746,131600.0
2006-10-06 09:40:00,18.74,18.75,18.65,18.7,99200.0,16.7549,16.7639,16.6744,16.7192,99200.0
2006-10-06 09:50:00,18.71,18.71,18.66,18.7,63600.0,16.7281,16.7281,16.6834,16.7192,63600.0
2006-10-06 10:00:00,18.7,18.71,18.63,18.67,71200.0,16.7192,16.7281,16.6566,16.6923,71200.0
2006-10-06 10:10:00,18.66,18.69,18.63,18.64,50000.0,16.6834,16.7102,16.6566,16.6655,50000.0
2006-10-06 10:20:00,18.65,18.67,18.63,18.63,34800.0,16.6744,16.6923,16.6566,16.6566,34800.0
2006-10-06 10:30:00,18.64,18.67,18.58,18.6,60800.0,16.6655,16.6923,16.6119,16.6297,60800.0
2006-10-06 10:40:00,18.59,18.73,18.59,18.7,34800.0,16.6208,16.746,16.6208,16.7192,34800.0
2006-10-06 10:50:00,18.7,18.75,18.7,18.71,48000.0,16.7192,16.7639,16.7192,16.7281,48000.0
2006-10-06 11:00:00,18.72,18.75,18.69,18.71,56000.0,16.737,16.7639,16.7102,16.7281,56000.0
2006-10-06 11:10:00,18.7,18.72,18.7,18.71,16400.0,16.7192,16.737,16.7192,16.7281,16400.0
2006-10-06 11:20:00,18.72,18.72,18.67,18.68,31600.0,16.737,16.737,16.6923,16.7013,31600.0
2006-10-06 11:30:00,18.68,18.71,18.67,18.67,31200.0,16.7013,16.7281,16.6923,16.6923,31200.0
2006-10-06 11:40:00,18.67,18.68,18.6,18.6,34400.0,16.6923,16.7013,16.6297,16.6297,34400.0
2006-10-06 11:50:00,18.61,18.61,18.59,18.59,38400.0,16.6387,16.6387,16.6208,16.6208,38400.0
2006-10-06 12:00:00,18.61,18.64,18.59,18.59,16800.0,16.6387,16.6655,16.6208,16.6208,16800.0
2006-10-06 12:10:00,18.59,18.62,18.59,18.61,12400.0,16.6208,16.6476,16.6208,16.6387,12400.0
2006-10-06 12:20:00,18.62,18.64,18.59,18.61,90800.0,16.6476,16.6655,16.6208,16.6387,90800.0
2006-10-06 12:30:00,18.61,18.65,18.61,18.61,32400.0,16.6387,16.6744,16.6387,16.6387,32400.0
2006-10-06 12:40:00,18.61,18.64,18.56,18.63,154000.0,16.6387,16.6655,16.594,16.6566,154000.0
2006-10-06 12:50:00,18.62,18.68,18.62,18.68,23200.0,16.6476,16.7013,16.6476,16.7013,23200.0
2006-10-06 13:00:00,18.68,18.71,18.67,18.67,30400.0,16.7013,16.7281,16.6923,16.6923,30400.0
2006-10-06 13:10:00,18.68,18.73,18.68,18.69,28000.0,16.7013,16.746,16.7013,16.7102,28000.0
2006-10-06 13:20:00,18.7,18.72,18.67,18.68,12000.0,16.7192,16.737,16.6923,16.7013,12000.0
2006-10-06 13:30:00,18.68,18.68,18.66,18.68,15600.0,16.7013,16.7013,16.6834,16.7013,15600.0
2006-10-06 13:40:00,18.68,18.72,18.67,18.72,22800.0,16.7013,16.737,16.6923,16.737,22800.0
2006-10-06 13:50:00,18.71,18.73,18.7,18.72,74400.0,16.7281,16.746,16.7192,16.737,74400.0
2006-10-06 14:00:00,18.72,18.73,18.69,18.71,54400.0,16.737,16.746,16.7102,16.7281,54400.0
2006-10-06 14:10:00,18.71,18.77,18.71,18.76,62000.0,16.7281,16.7817,16.7281,16.7728,62000.0
2006-10-06 14:20:00,18.75,18.79,18.74,18.79,22800.0,16.7639,16.7996,16.7549,16.7996,22800.0
2006-10-06 14:30:00,18.79,18.86,18.77,18.86,34800.0,16.7996,16.8622,16.7817,16.8622,34800.0
2006-10-06 14:40:00,18.87,18.89,18.83,18.87,46800.0,16.8711,16.889,16.8354,16.8711,46800.0
2006-10-06 14:50:00,18.86,18.87,18.81,18.82,39200.0,16.8622,16.8711,16.8175,16.8264,39200.0
2006-10-06 15:00:00,18.82,18.82,18.74,18.77,42000.0,16.8264,16.8264,16.7549,16.7817,42000.0
2006-10-06 15:10:00,18.76,18.79,18.72,18.76,38400.0,16.7728,16.7996,16.737,16.7728,38400.0
2006-10-06 15:20:00,18.77,18.77,18.68,18.69,70400.0,16.7817,16.7817,16.7013,16.7102,70400.0
2006-10-06 15:30:00,18.69,18.71,18.65,18.68,75600.0,16.7102,16.7281,16.6744,16.7013,75600.0
2006-10-06 15:40:00,18.68,18.7,18.65,18.7,53600.0,16.7013,16.7192,16.6744,16.7192,53600.0
2006-10-06 15:50:00,18.7,18.75,18.68,18.68,98800.0,16.7192,16.7639,16.7013,16.7013,98800.0
2006-10-09 09:30:00,18.61,18.85,18.57,18.67,284400.0,16.6387,16.8533,16.6029,16.6923,284400.0
2006-10-09 09:40:00,18.67,18.8,18.65,18.8,100400.0,16.6923,16.8086,16.6744,16.8086,100400.0
2006-10-09 09:50:00,18.78,18.88,18.69,18.87,191600.0,16.7907,16.8801,16.7102,16.8711,191600.0
2006-10-09 10:00:00,18.87,18.93,18.87,18.88,153200.0,16.8711,16.9248,16.8711,16.8801,153200.0
2006-10-09 10:10:00,18.87,18.9,18.85,18.87,99600.0,16.8711,16.898,16.8533,16.8711,99600.0
2006-10-09 10:20:00,18.85,18.9,18.83,18.85,91600.0,16.8533,16.898,16.8354,16.8533,91600.0
2006-10-09 10:30:00,18.84,18.86,18.81,18.86,43600.0,16.8443,16.8622,16.8175,16.8622,43600.0
2006-10-09 10:40:00,18.86,18.89,18.85,18.86,59600.0,16.8622,16.889,16.8533,16.8622,59600.0
2006-10-09 10:50:00,18.85,18.94,18.85,18.92,63600.0,16.8533,16.9337,16.8533,16.9158,63600.0
2006-10-09 11:00:00,18.91,18.91,18.88,18.89,29200.0,16.9069,16.9069,16.8801,16.889,29200.0
2006-10-09 11:10:00,18.9,18.9,18.86,18.88,24800.0,16.898,16.898,16.8622,16.8801,24800.0
2006-10-09 11:20:00,18.88,18.96,18.88,18.96,68000.0,16.8801,16.9516,16.8801,16.9516,68000.0
2006-10-09 11:30:00,18.96,19.0,18.95,19.0,114000.0,16.9516,16.9874,16.9427,16.9874,114000.0
2006-10-09 11:40:00,19.0,19.0,18.97,18.98,42000.0,16.9874,16.9874,16.9606,16.9695,42000.0
2006-10-09 11:50:00,18.98,19.0,18.98,19.0,23600.0,16.9695,16.9874,16.9695,16.9874,23600.0
2006-10-09 12:00:00,19.0,19.02,19.0,19.01,72000.0,16.9874,17.0053,16.9874,16.9963,72000.0
2006-10-09 12:10:00,19.01,19.05,18.98,18.98,57600.0,16.9963,17.0321,16.9695,16.9695,57600.0
2006-10-09 12:20:00,18.98,19.01,18.98,18.99,16000.0,16.9695,16.9963,16.9695,16.9784,16000.0
2006-10-09 12:30:00,19.0,19.03,18.98,19.0,40400.0,16.9874,17.0142,16.9695,16.9874,40400.0
2006-10-09 12:40:00,19.01,19.03,19.0,19.03,54400.0,16.9963,17.0142,16.9874,17.0142,54400.0
2006-10-09 12:50:00,19.02,19.04,19.0,19.01,39200.0,17.0053,17.0231,16.9874,16.9963,39200.0
2006-10-09 13:00:00,19.01,19.04,19.01,19.02,61600.0,16.9963,17.0231,16.9963,17.0053,61600.0
2006-10-09 13:10:00,19.02,19.07,19.02,19.06,59600.0,17.0053,17.05,17.0053,17.041,59600.0
2006-10-09 13:20:00,19.06,19.1,19.03,19.09,106000.0,17.041,17.0768,17.0142,17.0678,106000.0
2006-10-09 13:30:00,19.09,19.09,19.03,19.03,36400.0,17.0678,17.0678,17.0142,17.0142,36400.0
2006-10-09 13:40:00,19.04,19.06,19.03,19.04,27600.0,17.0231,17.041,17.0142,17.0231,27600.0
2006-10-09 13:50:00,19.04,19.04,18.97,18.98,38800.0,17.0231,17.0231,16.9606,16.9695,38800.0
2006-10-09 14:00:00,18.98,19.05,18.98,19.04,104000.0,16.9695,17.0321,16.9695,17.0231,104000.0
2006-10-09 14:10:00,19.05,19.07,19.04,19.05,30800.0,17.0321,17.05,17.0231,17.0321,30800.0
2006-10-09 14:20:00,19.06,19.11,19.05,19.11,42800.0,17.041,17.0857,17.0321,17.0857,42800.0
2006-10-09 14:30:00,19.11,19.11,19.05,19.09,68000.0,17.0857,17.0857,17.0321,17.0678,68000.0
2006-10-09 14:40:00,19.09,19.11,19.06,19.07,38800.0,17.0678,17.0857,17.041,17.05,38800.0
2006-10-09 14:50:00,19.06,19.07,19.03,19.04,57600.0,17.041,17.05,17.0142,17.0231,57600.0
2006-10-09 15:00:00,19.03,19.05,18.96,18.99,142400.0,17.0142,17.0321,16.9516,16.9784,142400.0
2006-10-09 15:10:00,18.98,19.01,18.96,18.97,79200.0,16.9695,16.9963,16.9516,16.9606,79200.0
2006-10-09 15:20:00,18.98,19.02,18.94,18.96,83200.0,16.9695,17.0053,16.9337,16.9516,83200.0
2006-10-09 15:30:00,18.94,19.0,18.94,18.98,94800.0,16.9337,16.9874,16.9337,16.9695,94800.0
2006-10-09 15:40:00,18.98,19.0,18.96,19.0,73600.0,16.9695,16.9874,16.9516,16.9874,73600.0
2006-10-09 15:50:00,19.0,19.0,18.93,18.93,125200.0,16.9874,16.9874,16.9248,16.9248,125200.0
2006-10-10 09:30:00,19.04,19.24,19.0,19.22,306400.0,17.0231,17.202,16.9874,17.1841,306400.0
2006-10-10 09:40:00,19.23,19.28,19.22,19.25,338800.0,17.193,17.2377,17.1841,17.2109,338800.0
2006-10-10 09:50:00,19.25,19.27,19.2,19.21,184400.0,17.2109,17.2288,17.1662,17.1751,184400.0
2006-10-10 10:00:00,19.2,19.21,19.15,19.18,136000.0,17.1662,17.1751,17.1215,17.1483,136000.0
2006-10-10 10:10:00,19.18,19.22,19.15,19.18,179600.0,17.1483,17.1841,17.1215,17.1483,179600.0
2006-10-10 10:20:00,19.18,19.19,19.14,19.17,98400.0,17.1483,17.1572,17.1125,17.1394,98400.0
2006-10-10 10:30:00,19.17,19.25,19.16,19.21,123200.0,17.1394,17.2109,17.1304,17.1751,123200.0
2006-10-10 10:40:00,19.21,19.24,19.19,19.23,133600.0,17.1751,17.202,17.1572,17.193,133600.0
2006-10-10 10:50:00,19.22,19.28,19.21,19.25,142800.0,17.1841,17.2377,17.1751,17.2109,142800.0
2006-10-10 11:00:00,19.25,19.27,19.2,19.24,150000.0,17.2109,17.2288,17.1662,17.202,150000.0
2006-10-10 11:10:00,19.24,19.3,19.23,19.28,142000.0,17.202,17.2556,17.193,17.2377,142000.0
2006-10-10 11:20:00,19.28,19.33,19.26,19.32,204400.0,17.2377,17.2824,17.2198,17.2735,204400.0
2006-10-10 11:30:00,19.32,19.33,19.27,19.28,122800.0,17.2735,17.2824,17.2288,17.2377,122800.0
2006-10-10 11:40:00,19.27,19.3,19.25,19.29,64400.0,17.2288,17.2556,17.2109,17.2467,64400.0
2006-10-10 11:50:00,19.29,19.31,19.27,19.31,73200.0,17.2467,17.2645,17.2288,17.2645,73200.0
2006-10-10 12:00:00,19.3,19.3,19.14,19.17,230800.0,17.2556,17.2556,17.1125,17.1394,230800.0
2006-10-10 12:10:00,19.17,19.19,19.14,19.16,186000.0,17.1394,17.1572,17.1125,17.1304,186000.0
2006-10-10 12:20:00,19.16,19.16,19.12,19.12,118400.0,17.1304,17.1304,17.0947,17.0947,118400.0
2006-10-10 12:30:00,19.12,19.12,19.07,19.07,96400.0,17.0947,17.0947,17.05,17.05,96400.0
2006-10-10 12:40:00,19.07,19.1,19.06,19.08,61600.0,17.05,17.0768,17.041,17.0589,61600.0
2006-10-10 12:50:00,19.08,19.09,19.05,19.07,48800.0,17.0589,17.0678,17.0321,17.05,48800.0
2006-10-10 13:00:00,19.07,19.09,19.04,19.09,64800.0,17.05,17.0678,17.0231,17.0678,64800.0
2006-10-10 13:10:00,19.09,19.11,19.07,19.07,35200.0,17.0678,17.0857,17.05,17.05,35200.0
2006-10-10 13:20:00,19.06,19.06,19.04,19.06,45200.0,17.041,17.041,17.0231,17.041,45200.0
2006-10-10 13:30:00,19.06,19.08,19.03,19.04,66000.0,17.041,17.0589,17.0142,17.0231,66000.0
2006-10-10 13:40:00,19.03,19.03,18.94,18.99,126400.0,17.0142,17.0142,16.9337,16.9784,126400.0
2006-10-10 13:50:00,18.98,19.02,18.96,19.01,76800.0,16.9695,17.0053,16.9516,16.9963,76800.0
2006-10-10 14:00:00,19.01,19.11,18.99,19.04,128000.0,16.9963,17.0857,16.9784,17.0231,128000.0
2006-10-10 14:10:00,19.04,19.07,19.0,19.06,44400.0,17.0231,17.05,16.9874,17.041,44400.0
2006-10-10 14:20:00,19.07,19.09,19.04,19.05,51200.0,17.05,17.0678,17.0231,17.0321,51200.0
2006-10-10 14:30:00,19.06,19.13,19.04,19.11,82400.0,17.041,17.1036,17.0231,17.0857,82400.0
2006-10-10 14:40:00,19.12,19.23,19.12,19.2,78000.0,17.0947,17.193,17.0947,17.1662,78000.0
2006-10-10 14:50:00,19.2,19.24,19.13,19.16,168000.0,17.1662,17.202,17.1036,17.1304,168000.0
2006-10-10 15:00:00,19.16,19.2,19.13,19.13,127200.0,17.1304,17.1662,17.1036,17.1036,127200.0
2006-10-10 15:10:00,19.12,19.14,19.1,19.13,141200.0,17.0947,17.1125,17.0768,17.1036,141200.0
2006-10-10 15:20:00,19.13,19.16,19.1,19.13,117200.0,17.1036,17.1304,17.0768,17.1036,117200.0
2006-10-10 15:30:00,19.13,19.16,19.11,19.13,88400.0,17.1036,17.1304,17.0857,17.1036,88400.0
2006-10-10 15:40:00,19.13,19.14,19.06,19.08,140400.0,17.1036,17.1125,17.041,17.0589,140400.0
2006-10-10 15:50:00,19.08,19.15,19.07,19.15,248800.0,17.0589,17.1215,17.05,17.1215,248800.0
2006-10-11 09:30:00,19.45,19.6,19.23,19.27,586000.0,17.3897,17.5238,17.193,17.2288,586000.0
2006-10-11 09:40:00,19.28,19.28,19.18,19.2,206800.0,17.2377,17.2377,17.1483,17.1662,206800.0
2006-10-11 09:50:00,19.2,19.2,19.07,19.1,219600.0,17.1662,17.1662,17.05,17.0768,219600.0
2006-10-11 10:00:00,19.1,19.18,19.0,19.18,267200.0,17.0768,17.1483,16.9874,17.1483,267200.0
2006-10-11 10:10:00,19.18,19.26,19.15,19.15,135600.0,17.1483,17.2198,17.1215,17.1215,135600.0
2006-10-11 10:20:00,19.15,19.15,19.06,19.11,178800.0,17.1215,17.1215,17.041,17.0857,178800.0
2006-10-11 10:30:00,19.09,19.15,19.07,19.09,179200.0,17.0678,17.1215,17.05,17.0678,179200.0
2006-10-11 10:40:00,19.07,19.08,19.02,19.06,106800.0,17.05,17.0589,17.0053,17.041,106800.0
2006-10-11 10:50:00,19.07,19.15,19.06,19.11,148800.0,17.05,17.1215,17.041,17.0857,148800.0
2006-10-11 11:00:00,19.11,19.12,19.09,19.11,41600.0,17.0857,17.0947,17.0678,17.0857,41600.0
2006-10-11 11:10:00,19.11,19.16,19.11,19.13,78000.0,17.0857,17.1304,17.0857,17.1036,78000.0
2006-10-11 11:20:00,19.15,19.18,19.09,19.1,66400.0,17.1215,17.1483,17.0678,17.0768,66400.0
2006-10-11 11:30:00,19.09,19.14,19.07,19.12,103200.0,17.0678,17.1125,17.05,17.0947,103200.0
2006-10-11 11:40:00,19.12,19.16,19.1,19.13,114800.0,17.0947,17.1304,17.0768,17.1036,114800.0
2006-10-11 11:50:00,19.12,19.13,19.1,19.11,110400.0,17.0947,17.1036,17.0768,17.0857,110400.0
2006-10-11 12:00:00,19.11,19.11,19.09,19.1,62400.0,17.0857,17.0857,17.0678,17.0768,62400.0
2006-10-11 12:10:00,19.1,19.12,19.05,19.05,128000.0,17.0768,17.0947,17.0321,17.0321,128000.0
2006-10-11 12:20:00,19.04,19.09,19.04,19.05,62800.0,17.0231,17.0678,17.0231,17.0321,62800.0
2006-10-11 12:30:00,19.04,19.08,19.03,19.05,107600.0,17.0231,17.0589,17.0142,17.0321,107600.0
2006-10-11 12:40:00,19.06,19.1,19.05,19.09,99600.0,17.041,17.0768,17.0321,17.0678,99600.0
2006-10-11 12:50:00,19.08,19.1,19.05,19.05,152400.0,17.0589,17.0768,17.0321,17.0321,152400.0
2006-10-11 13:00:00,19.05,19.07,19.05,19.06,84000.0,17.0321,17.05,17.0321,17.041,84000.0
2006-10-11 13:10:00,19.06,19.08,18.96,18.99,507200.0,17.041,17.0589,16.9516,16.9784,507200.0
2006-10-11 13:20:00,18.99,19.0,18.94,18.97,89200.0,16.9784,16.9874,16.9337,16.9606,89200.0
2006-10-11 13:30:00,18.97,18.98,18.95,18.97,84000.0,16.9606,16.9695,16.9427,16.9606,84000.0
2006-10-11 13:40:00,18.97,18.99,18.96,18.98,32800.0,16.9606,16.9784,16.9516,16.9695,32800.0
2006-10-11 13:50:00,18.97,18.97,18.88,18.91,174000.0,16.9606,16.9606,16.8801,16.9069,174000.0
2006-10-11 14:00:00,18.93,18.93,18.82,18.85,207600.0,16.9248,16.9248,16.8264,16.8533,207600.0
2006-10-11 14:10:00,18.85,18.86,18.78,18.86,265200.0,16.8533,16.8622,16.7907,16.8622,265200.0
2006-10-11 14:20:00,18.86,18.95,18.85,18.9,170400.0,16.8622,16.9427,16.8533,16.898,170400.0
2006-10-11 14:30:00,18.89,18.94,18.86,18.86,248800.0,16.889,16.9337,16.8622,16.8622,248800.0
2006-10-11 14:40:00,18.87,18.87,18.82,18.82,202400.0,16.8711,16.8711,16.8264,16.8264,202400.0
2006-10-11 14:50:00,18.82,18.91,18.74,18.89,388800.0,16.8264,16.9069,16.7549,16.889,388800.0
2006-10-11 15:00:00,18.89,18.93,18.82,18.93,197600.0,16.889,16.9248,16.8264,16.9248,197600.0
2006-10-11 15:10:00,18.92,19.0,18.91,18.96,244800.0,16.9158,16.9874,16.9069,16.9516,244800.0
2006-10-11 15:20:00,18.96,18.96,18.88,18.88,280400.0,16.9516,16.9516,16.8801,16.8801,280400.0
2006-10-11 15:30:00,18.89,18.93,18.88,18.88,420400.0,16.889,16.9248,16.8801,16.8801,420400.0
2006-10-11 15:40:00,18.88,18.91,18.84,18.9,270000.0,16.8801,16.9069,16.8443,16.898,270000.0
2006-10-11 15:50:00,18.9,19.0,18.89,18.95,448000.0,16.898,16.9874,16.889,16.9427,448000.0
2006-10-12 09:30:00,19.09,19.21,19.03,19.04,379200.0,17.0678,17.1751,17.0142,17.0231,379200.0
2006-10-12 09:40:00,19.04,19.07,19.02,19.02,165600.0,17.0231,17.05,17.0053,17.0053,165600.0
2006-10-12 09:50:00,19.02,19.03,18.94,18.94,229600.0,17.0053,17.0142,16.9337,16.9337,229600.0
2006-10-12 10:00:00,18.95,18.96,18.9,18.93,143600.0,16.9427,16.9516,16.898,16.9248,143600.0
2006-10-12 10:10:00,18.92,19.0,18.91,18.97,163200.0,16.9158,16.9874,16.9069,16.9606,163200.0
2006-10-12 10:20:00,18.96,19.0,18.95,19.0,32400.0,16.9516,16.9874,16.9427,16.9874,32400.0
2006-10-12 10:30:00,18.98,18.99,18.89,18.91,72000.0,16.9695,16.9784,16.889,16.9069,72000.0
2006-10-12 10:40:00,18.91,18.97,18.91,18.96,67600.0,16.9069,16.9606,16.9069,16.9516,67600.0
2006-10-12 10:50:00,18.97,19.0,18.96,18.96,94800.0,16.9606,16.9874,16.9516,16.9516,94800.0
2006-10-12 11:00:00,18.95,19.0,18.95,18.99,87600.0,16.9427,16.9874,16.9427,16.9784,87600.0
2006-10-12 11:10:00,18.99,19.01,18.96,19.0,78000.0,16.9784,16.9963,16.9516,16.9874,78000.0
2006-10-12 11:20:00,19.0,19.01,18.96,18.96,130800.0,16.9874,16.9963,16.9516,16.9516,130800.0
2006-10-12 11:30:00,18.97,18.99,18.97,18.98,38000.0,16.9606,16.9784,16.9606,16.9695,38000.0
2006-10-12 11:40:00,18.97,19.0,18.97,18.99,68400.0,16.9606,16.9874,16.9606,16.9784,68400.0
2006-10-12 11:50:00,18.99,19.01,18.99,18.99,92800.0,16.9784,16.9963,16.9784,16.9784,92800.0
2006-10-12 12:00:00,18.99,19.0,18.96,18.97,51200.0,16.9784,16.9874,16.9516,16.9606,51200.0
2006-10-12 12:10:00,18.97,18.98,18.92,18.94,127200.0,16.9606,16.9695,16.9158,16.9337,127200.0
2006-10-12 12:20:00,18.94,19.0,18.93,19.0,56800.0,16.9337,16.9874,16.9248,16.9874,56800.0
2006-10-12 12:30:00,18.99,19.01,18.98,18.99,58000.0,16.9784,16.9963,16.9695,16.9784,58000.0
2006-10-12 12:40:00,18.99,19.0,18.96,18.97,58000.0,16.9784,16.9874,16.9516,16.9606,58000.0
2006-10-12 12:50:00,18.97,18.99,18.97,18.98,41600.0,16.9606,16.9784,16.9606,16.9695,41600.0
2006-10-12 13:00:00,18.98,18.98,18.96,18.97,47200.0,16.9695,16.9695,16.9516,16.9606,47200.0
2006-10-12 13:10:00,18.96,18.98,18.94,18.95,29200.0,16.9516,16.9695,16.9337,16.9427,29200.0
2006-10-12 13:20:00,18.95,18.96,18.92,18.94,50000.0,16.9427,16.9516,16.9158,16.9337,50000.0
2006-10-12 13:30:00,18.94,18.96,18.94,18.94,21200.0,16.9337,16.9516,16.9337,16.9337,21200.0
2006-10-12 13:40:00,18.94,18.95,18.92,18.93,88800.0,16.9337,16.9427,16.9158,16.9248,88800.0
2006-10-12 13:50:00,18.93,18.97,18.93,18.96,114000.0,16.9248,16.9606,16.9248,16.9516,114000.0
2006-10-12 14:00:00,18.97,19.02,18.96,19.0,99200.0,16.9606,17.0053,16.9516,16.9874,99200.0
2006-10-12 14:10:00,19.0,19.02,18.99,19.0,75600.0,16.9874,17.0053,16.9784,16.9874,75600.0
2006-10-12 14:20:00,19.0,19.06,19.0,19.03,120800.0,16.9874,17.041,16.9874,17.0142,120800.0
2006-10-12 14:30:00,19.03,19.05,19.0,19.03,94400.0,17.0142,17.0321,16.9874,17.0142,94400.0
2006-10-12 14:40:00,19.04,19.04,19.0,19.04,40800.0,17.0231,17.0231,16.9874,17.0231,40800.0
2006-10-12 14:50:00,19.04,19.06,19.02,19.06,58400.0,17.0231,17.041,17.0053,17.041,58400.0
2006-10-12 15:00:00,19.04,19.07,19.04,19.07,78800.0,17.0231,17.05,17.0231,17.05,78800.0
2006-10-12 15:10:00,19.07,19.11,19.05,19.1,118800.0,17.05,17.0857,17.0321,17.0768,118800.0
2006-10-12 15:20:00,19.09,19.2,19.08,19.17,324400.0,17.0678,17.1662,17.0589,17.1394,324400.0
2006-10-12 15:30:00,19.16,19.22,19.16,19.19,338000.0,17.1304,17.1841,17.1304,17.1572,338000.0
2006-10-12 15:40:00,19.19,19.24,19.17,19.24,268000.0,17.1572,17.202,17.1394,17.202,268000.0
2006-10-12 15:50:00,19.23,19.25,19.19,19.22,336400.0,17.193,17.2109,17.1572,17.1841,336400.0
2006-10-13 09:30:00,19.25,19.38,19.22,19.31,152800.0,17.2109,17.3271,17.1841,17.2645,152800.0
2006-10-13 09:40:00,19.31,19.34,19.29,19.3,120000.0,17.2645,17.2914,17.2467,17.2556,120000.0
2006-10-13 09:50:00,19.31,19.36,19.28,19.3,100400.0,17.2645,17.3092,17.2377,17.2556,100400.0
2006-10-13 10:00:00,19.3,19.35,19.23,19.24,138800.0,17.2556,17.3003,17.193,17.202,138800.0
2006-10-13 10:10:00,19.23,19.26,19.22,19.26,82800.0,17.193,17.2198,17.1841,17.2198,82800.0
2006-10-13 10:20:00,19.26,19.36,19.25,19.36,174400.0,17.2198,17.3092,17.2109,17.3092,174400.0
2006-10-13 10:30:00,19.36,19.48,19.36,19.43,370000.0,17.3092,17.4165,17.3092,17.3718,370000.0
2006-10-13 10:40:00,19.44,19.48,19.43,19.46,138000.0,17.3808,17.4165,17.3718,17.3986,138000.0
2006-10-13 10:50:00,19.45,19.47,19.45,19.46,62000.0,17.3897,17.4076,17.3897,17.3986,62000.0
2006-10-13 11:00:00,19.46,19.47,19.43,19.46,138000.0,17.3986,17.4076,17.3718,17.3986,138000.0
2006-10-13 11:10:00,19.46,19.47,19.43,19.47,120000.0,17.3986,17.4076,17.3718,17.4076,120000.0
2006-10-13 11:20:00,19.47,19.48,19.42,19.43,118000.0,17.4076,17.4165,17.3629,17.3718,118000.0
2006-10-13 11:30:00,19.43,19.44,19.41,19.42,89600.0,17.3718,17.3808,17.3539,17.3629,89600.0
2006-10-13 11:40:00,19.41,19.46,19.41,19.45,51600.0,17.3539,17.3986,17.3539,17.3897,51600.0
2006-10-13 11:50:00,19.46,19.47,19.43,19.45,36000.0,17.3986,17.4076,17.3718,17.3897,36000.0
2006-10-13 12:00:00,19.44,19.45,19.43,19.44,73600.0,17.3808,17.3897,17.3718,17.3808,73600.0
2006-10-13 12:10:00,19.43,19.48,19.43,19.48,98800.0,17.3718,17.4165,17.3718,17.4165,98800.0
2006-10-13 12:20:00,19.48,19.48,19.45,19.46,24800.0,17.4165,17.4165,17.3897,17.3986,24800.0
2006-10-13 12:30:00,19.46,19.48,19.46,19.47,34400.0,17.3986,17.4165,17.3986,17.4076,34400.0
2006-10-13 12:40:00,19.46,19.47,19.45,19.46,31600.0,17.3986,17.4076,17.3897,17.3986,31600.0
2006-10-13 12:50:00,19.45,19.46,19.39,19.42,118400.0,17.3897,17.3986,17.3361,17.3629,118400.0
2006-10-13 13:00:00,19.41,19.43,19.39,19.42,185200.0,17.3539,17.3718,17.3361,17.3629,185200.0
2006-10-13 13:10:00,19.42,19.44,19.4,19.43,45600.0,17.3629,17.3808,17.345,17.3718,45600.0
2006-10-13 13:20:00,19.43,19.47,19.41,19.46,27600.0,17.3718,17.4076,17.3539,17.3986,27600.0
2006-10-13 13:30:00,19.46,19.5,19.45,19.5,66800.0,17.3986,17.4344,17.3897,17.4344,66800.0
2006-10-13 13:40:00,19.5,19.55,19.49,19.53,140000.0,17.4344,17.4791,17.4255,17.4612,140000.0
2006-10-13 13:50:00,19.53,19.55,19.51,19.53,47600.0,17.4612,17.4791,17.4434,17.4612,47600.0
2006-10-13 14:00:00,19.53,19.56,19.52,19.55,58000.0,17.4612,17.4881,17.4523,17.4791,58000.0
2006-10-13 14:10:00,19.54,19.54,19.51,19.51,64800.0,17.4702,17.4702,17.4434,17.4434,64800.0
2006-10-13 14:20:00,19.5,19.53,19.48,19.5,48000.0,17.4344,17.4612,17.4165,17.4344,48000.0
2006-10-13 14:30:00,19.5,19.51,19.42,19.45,125200.0,17.4344,17.4434,17.3629,17.3897,125200.0
2006-10-13 14:40:00,19.45,19.47,19.42,19.42,58800.0,17.3897,17.4076,17.3629,17.3629,58800.0
2006-10-13 14:50:00,19.43,19.45,19.38,19.4,89600.0,17.3718,17.3897,17.3271,17.345,89600.0
2006-10-13 15:00:00,19.41,19.42,19.39,19.42,88800.0,17.3539,17.3629,17.3361,17.3629,88800.0
2006-10-13 15:10:00,19.41,19.41,19.35,19.36,88400.0,17.3539,17.3539,17.3003,17.3092,88400.0
2006-10-13 15:20:00,19.35,19.38,19.32,19.33,171600.0,17.3003,17.3271,17.2735,17.2824,171600.0
2006-10-13 15:30:00,19.33,19.35,19.29,19.34,134000.0,17.2824,17.3003,17.2467,17.2914,134000.0
2006-10-13 15:40:00,19.34,19.35,19.29,19.33,123200.0,17.2914,17.3003,17.2467,17.2824,123200.0
2006-10-13 15:50:00,19.33,19.33,19.28,19.31,262800.0,17.2824,17.2824,17.2377,17.2645,262800.0
2006-10-16 09:30:00,19.45,19.57,19.36,19.48,291200.0,17.3897,17.497,17.3092,17.4165,291200.0
2006-10-16 09:40:00,19.47,19.53,19.47,19.52,93600.0,17.4076,17.4612,17.4076,17.4523,93600.0
2006-10-16 09:50:00,19.52,19.6,19.52,19.55,154400.0,17.4523,17.5238,17.4523,17.4791,154400.0
2006-10-16 10:00:00,19.55,19.56,19.51,19.55,221200.0,17.4791,17.4881,17.4434,17.4791,221200.0
2006-10-16 10:10:00,19.55,19.58,19.52,19.56,84400.0,17.4791,17.5059,17.4523,17.4881,84400.0
2006-10-16 10:20:00,19.57,19.57,19.54,19.55,61600.0,17.497,17.497,17.4702,17.4791,61600.0
2006-10-16 10:30:00,19.55,19.59,19.5,19.58,101600.0,17.4791,17.5149,17.4344,17.5059,101600.0
2006-10-16 10:40:00,19.57,19.59,19.55,19.59,80800.0,17.497,17.5149,17.4791,17.5149,80800.0
2006-10-16 10:50:00,19.58,19.6,19.55,19.56,79600.0,17.5059,17.5238,17.4791,17.4881,79600.0
2006-10-16 11:00:00,19.56,19.57,19.55,19.55,51200.0,17.4881,17.497,17.4791,17.4791,51200.0
2006-10-16 11:10:00,19.56,19.56,19.53,19.53,69600.0,17.4881,17.4881,17.4612,17.4612,69600.0
2006-10-16 11:20:00,19.54,19.54,19.48,19.51,76000.0,17.4702,17.4702,17.4165,17.4434,76000.0
2006-10-16 11:30:00,19.51,19.52,19.48,19.51,54000.0,17.4434,17.4523,17.4165,17.4434,54000.0
2006-10-16 11:40:00,19.5,19.51,19.46,19.51,68400.0,17.4344,17.4434,17.3986,17.4434,68400.0
2006-10-16 11:50:00,19.5,19.52,19.49,19.51,67600.0,17.4344,17.4523,17.4255,17.4434,67600.0
2006-10-16 12:00:00,19.5,19.51,19.49,19.5,25600.0,17.4344,17.4434,17.4255,17.4344,25600.0
2006-10-16 12:10:00,19.5,19.51,19.47,19.48,57600.0,17.4344,17.4434,17.4076,17.4165,57600.0
2006-10-16 12:20:00,19.46,19.5,19.46,19.49,70400.0,17.3986,17.4344,17.3986,17.4255,70400.0
2006-10-16 12:30:00,19.49,19.5,19.48,19.49,132400.0,17.4255,17.4344,17.4165,17.4255,132400.0
2006-10-16 12:40:00,19.49,19.49,19.47,19.47,27600.0,17.4255,17.4255,17.4076,17.4076,27600.0
2006-10-16 12:50:00,19.47,19.52,19.46,19.52,172400.0,17.4076,17.4523,17.3986,17.4523,172400.0
2006-10-16 13:00:00,19.52,19.57,19.52,19.56,302000.0,17.4523,17.497,17.4523,17.4881,302000.0
2006-10-16 13:10:00,19.56,19.66,19.56,19.65,261600.0,17.4881,17.5775,17.4881,17.5685,261600.0
2006-10-16 13:20:00,19.63,19.64,19.56,19.57,74400.0,17.5506,17.5596,17.4881,17.497,74400.0
2006-10-16 13:30:00,19.57,19.6,19.57,19.57,47200.0,17.497,17.5238,17.497,17.497,47200.0
2006-10-16 13:40:00,19.57,19.61,19.57,19.59,65600.0,17.497,17.5328,17.497,17.5149,65600.0
2006-10-16 13:50:00,19.59,19.61,19.58,19.6,60400.0,17.5149,17.5328,17.5059,17.5238,60400.0
2006-10-16 14:00:00,19.6,19.61,19.57,19.59,121600.0,17.5238,17.5328,17.497,17.5149,121600.0
2006-10-16 14:10:00,19.59,19.62,19.57,19.61,84800.0,17.5149,17.5417,17.497,17.5328,84800.0
2006-10-16 14:20:00,19.6,19.64,19.6,19.63,77600.0,17.5238,17.5596,17.5238,17.5506,77600.0
2006-10-16 14:30:00,19.62,19.66,19.61,19.61,48000.0,17.5417,17.5775,17.5328,17.5328,48000.0
2006-10-16 14:40:00,19.61,19.66,19.6,19.66,69600.0,17.5328,17.5775,17.5238,17.5775,69600.0
2006-10-16 14:50:00,19.65,19.66,19.64,19.65,144000.0,17.5685,17.5775,17.5596,17.5685,144000.0
2006-10-16 15:00:00,19.65,19.68,19.62,19.65,164400.0,17.5685,17.5953,17.5417,17.5685,164400.0
2006-10-16 15:10:00,19.64,19.67,19.59,19.65,222400.0,17.5596,17.5864,17.5149,17.5685,222400.0
2006-10-16 15:20:00,19.65,19.71,19.64,19.69,976000.0,17.5685,17.6222,17.5596,17.6043,976000.0
2006-10-16 15:30:00,19.69,19.71,19.64,19.64,146400.0,17.6043,17.6222,17.5596,17.5596,146400.0
2006-10-16 15:40:00,19.64,19.64,19.6,19.64,102800.0,17.5596,17.5596,17.5238,17.5596,102800.0
2006-10-16 15:50:00,19.64,19.65,19.56,19.59,446000.0,17.5596,17.5685,17.4881,17.5149,446000.0
2006-10-17 09:30:00,19.45,19.51,19.41,19.43,224400.0,17.3897,17.4434,17.3539,17.3718,224400.0
2006-10-17 09:40:00,19.43,19.43,19.25,19.26,177200.0,17.3718,17.3718,17.2109,17.2198,177200.0
2006-10-17 09:50:00,19.25,19.27,19.19,19.22,168800.0,17.2109,17.2288,17.1572,17.1841,168800.0
2006-10-17 10:00:00,19.21,19.27,19.19,19.25,98000.0,17.1751,17.2288,17.1572,17.2109,98000.0
2006-10-17 10:10:00,19.27,19.27,19.23,19.24,110800.0,17.2288,17.2288,17.193,17.202,110800.0
2006-10-17 10:20:00,19.24,19.3,19.23,19.29,100000.0,17.202,17.2556,17.193,17.2467,100000.0
2006-10-17 10:30:00,19.3,19.31,19.24,19.26,136000.0,17.2556,17.2645,17.202,17.2198,136000.0
2006-10-17 10:40:00,19.26,19.29,19.22,19.27,60800.0,17.2198,17.2467,17.1841,17.2288,60800.0
2006-10-17 10:50:00,19.26,19.27,19.24,19.26,36400.0,17.2198,17.2288,17.202,17.2198,36400.0
2006-10-17 11:00:00,19.25,19.26,19.22,19.26,52800.0,17.2109,17.2198,17.1841,17.2198,52800.0
2006-10-17 11:10:00,19.26,19.26,19.18,19.18,98400.0,17.2198,17.2198,17.1483,17.1483,98400.0
2006-10-17 11:20:00,19.18,19.21,19.15,19.15,121600.0,17.1483,17.1751,17.1215,17.1215,121600.0
2006-10-17 11:30:00,19.15,19.19,19.14,19.16,64400.0,17.1215,17.1572,17.1125,17.1304,64400.0
2006-10-17 11:40:00,19.16,19.21,19.14,19.2,69200.0,17.1304,17.1751,17.1125,17.1662,69200.0
2006-10-17 11:50:00,19.2,19.21,19.18,19.19,46400.0,17.1662,17.1751,17.1483,17.1572,46400.0
2006-10-17 12:00:00,19.18,19.23,19.18,19.22,38000.0,17.1483,17.193,17.1483,17.1841,38000.0
2006-10-17 12:10:00,19.23,19.25,19.23,19.25,75600.0,17.193,17.2109,17.193,17.2109,75600.0
2006-10-17 12:20:00,19.25,19.29,19.25,19.29,73600.0,17.2109,17.2467,17.2109,17.2467,73600.0
2006-10-17 12:30:00,19.28,19.29,19.27,19.28,52000.0,17.2377,17.2467,17.2288,17.2377,52000.0
2006-10-17 12:40:00,19.28,19.28,19.26,19.26,20800.0,17.2377,17.2377,17.2198,17.2198,20800.0
2006-10-17 12:50:00,19.26,19.33,19.26,19.3,70000.0,17.2198,17.2824,17.2198,17.2556,70000.0
2006-10-17 13:00:00,19.31,19.38,19.3,19.37,76800.0,17.2645,17.3271,17.2556,17.3182,76800.0
2006-10-17 13:10:00,19.36,19.38,19.35,19.35,42800.0,17.3092,17.3271,17.3003,17.3003,42800.0
2006-10-17 13:20:00,19.35,19.38,19.28,19.32,94800.0,17.3003,17.3271,17.2377,17.2735,94800.0
2006-10-17 13:30:00,19.32,19.33,19.3,19.3,20000.0,17.2735,17.2824,17.2556,17.2556,20000.0
2006-10-17 13:40:00,19.3,19.31,19.27,19.29,94800.0,17.2556,17.2645,17.2288,17.2467,94800.0
2006-10-17 13:50:00,19.29,19.37,19.28,19.36,53200.0,17.2467,17.3182,17.2377,17.3092,53200.0
2006-10-17 14:00:00,19.36,19.36,19.32,19.34,54000.0,17.3092,17.3092,17.2735,17.2914,54000.0
2006-10-17 14:10:00,19.33,19.36,19.33,19.35,57600.0,17.2824,17.3092,17.2824,17.3003,57600.0
2006-10-17 14:20:00,19.36,19.36,19.31,19.32,79200.0,17.3092,17.3092,17.2645,17.2735,79200.0
2006-10-17 14:30:00,19.32,19.39,19.31,19.36,88800.0,17.2735,17.3361,17.2645,17.3092,88800.0
2006-10-17 14:40:00,19.37,19.41,19.36,19.4,99600.0,17.3182,17.3539,17.3092,17.345,99600.0
2006-10-17 14:50:00,19.4,19.47,19.4,19.45,82400.0,17.345,17.4076,17.345,17.3897,82400.0
2006-10-17 15:00:00,19.45,19.48,19.41,19.47,78800.0,17.3897,17.4165,17.3539,17.4076,78800.0
2006-10-17 15:10:00,19.46,19.47,19.44,19.45,63200.0,17.3986,17.4076,17.3808,17.3897,63200.0
2006-10-17 15:20:00,19.45,19.51,19.45,19.5,135200.0,17.3897,17.4434,17.3897,17.4344,135200.0
2006-10-17 15:30:00,19.5,19.54,19.44,19.44,153600.0,17.4344,17.4702,17.3808,17.3808,153600.0
2006-10-17 15:40:00,19.44,19.45,19.35,19.37,153600.0,17.3808,17.3897,17.3003,17.3182,153600.0
2006-10-17 15:50:00,19.38,19.44,19.37,19.39,188400.0,17.3271,17.3808,17.3182,17.3361,188400.0
2006-10-18 09:30:00,19.6,19.65,19.54,19.63,190000.0,17.5238,17.5685,17.4702,17.5506,190000.0
2006-10-18 09:40:00,19.63,19.64,19.59,19.59,100400.0,17.5506,17.5596,17.5149,17.5149,100400.0
2006-10-18 09:50:00,19.59,19.6,19.5,19.5,96000.0,17.5149,17.5238,17.4344,17.4344,96000.0
2006-10-18 10:00:00,19.49,19.55,19.46,19.51,114000.0,17.4255,17.4791,17.3986,17.4434,114000.0
2006-10-18 10:10:00,19.51,19.52,19.45,19.46,87600.0,17.4434,17.4523,17.3897,17.3986,87600.0
2006-10-18 10:20:00,19.45,19.45,19.38,19.42,169200.0,17.3897,17.3897,17.3271,17.3629,169200.0
2006-10-18 10:30:00,19.42,19.45,19.34,19.36,122000.0,17.3629,17.3897,17.2914,17.3092,122000.0
2006-10-18 10:40:00,19.36,19.4,19.35,19.4,145600.0,17.3092,17.345,17.3003,17.345,145600.0
2006-10-18 10:50:00,19.39,19.4,19.37,19.38,92400.0,17.3361,17.345,17.3182,17.3271,92400.0
2006-10-18 11:00:00,19.38,19.39,19.35,19.35,174000.0,17.3271,17.3361,17.3003,17.3003,174000.0
2006-10-18 11:10:00,19.34,19.39,19.34,19.39,39200.0,17.2914,17.3361,17.2914,17.3361,39200.0
2006-10-18 11:20:00,19.4,19.41,19.36,19.37,119200.0,17.345,17.3539,17.3092,17.3182,119200.0
2006-10-18 11:30:00,19.38,19.38,19.35,19.35,127600.0,17.3271,17.3271,17.3003,17.3003,127600.0
2006-10-18 11:40:00,19.35,19.38,19.35,19.38,69600.0,17.3003,17.3271,17.3003,17.3271,69600.0
2006-10-18 11:50:00,19.38,19.39,19.36,19.37,100400.0,17.3271,17.3361,17.3092,17.3182,100400.0
2006-10-18 12:00:00,19.37,19.38,19.36,19.36,54400.0,17.3182,17.3271,17.3092,17.3092,54400.0
2006-10-18 12:10:00,19.36,19.38,19.36,19.38,93200.0,17.3092,17.3271,17.3092,17.3271,93200.0
2006-10-18 12:20:00,19.38,19.4,19.37,19.38,82400.0,17.3271,17.345,17.3182,17.3271,82400.0
2006-10-18 12:30:00,19.38,19.39,19.36,19.38,78400.0,17.3271,17.3361,17.3092,17.3271,78400.0
2006-10-18 12:40:00,19.38,19.39,19.36,19.37,75600.0,17.3271,17.3361,17.3092,17.3182,75600.0
2006-10-18 12:50:00,19.36,19.36,19.29,19.31,60000.0,17.3092,17.3092,17.2467,17.2645,60000.0
2006-10-18 13:00:00,19.31,19.32,19.29,19.31,28400.0,17.2645,17.2735,17.2467,17.2645,28400.0
2006-10-18 13:10:00,19.31,19.33,19.28,19.28,43200.0,17.2645,17.2824,17.2377,17.2377,43200.0
2006-10-18 13:20:00,19.28,19.28,19.2,19.2,75600.0,17.2377,17.2377,17.1662,17.1662,75600.0
2006-10-18 13:30:00,19.21,19.26,19.2,19.25,90800.0,17.1751,17.2198,17.1662,17.2109,90800.0
2006-10-18 13:40:00,19.25,19.27,19.22,19.27,51600.0,17.2109,17.2288,17.1841,17.2288,51600.0
2006-10-18 13:50:00,19.26,19.31,19.23,19.31,76000.0,17.2198,17.2645,17.193,17.2645,76000.0
2006-10-18 14:00:00,19.3,19.31,19.28,19.28,49600.0,17.2556,17.2645,17.2377,17.2377,49600.0
2006-10-18 14:10:00,19.27,19.3,19.24,19.25,43600.0,17.2288,17.2556,17.202,17.2109,43600.0
2006-10-18 14:20:00,19.25,19.36,19.25,19.32,68400.0,17.2109,17.3092,17.2109,17.2735,68400.0
2006-10-18 14:30:00,19.32,19.34,19.31,19.34,31200.0,17.2735,17.2914,17.2645,17.2914,31200.0
2006-10-18 14:40:00,19.35,19.36,19.34,19.34,46800.0,17.3003,17.3092,17.2914,17.2914,46800.0
2006-10-18 14:50:00,19.34,19.35,19.29,19.31,43200.0,17.2914,17.3003,17.2467,17.2645,43200.0
2006-10-18 15:00:00,19.31,19.33,19.28,19.31,77200.0,17.2645,17.2824,17.2377,17.2645,77200.0
2006-10-18 15:10:00,19.31,19.36,19.31,19.34,49200.0,17.2645,17.3092,17.2645,17.2914,49200.0
2006-10-18 15:20:00,19.34,19.36,19.33,19.35,56800.0,17.2914,17.3092,17.2824,17.3003,56800.0
2006-10-18 15:30:00,19.35,19.37,19.35,19.37,117600.0,17.3003,17.3182,17.3003,17.3182,117600.0
2006-10-18 15:40:00,19.38,19.38,19.34,19.35,75200.0,17.3271,17.3271,17.2914,17.3003,75200.0
2006-10-18 15:50:00,19.35,19.38,19.35,19.35,142000.0,17.3003,17.3271,17.3003,17.3003,142000.0
2006-10-19 09:30:00,19.32,19.36,19.16,19.26,164400.0,17.2735,17.3092,17.1304,17.2198,164400.0
2006-10-19 09:40:00,19.25,19.29,19.22,19.27,28800.0,17.2109,17.2467,17.1841,17.2288,28800.0
2006-10-19 09:50:00,19.26,19.28,19.24,19.25,111200.0,17.2198,17.2377,17.202,17.2109,111200.0
2006-10-19 10:00:00,19.25,19.31,19.24,19.29,113600.0,17.2109,17.2645,17.202,17.2467,113600.0
2006-10-19 10:10:00,19.28,19.3,19.2,19.28,135600.0,17.2377,17.2556,17.1662,17.2377,135600.0
2006-10-19 10:20:00,19.28,19.29,19.23,19.25,41600.0,17.2377,17.2467,17.193,17.2109,41600.0
2006-10-19 10:30:00,19.25,19.26,19.15,19.24,147600.0,17.2109,17.2198,17.1215,17.202,147600.0
2006-10-19 10:40:00,19.24,19.29,19.23,19.28,24000.0,17.202,17.2467,17.193,17.2377,24000.0
2006-10-19 10:50:00,19.28,19.3,19.25,19.26,42000.0,17.2377,17.2556,17.2109,17.2198,42000.0
2006-10-19 11:00:00,19.27,19.27,19.23,19.25,48000.0,17.2288,17.2288,17.193,17.2109,48000.0
2006-10-19 11:10:00,19.25,19.25,19.22,19.22,34800.0,17.2109,17.2109,17.1841,17.1841,34800.0
2006-10-19 11:20:00,19.24,19.28,19.24,19.26,56400.0,17.202,17.2377,17.202,17.2198,56400.0
2006-10-19 11:30:00,19.25,19.29,19.22,19.28,26000.0,17.2109,17.2467,17.1841,17.2377,26000.0
2006-10-19 11:40:00,19.28,19.3,19.27,19.27,25200.0,17.2377,17.2556,17.2288,17.2288,25200.0
2006-10-19 11:50:00,19.26,19.27,19.25,19.27,20000.0,17.2198,17.2288,17.2109,17.2288,20000.0
2006-10-19 12:00:00,19.26,19.31,19.21,19.3,73200.0,17.2198,17.2645,17.1751,17.2556,73200.0
2006-10-19 12:10:00,19.31,19.33,19.26,19.28,79600.0,17.2645,17.2824,17.2198,17.2377,79600.0
2006-10-19 12:20:00,19.25,19.27,19.21,19.22,46000.0,17.2109,17.2288,17.1751,17.1841,46000.0
2006-10-19 12:30:00,19.23,19.23,19.18,19.21,68000.0,17.193,17.193,17.1483,17.1751,68000.0
2006-10-19 12:40:00,19.21,19.22,19.15,19.17,105200.0,17.1751,17.1841,17.1215,17.1394,105200.0
2006-10-19 12:50:00,19.16,19.18,19.13,19.18,55600.0,17.1304,17.1483,17.1036,17.1483,55600.0
2006-10-19 13:00:00,19.17,19.18,19.14,19.14,30400.0,17.1394,17.1483,17.1125,17.1125,30400.0
2006-10-19 13:10:00,19.16,19.2,19.16,19.18,58400.0,17.1304,17.1662,17.1304,17.1483,58400.0
2006-10-19 13:20:00,19.18,19.23,19.14,19.14,68000.0,17.1483,17.193,17.1125,17.1125,68000.0
2006-10-19 13:30:00,19.14,19.17,19.13,19.15,142400.0,17.1125,17.1394,17.1036,17.1215,142400.0
2006-10-19 13:40:00,19.15,19.16,19.13,19.14,43600.0,17.1215,17.1304,17.1036,17.1125,43600.0
2006-10-19 13:50:00,19.14,19.15,19.1,19.13,55200.0,17.1125,17.1215,17.0768,17.1036,55200.0
2006-10-19 14:00:00,19.13,19.15,19.09,19.13,74000.0,17.1036,17.1215,17.0678,17.1036,74000.0
2006-10-19 14:10:00,19.13,19.19,19.13,19.17,28000.0,17.1036,17.1572,17.1036,17.1394,28000.0
2006-10-19 14:20:00,19.18,19.2,19.16,19.2,44000.0,17.1483,17.1662,17.1304,17.1662,44000.0
2006-10-19 14:30:00,19.19,19.2,19.16,19.18,57200.0,17.1572,17.1662,17.1304,17.1483,57200.0
2006-10-19 14:40:00,19.19,19.2,19.11,19.13,80400.0,17.1572,17.1662,17.0857,17.1036,80400.0
2006-10-19 14:50:00,19.13,19.18,19.11,19.18,57600.0,17.1036,17.1483,17.0857,17.1483,57600.0
2006-10-19 15:00:00,19.18,19.2,19.12,19.15,80800.0,17.1483,17.1662,17.0947,17.1215,80800.0
2006-10-19 15:10:00,19.16,19.2,19.15,19.16,88800.0,17.1304,17.1662,17.1215,17.1304,88800.0
2006-10-19 15:20:00,19.16,19.21,19.16,19.21,65200.0,17.1304,17.1751,17.1304,17.1751,65200.0
2006-10-19 15:30:00,19.21,19.28,19.21,19.28,105200.0,17.1751,17.2377,17.1751,17.2377,105200.0
2006-10-19 15:40:00,19.27,19.32,19.27,19.29,97600.0,17.2288,17.2735,17.2288,17.2467,97600.0
2006-10-19 15:50:00,19.29,19.37,19.28,19.37,328400.0,17.2467,17.3182,17.2377,17.3182,328400.0
2006-10-20 09:30:00,19.33,19.47,19.29,19.3,1053200.0,17.2824,17.4076,17.2467,17.2556,1053200.0
2006-10-20 09:40:00,19.3,19.35,19.23,19.27,87200.0,17.2556,17.3003,17.193,17.2288,87200.0
2006-10-20 09:50:00,19.27,19.27,19.13,19.17,163200.0,17.2288,17.2288,17.1036,17.1394,163200.0
2006-10-20 10:00:00,19.18,19.23,19.11,19.12,80800.0,17.1483,17.193,17.0857,17.0947,80800.0
2006-10-20 10:10:00,19.13,19.14,19.04,19.07,101600.0,17.1036,17.1125,17.0231,17.05,101600.0
2006-10-20 10:20:00,19.07,19.12,19.06,19.11,46000.0,17.05,17.0947,17.041,17.0857,46000.0
2006-10-20 10:30:00,19.11,19.16,19.05,19.14,43200.0,17.0857,17.1304,17.0321,17.1125,43200.0
2006-10-20 10:40:00,19.15,19.15,19.09,19.1,115600.0,17.1215,17.1215,17.0678,17.0768,115600.0
2006-10-20 10:50:00,19.13,19.15,19.04,19.08,132000.0,17.1036,17.1215,17.0231,17.0589,132000.0
2006-10-20 11:00:00,19.08,19.11,19.08,19.11,55600.0,17.0589,17.0857,17.0589,17.0857,55600.0
2006-10-20 11:10:00,19.11,19.11,19.09,19.1,28000.0,17.0857,17.0857,17.0678,17.0768,28000.0
2006-10-20 11:20:00,19.1,19.1,19.07,19.08,42800.0,17.0768,17.0768,17.05,17.0589,42800.0
2006-10-20 11:30:00,19.08,19.09,19.08,19.09,85600.0,17.0589,17.0678,17.0589,17.0678,85600.0
2006-10-20 11:40:00,19.09,19.14,19.09,19.13,76400.0,17.0678,17.1125,17.0678,17.1036,76400.0
2006-10-20 11:50:00,19.13,19.14,19.11,19.13,143600.0,17.1036,17.1125,17.0857,17.1036,143600.0
2006-10-20 12:00:00,19.12,19.13,19.1,19.1,320800.0,17.0947,17.1036,17.0768,17.0768,320800.0
2006-10-20 12:10:00,19.1,19.11,19.08,19.09,167200.0,17.0768,17.0857,17.0589,17.0678,167200.0
2006-10-20 12:20:00,19.09,19.1,19.08,19.1,56800.0,17.0678,17.0768,17.0589,17.0768,56800.0
2006-10-20 12:30:00,19.1,19.1,19.08,19.08,92000.0,17.0768,17.0768,17.0589,17.0589,92000.0
2006-10-20 12:40:00,19.08,19.11,19.08,19.1,66800.0,17.0589,17.0857,17.0589,17.0768,66800.0
2006-10-20 12:50:00,19.09,19.09,19.07,19.08,135600.0,17.0678,17.0678,17.05,17.0589,135600.0
2006-10-20 13:00:00,19.08,19.09,19.08,19.08,46000.0,17.0589,17.0678,17.0589,17.0589,46000.0
2006-10-20 13:10:00,19.08,19.09,19.08,19.08,10400.0,17.0589,17.0678,17.0589,17.0589,10400.0
2006-10-20 13:20:00,19.08,19.09,19.07,19.08,74000.0,17.0589,17.0678,17.05,17.0589,74000.0
2006-10-20 13:30:00,19.08,19.08,19.05,19.05,82000.0,17.0589,17.0589,17.0321,17.0321,82000.0
2006-10-20 13:40:00,19.04,19.05,19.02,19.04,114800.0,17.0231,17.0321,17.0053,17.0231,114800.0
2006-10-20 13:50:00,19.04,19.05,19.02,19.02,46400.0,17.0231,17.0321,17.0053,17.0053,46400.0
2006-10-20 14:00:00,19.01,19.04,19.01,19.03,53600.0,16.9963,17.0231,16.9963,17.0142,53600.0
2006-10-20 14:10:00,19.03,19.05,19.02,19.05,86800.0,17.0142,17.0321,17.0053,17.0321,86800.0
2006-10-20 14:20:00,19.05,19.08,19.04,19.06,61200.0,17.0321,17.0589,17.0231,17.041,61200.0
2006-10-20 14:30:00,19.06,19.08,19.05,19.06,29200.0,17.041,17.0589,17.0321,17.041,29200.0
2006-10-20 14:40:00,19.06,19.1,19.06,19.09,32000.0,17.041,17.0768,17.041,17.0678,32000.0
2006-10-20 14:50:00,19.09,19.12,19.09,19.1,36000.0,17.0678,17.0947,17.0678,17.0768,36000.0
2006-10-20 15:00:00,19.09,19.14,19.06,19.11,86000.0,17.0678,17.1125,17.041,17.0857,86000.0
2006-10-20 15:10:00,19.12,19.15,19.11,19.13,77200.0,17.0947,17.1215,17.0857,17.1036,77200.0
2006-10-20 15:20:00,19.12,19.17,19.12,19.16,66000.0,17.0947,17.1394,17.0947,17.1304,66000.0
2006-10-20 15:30:00,19.16,19.16,19.13,19.14,37200.0,17.1304,17.1304,17.1036,17.1125,37200.0
2006-10-20 15:40:00,19.14,19.18,19.14,19.17,76800.0,17.1125,17.1483,17.1125,17.1394,76800.0
2006-10-20 15:50:00,19.17,19.2,19.16,19.17,217200.0,17.1394,17.1662,17.1304,17.1394,217200.0
2006-10-23 09:30:00,19.1,19.12,18.98,19.07,188800.0,17.0768,17.0947,16.9695,17.05,188800.0
2006-10-23 09:40:00,19.07,19.12,19.04,19.11,98000.0,17.05,17.0947,17.0231,17.0857,98000.0
2006-10-23 09:50:00,19.11,19.15,19.08,19.14,83600.0,17.0857,17.1215,17.0589,17.1125,83600.0
2006-10-23 10:00:00,19.14,19.45,19.12,19.45,266800.0,17.1125,17.3897,17.0947,17.3897,266800.0
2006-10-23 10:10:00,19.43,19.48,19.42,19.46,237200.0,17.3718,17.4165,17.3629,17.3986,237200.0
2006-10-23 10:20:00,19.45,19.5,19.42,19.48,139600.0,17.3897,17.4344,17.3629,17.4165,139600.0
2006-10-23 10:30:00,19.49,19.52,19.42,19.44,106400.0,17.4255,17.4523,17.3629,17.3808,106400.0
2006-10-23 10:40:00,19.44,19.44,19.36,19.41,136400.0,17.3808,17.3808,17.3092,17.3539,136400.0
2006-10-23 10:50:00,19.42,19.42,19.38,19.38,74400.0,17.3629,17.3629,17.3271,17.3271,74400.0
2006-10-23 11:00:00,19.39,19.42,19.38,19.42,80400.0,17.3361,17.3629,17.3271,17.3629,80400.0
2006-10-23 11:10:00,19.42,19.46,19.41,19.43,70000.0,17.3629,17.3986,17.3539,17.3718,70000.0
2006-10-23 11:20:00,19.43,19.44,19.39,19.39,39600.0,17.3718,17.3808,17.3361,17.3361,39600.0
2006-10-23 11:30:00,19.4,19.47,19.4,19.47,54000.0,17.345,17.4076,17.345,17.4076,54000.0
2006-10-23 11:40:00,19.48,19.5,19.45,19.47,62800.0,17.4165,17.4344,17.3897,17.4076,62800.0
2006-10-23 11:50:00,19.46,19.49,19.46,19.49,55600.0,17.3986,17.4255,17.3986,17.4255,55600.0
2006-10-23 12:00:00,19.49,19.5,19.47,19.47,81200.0,17.4255,17.4344,17.4076,17.4076,81200.0
2006-10-23 12:10:00,19.48,19.49,19.45,19.46,66000.0,17.4165,17.4255,17.3897,17.3986,66000.0
2006-10-23 12:20:00,19.46,19.5,19.46,19.5,64800.0,17.3986,17.4344,17.3986,17.4344,64800.0
2006-10-23 12:30:00,19.5,19.52,19.5,19.51,67600.0,17.4344,17.4523,17.4344,17.4434,67600.0
2006-10-23 12:40:00,19.52,19.54,19.47,19.47,57600.0,17.4523,17.4702,17.4076,17.4076,57600.0
2006-10-23 12:50:00,19.48,19.52,19.48,19.52,20400.0,17.4165,17.4523,17.4165,17.4523,20400.0
2006-10-23 13:00:00,19.52,19.53,19.5,19.5,20800.0,17.4523,17.4612,17.4344,17.4344,20800.0
2006-10-23 13:10:00,19.51,19.51,19.5,19.51,18800.0,17.4434,17.4434,17.4344,17.4434,18800.0
2006-10-23 13:20:00,19.51,19.54,19.49,19.5,56000.0,17.4434,17.4702,17.4255,17.4344,56000.0
2006-10-23 13:30:00,19.51,19.52,19.48,19.5,34000.0,17.4434,17.4523,17.4165,17.4344,34000.0
2006-10-23 13:40:00,19.5,19.5,19.45,19.46,42400.0,17.4344,17.4344,17.3897,17.3986,42400.0
2006-10-23 13:50:00,19.45,19.46,19.43,19.43,37600.0,17.3897,17.3986,17.3718,17.3718,37600.0
2006-10-23 14:00:00,19.44,19.46,19.42,19.43,44400.0,17.3808,17.3986,17.3629,17.3718,44400.0
2006-10-23 14:10:00,19.43,19.45,19.4,19.43,58400.0,17.3718,17.3897,17.345,17.3718,58400.0
2006-10-23 14:20:00,19.42,19.42,19.38,19.39,123600.0,17.3629,17.3629,17.3271,17.3361,123600.0
2006-10-23 14:30:00,19.39,19.43,19.38,19.41,82000.0,17.3361,17.3718,17.3271,17.3539,82000.0
2006-10-23 14:40:00,19.41,19.46,19.4,19.44,75600.0,17.3539,17.3986,17.345,17.3808,75600.0
2006-10-23 14:50:00,19.45,19.45,19.41,19.43,63600.0,17.3897,17.3897,17.3539,17.3718,63600.0
2006-10-23 15:00:00,19.42,19.46,19.42,19.45,84800.0,17.3629,17.3986,17.3629,17.3897,84800.0
2006-10-23 15:10:00,19.46,19.47,19.43,19.45,88800.0,17.3986,17.4076,17.3718,17.3897,88800.0
2006-10-23 15:20:00,19.44,19.46,19.42,19.44,90800.0,17.3808,17.3986,17.3629,17.3808,90800.0
2006-10-23 15:30:00,19.44,19.45,19.41,19.43,91200.0,17.3808,17.3897,17.3539,17.3718,91200.0
2006-10-23 15:40:00,19.43,19.45,19.42,19.45,86800.0,17.3718,17.3897,17.3629,17.3897,86800.0
2006-10-23 15:50:00,19.45,19.5,19.45,19.49,206800.0,17.3897,17.4344,17.3897,17.4255,206800.0
2006-10-24 09:30:00,19.45,19.53,19.45,19.49,199200.0,17.3897,17.4612,17.3897,17.4255,199200.0
2006-10-24 09:40:00,19.49,19.58,19.46,19.54,123600.0,17.4255,17.5059,17.3986,17.4702,123600.0
2006-10-24 09:50:00,19.55,19.55,19.5,19.53,59200.0,17.4791,17.4791,17.4344,17.4612,59200.0
2006-10-24 10:00:00,19.52,19.55,19.51,19.53,46800.0,17.4523,17.4791,17.4434,17.4612,46800.0
2006-10-24 10:10:00,19.53,19.54,19.48,19.52,68000.0,17.4612,17.4702,17.4165,17.4523,68000.0
2006-10-24 10:20:00,19.53,19.56,19.52,19.55,44400.0,17.4612,17.4881,17.4523,17.4791,44400.0
2006-10-24 10:30:00,19.54,19.57,19.53,19.57,53200.0,17.4702,17.497,17.4612,17.497,53200.0
2006-10-24 10:40:00,19.56,19.57,19.49,19.54,78400.0,17.4881,17.497,17.4255,17.4702,78400.0
2006-10-24 10:50:00,19.54,19.54,19.5,19.53,60800.0,17.4702,17.4702,17.4344,17.4612,60800.0
2006-10-24 11:00:00,19.53,19.53,19.48,19.5,59600.0,17.4612,17.4612,17.4165,17.4344,59600.0
2006-10-24 11:10:00,19.51,19.53,19.49,19.5,41600.0,17.4434,17.4612,17.4255,17.4344,41600.0
2006-10-24 11:20:00,19.5,19.51,19.48,19.5,23600.0,17.4344,17.4434,17.4165,17.4344,23600.0
2006-10-24 11:30:00,19.5,19.51,19.43,19.43,79200.0,17.4344,17.4434,17.3718,17.3718,79200.0
2006-10-24 11:40:00,19.43,19.46,19.42,19.44,42800.0,17.3718,17.3986,17.3629,17.3808,42800.0
2006-10-24 11:50:00,19.43,19.48,19.43,19.46,33600.0,17.3718,17.4165,17.3718,17.3986,33600.0
2006-10-24 12:00:00,19.47,19.52,19.46,19.5,23600.0,17.4076,17.4523,17.3986,17.4344,23600.0
2006-10-24 12:10:00,19.49,19.49,19.48,19.49,16400.0,17.4255,17.4255,17.4165,17.4255,16400.0
2006-10-24 12:20:00,19.48,19.5,19.48,19.48,35600.0,17.4165,17.4344,17.4165,17.4165,35600.0
2006-10-24 12:30:00,19.48,19.48,19.45,19.46,34400.0,17.4165,17.4165,17.3897,17.3986,34400.0
2006-10-24 12:40:00,19.46,19.46,19.39,19.39,38000.0,17.3986,17.3986,17.3361,17.3361,38000.0
2006-10-24 12:50:00,19.39,19.39,19.32,19.32,62800.0,17.3361,17.3361,17.2735,17.2735,62800.0
2006-10-24 13:00:00,19.33,19.35,19.32,19.35,37200.0,17.2824,17.3003,17.2735,17.3003,37200.0
2006-10-24 13:10:00,19.36,19.38,19.35,19.36,18800.0,17.3092,17.3271,17.3003,17.3092,18800.0
2006-10-24 13:20:00,19.36,19.37,19.34,19.35,25200.0,17.3092,17.3182,17.2914,17.3003,25200.0
2006-10-24 13:30:00,19.35,19.39,19.35,19.37,59200.0,17.3003,17.3361,17.3003,17.3182,59200.0
2006-10-24 13:40:00,19.37,19.37,19.33,19.33,16800.0,17.3182,17.3182,17.2824,17.2824,16800.0
2006-10-24 13:50:00,19.34,19.35,19.33,19.33,18000.0,17.2914,17.3003,17.2824,17.2824,18000.0
2006-10-24 14:00:00,19.34,19.38,19.34,19.36,119600.0,17.2914,17.3271,17.2914,17.3092,119600.0
2006-10-24 14:10:00,19.36,19.36,19.3,19.33,29600.0,17.3092,17.3092,17.2556,17.2824,29600.0
2006-10-24 14:20:00,19.34,19.44,19.34,19.43,34000.0,17.2914,17.3808,17.2914,17.3718,34000.0
2006-10-24 14:30:00,19.43,19.47,19.43,19.45,41200.0,17.3718,17.4076,17.3718,17.3897,41200.0
2006-10-24 14:40:00,19.46,19.49,19.46,19.47,38400.0,17.3986,17.4255,17.3986,17.4076,38400.0
2006-10-24 14:50:00,19.46,19.49,19.44,19.46,30800.0,17.3986,17.4255,17.3808,17.3986,30800.0
2006-10-24 15:00:00,19.46,19.47,19.44,19.46,39200.0,17.3986,17.4076,17.3808,17.3986,39200.0
2006-10-24 15:10:00,19.46,19.52,19.45,19.49,44400.0,17.3986,17.4523,17.3897,17.4255,44400.0
2006-10-24 15:20:00,19.5,19.52,19.5,19.5,47600.0,17.4344,17.4523,17.4344,17.4344,47600.0
2006-10-24 15:30:00,19.5,19.5,19.48,19.5,51200.0,17.4344,17.4344,17.4165,17.4344,51200.0
2006-10-24 15:40:00,19.5,19.53,19.49,19.53,80000.0,17.4344,17.4612,17.4255,17.4612,80000.0
2006-10-24 15:50:00,19.53,19.54,19.46,19.47,119200.0,17.4612,17.4702,17.3986,17.4076,119200.0
2006-10-25 09:30:00,19.46,19.61,19.44,19.59,223200.0,17.3986,17.5328,17.3808,17.5149,223200.0
2006-10-25 09:40:00,19.6,19.68,19.59,19.68,138800.0,17.5238,17.5953,17.5149,17.5953,138800.0
2006-10-25 09:50:00,19.67,19.72,19.67,19.68,128000.0,17.5864,17.6311,17.5864,17.5953,128000.0
2006-10-25 10:00:00,19.68,19.72,19.65,19.7,128000.0,17.5953,17.6311,17.5685,17.6132,128000.0
2006-10-25 10:10:00,19.7,19.71,19.67,19.7,120000.0,17.6132,17.6222,17.5864,17.6132,120000.0
2006-10-25 10:20:00,19.7,19.71,19.68,19.69,116800.0,17.6132,17.6222,17.5953,17.6043,116800.0
2006-10-25 10:30:00,19.69,19.7,19.66,19.68,89200.0,17.6043,17.6132,17.5775,17.5953,89200.0
2006-10-25 10:40:00,19.68,19.69,19.66,19.66,104000.0,17.5953,17.6043,17.5775,17.5775,104000.0
2006-10-25 10:50:00,19.66,19.66,19.58,19.58,68000.0,17.5775,17.5775,17.5059,17.5059,68000.0
2006-10-25 11:00:00,19.58,19.65,19.58,19.64,127200.0,17.5059,17.5685,17.5059,17.5596,127200.0
2006-10-25 11:10:00,19.64,19.64,19.6,19.61,49600.0,17.5596,17.5596,17.5238,17.5328,49600.0
2006-10-25 11:20:00,19.61,19.62,19.56,19.59,80800.0,17.5328,17.5417,17.4881,17.5149,80800.0
2006-10-25 11:30:00,19.59,19.62,19.58,19.61,50800.0,17.5149,17.5417,17.5059,17.5328,50800.0
2006-10-25 11:40:00,19.61,19.61,19.55,19.55,56400.0,17.5328,17.5328,17.4791,17.4791,56400.0
2006-10-25 11:50:00,19.55,19.56,19.54,19.54,100400.0,17.4791,17.4881,17.4702,17.4702,100400.0
2006-10-25 12:00:00,19.54,19.59,19.54,19.57,75200.0,17.4702,17.5149,17.4702,17.497,75200.0
2006-10-25 12:10:00,19.57,19.58,19.56,19.58,40400.0,17.497,17.5059,17.4881,17.5059,40400.0
2006-10-25 12:20:00,19.57,19.58,19.48,19.48,74000.0,17.497,17.5059,17.4165,17.4165,74000.0
2006-10-25 12:30:00,19.48,19.51,19.48,19.51,107600.0,17.4165,17.4434,17.4165,17.4434,107600.0
2006-10-25 12:40:00,19.51,19.55,19.51,19.55,58400.0,17.4434,17.4791,17.4434,17.4791,58400.0
2006-10-25 12:50:00,19.55,19.56,19.51,19.52,100400.0,17.4791,17.4881,17.4434,17.4523,100400.0
2006-10-25 13:00:00,19.51,19.55,19.51,19.55,43600.0,17.4434,17.4791,17.4434,17.4791,43600.0
2006-10-25 13:10:00,19.54,19.58,19.54,19.57,32400.0,17.4702,17.5059,17.4702,17.497,32400.0
2006-10-25 13:20:00,19.58,19.6,19.58,19.59,21600.0,17.5059,17.5238,17.5059,17.5149,21600.0
2006-10-25 13:30:00,19.59,19.61,19.59,19.61,46800.0,17.5149,17.5328,17.5149,17.5328,46800.0
2006-10-25 13:40:00,19.61,19.63,19.59,19.59,62800.0,17.5328,17.5506,17.5149,17.5149,62800.0
2006-10-25 13:50:00,19.59,19.59,19.52,19.52,80800.0,17.5149,17.5149,17.4523,17.4523,80800.0
2006-10-25 14:00:00,19.53,19.53,19.5,19.5,56400.0,17.4612,17.4612,17.4344,17.4344,56400.0
2006-10-25 14:10:00,19.49,19.56,19.46,19.56,295200.0,17.4255,17.4881,17.3986,17.4881,295200.0
2006-10-25 14:20:00,19.56,19.56,19.4,19.47,160800.0,17.4881,17.4881,17.345,17.4076,160800.0
2006-10-25 14:30:00,19.47,19.48,19.35,19.43,196400.0,17.4076,17.4165,17.3003,17.3718,196400.0
2006-10-25 14:40:00,19.42,19.56,19.41,19.51,92400.0,17.3629,17.4881,17.3539,17.4434,92400.0
2006-10-25 14:50:00,19.52,19.57,19.46,19.56,80400.0,17.4523,17.497,17.3986,17.4881,80400.0
2006-10-25 15:00:00,19.57,19.62,19.56,19.57,98400.0,17.497,17.5417,17.4881,17.497,98400.0
2006-10-25 15:10:00,19.57,19.64,19.55,19.63,124400.0,17.497,17.5596,17.4791,17.5506,124400.0
2006-10-25 15:20:00,19.64,19.64,19.56,19.57,92800.0,17.5596,17.5596,17.4881,17.497,92800.0
2006-10-25 15:30:00,19.56,19.62,19.54,19.6,131600.0,17.4881,17.5417,17.4702,17.5238,131600.0
2006-10-25 15:40:00,19.6,19.63,19.59,19.6,110000.0,17.5238,17.5506,17.5149,17.5238,110000.0
2006-10-25 15:50:00,19.6,19.6,19.54,19.58,166400.0,17.5238,17.5238,17.4702,17.5059,166400.0
2006-10-26 09:30:00,19.7,19.81,19.63,19.81,309200.0,17.6132,17.7116,17.5506,17.7116,309200.0
2006-10-26 09:40:00,19.81,19.85,19.79,19.83,187600.0,17.7116,17.7473,17.6937,17.7295,187600.0
2006-10-26 09:50:00,19.83,19.84,19.8,19.82,75600.0,17.7295,17.7384,17.7026,17.7205,75600.0
2006-10-26 10:00:00,19.81,19.85,19.74,19.75,232800.0,17.7116,17.7473,17.649,17.6579,232800.0
2006-10-26 10:10:00,19.75,19.78,19.74,19.75,227600.0,17.6579,17.6848,17.649,17.6579,227600.0
2006-10-26 10:20:00,19.74,19.74,19.6,19.61,196000.0,17.649,17.649,17.5238,17.5328,196000.0
2006-10-26 10:30:00,19.61,19.71,19.59,19.63,100800.0,17.5328,17.6222,17.5149,17.5506,100800.0
2006-10-26 10:40:00,19.63,19.66,19.58,19.61,89200.0,17.5506,17.5775,17.5059,17.5328,89200.0
2006-10-26 10:50:00,19.63,19.71,19.63,19.71,50800.0,17.5506,17.6222,17.5506,17.6222,50800.0
2006-10-26 11:00:00,19.7,19.71,19.67,19.7,47600.0,17.6132,17.6222,17.5864,17.6132,47600.0
2006-10-26 11:10:00,19.71,19.74,19.7,19.72,102400.0,17.6222,17.649,17.6132,17.6311,102400.0
2006-10-26 11:20:00,19.72,19.72,19.68,19.72,19200.0,17.6311,17.6311,17.5953,17.6311,19200.0
2006-10-26 11:30:00,19.72,19.8,19.72,19.8,82800.0,17.6311,17.7026,17.6311,17.7026,82800.0
2006-10-26 11:40:00,19.79,19.83,19.75,19.75,54000.0,17.6937,17.7295,17.6579,17.6579,54000.0
2006-10-26 11:50:00,19.75,19.76,19.71,19.72,56800.0,17.6579,17.6669,17.6222,17.6311,56800.0
2006-10-26 12:00:00,19.72,19.72,19.68,19.71,41600.0,17.6311,17.6311,17.5953,17.6222,41600.0
2006-10-26 12:10:00,19.71,19.75,19.71,19.75,32400.0,17.6222,17.6579,17.6222,17.6579,32400.0
2006-10-26 12:20:00,19.75,19.8,19.75,19.78,37200.0,17.6579,17.7026,17.6579,17.6848,37200.0
2006-10-26 12:30:00,19.77,19.77,19.7,19.7,32000.0,17.6758,17.6758,17.6132,17.6132,32000.0
2006-10-26 12:40:00,19.71,19.73,19.7,19.73,21600.0,17.6222,17.64,17.6132,17.64,21600.0
2006-10-26 12:50:00,19.73,19.79,19.73,19.77,29200.0,17.64,17.6937,17.64,17.6758,29200.0
2006-10-26 13:00:00,19.77,19.8,19.75,19.75,79200.0,17.6758,17.7026,17.6579,17.6579,79200.0
2006-10-26 13:10:00,19.75,19.77,19.73,19.73,30000.0,17.6579,17.6758,17.64,17.64,30000.0
2006-10-26 13:20:00,19.74,19.79,19.73,19.75,54400.0,17.649,17.6937,17.64,17.6579,54400.0
2006-10-26 13:30:00,19.76,19.8,19.73,19.8,68000.0,17.6669,17.7026,17.64,17.7026,68000.0
2006-10-26 13:40:00,19.8,19.8,19.75,19.77,42000.0,17.7026,17.7026,17.6579,17.6758,42000.0
2006-10-26 13:50:00,19.77,19.77,19.74,19.75,20400.0,17.6758,17.6758,17.649,17.6579,20400.0
2006-10-26 14:00:00,19.75,19.83,19.75,19.78,89600.0,17.6579,17.7295,17.6579,17.6848,89600.0
2006-10-26 14:10:00,19.79,19.81,19.76,19.78,42000.0,17.6937,17.7116,17.6669,17.6848,42000.0
2006-10-26 14:20:00,19.78,19.83,19.78,19.81,72800.0,17.6848,17.7295,17.6848,17.7116,72800.0
2006-10-26 14:30:00,19.8,19.83,19.78,19.81,62800.0,17.7026,17.7295,17.6848,17.7116,62800.0
2006-10-26 14:40:00,19.81,19.85,19.81,19.83,77200.0,17.7116,17.7473,17.7116,17.7295,77200.0
2006-10-26 14:50:00,19.83,19.85,19.82,19.85,73200.0,17.7295,17.7473,17.7205,17.7473,73200.0
2006-10-26 15:00:00,19.85,19.85,19.8,19.8,38000.0,17.7473,17.7473,17.7026,17.7026,38000.0
2006-10-26 15:10:00,19.81,19.83,19.79,19.8,35200.0,17.7116,17.7295,17.6937,17.7026,35200.0
2006-10-26 15:20:00,19.81,19.83,19.8,19.82,48400.0,17.7116,17.7295,17.7026,17.7205,48400.0
2006-10-26 15:30:00,19.82,19.83,19.79,19.82,314000.0,17.7205,17.7295,17.6937,17.7205,314000.0
2006-10-26 15:40:00,19.83,19.85,19.79,19.8,89600.0,17.7295,17.7473,17.6937,17.7026,89600.0
2006-10-26 15:50:00,19.8,19.85,19.8,19.84,164000.0,17.7026,17.7473,17.7026,17.7384,164000.0
2006-10-27 09:30:00,19.85,19.86,19.78,19.8,146000.0,17.7473,17.7563,17.6848,17.7026,146000.0
2006-10-27 09:40:00,19.8,19.85,19.75,19.85,94800.0,17.7026,17.7473,17.6579,17.7473,94800.0
2006-10-27 09:50:00,19.84,19.87,19.8,19.82,95600.0,17.7384,17.7652,17.7026,17.7205,95600.0
2006-10-27 10:00:00,19.81,19.82,19.78,19.8,84000.0,17.7116,17.7205,17.6848,17.7026,84000.0
2006-10-27 10:10:00,19.79,19.8,19.75,19.77,46400.0,17.6937,17.7026,17.6579,17.6758,46400.0
2006-10-27 10:20:00,19.75,19.76,19.69,19.7,89200.0,17.6579,17.6669,17.6043,17.6132,89200.0
2006-10-27 10:30:00,19.69,19.71,19.68,19.69,38400.0,17.6043,17.6222,17.5953,17.6043,38400.0
2006-10-27 10:40:00,19.7,19.71,19.67,19.68,40400.0,17.6132,17.6222,17.5864,17.5953,40400.0
2006-10-27 10:50:00,19.68,19.69,19.66,19.68,47200.0,17.5953,17.6043,17.5775,17.5953,47200.0
2006-10-27 11:00:00,19.68,19.68,19.65,19.68,46400.0,17.5953,17.5953,17.5685,17.5953,46400.0
2006-10-27 11:10:00,19.68,19.71,19.67,19.68,70000.0,17.5953,17.6222,17.5864,17.5953,70000.0
2006-10-27 11:20:00,19.69,19.69,19.65,19.68,35600.0,17.6043,17.6043,17.5685,17.5953,35600.0
2006-10-27 11:30:00,19.68,19.68,19.65,19.67,39600.0,17.5953,17.5953,17.5685,17.5864,39600.0
2006-10-27 11:40:00,19.67,19.68,19.65,19.66,43600.0,17.5864,17.5953,17.5685,17.5775,43600.0
2006-10-27 11:50:00,19.66,19.69,19.65,19.69,34400.0,17.5775,17.6043,17.5685,17.6043,34400.0
2006-10-27 12:00:00,19.68,19.7,19.67,19.68,23200.0,17.5953,17.6132,17.5864,17.5953,23200.0
2006-10-27 12:10:00,19.67,19.67,19.66,19.66,22000.0,17.5864,17.5864,17.5775,17.5775,22000.0
2006-10-27 12:20:00,19.66,19.69,19.66,19.67,32000.0,17.5775,17.6043,17.5775,17.5864,32000.0
2006-10-27 12:30:00,19.67,19.76,19.66,19.76,52400.0,17.5864,17.6669,17.5775,17.6669,52400.0
2006-10-27 12:40:00,19.77,19.78,19.75,19.75,16400.0,17.6758,17.6848,17.6579,17.6579,16400.0
2006-10-27 12:50:00,19.75,19.76,19.72,19.76,13600.0,17.6579,17.6669,17.6311,17.6669,13600.0
2006-10-27 13:00:00,19.76,19.79,19.76,19.79,14800.0,17.6669,17.6937,17.6669,17.6937,14800.0
2006-10-27 13:10:00,19.79,19.82,19.79,19.8,30400.0,17.6937,17.7205,17.6937,17.7026,30400.0
2006-10-27 13:20:00,19.81,19.81,19.73,19.73,35200.0,17.7116,17.7116,17.64,17.64,35200.0
2006-10-27 13:30:00,19.73,19.74,19.66,19.69,58400.0,17.64,17.649,17.5775,17.6043,58400.0
2006-10-27 13:40:00,19.7,19.72,19.58,19.61,133200.0,17.6132,17.6311,17.5059,17.5328,133200.0
2006-10-27 13:50:00,19.63,19.64,19.6,19.63,56800.0,17.5506,17.5596,17.5238,17.5506,56800.0
2006-10-27 14:00:00,19.63,19.68,19.61,19.63,58800.0,17.5506,17.5953,17.5328,17.5506,58800.0
2006-10-27 14:10:00,19.62,19.63,19.5,19.59,195600.0,17.5417,17.5506,17.4344,17.5149,195600.0
2006-10-27 14:20:00,19.59,19.6,19.5,19.53,96400.0,17.5149,17.5238,17.4344,17.4612,96400.0
2006-10-27 14:30:00,19.54,19.6,19.5,19.6,44000.0,17.4702,17.5238,17.4344,17.5238,44000.0
2006-10-27 14:40:00,19.6,19.61,19.5,19.52,101200.0,17.5238,17.5328,17.4344,17.4523,101200.0
2006-10-27 14:50:00,19.52,19.6,19.43,19.53,129600.0,17.4523,17.5238,17.3718,17.4612,129600.0
2006-10-27 15:00:00,19.53,19.54,19.48,19.53,76400.0,17.4612,17.4702,17.4165,17.4612,76400.0
2006-10-27 15:10:00,19.54,19.56,19.47,19.48,114000.0,17.4702,17.4881,17.4076,17.4165,114000.0
2006-10-27 15:20:00,19.49,19.59,19.48,19.56,117200.0,17.4255,17.5149,17.4165,17.4881,117200.0
2006-10-27 15:30:00,19.57,19.59,19.55,19.58,137600.0,17.497,17.5149,17.4791,17.5059,137600.0
2006-10-27 15:40:00,19.58,19.58,19.49,19.5,137200.0,17.5059,17.5059,17.4255,17.4344,137200.0
2006-10-27 15:50:00,19.5,19.51,19.48,19.49,145200.0,17.4344,17.4434,17.4165,17.4255,145200.0
2006-10-30 09:30:00,19.44,19.5,19.38,19.4,318800.0,17.3808,17.4344,17.3271,17.345,318800.0
2006-10-30 09:40:00,19.4,19.4,19.34,19.37,208000.0,17.345,17.345,17.2914,17.3182,208000.0
2006-10-30 09:50:00,19.36,19.38,19.23,19.23,253200.0,17.3092,17.3271,17.193,17.193,253200.0
2006-10-30 10:00:00,19.24,19.25,19.15,19.2,202800.0,17.202,17.2109,17.1215,17.1662,202800.0
2006-10-30 10:10:00,19.2,19.21,19.1,19.14,219600.0,17.1662,17.1751,17.0768,17.1125,219600.0
2006-10-30 10:20:00,19.15,19.18,19.13,19.15,138400.0,17.1215,17.1483,17.1036,17.1215,138400.0
2006-10-30 10:30:00,19.15,19.16,19.11,19.12,228400.0,17.1215,17.1304,17.0857,17.0947,228400.0
2006-10-30 10:40:00,19.12,19.17,19.11,19.14,181600.0,17.0947,17.1394,17.0857,17.1125,181600.0
2006-10-30 10:50:00,19.15,19.17,19.13,19.14,113200.0,17.1215,17.1394,17.1036,17.1125,113200.0
2006-10-30 11:00:00,19.14,19.26,19.14,19.26,138000.0,17.1125,17.2198,17.1125,17.2198,138000.0
2006-10-30 11:10:00,19.25,19.34,19.25,19.33,323200.0,17.2109,17.2914,17.2109,17.2824,323200.0
2006-10-30 11:20:00,19.32,19.35,19.3,19.31,134000.0,17.2735,17.3003,17.2556,17.2645,134000.0
2006-10-30 11:30:00,19.3,19.34,19.26,19.32,179200.0,17.2556,17.2914,17.2198,17.2735,179200.0
2006-10-30 11:40:00,19.33,19.34,19.3,19.3,137600.0,17.2824,17.2914,17.2556,17.2556,137600.0
2006-10-30 11:50:00,19.31,19.33,19.27,19.3,109600.0,17.2645,17.2824,17.2288,17.2556,109600.0
2006-10-30 12:00:00,19.3,19.35,19.25,19.33,143600.0,17.2556,17.3003,17.2109,17.2824,143600.0
2006-10-30 12:10:00,19.32,19.34,19.28,19.28,110000.0,17.2735,17.2914,17.2377,17.2377,110000.0
2006-10-30 12:20:00,19.28,19.3,19.27,19.28,67200.0,17.2377,17.2556,17.2288,17.2377,67200.0
2006-10-30 12:30:00,19.28,19.28,19.23,19.26,179200.0,17.2377,17.2377,17.193,17.2198,179200.0
2006-10-30 12:40:00,19.26,19.28,19.25,19.26,52000.0,17.2198,17.2377,17.2109,17.2198,52000.0
2006-10-30 12:50:00,19.26,19.29,19.26,19.28,64800.0,17.2198,17.2467,17.2198,17.2377,64800.0
2006-10-30 13:00:00,19.28,19.3,19.26,19.26,130800.0,17.2377,17.2556,17.2198,17.2198,130800.0
2006-10-30 13:10:00,19.27,19.27,19.25,19.27,80800.0,17.2288,17.2288,17.2109,17.2288,80800.0
2006-10-30 13:20:00,19.27,19.29,19.25,19.25,131600.0,17.2288,17.2467,17.2109,17.2109,131600.0
2006-10-30 13:30:00,19.25,19.33,19.23,19.31,113600.0,17.2109,17.2824,17.193,17.2645,113600.0
2006-10-30 13:40:00,19.32,19.39,19.31,19.38,152000.0,17.2735,17.3361,17.2645,17.3271,152000.0
2006-10-30 13:50:00,19.38,19.42,19.36,19.42,303200.0,17.3271,17.3629,17.3092,17.3629,303200.0
2006-10-30 14:00:00,19.41,19.53,19.41,19.53,295600.0,17.3539,17.4612,17.3539,17.4612,295600.0
2006-10-30 14:10:00,19.52,19.61,19.51,19.61,170800.0,17.4523,17.5328,17.4434,17.5328,170800.0
2006-10-30 14:20:00,19.61,19.62,19.52,19.53,104000.0,17.5328,17.5417,17.4523,17.4612,104000.0
2006-10-30 14:30:00,19.54,19.55,19.49,19.54,103200.0,17.4702,17.4791,17.4255,17.4702,103200.0
2006-10-30 14:40:00,19.53,19.55,19.5,19.52,110800.0,17.4612,17.4791,17.4344,17.4523,110800.0
2006-10-30 14:50:00,19.52,19.54,19.49,19.5,134000.0,17.4523,17.4702,17.4255,17.4344,134000.0
2006-10-30 15:00:00,19.51,19.53,19.49,19.51,106000.0,17.4434,17.4612,17.4255,17.4434,106000.0
2006-10-30 15:10:00,19.5,19.52,19.45,19.47,174800.0,17.4344,17.4523,17.3897,17.4076,174800.0
2006-10-30 15:20:00,19.48,19.48,19.41,19.44,124400.0,17.4165,17.4165,17.3539,17.3808,124400.0
2006-10-30 15:30:00,19.44,19.48,19.41,19.43,122800.0,17.3808,17.4165,17.3539,17.3718,122800.0
2006-10-30 15:40:00,19.43,19.5,19.43,19.47,162000.0,17.3718,17.4344,17.3718,17.4076,162000.0
2006-10-30 15:50:00,19.47,19.5,19.41,19.42,289600.0,17.4076,17.4344,17.3539,17.3629,289600.0
2006-10-31 09:30:00,19.41,19.45,19.31,19.33,212800.0,17.3539,17.3897,17.2645,17.2824,212800.0
2006-10-31 09:40:00,19.34,19.4,19.32,19.35,153600.0,17.2914,17.345,17.2735,17.3003,153600.0
2006-10-31 09:50:00,19.34,19.4,19.34,19.38,180800.0,17.2914,17.345,17.2914,17.3271,180800.0
2006-10-31 10:00:00,19.37,19.38,19.33,19.33,203600.0,17.3182,17.3271,17.2824,17.2824,203600.0
2006-10-31 10:10:00,19.34,19.35,19.27,19.29,107600.0,17.2914,17.3003,17.2288,17.2467,107600.0
2006-10-31 10:20:00,19.29,19.31,19.28,19.3,112800.0,17.2467,17.2645,17.2377,17.2556,112800.0
2006-10-31 10:30:00,19.3,19.32,19.28,19.29,178000.0,17.2556,17.2735,17.2377,17.2467,178000.0
2006-10-31 10:40:00,19.29,19.3,19.27,19.29,116000.0,17.2467,17.2556,17.2288,17.2467,116000.0
2006-10-31 10:50:00,19.29,19.34,19.29,19.32,186400.0,17.2467,17.2914,17.2467,17.2735,186400.0
2006-10-31 11:00:00,19.32,19.37,19.31,19.34,137200.0,17.2735,17.3182,17.2645,17.2914,137200.0
2006-10-31 11:10:00,19.34,19.36,19.34,19.34,122400.0,17.2914,17.3092,17.2914,17.2914,122400.0
2006-10-31 11:20:00,19.33,19.35,19.31,19.31,104800.0,17.2824,17.3003,17.2645,17.2645,104800.0
2006-10-31 11:30:00,19.32,19.32,19.27,19.28,118000.0,17.2735,17.2735,17.2288,17.2377,118000.0
2006-10-31 11:40:00,19.29,19.29,19.19,19.19,102800.0,17.2467,17.2467,17.1572,17.1572,102800.0
2006-10-31 11:50:00,19.21,19.21,19.16,19.17,192000.0,17.1751,17.1751,17.1304,17.1394,192000.0
2006-10-31 12:00:00,19.16,19.19,19.16,19.16,133200.0,17.1304,17.1572,17.1304,17.1304,133200.0
2006-10-31 12:10:00,19.16,19.16,19.11,19.12,175600.0,17.1304,17.1304,17.0857,17.0947,175600.0
2006-10-31 12:20:00,19.12,19.13,19.11,19.11,69600.0,17.0947,17.1036,17.0857,17.0857,69600.0
2006-10-31 12:30:00,19.11,19.12,19.02,19.02,223200.0,17.0857,17.0947,17.0053,17.0053,223200.0
2006-10-31 12:40:00,19.02,19.05,19.01,19.01,124000.0,17.0053,17.0321,16.9963,16.9963,124000.0
2006-10-31 12:50:00,19.02,19.04,18.97,18.99,184400.0,17.0053,17.0231,16.9606,16.9784,184400.0
2006-10-31 13:00:00,18.98,19.0,18.98,18.98,82000.0,16.9695,16.9874,16.9695,16.9695,82000.0
2006-10-31 13:10:00,18.98,19.0,18.94,18.95,134000.0,16.9695,16.9874,16.9337,16.9427,134000.0
2006-10-31 13:20:00,18.95,18.97,18.93,18.96,120000.0,16.9427,16.9606,16.9248,16.9516,120000.0
2006-10-31 13:30:00,18.96,18.97,18.94,18.95,107200.0,16.9516,16.9606,16.9337,16.9427,107200.0
2006-10-31 13:40:00,18.95,19.0,18.94,19.0,136800.0,16.9427,16.9874,16.9337,16.9874,136800.0
2006-10-31 13:50:00,19.0,19.03,18.95,18.98,160000.0,16.9874,17.0142,16.9427,16.9695,160000.0
2006-10-31 14:00:00,18.98,18.99,18.93,18.95,106000.0,16.9695,16.9784,16.9248,16.9427,106000.0
2006-10-31 14:10:00,18.95,18.98,18.93,18.97,186800.0,16.9427,16.9695,16.9248,16.9606,186800.0
2006-10-31 14:20:00,18.97,18.97,18.92,18.93,264000.0,16.9606,16.9606,16.9158,16.9248,264000.0
2006-10-31 14:30:00,18.93,18.99,18.93,18.99,155200.0,16.9248,16.9784,16.9248,16.9784,155200.0
2006-10-31 14:40:00,18.99,19.0,18.97,18.98,132800.0,16.9784,16.9874,16.9606,16.9695,132800.0
2006-10-31 14:50:00,18.98,19.03,18.98,19.0,146400.0,16.9695,17.0142,16.9695,16.9874,146400.0
2006-10-31 15:00:00,19.0,19.02,18.99,19.0,212000.0,16.9874,17.0053,16.9784,16.9874,212000.0
2006-10-31 15:10:00,19.0,19.01,18.92,18.92,412400.0,16.9874,16.9963,16.9158,16.9158,412400.0
2006-10-31 15:20:00,18.93,18.95,18.87,18.92,394000.0,16.9248,16.9427,16.8711,16.9158,394000.0
2006-10-31 15:30:00,18.92,18.99,18.86,18.99,256400.0,16.9158,16.9784,16.8622,16.9784,256400.0
2006-10-31 15:40:00,18.99,18.99,18.9,18.9,252800.0,16.9784,16.9784,16.898,16.898,252800.0
2006-10-31 15:50:00,18.91,18.91,18.78,18.81,1046800.0,16.9069,16.9069,16.7907,16.8175,1046800.0
2006-11-01 09:30:00,18.9,18.99,18.88,18.95,522400.0,16.898,16.9784,16.8801,16.9427,522400.0
2006-11-01 09:40:00,18.95,18.95,18.83,18.83,393600.0,16.9427,16.9427,16.8354,16.8354,393600.0
2006-11-01 09:50:00,18.83,18.84,18.33,18.56,990000.0,16.8354,16.8443,16.3883,16.594,990000.0
2006-11-01 10:00:00,18.57,18.57,18.4,18.48,554000.0,16.6029,16.6029,16.4509,16.5225,554000.0
2006-11-01 10:10:00,18.48,18.55,18.46,18.54,408800.0,16.5225,16.585,16.5046,16.5761,408800.0
2006-11-01 10:20:00,18.53,18.57,18.45,18.49,340800.0,16.5672,16.6029,16.4956,16.5314,340800.0
2006-11-01 10:30:00,18.48,18.5,18.46,18.48,288400.0,16.5225,16.5403,16.5046,16.5225,288400.0
2006-11-01 10:40:00,18.47,18.52,18.41,18.51,261600.0,16.5135,16.5582,16.4599,16.5493,261600.0
2006-11-01 10:50:00,18.5,18.53,18.48,18.5,208400.0,16.5403,16.5672,16.5225,16.5403,208400.0
2006-11-01 11:00:00,18.5,18.57,18.48,18.5,180800.0,16.5403,16.6029,16.5225,16.5403,180800.0
2006-11-01 11:10:00,18.5,18.5,18.38,18.41,213200.0,16.5403,16.5403,16.433,16.4599,213200.0
2006-11-01 11:20:00,18.41,18.48,18.41,18.43,150400.0,16.4599,16.5225,16.4599,16.4778,150400.0
2006-11-01 11:30:00,18.43,18.43,18.36,18.38,145600.0,16.4778,16.4778,16.4152,16.433,145600.0
2006-11-01 11:40:00,18.38,18.42,18.33,18.39,234800.0,16.433,16.4688,16.3883,16.442,234800.0
2006-11-01 11:50:00,18.4,18.42,18.31,18.34,201200.0,16.4509,16.4688,16.3705,16.3973,201200.0
2006-11-01 12:00:00,18.34,18.39,18.3,18.35,229600.0,16.3973,16.442,16.3615,16.4062,229600.0
2006-11-01 12:10:00,18.35,18.36,18.35,18.36,102800.0,16.4062,16.4152,16.4062,16.4152,102800.0
2006-11-01 12:20:00,18.36,18.38,18.26,18.27,282000.0,16.4152,16.433,16.3258,16.3347,282000.0
2006-11-01 12:30:00,18.27,18.32,18.25,18.26,203600.0,16.3347,16.3794,16.3168,16.3258,203600.0
2006-11-01 12:40:00,18.26,18.27,18.15,18.21,514800.0,16.3258,16.3347,16.2274,16.2811,514800.0
2006-11-01 12:50:00,18.2,18.24,18.14,18.18,506400.0,16.2721,16.3079,16.2185,16.2542,506400.0
2006-11-01 13:00:00,18.18,18.2,18.15,18.17,269600.0,16.2542,16.2721,16.2274,16.2453,269600.0
2006-11-01 13:10:00,18.17,18.19,18.14,18.17,427600.0,16.2453,16.2632,16.2185,16.2453,427600.0
2006-11-01 13:20:00,18.18,18.21,18.17,18.2,314400.0,16.2542,16.2811,16.2453,16.2721,314400.0
2006-11-01 13:30:00,18.21,18.21,18.15,18.17,265600.0,16.2811,16.2811,16.2274,16.2453,265600.0
2006-11-01 13:40:00,18.17,18.18,18.14,18.17,338000.0,16.2453,16.2542,16.2185,16.2453,338000.0
2006-11-01 13:50:00,18.17,18.24,18.16,18.23,294000.0,16.2453,16.3079,16.2364,16.2989,294000.0
2006-11-01 14:00:00,18.22,18.31,18.22,18.3,752000.0,16.29,16.3705,16.29,16.3615,752000.0
2006-11-01 14:10:00,18.3,18.38,18.26,18.28,588800.0,16.3615,16.433,16.3258,16.3436,588800.0
2006-11-01 14:20:00,18.28,18.34,18.21,18.31,315200.0,16.3436,16.3973,16.2811,16.3705,315200.0
2006-11-01 14:30:00,18.31,18.32,18.21,18.27,536400.0,16.3705,16.3794,16.2811,16.3347,536400.0
2006-11-01 14:40:00,18.28,18.33,18.26,18.3,392000.0,16.3436,16.3883,16.3258,16.3615,392000.0
2006-11-01 14:50:00,18.3,18.31,18.22,18.25,212800.0,16.3615,16.3705,16.29,16.3168,212800.0
2006-11-01 15:00:00,18.25,18.29,18.17,18.21,230800.0,16.3168,16.3526,16.2453,16.2811,230800.0
2006-11-01 15:10:00,18.21,18.28,18.17,18.17,217600.0,16.2811,16.3436,16.2453,16.2453,217600.0
2006-11-01 15:20:00,18.18,18.25,18.18,18.22,309600.0,16.2542,16.3168,16.2542,16.29,309600.0
2006-11-01 15:30:00,18.22,18.3,18.21,18.3,493600.0,16.29,16.3615,16.2811,16.3615,493600.0
2006-11-01 15:40:00,18.3,18.5,18.27,18.48,1209600.0,16.3615,16.5403,16.3347,16.5225,1209600.0
2006-11-01 15:50:00,18.48,18.7,18.47,18.65,1328400.0,16.5225,16.7192,16.5135,16.6744,1328400.0
2006-11-02 09:30:00,18.37,18.63,18.31,18.62,1761600.0,16.4241,16.6566,16.3705,16.6476,1761600.0
2006-11-02 09:40:00,18.63,18.88,18.59,18.64,684000.0,16.6566,16.8801,16.6208,16.6655,684000.0
2006-11-02 09:50:00,18.64,18.75,18.62,18.65,559200.0,16.6655,16.7639,16.6476,16.6744,559200.0
2006-11-02 10:00:00,18.65,18.85,18.64,18.82,796000.0,16.6744,16.8533,16.6655,16.8264,796000.0
2006-11-02 10:10:00,18.81,19.03,18.77,18.84,1033200.0,16.8175,17.0142,16.7817,16.8443,1033200.0
2006-11-02 10:20:00,18.83,18.88,18.74,18.77,382400.0,16.8354,16.8801,16.7549,16.7817,382400.0
2006-11-02 10:30:00,18.79,18.89,18.75,18.86,166000.0,16.7996,16.889,16.7639,16.8622,166000.0
2006-11-02 10:40:00,18.85,18.87,18.81,18.82,465200.0,16.8533,16.8711,16.8175,16.8264,465200.0
2006-11-02 10:50:00,18.82,18.84,18.81,18.82,301600.0,16.8264,16.8443,16.8175,16.8264,301600.0
2006-11-02 11:00:00,18.82,18.93,18.82,18.89,245600.0,16.8264,16.9248,16.8264,16.889,245600.0
2006-11-02 11:10:00,18.88,18.89,18.82,18.89,140400.0,16.8801,16.889,16.8264,16.889,140400.0
2006-11-02 11:20:00,18.88,18.93,18.81,18.81,171600.0,16.8801,16.9248,16.8175,16.8175,171600.0
2006-11-02 11:30:00,18.81,18.81,18.67,18.69,322000.0,16.8175,16.8175,16.6923,16.7102,322000.0
2006-11-02 11:40:00,18.69,18.74,18.68,18.7,169200.0,16.7102,16.7549,16.7013,16.7192,169200.0
2006-11-02 11:50:00,18.69,18.69,18.63,18.69,217600.0,16.7102,16.7102,16.6566,16.7102,217600.0
2006-11-02 12:00:00,18.69,18.69,18.63,18.66,144800.0,16.7102,16.7102,16.6566,16.6834,144800.0
2006-11-02 12:10:00,18.66,18.73,18.65,18.72,170800.0,16.6834,16.746,16.6744,16.737,170800.0
2006-11-02 12:20:00,18.72,18.78,18.7,18.73,109200.0,16.737,16.7907,16.7192,16.746,109200.0
2006-11-02 12:30:00,18.73,18.86,18.73,18.82,127200.0,16.746,16.8622,16.746,16.8264,127200.0
2006-11-02 12:40:00,18.81,18.82,18.75,18.78,156000.0,16.8175,16.8264,16.7639,16.7907,156000.0
2006-11-02 12:50:00,18.78,18.82,18.78,18.81,80000.0,16.7907,16.8264,16.7907,16.8175,80000.0
2006-11-02 13:00:00,18.81,18.83,18.78,18.82,104400.0,16.8175,16.8354,16.7907,16.8264,104400.0
2006-11-02 13:10:00,18.82,18.82,18.78,18.79,81600.0,16.8264,16.8264,16.7907,16.7996,81600.0
2006-11-02 13:20:00,18.78,18.82,18.76,18.76,220400.0,16.7907,16.8264,16.7728,16.7728,220400.0
2006-11-02 13:30:00,18.77,18.77,18.74,18.77,148400.0,16.7817,16.7817,16.7549,16.7817,148400.0
2006-11-02 13:40:00,18.77,18.79,18.73,18.76,108400.0,16.7817,16.7996,16.746,16.7728,108400.0
2006-11-02 13:50:00,18.77,18.78,18.73,18.75,92400.0,16.7817,16.7907,16.746,16.7639,92400.0
2006-11-02 14:00:00,18.74,18.78,18.69,18.78,122000.0,16.7549,16.7907,16.7102,16.7907,122000.0
2006-11-02 14:10:00,18.77,18.8,18.74,18.75,151200.0,16.7817,16.8086,16.7549,16.7639,151200.0
2006-11-02 14:20:00,18.74,18.79,18.74,18.78,162400.0,16.7549,16.7996,16.7549,16.7907,162400.0
2006-11-02 14:30:00,18.79,18.8,18.71,18.71,169200.0,16.7996,16.8086,16.7281,16.7281,169200.0
2006-11-02 14:40:00,18.71,18.78,18.71,18.75,66400.0,16.7281,16.7907,16.7281,16.7639,66400.0
2006-11-02 14:50:00,18.76,18.77,18.7,18.71,216800.0,16.7728,16.7817,16.7192,16.7281,216800.0
2006-11-02 15:00:00,18.71,18.79,18.68,18.74,196800.0,16.7281,16.7996,16.7013,16.7549,196800.0
2006-11-02 15:10:00,18.74,18.79,18.74,18.76,195200.0,16.7549,16.7996,16.7549,16.7728,195200.0
2006-11-02 15:20:00,18.75,18.75,18.71,18.75,122400.0,16.7639,16.7639,16.7281,16.7639,122400.0
2006-11-02 15:30:00,18.75,18.8,18.73,18.77,229200.0,16.7639,16.8086,16.746,16.7817,229200.0
2006-11-02 15:40:00,18.77,18.8,18.76,18.79,406800.0,16.7817,16.8086,16.7728,16.7996,406800.0
2006-11-02 15:50:00,18.79,18.82,18.74,18.75,352800.0,16.7996,16.8264,16.7549,16.7639,352800.0
2006-11-03 09:30:00,18.47,18.47,17.88,18.21,1533200.0,16.5135,16.5135,15.986,16.2811,1533200.0
2006-11-03 09:40:00,18.22,18.43,18.17,18.32,474000.0,16.29,16.4778,16.2453,16.3794,474000.0
2006-11-03 09:50:00,18.32,18.36,18.25,18.33,341600.0,16.3794,16.4152,16.3168,16.3883,341600.0
2006-11-03 10:00:00,18.33,18.43,18.31,18.43,333200.0,16.3883,16.4778,16.3705,16.4778,333200.0
2006-11-03 10:10:00,18.43,18.62,18.43,18.61,397600.0,16.4778,16.6476,16.4778,16.6387,397600.0
2006-11-03 10:20:00,18.6,18.6,18.43,18.45,152400.0,16.6297,16.6297,16.4778,16.4956,152400.0
2006-11-03 10:30:00,18.46,18.49,18.34,18.38,171200.0,16.5046,16.5314,16.3973,16.433,171200.0
2006-11-03 10:40:00,18.38,18.5,18.37,18.42,227200.0,16.433,16.5403,16.4241,16.4688,227200.0
2006-11-03 10:50:00,18.41,18.46,18.37,18.41,186800.0,16.4599,16.5046,16.4241,16.4599,186800.0
2006-11-03 11:00:00,18.41,18.41,18.31,18.31,176400.0,16.4599,16.4599,16.3705,16.3705,176400.0
2006-11-03 11:10:00,18.31,18.39,18.25,18.28,281600.0,16.3705,16.442,16.3168,16.3436,281600.0
2006-11-03 11:20:00,18.29,18.29,18.2,18.23,399200.0,16.3526,16.3526,16.2721,16.2989,399200.0
2006-11-03 11:30:00,18.22,18.31,18.19,18.3,287600.0,16.29,16.3705,16.2632,16.3615,287600.0
2006-11-03 11:40:00,18.3,18.35,18.2,18.25,159600.0,16.3615,16.4062,16.2721,16.3168,159600.0
2006-11-03 11:50:00,18.24,18.38,18.24,18.37,115600.0,16.3079,16.433,16.3079,16.4241,115600.0
2006-11-03 12:00:00,18.35,18.41,18.31,18.36,188800.0,16.4062,16.4599,16.3705,16.4152,188800.0
2006-11-03 12:10:00,18.36,18.37,18.25,18.26,92000.0,16.4152,16.4241,16.3168,16.3258,92000.0
2006-11-03 12:20:00,18.26,18.33,18.25,18.31,204400.0,16.3258,16.3883,16.3168,16.3705,204400.0
2006-11-03 12:30:00,18.31,18.36,18.27,18.34,108400.0,16.3705,16.4152,16.3347,16.3973,108400.0
2006-11-03 12:40:00,18.33,18.34,18.29,18.29,48400.0,16.3883,16.3973,16.3526,16.3526,48400.0
2006-11-03 12:50:00,18.29,18.29,18.2,18.25,243200.0,16.3526,16.3526,16.2721,16.3168,243200.0
2006-11-03 13:00:00,18.25,18.26,18.21,18.24,499600.0,16.3168,16.3258,16.2811,16.3079,499600.0
2006-11-03 13:10:00,18.24,18.33,18.23,18.32,205200.0,16.3079,16.3883,16.2989,16.3794,205200.0
2006-11-03 13:20:00,18.32,18.55,18.24,18.55,426400.0,16.3794,16.585,16.3079,16.585,426400.0
2006-11-03 13:30:00,18.54,18.56,18.5,18.52,276400.0,16.5761,16.594,16.5403,16.5582,276400.0
2006-11-03 13:40:00,18.52,18.7,18.52,18.69,313600.0,16.5582,16.7192,16.5582,16.7102,313600.0
2006-11-03 13:50:00,18.69,18.72,18.65,18.68,174000.0,16.7102,16.737,16.6744,16.7013,174000.0
2006-11-03 14:00:00,18.68,18.68,18.53,18.59,249600.0,16.7013,16.7013,16.5672,16.6208,249600.0
2006-11-03 14:10:00,18.59,18.71,18.59,18.69,215600.0,16.6208,16.7281,16.6208,16.7102,215600.0
2006-11-03 14:20:00,18.69,18.75,18.68,18.69,175600.0,16.7102,16.7639,16.7013,16.7102,175600.0
2006-11-03 14:30:00,18.68,18.77,18.55,18.6,350000.0,16.7013,16.7817,16.585,16.6297,350000.0
2006-11-03 14:40:00,18.61,18.65,18.58,18.62,136400.0,16.6387,16.6744,16.6119,16.6476,136400.0
2006-11-03 14:50:00,18.62,18.69,18.61,18.67,104400.0,16.6476,16.7102,16.6387,16.6923,104400.0
2006-11-03 15:00:00,18.67,18.67,18.62,18.64,211200.0,16.6923,16.6923,16.6476,16.6655,211200.0
2006-11-03 15:10:00,18.64,18.64,18.57,18.57,184000.0,16.6655,16.6655,16.6029,16.6029,184000.0
2006-11-03 15:20:00,18.57,18.58,18.52,18.54,220000.0,16.6029,16.6119,16.5582,16.5761,220000.0
2006-11-03 15:30:00,18.54,18.63,18.5,18.61,204400.0,16.5761,16.6566,16.5403,16.6387,204400.0
2006-11-03 15:40:00,18.63,18.65,18.57,18.63,168400.0,16.6566,16.6744,16.6029,16.6566,168400.0
2006-11-03 15:50:00,18.63,18.65,18.53,18.58,374000.0,16.6566,16.6744,16.5672,16.6119,374000.0
2006-11-06 09:30:00,18.63,18.83,18.58,18.82,235200.0,16.6566,16.8354,16.6119,16.8264,235200.0
2006-11-06 09:40:00,18.82,18.82,18.69,18.75,364400.0,16.8264,16.8264,16.7102,16.7639,364400.0
2006-11-06 09:50:00,18.75,18.9,18.74,18.82,342000.0,16.7639,16.898,16.7549,16.8264,342000.0
2006-11-06 10:00:00,18.82,18.97,18.82,18.92,308800.0,16.8264,16.9606,16.8264,16.9158,308800.0
2006-11-06 10:10:00,18.92,19.01,18.9,19.0,307600.0,16.9158,16.9963,16.898,16.9874,307600.0
2006-11-06 10:20:00,18.99,19.03,18.99,19.0,220800.0,16.9784,17.0142,16.9784,16.9874,220800.0
2006-11-06 10:30:00,19.01,19.01,18.96,19.0,609200.0,16.9963,16.9963,16.9516,16.9874,609200.0
2006-11-06 10:40:00,18.99,19.0,18.94,18.96,222000.0,16.9784,16.9874,16.9337,16.9516,222000.0
2006-11-06 10:50:00,18.97,19.08,18.96,19.05,289200.0,16.9606,17.0589,16.9516,17.0321,289200.0
2006-11-06 11:00:00,19.07,19.11,19.04,19.05,185600.0,17.05,17.0857,17.0231,17.0321,185600.0
2006-11-06 11:10:00,19.04,19.13,19.04,19.1,219200.0,17.0231,17.1036,17.0231,17.0768,219200.0
2006-11-06 11:20:00,19.1,19.14,19.04,19.13,236000.0,17.0768,17.1125,17.0231,17.1036,236000.0
2006-11-06 11:30:00,19.14,19.15,19.09,19.1,138000.0,17.1125,17.1215,17.0678,17.0768,138000.0
2006-11-06 11:40:00,19.11,19.19,19.1,19.11,206400.0,17.0857,17.1572,17.0768,17.0857,206400.0
2006-11-06 11:50:00,19.11,19.11,18.99,19.05,140000.0,17.0857,17.0857,16.9784,17.0321,140000.0
2006-11-06 12:00:00,19.06,19.12,19.03,19.09,166800.0,17.041,17.0947,17.0142,17.0678,166800.0
2006-11-06 12:10:00,19.1,19.1,19.06,19.07,120800.0,17.0768,17.0768,17.041,17.05,120800.0
2006-11-06 12:20:00,19.07,19.07,19.02,19.03,55200.0,17.05,17.05,17.0053,17.0142,55200.0
2006-11-06 12:30:00,19.04,19.05,18.99,19.03,357200.0,17.0231,17.0321,16.9784,17.0142,357200.0
2006-11-06 12:40:00,19.03,19.07,19.02,19.04,95600.0,17.0142,17.05,17.0053,17.0231,95600.0
2006-11-06 12:50:00,19.03,19.09,19.03,19.05,137600.0,17.0142,17.0678,17.0142,17.0321,137600.0
2006-11-06 13:00:00,19.05,19.05,19.02,19.03,122800.0,17.0321,17.0321,17.0053,17.0142,122800.0
2006-11-06 13:10:00,19.03,19.05,19.02,19.03,190000.0,17.0142,17.0321,17.0053,17.0142,190000.0
2006-11-06 13:20:00,19.04,19.08,19.04,19.06,63600.0,17.0231,17.0589,17.0231,17.041,63600.0
2006-11-06 13:30:00,19.05,19.07,19.03,19.06,49200.0,17.0321,17.05,17.0142,17.041,49200.0
2006-11-06 13:40:00,19.06,19.06,19.02,19.06,51600.0,17.041,17.041,17.0053,17.041,51600.0
2006-11-06 13:50:00,19.06,19.08,19.05,19.07,58400.0,17.041,17.0589,17.0321,17.05,58400.0
2006-11-06 14:00:00,19.07,19.08,19.05,19.06,55200.0,17.05,17.0589,17.0321,17.041,55200.0
2006-11-06 14:10:00,19.06,19.17,19.04,19.16,600800.0,17.041,17.1394,17.0231,17.1304,600800.0
2006-11-06 14:20:00,19.16,19.17,19.1,19.13,100400.0,17.1304,17.1394,17.0768,17.1036,100400.0
2006-11-06 14:30:00,19.13,19.17,19.12,19.15,116800.0,17.1036,17.1394,17.0947,17.1215,116800.0
2006-11-06 14:40:00,19.14,19.17,19.09,19.14,153600.0,17.1125,17.1394,17.0678,17.1125,153600.0
2006-11-06 14:50:00,19.14,19.2,19.14,19.2,76800.0,17.1125,17.1662,17.1125,17.1662,76800.0
2006-11-06 15:00:00,19.2,19.24,19.18,19.19,138400.0,17.1662,17.202,17.1483,17.1572,138400.0
2006-11-06 15:10:00,19.19,19.24,19.18,19.23,183600.0,17.1572,17.202,17.1483,17.193,183600.0
2006-11-06 15:20:00,19.22,19.25,19.19,19.19,121600.0,17.1841,17.2109,17.1572,17.1572,121600.0
2006-11-06 15:30:00,19.19,19.2,19.17,19.17,169600.0,17.1572,17.1662,17.1394,17.1394,169600.0
2006-11-06 15:40:00,19.17,19.23,19.15,19.17,135600.0,17.1394,17.193,17.1215,17.1394,135600.0
2006-11-06 15:50:00,19.16,19.19,19.06,19.11,450000.0,17.1304,17.1572,17.041,17.0857,450000.0
2006-11-07 09:30:00,19.17,19.21,19.06,19.12,400000.0,17.1394,17.1751,17.041,17.0947,400000.0
2006-11-07 09:40:00,19.12,19.16,19.09,19.1,126000.0,17.0947,17.1304,17.0678,17.0768,126000.0
2006-11-07 09:50:00,19.1,19.15,19.06,19.14,126800.0,17.0768,17.1215,17.041,17.1125,126800.0
2006-11-07 10:00:00,19.14,19.24,19.14,19.24,151600.0,17.1125,17.202,17.1125,17.202,151600.0
2006-11-07 10:10:00,19.23,19.36,19.23,19.34,247200.0,17.193,17.3092,17.193,17.2914,247200.0
2006-11-07 10:20:00,19.35,19.35,19.22,19.28,154800.0,17.3003,17.3003,17.1841,17.2377,154800.0
2006-11-07 10:30:00,19.29,19.38,19.29,19.35,198800.0,17.2467,17.3271,17.2467,17.3003,198800.0
2006-11-07 10:40:00,19.34,19.36,19.34,19.35,183200.0,17.2914,17.3092,17.2914,17.3003,183200.0
2006-11-07 10:50:00,19.35,19.38,19.35,19.37,173600.0,17.3003,17.3271,17.3003,17.3182,173600.0
2006-11-07 11:00:00,19.37,19.39,19.35,19.37,115200.0,17.3182,17.3361,17.3003,17.3182,115200.0
2006-11-07 11:10:00,19.37,19.39,19.36,19.39,118800.0,17.3182,17.3361,17.3092,17.3361,118800.0
2006-11-07 11:20:00,19.39,19.44,19.38,19.44,73200.0,17.3361,17.3808,17.3271,17.3808,73200.0
2006-11-07 11:30:00,19.44,19.44,19.36,19.41,334000.0,17.3808,17.3808,17.3092,17.3539,334000.0
2006-11-07 11:40:00,19.41,19.44,19.4,19.44,123600.0,17.3539,17.3808,17.345,17.3808,123600.0
2006-11-07 11:50:00,19.42,19.49,19.41,19.45,206000.0,17.3629,17.4255,17.3539,17.3897,206000.0
2006-11-07 12:00:00,19.44,19.48,19.43,19.46,162800.0,17.3808,17.4165,17.3718,17.3986,162800.0
2006-11-07 12:10:00,19.46,19.48,19.46,19.48,151200.0,17.3986,17.4165,17.3986,17.4165,151200.0
2006-11-07 12:20:00,19.46,19.47,19.44,19.45,175200.0,17.3986,17.4076,17.3808,17.3897,175200.0
2006-11-07 12:30:00,19.45,19.48,19.41,19.43,456800.0,17.3897,17.4165,17.3539,17.3718,456800.0
2006-11-07 12:40:00,19.43,19.43,19.4,19.4,521600.0,17.3718,17.3718,17.345,17.345,521600.0
2006-11-07 12:50:00,19.4,19.48,19.4,19.43,117200.0,17.345,17.4165,17.345,17.3718,117200.0
2006-11-07 13:00:00,19.43,19.44,19.4,19.4,140800.0,17.3718,17.3808,17.345,17.345,140800.0
2006-11-07 13:10:00,19.41,19.43,19.41,19.41,64400.0,17.3539,17.3718,17.3539,17.3539,64400.0
2006-11-07 13:20:00,19.41,19.42,19.38,19.39,179200.0,17.3539,17.3629,17.3271,17.3361,179200.0
2006-11-07 13:30:00,19.39,19.4,19.37,19.37,34000.0,17.3361,17.345,17.3182,17.3182,34000.0
2006-11-07 13:40:00,19.37,19.4,19.36,19.37,24000.0,17.3182,17.345,17.3092,17.3182,24000.0
2006-11-07 13:50:00,19.37,19.4,19.36,19.39,90800.0,17.3182,17.345,17.3092,17.3361,90800.0
2006-11-07 14:00:00,19.4,19.41,19.36,19.37,69600.0,17.345,17.3539,17.3092,17.3182,69600.0
2006-11-07 14:10:00,19.38,19.4,19.36,19.38,102400.0,17.3271,17.345,17.3092,17.3271,102400.0
2006-11-07 14:20:00,19.37,19.37,19.25,19.27,154400.0,17.3182,17.3182,17.2109,17.2288,154400.0
2006-11-07 14:30:00,19.27,19.32,19.25,19.3,38000.0,17.2288,17.2735,17.2109,17.2556,38000.0
2006-11-07 14:40:00,19.29,19.34,19.29,19.31,65200.0,17.2467,17.2914,17.2467,17.2645,65200.0
2006-11-07 14:50:00,19.31,19.34,19.3,19.33,76000.0,17.2645,17.2914,17.2556,17.2824,76000.0
2006-11-07 15:00:00,19.34,19.38,19.28,19.3,81600.0,17.2914,17.3271,17.2377,17.2556,81600.0
2006-11-07 15:10:00,19.31,19.35,19.27,19.32,298800.0,17.2645,17.3003,17.2288,17.2735,298800.0
2006-11-07 15:20:00,19.31,19.32,19.27,19.27,79600.0,17.2645,17.2735,17.2288,17.2288,79600.0
2006-11-07 15:30:00,19.28,19.33,19.28,19.29,81600.0,17.2377,17.2824,17.2377,17.2467,81600.0
2006-11-07 15:40:00,19.28,19.3,19.27,19.28,190400.0,17.2377,17.2556,17.2288,17.2377,190400.0
2006-11-07 15:50:00,19.28,19.32,19.27,19.32,327600.0,17.2377,17.2735,17.2288,17.2735,327600.0
2006-11-08 09:30:00,19.15,19.19,19.1,19.16,313600.0,17.1215,17.1572,17.0768,17.1304,313600.0
2006-11-08 09:40:00,19.16,19.24,19.16,19.22,172400.0,17.1304,17.202,17.1304,17.1841,172400.0
2006-11-08 09:50:00,19.21,19.27,19.19,19.25,277200.0,17.1751,17.2288,17.1572,17.2109,277200.0
2006-11-08 10:00:00,19.25,19.3,19.18,19.27,323200.0,17.2109,17.2556,17.1483,17.2288,323200.0
2006-11-08 10:10:00,19.27,19.28,19.11,19.12,248000.0,17.2288,17.2377,17.0857,17.0947,248000.0
2006-11-08 10:20:00,19.12,19.23,19.07,19.08,234800.0,17.0947,17.193,17.05,17.0589,234800.0
2006-11-08 10:30:00,19.09,19.09,18.99,19.06,258400.0,17.0678,17.0678,16.9784,17.041,258400.0
2006-11-08 10:40:00,19.07,19.09,19.05,19.06,301200.0,17.05,17.0678,17.0321,17.041,301200.0
2006-11-08 10:50:00,19.07,19.09,19.02,19.04,72800.0,17.05,17.0678,17.0053,17.0231,72800.0
2006-11-08 11:00:00,19.05,19.07,19.0,19.02,162000.0,17.0321,17.05,16.9874,17.0053,162000.0
2006-11-08 11:10:00,19.02,19.07,19.01,19.07,50800.0,17.0053,17.05,16.9963,17.05,50800.0
2006-11-08 11:20:00,19.07,19.11,19.07,19.11,82000.0,17.05,17.0857,17.05,17.0857,82000.0
2006-11-08 11:30:00,19.11,19.11,19.08,19.11,165200.0,17.0857,17.0857,17.0589,17.0857,165200.0
2006-11-08 11:40:00,19.12,19.13,19.1,19.11,44000.0,17.0947,17.1036,17.0768,17.0857,44000.0
2006-11-08 11:50:00,19.11,19.13,19.09,19.1,31200.0,17.0857,17.1036,17.0678,17.0768,31200.0
2006-11-08 12:00:00,19.1,19.12,19.09,19.11,108400.0,17.0768,17.0947,17.0678,17.0857,108400.0
2006-11-08 12:10:00,19.11,19.11,19.06,19.07,51600.0,17.0857,17.0857,17.041,17.05,51600.0
2006-11-08 12:20:00,19.07,19.08,19.04,19.04,58400.0,17.05,17.0589,17.0231,17.0231,58400.0
2006-11-08 12:30:00,19.04,19.05,19.04,19.04,58800.0,17.0231,17.0321,17.0231,17.0231,58800.0
2006-11-08 12:40:00,19.04,19.08,19.03,19.08,181600.0,17.0231,17.0589,17.0142,17.0589,181600.0
2006-11-08 12:50:00,19.08,19.13,19.05,19.09,152400.0,17.0589,17.1036,17.0321,17.0678,152400.0
2006-11-08 13:00:00,19.09,19.1,19.05,19.07,66000.0,17.0678,17.0768,17.0321,17.05,66000.0
2006-11-08 13:10:00,19.05,19.09,19.05,19.09,198800.0,17.0321,17.0678,17.0321,17.0678,198800.0
2006-11-08 13:20:00,19.08,19.08,19.05,19.08,30000.0,17.0589,17.0589,17.0321,17.0589,30000.0
2006-11-08 13:30:00,19.09,19.12,19.09,19.09,86800.0,17.0678,17.0947,17.0678,17.0678,86800.0
2006-11-08 13:40:00,19.1,19.17,19.09,19.17,159200.0,17.0768,17.1394,17.0678,17.1394,159200.0
2006-11-08 13:50:00,19.17,19.45,19.16,19.28,393600.0,17.1394,17.3897,17.1304,17.2377,393600.0
2006-11-08 14:00:00,19.28,19.31,19.1,19.31,184400.0,17.2377,17.2645,17.0768,17.2645,184400.0
2006-11-08 14:10:00,19.31,19.4,19.31,19.38,147200.0,17.2645,17.345,17.2645,17.3271,147200.0
2006-11-08 14:20:00,19.38,19.4,19.36,19.36,176800.0,17.3271,17.345,17.3092,17.3092,176800.0
2006-11-08 14:30:00,19.36,19.45,19.36,19.41,234000.0,17.3092,17.3897,17.3092,17.3539,234000.0
2006-11-08 14:40:00,19.41,19.43,19.41,19.42,97600.0,17.3539,17.3718,17.3539,17.3629,97600.0
2006-11-08 14:50:00,19.42,19.46,19.36,19.38,182000.0,17.3629,17.3986,17.3092,17.3271,182000.0
2006-11-08 15:00:00,19.39,19.42,19.36,19.41,119600.0,17.3361,17.3629,17.3092,17.3539,119600.0
2006-11-08 15:10:00,19.41,19.41,19.28,19.31,90000.0,17.3539,17.3539,17.2377,17.2645,90000.0
2006-11-08 15:20:00,19.32,19.35,19.29,19.3,78000.0,17.2735,17.3003,17.2467,17.2556,78000.0
2006-11-08 15:30:00,19.3,19.34,19.23,19.25,154400.0,17.2556,17.2914,17.193,17.2109,154400.0
2006-11-08 15:40:00,19.25,19.26,19.2,19.24,264000.0,17.2109,17.2198,17.1662,17.202,264000.0
2006-11-08 15:50:00,19.25,19.3,19.24,19.29,152000.0,17.2109,17.2556,17.202,17.2467,152000.0
2006-11-09 09:30:00,19.29,19.3,19.18,19.25,324000.0,17.2467,17.2556,17.1483,17.2109,324000.0
2006-11-09 09:40:00,19.24,19.3,19.23,19.28,308800.0,17.202,17.2556,17.193,17.2377,308800.0
2006-11-09 09:50:00,19.28,19.29,19.2,19.26,68800.0,17.2377,17.2467,17.1662,17.2198,68800.0
2006-11-09 10:00:00,19.25,19.25,19.1,19.15,236400.0,17.2109,17.2109,17.0768,17.1215,236400.0
2006-11-09 10:10:00,19.15,19.19,19.08,19.1,64000.0,17.1215,17.1572,17.0589,17.0768,64000.0
2006-11-09 10:20:00,19.09,19.17,19.09,19.14,44800.0,17.0678,17.1394,17.0678,17.1125,44800.0
2006-11-09 10:30:00,19.16,19.16,19.11,19.14,66800.0,17.1304,17.1304,17.0857,17.1125,66800.0
2006-11-09 10:40:00,19.14,19.17,19.11,19.13,88000.0,17.1125,17.1394,17.0857,17.1036,88000.0
2006-11-09 10:50:00,19.11,19.17,19.07,19.1,108000.0,17.0857,17.1394,17.05,17.0768,108000.0
2006-11-09 11:00:00,19.11,19.12,19.08,19.1,65600.0,17.0857,17.0947,17.0589,17.0768,65600.0
2006-11-09 11:10:00,19.1,19.11,19.08,19.08,41200.0,17.0768,17.0857,17.0589,17.0589,41200.0
2006-11-09 11:20:00,19.08,19.09,19.03,19.05,94000.0,17.0589,17.0678,17.0142,17.0321,94000.0
2006-11-09 11:30:00,19.06,19.08,19.05,19.06,62800.0,17.041,17.0589,17.0321,17.041,62800.0
2006-11-09 11:40:00,19.07,19.07,18.97,19.0,170800.0,17.05,17.05,16.9606,16.9874,170800.0
2006-11-09 11:50:00,19.0,19.01,18.98,18.98,92400.0,16.9874,16.9963,16.9695,16.9695,92400.0
2006-11-09 12:00:00,18.98,18.99,18.92,18.92,142400.0,16.9695,16.9784,16.9158,16.9158,142400.0
2006-11-09 12:10:00,18.93,18.96,18.93,18.96,109600.0,16.9248,16.9516,16.9248,16.9516,109600.0
2006-11-09 12:20:00,18.97,19.04,18.97,19.04,75600.0,16.9606,17.0231,16.9606,17.0231,75600.0
2006-11-09 12:30:00,19.03,19.06,19.03,19.05,47200.0,17.0142,17.041,17.0142,17.0321,47200.0
2006-11-09 12:40:00,19.05,19.06,19.04,19.05,26800.0,17.0321,17.041,17.0231,17.0321,26800.0
2006-11-09 12:50:00,19.05,19.09,19.04,19.09,65200.0,17.0321,17.0678,17.0231,17.0678,65200.0
2006-11-09 13:00:00,19.1,19.1,18.99,19.0,42000.0,17.0768,17.0768,16.9784,16.9874,42000.0
2006-11-09 13:10:00,19.0,19.04,18.97,19.02,87600.0,16.9874,17.0231,16.9606,17.0053,87600.0
2006-11-09 13:20:00,19.02,19.04,19.0,19.01,80400.0,17.0053,17.0231,16.9874,16.9963,80400.0
2006-11-09 13:30:00,19.01,19.01,18.95,18.98,92000.0,16.9963,16.9963,16.9427,16.9695,92000.0
2006-11-09 13:40:00,18.99,19.07,18.96,19.06,151600.0,16.9784,17.05,16.9516,17.041,151600.0
2006-11-09 13:50:00,19.06,19.08,19.03,19.07,85200.0,17.041,17.0589,17.0142,17.05,85200.0
2006-11-09 14:00:00,19.07,19.1,19.06,19.06,92400.0,17.05,17.0768,17.041,17.041,92400.0
2006-11-09 14:10:00,19.07,19.08,19.0,19.0,175600.0,17.05,17.0589,16.9874,16.9874,175600.0
2006-11-09 14:20:00,19.0,19.03,18.98,19.01,154400.0,16.9874,17.0142,16.9695,16.9963,154400.0
2006-11-09 14:30:00,19.01,19.05,19.01,19.03,62800.0,16.9963,17.0321,16.9963,17.0142,62800.0
2006-11-09 14:40:00,19.02,19.03,18.95,18.98,76400.0,17.0053,17.0142,16.9427,16.9695,76400.0
2006-11-09 14:50:00,18.99,19.0,18.96,19.0,77200.0,16.9784,16.9874,16.9516,16.9874,77200.0
2006-11-09 15:00:00,19.0,19.0,18.89,18.9,160000.0,16.9874,16.9874,16.889,16.898,160000.0
2006-11-09 15:10:00,18.91,18.93,18.86,18.92,167200.0,16.9069,16.9248,16.8622,16.9158,167200.0
2006-11-09 15:20:00,18.93,18.94,18.91,18.94,85600.0,16.9248,16.9337,16.9069,16.9337,85600.0
2006-11-09 15:30:00,18.94,18.98,18.92,18.97,134000.0,16.9337,16.9695,16.9158,16.9606,134000.0
2006-11-09 15:40:00,18.97,18.97,18.92,18.95,154400.0,16.9606,16.9606,16.9158,16.9427,154400.0
2006-11-09 15:50:00,18.95,19.02,18.95,18.98,362400.0,16.9427,17.0053,16.9427,16.9695,362400.0
2006-11-10 09:30:00,19.0,19.1,18.86,19.06,203200.0,16.9874,17.0768,16.8622,17.041,203200.0
2006-11-10 09:40:00,19.06,19.12,19.04,19.1,104800.0,17.041,17.0947,17.0231,17.0768,104800.0
2006-11-10 09:50:00,19.1,19.11,18.96,18.99,101600.0,17.0768,17.0857,16.9516,16.9784,101600.0
2006-11-10 10:00:00,18.99,19.07,18.99,19.02,210400.0,16.9784,17.05,16.9784,17.0053,210400.0
2006-11-10 10:10:00,19.01,19.06,18.97,19.06,82800.0,16.9963,17.041,16.9606,17.041,82800.0
2006-11-10 10:20:00,19.02,19.04,18.94,18.95,35600.0,17.0053,17.0231,16.9337,16.9427,35600.0
2006-11-10 10:30:00,18.95,18.95,18.9,18.95,44800.0,16.9427,16.9427,16.898,16.9427,44800.0
2006-11-10 10:40:00,18.95,18.96,18.92,18.93,87200.0,16.9427,16.9516,16.9158,16.9248,87200.0
2006-11-10 10:50:00,18.92,19.0,18.92,18.99,33200.0,16.9158,16.9874,16.9158,16.9784,33200.0
2006-11-10 11:00:00,18.99,19.0,18.95,18.96,31200.0,16.9784,16.9874,16.9427,16.9516,31200.0
2006-11-10 11:10:00,18.97,19.03,18.97,19.03,60400.0,16.9606,17.0142,16.9606,17.0142,60400.0
2006-11-10 11:20:00,19.03,19.03,19.0,19.03,46800.0,17.0142,17.0142,16.9874,17.0142,46800.0
2006-11-10 11:30:00,19.03,19.03,19.02,19.03,65600.0,17.0142,17.0142,17.0053,17.0142,65600.0
2006-11-10 11:40:00,19.02,19.02,18.96,18.96,26000.0,17.0053,17.0053,16.9516,16.9516,26000.0
2006-11-10 11:50:00,18.97,18.99,18.96,18.97,16400.0,16.9606,16.9784,16.9516,16.9606,16400.0
2006-11-10 12:00:00,18.98,19.05,18.97,19.05,33200.0,16.9695,17.0321,16.9606,17.0321,33200.0
2006-11-10 12:10:00,19.05,19.05,19.03,19.05,74400.0,17.0321,17.0321,17.0142,17.0321,74400.0
2006-11-10 12:20:00,19.05,19.05,19.02,19.02,18000.0,17.0321,17.0321,17.0053,17.0053,18000.0
2006-11-10 12:30:00,19.03,19.05,19.02,19.04,14800.0,17.0142,17.0321,17.0053,17.0231,14800.0
2006-11-10 12:40:00,19.03,19.06,19.01,19.01,234400.0,17.0142,17.041,16.9963,16.9963,234400.0
2006-11-10 12:50:00,19.01,19.02,19.0,19.02,17200.0,16.9963,17.0053,16.9874,17.0053,17200.0
2006-11-10 13:00:00,19.03,19.06,19.02,19.05,27600.0,17.0142,17.041,17.0053,17.0321,27600.0
2006-11-10 13:10:00,19.03,19.05,19.02,19.03,16400.0,17.0142,17.0321,17.0053,17.0142,16400.0
2006-11-10 13:20:00,19.01,19.03,18.98,18.99,21200.0,16.9963,17.0142,16.9695,16.9784,21200.0
2006-11-10 13:30:00,18.98,19.0,18.95,18.97,20400.0,16.9695,16.9874,16.9427,16.9606,20400.0
2006-11-10 13:40:00,18.97,19.0,18.95,18.99,17200.0,16.9606,16.9874,16.9427,16.9784,17200.0
2006-11-10 13:50:00,19.0,19.0,18.95,18.97,16400.0,16.9874,16.9874,16.9427,16.9606,16400.0
2006-11-10 14:00:00,18.97,19.02,18.96,18.99,27600.0,16.9606,17.0053,16.9516,16.9784,27600.0
2006-11-10 14:10:00,18.99,19.04,18.99,19.04,56400.0,16.9784,17.0231,16.9784,17.0231,56400.0
2006-11-10 14:20:00,19.04,19.04,19.02,19.02,34800.0,17.0231,17.0231,17.0053,17.0053,34800.0
2006-11-10 14:30:00,19.03,19.04,18.98,19.01,26000.0,17.0142,17.0231,16.9695,16.9963,26000.0
2006-11-10 14:40:00,19.03,19.07,19.03,19.06,38800.0,17.0142,17.05,17.0142,17.041,38800.0
2006-11-10 14:50:00,19.05,19.1,19.05,19.08,41200.0,17.0321,17.0768,17.0321,17.0589,41200.0
2006-11-10 15:00:00,19.08,19.08,19.06,19.06,74800.0,17.0589,17.0589,17.041,17.041,74800.0
2006-11-10 15:10:00,19.07,19.08,19.05,19.07,196800.0,17.05,17.0589,17.0321,17.05,196800.0
2006-11-10 15:20:00,19.07,19.08,19.05,19.08,44800.0,17.05,17.0589,17.0321,17.0589,44800.0
2006-11-10 15:30:00,19.08,19.08,19.05,19.05,78800.0,17.0589,17.0589,17.0321,17.0321,78800.0
2006-11-10 15:40:00,19.05,19.05,19.01,19.05,63600.0,17.0321,17.0321,16.9963,17.0321,63600.0
2006-11-10 15:50:00,19.05,19.07,19.05,19.06,106000.0,17.0321,17.05,17.0321,17.041,106000.0
2006-11-13 09:30:00,19.04,19.05,18.95,18.95,94800.0,17.0231,17.0321,16.9427,16.9427,94800.0
2006-11-13 09:40:00,18.99,19.05,18.96,18.97,122800.0,16.9784,17.0321,16.9516,16.9606,122800.0
2006-11-13 09:50:00,18.96,19.05,18.96,19.05,88400.0,16.9516,17.0321,16.9516,17.0321,88400.0
2006-11-13 10:00:00,19.04,19.07,19.04,19.06,88400.0,17.0231,17.05,17.0231,17.041,88400.0
2006-11-13 10:10:00,19.06,19.12,19.06,19.08,84400.0,17.041,17.0947,17.041,17.0589,84400.0
2006-11-13 10:20:00,19.07,19.09,19.05,19.07,62400.0,17.05,17.0678,17.0321,17.05,62400.0
2006-11-13 10:30:00,19.07,19.13,19.06,19.11,106000.0,17.05,17.1036,17.041,17.0857,106000.0
2006-11-13 10:40:00,19.12,19.13,19.11,19.13,89200.0,17.0947,17.1036,17.0857,17.1036,89200.0
2006-11-13 10:50:00,19.12,19.15,19.11,19.13,80000.0,17.0947,17.1215,17.0857,17.1036,80000.0
2006-11-13 11:00:00,19.13,19.15,19.12,19.12,40400.0,17.1036,17.1215,17.0947,17.0947,40400.0
2006-11-13 11:10:00,19.13,19.15,19.11,19.15,66800.0,17.1036,17.1215,17.0857,17.1215,66800.0
2006-11-13 11:20:00,19.15,19.18,19.14,19.16,54000.0,17.1215,17.1483,17.1125,17.1304,54000.0
2006-11-13 11:30:00,19.16,19.18,19.14,19.14,56000.0,17.1304,17.1483,17.1125,17.1125,56000.0
2006-11-13 11:40:00,19.15,19.16,19.1,19.14,44000.0,17.1215,17.1304,17.0768,17.1125,44000.0
2006-11-13 11:50:00,19.14,19.2,19.13,19.2,57600.0,17.1125,17.1662,17.1036,17.1662,57600.0
2006-11-13 12:00:00,19.19,19.2,19.16,19.18,68000.0,17.1572,17.1662,17.1304,17.1483,68000.0
2006-11-13 12:10:00,19.19,19.19,19.14,19.14,51600.0,17.1572,17.1572,17.1125,17.1125,51600.0
2006-11-13 12:20:00,19.14,19.21,19.12,19.19,98400.0,17.1125,17.1751,17.0947,17.1572,98400.0
2006-11-13 12:30:00,19.2,19.24,19.18,19.22,83600.0,17.1662,17.202,17.1483,17.1841,83600.0
2006-11-13 12:40:00,19.23,19.24,19.21,19.22,120000.0,17.193,17.202,17.1751,17.1841,120000.0
2006-11-13 12:50:00,19.23,19.24,19.2,19.22,74000.0,17.193,17.202,17.1662,17.1841,74000.0
2006-11-13 13:00:00,19.21,19.24,19.2,19.22,42000.0,17.1751,17.202,17.1662,17.1841,42000.0
2006-11-13 13:10:00,19.23,19.24,19.22,19.22,26400.0,17.193,17.202,17.1841,17.1841,26400.0
2006-11-13 13:20:00,19.22,19.25,19.2,19.21,66000.0,17.1841,17.2109,17.1662,17.1751,66000.0
2006-11-13 13:30:00,19.21,19.24,19.2,19.23,61200.0,17.1751,17.202,17.1662,17.193,61200.0
2006-11-13 13:40:00,19.22,19.23,19.2,19.22,34400.0,17.1841,17.193,17.1662,17.1841,34400.0
2006-11-13 13:50:00,19.21,19.25,19.21,19.23,50000.0,17.1751,17.2109,17.1751,17.193,50000.0
2006-11-13 14:00:00,19.24,19.25,19.22,19.24,28400.0,17.202,17.2109,17.1841,17.202,28400.0
2006-11-13 14:10:00,19.24,19.25,19.21,19.23,49200.0,17.202,17.2109,17.1751,17.193,49200.0
2006-11-13 14:20:00,19.22,19.24,19.22,19.23,42000.0,17.1841,17.202,17.1841,17.193,42000.0
2006-11-13 14:30:00,19.23,19.25,19.2,19.21,43200.0,17.193,17.2109,17.1662,17.1751,43200.0
2006-11-13 14:40:00,19.23,19.23,19.19,19.19,54800.0,17.193,17.193,17.1572,17.1572,54800.0
2006-11-13 14:50:00,19.2,19.22,19.18,19.2,50800.0,17.1662,17.1841,17.1483,17.1662,50800.0
2006-11-13 15:00:00,19.19,19.22,19.11,19.13,142400.0,17.1572,17.1841,17.0857,17.1036,142400.0
2006-11-13 15:10:00,19.12,19.14,19.11,19.12,54800.0,17.0947,17.1125,17.0857,17.0947,54800.0
2006-11-13 15:20:00,19.12,19.16,19.1,19.14,145600.0,17.0947,17.1304,17.0768,17.1125,145600.0
2006-11-13 15:30:00,19.14,19.16,19.13,19.16,128800.0,17.1125,17.1304,17.1036,17.1304,128800.0
2006-11-13 15:40:00,19.17,19.22,19.16,19.22,215200.0,17.1394,17.1841,17.1304,17.1841,215200.0
2006-11-13 15:50:00,19.21,19.21,19.16,19.2,802800.0,17.1751,17.1751,17.1304,17.1662,802800.0
2006-11-14 09:30:00,19.89,19.91,19.69,19.72,1498400.0,17.7831,17.801,17.6043,17.6311,1498400.0
2006-11-14 09:40:00,19.72,19.73,19.51,19.6,901200.0,17.6311,17.64,17.4434,17.5238,901200.0
2006-11-14 09:50:00,19.6,19.88,19.59,19.69,267600.0,17.5238,17.7742,17.5149,17.6043,267600.0
2006-11-14 10:00:00,19.7,19.73,19.52,19.54,378400.0,17.6132,17.64,17.4523,17.4702,378400.0
2006-11-14 10:10:00,19.54,19.55,19.41,19.45,846000.0,17.4702,17.4791,17.3539,17.3897,846000.0
2006-11-14 10:20:00,19.45,19.45,19.4,19.41,310800.0,17.3897,17.3897,17.345,17.3539,310800.0
2006-11-14 10:30:00,19.41,19.51,19.4,19.49,252400.0,17.3539,17.4434,17.345,17.4255,252400.0
2006-11-14 10:40:00,19.49,19.5,19.43,19.47,365200.0,17.4255,17.4344,17.3718,17.4076,365200.0
2006-11-14 10:50:00,19.47,19.5,19.45,19.49,249200.0,17.4076,17.4344,17.3897,17.4255,249200.0
2006-11-14 11:00:00,19.49,19.53,19.47,19.5,247200.0,17.4255,17.4612,17.4076,17.4344,247200.0
2006-11-14 11:10:00,19.5,19.59,19.48,19.57,265200.0,17.4344,17.5149,17.4165,17.497,265200.0
2006-11-14 11:20:00,19.57,19.6,19.55,19.58,150000.0,17.497,17.5238,17.4791,17.5059,150000.0
2006-11-14 11:30:00,19.58,19.61,19.57,19.61,137600.0,17.5059,17.5328,17.497,17.5328,137600.0
2006-11-14 11:40:00,19.61,19.64,19.59,19.6,216400.0,17.5328,17.5596,17.5149,17.5238,216400.0
2006-11-14 11:50:00,19.61,19.65,19.55,19.58,262800.0,17.5328,17.5685,17.4791,17.5059,262800.0
2006-11-14 12:00:00,19.57,19.57,19.47,19.52,189600.0,17.497,17.497,17.4076,17.4523,189600.0
2006-11-14 12:10:00,19.53,19.55,19.52,19.55,26000.0,17.4612,17.4791,17.4523,17.4791,26000.0
2006-11-14 12:20:00,19.55,19.56,19.55,19.56,52800.0,17.4791,17.4881,17.4791,17.4881,52800.0
2006-11-14 12:30:00,19.55,19.56,19.52,19.55,45200.0,17.4791,17.4881,17.4523,17.4791,45200.0
2006-11-14 12:40:00,19.55,19.61,19.54,19.6,129200.0,17.4791,17.5328,17.4702,17.5238,129200.0
2006-11-14 12:50:00,19.59,19.67,19.59,19.65,108800.0,17.5149,17.5864,17.5149,17.5685,108800.0
2006-11-14 13:00:00,19.65,19.67,19.63,19.67,130000.0,17.5685,17.5864,17.5506,17.5864,130000.0
2006-11-14 13:10:00,19.68,19.75,19.67,19.72,200000.0,17.5953,17.6579,17.5864,17.6311,200000.0
2006-11-14 13:20:00,19.72,19.78,19.71,19.74,413200.0,17.6311,17.6848,17.6222,17.649,413200.0
2006-11-14 13:30:00,19.74,19.78,19.73,19.76,171200.0,17.649,17.6848,17.64,17.6669,171200.0
2006-11-14 13:40:00,19.75,19.78,19.72,19.74,153600.0,17.6579,17.6848,17.6311,17.649,153600.0
2006-11-14 13:50:00,19.74,19.74,19.7,19.71,74400.0,17.649,17.649,17.6132,17.6222,74400.0
2006-11-14 14:00:00,19.71,19.75,19.71,19.75,89200.0,17.6222,17.6579,17.6222,17.6579,89200.0
2006-11-14 14:10:00,19.75,19.75,19.72,19.72,86800.0,17.6579,17.6579,17.6311,17.6311,86800.0
2006-11-14 14:20:00,19.72,19.73,19.68,19.73,136800.0,17.6311,17.64,17.5953,17.64,136800.0
2006-11-14 14:30:00,19.73,19.77,19.72,19.77,141200.0,17.64,17.6758,17.6311,17.6758,141200.0
2006-11-14 14:40:00,19.77,19.83,19.74,19.77,322800.0,17.6758,17.7295,17.649,17.6758,322800.0
2006-11-14 14:50:00,19.78,19.83,19.78,19.8,313200.0,17.6848,17.7295,17.6848,17.7026,313200.0
2006-11-14 15:00:00,19.81,19.86,19.77,19.8,246800.0,17.7116,17.7563,17.6758,17.7026,246800.0
2006-11-14 15:10:00,19.8,19.84,19.79,19.81,189600.0,17.7026,17.7384,17.6937,17.7116,189600.0
2006-11-14 15:20:00,19.81,19.83,19.78,19.81,255200.0,17.7116,17.7295,17.6848,17.7116,255200.0
2006-11-14 15:30:00,19.81,19.86,19.8,19.86,309600.0,17.7116,17.7563,17.7026,17.7563,309600.0
2006-11-14 15:40:00,19.86,19.88,19.85,19.87,256400.0,17.7563,17.7742,17.7473,17.7652,256400.0
2006-11-14 15:50:00,19.88,19.89,19.84,19.89,318400.0,17.7742,17.7831,17.7384,17.7831,318400.0
2006-11-15 09:30:00,19.96,19.96,19.94,19.96,151600.0,17.8457,17.8457,17.8278,17.8457,151600.0
2006-11-15 09:40:00,19.9,19.95,19.88,19.93,84000.0,17.792,17.8367,17.7742,17.8189,84000.0
2006-11-15 09:50:00,19.93,19.95,19.9,19.94,162000.0,17.8189,17.8367,17.792,17.8278,162000.0
2006-11-15 10:00:00,19.93,19.94,19.88,19.9,189600.0,17.8189,17.8278,17.7742,17.792,189600.0
2006-11-15 10:10:00,19.89,19.96,19.88,19.95,231200.0,17.7831,17.8457,17.7742,17.8367,231200.0
2006-11-15 10:20:00,19.95,19.98,19.93,19.95,202800.0,17.8367,17.8636,17.8189,17.8367,202800.0
2006-11-15 10:30:00,19.96,19.97,19.95,19.97,208800.0,17.8457,17.8546,17.8367,17.8546,208800.0
2006-11-15 10:40:00,19.97,19.97,19.93,19.94,162000.0,17.8546,17.8546,17.8189,17.8278,162000.0
2006-11-15 10:50:00,19.95,19.97,19.94,19.96,178400.0,17.8367,17.8546,17.8278,17.8457,178400.0
2006-11-15 11:00:00,19.96,19.97,19.94,19.95,89600.0,17.8457,17.8546,17.8278,17.8367,89600.0
2006-11-15 11:10:00,19.96,20.0,19.95,19.99,168000.0,17.8457,17.8814,17.8367,17.8725,168000.0
2006-11-15 11:20:00,19.99,20.05,19.95,20.02,565200.0,17.8725,17.9262,17.8367,17.8993,565200.0
2006-11-15 11:30:00,20.02,20.02,19.97,20.0,215200.0,17.8993,17.8993,17.8546,17.8814,215200.0
2006-11-15 11:40:00,20.0,20.0,19.99,20.0,91600.0,17.8814,17.8814,17.8725,17.8814,91600.0
2006-11-15 11:50:00,20.0,20.02,20.0,20.0,412400.0,17.8814,17.8993,17.8814,17.8814,412400.0
2006-11-15 12:00:00,20.0,20.04,19.99,20.03,196800.0,17.8814,17.9172,17.8725,17.9083,196800.0
2006-11-15 12:10:00,20.04,20.1,20.02,20.02,608000.0,17.9172,17.9709,17.8993,17.8993,608000.0
2006-11-15 12:20:00,20.02,20.03,20.0,20.01,115200.0,17.8993,17.9083,17.8814,17.8904,115200.0
2006-11-15 12:30:00,20.01,20.01,19.99,19.99,324800.0,17.8904,17.8904,17.8725,17.8725,324800.0
2006-11-15 12:40:00,19.99,19.99,19.94,19.95,132800.0,17.8725,17.8725,17.8278,17.8367,132800.0
2006-11-15 12:50:00,19.95,19.97,19.93,19.96,73200.0,17.8367,17.8546,17.8189,17.8457,73200.0
2006-11-15 13:00:00,19.95,19.96,19.89,19.91,129200.0,17.8367,17.8457,17.7831,17.801,129200.0
2006-11-15 13:10:00,19.91,19.94,19.9,19.93,123600.0,17.801,17.8278,17.792,17.8189,123600.0
2006-11-15 13:20:00,19.94,19.96,19.93,19.95,58800.0,17.8278,17.8457,17.8189,17.8367,58800.0
2006-11-15 13:30:00,19.95,19.98,19.95,19.96,85600.0,17.8367,17.8636,17.8367,17.8457,85600.0
2006-11-15 13:40:00,19.96,20.06,19.95,19.96,55600.0,17.8457,17.9351,17.8367,17.8457,55600.0
2006-11-15 13:50:00,19.96,19.98,19.91,19.91,175200.0,17.8457,17.8636,17.801,17.801,175200.0
2006-11-15 14:00:00,19.92,20.02,19.89,20.0,248000.0,17.8099,17.8993,17.7831,17.8814,248000.0
2006-11-15 14:10:00,20.0,20.05,20.0,20.0,71600.0,17.8814,17.9262,17.8814,17.8814,71600.0
2006-11-15 14:20:00,20.0,20.04,19.98,20.01,178400.0,17.8814,17.9172,17.8636,17.8904,178400.0
2006-11-15 14:30:00,20.0,20.02,19.98,20.0,160800.0,17.8814,17.8993,17.8636,17.8814,160800.0
2006-11-15 14:40:00,19.99,20.03,19.95,20.01,160400.0,17.8725,17.9083,17.8367,17.8904,160400.0
2006-11-15 14:50:00,20.02,20.03,19.96,20.03,148000.0,17.8993,17.9083,17.8457,17.9083,148000.0
2006-11-15 15:00:00,20.02,20.02,19.99,20.0,100400.0,17.8993,17.8993,17.8725,17.8814,100400.0
2006-11-15 15:10:00,20.0,20.04,20.0,20.01,132000.0,17.8814,17.9172,17.8814,17.8904,132000.0
2006-11-15 15:20:00,20.01,20.03,19.99,20.0,78000.0,17.8904,17.9083,17.8725,17.8814,78000.0
2006-11-15 15:30:00,20.0,20.03,19.98,19.99,134800.0,17.8814,17.9083,17.8636,17.8725,134800.0
2006-11-15 15:40:00,19.98,20.02,19.94,20.0,179600.0,17.8636,17.8993,17.8278,17.8814,179600.0
2006-11-15 15:50:00,20.0,20.06,20.0,20.04,459200.0,17.8814,17.9351,17.8814,17.9172,459200.0
2006-11-16 09:30:00,20.15,20.16,20.08,20.11,288000.0,18.0156,18.0245,17.953,17.9798,288000.0
2006-11-16 09:40:00,20.1,20.1,19.94,20.0,308400.0,17.9709,17.9709,17.8278,17.8814,308400.0
2006-11-16 09:50:00,20.0,20.04,19.97,19.98,108400.0,17.8814,17.9172,17.8546,17.8636,108400.0
2006-11-16 10:00:00,19.98,20.0,19.94,19.94,107600.0,17.8636,17.8814,17.8278,17.8278,107600.0
2006-11-16 10:10:00,19.94,19.94,19.88,19.93,138800.0,17.8278,17.8278,17.7742,17.8189,138800.0
2006-11-16 10:20:00,19.93,19.96,19.92,19.94,106800.0,17.8189,17.8457,17.8099,17.8278,106800.0
2006-11-16 10:30:00,19.94,19.97,19.91,19.94,207600.0,17.8278,17.8546,17.801,17.8278,207600.0
2006-11-16 10:40:00,19.94,19.94,19.88,19.88,88400.0,17.8278,17.8278,17.7742,17.7742,88400.0
2006-11-16 10:50:00,19.89,19.93,19.83,19.93,185600.0,17.7831,17.8189,17.7295,17.8189,185600.0
2006-11-16 11:00:00,19.93,19.95,19.91,19.95,79200.0,17.8189,17.8367,17.801,17.8367,79200.0
2006-11-16 11:10:00,19.95,19.95,19.92,19.93,48400.0,17.8367,17.8367,17.8099,17.8189,48400.0
2006-11-16 11:20:00,19.93,19.96,19.92,19.95,178400.0,17.8189,17.8457,17.8099,17.8367,178400.0
2006-11-16 11:30:00,19.95,19.95,19.88,19.9,94000.0,17.8367,17.8367,17.7742,17.792,94000.0
2006-11-16 11:40:00,19.9,19.91,19.88,19.9,38000.0,17.792,17.801,17.7742,17.792,38000.0
2006-11-16 11:50:00,19.91,19.92,19.88,19.89,86400.0,17.801,17.8099,17.7742,17.7831,86400.0
2006-11-16 12:00:00,19.89,19.94,19.89,19.94,126000.0,17.7831,17.8278,17.7831,17.8278,126000.0
2006-11-16 12:10:00,19.94,19.96,19.92,19.96,78800.0,17.8278,17.8457,17.8099,17.8457,78800.0
2006-11-16 12:20:00,19.95,19.95,19.95,19.95,29600.0,17.8367,17.8367,17.8367,17.8367,29600.0
2006-11-16 12:30:00,19.95,19.95,19.93,19.93,30400.0,17.8367,17.8367,17.8189,17.8189,30400.0
2006-11-16 12:40:00,19.93,19.94,19.92,19.93,40400.0,17.8189,17.8278,17.8099,17.8189,40400.0
2006-11-16 12:50:00,19.93,19.95,19.93,19.95,56400.0,17.8189,17.8367,17.8189,17.8367,56400.0
2006-11-16 13:00:00,19.95,19.95,19.93,19.94,49600.0,17.8367,17.8367,17.8189,17.8278,49600.0
2006-11-16 13:10:00,19.94,19.97,19.93,19.97,51600.0,17.8278,17.8546,17.8189,17.8546,51600.0
2006-11-16 13:20:00,19.97,19.99,19.96,19.99,123200.0,17.8546,17.8725,17.8457,17.8725,123200.0
2006-11-16 13:30:00,19.98,20.01,19.97,20.01,155200.0,17.8636,17.8904,17.8546,17.8904,155200.0
2006-11-16 13:40:00,20.0,20.05,19.97,20.0,286400.0,17.8814,17.9262,17.8546,17.8814,286400.0
2006-11-16 13:50:00,20.0,20.01,19.98,19.99,95600.0,17.8814,17.8904,17.8636,17.8725,95600.0
2006-11-16 14:00:00,19.99,19.99,19.88,19.89,235600.0,17.8725,17.8725,17.7742,17.7831,235600.0
2006-11-16 14:10:00,19.88,19.91,19.84,19.87,344400.0,17.7742,17.801,17.7384,17.7652,344400.0
2006-11-16 14:20:00,19.88,19.89,19.83,19.85,315200.0,17.7742,17.7831,17.7295,17.7473,315200.0
2006-11-16 14:30:00,19.85,19.91,19.84,19.89,126800.0,17.7473,17.801,17.7384,17.7831,126800.0
2006-11-16 14:40:00,19.89,19.91,19.86,19.86,182800.0,17.7831,17.801,17.7563,17.7563,182800.0
2006-11-16 14:50:00,19.87,19.89,19.84,19.89,224400.0,17.7652,17.7831,17.7384,17.7831,224400.0
2006-11-16 15:00:00,19.9,19.94,19.88,19.94,267600.0,17.792,17.8278,17.7742,17.8278,267600.0
2006-11-16 15:10:00,19.93,20.0,19.93,19.98,390400.0,17.8189,17.8814,17.8189,17.8636,390400.0
2006-11-16 15:20:00,19.98,20.0,19.98,19.98,439600.0,17.8636,17.8814,17.8636,17.8636,439600.0
2006-11-16 15:30:00,19.98,19.99,19.89,19.94,608000.0,17.8636,17.8725,17.7831,17.8278,608000.0
2006-11-16 15:40:00,19.94,19.98,19.94,19.95,731200.0,17.8278,17.8636,17.8278,17.8367,731200.0
2006-11-16 15:50:00,19.96,20.18,19.94,20.05,11866000.0,17.8457,18.0424,17.8278,17.9262,11866000.0
2006-11-17 09:30:00,20.02,20.13,20.0,20.03,1690000.0,17.8993,17.9977,17.8814,17.9083,1690000.0
2006-11-17 09:40:00,20.02,20.08,20.01,20.04,455200.0,17.8993,17.953,17.8904,17.9172,455200.0
2006-11-17 09:50:00,20.03,20.06,19.99,20.0,442800.0,17.9083,17.9351,17.8725,17.8814,442800.0
2006-11-17 10:00:00,20.01,20.03,19.97,20.0,383200.0,17.8904,17.9083,17.8546,17.8814,383200.0
2006-11-17 10:10:00,20.0,20.01,19.94,19.97,281600.0,17.8814,17.8904,17.8278,17.8546,281600.0
2006-11-17 10:20:00,19.98,19.98,19.94,19.95,119200.0,17.8636,17.8636,17.8278,17.8367,119200.0
2006-11-17 10:30:00,19.95,19.98,19.93,19.95,231600.0,17.8367,17.8636,17.8189,17.8367,231600.0
2006-11-17 10:40:00,19.95,19.98,19.94,19.95,115200.0,17.8367,17.8636,17.8278,17.8367,115200.0
2006-11-17 10:50:00,19.95,19.97,19.93,19.95,294400.0,17.8367,17.8546,17.8189,17.8367,294400.0
2006-11-17 11:00:00,19.94,19.95,19.89,19.93,235200.0,17.8278,17.8367,17.7831,17.8189,235200.0
2006-11-17 11:10:00,19.93,20.0,19.87,20.0,215200.0,17.8189,17.8814,17.7652,17.8814,215200.0
2006-11-17 11:20:00,19.99,20.02,19.97,20.01,158400.0,17.8725,17.8993,17.8546,17.8904,158400.0
2006-11-17 11:30:00,20.01,20.01,19.99,20.0,109600.0,17.8904,17.8904,17.8725,17.8814,109600.0
2006-11-17 11:40:00,20.0,20.0,19.98,19.99,119600.0,17.8814,17.8814,17.8636,17.8725,119600.0
2006-11-17 11:50:00,19.99,20.01,19.99,20.0,143200.0,17.8725,17.8904,17.8725,17.8814,143200.0
2006-11-17 12:00:00,20.0,20.01,19.99,20.0,132800.0,17.8814,17.8904,17.8725,17.8814,132800.0
2006-11-17 12:10:00,20.0,20.0,19.99,20.0,176800.0,17.8814,17.8814,17.8725,17.8814,176800.0
2006-11-17 12:20:00,20.0,20.06,20.0,20.06,169200.0,17.8814,17.9351,17.8814,17.9351,169200.0
2006-11-17 12:30:00,20.06,20.19,20.05,20.1,231600.0,17.9351,18.0513,17.9262,17.9709,231600.0
2006-11-17 12:40:00,20.09,20.17,20.07,20.14,173600.0,17.9619,18.0334,17.944,18.0066,173600.0
2006-11-17 12:50:00,20.13,20.13,20.03,20.03,204000.0,17.9977,17.9977,17.9083,17.9083,204000.0
2006-11-17 13:00:00,20.03,20.05,20.02,20.03,51600.0,17.9083,17.9262,17.8993,17.9083,51600.0
2006-11-17 13:10:00,20.04,20.04,19.99,20.01,158400.0,17.9172,17.9172,17.8725,17.8904,158400.0
2006-11-17 13:20:00,20.01,20.04,19.98,19.98,375200.0,17.8904,17.9172,17.8636,17.8636,375200.0
2006-11-17 13:30:00,19.98,20.03,19.98,20.03,101200.0,17.8636,17.9083,17.8636,17.9083,101200.0
2006-11-17 13:40:00,20.02,20.02,19.98,19.98,120800.0,17.8993,17.8993,17.8636,17.8636,120800.0
2006-11-17 13:50:00,19.98,19.99,19.95,19.98,175600.0,17.8636,17.8725,17.8367,17.8636,175600.0
2006-11-17 14:00:00,19.99,20.0,19.98,19.99,108400.0,17.8725,17.8814,17.8636,17.8725,108400.0
2006-11-17 14:10:00,19.99,20.02,19.98,20.0,94400.0,17.8725,17.8993,17.8636,17.8814,94400.0
2006-11-17 14:20:00,20.0,20.0,19.98,19.98,95200.0,17.8814,17.8814,17.8636,17.8636,95200.0
2006-11-17 14:30:00,19.99,20.0,19.97,20.0,98400.0,17.8725,17.8814,17.8546,17.8814,98400.0
2006-11-17 14:40:00,20.0,20.06,19.99,20.05,146400.0,17.8814,17.9351,17.8725,17.9262,146400.0
2006-11-17 14:50:00,20.05,20.06,19.99,20.01,129600.0,17.9262,17.9351,17.8725,17.8904,129600.0
2006-11-17 15:00:00,20.02,20.02,19.99,20.0,114400.0,17.8993,17.8993,17.8725,17.8814,114400.0
2006-11-17 15:10:00,20.0,20.03,19.99,19.99,219200.0,17.8814,17.9083,17.8725,17.8725,219200.0
2006-11-17 15:20:00,20.0,20.0,19.96,19.99,178800.0,17.8814,17.8814,17.8457,17.8725,178800.0
2006-11-17 15:30:00,19.99,20.03,19.98,20.02,191200.0,17.8725,17.9083,17.8636,17.8993,191200.0
2006-11-17 15:40:00,20.02,20.03,20.0,20.01,226000.0,17.8993,17.9083,17.8814,17.8904,226000.0
2006-11-17 15:50:00,20.01,20.03,19.98,20.03,351200.0,17.8904,17.9083,17.8636,17.9083,351200.0
2006-11-20 09:30:00,20.12,20.13,19.91,19.93,752800.0,17.9887,17.9977,17.801,17.8189,752800.0
2006-11-20 09:40:00,19.93,20.05,19.93,20.03,274800.0,17.8189,17.9262,17.8189,17.9083,274800.0
2006-11-20 09:50:00,20.03,20.03,19.96,20.03,182800.0,17.9083,17.9083,17.8457,17.9083,182800.0
2006-11-20 10:00:00,20.03,20.03,19.5,19.98,337200.0,17.9083,17.9083,17.4344,17.8636,337200.0
2006-11-20 10:10:00,19.98,20.05,19.95,20.05,210400.0,17.8636,17.9262,17.8367,17.9262,210400.0
2006-11-20 10:20:00,20.05,20.1,20.0,20.07,169600.0,17.9262,17.9709,17.8814,17.944,169600.0
2006-11-20 10:30:00,20.07,20.19,20.07,20.12,228800.0,17.944,18.0513,17.944,17.9887,228800.0
2006-11-20 10:40:00,20.11,20.11,20.04,20.05,97200.0,17.9798,17.9798,17.9172,17.9262,97200.0
2006-11-20 10:50:00,20.05,20.1,20.02,20.09,123200.0,17.9262,17.9709,17.8993,17.9619,123200.0
2006-11-20 11:00:00,20.09,20.1,20.08,20.1,130000.0,17.9619,17.9709,17.953,17.9709,130000.0
2006-11-20 11:10:00,20.1,20.11,20.09,20.1,140800.0,17.9709,17.9798,17.9619,17.9709,140800.0
2006-11-20 11:20:00,20.1,20.1,20.05,20.08,94400.0,17.9709,17.9709,17.9262,17.953,94400.0
2006-11-20 11:30:00,20.08,20.11,20.06,20.08,66400.0,17.953,17.9798,17.9351,17.953,66400.0
2006-11-20 11:40:00,20.06,20.06,20.03,20.03,110000.0,17.9351,17.9351,17.9083,17.9083,110000.0
2006-11-20 11:50:00,20.03,20.06,20.0,20.03,94000.0,17.9083,17.9351,17.8814,17.9083,94000.0
2006-11-20 12:00:00,20.03,20.11,20.02,20.11,117200.0,17.9083,17.9798,17.8993,17.9798,117200.0
2006-11-20 12:10:00,20.11,20.11,20.1,20.1,148800.0,17.9798,17.9798,17.9709,17.9709,148800.0
2006-11-20 12:20:00,20.1,20.11,20.08,20.08,100400.0,17.9709,17.9798,17.953,17.953,100400.0
2006-11-20 12:30:00,20.08,20.09,20.05,20.06,68800.0,17.953,17.9619,17.9262,17.9351,68800.0
2006-11-20 12:40:00,20.07,20.08,20.06,20.07,50400.0,17.944,17.953,17.9351,17.944,50400.0
2006-11-20 12:50:00,20.07,20.11,20.07,20.1,86400.0,17.944,17.9798,17.944,17.9709,86400.0
2006-11-20 13:00:00,20.1,20.11,20.09,20.1,81200.0,17.9709,17.9798,17.9619,17.9709,81200.0
2006-11-20 13:10:00,20.1,20.11,20.08,20.11,72000.0,17.9709,17.9798,17.953,17.9798,72000.0
2006-11-20 13:20:00,20.11,20.13,20.1,20.13,85200.0,17.9798,17.9977,17.9709,17.9977,85200.0
2006-11-20 13:30:00,20.13,20.13,20.1,20.11,98800.0,17.9977,17.9977,17.9709,17.9798,98800.0
2006-11-20 13:40:00,20.11,20.11,20.07,20.09,155600.0,17.9798,17.9798,17.944,17.9619,155600.0
2006-11-20 13:50:00,20.09,20.1,20.01,20.02,88400.0,17.9619,17.9709,17.8904,17.8993,88400.0
2006-11-20 14:00:00,20.02,20.07,20.01,20.06,65600.0,17.8993,17.944,17.8904,17.9351,65600.0
2006-11-20 14:10:00,20.06,20.08,20.01,20.01,103200.0,17.9351,17.953,17.8904,17.8904,103200.0
2006-11-20 14:20:00,20.01,20.01,19.94,19.97,122400.0,17.8904,17.8904,17.8278,17.8546,122400.0
2006-11-20 14:30:00,19.97,20.05,19.95,20.05,100800.0,17.8546,17.9262,17.8367,17.9262,100800.0
2006-11-20 14:40:00,20.04,20.04,19.97,20.03,74800.0,17.9172,17.9172,17.8546,17.9083,74800.0
2006-11-20 14:50:00,20.03,20.07,20.01,20.05,75200.0,17.9083,17.944,17.8904,17.9262,75200.0
2006-11-20 15:00:00,20.05,20.05,19.96,19.98,71600.0,17.9262,17.9262,17.8457,17.8636,71600.0
2006-11-20 15:10:00,19.99,20.03,19.99,20.03,63200.0,17.8725,17.9083,17.8725,17.9083,63200.0
2006-11-20 15:20:00,20.03,20.06,20.01,20.01,103600.0,17.9083,17.9351,17.8904,17.8904,103600.0
2006-11-20 15:30:00,20.02,20.04,20.0,20.01,127600.0,17.8993,17.9172,17.8814,17.8904,127600.0
2006-11-20 15:40:00,20.01,20.04,19.98,20.04,201600.0,17.8904,17.9172,17.8636,17.9172,201600.0
2006-11-20 15:50:00,20.04,20.04,20.01,20.02,190400.0,17.9172,17.9172,17.8904,17.8993,190400.0
2006-11-21 09:30:00,19.9,19.92,19.76,19.83,355200.0,17.792,17.8099,17.6669,17.7295,355200.0
2006-11-21 09:40:00,19.83,19.86,19.8,19.83,274800.0,17.7295,17.7563,17.7026,17.7295,274800.0
2006-11-21 09:50:00,19.83,19.83,19.8,19.82,143200.0,17.7295,17.7295,17.7026,17.7205,143200.0
2006-11-21 10:00:00,19.81,19.88,19.81,19.87,261200.0,17.7116,17.7742,17.7116,17.7652,261200.0
2006-11-21 10:10:00,19.87,19.88,19.81,19.87,230800.0,17.7652,17.7742,17.7116,17.7652,230800.0
2006-11-21 10:20:00,19.87,19.89,19.86,19.88,198000.0,17.7652,17.7831,17.7563,17.7742,198000.0
2006-11-21 10:30:00,19.88,19.89,19.82,19.83,162400.0,17.7742,17.7831,17.7205,17.7295,162400.0
2006-11-21 10:40:00,19.83,19.85,19.8,19.84,151200.0,17.7295,17.7473,17.7026,17.7384,151200.0
2006-11-21 10:50:00,19.84,19.85,19.79,19.82,215200.0,17.7384,17.7473,17.6937,17.7205,215200.0
2006-11-21 11:00:00,19.83,19.85,19.82,19.85,131600.0,17.7295,17.7473,17.7205,17.7473,131600.0
2006-11-21 11:10:00,19.85,19.88,19.82,19.83,318800.0,17.7473,17.7742,17.7205,17.7295,318800.0
2006-11-21 11:20:00,19.83,19.84,19.8,19.81,202800.0,17.7295,17.7384,17.7026,17.7116,202800.0
2006-11-21 11:30:00,19.81,19.83,19.8,19.81,156800.0,17.7116,17.7295,17.7026,17.7116,156800.0
2006-11-21 11:40:00,19.81,19.84,19.8,19.84,174000.0,17.7116,17.7384,17.7026,17.7384,174000.0
2006-11-21 11:50:00,19.83,19.86,19.83,19.84,84800.0,17.7295,17.7563,17.7295,17.7384,84800.0
2006-11-21 12:00:00,19.84,19.86,19.83,19.85,97200.0,17.7384,17.7563,17.7295,17.7473,97200.0
2006-11-21 12:10:00,19.85,19.86,19.83,19.86,76000.0,17.7473,17.7563,17.7295,17.7563,76000.0
2006-11-21 12:20:00,19.87,19.88,19.84,19.85,75200.0,17.7652,17.7742,17.7384,17.7473,75200.0
2006-11-21 12:30:00,19.86,19.88,19.85,19.88,52400.0,17.7563,17.7742,17.7473,17.7742,52400.0
2006-11-21 12:40:00,19.88,19.88,19.86,19.86,65600.0,17.7742,17.7742,17.7563,17.7563,65600.0
2006-11-21 12:50:00,19.86,19.88,19.85,19.87,101200.0,17.7563,17.7742,17.7473,17.7652,101200.0
2006-11-21 13:00:00,19.88,19.88,19.86,19.87,74000.0,17.7742,17.7742,17.7563,17.7652,74000.0
2006-11-21 13:10:00,19.88,19.88,19.86,19.86,63600.0,17.7742,17.7742,17.7563,17.7563,63600.0
2006-11-21 13:20:00,19.86,19.88,19.85,19.87,88800.0,17.7563,17.7742,17.7473,17.7652,88800.0
2006-11-21 13:30:00,19.87,19.88,19.85,19.85,107600.0,17.7652,17.7742,17.7473,17.7473,107600.0
2006-11-21 13:40:00,19.86,19.86,19.85,19.86,72000.0,17.7563,17.7563,17.7473,17.7563,72000.0
2006-11-21 13:50:00,19.86,19.88,19.85,19.86,107200.0,17.7563,17.7742,17.7473,17.7563,107200.0
2006-11-21 14:00:00,19.87,19.87,19.86,19.87,46400.0,17.7652,17.7652,17.7563,17.7652,46400.0
2006-11-21 14:10:00,19.86,19.87,19.85,19.85,65200.0,17.7563,17.7652,17.7473,17.7473,65200.0
2006-11-21 14:20:00,19.85,19.87,19.85,19.87,89600.0,17.7473,17.7652,17.7473,17.7652,89600.0
2006-11-21 14:30:00,19.87,19.88,19.86,19.87,194000.0,17.7652,17.7742,17.7563,17.7652,194000.0
2006-11-21 14:40:00,19.87,19.87,19.86,19.87,250400.0,17.7652,17.7652,17.7563,17.7652,250400.0
2006-11-21 14:50:00,19.87,19.87,19.87,19.87,58400.0,17.7652,17.7652,17.7652,17.7652,58400.0
2006-11-21 15:00:00,19.87,19.87,19.86,19.86,67600.0,17.7652,17.7652,17.7563,17.7563,67600.0
2006-11-21 15:10:00,19.86,19.87,19.85,19.87,118800.0,17.7563,17.7652,17.7473,17.7652,118800.0
2006-11-21 15:20:00,19.87,19.88,19.86,19.87,111200.0,17.7652,17.7742,17.7563,17.7652,111200.0
2006-11-21 15:30:00,19.86,19.88,19.86,19.87,124000.0,17.7563,17.7742,17.7563,17.7652,124000.0
2006-11-21 15:40:00,19.87,19.88,19.85,19.86,152000.0,17.7652,17.7742,17.7473,17.7563,152000.0
2006-11-21 15:50:00,19.87,19.88,19.86,19.88,241600.0,17.7652,17.7742,17.7563,17.7742,241600.0
2006-11-22 09:30:00,19.88,19.99,19.78,19.98,167200.0,17.7742,17.8725,17.6848,17.8636,167200.0
2006-11-22 09:40:00,19.98,19.98,19.9,19.91,72000.0,17.8636,17.8636,17.792,17.801,72000.0
2006-11-22 09:50:00,19.91,19.92,19.88,19.91,55200.0,17.801,17.8099,17.7742,17.801,55200.0
2006-11-22 10:00:00,19.9,19.92,19.86,19.88,110000.0,17.792,17.8099,17.7563,17.7742,110000.0
2006-11-22 10:10:00,19.88,19.88,19.83,19.85,72400.0,17.7742,17.7742,17.7295,17.7473,72400.0
2006-11-22 10:20:00,19.86,19.86,19.84,19.85,55600.0,17.7563,17.7563,17.7384,17.7473,55600.0
2006-11-22 10:30:00,19.85,19.91,19.84,19.9,89600.0,17.7473,17.801,17.7384,17.792,89600.0
2006-11-22 10:40:00,19.9,19.94,19.88,19.94,182400.0,17.792,17.8278,17.7742,17.8278,182400.0
2006-11-22 10:50:00,19.93,19.94,19.92,19.94,80800.0,17.8189,17.8278,17.8099,17.8278,80800.0
2006-11-22 11:00:00,19.94,19.99,19.94,19.96,66000.0,17.8278,17.8725,17.8278,17.8457,66000.0
2006-11-22 11:10:00,19.98,19.99,19.97,19.99,79200.0,17.8636,17.8725,17.8546,17.8725,79200.0
2006-11-22 11:20:00,19.99,20.02,19.98,20.01,165200.0,17.8725,17.8993,17.8636,17.8904,165200.0
2006-11-22 11:30:00,20.01,20.06,20.01,20.04,93200.0,17.8904,17.9351,17.8904,17.9172,93200.0
2006-11-22 11:40:00,20.03,20.09,20.03,20.08,88400.0,17.9083,17.9619,17.9083,17.953,88400.0
2006-11-22 11:50:00,20.08,20.08,20.05,20.07,52800.0,17.953,17.953,17.9262,17.944,52800.0
2006-11-22 12:00:00,20.07,20.09,20.06,20.06,91600.0,17.944,17.9619,17.9351,17.9351,91600.0
2006-11-22 12:10:00,20.05,20.06,20.01,20.02,139600.0,17.9262,17.9351,17.8904,17.8993,139600.0
2006-11-22 12:20:00,20.02,20.02,19.98,20.0,101200.0,17.8993,17.8993,17.8636,17.8814,101200.0
2006-11-22 12:30:00,20.0,20.01,19.99,20.0,85600.0,17.8814,17.8904,17.8725,17.8814,85600.0
2006-11-22 12:40:00,20.0,20.06,19.96,20.0,50000.0,17.8814,17.9351,17.8457,17.8814,50000.0
2006-11-22 12:50:00,20.0,20.0,19.98,20.0,21200.0,17.8814,17.8814,17.8636,17.8814,21200.0
2006-11-22 13:00:00,20.0,20.0,19.99,20.0,16800.0,17.8814,17.8814,17.8725,17.8814,16800.0
2006-11-22 13:10:00,20.01,20.03,20.0,20.02,30000.0,17.8904,17.9083,17.8814,17.8993,30000.0
2006-11-22 13:20:00,20.01,20.04,20.01,20.04,38400.0,17.8904,17.9172,17.8904,17.9172,38400.0
2006-11-22 13:30:00,20.03,20.04,20.02,20.04,36400.0,17.9083,17.9172,17.8993,17.9172,36400.0
2006-11-22 13:40:00,20.04,20.07,20.04,20.07,56800.0,17.9172,17.944,17.9172,17.944,56800.0
2006-11-22 13:50:00,20.07,20.07,20.06,20.06,29600.0,17.944,17.944,17.9351,17.9351,29600.0
2006-11-22 14:00:00,20.06,20.07,20.04,20.04,33600.0,17.9351,17.944,17.9172,17.9172,33600.0
2006-11-22 14:10:00,20.04,20.07,20.04,20.04,37200.0,17.9172,17.944,17.9172,17.9172,37200.0
2006-11-22 14:20:00,20.04,20.06,20.04,20.06,15200.0,17.9172,17.9351,17.9172,17.9351,15200.0
2006-11-22 14:30:00,20.06,20.06,20.04,20.06,40800.0,17.9351,17.9351,17.9172,17.9351,40800.0
2006-11-22 14:40:00,20.05,20.11,20.04,20.11,69600.0,17.9262,17.9798,17.9172,17.9798,69600.0
2006-11-22 14:50:00,20.1,20.11,20.09,20.09,41600.0,17.9709,17.9798,17.9619,17.9619,41600.0
2006-11-22 15:00:00,20.1,20.12,20.09,20.11,96400.0,17.9709,17.9887,17.9619,17.9798,96400.0
2006-11-22 15:10:00,20.11,20.12,20.11,20.11,40400.0,17.9798,17.9887,17.9798,17.9798,40400.0
2006-11-22 15:20:00,20.11,20.11,20.08,20.09,78800.0,17.9798,17.9798,17.953,17.9619,78800.0
2006-11-22 15:30:00,20.08,20.1,20.08,20.09,62800.0,17.953,17.9709,17.953,17.9619,62800.0
2006-11-22 15:40:00,20.09,20.1,20.04,20.05,168400.0,17.9619,17.9709,17.9172,17.9262,168400.0
2006-11-22 15:50:00,20.04,20.07,20.04,20.07,165600.0,17.9172,17.944,17.9172,17.944,165600.0
2006-11-24 09:30:00,19.89,19.97,19.89,19.96,155600.0,17.7831,17.8546,17.7831,17.8457,155600.0
2006-11-24 09:40:00,19.95,19.96,19.88,19.88,74000.0,17.8367,17.8457,17.7742,17.7742,74000.0
2006-11-24 09:50:00,19.89,19.93,19.88,19.93,36000.0,17.7831,17.8189,17.7742,17.8189,36000.0
2006-11-24 10:00:00,19.93,19.96,19.92,19.92,38800.0,17.8189,17.8457,17.8099,17.8099,38800.0
2006-11-24 10:10:00,19.92,19.93,19.89,19.91,54000.0,17.8099,17.8189,17.7831,17.801,54000.0
2006-11-24 10:20:00,19.91,19.95,19.89,19.93,35600.0,17.801,17.8367,17.7831,17.8189,35600.0
2006-11-24 10:30:00,19.93,19.96,19.91,19.92,38000.0,17.8189,17.8457,17.801,17.8099,38000.0
2006-11-24 10:40:00,19.93,19.94,19.91,19.93,109200.0,17.8189,17.8278,17.801,17.8189,109200.0
2006-11-24 10:50:00,19.93,19.99,19.93,19.94,107200.0,17.8189,17.8725,17.8189,17.8278,107200.0
2006-11-24 11:00:00,19.94,19.95,19.92,19.95,91200.0,17.8278,17.8367,17.8099,17.8367,91200.0
2006-11-24 11:10:00,19.95,19.99,19.94,19.94,45200.0,17.8367,17.8725,17.8278,17.8278,45200.0
2006-11-24 11:20:00,19.94,19.95,19.92,19.95,86400.0,17.8278,17.8367,17.8099,17.8367,86400.0
2006-11-24 11:30:00,19.94,19.98,19.92,19.92,74400.0,17.8278,17.8636,17.8099,17.8099,74400.0
2006-11-24 11:40:00,19.92,19.94,19.91,19.93,56000.0,17.8099,17.8278,17.801,17.8189,56000.0
2006-11-24 11:50:00,19.93,19.94,19.93,19.94,55600.0,17.8189,17.8278,17.8189,17.8278,55600.0
2006-11-24 12:00:00,19.95,19.95,19.92,19.92,60800.0,17.8367,17.8367,17.8099,17.8099,60800.0
2006-11-24 12:10:00,19.92,19.95,19.92,19.95,38800.0,17.8099,17.8367,17.8099,17.8367,38800.0
2006-11-24 12:20:00,19.95,19.95,19.94,19.94,26400.0,17.8367,17.8367,17.8278,17.8278,26400.0
2006-11-24 12:30:00,19.95,19.95,19.91,19.93,52400.0,17.8367,17.8367,17.801,17.8189,52400.0
2006-11-24 12:40:00,19.93,19.95,19.93,19.95,87200.0,17.8189,17.8367,17.8189,17.8367,87200.0
2006-11-24 12:50:00,19.95,19.97,19.93,19.94,91200.0,17.8367,17.8546,17.8189,17.8278,91200.0
2006-11-27 09:30:00,19.92,19.95,19.81,19.83,215200.0,17.8099,17.8367,17.7116,17.7295,215200.0
2006-11-27 09:40:00,19.82,19.82,19.78,19.79,90400.0,17.7205,17.7205,17.6848,17.6937,90400.0
2006-11-27 09:50:00,19.79,19.8,19.7,19.7,156400.0,17.6937,17.7026,17.6132,17.6132,156400.0
2006-11-27 10:00:00,19.71,19.79,19.69,19.77,190800.0,17.6222,17.6937,17.6043,17.6758,190800.0
2006-11-27 10:10:00,19.76,19.8,19.73,19.78,116400.0,17.6669,17.7026,17.64,17.6848,116400.0
2006-11-27 10:20:00,19.78,19.84,19.78,19.81,144400.0,17.6848,17.7384,17.6848,17.7116,144400.0
2006-11-27 10:30:00,19.81,19.89,19.81,19.88,127600.0,17.7116,17.7831,17.7116,17.7742,127600.0
2006-11-27 10:40:00,19.87,19.89,19.81,19.82,122400.0,17.7652,17.7831,17.7116,17.7205,122400.0
2006-11-27 10:50:00,19.82,19.84,19.78,19.83,113600.0,17.7205,17.7384,17.6848,17.7295,113600.0
2006-11-27 11:00:00,19.84,19.86,19.81,19.84,140000.0,17.7384,17.7563,17.7116,17.7384,140000.0
2006-11-27 11:10:00,19.84,19.84,19.79,19.81,255200.0,17.7384,17.7384,17.6937,17.7116,255200.0
2006-11-27 11:20:00,19.82,19.82,19.78,19.79,174000.0,17.7205,17.7205,17.6848,17.6937,174000.0
2006-11-27 11:30:00,19.79,19.8,19.75,19.75,238000.0,17.6937,17.7026,17.6579,17.6579,238000.0
2006-11-27 11:40:00,19.75,19.75,19.7,19.73,163600.0,17.6579,17.6579,17.6132,17.64,163600.0
2006-11-27 11:50:00,19.74,19.74,19.72,19.74,204400.0,17.649,17.649,17.6311,17.649,204400.0
2006-11-27 12:00:00,19.74,19.77,19.74,19.75,124000.0,17.649,17.6758,17.649,17.6579,124000.0
2006-11-27 12:10:00,19.77,19.77,19.72,19.74,59600.0,17.6758,17.6758,17.6311,17.649,59600.0
2006-11-27 12:20:00,19.74,19.75,19.7,19.71,90000.0,17.649,17.6579,17.6132,17.6222,90000.0
2006-11-27 12:30:00,19.71,19.71,19.67,19.68,130800.0,17.6222,17.6222,17.5864,17.5953,130800.0
2006-11-27 12:40:00,19.68,19.7,19.65,19.66,134000.0,17.5953,17.6132,17.5685,17.5775,134000.0
2006-11-27 12:50:00,19.66,19.67,19.64,19.64,59200.0,17.5775,17.5864,17.5596,17.5596,59200.0
2006-11-27 13:00:00,19.65,19.65,19.6,19.6,182400.0,17.5685,17.5685,17.5238,17.5238,182400.0
2006-11-27 13:10:00,19.6,19.61,19.55,19.57,158800.0,17.5238,17.5328,17.4791,17.497,158800.0
2006-11-27 13:20:00,19.56,19.62,19.54,19.62,174800.0,17.4881,17.5417,17.4702,17.5417,174800.0
2006-11-27 13:30:00,19.62,19.63,19.54,19.56,187600.0,17.5417,17.5506,17.4702,17.4881,187600.0
2006-11-27 13:40:00,19.55,19.61,19.55,19.57,94000.0,17.4791,17.5328,17.4791,17.497,94000.0
2006-11-27 13:50:00,19.57,19.59,19.54,19.55,114000.0,17.497,17.5149,17.4702,17.4791,114000.0
2006-11-27 14:00:00,19.55,19.55,19.47,19.48,177600.0,17.4791,17.4791,17.4076,17.4165,177600.0
2006-11-27 14:10:00,19.48,19.55,19.45,19.52,149600.0,17.4165,17.4791,17.3897,17.4523,149600.0
2006-11-27 14:20:00,19.52,19.53,19.49,19.53,82800.0,17.4523,17.4612,17.4255,17.4612,82800.0
2006-11-27 14:30:00,19.52,19.57,19.52,19.55,154400.0,17.4523,17.497,17.4523,17.4791,154400.0
2006-11-27 14:40:00,19.55,19.57,19.54,19.57,144000.0,17.4791,17.497,17.4702,17.497,144000.0
2006-11-27 14:50:00,19.55,19.58,19.54,19.55,141200.0,17.4791,17.5059,17.4702,17.4791,141200.0
2006-11-27 15:00:00,19.54,19.55,19.51,19.55,127600.0,17.4702,17.4791,17.4434,17.4791,127600.0
2006-11-27 15:10:00,19.55,19.55,19.5,19.53,126400.0,17.4791,17.4791,17.4344,17.4612,126400.0
2006-11-27 15:20:00,19.53,19.54,19.47,19.48,164800.0,17.4612,17.4702,17.4076,17.4165,164800.0
2006-11-27 15:30:00,19.48,19.52,19.47,19.48,151200.0,17.4165,17.4523,17.4076,17.4165,151200.0
2006-11-27 15:40:00,19.48,19.48,19.4,19.42,289600.0,17.4165,17.4165,17.345,17.3629,289600.0
2006-11-27 15:50:00,19.42,19.45,19.39,19.43,309600.0,17.3629,17.3897,17.3361,17.3718,309600.0
2006-11-28 09:30:00,19.45,19.59,19.4,19.54,258000.0,17.3897,17.5149,17.345,17.4702,258000.0
2006-11-28 09:40:00,19.54,19.54,19.41,19.48,171200.0,17.4702,17.4702,17.3539,17.4165,171200.0
2006-11-28 09:50:00,19.48,19.51,19.43,19.49,144400.0,17.4165,17.4434,17.3718,17.4255,144400.0
2006-11-28 10:00:00,19.49,19.57,19.46,19.47,160800.0,17.4255,17.497,17.3986,17.4076,160800.0
2006-11-28 10:10:00,19.47,19.48,19.4,19.43,66800.0,17.4076,17.4165,17.345,17.3718,66800.0
2006-11-28 10:20:00,19.42,19.59,19.42,19.58,116800.0,17.3629,17.5149,17.3629,17.5059,116800.0
2006-11-28 10:30:00,19.58,19.68,19.56,19.64,123200.0,17.5059,17.5953,17.4881,17.5596,123200.0
2006-11-28 10:40:00,19.64,19.64,19.57,19.57,89200.0,17.5596,17.5596,17.497,17.497,89200.0
2006-11-28 10:50:00,19.58,19.59,19.53,19.59,59200.0,17.5059,17.5149,17.4612,17.5149,59200.0
2006-11-28 11:00:00,19.59,19.63,19.57,19.6,48400.0,17.5149,17.5506,17.497,17.5238,48400.0
2006-11-28 11:10:00,19.61,19.66,19.57,19.64,74000.0,17.5328,17.5775,17.497,17.5596,74000.0
2006-11-28 11:20:00,19.65,19.69,19.62,19.66,87600.0,17.5685,17.6043,17.5417,17.5775,87600.0
2006-11-28 11:30:00,19.66,19.69,19.65,19.66,99200.0,17.5775,17.6043,17.5685,17.5775,99200.0
2006-11-28 11:40:00,19.66,19.7,19.63,19.65,75600.0,17.5775,17.6132,17.5506,17.5685,75600.0
2006-11-28 11:50:00,19.66,19.67,19.61,19.64,57200.0,17.5775,17.5864,17.5328,17.5596,57200.0
2006-11-28 12:00:00,19.64,19.68,19.63,19.68,31600.0,17.5596,17.5953,17.5506,17.5953,31600.0
2006-11-28 12:10:00,19.68,19.68,19.64,19.68,56400.0,17.5953,17.5953,17.5596,17.5953,56400.0
2006-11-28 12:20:00,19.68,19.71,19.65,19.67,55200.0,17.5953,17.6222,17.5685,17.5864,55200.0
2006-11-28 12:30:00,19.66,19.66,19.58,19.61,111200.0,17.5775,17.5775,17.5059,17.5328,111200.0
2006-11-28 12:40:00,19.61,19.63,19.56,19.62,45200.0,17.5328,17.5506,17.4881,17.5417,45200.0
2006-11-28 12:50:00,19.62,19.62,19.59,19.62,41200.0,17.5417,17.5417,17.5149,17.5417,41200.0
2006-11-28 13:00:00,19.61,19.69,19.6,19.67,55200.0,17.5328,17.6043,17.5238,17.5864,55200.0
2006-11-28 13:10:00,19.67,19.69,19.64,19.68,88800.0,17.5864,17.6043,17.5596,17.5953,88800.0
2006-11-28 13:20:00,19.68,19.7,19.59,19.62,86400.0,17.5953,17.6132,17.5149,17.5417,86400.0
2006-11-28 13:30:00,19.61,19.65,19.59,19.61,30800.0,17.5328,17.5685,17.5149,17.5328,30800.0
2006-11-28 13:40:00,19.64,19.67,19.61,19.63,40800.0,17.5596,17.5864,17.5328,17.5506,40800.0
2006-11-28 13:50:00,19.63,19.64,19.61,19.63,59600.0,17.5506,17.5596,17.5328,17.5506,59600.0
2006-11-28 14:00:00,19.62,19.63,19.6,19.63,59600.0,17.5417,17.5506,17.5238,17.5506,59600.0
2006-11-28 14:10:00,19.63,19.65,19.59,19.6,107200.0,17.5506,17.5685,17.5149,17.5238,107200.0
2006-11-28 14:20:00,19.6,19.67,19.59,19.65,77200.0,17.5238,17.5864,17.5149,17.5685,77200.0
2006-11-28 14:30:00,19.65,19.68,19.63,19.67,81200.0,17.5685,17.5953,17.5506,17.5864,81200.0
2006-11-28 14:40:00,19.66,19.68,19.64,19.67,87600.0,17.5775,17.5953,17.5596,17.5864,87600.0
2006-11-28 14:50:00,19.67,19.7,19.67,19.69,112800.0,17.5864,17.6132,17.5864,17.6043,112800.0
2006-11-28 15:00:00,19.69,19.71,19.68,19.71,124000.0,17.6043,17.6222,17.5953,17.6222,124000.0
2006-11-28 15:10:00,19.71,19.78,19.71,19.78,205600.0,17.6222,17.6848,17.6222,17.6848,205600.0
2006-11-28 15:20:00,19.78,19.84,19.76,19.81,243600.0,17.6848,17.7384,17.6669,17.7116,243600.0
2006-11-28 15:30:00,19.82,19.84,19.8,19.84,284800.0,17.7205,17.7384,17.7026,17.7384,284800.0
2006-11-28 15:40:00,19.83,19.85,19.8,19.83,200000.0,17.7295,17.7473,17.7026,17.7295,200000.0
2006-11-28 15:50:00,19.83,19.83,19.79,19.81,342000.0,17.7295,17.7295,17.6937,17.7116,342000.0
2006-11-29 09:30:00,19.89,19.96,19.8,19.9,254800.0,17.7831,17.8457,17.7026,17.792,254800.0
2006-11-29 09:40:00,19.9,19.97,19.87,19.93,178000.0,17.792,17.8546,17.7652,17.8189,178000.0
2006-11-29 09:50:00,19.94,19.98,19.87,19.93,155600.0,17.8278,17.8636,17.7652,17.8189,155600.0
2006-11-29 10:00:00,19.93,19.99,19.9,19.96,178400.0,17.8189,17.8725,17.792,17.8457,178400.0
2006-11-29 10:10:00,19.95,20.0,19.92,19.99,89600.0,17.8367,17.8814,17.8099,17.8725,89600.0
2006-11-29 10:20:00,19.99,20.0,19.96,19.98,247200.0,17.8725,17.8814,17.8457,17.8636,247200.0
2006-11-29 10:30:00,19.98,19.99,19.94,19.95,315600.0,17.8636,17.8725,17.8278,17.8367,315600.0
2006-11-29 10:40:00,19.95,19.98,19.94,19.96,68800.0,17.8367,17.8636,17.8278,17.8457,68800.0
2006-11-29 10:50:00,19.95,19.96,19.91,19.93,42800.0,17.8367,17.8457,17.801,17.8189,42800.0
2006-11-29 11:00:00,19.93,19.98,19.93,19.97,122000.0,17.8189,17.8636,17.8189,17.8546,122000.0
2006-11-29 11:10:00,19.98,19.98,19.93,19.96,79200.0,17.8636,17.8636,17.8189,17.8457,79200.0
2006-11-29 11:20:00,19.95,19.97,19.94,19.94,100800.0,17.8367,17.8546,17.8278,17.8278,100800.0
2006-11-29 11:30:00,19.96,19.96,19.94,19.96,99200.0,17.8457,17.8457,17.8278,17.8457,99200.0
2006-11-29 11:40:00,19.95,19.96,19.94,19.96,38400.0,17.8367,17.8457,17.8278,17.8457,38400.0
2006-11-29 11:50:00,19.96,20.0,19.95,19.97,222400.0,17.8457,17.8814,17.8367,17.8546,222400.0
2006-11-29 12:00:00,19.97,20.0,19.97,19.98,94000.0,17.8546,17.8814,17.8546,17.8636,94000.0
2006-11-29 12:10:00,19.99,19.99,19.97,19.97,58000.0,17.8725,17.8725,17.8546,17.8546,58000.0
2006-11-29 12:20:00,19.97,19.98,19.94,19.94,90800.0,17.8546,17.8636,17.8278,17.8278,90800.0
2006-11-29 12:30:00,19.95,19.96,19.91,19.92,115600.0,17.8367,17.8457,17.801,17.8099,115600.0
2006-11-29 12:40:00,19.92,19.95,19.92,19.95,65200.0,17.8099,17.8367,17.8099,17.8367,65200.0
2006-11-29 12:50:00,19.95,19.95,19.91,19.91,52800.0,17.8367,17.8367,17.801,17.801,52800.0
2006-11-29 13:00:00,19.91,19.91,19.86,19.88,67600.0,17.801,17.801,17.7563,17.7742,67600.0
2006-11-29 13:10:00,19.87,19.9,19.83,19.89,68800.0,17.7652,17.792,17.7295,17.7831,68800.0
2006-11-29 13:20:00,19.9,19.92,19.86,19.88,64400.0,17.792,17.8099,17.7563,17.7742,64400.0
2006-11-29 13:30:00,19.88,19.9,19.81,19.84,94000.0,17.7742,17.792,17.7116,17.7384,94000.0
2006-11-29 13:40:00,19.84,19.92,19.81,19.89,127600.0,17.7384,17.8099,17.7116,17.7831,127600.0
2006-11-29 13:50:00,19.89,19.92,19.86,19.91,48000.0,17.7831,17.8099,17.7563,17.801,48000.0
2006-11-29 14:00:00,19.92,19.94,19.88,19.9,52800.0,17.8099,17.8278,17.7742,17.792,52800.0
2006-11-29 14:10:00,19.89,19.92,19.88,19.91,66000.0,17.7831,17.8099,17.7742,17.801,66000.0
2006-11-29 14:20:00,19.91,19.94,19.89,19.9,58800.0,17.801,17.8278,17.7831,17.792,58800.0
2006-11-29 14:30:00,19.91,19.98,19.91,19.97,99200.0,17.801,17.8636,17.801,17.8546,99200.0
2006-11-29 14:40:00,19.97,19.98,19.96,19.98,56800.0,17.8546,17.8636,17.8457,17.8636,56800.0
2006-11-29 14:50:00,19.99,20.0,19.97,19.97,227600.0,17.8725,17.8814,17.8546,17.8546,227600.0
2006-11-29 15:00:00,19.97,20.0,19.95,20.0,100800.0,17.8546,17.8814,17.8367,17.8814,100800.0
2006-11-29 15:10:00,19.99,20.02,19.98,20.01,129200.0,17.8725,17.8993,17.8636,17.8904,129200.0
2006-11-29 15:20:00,20.01,20.02,19.97,19.99,136400.0,17.8904,17.8993,17.8546,17.8725,136400.0
2006-11-29 15:30:00,19.99,20.03,19.99,20.03,117600.0,17.8725,17.9083,17.8725,17.9083,117600.0
2006-11-29 15:40:00,20.03,20.04,20.0,20.01,145600.0,17.9083,17.9172,17.8814,17.8904,145600.0
2006-11-29 15:50:00,20.01,20.06,20.01,20.03,251600.0,17.8904,17.9351,17.8904,17.9083,251600.0
2006-11-30 09:30:00,20.09,20.23,20.06,20.16,407600.0,17.9619,18.0871,17.9351,18.0245,407600.0
2006-11-30 09:40:00,20.16,20.24,20.14,20.24,198000.0,18.0245,18.096,18.0066,18.096,198000.0
2006-11-30 09:50:00,20.24,20.3,20.23,20.27,228800.0,18.096,18.1497,18.0871,18.1228,228800.0
2006-11-30 10:00:00,20.27,20.27,20.08,20.16,231600.0,18.1228,18.1228,17.953,18.0245,231600.0
2006-11-30 10:10:00,20.17,20.21,20.15,20.18,123200.0,18.0334,18.0692,18.0156,18.0424,123200.0
2006-11-30 10:20:00,20.18,20.22,20.15,20.22,169600.0,18.0424,18.0781,18.0156,18.0781,169600.0
2006-11-30 10:30:00,20.22,20.25,20.15,20.15,112400.0,18.0781,18.105,18.0156,18.0156,112400.0
2006-11-30 10:40:00,20.17,20.17,20.08,20.1,118400.0,18.0334,18.0334,17.953,17.9709,118400.0
2006-11-30 10:50:00,20.1,20.13,20.09,20.09,115200.0,17.9709,17.9977,17.9619,17.9619,115200.0
2006-11-30 11:00:00,20.1,20.13,20.09,20.12,72800.0,17.9709,17.9977,17.9619,17.9887,72800.0
2006-11-30 11:10:00,20.12,20.13,20.07,20.07,94000.0,17.9887,17.9977,17.944,17.944,94000.0
2006-11-30 11:20:00,20.07,20.11,20.02,20.08,96000.0,17.944,17.9798,17.8993,17.953,96000.0
2006-11-30 11:30:00,20.09,20.12,20.08,20.11,68000.0,17.9619,17.9887,17.953,17.9798,68000.0
2006-11-30 11:40:00,20.12,20.13,20.05,20.07,77200.0,17.9887,17.9977,17.9262,17.944,77200.0
2006-11-30 11:50:00,20.07,20.12,20.04,20.11,71200.0,17.944,17.9887,17.9172,17.9798,71200.0
2006-11-30 12:00:00,20.13,20.14,20.09,20.1,60000.0,17.9977,18.0066,17.9619,17.9709,60000.0
2006-11-30 12:10:00,20.11,20.11,20.09,20.09,26800.0,17.9798,17.9798,17.9619,17.9619,26800.0
2006-11-30 12:20:00,20.09,20.13,20.09,20.13,13600.0,17.9619,17.9977,17.9619,17.9977,13600.0
2006-11-30 12:30:00,20.13,20.13,20.1,20.12,73600.0,17.9977,17.9977,17.9709,17.9887,73600.0
2006-11-30 12:40:00,20.12,20.14,20.12,20.13,62400.0,17.9887,18.0066,17.9887,17.9977,62400.0
2006-11-30 12:50:00,20.14,20.17,20.13,20.15,50800.0,18.0066,18.0334,17.9977,18.0156,50800.0
2006-11-30 13:00:00,20.15,20.17,20.14,20.17,24800.0,18.0156,18.0334,18.0066,18.0334,24800.0
2006-11-30 13:10:00,20.18,20.21,20.16,20.17,80400.0,18.0424,18.0692,18.0245,18.0334,80400.0
2006-11-30 13:20:00,20.18,20.25,20.18,20.25,106400.0,18.0424,18.105,18.0424,18.105,106400.0
2006-11-30 13:30:00,20.25,20.28,20.25,20.27,75200.0,18.105,18.1318,18.105,18.1228,75200.0
2006-11-30 13:40:00,20.27,20.29,20.25,20.28,57600.0,18.1228,18.1407,18.105,18.1318,57600.0
2006-11-30 13:50:00,20.28,20.28,20.21,20.22,64800.0,18.1318,18.1318,18.0692,18.0781,64800.0
2006-11-30 14:00:00,20.22,20.25,20.21,20.23,68400.0,18.0781,18.105,18.0692,18.0871,68400.0
2006-11-30 14:10:00,20.23,20.27,20.22,20.26,47200.0,18.0871,18.1228,18.0781,18.1139,47200.0
2006-11-30 14:20:00,20.26,20.31,20.26,20.3,144400.0,18.1139,18.1586,18.1139,18.1497,144400.0
2006-11-30 14:30:00,20.3,20.31,20.29,20.3,270400.0,18.1497,18.1586,18.1407,18.1497,270400.0
2006-11-30 14:40:00,20.3,20.32,20.3,20.32,98800.0,18.1497,18.1675,18.1497,18.1675,98800.0
2006-11-30 14:50:00,20.32,20.33,20.32,20.33,117600.0,18.1675,18.1765,18.1675,18.1765,117600.0
2006-11-30 15:00:00,20.33,20.34,20.31,20.33,120000.0,18.1765,18.1854,18.1586,18.1765,120000.0
2006-11-30 15:10:00,20.33,20.35,20.32,20.34,117600.0,18.1765,18.1944,18.1675,18.1854,117600.0
2006-11-30 15:20:00,20.35,20.38,20.34,20.37,172400.0,18.1944,18.2212,18.1854,18.2123,172400.0
2006-11-30 15:30:00,20.37,20.38,20.35,20.36,156400.0,18.2123,18.2212,18.1944,18.2033,156400.0
2006-11-30 15:40:00,20.36,20.38,20.34,20.38,163200.0,18.2033,18.2212,18.1854,18.2212,163200.0
2006-11-30 15:50:00,20.36,20.39,20.33,20.37,553200.0,18.2033,18.2301,18.1765,18.2123,553200.0
2006-12-01 09:30:00,20.5,20.5,20.39,20.43,317600.0,18.3285,18.3285,18.2301,18.2659,317600.0
2006-12-01 09:40:00,20.43,20.49,20.39,20.42,115200.0,18.2659,18.3195,18.2301,18.257,115200.0
2006-12-01 09:50:00,20.4,20.41,20.25,20.26,204400.0,18.2391,18.248,18.105,18.1139,204400.0
2006-12-01 10:00:00,20.27,20.27,20.09,20.14,258400.0,18.1228,18.1228,17.9619,18.0066,258400.0
2006-12-01 10:10:00,20.14,20.16,19.96,20.04,515600.0,18.0066,18.0245,17.8457,17.9172,515600.0
2006-12-01 10:20:00,20.05,20.11,20.04,20.08,161200.0,17.9262,17.9798,17.9172,17.953,161200.0
2006-12-01 10:30:00,20.09,20.09,19.92,19.98,280800.0,17.9619,17.9619,17.8099,17.8636,280800.0
2006-12-01 10:40:00,19.99,20.06,19.97,20.05,145200.0,17.8725,17.9351,17.8546,17.9262,145200.0
2006-12-01 10:50:00,20.05,20.05,19.99,19.99,120000.0,17.9262,17.9262,17.8725,17.8725,120000.0
2006-12-01 11:00:00,19.99,20.01,19.91,19.91,149600.0,17.8725,17.8904,17.801,17.801,149600.0
2006-12-01 11:10:00,19.91,20.03,19.91,20.02,84400.0,17.801,17.9083,17.801,17.8993,84400.0
2006-12-01 11:20:00,20.02,20.06,20.0,20.05,106800.0,17.8993,17.9351,17.8814,17.9262,106800.0
2006-12-01 11:30:00,20.05,20.14,20.05,20.13,191200.0,17.9262,18.0066,17.9262,17.9977,191200.0
2006-12-01 11:40:00,20.14,20.15,20.1,20.15,49200.0,18.0066,18.0156,17.9709,18.0156,49200.0
2006-12-01 11:50:00,20.14,20.22,20.14,20.17,42400.0,18.0066,18.0781,18.0066,18.0334,42400.0
2006-12-01 12:00:00,20.18,20.21,20.08,20.09,80000.0,18.0424,18.0692,17.953,17.9619,80000.0
2006-12-01 12:10:00,20.09,20.15,20.09,20.15,59600.0,17.9619,18.0156,17.9619,18.0156,59600.0
2006-12-01 12:20:00,20.15,20.15,20.1,20.13,38400.0,18.0156,18.0156,17.9709,17.9977,38400.0
2006-12-01 12:30:00,20.14,20.16,20.08,20.08,28000.0,18.0066,18.0245,17.953,17.953,28000.0
2006-12-01 12:40:00,20.09,20.11,20.08,20.11,34400.0,17.9619,17.9798,17.953,17.9798,34400.0
2006-12-01 12:50:00,20.11,20.12,20.08,20.09,26000.0,17.9798,17.9887,17.953,17.9619,26000.0
2006-12-01 13:00:00,20.09,20.09,20.0,20.0,97200.0,17.9619,17.9619,17.8814,17.8814,97200.0
2006-12-01 13:10:00,20.01,20.08,20.0,20.03,45600.0,17.8904,17.953,17.8814,17.9083,45600.0
2006-12-01 13:20:00,20.03,20.08,20.03,20.03,41600.0,17.9083,17.953,17.9083,17.9083,41600.0
2006-12-01 13:30:00,20.03,20.03,20.0,20.01,62000.0,17.9083,17.9083,17.8814,17.8904,62000.0
2006-12-01 13:40:00,20.01,20.04,20.0,20.0,74800.0,17.8904,17.9172,17.8814,17.8814,74800.0
2006-12-01 13:50:00,20.0,20.02,19.96,20.01,114000.0,17.8814,17.8993,17.8457,17.8904,114000.0
2006-12-01 14:00:00,20.01,20.02,19.94,20.0,125600.0,17.8904,17.8993,17.8278,17.8814,125600.0
2006-12-01 14:10:00,20.0,20.02,19.95,19.98,76800.0,17.8814,17.8993,17.8367,17.8636,76800.0
2006-12-01 14:20:00,19.98,20.03,19.94,20.0,96800.0,17.8636,17.9083,17.8278,17.8814,96800.0
2006-12-01 14:30:00,20.0,20.02,19.88,19.91,369200.0,17.8814,17.8993,17.7742,17.801,369200.0
2006-12-01 14:40:00,19.9,19.96,19.88,19.96,100400.0,17.792,17.8457,17.7742,17.8457,100400.0
2006-12-01 14:50:00,19.95,19.97,19.92,19.93,49600.0,17.8367,17.8546,17.8099,17.8189,49600.0
2006-12-01 15:00:00,19.93,20.02,19.93,19.99,90000.0,17.8189,17.8993,17.8189,17.8725,90000.0
2006-12-01 15:10:00,19.99,19.99,19.94,19.97,84400.0,17.8725,17.8725,17.8278,17.8546,84400.0
2006-12-01 15:20:00,19.96,20.02,19.96,19.99,67600.0,17.8457,17.8993,17.8457,17.8725,67600.0
2006-12-01 15:30:00,19.98,20.0,19.95,19.97,126800.0,17.8636,17.8814,17.8367,17.8546,126800.0
2006-12-01 15:40:00,19.97,20.03,19.96,20.01,210400.0,17.8546,17.9083,17.8457,17.8904,210400.0
2006-12-01 15:50:00,20.02,20.12,20.02,20.11,469600.0,17.8993,17.9887,17.8993,17.9798,469600.0
2006-12-04 09:30:00,20.25,20.34,20.25,20.32,372800.0,18.105,18.1854,18.105,18.1675,372800.0
2006-12-04 09:40:00,20.32,20.35,20.3,20.33,111200.0,18.1675,18.1944,18.1497,18.1765,111200.0
2006-12-04 09:50:00,20.34,20.39,20.33,20.37,161600.0,18.1854,18.2301,18.1765,18.2123,161600.0
2006-12-04 10:00:00,20.36,20.43,20.34,20.43,257600.0,18.2033,18.2659,18.1854,18.2659,257600.0
2006-12-04 10:10:00,20.42,20.43,20.36,20.38,145600.0,18.257,18.2659,18.2033,18.2212,145600.0
2006-12-04 10:20:00,20.38,20.45,20.36,20.42,151200.0,18.2212,18.2838,18.2033,18.257,151200.0
2006-12-04 10:30:00,20.43,20.44,20.33,20.34,172400.0,18.2659,18.2748,18.1765,18.1854,172400.0
2006-12-04 10:40:00,20.33,20.39,20.29,20.3,78400.0,18.1765,18.2301,18.1407,18.1497,78400.0
2006-12-04 10:50:00,20.3,20.36,20.26,20.3,100400.0,18.1497,18.2033,18.1139,18.1497,100400.0
2006-12-04 11:00:00,20.3,20.37,20.29,20.36,118400.0,18.1497,18.2123,18.1407,18.2033,118400.0
2006-12-04 11:10:00,20.36,20.49,20.36,20.41,275600.0,18.2033,18.3195,18.2033,18.248,275600.0
2006-12-04 11:20:00,20.41,20.49,20.41,20.45,123200.0,18.248,18.3195,18.248,18.2838,123200.0
2006-12-04 11:30:00,20.45,20.5,20.45,20.47,111200.0,18.2838,18.3285,18.2838,18.3017,111200.0
2006-12-04 11:40:00,20.48,20.5,20.46,20.5,85600.0,18.3106,18.3285,18.2927,18.3285,85600.0
2006-12-04 11:50:00,20.5,20.53,20.49,20.52,235600.0,18.3285,18.3553,18.3195,18.3464,235600.0
2006-12-04 12:00:00,20.52,20.53,20.51,20.52,48400.0,18.3464,18.3553,18.3374,18.3464,48400.0
2006-12-04 12:10:00,20.52,20.54,20.52,20.53,48000.0,18.3464,18.3642,18.3464,18.3553,48000.0
2006-12-04 12:20:00,20.53,20.54,20.49,20.52,113600.0,18.3553,18.3642,18.3195,18.3464,113600.0
2006-12-04 12:30:00,20.5,20.54,20.5,20.54,56800.0,18.3285,18.3642,18.3285,18.3642,56800.0
2006-12-04 12:40:00,20.53,20.54,20.49,20.51,54000.0,18.3553,18.3642,18.3195,18.3374,54000.0
2006-12-04 12:50:00,20.51,20.54,20.51,20.53,34000.0,18.3374,18.3642,18.3374,18.3553,34000.0
2006-12-04 13:00:00,20.54,20.54,20.51,20.51,60800.0,18.3642,18.3642,18.3374,18.3374,60800.0
2006-12-04 13:10:00,20.5,20.52,20.5,20.52,45600.0,18.3285,18.3464,18.3285,18.3464,45600.0
2006-12-04 13:20:00,20.52,20.55,20.5,20.54,81200.0,18.3464,18.3732,18.3285,18.3642,81200.0
2006-12-04 13:30:00,20.55,20.58,20.54,20.58,195200.0,18.3732,18.4,18.3642,18.4,195200.0
2006-12-04 13:40:00,20.57,20.62,20.57,20.6,165200.0,18.3911,18.4358,18.3911,18.4179,165200.0
2006-12-04 13:50:00,20.6,20.6,20.58,20.6,80800.0,18.4179,18.4179,18.4,18.4179,80800.0
2006-12-04 14:00:00,20.6,20.6,20.56,20.56,68400.0,18.4179,18.4179,18.3821,18.3821,68400.0
2006-12-04 14:10:00,20.56,20.57,20.5,20.52,83200.0,18.3821,18.3911,18.3285,18.3464,83200.0
2006-12-04 14:20:00,20.51,20.53,20.44,20.52,75600.0,18.3374,18.3553,18.2748,18.3464,75600.0
2006-12-04 14:30:00,20.52,20.55,20.52,20.54,69600.0,18.3464,18.3732,18.3464,18.3642,69600.0
2006-12-04 14:40:00,20.53,20.57,20.53,20.56,61200.0,18.3553,18.3911,18.3553,18.3821,61200.0
2006-12-04 14:50:00,20.56,20.62,20.56,20.62,99200.0,18.3821,18.4358,18.3821,18.4358,99200.0
2006-12-04 15:00:00,20.61,20.62,20.52,20.53,80000.0,18.4268,18.4358,18.3464,18.3553,80000.0
2006-12-04 15:10:00,20.53,20.57,20.53,20.57,63600.0,18.3553,18.3911,18.3553,18.3911,63600.0
2006-12-04 15:20:00,20.56,20.58,20.53,20.57,79200.0,18.3821,18.4,18.3553,18.3911,79200.0
2006-12-04 15:30:00,20.57,20.61,20.55,20.6,142000.0,18.3911,18.4268,18.3732,18.4179,142000.0
2006-12-04 15:40:00,20.6,20.61,20.56,20.56,128000.0,18.4179,18.4268,18.3821,18.3821,128000.0
2006-12-04 15:50:00,20.56,20.6,20.53,20.54,172800.0,18.3821,18.4179,18.3553,18.3642,172800.0
2006-12-05 09:30:00,20.51,20.6,20.49,20.56,186000.0,18.3374,18.4179,18.3195,18.3821,186000.0
2006-12-05 09:40:00,20.58,20.59,20.5,20.51,138800.0,18.4,18.4089,18.3285,18.3374,138800.0
2006-12-05 09:50:00,20.5,20.5,20.39,20.46,242400.0,18.3285,18.3285,18.2301,18.2927,242400.0
2006-12-05 10:00:00,20.47,20.56,20.41,20.49,176800.0,18.3017,18.3821,18.248,18.3195,176800.0
2006-12-05 10:10:00,20.49,20.53,20.46,20.5,138400.0,18.3195,18.3553,18.2927,18.3285,138400.0
2006-12-05 10:20:00,20.49,20.53,20.45,20.46,129200.0,18.3195,18.3553,18.2838,18.2927,129200.0
2006-12-05 10:30:00,20.46,20.46,20.42,20.43,79200.0,18.2927,18.2927,18.257,18.2659,79200.0
2006-12-05 10:40:00,20.43,20.44,20.39,20.42,88400.0,18.2659,18.2748,18.2301,18.257,88400.0
2006-12-05 10:50:00,20.43,20.47,20.42,20.46,66400.0,18.2659,18.3017,18.257,18.2927,66400.0
2006-12-05 11:00:00,20.46,20.48,20.4,20.4,110000.0,18.2927,18.3106,18.2391,18.2391,110000.0
2006-12-05 11:10:00,20.4,20.43,20.4,20.41,49200.0,18.2391,18.2659,18.2391,18.248,49200.0
2006-12-05 11:20:00,20.42,20.43,20.37,20.38,182800.0,18.257,18.2659,18.2123,18.2212,182800.0
2006-12-05 11:30:00,20.38,20.39,20.35,20.35,77200.0,18.2212,18.2301,18.1944,18.1944,77200.0
2006-12-05 11:40:00,20.36,20.36,20.33,20.35,57600.0,18.2033,18.2033,18.1765,18.1944,57600.0
2006-12-05 11:50:00,20.36,20.36,20.33,20.34,58000.0,18.2033,18.2033,18.1765,18.1854,58000.0
2006-12-05 12:00:00,20.34,20.34,20.32,20.33,78400.0,18.1854,18.1854,18.1675,18.1765,78400.0
2006-12-05 12:10:00,20.33,20.33,20.31,20.33,60400.0,18.1765,18.1765,18.1586,18.1765,60400.0
2006-12-05 12:20:00,20.32,20.33,20.28,20.3,94000.0,18.1675,18.1765,18.1318,18.1497,94000.0
2006-12-05 12:30:00,20.3,20.34,20.3,20.32,160800.0,18.1497,18.1854,18.1497,18.1675,160800.0
2006-12-05 12:40:00,20.32,20.33,20.27,20.3,66400.0,18.1675,18.1765,18.1228,18.1497,66400.0
2006-12-05 12:50:00,20.3,20.33,20.3,20.33,81600.0,18.1497,18.1765,18.1497,18.1765,81600.0
2006-12-05 13:00:00,20.33,20.34,20.29,20.3,74000.0,18.1765,18.1854,18.1407,18.1497,74000.0
2006-12-05 13:10:00,20.3,20.33,20.27,20.32,78800.0,18.1497,18.1765,18.1228,18.1675,78800.0
2006-12-05 13:20:00,20.33,20.34,20.28,20.31,72400.0,18.1765,18.1854,18.1318,18.1586,72400.0
2006-12-05 13:30:00,20.31,20.32,20.27,20.29,128800.0,18.1586,18.1675,18.1228,18.1407,128800.0
2006-12-05 13:40:00,20.3,20.34,20.29,20.31,75200.0,18.1497,18.1854,18.1407,18.1586,75200.0
2006-12-05 13:50:00,20.31,20.32,20.27,20.29,119200.0,18.1586,18.1675,18.1228,18.1407,119200.0
2006-12-05 14:00:00,20.29,20.31,20.28,20.31,74800.0,18.1407,18.1586,18.1318,18.1586,74800.0
2006-12-05 14:10:00,20.31,20.32,20.28,20.3,95600.0,18.1586,18.1675,18.1318,18.1497,95600.0
2006-12-05 14:20:00,20.29,20.33,20.25,20.26,251600.0,18.1407,18.1765,18.105,18.1139,251600.0
2006-12-05 14:30:00,20.26,20.32,20.25,20.32,109600.0,18.1139,18.1675,18.105,18.1675,109600.0
2006-12-05 14:40:00,20.31,20.37,20.29,20.32,112000.0,18.1586,18.2123,18.1407,18.1675,112000.0
2006-12-05 14:50:00,20.33,20.37,20.3,20.31,84400.0,18.1765,18.2123,18.1497,18.1586,84400.0
2006-12-05 15:00:00,20.31,20.34,20.29,20.31,117200.0,18.1586,18.1854,18.1407,18.1586,117200.0
2006-12-05 15:10:00,20.31,20.36,20.3,20.31,100800.0,18.1586,18.2033,18.1497,18.1586,100800.0
2006-12-05 15:20:00,20.31,20.32,20.26,20.3,156400.0,18.1586,18.1675,18.1139,18.1497,156400.0
2006-12-05 15:30:00,20.29,20.3,20.27,20.28,82400.0,18.1407,18.1497,18.1228,18.1318,82400.0
2006-12-05 15:40:00,20.28,20.29,20.25,20.26,146400.0,18.1318,18.1407,18.105,18.1139,146400.0
2006-12-05 15:50:00,20.27,20.34,20.27,20.34,169600.0,18.1228,18.1854,18.1228,18.1854,169600.0
2006-12-06 09:30:00,20.37,20.38,20.18,20.23,228000.0,18.2123,18.2212,18.0424,18.0871,228000.0
2006-12-06 09:40:00,20.23,20.24,20.08,20.1,256000.0,18.0871,18.096,17.953,17.9709,256000.0
2006-12-06 09:50:00,20.1,20.18,20.09,20.13,202400.0,17.9709,18.0424,17.9619,17.9977,202400.0
2006-12-06 10:00:00,20.14,20.19,20.13,20.18,96400.0,18.0066,18.0513,17.9977,18.0424,96400.0
2006-12-06 10:10:00,20.18,20.2,20.17,20.18,110400.0,18.0424,18.0603,18.0334,18.0424,110400.0
2006-12-06 10:20:00,20.18,20.21,20.18,20.21,232400.0,18.0424,18.0692,18.0424,18.0692,232400.0
2006-12-06 10:30:00,20.2,20.29,20.18,20.27,154800.0,18.0603,18.1407,18.0424,18.1228,154800.0
2006-12-06 10:40:00,20.27,20.29,20.25,20.25,46800.0,18.1228,18.1407,18.105,18.105,46800.0
2006-12-06 10:50:00,20.24,20.25,20.2,20.21,58400.0,18.096,18.105,18.0603,18.0692,58400.0
2006-12-06 11:00:00,20.21,20.25,20.21,20.25,30000.0,18.0692,18.105,18.0692,18.105,30000.0
2006-12-06 11:10:00,20.25,20.27,20.25,20.27,20400.0,18.105,18.1228,18.105,18.1228,20400.0
2006-12-06 11:20:00,20.28,20.32,20.27,20.31,106800.0,18.1318,18.1675,18.1228,18.1586,106800.0
2006-12-06 11:30:00,20.31,20.31,20.29,20.3,25600.0,18.1586,18.1586,18.1407,18.1497,25600.0
2006-12-06 11:40:00,20.3,20.31,20.29,20.31,48400.0,18.1497,18.1586,18.1407,18.1586,48400.0
2006-12-06 11:50:00,20.31,20.31,20.29,20.31,27200.0,18.1586,18.1586,18.1407,18.1586,27200.0
2006-12-06 12:00:00,20.31,20.31,20.27,20.28,38800.0,18.1586,18.1586,18.1228,18.1318,38800.0
2006-12-06 12:10:00,20.29,20.3,20.28,20.3,28000.0,18.1407,18.1497,18.1318,18.1497,28000.0
2006-12-06 12:20:00,20.3,20.32,20.3,20.3,42800.0,18.1497,18.1675,18.1497,18.1497,42800.0
2006-12-06 12:30:00,20.31,20.31,20.27,20.27,32000.0,18.1586,18.1586,18.1228,18.1228,32000.0
2006-12-06 12:40:00,20.27,20.29,20.27,20.29,16400.0,18.1228,18.1407,18.1228,18.1407,16400.0
2006-12-06 12:50:00,20.28,20.35,20.28,20.34,79200.0,18.1318,18.1944,18.1318,18.1854,79200.0
2006-12-06 13:00:00,20.34,20.38,20.34,20.38,46800.0,18.1854,18.2212,18.1854,18.2212,46800.0
2006-12-06 13:10:00,20.37,20.38,20.36,20.38,34400.0,18.2123,18.2212,18.2033,18.2212,34400.0
2006-12-06 13:20:00,20.38,20.4,20.37,20.39,28000.0,18.2212,18.2391,18.2123,18.2301,28000.0
2006-12-06 13:30:00,20.39,20.4,20.36,20.38,64400.0,18.2301,18.2391,18.2033,18.2212,64400.0
2006-12-06 13:40:00,20.38,20.38,20.33,20.34,74400.0,18.2212,18.2212,18.1765,18.1854,74400.0
2006-12-06 13:50:00,20.35,20.38,20.35,20.36,86400.0,18.1944,18.2212,18.1944,18.2033,86400.0
2006-12-06 14:00:00,20.36,20.38,20.34,20.36,37200.0,18.2033,18.2212,18.1854,18.2033,37200.0
2006-12-06 14:10:00,20.35,20.36,20.35,20.36,24800.0,18.1944,18.2033,18.1944,18.2033,24800.0
2006-12-06 14:20:00,20.36,20.36,20.35,20.36,22000.0,18.2033,18.2033,18.1944,18.2033,22000.0
2006-12-06 14:30:00,20.35,20.38,20.35,20.35,96000.0,18.1944,18.2212,18.1944,18.1944,96000.0
2006-12-06 14:40:00,20.35,20.39,20.33,20.36,62800.0,18.1944,18.2301,18.1765,18.2033,62800.0
2006-12-06 14:50:00,20.36,20.36,20.32,20.32,83200.0,18.2033,18.2033,18.1675,18.1675,83200.0
2006-12-06 15:00:00,20.31,20.31,20.25,20.27,64800.0,18.1586,18.1586,18.105,18.1228,64800.0
2006-12-06 15:10:00,20.27,20.33,20.27,20.3,49200.0,18.1228,18.1765,18.1228,18.1497,49200.0
2006-12-06 15:20:00,20.29,20.29,20.23,20.25,43200.0,18.1407,18.1407,18.0871,18.105,43200.0
2006-12-06 15:30:00,20.24,20.25,20.22,20.24,60000.0,18.096,18.105,18.0781,18.096,60000.0
2006-12-06 15:40:00,20.24,20.25,20.23,20.24,67600.0,18.096,18.105,18.0871,18.096,67600.0
2006-12-06 15:50:00,20.24,20.31,20.24,20.3,164400.0,18.096,18.1586,18.096,18.1497,164400.0
2006-12-07 09:30:00,20.44,20.44,20.33,20.36,102800.0,18.2748,18.2748,18.1765,18.2033,102800.0
2006-12-07 09:40:00,20.34,20.38,20.22,20.24,72000.0,18.1854,18.2212,18.0781,18.096,72000.0
2006-12-07 09:50:00,20.25,20.3,20.18,20.2,235600.0,18.105,18.1497,18.0424,18.0603,235600.0
2006-12-07 10:00:00,20.18,20.18,20.11,20.16,106800.0,18.0424,18.0424,17.9798,18.0245,106800.0
2006-12-07 10:10:00,20.17,20.18,20.08,20.11,75200.0,18.0334,18.0424,17.953,17.9798,75200.0
2006-12-07 10:20:00,20.11,20.13,20.07,20.11,60400.0,17.9798,17.9977,17.944,17.9798,60400.0
2006-12-07 10:30:00,20.11,20.13,20.07,20.08,104800.0,17.9798,17.9977,17.944,17.953,104800.0
2006-12-07 10:40:00,20.09,20.09,20.03,20.04,143600.0,17.9619,17.9619,17.9083,17.9172,143600.0
2006-12-07 10:50:00,20.04,20.07,20.03,20.05,63600.0,17.9172,17.944,17.9083,17.9262,63600.0
2006-12-07 11:00:00,20.05,20.06,20.04,20.05,44800.0,17.9262,17.9351,17.9172,17.9262,44800.0
2006-12-07 11:10:00,20.05,20.06,20.04,20.06,44800.0,17.9262,17.9351,17.9172,17.9351,44800.0
2006-12-07 11:20:00,20.06,20.09,20.04,20.07,104800.0,17.9351,17.9619,17.9172,17.944,104800.0
2006-12-07 11:30:00,20.08,20.11,20.08,20.11,56400.0,17.953,17.9798,17.953,17.9798,56400.0
2006-12-07 11:40:00,20.11,20.15,20.11,20.15,156800.0,17.9798,18.0156,17.9798,18.0156,156800.0
2006-12-07 11:50:00,20.15,20.18,20.13,20.17,80400.0,18.0156,18.0424,17.9977,18.0334,80400.0
2006-12-07 12:00:00,20.17,20.18,20.13,20.15,56400.0,18.0334,18.0424,17.9977,18.0156,56400.0
2006-12-07 12:10:00,20.16,20.18,20.15,20.18,52800.0,18.0245,18.0424,18.0156,18.0424,52800.0
2006-12-07 12:20:00,20.17,20.19,20.13,20.19,92400.0,18.0334,18.0513,17.9977,18.0513,92400.0
2006-12-07 12:30:00,20.18,20.22,20.15,20.21,64000.0,18.0424,18.0781,18.0156,18.0692,64000.0
2006-12-07 12:40:00,20.21,20.25,20.2,20.2,61600.0,18.0692,18.105,18.0603,18.0603,61600.0
2006-12-07 12:50:00,20.2,20.21,20.17,20.18,28000.0,18.0603,18.0692,18.0334,18.0424,28000.0
2006-12-07 13:00:00,20.18,20.21,20.17,20.18,36800.0,18.0424,18.0692,18.0334,18.0424,36800.0
2006-12-07 13:10:00,20.19,20.2,20.19,20.2,80400.0,18.0513,18.0603,18.0513,18.0603,80400.0
2006-12-07 13:20:00,20.19,20.2,20.17,20.17,62000.0,18.0513,18.0603,18.0334,18.0334,62000.0
2006-12-07 13:30:00,20.17,20.18,20.14,20.17,68800.0,18.0334,18.0424,18.0066,18.0334,68800.0
2006-12-07 13:40:00,20.17,20.18,20.16,20.16,96400.0,18.0334,18.0424,18.0245,18.0245,96400.0
2006-12-07 13:50:00,20.15,20.16,20.14,20.15,31200.0,18.0156,18.0245,18.0066,18.0156,31200.0
2006-12-07 14:00:00,20.15,20.15,20.13,20.14,44800.0,18.0156,18.0156,17.9977,18.0066,44800.0
2006-12-07 14:10:00,20.14,20.15,20.11,20.14,147200.0,18.0066,18.0156,17.9798,18.0066,147200.0
2006-12-07 14:20:00,20.14,20.14,20.05,20.07,54400.0,18.0066,18.0066,17.9262,17.944,54400.0
2006-12-07 14:30:00,20.07,20.11,20.07,20.11,44000.0,17.944,17.9798,17.944,17.9798,44000.0
2006-12-07 14:40:00,20.1,20.12,20.08,20.12,51600.0,17.9709,17.9887,17.953,17.9887,51600.0
2006-12-07 14:50:00,20.12,20.14,20.11,20.13,103200.0,17.9887,18.0066,17.9798,17.9977,103200.0
2006-12-07 15:00:00,20.13,20.13,20.05,20.07,154000.0,17.9977,17.9977,17.9262,17.944,154000.0
2006-12-07 15:10:00,20.07,20.07,20.03,20.06,104000.0,17.944,17.944,17.9083,17.9351,104000.0
2006-12-07 15:20:00,20.07,20.07,20.04,20.06,124800.0,17.944,17.944,17.9172,17.9351,124800.0
2006-12-07 15:30:00,20.05,20.06,20.01,20.02,197600.0,17.9262,17.9351,17.8904,17.8993,197600.0
2006-12-07 15:40:00,20.02,20.06,20.02,20.04,94800.0,17.8993,17.9351,17.8993,17.9172,94800.0
2006-12-07 15:50:00,20.04,20.07,19.96,20.07,397200.0,17.9172,17.944,17.8457,17.944,397200.0
2006-12-08 09:30:00,20.0,20.02,19.82,19.96,330000.0,17.8814,17.8993,17.7205,17.8457,330000.0
2006-12-08 09:40:00,19.97,20.11,19.96,20.1,78800.0,17.8546,17.9798,17.8457,17.9709,78800.0
2006-12-08 09:50:00,20.09,20.09,20.02,20.06,92400.0,17.9619,17.9619,17.8993,17.9351,92400.0
2006-12-08 10:00:00,20.05,20.07,19.89,19.95,192400.0,17.9262,17.944,17.7831,17.8367,192400.0
2006-12-08 10:10:00,19.95,19.95,19.91,19.95,92400.0,17.8367,17.8367,17.801,17.8367,92400.0
2006-12-08 10:20:00,19.94,19.96,19.9,19.95,116800.0,17.8278,17.8457,17.792,17.8367,116800.0
2006-12-08 10:30:00,19.96,19.99,19.95,19.98,57200.0,17.8457,17.8725,17.8367,17.8636,57200.0
2006-12-08 10:40:00,19.99,20.03,19.99,20.02,101600.0,17.8725,17.9083,17.8725,17.8993,101600.0
2006-12-08 10:50:00,20.02,20.04,19.99,20.01,51600.0,17.8993,17.9172,17.8725,17.8904,51600.0
2006-12-08 11:00:00,20.01,20.06,20.0,20.04,139200.0,17.8904,17.9351,17.8814,17.9172,139200.0
2006-12-08 11:10:00,20.04,20.19,20.04,20.18,195600.0,17.9172,18.0513,17.9172,18.0424,195600.0
2006-12-08 11:20:00,20.17,20.25,20.15,20.24,132400.0,18.0334,18.105,18.0156,18.096,132400.0
2006-12-08 11:30:00,20.24,20.3,20.24,20.27,117600.0,18.096,18.1497,18.096,18.1228,117600.0
2006-12-08 11:40:00,20.27,20.29,20.25,20.25,68800.0,18.1228,18.1407,18.105,18.105,68800.0
2006-12-08 11:50:00,20.27,20.27,20.21,20.23,176400.0,18.1228,18.1228,18.0692,18.0871,176400.0
2006-12-08 12:00:00,20.23,20.3,20.21,20.3,103600.0,18.0871,18.1497,18.0692,18.1497,103600.0
2006-12-08 12:10:00,20.31,20.32,20.27,20.29,71200.0,18.1586,18.1675,18.1228,18.1407,71200.0
2006-12-08 12:20:00,20.29,20.31,20.28,20.29,38000.0,18.1407,18.1586,18.1318,18.1407,38000.0
2006-12-08 12:30:00,20.29,20.31,20.28,20.31,105600.0,18.1407,18.1586,18.1318,18.1586,105600.0
2006-12-08 12:40:00,20.31,20.34,20.29,20.33,102800.0,18.1586,18.1854,18.1407,18.1765,102800.0
2006-12-08 12:50:00,20.33,20.36,20.3,20.3,75600.0,18.1765,18.2033,18.1497,18.1497,75600.0
2006-12-08 13:00:00,20.29,20.3,20.26,20.27,28800.0,18.1407,18.1497,18.1139,18.1228,28800.0
2006-12-08 13:10:00,20.27,20.28,20.25,20.25,33600.0,18.1228,18.1318,18.105,18.105,33600.0
2006-12-08 13:20:00,20.25,20.28,20.22,20.25,130800.0,18.105,18.1318,18.0781,18.105,130800.0
2006-12-08 13:30:00,20.25,20.25,20.21,20.23,80400.0,18.105,18.105,18.0692,18.0871,80400.0
2006-12-08 13:40:00,20.24,20.27,20.19,20.2,81600.0,18.096,18.1228,18.0513,18.0603,81600.0
2006-12-08 13:50:00,20.19,20.26,20.19,20.26,47600.0,18.0513,18.1139,18.0513,18.1139,47600.0
2006-12-08 14:00:00,20.26,20.27,20.22,20.22,57200.0,18.1139,18.1228,18.0781,18.0781,57200.0
2006-12-08 14:10:00,20.21,20.23,20.19,20.19,49200.0,18.0692,18.0871,18.0513,18.0513,49200.0
2006-12-08 14:20:00,20.2,20.25,20.2,20.23,36800.0,18.0603,18.105,18.0603,18.0871,36800.0
2006-12-08 14:30:00,20.24,20.25,20.19,20.21,95200.0,18.096,18.105,18.0513,18.0692,95200.0
2006-12-08 14:40:00,20.22,20.25,20.22,20.25,118000.0,18.0781,18.105,18.0781,18.105,118000.0
2006-12-08 14:50:00,20.24,20.31,20.22,20.29,117600.0,18.096,18.1586,18.0781,18.1407,117600.0
2006-12-08 15:00:00,20.3,20.33,20.27,20.28,112400.0,18.1497,18.1765,18.1228,18.1318,112400.0
2006-12-08 15:10:00,20.29,20.3,20.27,20.27,225200.0,18.1407,18.1497,18.1228,18.1228,225200.0
2006-12-08 15:20:00,20.27,20.28,20.24,20.25,180000.0,18.1228,18.1318,18.096,18.105,180000.0
2006-12-08 15:30:00,20.25,20.25,20.21,20.21,116400.0,18.105,18.105,18.0692,18.0692,116400.0
2006-12-08 15:40:00,20.21,20.23,20.18,20.18,152400.0,18.0692,18.0871,18.0424,18.0424,152400.0
2006-12-08 15:50:00,20.18,20.19,20.15,20.18,299600.0,18.0424,18.0513,18.0156,18.0424,299600.0
2006-12-11 09:30:00,20.11,20.13,19.91,19.93,205600.0,17.9798,17.9977,17.801,17.8189,205600.0
2006-12-11 09:40:00,19.93,20.02,19.91,20.0,140800.0,17.8189,17.8993,17.801,17.8814,140800.0
2006-12-11 09:50:00,20.01,20.07,20.0,20.07,120400.0,17.8904,17.944,17.8814,17.944,120400.0
2006-12-11 10:00:00,20.07,20.08,20.02,20.06,137200.0,17.944,17.953,17.8993,17.9351,137200.0
2006-12-11 10:10:00,20.06,20.16,20.06,20.15,93200.0,17.9351,18.0245,17.9351,18.0156,93200.0
2006-12-11 10:20:00,20.12,20.12,20.05,20.06,51600.0,17.9887,17.9887,17.9262,17.9351,51600.0
2006-12-11 10:30:00,20.07,20.08,20.02,20.03,192400.0,17.944,17.953,17.8993,17.9083,192400.0
2006-12-11 10:40:00,20.03,20.05,20.0,20.04,107200.0,17.9083,17.9262,17.8814,17.9172,107200.0
2006-12-11 10:50:00,20.03,20.09,20.01,20.09,83600.0,17.9083,17.9619,17.8904,17.9619,83600.0
2006-12-11 11:00:00,20.09,20.18,20.09,20.16,203600.0,17.9619,18.0424,17.9619,18.0245,203600.0
2006-12-11 11:10:00,20.17,20.21,20.16,20.2,102800.0,18.0334,18.0692,18.0245,18.0603,102800.0
2006-12-11 11:20:00,20.2,20.25,20.19,20.23,94400.0,18.0603,18.105,18.0513,18.0871,94400.0
2006-12-11 11:30:00,20.23,20.23,20.2,20.21,71600.0,18.0871,18.0871,18.0603,18.0692,71600.0
2006-12-11 11:40:00,20.2,20.23,20.17,20.18,111200.0,18.0603,18.0871,18.0334,18.0424,111200.0
2006-12-11 11:50:00,20.18,20.19,20.14,20.15,96800.0,18.0424,18.0513,18.0066,18.0156,96800.0
2006-12-11 12:00:00,20.14,20.16,20.1,20.11,110400.0,18.0066,18.0245,17.9709,17.9798,110400.0
2006-12-11 12:10:00,20.11,20.11,20.03,20.03,28400.0,17.9798,17.9798,17.9083,17.9083,28400.0
2006-12-11 12:20:00,20.04,20.12,20.04,20.12,78400.0,17.9172,17.9887,17.9172,17.9887,78400.0
2006-12-11 12:30:00,20.12,20.18,20.12,20.16,39200.0,17.9887,18.0424,17.9887,18.0245,39200.0
2006-12-11 12:40:00,20.17,20.17,20.15,20.17,16800.0,18.0334,18.0334,18.0156,18.0334,16800.0
2006-12-11 12:50:00,20.18,20.21,20.18,20.21,33600.0,18.0424,18.0692,18.0424,18.0692,33600.0
2006-12-11 13:00:00,20.21,20.21,20.14,20.17,158000.0,18.0692,18.0692,18.0066,18.0334,158000.0
2006-12-11 13:10:00,20.17,20.21,20.17,20.2,11600.0,18.0334,18.0692,18.0334,18.0603,11600.0
2006-12-11 13:20:00,20.2,20.2,20.14,20.17,87200.0,18.0603,18.0603,18.0066,18.0334,87200.0
2006-12-11 13:30:00,20.18,20.18,20.14,20.15,24400.0,18.0424,18.0424,18.0066,18.0156,24400.0
2006-12-11 13:40:00,20.15,20.15,20.13,20.14,33600.0,18.0156,18.0156,17.9977,18.0066,33600.0
2006-12-11 13:50:00,20.15,20.15,20.11,20.11,73200.0,18.0156,18.0156,17.9798,17.9798,73200.0
2006-12-11 14:00:00,20.11,20.13,20.11,20.13,16800.0,17.9798,17.9977,17.9798,17.9977,16800.0
2006-12-11 14:10:00,20.12,20.12,20.11,20.11,26400.0,17.9887,17.9887,17.9798,17.9798,26400.0
2006-12-11 14:20:00,20.11,20.11,20.08,20.1,73200.0,17.9798,17.9798,17.953,17.9709,73200.0
2006-12-11 14:30:00,20.09,20.1,20.05,20.06,83200.0,17.9619,17.9709,17.9262,17.9351,83200.0
2006-12-11 14:40:00,20.06,20.09,20.06,20.07,36000.0,17.9351,17.9619,17.9351,17.944,36000.0
2006-12-11 14:50:00,20.06,20.06,20.03,20.03,119600.0,17.9351,17.9351,17.9083,17.9083,119600.0
2006-12-11 15:00:00,20.03,20.03,19.99,20.01,152000.0,17.9083,17.9083,17.8725,17.8904,152000.0
2006-12-11 15:10:00,20.01,20.05,19.99,20.02,143200.0,17.8904,17.9262,17.8725,17.8993,143200.0
2006-12-11 15:20:00,20.02,20.02,19.96,19.96,126400.0,17.8993,17.8993,17.8457,17.8457,126400.0
2006-12-11 15:30:00,19.96,20.03,19.91,20.03,198800.0,17.8457,17.9083,17.801,17.9083,198800.0
2006-12-11 15:40:00,20.03,20.05,19.94,19.95,167200.0,17.9083,17.9262,17.8278,17.8367,167200.0
2006-12-11 15:50:00,19.94,19.96,19.9,19.9,625200.0,17.8278,17.8457,17.792,17.792,625200.0
2006-12-12 09:30:00,19.85,19.92,19.66,19.92,462000.0,17.7473,17.8099,17.5775,17.8099,462000.0
2006-12-12 09:40:00,19.93,19.99,19.87,19.93,171200.0,17.8189,17.8725,17.7652,17.8189,171200.0
2006-12-12 09:50:00,19.93,19.99,19.91,19.95,178800.0,17.8189,17.8725,17.801,17.8367,178800.0
2006-12-12 10:00:00,19.94,19.98,19.92,19.92,56400.0,17.8278,17.8636,17.8099,17.8099,56400.0
2006-12-12 10:10:00,19.92,19.93,19.85,19.88,74800.0,17.8099,17.8189,17.7473,17.7742,74800.0
2006-12-12 10:20:00,19.88,19.89,19.86,19.89,60400.0,17.7742,17.7831,17.7563,17.7831,60400.0
2006-12-12 10:30:00,19.89,19.98,19.84,19.96,188800.0,17.7831,17.8636,17.7384,17.8457,188800.0
2006-12-12 10:40:00,19.95,19.98,19.94,19.97,84800.0,17.8367,17.8636,17.8278,17.8546,84800.0
2006-12-12 10:50:00,19.96,19.98,19.92,19.93,89600.0,17.8457,17.8636,17.8099,17.8189,89600.0
2006-12-12 11:00:00,19.93,19.95,19.92,19.92,106800.0,17.8189,17.8367,17.8099,17.8099,106800.0
2006-12-12 11:10:00,19.92,19.93,19.89,19.9,72800.0,17.8099,17.8189,17.7831,17.792,72800.0
2006-12-12 11:20:00,19.91,19.92,19.9,19.92,40000.0,17.801,17.8099,17.792,17.8099,40000.0
2006-12-12 11:30:00,19.92,19.93,19.88,19.88,79600.0,17.8099,17.8189,17.7742,17.7742,79600.0
2006-12-12 11:40:00,19.87,19.88,19.82,19.86,104400.0,17.7652,17.7742,17.7205,17.7563,104400.0
2006-12-12 11:50:00,19.86,19.88,19.85,19.85,38400.0,17.7563,17.7742,17.7473,17.7473,38400.0
2006-12-12 12:00:00,19.87,19.9,19.84,19.84,96800.0,17.7652,17.792,17.7384,17.7384,96800.0
2006-12-12 12:10:00,19.85,19.85,19.75,19.75,154800.0,17.7473,17.7473,17.6579,17.6579,154800.0
2006-12-12 12:20:00,19.75,19.76,19.71,19.71,177600.0,17.6579,17.6669,17.6222,17.6222,177600.0
2006-12-12 12:30:00,19.71,19.86,19.7,19.71,329600.0,17.6222,17.7563,17.6132,17.6222,329600.0
2006-12-12 12:40:00,19.71,19.74,19.7,19.72,113200.0,17.6222,17.649,17.6132,17.6311,113200.0
2006-12-12 12:50:00,19.72,19.86,19.67,19.68,160000.0,17.6311,17.7563,17.5864,17.5953,160000.0
2006-12-12 13:00:00,19.68,19.69,19.66,19.69,97200.0,17.5953,17.6043,17.5775,17.6043,97200.0
2006-12-12 13:10:00,19.7,19.73,19.69,19.73,50000.0,17.6132,17.64,17.6043,17.64,50000.0
2006-12-12 13:20:00,19.73,19.73,19.71,19.73,72000.0,17.64,17.64,17.6222,17.64,72000.0
2006-12-12 13:30:00,19.73,19.76,19.73,19.74,118400.0,17.64,17.6669,17.64,17.649,118400.0
2006-12-12 13:40:00,19.75,19.76,19.72,19.73,96400.0,17.6579,17.6669,17.6311,17.64,96400.0
2006-12-12 13:50:00,19.73,19.76,19.72,19.76,104000.0,17.64,17.6669,17.6311,17.6669,104000.0
2006-12-12 14:00:00,19.75,19.81,19.75,19.78,84400.0,17.6579,17.7116,17.6579,17.6848,84400.0
2006-12-12 14:10:00,19.78,19.81,19.73,19.79,281600.0,17.6848,17.7116,17.64,17.6937,281600.0
2006-12-12 14:20:00,19.78,19.92,19.77,19.88,182000.0,17.6848,17.8099,17.6758,17.7742,182000.0
2006-12-12 14:30:00,19.87,19.9,19.78,19.8,122400.0,17.7652,17.792,17.6848,17.7026,122400.0
2006-12-12 14:40:00,19.82,19.83,19.78,19.8,111200.0,17.7205,17.7295,17.6848,17.7026,111200.0
2006-12-12 14:50:00,19.79,19.88,19.79,19.84,390000.0,17.6937,17.7742,17.6937,17.7384,390000.0
2006-12-12 15:00:00,19.84,19.92,19.84,19.91,364800.0,17.7384,17.8099,17.7384,17.801,364800.0
2006-12-12 15:10:00,19.91,19.92,19.89,19.89,116000.0,17.801,17.8099,17.7831,17.7831,116000.0
2006-12-12 15:20:00,19.89,19.9,19.86,19.87,110400.0,17.7831,17.792,17.7563,17.7652,110400.0
2006-12-12 15:30:00,19.88,19.89,19.86,19.87,181200.0,17.7742,17.7831,17.7563,17.7652,181200.0
2006-12-12 15:40:00,19.87,19.9,19.86,19.89,147200.0,17.7652,17.792,17.7563,17.7831,147200.0
2006-12-12 15:50:00,19.89,19.89,19.86,19.86,222800.0,17.7831,17.7831,17.7563,17.7563,222800.0
2006-12-13 09:30:00,19.99,20.0,19.91,19.98,219600.0,17.8725,17.8814,17.801,17.8636,219600.0
2006-12-13 09:40:00,19.98,20.03,19.93,19.95,362400.0,17.8636,17.9083,17.8189,17.8367,362400.0
2006-12-13 09:50:00,19.95,20.02,19.93,20.0,190800.0,17.8367,17.8993,17.8189,17.8814,190800.0
2006-12-13 10:00:00,20.01,20.1,20.0,20.04,293200.0,17.8904,17.9709,17.8814,17.9172,293200.0
2006-12-13 10:10:00,20.04,20.09,20.03,20.09,125200.0,17.9172,17.9619,17.9083,17.9619,125200.0
2006-12-13 10:20:00,20.08,20.21,20.08,20.12,165600.0,17.953,18.0692,17.953,17.9887,165600.0
2006-12-13 10:30:00,20.11,20.11,19.94,19.99,303200.0,17.9798,17.9798,17.8278,17.8725,303200.0
2006-12-13 10:40:00,19.99,20.01,19.96,20.0,105200.0,17.8725,17.8904,17.8457,17.8814,105200.0
2006-12-13 10:50:00,20.0,20.05,20.0,20.05,95200.0,17.8814,17.9262,17.8814,17.9262,95200.0
2006-12-13 11:00:00,20.06,20.06,20.01,20.02,43200.0,17.9351,17.9351,17.8904,17.8993,43200.0
2006-12-13 11:10:00,20.03,20.03,20.01,20.01,49600.0,17.9083,17.9083,17.8904,17.8904,49600.0
2006-12-13 11:20:00,20.0,20.0,19.96,19.98,147200.0,17.8814,17.8814,17.8457,17.8636,147200.0
2006-12-13 11:30:00,19.99,20.0,19.98,19.98,105200.0,17.8725,17.8814,17.8636,17.8636,105200.0
2006-12-13 11:40:00,19.98,20.0,19.97,19.99,22400.0,17.8636,17.8814,17.8546,17.8725,22400.0
2006-12-13 11:50:00,19.99,20.0,19.98,20.0,29600.0,17.8725,17.8814,17.8636,17.8814,29600.0
2006-12-13 12:00:00,20.0,20.01,19.95,19.97,42400.0,17.8814,17.8904,17.8367,17.8546,42400.0
2006-12-13 12:10:00,19.96,19.99,19.95,19.98,66800.0,17.8457,17.8725,17.8367,17.8636,66800.0
2006-12-13 12:20:00,19.98,19.99,19.97,19.99,29200.0,17.8636,17.8725,17.8546,17.8725,29200.0
2006-12-13 12:30:00,19.99,20.0,19.97,19.97,16400.0,17.8725,17.8814,17.8546,17.8546,16400.0
2006-12-13 12:40:00,19.98,19.99,19.95,19.99,51600.0,17.8636,17.8725,17.8367,17.8725,51600.0
2006-12-13 12:50:00,19.99,20.04,19.99,20.04,48000.0,17.8725,17.9172,17.8725,17.9172,48000.0
2006-12-13 13:00:00,20.04,20.04,20.01,20.04,48400.0,17.9172,17.9172,17.8904,17.9172,48400.0
2006-12-13 13:10:00,20.04,20.04,20.0,20.01,28400.0,17.9172,17.9172,17.8814,17.8904,28400.0
2006-12-13 13:20:00,20.0,20.02,20.0,20.01,37600.0,17.8814,17.8993,17.8814,17.8904,37600.0
2006-12-13 13:30:00,20.01,20.01,19.96,19.97,51200.0,17.8904,17.8904,17.8457,17.8546,51200.0
2006-12-13 13:40:00,19.96,20.0,19.96,20.0,30000.0,17.8457,17.8814,17.8457,17.8814,30000.0
2006-12-13 13:50:00,19.99,20.0,19.98,20.0,99600.0,17.8725,17.8814,17.8636,17.8814,99600.0
2006-12-13 14:00:00,19.99,20.04,19.99,20.02,85200.0,17.8725,17.9172,17.8725,17.8993,85200.0
2006-12-13 14:10:00,20.01,20.01,19.99,20.0,43600.0,17.8904,17.8904,17.8725,17.8814,43600.0
2006-12-13 14:20:00,20.0,20.0,19.98,19.98,87200.0,17.8814,17.8814,17.8636,17.8636,87200.0
2006-12-13 14:30:00,19.98,19.98,19.96,19.98,39200.0,17.8636,17.8636,17.8457,17.8636,39200.0
2006-12-13 14:40:00,19.98,19.99,19.97,19.98,67600.0,17.8636,17.8725,17.8546,17.8636,67600.0
2006-12-13 14:50:00,19.97,19.97,19.94,19.95,45600.0,17.8546,17.8546,17.8278,17.8367,45600.0
2006-12-13 15:00:00,19.95,20.0,19.95,20.0,70800.0,17.8367,17.8814,17.8367,17.8814,70800.0
2006-12-13 15:10:00,19.99,19.99,19.96,19.98,65200.0,17.8725,17.8725,17.8457,17.8636,65200.0
2006-12-13 15:20:00,19.98,20.0,19.96,19.99,96800.0,17.8636,17.8814,17.8457,17.8725,96800.0
2006-12-13 15:30:00,19.99,20.04,19.98,20.02,68000.0,17.8725,17.9172,17.8636,17.8993,68000.0
2006-12-13 15:40:00,20.02,20.05,20.0,20.02,146000.0,17.8993,17.9262,17.8814,17.8993,146000.0
2006-12-13 15:50:00,20.02,20.03,19.98,19.99,183200.0,17.8993,17.9083,17.8636,17.8725,183200.0
2006-12-14 09:30:00,20.04,20.1,20.03,20.1,148800.0,17.9172,17.9709,17.9083,17.9709,148800.0
2006-12-14 09:40:00,20.1,20.11,20.08,20.1,110000.0,17.9709,17.9798,17.953,17.9709,110000.0
2006-12-14 09:50:00,20.1,20.25,20.1,20.24,339200.0,17.9709,18.105,17.9709,18.096,339200.0
2006-12-14 10:00:00,20.23,20.26,20.2,20.26,219600.0,18.0871,18.1139,18.0603,18.1139,219600.0
2006-12-14 10:10:00,20.26,20.26,20.2,20.22,75200.0,18.1139,18.1139,18.0603,18.0781,75200.0
2006-12-14 10:20:00,20.22,20.26,20.19,20.26,118800.0,18.0781,18.1139,18.0513,18.1139,118800.0
2006-12-14 10:30:00,20.25,20.25,20.15,20.25,132800.0,18.105,18.105,18.0156,18.105,132800.0
2006-12-14 10:40:00,20.25,20.25,20.21,20.24,86000.0,18.105,18.105,18.0692,18.096,86000.0
2006-12-14 10:50:00,20.24,20.28,20.24,20.28,129200.0,18.096,18.1318,18.096,18.1318,129200.0
2006-12-14 11:00:00,20.27,20.28,20.24,20.26,108800.0,18.1228,18.1318,18.096,18.1139,108800.0
2006-12-14 11:10:00,20.26,20.3,20.25,20.27,114000.0,18.1139,18.1497,18.105,18.1228,114000.0
2006-12-14 11:20:00,20.28,20.28,20.23,20.23,103200.0,18.1318,18.1318,18.0871,18.0871,103200.0
2006-12-14 11:30:00,20.23,20.24,20.17,20.23,92800.0,18.0871,18.096,18.0334,18.0871,92800.0
2006-12-14 11:40:00,20.23,20.29,20.23,20.27,56000.0,18.0871,18.1407,18.0871,18.1228,56000.0
2006-12-14 11:50:00,20.27,20.28,20.27,20.28,34400.0,18.1228,18.1318,18.1228,18.1318,34400.0
2006-12-14 12:00:00,20.27,20.31,20.27,20.28,66000.0,18.1228,18.1586,18.1228,18.1318,66000.0
2006-12-14 12:10:00,20.28,20.29,20.25,20.25,60400.0,18.1318,18.1407,18.105,18.105,60400.0
2006-12-14 12:20:00,20.25,20.25,20.22,20.24,36800.0,18.105,18.105,18.0781,18.096,36800.0
2006-12-14 12:30:00,20.23,20.3,20.23,20.29,58800.0,18.0871,18.1497,18.0871,18.1407,58800.0
2006-12-14 12:40:00,20.29,20.29,20.25,20.25,65600.0,18.1407,18.1407,18.105,18.105,65600.0
2006-12-14 12:50:00,20.25,20.3,20.23,20.29,75600.0,18.105,18.1497,18.0871,18.1407,75600.0
2006-12-14 13:00:00,20.29,20.3,20.28,20.28,66800.0,18.1407,18.1497,18.1318,18.1318,66800.0
2006-12-14 13:10:00,20.29,20.3,20.26,20.28,47200.0,18.1407,18.1497,18.1139,18.1318,47200.0
2006-12-14 13:20:00,20.28,20.28,20.24,20.25,50400.0,18.1318,18.1318,18.096,18.105,50400.0
2006-12-14 13:30:00,20.25,20.25,20.23,20.24,86400.0,18.105,18.105,18.0871,18.096,86400.0
2006-12-14 13:40:00,20.23,20.25,20.2,20.24,64000.0,18.0871,18.105,18.0603,18.096,64000.0
2006-12-14 13:50:00,20.24,20.26,20.22,20.22,51600.0,18.096,18.1139,18.0781,18.0781,51600.0
2006-12-14 14:00:00,20.23,20.24,20.18,20.19,66400.0,18.0871,18.096,18.0424,18.0513,66400.0
2006-12-14 14:10:00,20.2,20.21,20.19,20.2,84800.0,18.0603,18.0692,18.0513,18.0603,84800.0
2006-12-14 14:20:00,20.2,20.22,20.18,20.2,69200.0,18.0603,18.0781,18.0424,18.0603,69200.0
2006-12-14 14:30:00,20.2,20.23,20.2,20.23,79600.0,18.0603,18.0871,18.0603,18.0871,79600.0
2006-12-14 14:40:00,20.24,20.25,20.21,20.24,112800.0,18.096,18.105,18.0692,18.096,112800.0
2006-12-14 14:50:00,20.24,20.27,20.23,20.27,83600.0,18.096,18.1228,18.0871,18.1228,83600.0
2006-12-14 15:00:00,20.27,20.28,20.23,20.23,109600.0,18.1228,18.1318,18.0871,18.0871,109600.0
2006-12-14 15:10:00,20.24,20.25,20.22,20.25,75600.0,18.096,18.105,18.0781,18.105,75600.0
2006-12-14 15:20:00,20.25,20.29,20.25,20.28,96400.0,18.105,18.1407,18.105,18.1318,96400.0
2006-12-14 15:30:00,20.28,20.28,20.24,20.25,121200.0,18.1318,18.1318,18.096,18.105,121200.0
2006-12-14 15:40:00,20.25,20.27,20.23,20.27,182000.0,18.105,18.1228,18.0871,18.1228,182000.0
2006-12-14 15:50:00,20.27,20.27,20.15,20.18,522000.0,18.1228,18.1228,18.0156,18.0424,522000.0
2006-12-15 09:30:00,20.33,20.33,20.2,20.21,3928000.0,18.1765,18.1765,18.0603,18.0692,3928000.0
2006-12-15 09:40:00,20.22,20.22,20.11,20.15,160800.0,18.0781,18.0781,17.9798,18.0156,160800.0
2006-12-15 09:50:00,20.15,20.23,20.14,20.16,133200.0,18.0156,18.0871,18.0066,18.0245,133200.0
2006-12-15 10:00:00,20.15,20.15,20.09,20.12,206000.0,18.0156,18.0156,17.9619,17.9887,206000.0
2006-12-15 10:10:00,20.11,20.13,20.1,20.11,194800.0,17.9798,17.9977,17.9709,17.9798,194800.0
2006-12-15 10:20:00,20.11,20.12,20.09,20.11,88400.0,17.9798,17.9887,17.9619,17.9798,88400.0
2006-12-15 10:30:00,20.11,20.13,20.09,20.13,73600.0,17.9798,17.9977,17.9619,17.9977,73600.0
2006-12-15 10:40:00,20.12,20.17,20.12,20.14,114400.0,17.9887,18.0334,17.9887,18.0066,114400.0
2006-12-15 10:50:00,20.13,20.13,20.11,20.13,72400.0,17.9977,17.9977,17.9798,17.9977,72400.0
2006-12-15 11:00:00,20.14,20.18,20.14,20.16,133200.0,18.0066,18.0424,18.0066,18.0245,133200.0
2006-12-15 11:10:00,20.16,20.18,20.16,20.17,77600.0,18.0245,18.0424,18.0245,18.0334,77600.0
2006-12-15 11:20:00,20.17,20.18,20.16,20.16,66000.0,18.0334,18.0424,18.0245,18.0245,66000.0
2006-12-15 11:30:00,20.16,20.2,20.16,20.2,48400.0,18.0245,18.0603,18.0245,18.0603,48400.0
2006-12-15 11:40:00,20.2,20.22,20.19,20.22,76400.0,18.0603,18.0781,18.0513,18.0781,76400.0
2006-12-15 11:50:00,20.22,20.24,20.21,20.22,63600.0,18.0781,18.096,18.0692,18.0781,63600.0
2006-12-15 12:00:00,20.22,20.22,20.19,20.19,57200.0,18.0781,18.0781,18.0513,18.0513,57200.0
2006-12-15 12:10:00,20.19,20.2,20.16,20.17,171600.0,18.0513,18.0603,18.0245,18.0334,171600.0
2006-12-15 12:20:00,20.17,20.18,20.11,20.15,130800.0,18.0334,18.0424,17.9798,18.0156,130800.0
2006-12-15 12:30:00,20.15,20.18,20.15,20.18,85200.0,18.0156,18.0424,18.0156,18.0424,85200.0
2006-12-15 12:40:00,20.19,20.2,20.18,20.18,23200.0,18.0513,18.0603,18.0424,18.0424,23200.0
2006-12-15 12:50:00,20.18,20.18,20.15,20.16,96800.0,18.0424,18.0424,18.0156,18.0245,96800.0
2006-12-15 13:00:00,20.15,20.17,20.15,20.16,44000.0,18.0156,18.0334,18.0156,18.0245,44000.0
2006-12-15 13:10:00,20.16,20.16,20.12,20.13,48400.0,18.0245,18.0245,17.9887,17.9977,48400.0
2006-12-15 13:20:00,20.13,20.13,20.11,20.11,32400.0,17.9977,17.9977,17.9798,17.9798,32400.0
2006-12-15 13:30:00,20.11,20.12,20.08,20.12,119600.0,17.9798,17.9887,17.953,17.9887,119600.0
2006-12-15 13:40:00,20.12,20.13,20.06,20.12,154000.0,17.9887,17.9977,17.9351,17.9887,154000.0
2006-12-15 13:50:00,20.11,20.13,20.09,20.13,34800.0,17.9798,17.9977,17.9619,17.9977,34800.0
2006-12-15 14:00:00,20.13,20.15,20.11,20.12,59200.0,17.9977,18.0156,17.9798,17.9887,59200.0
2006-12-15 14:10:00,20.11,20.13,20.09,20.12,76400.0,17.9798,17.9977,17.9619,17.9887,76400.0
2006-12-15 14:20:00,20.11,20.14,20.11,20.13,66400.0,17.9798,18.0066,17.9798,17.9977,66400.0
2006-12-15 14:30:00,20.13,20.14,20.1,20.11,45600.0,17.9977,18.0066,17.9709,17.9798,45600.0
2006-12-15 14:40:00,20.11,20.13,20.11,20.11,38800.0,17.9798,17.9977,17.9798,17.9798,38800.0
2006-12-15 14:50:00,20.11,20.14,20.09,20.13,85200.0,17.9798,18.0066,17.9619,17.9977,85200.0
2006-12-15 15:00:00,20.12,20.12,20.09,20.09,81600.0,17.9887,17.9887,17.9619,17.9619,81600.0
2006-12-15 15:10:00,20.09,20.12,20.08,20.1,108400.0,17.9619,17.9887,17.953,17.9709,108400.0
2006-12-15 15:20:00,20.1,20.1,20.07,20.08,78400.0,17.9709,17.9709,17.944,17.953,78400.0
2006-12-15 15:30:00,20.07,20.1,20.07,20.09,105200.0,17.944,17.9709,17.944,17.9619,105200.0
2006-12-15 15:40:00,20.09,20.09,20.09,20.09,128000.0,17.9619,17.9619,17.9619,17.9619,128000.0
2006-12-15 15:50:00,20.09,20.11,20.09,20.11,334400.0,17.9619,17.9798,17.9619,17.9798,334400.0
2006-12-18 09:30:00,19.79,20.0,19.78,19.95,503600.0,17.6937,17.8814,17.6848,17.8367,503600.0
2006-12-18 09:40:00,19.94,19.98,19.9,19.93,163600.0,17.8278,17.8636,17.792,17.8189,163600.0
2006-12-18 09:50:00,19.93,20.12,19.91,20.1,287600.0,17.8189,17.9887,17.801,17.9709,287600.0
2006-12-18 10:00:00,20.1,20.16,20.1,20.14,182800.0,17.9709,18.0245,17.9709,18.0066,182800.0
2006-12-18 10:10:00,20.13,20.13,20.03,20.07,202400.0,17.9977,17.9977,17.9083,17.944,202400.0
2006-12-18 10:20:00,20.07,20.08,20.03,20.04,200000.0,17.944,17.953,17.9083,17.9172,200000.0
2006-12-18 10:30:00,20.05,20.07,20.03,20.06,79600.0,17.9262,17.944,17.9083,17.9351,79600.0
2006-12-18 10:40:00,20.06,20.07,20.03,20.06,101200.0,17.9351,17.944,17.9083,17.9351,101200.0
2006-12-18 10:50:00,20.06,20.07,20.04,20.05,113200.0,17.9351,17.944,17.9172,17.9262,113200.0
2006-12-18 11:00:00,20.05,20.08,20.04,20.07,98400.0,17.9262,17.953,17.9172,17.944,98400.0
2006-12-18 11:10:00,20.07,20.1,20.05,20.1,58400.0,17.944,17.9709,17.9262,17.9709,58400.0
2006-12-18 11:20:00,20.1,20.11,20.06,20.06,172400.0,17.9709,17.9798,17.9351,17.9351,172400.0
2006-12-18 11:30:00,20.06,20.08,20.05,20.06,134400.0,17.9351,17.953,17.9262,17.9351,134400.0
2006-12-18 11:40:00,20.06,20.06,20.0,20.02,84800.0,17.9351,17.9351,17.8814,17.8993,84800.0
2006-12-18 11:50:00,20.02,20.08,20.02,20.05,72400.0,17.8993,17.953,17.8993,17.9262,72400.0
2006-12-18 12:00:00,20.06,20.07,19.97,19.98,133200.0,17.9351,17.944,17.8546,17.8636,133200.0
2006-12-18 12:10:00,19.98,20.03,19.97,20.02,131200.0,17.8636,17.9083,17.8546,17.8993,131200.0
2006-12-18 12:20:00,20.02,20.04,20.0,20.03,72000.0,17.8993,17.9172,17.8814,17.9083,72000.0
2006-12-18 12:30:00,20.03,20.03,20.0,20.0,72000.0,17.9083,17.9083,17.8814,17.8814,72000.0
2006-12-18 12:40:00,19.99,20.0,19.95,19.98,101200.0,17.8725,17.8814,17.8367,17.8636,101200.0
2006-12-18 12:50:00,19.98,19.99,19.95,19.95,82000.0,17.8636,17.8725,17.8367,17.8367,82000.0
2006-12-18 13:00:00,19.95,19.95,19.91,19.94,96000.0,17.8367,17.8367,17.801,17.8278,96000.0
2006-12-18 13:10:00,19.94,19.94,19.91,19.92,54000.0,17.8278,17.8278,17.801,17.8099,54000.0
2006-12-18 13:20:00,19.92,19.97,19.91,19.92,83200.0,17.8099,17.8546,17.801,17.8099,83200.0
2006-12-18 13:30:00,19.92,19.95,19.9,19.93,39200.0,17.8099,17.8367,17.792,17.8189,39200.0
2006-12-18 13:40:00,19.93,20.02,19.93,20.0,105200.0,17.8189,17.8993,17.8189,17.8814,105200.0
2006-12-18 13:50:00,20.01,20.02,19.95,19.96,53200.0,17.8904,17.8993,17.8367,17.8457,53200.0
2006-12-18 14:00:00,19.95,19.96,19.93,19.95,81600.0,17.8367,17.8457,17.8189,17.8367,81600.0
2006-12-18 14:10:00,19.95,19.95,19.92,19.93,70000.0,17.8367,17.8367,17.8099,17.8189,70000.0
2006-12-18 14:20:00,19.93,19.94,19.89,19.92,85200.0,17.8189,17.8278,17.7831,17.8099,85200.0
2006-12-18 14:30:00,19.91,19.91,19.88,19.89,64400.0,17.801,17.801,17.7742,17.7831,64400.0
2006-12-18 14:40:00,19.89,19.89,19.71,19.71,392000.0,17.7831,17.7831,17.6222,17.6222,392000.0
2006-12-18 14:50:00,19.71,19.75,19.66,19.73,286800.0,17.6222,17.6579,17.5775,17.64,286800.0
2006-12-18 15:00:00,19.73,19.74,19.64,19.68,154000.0,17.64,17.649,17.5596,17.5953,154000.0
2006-12-18 15:10:00,19.68,19.69,19.61,19.61,210400.0,17.5953,17.6043,17.5328,17.5328,210400.0
2006-12-18 15:20:00,19.61,19.65,19.59,19.61,159600.0,17.5328,17.5685,17.5149,17.5328,159600.0
2006-12-18 15:30:00,19.61,19.69,19.61,19.69,294800.0,17.5328,17.6043,17.5328,17.6043,294800.0
2006-12-18 15:40:00,19.69,19.75,19.68,19.74,171200.0,17.6043,17.6579,17.5953,17.649,171200.0
2006-12-18 15:50:00,19.75,19.76,19.7,19.75,312000.0,17.6579,17.6669,17.6132,17.6579,312000.0
2006-12-19 09:30:00,19.74,19.75,19.45,19.46,396800.0,17.649,17.6579,17.3897,17.3986,396800.0
2006-12-19 09:40:00,19.45,19.48,19.42,19.47,225200.0,17.3897,17.4165,17.3629,17.4076,225200.0
2006-12-19 09:50:00,19.47,19.54,19.47,19.52,270400.0,17.4076,17.4702,17.4076,17.4523,270400.0
2006-12-19 10:00:00,19.51,19.55,19.48,19.53,216400.0,17.4434,17.4791,17.4165,17.4612,216400.0
2006-12-19 10:10:00,19.53,19.54,19.49,19.5,126000.0,17.4612,17.4702,17.4255,17.4344,126000.0
2006-12-19 10:20:00,19.5,19.52,19.44,19.46,127200.0,17.4344,17.4523,17.3808,17.3986,127200.0
2006-12-19 10:30:00,19.47,19.5,19.45,19.47,66800.0,17.4076,17.4344,17.3897,17.4076,66800.0
2006-12-19 10:40:00,19.47,19.47,19.43,19.44,140800.0,17.4076,17.4076,17.3718,17.3808,140800.0
2006-12-19 10:50:00,19.44,19.54,19.44,19.53,138000.0,17.3808,17.4702,17.3808,17.4612,138000.0
2006-12-19 11:00:00,19.54,19.54,19.5,19.51,126800.0,17.4702,17.4702,17.4344,17.4434,126800.0
2006-12-19 11:10:00,19.51,19.53,19.46,19.47,63600.0,17.4434,17.4612,17.3986,17.4076,63600.0
2006-12-19 11:20:00,19.47,19.49,19.43,19.48,160000.0,17.4076,17.4255,17.3718,17.4165,160000.0
2006-12-19 11:30:00,19.48,19.49,19.45,19.46,141600.0,17.4165,17.4255,17.3897,17.3986,141600.0
2006-12-19 11:40:00,19.46,19.48,19.44,19.46,203600.0,17.3986,17.4165,17.3808,17.3986,203600.0
2006-12-19 11:50:00,19.46,19.46,19.4,19.45,106800.0,17.3986,17.3986,17.345,17.3897,106800.0
2006-12-19 12:00:00,19.45,19.5,19.44,19.47,84000.0,17.3897,17.4344,17.3808,17.4076,84000.0
2006-12-19 12:10:00,19.47,19.48,19.36,19.38,205200.0,17.4076,17.4165,17.3092,17.3271,205200.0
2006-12-19 12:20:00,19.37,19.44,19.37,19.44,62400.0,17.3182,17.3808,17.3182,17.3808,62400.0
2006-12-19 12:30:00,19.45,19.5,19.43,19.49,140000.0,17.3897,17.4344,17.3718,17.4255,140000.0
2006-12-19 12:40:00,19.49,19.51,19.47,19.48,80000.0,17.4255,17.4434,17.4076,17.4165,80000.0
2006-12-19 12:50:00,19.48,19.52,19.48,19.51,74400.0,17.4165,17.4523,17.4165,17.4434,74400.0
2006-12-19 13:00:00,19.51,19.52,19.43,19.43,114400.0,17.4434,17.4523,17.3718,17.3718,114400.0
2006-12-19 13:10:00,19.43,19.46,19.41,19.41,65200.0,17.3718,17.3986,17.3539,17.3539,65200.0
2006-12-19 13:20:00,19.41,19.43,19.39,19.41,94800.0,17.3539,17.3718,17.3361,17.3539,94800.0
2006-12-19 13:30:00,19.4,19.44,19.4,19.44,92000.0,17.345,17.3808,17.345,17.3808,92000.0
2006-12-19 13:40:00,19.44,19.48,19.43,19.47,131600.0,17.3808,17.4165,17.3718,17.4076,131600.0
2006-12-19 13:50:00,19.47,19.5,19.46,19.5,67200.0,17.4076,17.4344,17.3986,17.4344,67200.0
2006-12-19 14:00:00,19.5,19.5,19.49,19.49,159600.0,17.4344,17.4344,17.4255,17.4255,159600.0
2006-12-19 14:10:00,19.49,19.52,19.49,19.52,302800.0,17.4255,17.4523,17.4255,17.4523,302800.0
2006-12-19 14:20:00,19.52,19.58,19.52,19.54,83600.0,17.4523,17.5059,17.4523,17.4702,83600.0
2006-12-19 14:30:00,19.55,19.63,19.54,19.61,72000.0,17.4791,17.5506,17.4702,17.5328,72000.0
2006-12-19 14:40:00,19.61,19.63,19.6,19.63,87200.0,17.5328,17.5506,17.5238,17.5506,87200.0
2006-12-19 14:50:00,19.62,19.72,19.62,19.67,156400.0,17.5417,17.6311,17.5417,17.5864,156400.0
2006-12-19 15:00:00,19.67,19.74,19.67,19.73,110400.0,17.5864,17.649,17.5864,17.64,110400.0
2006-12-19 15:10:00,19.73,19.79,19.72,19.74,120800.0,17.64,17.6937,17.6311,17.649,120800.0
2006-12-19 15:20:00,19.75,19.75,19.72,19.74,102400.0,17.6579,17.6579,17.6311,17.649,102400.0
2006-12-19 15:30:00,19.73,19.77,19.68,19.68,162000.0,17.64,17.6758,17.5953,17.5953,162000.0
2006-12-19 15:40:00,19.68,19.69,19.65,19.68,144400.0,17.5953,17.6043,17.5685,17.5953,144400.0
2006-12-19 15:50:00,19.69,19.75,19.68,19.68,172000.0,17.6043,17.6579,17.5953,17.5953,172000.0
2006-12-20 09:30:00,19.72,19.73,19.56,19.63,142000.0,17.6311,17.64,17.4881,17.5506,142000.0
2006-12-20 09:40:00,19.62,19.67,19.61,19.63,108000.0,17.5417,17.5864,17.5328,17.5506,108000.0
2006-12-20 09:50:00,19.62,19.65,19.59,19.64,79600.0,17.5417,17.5685,17.5149,17.5596,79600.0
2006-12-20 10:00:00,19.63,19.64,19.62,19.64,125600.0,17.5506,17.5596,17.5417,17.5596,125600.0
2006-12-20 10:10:00,19.65,19.67,19.62,19.62,58400.0,17.5685,17.5864,17.5417,17.5417,58400.0
2006-12-20 10:20:00,19.62,19.64,19.59,19.61,58800.0,17.5417,17.5596,17.5149,17.5328,58800.0
2006-12-20 10:30:00,19.6,19.62,19.57,19.6,74400.0,17.5238,17.5417,17.497,17.5238,74400.0
2006-12-20 10:40:00,19.6,19.62,19.58,19.61,114400.0,17.5238,17.5417,17.5059,17.5328,114400.0
2006-12-20 10:50:00,19.61,19.61,19.6,19.61,98400.0,17.5328,17.5328,17.5238,17.5328,98400.0
2006-12-20 11:00:00,19.61,19.62,19.59,19.6,106000.0,17.5328,17.5417,17.5149,17.5238,106000.0
2006-12-20 11:10:00,19.6,19.6,19.57,19.58,65200.0,17.5238,17.5238,17.497,17.5059,65200.0
2006-12-20 11:20:00,19.57,19.58,19.44,19.51,129200.0,17.497,17.5059,17.3808,17.4434,129200.0
2006-12-20 11:30:00,19.51,19.55,19.51,19.53,44000.0,17.4434,17.4791,17.4434,17.4612,44000.0
2006-12-20 11:40:00,19.53,19.53,19.52,19.52,50400.0,17.4612,17.4612,17.4523,17.4523,50400.0
2006-12-20 11:50:00,19.52,19.55,19.5,19.55,144800.0,17.4523,17.4791,17.4344,17.4791,144800.0
2006-12-20 12:00:00,19.55,19.58,19.54,19.54,64000.0,17.4791,17.5059,17.4702,17.4702,64000.0
2006-12-20 12:10:00,19.54,19.56,19.54,19.54,39200.0,17.4702,17.4881,17.4702,17.4702,39200.0
2006-12-20 12:20:00,19.55,19.55,19.51,19.52,38000.0,17.4791,17.4791,17.4434,17.4523,38000.0
2006-12-20 12:30:00,19.52,19.52,19.46,19.48,80800.0,17.4523,17.4523,17.3986,17.4165,80800.0
2006-12-20 12:40:00,19.48,19.52,19.48,19.5,62400.0,17.4165,17.4523,17.4165,17.4344,62400.0
2006-12-20 12:50:00,19.5,19.51,19.5,19.51,46000.0,17.4344,17.4434,17.4344,17.4434,46000.0
2006-12-20 13:00:00,19.52,19.53,19.5,19.52,42400.0,17.4523,17.4612,17.4344,17.4523,42400.0
2006-12-20 13:10:00,19.52,19.52,19.48,19.5,120400.0,17.4523,17.4523,17.4165,17.4344,120400.0
2006-12-20 13:20:00,19.5,19.51,19.46,19.48,84000.0,17.4344,17.4434,17.3986,17.4165,84000.0
2006-12-20 13:30:00,19.48,19.48,19.43,19.45,170000.0,17.4165,17.4165,17.3718,17.3897,170000.0
2006-12-20 13:40:00,19.45,19.47,19.45,19.47,60400.0,17.3897,17.4076,17.3897,17.4076,60400.0
2006-12-20 13:50:00,19.47,19.5,19.46,19.48,52000.0,17.4076,17.4344,17.3986,17.4165,52000.0
2006-12-20 14:00:00,19.48,19.5,19.48,19.49,58000.0,17.4165,17.4344,17.4165,17.4255,58000.0
2006-12-20 14:10:00,19.49,19.5,19.47,19.49,46000.0,17.4255,17.4344,17.4076,17.4255,46000.0
2006-12-20 14:20:00,19.5,19.56,19.5,19.52,68400.0,17.4344,17.4881,17.4344,17.4523,68400.0
2006-12-20 14:30:00,19.52,19.54,19.5,19.5,62000.0,17.4523,17.4702,17.4344,17.4344,62000.0
2006-12-20 14:40:00,19.5,19.53,19.49,19.49,55200.0,17.4344,17.4612,17.4255,17.4255,55200.0
2006-12-20 14:50:00,19.5,19.53,19.49,19.5,43200.0,17.4344,17.4612,17.4255,17.4344,43200.0
2006-12-20 15:00:00,19.5,19.54,19.5,19.54,46000.0,17.4344,17.4702,17.4344,17.4702,46000.0
2006-12-20 15:10:00,19.55,19.55,19.5,19.5,59200.0,17.4791,17.4791,17.4344,17.4344,59200.0
2006-12-20 15:20:00,19.5,19.53,19.5,19.53,72400.0,17.4344,17.4612,17.4344,17.4612,72400.0
2006-12-20 15:30:00,19.53,19.53,19.5,19.52,107600.0,17.4612,17.4612,17.4344,17.4523,107600.0
2006-12-20 15:40:00,19.52,19.52,19.49,19.51,102000.0,17.4523,17.4523,17.4255,17.4434,102000.0
2006-12-20 15:50:00,19.52,19.54,19.5,19.5,233200.0,17.4523,17.4702,17.4344,17.4344,233200.0
2006-12-21 09:30:00,19.5,19.53,19.4,19.41,196400.0,17.4344,17.4612,17.345,17.3539,196400.0
2006-12-21 09:40:00,19.41,19.48,19.38,19.46,183200.0,17.3539,17.4165,17.3271,17.3986,183200.0
2006-12-21 09:50:00,19.45,19.52,19.44,19.48,150000.0,17.3897,17.4523,17.3808,17.4165,150000.0
2006-12-21 10:00:00,19.48,19.58,19.47,19.55,119200.0,17.4165,17.5059,17.4076,17.4791,119200.0
2006-12-21 10:10:00,19.55,19.57,19.51,19.52,72800.0,17.4791,17.497,17.4434,17.4523,72800.0
2006-12-21 10:20:00,19.51,19.58,19.5,19.56,173600.0,17.4434,17.5059,17.4344,17.4881,173600.0
2006-12-21 10:30:00,19.55,19.62,19.55,19.62,109200.0,17.4791,17.5417,17.4791,17.5417,109200.0
2006-12-21 10:40:00,19.63,19.67,19.61,19.61,87200.0,17.5506,17.5864,17.5328,17.5328,87200.0
2006-12-21 10:50:00,19.61,19.61,19.56,19.57,120000.0,17.5328,17.5328,17.4881,17.497,120000.0
2006-12-21 11:00:00,19.58,19.68,19.58,19.67,60800.0,17.5059,17.5953,17.5059,17.5864,60800.0
2006-12-21 11:10:00,19.68,19.68,19.62,19.62,40400.0,17.5953,17.5953,17.5417,17.5417,40400.0
2006-12-21 11:20:00,19.62,19.67,19.61,19.65,51200.0,17.5417,17.5864,17.5328,17.5685,51200.0
2006-12-21 11:30:00,19.64,19.68,19.63,19.68,77200.0,17.5596,17.5953,17.5506,17.5953,77200.0
2006-12-21 11:40:00,19.68,19.71,19.66,19.67,50800.0,17.5953,17.6222,17.5775,17.5864,50800.0
2006-12-21 11:50:00,19.66,19.66,19.57,19.58,50800.0,17.5775,17.5775,17.497,17.5059,50800.0
2006-12-21 12:00:00,19.58,19.59,19.53,19.58,71600.0,17.5059,17.5149,17.4612,17.5059,71600.0
2006-12-21 12:10:00,19.6,19.61,19.52,19.52,30400.0,17.5238,17.5328,17.4523,17.4523,30400.0
2006-12-21 12:20:00,19.53,19.54,19.49,19.51,68000.0,17.4612,17.4702,17.4255,17.4434,68000.0
2006-12-21 12:30:00,19.51,19.51,19.4,19.41,138400.0,17.4434,17.4434,17.345,17.3539,138400.0
2006-12-21 12:40:00,19.41,19.43,19.39,19.42,120400.0,17.3539,17.3718,17.3361,17.3629,120400.0
2006-12-21 12:50:00,19.43,19.44,19.41,19.43,16800.0,17.3718,17.3808,17.3539,17.3718,16800.0
2006-12-21 13:00:00,19.42,19.42,19.38,19.4,70000.0,17.3629,17.3629,17.3271,17.345,70000.0
2006-12-21 13:10:00,19.4,19.4,19.36,19.36,46800.0,17.345,17.345,17.3092,17.3092,46800.0
2006-12-21 13:20:00,19.36,19.42,19.36,19.42,40800.0,17.3092,17.3629,17.3092,17.3629,40800.0
2006-12-21 13:30:00,19.42,19.43,19.37,19.39,62800.0,17.3629,17.3718,17.3182,17.3361,62800.0
2006-12-21 13:40:00,19.38,19.39,19.35,19.36,33200.0,17.3271,17.3361,17.3003,17.3092,33200.0
2006-12-21 13:50:00,19.36,19.38,19.34,19.34,35600.0,17.3092,17.3271,17.2914,17.2914,35600.0
2006-12-21 14:00:00,19.34,19.34,19.31,19.32,65200.0,17.2914,17.2914,17.2645,17.2735,65200.0
2006-12-21 14:10:00,19.32,19.32,19.26,19.26,126800.0,17.2735,17.2735,17.2198,17.2198,126800.0
2006-12-21 14:20:00,19.26,19.33,19.26,19.31,98800.0,17.2198,17.2824,17.2198,17.2645,98800.0
2006-12-21 14:30:00,19.31,19.33,19.3,19.32,63600.0,17.2645,17.2824,17.2556,17.2735,63600.0
2006-12-21 14:40:00,19.32,19.35,19.32,19.34,44800.0,17.2735,17.3003,17.2735,17.2914,44800.0
2006-12-21 14:50:00,19.34,19.35,19.3,19.35,87600.0,17.2914,17.3003,17.2556,17.3003,87600.0
2006-12-21 15:00:00,19.36,19.36,19.34,19.36,77200.0,17.3092,17.3092,17.2914,17.3092,77200.0
2006-12-21 15:10:00,19.36,19.38,19.33,19.34,87600.0,17.3092,17.3271,17.2824,17.2914,87600.0
2006-12-21 15:20:00,19.33,19.35,19.31,19.35,87200.0,17.2824,17.3003,17.2645,17.3003,87200.0
2006-12-21 15:30:00,19.34,19.36,19.32,19.33,93200.0,17.2914,17.3092,17.2735,17.2824,93200.0
2006-12-21 15:40:00,19.32,19.36,19.32,19.35,105600.0,17.2735,17.3092,17.2735,17.3003,105600.0
2006-12-21 15:50:00,19.35,19.4,19.34,19.36,319200.0,17.3003,17.345,17.2914,17.3092,319200.0
2006-12-22 09:30:00,19.3,19.41,19.18,19.22,326000.0,17.2556,17.3539,17.1483,17.1841,326000.0
2006-12-22 09:40:00,19.22,19.22,19.01,19.1,341200.0,17.1841,17.1841,16.9963,17.0768,341200.0
2006-12-22 09:50:00,19.11,19.12,19.03,19.05,93200.0,17.0857,17.0947,17.0142,17.0321,93200.0
2006-12-22 10:00:00,19.05,19.13,19.04,19.11,133600.0,17.0321,17.1036,17.0231,17.0857,133600.0
2006-12-22 10:10:00,19.11,19.12,19.02,19.08,412400.0,17.0857,17.0947,17.0053,17.0589,412400.0
2006-12-22 10:20:00,19.08,19.09,19.03,19.07,138000.0,17.0589,17.0678,17.0142,17.05,138000.0
2006-12-22 10:30:00,19.07,19.11,19.07,19.08,140400.0,17.05,17.0857,17.05,17.0589,140400.0
2006-12-22 10:40:00,19.09,19.09,18.88,18.94,480400.0,17.0678,17.0678,16.8801,16.9337,480400.0
2006-12-22 10:50:00,18.93,18.99,18.86,18.89,231200.0,16.9248,16.9784,16.8622,16.889,231200.0
2006-12-22 11:00:00,18.88,18.93,18.82,18.93,576000.0,16.8801,16.9248,16.8264,16.9248,576000.0
2006-12-22 11:10:00,18.93,18.93,18.87,18.92,109200.0,16.9248,16.9248,16.8711,16.9158,109200.0
2006-12-22 11:20:00,18.93,18.96,18.91,18.93,80400.0,16.9248,16.9516,16.9069,16.9248,80400.0
2006-12-22 11:30:00,18.93,19.03,18.93,18.99,107600.0,16.9248,17.0142,16.9248,16.9784,107600.0
2006-12-22 11:40:00,18.99,19.01,18.97,18.97,92400.0,16.9784,16.9963,16.9606,16.9606,92400.0
2006-12-22 11:50:00,18.98,19.0,18.96,18.96,71200.0,16.9695,16.9874,16.9516,16.9516,71200.0
2006-12-22 12:00:00,18.96,18.97,18.91,18.95,99600.0,16.9516,16.9606,16.9069,16.9427,99600.0
2006-12-22 12:10:00,18.96,18.98,18.92,18.92,97600.0,16.9516,16.9695,16.9158,16.9158,97600.0
2006-12-22 12:20:00,18.92,18.96,18.91,18.93,100400.0,16.9158,16.9516,16.9069,16.9248,100400.0
2006-12-22 12:30:00,18.93,18.98,18.92,18.95,89600.0,16.9248,16.9695,16.9158,16.9427,89600.0
2006-12-22 12:40:00,18.96,18.96,18.9,18.9,136000.0,16.9516,16.9516,16.898,16.898,136000.0
2006-12-22 12:50:00,18.91,18.91,18.88,18.91,86000.0,16.9069,16.9069,16.8801,16.9069,86000.0
2006-12-22 13:00:00,18.91,18.91,18.89,18.9,52400.0,16.9069,16.9069,16.889,16.898,52400.0
2006-12-22 13:10:00,18.9,18.9,18.88,18.9,65200.0,16.898,16.898,16.8801,16.898,65200.0
2006-12-22 13:20:00,18.9,18.9,18.85,18.87,121200.0,16.898,16.898,16.8533,16.8711,121200.0
2006-12-22 13:30:00,18.88,18.92,18.85,18.91,120000.0,16.8801,16.9158,16.8533,16.9069,120000.0
2006-12-22 13:40:00,18.91,18.93,18.9,18.93,86000.0,16.9069,16.9248,16.898,16.9248,86000.0
2006-12-22 13:50:00,18.93,18.95,18.92,18.93,53200.0,16.9248,16.9427,16.9158,16.9248,53200.0
2006-12-22 14:00:00,18.93,18.95,18.9,18.92,107600.0,16.9248,16.9427,16.898,16.9158,107600.0
2006-12-22 14:10:00,18.92,18.94,18.91,18.93,34400.0,16.9158,16.9337,16.9069,16.9248,34400.0
2006-12-22 14:20:00,18.93,18.96,18.92,18.96,98400.0,16.9248,16.9516,16.9158,16.9516,98400.0
2006-12-22 14:30:00,18.95,19.0,18.94,18.97,87200.0,16.9427,16.9874,16.9337,16.9606,87200.0
2006-12-22 14:40:00,18.97,18.98,18.95,18.98,93200.0,16.9606,16.9695,16.9427,16.9695,93200.0
2006-12-22 14:50:00,18.98,18.99,18.97,18.98,61200.0,16.9695,16.9784,16.9606,16.9695,61200.0
2006-12-22 15:00:00,18.98,19.03,18.97,19.02,85200.0,16.9695,17.0142,16.9606,17.0053,85200.0
2006-12-22 15:10:00,19.02,19.04,19.02,19.02,115200.0,17.0053,17.0231,17.0053,17.0053,115200.0
2006-12-22 15:20:00,19.02,19.04,19.0,19.03,64400.0,17.0053,17.0231,16.9874,17.0142,64400.0
2006-12-22 15:30:00,19.02,19.06,19.01,19.05,74000.0,17.0053,17.041,16.9963,17.0321,74000.0
2006-12-22 15:40:00,19.06,19.06,19.02,19.02,121200.0,17.041,17.041,17.0053,17.0053,121200.0
2006-12-22 15:50:00,19.02,19.04,18.97,19.01,234000.0,17.0053,17.0231,16.9606,16.9963,234000.0
2006-12-26 09:30:00,19.06,19.16,19.0,19.16,273200.0,17.041,17.1304,16.9874,17.1304,273200.0
2006-12-26 09:40:00,19.16,19.24,19.13,19.22,151200.0,17.1304,17.202,17.1036,17.1841,151200.0
2006-12-26 09:50:00,19.22,19.25,19.17,19.18,146000.0,17.1841,17.2109,17.1394,17.1483,146000.0
2006-12-26 10:00:00,19.18,19.21,19.17,19.19,124400.0,17.1483,17.1751,17.1394,17.1572,124400.0
2006-12-26 10:10:00,19.2,19.21,19.16,19.19,41200.0,17.1662,17.1751,17.1304,17.1572,41200.0
2006-12-26 10:20:00,19.19,19.22,19.19,19.22,38000.0,17.1572,17.1841,17.1572,17.1841,38000.0
2006-12-26 10:30:00,19.22,19.24,19.21,19.22,42400.0,17.1841,17.202,17.1751,17.1841,42400.0
2006-12-26 10:40:00,19.21,19.21,19.15,19.16,59600.0,17.1751,17.1751,17.1215,17.1304,59600.0
2006-12-26 10:50:00,19.16,19.16,19.1,19.1,69600.0,17.1304,17.1304,17.0768,17.0768,69600.0
2006-12-26 11:00:00,19.1,19.1,19.07,19.08,184800.0,17.0768,17.0768,17.05,17.0589,184800.0
2006-12-26 11:10:00,19.08,19.09,19.02,19.03,68400.0,17.0589,17.0678,17.0053,17.0142,68400.0
2006-12-26 11:20:00,19.02,19.1,18.97,18.99,311600.0,17.0053,17.0768,16.9606,16.9784,311600.0
2006-12-26 11:30:00,18.99,18.99,18.92,18.93,168800.0,16.9784,16.9784,16.9158,16.9248,168800.0
2006-12-26 11:40:00,18.93,18.98,18.93,18.96,105600.0,16.9248,16.9695,16.9248,16.9516,105600.0
2006-12-26 11:50:00,18.96,18.96,18.93,18.94,48800.0,16.9516,16.9516,16.9248,16.9337,48800.0
2006-12-26 12:00:00,18.94,18.95,18.89,18.9,104400.0,16.9337,16.9427,16.889,16.898,104400.0
2006-12-26 12:10:00,18.9,18.92,18.89,18.91,66400.0,16.898,16.9158,16.889,16.9069,66400.0
2006-12-26 12:20:00,18.91,18.95,18.91,18.93,31200.0,16.9069,16.9427,16.9069,16.9248,31200.0
2006-12-26 12:30:00,18.93,18.93,18.91,18.93,27200.0,16.9248,16.9248,16.9069,16.9248,27200.0
2006-12-26 12:40:00,18.93,18.95,18.93,18.94,27200.0,16.9248,16.9427,16.9248,16.9337,27200.0
2006-12-26 12:50:00,18.95,18.96,18.94,18.95,28400.0,16.9427,16.9516,16.9337,16.9427,28400.0
2006-12-26 13:00:00,18.94,18.94,18.91,18.93,58400.0,16.9337,16.9337,16.9069,16.9248,58400.0
2006-12-26 13:10:00,18.93,18.94,18.93,18.93,14400.0,16.9248,16.9337,16.9248,16.9248,14400.0
2006-12-26 13:20:00,18.93,18.93,18.92,18.92,20000.0,16.9248,16.9248,16.9158,16.9158,20000.0
2006-12-26 13:30:00,18.93,18.93,18.92,18.93,22400.0,16.9248,16.9248,16.9158,16.9248,22400.0
2006-12-26 13:40:00,18.93,18.95,18.92,18.95,49600.0,16.9248,16.9427,16.9158,16.9427,49600.0
2006-12-26 13:50:00,18.96,18.96,18.93,18.93,63600.0,16.9516,16.9516,16.9248,16.9248,63600.0
2006-12-26 14:00:00,18.93,18.94,18.93,18.93,34400.0,16.9248,16.9337,16.9248,16.9248,34400.0
2006-12-26 14:10:00,18.93,18.95,18.93,18.95,32000.0,16.9248,16.9427,16.9248,16.9427,32000.0
2006-12-26 14:20:00,18.95,18.95,18.93,18.93,29600.0,16.9427,16.9427,16.9248,16.9248,29600.0
2006-12-26 14:30:00,18.93,18.94,18.91,18.93,44800.0,16.9248,16.9337,16.9069,16.9248,44800.0
2006-12-26 14:40:00,18.95,18.96,18.93,18.96,48400.0,16.9427,16.9516,16.9248,16.9516,48400.0
2006-12-26 14:50:00,18.96,18.97,18.92,18.96,119600.0,16.9516,16.9606,16.9158,16.9516,119600.0
2006-12-26 15:00:00,18.96,18.99,18.96,18.96,127600.0,16.9516,16.9784,16.9516,16.9516,127600.0
2006-12-26 15:10:00,18.96,19.0,18.96,19.0,60000.0,16.9516,16.9874,16.9516,16.9874,60000.0
2006-12-26 15:20:00,19.0,19.0,18.98,19.0,81600.0,16.9874,16.9874,16.9695,16.9874,81600.0
2006-12-26 15:30:00,19.0,19.03,18.98,19.03,149600.0,16.9874,17.0142,16.9695,17.0142,149600.0
2006-12-26 15:40:00,19.03,19.06,19.03,19.06,212400.0,17.0142,17.041,17.0142,17.041,212400.0
2006-12-26 15:50:00,19.06,19.06,19.0,19.03,172400.0,17.041,17.041,16.9874,17.0142,172400.0
2006-12-27 09:30:00,19.22,19.34,19.21,19.29,259600.0,17.1841,17.2914,17.1751,17.2467,259600.0
2006-12-27 09:40:00,19.3,19.36,19.26,19.36,131200.0,17.2556,17.3092,17.2198,17.3092,131200.0
2006-12-27 09:50:00,19.36,19.38,19.29,19.29,136000.0,17.3092,17.3271,17.2467,17.2467,136000.0
2006-12-27 10:00:00,19.29,19.33,19.23,19.25,165200.0,17.2467,17.2824,17.193,17.2109,165200.0
2006-12-27 10:10:00,19.26,19.28,19.24,19.25,123600.0,17.2198,17.2377,17.202,17.2109,123600.0
2006-12-27 10:20:00,19.26,19.31,19.25,19.3,86800.0,17.2198,17.2645,17.2109,17.2556,86800.0
2006-12-27 10:30:00,19.3,19.31,19.26,19.27,57600.0,17.2556,17.2645,17.2198,17.2288,57600.0
2006-12-27 10:40:00,19.27,19.3,19.27,19.29,75200.0,17.2288,17.2556,17.2288,17.2467,75200.0
2006-12-27 10:50:00,19.29,19.3,19.28,19.29,28000.0,17.2467,17.2556,17.2377,17.2467,28000.0
2006-12-27 11:00:00,19.3,19.32,19.3,19.32,63200.0,17.2556,17.2735,17.2556,17.2735,63200.0
2006-12-27 11:10:00,19.31,19.34,19.31,19.34,48000.0,17.2645,17.2914,17.2645,17.2914,48000.0
2006-12-27 11:20:00,19.34,19.34,19.33,19.34,36800.0,17.2914,17.2914,17.2824,17.2914,36800.0
2006-12-27 11:30:00,19.33,19.33,19.31,19.31,59600.0,17.2824,17.2824,17.2645,17.2645,59600.0
2006-12-27 11:40:00,19.31,19.33,19.31,19.31,108400.0,17.2645,17.2824,17.2645,17.2645,108400.0
2006-12-27 11:50:00,19.31,19.31,19.28,19.29,54000.0,17.2645,17.2645,17.2377,17.2467,54000.0
2006-12-27 12:00:00,19.29,19.29,19.25,19.27,57600.0,17.2467,17.2467,17.2109,17.2288,57600.0
2006-12-27 12:10:00,19.27,19.27,19.25,19.26,39600.0,17.2288,17.2288,17.2109,17.2198,39600.0
2006-12-27 12:20:00,19.25,19.26,19.24,19.25,81600.0,17.2109,17.2198,17.202,17.2109,81600.0
2006-12-27 12:30:00,19.25,19.26,19.25,19.26,38000.0,17.2109,17.2198,17.2109,17.2198,38000.0
2006-12-27 12:40:00,19.26,19.28,19.26,19.28,25200.0,17.2198,17.2377,17.2198,17.2377,25200.0
2006-12-27 12:50:00,19.28,19.29,19.27,19.28,33600.0,17.2377,17.2467,17.2288,17.2377,33600.0
2006-12-27 13:00:00,19.26,19.26,19.25,19.25,32400.0,17.2198,17.2198,17.2109,17.2109,32400.0
2006-12-27 13:10:00,19.24,19.25,19.24,19.24,19600.0,17.202,17.2109,17.202,17.202,19600.0
2006-12-27 13:20:00,19.24,19.25,19.23,19.25,49600.0,17.202,17.2109,17.193,17.2109,49600.0
2006-12-27 13:30:00,19.25,19.29,19.25,19.29,39200.0,17.2109,17.2467,17.2109,17.2467,39200.0
2006-12-27 13:40:00,19.29,19.29,19.27,19.27,29600.0,17.2467,17.2467,17.2288,17.2288,29600.0
2006-12-27 13:50:00,19.27,19.31,19.27,19.31,33600.0,17.2288,17.2645,17.2288,17.2645,33600.0
2006-12-27 14:00:00,19.31,19.34,19.29,19.3,44800.0,17.2645,17.2914,17.2467,17.2556,44800.0
2006-12-27 14:10:00,19.3,19.31,19.29,19.3,35200.0,17.2556,17.2645,17.2467,17.2556,35200.0
2006-12-27 14:20:00,19.3,19.33,19.29,19.32,54800.0,17.2556,17.2824,17.2467,17.2735,54800.0
2006-12-27 14:30:00,19.32,19.34,19.32,19.33,40400.0,17.2735,17.2914,17.2735,17.2824,40400.0
2006-12-27 14:40:00,19.34,19.36,19.33,19.35,41200.0,17.2914,17.3092,17.2824,17.3003,41200.0
2006-12-27 14:50:00,19.34,19.41,19.34,19.39,219200.0,17.2914,17.3539,17.2914,17.3361,219200.0
2006-12-27 15:00:00,19.39,19.39,19.36,19.38,106000.0,17.3361,17.3361,17.3092,17.3271,106000.0
2006-12-27 15:10:00,19.38,19.4,19.36,19.37,159600.0,17.3271,17.345,17.3092,17.3182,159600.0
2006-12-27 15:20:00,19.37,19.41,19.36,19.36,203600.0,17.3182,17.3539,17.3092,17.3092,203600.0
2006-12-27 15:30:00,19.37,19.42,19.36,19.41,145600.0,17.3182,17.3629,17.3092,17.3539,145600.0
2006-12-27 15:40:00,19.42,19.46,19.41,19.45,179600.0,17.3629,17.3986,17.3539,17.3897,179600.0
2006-12-27 15:50:00,19.45,19.51,19.43,19.43,313600.0,17.3897,17.4434,17.3718,17.3718,313600.0
2006-12-28 09:30:00,19.37,19.37,19.22,19.27,215600.0,17.3182,17.3182,17.1841,17.2288,215600.0
2006-12-28 09:40:00,19.27,19.29,19.14,19.16,142800.0,17.2288,17.2467,17.1125,17.1304,142800.0
2006-12-28 09:50:00,19.16,19.25,19.16,19.2,195600.0,17.1304,17.2109,17.1304,17.1662,195600.0
2006-12-28 10:00:00,19.2,19.3,19.19,19.28,129200.0,17.1662,17.2556,17.1572,17.2377,129200.0
2006-12-28 10:10:00,19.29,19.31,19.2,19.21,90000.0,17.2467,17.2645,17.1662,17.1751,90000.0
2006-12-28 10:20:00,19.21,19.25,19.2,19.24,85200.0,17.1751,17.2109,17.1662,17.202,85200.0
2006-12-28 10:30:00,19.25,19.32,19.25,19.32,116000.0,17.2109,17.2735,17.2109,17.2735,116000.0
2006-12-28 10:40:00,19.32,19.37,19.3,19.37,102400.0,17.2735,17.3182,17.2556,17.3182,102400.0
2006-12-28 10:50:00,19.37,19.39,19.35,19.37,87200.0,17.3182,17.3361,17.3003,17.3182,87200.0
2006-12-28 11:00:00,19.37,19.39,19.35,19.36,94400.0,17.3182,17.3361,17.3003,17.3092,94400.0
2006-12-28 11:10:00,19.37,19.39,19.36,19.38,50000.0,17.3182,17.3361,17.3092,17.3271,50000.0
2006-12-28 11:20:00,19.38,19.44,19.38,19.44,88400.0,17.3271,17.3808,17.3271,17.3808,88400.0
2006-12-28 11:30:00,19.43,19.45,19.4,19.41,42800.0,17.3718,17.3897,17.345,17.3539,42800.0
2006-12-28 11:40:00,19.4,19.4,19.35,19.38,74400.0,17.345,17.345,17.3003,17.3271,74400.0
2006-12-28 11:50:00,19.38,19.38,19.36,19.36,77200.0,17.3271,17.3271,17.3092,17.3092,77200.0
2006-12-28 12:00:00,19.36,19.38,19.35,19.36,66000.0,17.3092,17.3271,17.3003,17.3092,66000.0
2006-12-28 12:10:00,19.36,19.43,19.36,19.43,52400.0,17.3092,17.3718,17.3092,17.3718,52400.0
2006-12-28 12:20:00,19.43,19.43,19.41,19.43,40400.0,17.3718,17.3718,17.3539,17.3718,40400.0
2006-12-28 12:30:00,19.43,19.48,19.43,19.47,42000.0,17.3718,17.4165,17.3718,17.4076,42000.0
2006-12-28 12:40:00,19.46,19.48,19.46,19.48,31200.0,17.3986,17.4165,17.3986,17.4165,31200.0
2006-12-28 12:50:00,19.48,19.5,19.47,19.49,29600.0,17.4165,17.4344,17.4076,17.4255,29600.0
2006-12-28 13:00:00,19.49,19.5,19.47,19.48,45600.0,17.4255,17.4344,17.4076,17.4165,45600.0
2006-12-28 13:10:00,19.48,19.49,19.45,19.47,41200.0,17.4165,17.4255,17.3897,17.4076,41200.0
2006-12-28 13:20:00,19.46,19.47,19.45,19.46,44400.0,17.3986,17.4076,17.3897,17.3986,44400.0
2006-12-28 13:30:00,19.45,19.51,19.45,19.48,55200.0,17.3897,17.4434,17.3897,17.4165,55200.0
2006-12-28 13:40:00,19.48,19.48,19.45,19.45,32400.0,17.4165,17.4165,17.3897,17.3897,32400.0
2006-12-28 13:50:00,19.45,19.48,19.45,19.47,22400.0,17.3897,17.4165,17.3897,17.4076,22400.0
2006-12-28 14:00:00,19.47,19.47,19.46,19.46,78800.0,17.4076,17.4076,17.3986,17.3986,78800.0
2006-12-28 14:10:00,19.46,19.53,19.46,19.51,86000.0,17.3986,17.4612,17.3986,17.4434,86000.0
2006-12-28 14:20:00,19.5,19.51,19.48,19.48,38800.0,17.4344,17.4434,17.4165,17.4165,38800.0
2006-12-28 14:30:00,19.48,19.52,19.48,19.5,207600.0,17.4165,17.4523,17.4165,17.4344,207600.0
2006-12-28 14:40:00,19.5,19.53,19.5,19.51,40000.0,17.4344,17.4612,17.4344,17.4434,40000.0
2006-12-28 14:50:00,19.51,19.52,19.5,19.52,58000.0,17.4434,17.4523,17.4344,17.4523,58000.0
2006-12-28 15:00:00,19.52,19.55,19.51,19.54,90000.0,17.4523,17.4791,17.4434,17.4702,90000.0
2006-12-28 15:10:00,19.53,19.54,19.51,19.51,57600.0,17.4612,17.4702,17.4434,17.4434,57600.0
2006-12-28 15:20:00,19.5,19.51,19.5,19.5,84800.0,17.4344,17.4434,17.4344,17.4344,84800.0
2006-12-28 15:30:00,19.5,19.51,19.49,19.5,163600.0,17.4344,17.4434,17.4255,17.4344,163600.0
2006-12-28 15:40:00,19.5,19.51,19.5,19.5,164400.0,17.4344,17.4434,17.4344,17.4344,164400.0
2006-12-28 15:50:00,19.5,19.5,19.47,19.47,130800.0,17.4344,17.4344,17.4076,17.4076,130800.0
2006-12-29 09:30:00,19.42,19.42,19.24,19.28,173600.0,17.3629,17.3629,17.202,17.2377,173600.0
2006-12-29 09:40:00,19.31,19.45,19.31,19.43,174000.0,17.2645,17.3897,17.2645,17.3718,174000.0
2006-12-29 09:50:00,19.4,19.48,19.4,19.45,119600.0,17.345,17.4165,17.345,17.3897,119600.0
2006-12-29 10:00:00,19.45,19.5,19.44,19.46,79600.0,17.3897,17.4344,17.3808,17.3986,79600.0
2006-12-29 10:10:00,19.45,19.47,19.41,19.41,82800.0,17.3897,17.4076,17.3539,17.3539,82800.0
2006-12-29 10:20:00,19.42,19.42,19.4,19.41,40000.0,17.3629,17.3629,17.345,17.3539,40000.0
2006-12-29 10:30:00,19.41,19.42,19.38,19.38,28800.0,17.3539,17.3629,17.3271,17.3271,28800.0
2006-12-29 10:40:00,19.38,19.38,19.32,19.32,60800.0,17.3271,17.3271,17.2735,17.2735,60800.0
2006-12-29 10:50:00,19.33,19.38,19.33,19.36,24400.0,17.2824,17.3271,17.2824,17.3092,24400.0
2006-12-29 11:00:00,19.36,19.36,19.32,19.33,36800.0,17.3092,17.3092,17.2735,17.2824,36800.0
2006-12-29 11:10:00,19.34,19.35,19.33,19.33,25200.0,17.2914,17.3003,17.2824,17.2824,25200.0
2006-12-29 11:20:00,19.33,19.34,19.32,19.33,39200.0,17.2824,17.2914,17.2735,17.2824,39200.0
2006-12-29 11:30:00,19.33,19.34,19.32,19.34,39600.0,17.2824,17.2914,17.2735,17.2914,39600.0
2006-12-29 11:40:00,19.34,19.38,19.34,19.38,64000.0,17.2914,17.3271,17.2914,17.3271,64000.0
2006-12-29 11:50:00,19.38,19.4,19.35,19.36,36400.0,17.3271,17.345,17.3003,17.3092,36400.0
2006-12-29 12:00:00,19.36,19.36,19.35,19.35,22400.0,17.3092,17.3092,17.3003,17.3003,22400.0
2006-12-29 12:10:00,19.35,19.36,19.33,19.34,59600.0,17.3003,17.3092,17.2824,17.2914,59600.0
2006-12-29 12:20:00,19.35,19.36,19.34,19.34,28400.0,17.3003,17.3092,17.2914,17.2914,28400.0
2006-12-29 12:30:00,19.34,19.35,19.34,19.34,52400.0,17.2914,17.3003,17.2914,17.2914,52400.0
2006-12-29 12:40:00,19.35,19.35,19.34,19.35,39600.0,17.3003,17.3003,17.2914,17.3003,39600.0
2006-12-29 12:50:00,19.36,19.36,19.34,19.36,28800.0,17.3092,17.3092,17.2914,17.3092,28800.0
2006-12-29 13:00:00,19.36,19.37,19.34,19.35,28000.0,17.3092,17.3182,17.2914,17.3003,28000.0
2006-12-29 13:10:00,19.35,19.35,19.33,19.35,91200.0,17.3003,17.3003,17.2824,17.3003,91200.0
2006-12-29 13:20:00,19.35,19.36,19.34,19.35,18000.0,17.3003,17.3092,17.2914,17.3003,18000.0
2006-12-29 13:30:00,19.35,19.35,19.33,19.34,43200.0,17.3003,17.3003,17.2824,17.2914,43200.0
2006-12-29 13:40:00,19.35,19.37,19.34,19.37,25600.0,17.3003,17.3182,17.2914,17.3182,25600.0
2006-12-29 13:50:00,19.38,19.38,19.36,19.36,6000.0,17.3271,17.3271,17.3092,17.3092,6000.0
2006-12-29 14:00:00,19.36,19.37,19.33,19.35,59200.0,17.3092,17.3182,17.2824,17.3003,59200.0
2006-12-29 14:10:00,19.35,19.36,19.34,19.34,18400.0,17.3003,17.3092,17.2914,17.2914,18400.0
2006-12-29 14:20:00,19.34,19.36,19.33,19.34,93600.0,17.2914,17.3092,17.2824,17.2914,93600.0
2006-12-29 14:30:00,19.34,19.35,19.33,19.34,88400.0,17.2914,17.3003,17.2824,17.2914,88400.0
2006-12-29 14:40:00,19.34,19.34,19.32,19.33,19200.0,17.2914,17.2914,17.2735,17.2824,19200.0
2006-12-29 14:50:00,19.33,19.33,19.32,19.33,25600.0,17.2824,17.2824,17.2735,17.2824,25600.0
2006-12-29 15:00:00,19.33,19.34,19.33,19.34,30800.0,17.2824,17.2914,17.2824,17.2914,30800.0
2006-12-29 15:10:00,19.35,19.36,19.33,19.34,49600.0,17.3003,17.3092,17.2824,17.2914,49600.0
2006-12-29 15:20:00,19.34,19.34,19.25,19.28,188400.0,17.2914,17.2914,17.2109,17.2377,188400.0
2006-12-29 15:30:00,19.26,19.34,19.2,19.3,191200.0,17.2198,17.2914,17.1662,17.2556,191200.0
2006-12-29 15:40:00,19.3,19.34,19.3,19.3,80400.0,17.2556,17.2914,17.2556,17.2556,80400.0
2006-12-29 15:50:00,19.3,19.34,19.26,19.27,159600.0,17.2556,17.2914,17.2198,17.2288,159600.0
2007-01-03 09:30:00,19.41,19.43,19.34,19.38,540000.0,17.3539,17.3718,17.2914,17.3271,540000.0
2007-01-03 09:40:00,19.37,19.39,19.36,19.38,622800.0,17.3182,17.3361,17.3092,17.3271,622800.0
2007-01-03 09:50:00,19.37,19.39,19.31,19.32,166400.0,17.3182,17.3361,17.2645,17.2735,166400.0
2007-01-03 10:00:00,19.32,19.38,19.31,19.35,137600.0,17.2735,17.3271,17.2645,17.3003,137600.0
2007-01-03 10:10:00,19.35,19.4,19.35,19.4,232800.0,17.3003,17.345,17.3003,17.345,232800.0
2007-01-03 10:20:00,19.4,19.43,19.37,19.4,202000.0,17.345,17.3718,17.3182,17.345,202000.0
2007-01-03 10:30:00,19.41,19.5,19.41,19.5,230400.0,17.3539,17.4344,17.3539,17.4344,230400.0
2007-01-03 10:40:00,19.5,19.6,19.49,19.56,220800.0,17.4344,17.5238,17.4255,17.4881,220800.0
2007-01-03 10:50:00,19.56,19.63,19.55,19.58,190400.0,17.4881,17.5506,17.4791,17.5059,190400.0
2007-01-03 11:00:00,19.59,19.63,19.59,19.62,88400.0,17.5149,17.5506,17.5149,17.5417,88400.0
2007-01-03 11:10:00,19.62,19.64,19.58,19.63,104800.0,17.5417,17.5596,17.5059,17.5506,104800.0
2007-01-03 11:20:00,19.63,19.65,19.61,19.64,150400.0,17.5506,17.5685,17.5328,17.5596,150400.0
2007-01-03 11:30:00,19.64,19.65,19.62,19.63,241200.0,17.5596,17.5685,17.5417,17.5506,241200.0
2007-01-03 11:40:00,19.63,19.68,19.63,19.68,136000.0,17.5506,17.5953,17.5506,17.5953,136000.0
2007-01-03 11:50:00,19.68,19.68,19.63,19.65,152400.0,17.5953,17.5953,17.5506,17.5685,152400.0
2007-01-03 12:00:00,19.65,19.68,19.65,19.68,246800.0,17.5685,17.5953,17.5685,17.5953,246800.0
2007-01-03 12:10:00,19.68,19.73,19.68,19.71,166000.0,17.5953,17.64,17.5953,17.6222,166000.0
2007-01-03 12:20:00,19.72,19.74,19.71,19.73,122000.0,17.6311,17.649,17.6222,17.64,122000.0
2007-01-03 12:30:00,19.73,19.78,19.73,19.77,172800.0,17.64,17.6848,17.64,17.6758,172800.0
2007-01-03 12:40:00,19.77,19.82,19.77,19.79,200400.0,17.6758,17.7205,17.6758,17.6937,200400.0
2007-01-03 12:50:00,19.79,19.8,19.76,19.78,102000.0,17.6937,17.7026,17.6669,17.6848,102000.0
2007-01-03 13:00:00,19.78,19.8,19.77,19.8,128800.0,17.6848,17.7026,17.6758,17.7026,128800.0
2007-01-03 13:10:00,19.8,19.82,19.77,19.78,76800.0,17.7026,17.7205,17.6758,17.6848,76800.0
2007-01-03 13:20:00,19.78,19.79,19.75,19.75,242800.0,17.6848,17.6937,17.6579,17.6579,242800.0
2007-01-03 13:30:00,19.75,19.77,19.71,19.72,205600.0,17.6579,17.6758,17.6222,17.6311,205600.0
2007-01-03 13:40:00,19.72,19.76,19.67,19.67,181600.0,17.6311,17.6669,17.5864,17.5864,181600.0
2007-01-03 13:50:00,19.68,19.68,19.54,19.58,271200.0,17.5953,17.5953,17.4702,17.5059,271200.0
2007-01-03 14:00:00,19.57,19.63,19.48,19.5,238800.0,17.497,17.5506,17.4165,17.4344,238800.0
2007-01-03 14:10:00,19.5,19.5,18.94,19.06,582800.0,17.4344,17.4344,16.9337,17.041,582800.0
2007-01-03 14:20:00,19.07,19.25,19.05,19.22,329600.0,17.05,17.2109,17.0321,17.1841,329600.0
2007-01-03 14:30:00,19.23,19.28,19.16,19.25,364800.0,17.193,17.2377,17.1304,17.2109,364800.0
2007-01-03 14:40:00,19.24,19.36,19.12,19.19,412000.0,17.202,17.3092,17.0947,17.1572,412000.0
2007-01-03 14:50:00,19.19,19.2,19.08,19.11,186000.0,17.1572,17.1662,17.0589,17.0857,186000.0
2007-01-03 15:00:00,19.1,19.19,19.1,19.18,155200.0,17.0768,17.1572,17.0768,17.1483,155200.0
2007-01-03 15:10:00,19.18,19.23,19.18,19.18,178400.0,17.1483,17.193,17.1483,17.1483,178400.0
2007-01-03 15:20:00,19.17,19.27,19.17,19.25,108400.0,17.1394,17.2288,17.1394,17.2109,108400.0
2007-01-03 15:30:00,19.25,19.37,19.24,19.35,215600.0,17.2109,17.3182,17.202,17.3003,215600.0
2007-01-03 15:40:00,19.35,19.4,19.35,19.4,173600.0,17.3003,17.345,17.3003,17.345,173600.0
2007-01-03 15:50:00,19.4,19.45,19.4,19.43,247600.0,17.345,17.3897,17.345,17.3718,247600.0
2007-01-04 09:30:00,19.34,19.45,19.27,19.37,272800.0,17.2914,17.3897,17.2288,17.3182,272800.0
2007-01-04 09:40:00,19.34,19.47,19.32,19.47,170800.0,17.2914,17.4076,17.2735,17.4076,170800.0
2007-01-04 09:50:00,19.47,19.47,19.43,19.45,190000.0,17.4076,17.4076,17.3718,17.3897,190000.0
2007-01-04 10:00:00,19.44,19.5,19.35,19.41,252000.0,17.3808,17.4344,17.3003,17.3539,252000.0
2007-01-04 10:10:00,19.42,19.45,19.37,19.39,194800.0,17.3629,17.3897,17.3182,17.3361,194800.0
2007-01-04 10:20:00,19.39,19.41,19.31,19.32,183200.0,17.3361,17.3539,17.2645,17.2735,183200.0
2007-01-04 10:30:00,19.32,19.34,19.27,19.27,290000.0,17.2735,17.2914,17.2288,17.2288,290000.0
2007-01-04 10:40:00,19.27,19.38,19.26,19.36,246800.0,17.2288,17.3271,17.2198,17.3092,246800.0
2007-01-04 10:50:00,19.37,19.38,19.33,19.38,671200.0,17.3182,17.3271,17.2824,17.3271,671200.0
2007-01-04 11:00:00,19.38,19.38,19.33,19.34,207600.0,17.3271,17.3271,17.2824,17.2914,207600.0
2007-01-04 11:10:00,19.34,19.34,19.27,19.31,106400.0,17.2914,17.2914,17.2288,17.2645,106400.0
2007-01-04 11:20:00,19.31,19.33,19.3,19.32,91200.0,17.2645,17.2824,17.2556,17.2735,91200.0
2007-01-04 11:30:00,19.32,19.35,19.32,19.35,93200.0,17.2735,17.3003,17.2735,17.3003,93200.0
2007-01-04 11:40:00,19.35,19.4,19.35,19.38,120000.0,17.3003,17.345,17.3003,17.3271,120000.0
2007-01-04 11:50:00,19.38,19.39,19.33,19.36,106000.0,17.3271,17.3361,17.2824,17.3092,106000.0
2007-01-04 12:00:00,19.36,19.38,19.34,19.36,66000.0,17.3092,17.3271,17.2914,17.3092,66000.0
2007-01-04 12:10:00,19.35,19.36,19.33,19.35,57600.0,17.3003,17.3092,17.2824,17.3003,57600.0
2007-01-04 12:20:00,19.35,19.4,19.35,19.39,39200.0,17.3003,17.345,17.3003,17.3361,39200.0
2007-01-04 12:30:00,19.39,19.46,19.39,19.45,53200.0,17.3361,17.3986,17.3361,17.3897,53200.0
2007-01-04 12:40:00,19.46,19.46,19.43,19.44,45200.0,17.3986,17.3986,17.3718,17.3808,45200.0
2007-01-04 12:50:00,19.44,19.51,19.44,19.5,60400.0,17.3808,17.4434,17.3808,17.4344,60400.0
2007-01-04 13:00:00,19.5,19.53,19.5,19.53,71600.0,17.4344,17.4612,17.4344,17.4612,71600.0
2007-01-04 13:10:00,19.53,19.54,19.5,19.54,59600.0,17.4612,17.4702,17.4344,17.4702,59600.0
2007-01-04 13:20:00,19.54,19.54,19.44,19.47,94400.0,17.4702,17.4702,17.3808,17.4076,94400.0
2007-01-04 13:30:00,19.47,19.56,19.46,19.54,93600.0,17.4076,17.4881,17.3986,17.4702,93600.0
2007-01-04 13:40:00,19.54,19.55,19.47,19.47,105600.0,17.4702,17.4791,17.4076,17.4076,105600.0
2007-01-04 13:50:00,19.47,19.51,19.47,19.5,56400.0,17.4076,17.4434,17.4076,17.4344,56400.0
2007-01-04 14:00:00,19.5,19.51,19.47,19.5,95600.0,17.4344,17.4434,17.4076,17.4344,95600.0
2007-01-04 14:10:00,19.5,19.51,19.48,19.49,78000.0,17.4344,17.4434,17.4165,17.4255,78000.0
2007-01-04 14:20:00,19.49,19.51,19.47,19.5,67600.0,17.4255,17.4434,17.4076,17.4344,67600.0
2007-01-04 14:30:00,19.51,19.52,19.45,19.46,144000.0,17.4434,17.4523,17.3897,17.3986,144000.0
2007-01-04 14:40:00,19.45,19.51,19.45,19.5,92000.0,17.3897,17.4434,17.3897,17.4344,92000.0
2007-01-04 14:50:00,19.5,19.53,19.49,19.52,194800.0,17.4344,17.4612,17.4255,17.4523,194800.0
2007-01-04 15:00:00,19.52,19.55,19.51,19.53,105200.0,17.4523,17.4791,17.4434,17.4612,105200.0
2007-01-04 15:10:00,19.54,19.54,19.49,19.52,69200.0,17.4702,17.4702,17.4255,17.4523,69200.0
2007-01-04 15:20:00,19.52,19.57,19.52,19.54,69600.0,17.4523,17.497,17.4523,17.4702,69600.0
2007-01-04 15:30:00,19.54,19.62,19.53,19.62,156000.0,17.4702,17.5417,17.4612,17.5417,156000.0
2007-01-04 15:40:00,19.62,19.63,19.54,19.54,127600.0,17.5417,17.5506,17.4702,17.4702,127600.0
2007-01-04 15:50:00,19.54,19.56,19.51,19.54,160000.0,17.4702,17.4881,17.4434,17.4702,160000.0
2007-01-05 09:30:00,19.49,19.58,19.35,19.36,316000.0,17.4255,17.5059,17.3003,17.3092,316000.0
2007-01-05 09:40:00,19.36,19.36,19.28,19.32,138000.0,17.3092,17.3092,17.2377,17.2735,138000.0
2007-01-05 09:50:00,19.31,19.33,19.21,19.22,168400.0,17.2645,17.2824,17.1751,17.1841,168400.0
2007-01-05 10:00:00,19.23,19.31,19.22,19.26,163200.0,17.193,17.2645,17.1841,17.2198,163200.0
2007-01-05 10:10:00,19.26,19.27,19.2,19.23,142400.0,17.2198,17.2288,17.1662,17.193,142400.0
2007-01-05 10:20:00,19.24,19.25,19.2,19.21,197200.0,17.202,17.2109,17.1662,17.1751,197200.0
2007-01-05 10:30:00,19.21,19.23,19.19,19.21,286800.0,17.1751,17.193,17.1572,17.1751,286800.0
2007-01-05 10:40:00,19.21,19.21,19.14,19.15,149600.0,17.1751,17.1751,17.1125,17.1215,149600.0
2007-01-05 10:50:00,19.15,19.16,19.09,19.09,71600.0,17.1215,17.1304,17.0678,17.0678,71600.0
2007-01-05 11:00:00,19.09,19.12,19.05,19.07,210000.0,17.0678,17.0947,17.0321,17.05,210000.0
2007-01-05 11:10:00,19.07,19.09,19.01,19.03,149200.0,17.05,17.0678,16.9963,17.0142,149200.0
2007-01-05 11:20:00,19.03,19.05,18.96,18.96,111600.0,17.0142,17.0321,16.9516,16.9516,111600.0
2007-01-05 11:30:00,18.95,19.07,18.95,19.04,138400.0,16.9427,17.05,16.9427,17.0231,138400.0
2007-01-05 11:40:00,19.04,19.1,19.01,19.07,144400.0,17.0231,17.0768,16.9963,17.05,144400.0
2007-01-05 11:50:00,19.07,19.08,19.02,19.06,92000.0,17.05,17.0589,17.0053,17.041,92000.0
2007-01-05 12:00:00,19.06,19.08,19.03,19.07,86800.0,17.041,17.0589,17.0142,17.05,86800.0
2007-01-05 12:10:00,19.07,19.12,19.07,19.11,76800.0,17.05,17.0947,17.05,17.0857,76800.0
2007-01-05 12:20:00,19.11,19.11,19.06,19.11,45200.0,17.0857,17.0857,17.041,17.0857,45200.0
2007-01-05 12:30:00,19.11,19.2,19.11,19.2,115600.0,17.0857,17.1662,17.0857,17.1662,115600.0
2007-01-05 12:40:00,19.2,19.23,19.16,19.17,142800.0,17.1662,17.193,17.1304,17.1394,142800.0
2007-01-05 12:50:00,19.17,19.19,19.15,19.15,81600.0,17.1394,17.1572,17.1215,17.1215,81600.0
2007-01-05 13:00:00,19.16,19.16,19.11,19.13,70000.0,17.1304,17.1304,17.0857,17.1036,70000.0
2007-01-05 13:10:00,19.13,19.2,19.13,19.19,90800.0,17.1036,17.1662,17.1036,17.1572,90800.0
2007-01-05 13:20:00,19.18,19.23,19.18,19.18,98000.0,17.1483,17.193,17.1483,17.1483,98000.0
2007-01-05 13:30:00,19.18,19.18,19.12,19.14,100800.0,17.1483,17.1483,17.0947,17.1125,100800.0
2007-01-05 13:40:00,19.15,19.2,19.15,19.2,27200.0,17.1215,17.1662,17.1215,17.1662,27200.0
2007-01-05 13:50:00,19.2,19.24,19.18,19.19,85200.0,17.1662,17.202,17.1483,17.1572,85200.0
2007-01-05 14:00:00,19.2,19.24,19.19,19.21,149600.0,17.1662,17.202,17.1572,17.1751,149600.0
2007-01-05 14:10:00,19.22,19.27,19.21,19.25,230400.0,17.1841,17.2288,17.1751,17.2109,230400.0
2007-01-05 14:20:00,19.25,19.27,19.22,19.26,82000.0,17.2109,17.2288,17.1841,17.2198,82000.0
2007-01-05 14:30:00,19.27,19.29,19.25,19.27,69600.0,17.2288,17.2467,17.2109,17.2288,69600.0
2007-01-05 14:40:00,19.27,19.28,19.23,19.25,94000.0,17.2288,17.2377,17.193,17.2109,94000.0
2007-01-05 14:50:00,19.25,19.27,19.23,19.23,158000.0,17.2109,17.2288,17.193,17.193,158000.0
2007-01-05 15:00:00,19.23,19.29,19.18,19.29,277600.0,17.193,17.2467,17.1483,17.2467,277600.0
2007-01-05 15:10:00,19.28,19.29,19.25,19.28,118800.0,17.2377,17.2467,17.2109,17.2377,118800.0
2007-01-05 15:20:00,19.29,19.32,19.25,19.31,215600.0,17.2467,17.2735,17.2109,17.2645,215600.0
2007-01-05 15:30:00,19.32,19.32,19.24,19.24,90400.0,17.2735,17.2735,17.202,17.202,90400.0
2007-01-05 15:40:00,19.24,19.31,19.24,19.29,116400.0,17.202,17.2645,17.202,17.2467,116400.0
2007-01-05 15:50:00,19.29,19.3,19.22,19.27,232400.0,17.2467,17.2556,17.1841,17.2288,232400.0
2007-01-08 09:30:00,19.29,19.32,19.21,19.23,413600.0,17.2467,17.2735,17.1751,17.193,413600.0
2007-01-08 09:40:00,19.23,19.45,19.22,19.44,447200.0,17.193,17.3897,17.1841,17.3808,447200.0
2007-01-08 09:50:00,19.44,19.49,19.39,19.42,268400.0,17.3808,17.4255,17.3361,17.3629,268400.0
2007-01-08 10:00:00,19.42,19.47,19.41,19.44,166000.0,17.3629,17.4076,17.3539,17.3808,166000.0
2007-01-08 10:10:00,19.43,19.43,19.28,19.28,173600.0,17.3718,17.3718,17.2377,17.2377,173600.0
2007-01-08 10:20:00,19.29,19.41,19.28,19.38,121200.0,17.2467,17.3539,17.2377,17.3271,121200.0
2007-01-08 10:30:00,19.37,19.44,19.36,19.41,62800.0,17.3182,17.3808,17.3092,17.3539,62800.0
2007-01-08 10:40:00,19.4,19.5,19.39,19.48,142800.0,17.345,17.4344,17.3361,17.4165,142800.0
2007-01-08 10:50:00,19.49,19.49,19.43,19.43,107600.0,17.4255,17.4255,17.3718,17.3718,107600.0
2007-01-08 11:00:00,19.43,19.5,19.42,19.48,87200.0,17.3718,17.4344,17.3629,17.4165,87200.0
2007-01-08 11:10:00,19.49,19.5,19.47,19.5,142400.0,17.4255,17.4344,17.4076,17.4344,142400.0
2007-01-08 11:20:00,19.5,19.5,19.46,19.48,131600.0,17.4344,17.4344,17.3986,17.4165,131600.0
2007-01-08 11:30:00,19.48,19.5,19.46,19.47,102000.0,17.4165,17.4344,17.3986,17.4076,102000.0
2007-01-08 11:40:00,19.47,19.5,19.46,19.49,112400.0,17.4076,17.4344,17.3986,17.4255,112400.0
2007-01-08 11:50:00,19.49,19.5,19.49,19.5,74000.0,17.4255,17.4344,17.4255,17.4344,74000.0
2007-01-08 12:00:00,19.5,19.5,19.48,19.48,50800.0,17.4344,17.4344,17.4165,17.4165,50800.0
2007-01-08 12:10:00,19.48,19.5,19.48,19.48,54000.0,17.4165,17.4344,17.4165,17.4165,54000.0
2007-01-08 12:20:00,19.49,19.49,19.44,19.47,61200.0,17.4255,17.4255,17.3808,17.4076,61200.0
2007-01-08 12:30:00,19.47,19.5,19.47,19.49,42000.0,17.4076,17.4344,17.4076,17.4255,42000.0
2007-01-08 12:40:00,19.49,19.5,19.48,19.49,50000.0,17.4255,17.4344,17.4165,17.4255,50000.0
2007-01-08 12:50:00,19.49,19.53,19.49,19.53,139200.0,17.4255,17.4612,17.4255,17.4612,139200.0
2007-01-08 13:00:00,19.53,19.53,19.48,19.49,102000.0,17.4612,17.4612,17.4165,17.4255,102000.0
2007-01-08 13:10:00,19.49,19.54,19.49,19.54,68800.0,17.4255,17.4702,17.4255,17.4702,68800.0
2007-01-08 13:20:00,19.54,19.55,19.54,19.54,41200.0,17.4702,17.4791,17.4702,17.4702,41200.0
2007-01-08 13:30:00,19.54,19.58,19.54,19.55,68800.0,17.4702,17.5059,17.4702,17.4791,68800.0
2007-01-08 13:40:00,19.55,19.62,19.55,19.61,126800.0,17.4791,17.5417,17.4791,17.5328,126800.0
2007-01-08 13:50:00,19.62,19.65,19.61,19.63,148800.0,17.5417,17.5685,17.5328,17.5506,148800.0
2007-01-08 14:00:00,19.63,19.64,19.58,19.63,82800.0,17.5506,17.5596,17.5059,17.5506,82800.0
2007-01-08 14:10:00,19.63,19.68,19.61,19.66,89200.0,17.5506,17.5953,17.5328,17.5775,89200.0
2007-01-08 14:20:00,19.66,19.69,19.66,19.67,96800.0,17.5775,17.6043,17.5775,17.5864,96800.0
2007-01-08 14:30:00,19.67,19.67,19.63,19.64,70000.0,17.5864,17.5864,17.5506,17.5596,70000.0
2007-01-08 14:40:00,19.65,19.65,19.58,19.61,68800.0,17.5685,17.5685,17.5059,17.5328,68800.0
2007-01-08 14:50:00,19.61,19.62,19.57,19.59,73600.0,17.5328,17.5417,17.497,17.5149,73600.0
2007-01-08 15:00:00,19.59,19.61,19.58,19.61,228800.0,17.5149,17.5328,17.5059,17.5328,228800.0
2007-01-08 15:10:00,19.61,19.7,19.61,19.67,206800.0,17.5328,17.6132,17.5328,17.5864,206800.0
2007-01-08 15:20:00,19.68,19.72,19.68,19.69,188800.0,17.5953,17.6311,17.5953,17.6043,188800.0
2007-01-08 15:30:00,19.7,19.73,19.61,19.61,242400.0,17.6132,17.64,17.5328,17.5328,242400.0
2007-01-08 15:40:00,19.61,19.64,19.58,19.59,237600.0,17.5328,17.5596,17.5059,17.5149,237600.0
2007-01-08 15:50:00,19.59,19.63,19.58,19.59,200800.0,17.5149,17.5506,17.5059,17.5149,200800.0
2007-01-09 09:30:00,19.68,19.68,19.56,19.58,198000.0,17.5953,17.5953,17.4881,17.5059,198000.0
2007-01-09 09:40:00,19.59,19.62,19.46,19.49,309600.0,17.5149,17.5417,17.3986,17.4255,309600.0
2007-01-09 09:50:00,19.5,19.55,19.48,19.55,98000.0,17.4344,17.4791,17.4165,17.4791,98000.0
2007-01-09 10:00:00,19.56,19.57,19.48,19.53,90000.0,17.4881,17.497,17.4165,17.4612,90000.0
2007-01-09 10:10:00,19.53,19.56,19.48,19.5,182000.0,17.4612,17.4881,17.4165,17.4344,182000.0
2007-01-09 10:20:00,19.52,19.63,19.49,19.61,92400.0,17.4523,17.5506,17.4255,17.5328,92400.0
2007-01-09 10:30:00,19.61,19.68,19.58,19.66,110400.0,17.5328,17.5953,17.5059,17.5775,110400.0
2007-01-09 10:40:00,19.67,19.7,19.65,19.68,73200.0,17.5864,17.6132,17.5685,17.5953,73200.0
2007-01-09 10:50:00,19.68,19.68,19.57,19.59,56800.0,17.5953,17.5953,17.497,17.5149,56800.0
2007-01-09 11:00:00,19.6,19.61,19.53,19.53,47200.0,17.5238,17.5328,17.4612,17.4612,47200.0
2007-01-09 11:10:00,19.54,19.56,19.54,19.56,170800.0,17.4702,17.4881,17.4702,17.4881,170800.0
2007-01-09 11:20:00,19.56,19.56,19.49,19.51,115600.0,17.4881,17.4881,17.4255,17.4434,115600.0
2007-01-09 11:30:00,19.52,19.53,19.51,19.52,36400.0,17.4523,17.4612,17.4434,17.4523,36400.0
2007-01-09 11:40:00,19.53,19.53,19.41,19.48,163600.0,17.4612,17.4612,17.3539,17.4165,163600.0
2007-01-09 11:50:00,19.49,19.49,19.4,19.42,100400.0,17.4255,17.4255,17.345,17.3629,100400.0
2007-01-09 12:00:00,19.41,19.43,19.39,19.41,147600.0,17.3539,17.3718,17.3361,17.3539,147600.0
2007-01-09 12:10:00,19.42,19.44,19.4,19.44,70400.0,17.3629,17.3808,17.345,17.3808,70400.0
2007-01-09 12:20:00,19.44,19.45,19.39,19.44,259600.0,17.3808,17.3897,17.3361,17.3808,259600.0
2007-01-09 12:30:00,19.43,19.44,19.39,19.41,155600.0,17.3718,17.3808,17.3361,17.3539,155600.0
2007-01-09 12:40:00,19.4,19.49,19.4,19.46,114400.0,17.345,17.4255,17.345,17.3986,114400.0
2007-01-09 12:50:00,19.47,19.49,19.44,19.47,61600.0,17.4076,17.4255,17.3808,17.4076,61600.0
2007-01-09 13:00:00,19.46,19.46,19.38,19.39,48000.0,17.3986,17.3986,17.3271,17.3361,48000.0
2007-01-09 13:10:00,19.39,19.48,19.38,19.46,73200.0,17.3361,17.4165,17.3271,17.3986,73200.0
2007-01-09 13:20:00,19.47,19.53,19.47,19.51,87600.0,17.4076,17.4612,17.4076,17.4434,87600.0
2007-01-09 13:30:00,19.51,19.59,19.51,19.55,102400.0,17.4434,17.5149,17.4434,17.4791,102400.0
2007-01-09 13:40:00,19.55,19.6,19.52,19.56,74800.0,17.4791,17.5238,17.4523,17.4881,74800.0
2007-01-09 13:50:00,19.56,19.58,19.53,19.57,38000.0,17.4881,17.5059,17.4612,17.497,38000.0
2007-01-09 14:00:00,19.57,19.64,19.57,19.63,46800.0,17.497,17.5596,17.497,17.5506,46800.0
2007-01-09 14:10:00,19.63,19.63,19.56,19.58,61200.0,17.5506,17.5506,17.4881,17.5059,61200.0
2007-01-09 14:20:00,19.57,19.59,19.55,19.57,54000.0,17.497,17.5149,17.4791,17.497,54000.0
2007-01-09 14:30:00,19.56,19.6,19.54,19.6,138400.0,17.4881,17.5238,17.4702,17.5238,138400.0
2007-01-09 14:40:00,19.6,19.6,19.57,19.6,39600.0,17.5238,17.5238,17.497,17.5238,39600.0
2007-01-09 14:50:00,19.6,19.63,19.59,19.61,34800.0,17.5238,17.5506,17.5149,17.5328,34800.0
2007-01-09 15:00:00,19.59,19.64,19.59,19.61,122400.0,17.5149,17.5596,17.5149,17.5328,122400.0
2007-01-09 15:10:00,19.61,19.65,19.61,19.61,37600.0,17.5328,17.5685,17.5328,17.5328,37600.0
2007-01-09 15:20:00,19.62,19.67,19.61,19.66,78400.0,17.5417,17.5864,17.5328,17.5775,78400.0
2007-01-09 15:30:00,19.66,19.71,19.66,19.67,158000.0,17.5775,17.6222,17.5775,17.5864,158000.0
2007-01-09 15:40:00,19.67,19.71,19.64,19.65,103200.0,17.5864,17.6222,17.5596,17.5685,103200.0
2007-01-09 15:50:00,19.64,19.66,19.61,19.62,222400.0,17.5596,17.5775,17.5328,17.5417,222400.0
2007-01-10 09:30:00,19.48,19.53,19.32,19.4,419200.0,17.4165,17.4612,17.2735,17.345,419200.0
2007-01-10 09:40:00,19.4,19.42,19.32,19.38,222000.0,17.345,17.3629,17.2735,17.3271,222000.0
2007-01-10 09:50:00,19.37,19.47,19.35,19.46,261600.0,17.3182,17.4076,17.3003,17.3986,261600.0
2007-01-10 10:00:00,19.46,19.57,19.44,19.53,298000.0,17.3986,17.497,17.3808,17.4612,298000.0
2007-01-10 10:10:00,19.52,19.62,19.51,19.6,156400.0,17.4523,17.5417,17.4434,17.5238,156400.0
2007-01-10 10:20:00,19.59,19.61,19.52,19.53,142000.0,17.5149,17.5328,17.4523,17.4612,142000.0
2007-01-10 10:30:00,19.53,19.54,19.51,19.53,80800.0,17.4612,17.4702,17.4434,17.4612,80800.0
2007-01-10 10:40:00,19.53,19.58,19.53,19.54,87600.0,17.4612,17.5059,17.4612,17.4702,87600.0
2007-01-10 10:50:00,19.53,19.57,19.53,19.55,96000.0,17.4612,17.497,17.4612,17.4791,96000.0
2007-01-10 11:00:00,19.54,19.58,19.48,19.48,134000.0,17.4702,17.5059,17.4165,17.4165,134000.0
2007-01-10 11:10:00,19.48,19.5,19.44,19.49,167600.0,17.4165,17.4344,17.3808,17.4255,167600.0
2007-01-10 11:20:00,19.49,19.5,19.42,19.44,102400.0,17.4255,17.4344,17.3629,17.3808,102400.0
2007-01-10 11:30:00,19.44,19.46,19.43,19.45,71600.0,17.3808,17.3986,17.3718,17.3897,71600.0
2007-01-10 11:40:00,19.45,19.47,19.44,19.47,43200.0,17.3897,17.4076,17.3808,17.4076,43200.0
2007-01-10 11:50:00,19.49,19.56,19.49,19.55,103200.0,17.4255,17.4881,17.4255,17.4791,103200.0
2007-01-10 12:00:00,19.55,19.55,19.47,19.49,80800.0,17.4791,17.4791,17.4076,17.4255,80800.0
2007-01-10 12:10:00,19.49,19.55,19.49,19.51,129200.0,17.4255,17.4791,17.4255,17.4434,129200.0
2007-01-10 12:20:00,19.51,19.51,19.45,19.45,72800.0,17.4434,17.4434,17.3897,17.3897,72800.0
2007-01-10 12:30:00,19.46,19.46,19.42,19.45,143200.0,17.3986,17.3986,17.3629,17.3897,143200.0
2007-01-10 12:40:00,19.45,19.49,19.44,19.49,152000.0,17.3897,17.4255,17.3808,17.4255,152000.0
2007-01-10 12:50:00,19.49,19.53,19.48,19.51,175600.0,17.4255,17.4612,17.4165,17.4434,175600.0
2007-01-10 13:00:00,19.51,19.54,19.49,19.53,59200.0,17.4434,17.4702,17.4255,17.4612,59200.0
2007-01-10 13:10:00,19.52,19.56,19.51,19.51,87200.0,17.4523,17.4881,17.4434,17.4434,87200.0
2007-01-10 13:20:00,19.52,19.55,19.5,19.54,86400.0,17.4523,17.4791,17.4344,17.4702,86400.0
2007-01-10 13:30:00,19.54,19.57,19.53,19.57,95600.0,17.4702,17.497,17.4612,17.497,95600.0
2007-01-10 13:40:00,19.57,19.62,19.57,19.62,77600.0,17.497,17.5417,17.497,17.5417,77600.0
2007-01-10 13:50:00,19.62,19.65,19.62,19.62,118800.0,17.5417,17.5685,17.5417,17.5417,118800.0
2007-01-10 14:00:00,19.62,19.65,19.6,19.63,101600.0,17.5417,17.5685,17.5238,17.5506,101600.0
2007-01-10 14:10:00,19.63,19.66,19.63,19.66,67200.0,17.5506,17.5775,17.5506,17.5775,67200.0
2007-01-10 14:20:00,19.65,19.65,19.59,19.61,85600.0,17.5685,17.5685,17.5149,17.5328,85600.0
2007-01-10 14:30:00,19.61,19.61,19.57,19.57,110800.0,17.5328,17.5328,17.497,17.497,110800.0
2007-01-10 14:40:00,19.58,19.64,19.56,19.63,134000.0,17.5059,17.5596,17.4881,17.5506,134000.0
2007-01-10 14:50:00,19.63,19.64,19.58,19.58,125200.0,17.5506,17.5596,17.5059,17.5059,125200.0
2007-01-10 15:00:00,19.58,19.59,19.57,19.57,125200.0,17.5059,17.5149,17.497,17.497,125200.0
2007-01-10 15:10:00,19.57,19.63,19.57,19.61,141600.0,17.497,17.5506,17.497,17.5328,141600.0
2007-01-10 15:20:00,19.61,19.66,19.61,19.65,114800.0,17.5328,17.5775,17.5328,17.5685,114800.0
2007-01-10 15:30:00,19.65,19.69,19.64,19.68,123600.0,17.5685,17.6043,17.5596,17.5953,123600.0
2007-01-10 15:40:00,19.68,19.68,19.63,19.64,214000.0,17.5953,17.5953,17.5506,17.5596,214000.0
2007-01-10 15:50:00,19.64,19.64,19.59,19.63,404800.0,17.5596,17.5596,17.5149,17.5506,404800.0
2007-01-11 09:30:00,19.74,19.88,19.63,19.88,676000.0,17.649,17.7742,17.5506,17.7742,676000.0
2007-01-11 09:40:00,19.88,19.95,19.74,19.95,258000.0,17.7742,17.8367,17.649,17.8367,258000.0
2007-01-11 09:50:00,19.95,19.98,19.91,19.95,190400.0,17.8367,17.8636,17.801,17.8367,190400.0
2007-01-11 10:00:00,19.95,19.96,19.9,19.95,129600.0,17.8367,17.8457,17.792,17.8367,129600.0
2007-01-11 10:10:00,19.95,20.0,19.94,19.97,226000.0,17.8367,17.8814,17.8278,17.8546,226000.0
2007-01-11 10:20:00,19.98,19.98,19.91,19.94,105200.0,17.8636,17.8636,17.801,17.8278,105200.0
2007-01-11 10:30:00,19.95,19.99,19.92,19.97,98400.0,17.8367,17.8725,17.8099,17.8546,98400.0
2007-01-11 10:40:00,19.98,20.06,19.97,20.04,201600.0,17.8636,17.9351,17.8546,17.9172,201600.0
2007-01-11 10:50:00,20.05,20.11,20.05,20.09,181600.0,17.9262,17.9798,17.9262,17.9619,181600.0
2007-01-11 11:00:00,20.09,20.18,20.08,20.17,324400.0,17.9619,18.0424,17.953,18.0334,324400.0
2007-01-11 11:10:00,20.18,20.18,20.11,20.18,190800.0,18.0424,18.0424,17.9798,18.0424,190800.0
2007-01-11 11:20:00,20.18,20.18,20.1,20.11,78400.0,18.0424,18.0424,17.9709,17.9798,78400.0
2007-01-11 11:30:00,20.11,20.16,20.1,20.15,158800.0,17.9798,18.0245,17.9709,18.0156,158800.0
2007-01-11 11:40:00,20.16,20.2,20.15,20.18,170000.0,18.0245,18.0603,18.0156,18.0424,170000.0
2007-01-11 11:50:00,20.19,20.2,20.17,20.18,69600.0,18.0513,18.0603,18.0334,18.0424,69600.0
2007-01-11 12:00:00,20.18,20.19,20.17,20.18,71600.0,18.0424,18.0513,18.0334,18.0424,71600.0
2007-01-11 12:10:00,20.18,20.24,20.18,20.23,89600.0,18.0424,18.096,18.0424,18.0871,89600.0
2007-01-11 12:20:00,20.23,20.24,20.21,20.23,102000.0,18.0871,18.096,18.0692,18.0871,102000.0
2007-01-11 12:30:00,20.23,20.25,20.21,20.23,115600.0,18.0871,18.105,18.0692,18.0871,115600.0
2007-01-11 12:40:00,20.22,20.25,20.22,20.22,56400.0,18.0781,18.105,18.0781,18.0781,56400.0
2007-01-11 12:50:00,20.22,20.24,20.21,20.24,42400.0,18.0781,18.096,18.0692,18.096,42400.0
2007-01-11 13:00:00,20.24,20.25,20.21,20.21,65600.0,18.096,18.105,18.0692,18.0692,65600.0
2007-01-11 13:10:00,20.21,20.23,20.19,20.21,132800.0,18.0692,18.0871,18.0513,18.0692,132800.0
2007-01-11 13:20:00,20.21,20.22,20.18,20.18,145200.0,18.0692,18.0781,18.0424,18.0424,145200.0
2007-01-11 13:30:00,20.18,20.19,20.17,20.18,121600.0,18.0424,18.0513,18.0334,18.0424,121600.0
2007-01-11 13:40:00,20.18,20.21,20.17,20.2,70000.0,18.0424,18.0692,18.0334,18.0603,70000.0
2007-01-11 13:50:00,20.2,20.21,20.18,20.19,107600.0,18.0603,18.0692,18.0424,18.0513,107600.0
2007-01-11 14:00:00,20.18,20.18,20.1,20.1,68000.0,18.0424,18.0424,17.9709,17.9709,68000.0
2007-01-11 14:10:00,20.1,20.16,20.08,20.15,115200.0,17.9709,18.0245,17.953,18.0156,115200.0
2007-01-11 14:20:00,20.15,20.21,20.14,20.2,112800.0,18.0156,18.0692,18.0066,18.0603,112800.0
2007-01-11 14:30:00,20.2,20.23,20.19,20.19,104000.0,18.0603,18.0871,18.0513,18.0513,104000.0
2007-01-11 14:40:00,20.19,20.21,20.18,20.2,132000.0,18.0513,18.0692,18.0424,18.0603,132000.0
2007-01-11 14:50:00,20.2,20.24,20.19,20.22,163600.0,18.0603,18.096,18.0513,18.0781,163600.0
2007-01-11 15:00:00,20.23,20.24,20.22,20.22,109600.0,18.0871,18.096,18.0781,18.0781,109600.0
2007-01-11 15:10:00,20.22,20.25,20.21,20.23,155200.0,18.0781,18.105,18.0692,18.0871,155200.0
2007-01-11 15:20:00,20.23,20.23,20.14,20.18,214800.0,18.0871,18.0871,18.0066,18.0424,214800.0
2007-01-11 15:30:00,20.18,20.19,20.14,20.18,158800.0,18.0424,18.0513,18.0066,18.0424,158800.0
2007-01-11 15:40:00,20.18,20.24,20.17,20.21,195600.0,18.0424,18.096,18.0334,18.0692,195600.0
2007-01-11 15:50:00,20.22,20.24,20.2,20.23,382800.0,18.0781,18.096,18.0603,18.0871,382800.0
2007-01-12 09:30:00,20.24,20.37,20.2,20.35,411200.0,18.096,18.2123,18.0603,18.1944,411200.0
2007-01-12 09:40:00,20.35,20.44,20.33,20.4,293600.0,18.1944,18.2748,18.1765,18.2391,293600.0
2007-01-12 09:50:00,20.39,20.46,20.27,20.43,205600.0,18.2301,18.2927,18.1228,18.2659,205600.0
2007-01-12 10:00:00,20.41,20.42,20.29,20.29,138400.0,18.248,18.257,18.1407,18.1407,138400.0
2007-01-12 10:10:00,20.29,20.3,20.17,20.21,147600.0,18.1407,18.1497,18.0334,18.0692,147600.0
2007-01-12 10:20:00,20.2,20.25,20.16,20.16,163200.0,18.0603,18.105,18.0245,18.0245,163200.0
2007-01-12 10:30:00,20.16,20.16,20.08,20.11,239600.0,18.0245,18.0245,17.953,17.9798,239600.0
2007-01-12 10:40:00,20.11,20.15,20.05,20.14,144000.0,17.9798,18.0156,17.9262,18.0066,144000.0
2007-01-12 10:50:00,20.15,20.18,20.1,20.18,76000.0,18.0156,18.0424,17.9709,18.0424,76000.0
2007-01-12 11:00:00,20.19,20.19,20.12,20.15,82800.0,18.0513,18.0513,17.9887,18.0156,82800.0
2007-01-12 11:10:00,20.14,20.21,20.14,20.2,88000.0,18.0066,18.0692,18.0066,18.0603,88000.0
2007-01-12 11:20:00,20.2,20.2,20.15,20.16,78400.0,18.0603,18.0603,18.0156,18.0245,78400.0
2007-01-12 11:30:00,20.15,20.19,20.13,20.18,61200.0,18.0156,18.0513,17.9977,18.0424,61200.0
2007-01-12 11:40:00,20.18,20.2,20.17,20.2,82400.0,18.0424,18.0603,18.0334,18.0603,82400.0
2007-01-12 11:50:00,20.19,20.23,20.17,20.18,146400.0,18.0513,18.0871,18.0334,18.0424,146400.0
2007-01-12 12:00:00,20.18,20.18,20.14,20.15,98000.0,18.0424,18.0424,18.0066,18.0156,98000.0
2007-01-12 12:10:00,20.15,20.17,20.14,20.17,44400.0,18.0156,18.0334,18.0066,18.0334,44400.0
2007-01-12 12:20:00,20.17,20.21,20.17,20.21,52400.0,18.0334,18.0692,18.0334,18.0692,52400.0
2007-01-12 12:30:00,20.2,20.22,20.2,20.21,42800.0,18.0603,18.0781,18.0603,18.0692,42800.0
2007-01-12 12:40:00,20.22,20.28,20.0,20.27,66800.0,18.0781,18.1318,17.8814,18.1228,66800.0
2007-01-12 12:50:00,20.27,20.31,20.27,20.29,67600.0,18.1228,18.1586,18.1228,18.1407,67600.0
2007-01-12 13:00:00,20.28,20.28,20.23,20.24,66000.0,18.1318,18.1318,18.0871,18.096,66000.0
2007-01-12 13:10:00,20.23,20.27,20.22,20.27,42400.0,18.0871,18.1228,18.0781,18.1228,42400.0
2007-01-12 13:20:00,20.27,20.28,20.22,20.23,57200.0,18.1228,18.1318,18.0781,18.0871,57200.0
2007-01-12 13:30:00,20.23,20.26,20.23,20.24,61200.0,18.0871,18.1139,18.0871,18.096,61200.0
2007-01-12 13:40:00,20.24,20.28,20.24,20.28,73600.0,18.096,18.1318,18.096,18.1318,73600.0
2007-01-12 13:50:00,20.28,20.31,20.28,20.3,27200.0,18.1318,18.1586,18.1318,18.1497,27200.0
2007-01-12 14:00:00,20.3,20.31,20.28,20.3,42000.0,18.1497,18.1586,18.1318,18.1497,42000.0
2007-01-12 14:10:00,20.29,20.29,20.23,20.24,56800.0,18.1407,18.1407,18.0871,18.096,56800.0
2007-01-12 14:20:00,20.24,20.25,20.21,20.24,31600.0,18.096,18.105,18.0692,18.096,31600.0
2007-01-12 14:30:00,20.24,20.25,20.23,20.24,42400.0,18.096,18.105,18.0871,18.096,42400.0
2007-01-12 14:40:00,20.24,20.25,20.22,20.23,51200.0,18.096,18.105,18.0781,18.0871,51200.0
2007-01-12 14:50:00,20.23,20.24,20.22,20.23,62000.0,18.0871,18.096,18.0781,18.0871,62000.0
2007-01-12 15:00:00,20.22,20.23,20.21,20.21,74800.0,18.0781,18.0871,18.0692,18.0692,74800.0
2007-01-12 15:10:00,20.21,20.22,20.2,20.21,102000.0,18.0692,18.0781,18.0603,18.0692,102000.0
2007-01-12 15:20:00,20.21,20.29,20.2,20.26,179200.0,18.0692,18.1407,18.0603,18.1139,179200.0
2007-01-12 15:30:00,20.26,20.29,20.26,20.27,92800.0,18.1139,18.1407,18.1139,18.1228,92800.0
2007-01-12 15:40:00,20.26,20.33,20.26,20.32,172400.0,18.1139,18.1765,18.1139,18.1675,172400.0
2007-01-12 15:50:00,20.32,20.36,20.3,20.36,365600.0,18.1675,18.2033,18.1497,18.2033,365600.0
2007-01-16 09:30:00,20.48,20.5,20.43,20.44,310800.0,18.3106,18.3285,18.2659,18.2748,310800.0
2007-01-16 09:40:00,20.43,20.55,20.43,20.5,182000.0,18.2659,18.3732,18.2659,18.3285,182000.0
2007-01-16 09:50:00,20.5,20.59,20.49,20.54,166400.0,18.3285,18.4089,18.3195,18.3642,166400.0
2007-01-16 10:00:00,20.54,20.56,20.48,20.49,299200.0,18.3642,18.3821,18.3106,18.3195,299200.0
2007-01-16 10:10:00,20.49,20.54,20.04,20.52,187600.0,18.3195,18.3642,17.9172,18.3464,187600.0
2007-01-16 10:20:00,20.52,20.55,20.5,20.53,150000.0,18.3464,18.3732,18.3285,18.3553,150000.0
2007-01-16 10:30:00,20.53,20.54,20.49,20.51,185200.0,18.3553,18.3642,18.3195,18.3374,185200.0
2007-01-16 10:40:00,20.51,20.52,20.49,20.51,140800.0,18.3374,18.3464,18.3195,18.3374,140800.0
2007-01-16 10:50:00,20.51,20.53,20.45,20.45,83200.0,18.3374,18.3553,18.2838,18.2838,83200.0
2007-01-16 11:00:00,20.45,20.49,20.44,20.48,161600.0,18.2838,18.3195,18.2748,18.3106,161600.0
2007-01-16 11:10:00,20.48,20.53,20.48,20.5,112800.0,18.3106,18.3553,18.3106,18.3285,112800.0
2007-01-16 11:20:00,20.49,20.49,20.48,20.49,58000.0,18.3195,18.3195,18.3106,18.3195,58000.0
2007-01-16 11:30:00,20.49,20.54,20.49,20.53,100000.0,18.3195,18.3642,18.3195,18.3553,100000.0
2007-01-16 11:40:00,20.53,20.55,20.51,20.54,115600.0,18.3553,18.3732,18.3374,18.3642,115600.0
2007-01-16 11:50:00,20.52,20.58,20.52,20.54,93200.0,18.3464,18.4,18.3464,18.3642,93200.0
2007-01-16 12:00:00,20.54,20.56,20.53,20.54,116400.0,18.3642,18.3821,18.3553,18.3642,116400.0
2007-01-16 12:10:00,20.55,20.57,20.51,20.53,107200.0,18.3732,18.3911,18.3374,18.3553,107200.0
2007-01-16 12:20:00,20.54,20.54,20.51,20.52,105600.0,18.3642,18.3642,18.3374,18.3464,105600.0
2007-01-16 12:30:00,20.52,20.54,20.5,20.5,119200.0,18.3464,18.3642,18.3285,18.3285,119200.0
2007-01-16 12:40:00,20.49,20.53,20.49,20.52,133200.0,18.3195,18.3553,18.3195,18.3464,133200.0
2007-01-16 12:50:00,20.51,20.53,20.46,20.48,63600.0,18.3374,18.3553,18.2927,18.3106,63600.0
2007-01-16 13:00:00,20.48,20.5,20.48,20.5,52000.0,18.3106,18.3285,18.3106,18.3285,52000.0
2007-01-16 13:10:00,20.5,20.5,20.46,20.47,98000.0,18.3285,18.3285,18.2927,18.3017,98000.0
2007-01-16 13:20:00,20.48,20.48,20.41,20.46,139200.0,18.3106,18.3106,18.248,18.2927,139200.0
2007-01-16 13:30:00,20.46,20.46,20.43,20.44,42000.0,18.2927,18.2927,18.2659,18.2748,42000.0
2007-01-16 13:40:00,20.44,20.46,20.42,20.44,202800.0,18.2748,18.2927,18.257,18.2748,202800.0
2007-01-16 13:50:00,20.44,20.46,20.43,20.45,213200.0,18.2748,18.2927,18.2659,18.2838,213200.0
2007-01-16 14:00:00,20.45,20.5,20.45,20.5,166800.0,18.2838,18.3285,18.2838,18.3285,166800.0
2007-01-16 14:10:00,20.49,20.5,20.47,20.47,111600.0,18.3195,18.3285,18.3017,18.3017,111600.0
2007-01-16 14:20:00,20.47,20.5,20.45,20.45,122800.0,18.3017,18.3285,18.2838,18.2838,122800.0
2007-01-16 14:30:00,20.46,20.49,20.44,20.46,60800.0,18.2927,18.3195,18.2748,18.2927,60800.0
2007-01-16 14:40:00,20.46,20.49,20.44,20.49,106800.0,18.2927,18.3195,18.2748,18.3195,106800.0
2007-01-16 14:50:00,20.48,20.5,20.48,20.49,134400.0,18.3106,18.3285,18.3106,18.3195,134400.0
2007-01-16 15:00:00,20.49,20.53,20.48,20.52,176800.0,18.3195,18.3553,18.3106,18.3464,176800.0
2007-01-16 15:10:00,20.52,20.53,20.49,20.5,118400.0,18.3464,18.3553,18.3195,18.3285,118400.0
2007-01-16 15:20:00,20.5,20.5,20.46,20.47,185200.0,18.3285,18.3285,18.2927,18.3017,185200.0
2007-01-16 15:30:00,20.47,20.49,20.45,20.47,112000.0,18.3017,18.3195,18.2838,18.3017,112000.0
2007-01-16 15:40:00,20.46,20.48,20.46,20.47,194800.0,18.2927,18.3106,18.2927,18.3017,194800.0
2007-01-16 15:50:00,20.47,20.48,20.45,20.48,341600.0,18.3017,18.3106,18.2838,18.3106,341600.0
2007-01-17 09:30:00,20.48,20.53,20.43,20.44,280000.0,18.3106,18.3553,18.2659,18.2748,280000.0
2007-01-17 09:40:00,20.45,20.45,20.38,20.4,128000.0,18.2838,18.2838,18.2212,18.2391,128000.0
2007-01-17 09:50:00,20.4,20.48,20.4,20.46,125600.0,18.2391,18.3106,18.2391,18.2927,125600.0
2007-01-17 10:00:00,20.46,20.46,20.38,20.45,103200.0,18.2927,18.2927,18.2212,18.2838,103200.0
2007-01-17 10:10:00,20.46,20.46,20.43,20.45,96800.0,18.2927,18.2927,18.2659,18.2838,96800.0
2007-01-17 10:20:00,20.45,20.45,20.42,20.45,70000.0,18.2838,18.2838,18.257,18.2838,70000.0
2007-01-17 10:30:00,20.45,20.49,20.43,20.46,158800.0,18.2838,18.3195,18.2659,18.2927,158800.0
2007-01-17 10:40:00,20.45,20.51,20.44,20.49,128800.0,18.2838,18.3374,18.2748,18.3195,128800.0
2007-01-17 10:50:00,20.5,20.51,20.47,20.49,85200.0,18.3285,18.3374,18.3017,18.3195,85200.0
2007-01-17 11:00:00,20.49,20.56,20.49,20.55,94000.0,18.3195,18.3821,18.3195,18.3732,94000.0
2007-01-17 11:10:00,20.54,20.55,20.51,20.52,97200.0,18.3642,18.3732,18.3374,18.3464,97200.0
2007-01-17 11:20:00,20.52,20.53,20.51,20.52,57200.0,18.3464,18.3553,18.3374,18.3464,57200.0
2007-01-17 11:30:00,20.52,20.53,20.5,20.5,101200.0,18.3464,18.3553,18.3285,18.3285,101200.0
2007-01-17 11:40:00,20.5,20.51,20.48,20.49,86800.0,18.3285,18.3374,18.3106,18.3195,86800.0
2007-01-17 11:50:00,20.5,20.56,20.5,20.56,83600.0,18.3285,18.3821,18.3285,18.3821,83600.0
2007-01-17 12:00:00,20.55,20.59,20.54,20.59,310000.0,18.3732,18.4089,18.3642,18.4089,310000.0
2007-01-17 12:10:00,20.58,20.59,20.53,20.54,160800.0,18.4,18.4089,18.3553,18.3642,160800.0
2007-01-17 12:20:00,20.53,20.56,20.53,20.56,171200.0,18.3553,18.3821,18.3553,18.3821,171200.0
2007-01-17 12:30:00,20.56,20.58,20.55,20.56,45600.0,18.3821,18.4,18.3732,18.3821,45600.0
2007-01-17 12:40:00,20.56,20.57,20.56,20.56,50000.0,18.3821,18.3911,18.3821,18.3821,50000.0
2007-01-17 12:50:00,20.56,20.61,20.56,20.59,66400.0,18.3821,18.4268,18.3821,18.4089,66400.0
2007-01-17 13:00:00,20.59,20.6,20.55,20.55,56800.0,18.4089,18.4179,18.3732,18.3732,56800.0
2007-01-17 13:10:00,20.56,20.59,20.55,20.59,76800.0,18.3821,18.4089,18.3732,18.4089,76800.0
2007-01-17 13:20:00,20.59,20.59,20.54,20.54,89200.0,18.4089,18.4089,18.3642,18.3642,89200.0
2007-01-17 13:30:00,20.54,20.58,20.54,20.57,72000.0,18.3642,18.4,18.3642,18.3911,72000.0
2007-01-17 13:40:00,20.57,20.57,20.53,20.54,59200.0,18.3911,18.3911,18.3553,18.3642,59200.0
2007-01-17 13:50:00,20.53,20.56,20.52,20.55,105200.0,18.3553,18.3821,18.3464,18.3732,105200.0
2007-01-17 14:00:00,20.55,20.59,20.53,20.55,91600.0,18.3732,18.4089,18.3553,18.3732,91600.0
2007-01-17 14:10:00,20.54,20.57,20.52,20.56,248400.0,18.3642,18.3911,18.3464,18.3821,248400.0
2007-01-17 14:20:00,20.55,20.56,20.52,20.55,204400.0,18.3732,18.3821,18.3464,18.3732,204400.0
2007-01-17 14:30:00,20.54,20.54,20.52,20.52,174400.0,18.3642,18.3642,18.3464,18.3464,174400.0
2007-01-17 14:40:00,20.52,20.53,20.49,20.49,132000.0,18.3464,18.3553,18.3195,18.3195,132000.0
2007-01-17 14:50:00,20.49,20.55,20.47,20.53,135600.0,18.3195,18.3732,18.3017,18.3553,135600.0
2007-01-17 15:00:00,20.53,20.54,20.5,20.5,264400.0,18.3553,18.3642,18.3285,18.3285,264400.0
2007-01-17 15:10:00,20.5,20.54,20.47,20.53,127600.0,18.3285,18.3642,18.3017,18.3553,127600.0
2007-01-17 15:20:00,20.52,20.55,20.51,20.54,115600.0,18.3464,18.3732,18.3374,18.3642,115600.0
2007-01-17 15:30:00,20.54,20.58,20.54,20.56,192000.0,18.3642,18.4,18.3642,18.3821,192000.0
2007-01-17 15:40:00,20.55,20.57,20.52,20.55,128000.0,18.3732,18.3911,18.3464,18.3732,128000.0
2007-01-17 15:50:00,20.55,20.55,20.53,20.55,248400.0,18.3732,18.3732,18.3553,18.3732,248400.0
2007-01-18 09:30:00,20.6,20.66,20.54,20.59,312000.0,18.4179,18.4715,18.3642,18.4089,312000.0
2007-01-18 09:40:00,20.57,20.6,20.5,20.54,175200.0,18.3911,18.4179,18.3285,18.3642,175200.0
2007-01-18 09:50:00,20.53,20.65,20.53,20.57,109600.0,18.3553,18.4626,18.3553,18.3911,109600.0
2007-01-18 10:00:00,20.56,20.58,20.47,20.51,401600.0,18.3821,18.4,18.3017,18.3374,401600.0
2007-01-18 10:10:00,20.51,20.52,20.48,20.5,179200.0,18.3374,18.3464,18.3106,18.3285,179200.0
2007-01-18 10:20:00,20.5,20.52,20.46,20.49,220800.0,18.3285,18.3464,18.2927,18.3195,220800.0
2007-01-18 10:30:00,20.49,20.55,20.43,20.48,120800.0,18.3195,18.3732,18.2659,18.3106,120800.0
2007-01-18 10:40:00,20.48,20.5,20.47,20.5,113200.0,18.3106,18.3285,18.3017,18.3285,113200.0
2007-01-18 10:50:00,20.49,20.51,20.44,20.45,62800.0,18.3195,18.3374,18.2748,18.2838,62800.0
2007-01-18 11:00:00,20.46,20.53,20.45,20.51,118800.0,18.2927,18.3553,18.2838,18.3374,118800.0
2007-01-18 11:10:00,20.5,20.57,20.49,20.55,91600.0,18.3285,18.3911,18.3195,18.3732,91600.0
2007-01-18 11:20:00,20.54,20.55,20.5,20.52,123200.0,18.3642,18.3732,18.3285,18.3464,123200.0
2007-01-18 11:30:00,20.52,20.52,20.49,20.49,25600.0,18.3464,18.3464,18.3195,18.3195,25600.0
2007-01-18 11:40:00,20.49,20.52,20.48,20.52,36400.0,18.3195,18.3464,18.3106,18.3464,36400.0
2007-01-18 11:50:00,20.52,20.56,20.52,20.53,42400.0,18.3464,18.3821,18.3464,18.3553,42400.0
2007-01-18 12:00:00,20.53,20.57,20.53,20.55,71200.0,18.3553,18.3911,18.3553,18.3732,71200.0
2007-01-18 12:10:00,20.54,20.55,20.51,20.52,84000.0,18.3642,18.3732,18.3374,18.3464,84000.0
2007-01-18 12:20:00,20.52,20.52,20.42,20.42,124400.0,18.3464,18.3464,18.257,18.257,124400.0
2007-01-18 12:30:00,20.42,20.42,20.37,20.41,129600.0,18.257,18.257,18.2123,18.248,129600.0
2007-01-18 12:40:00,20.41,20.46,20.4,20.45,44400.0,18.248,18.2927,18.2391,18.2838,44400.0
2007-01-18 12:50:00,20.43,20.45,20.41,20.44,19600.0,18.2659,18.2838,18.248,18.2748,19600.0
2007-01-18 13:00:00,20.44,20.48,20.43,20.45,39200.0,18.2748,18.3106,18.2659,18.2838,39200.0
2007-01-18 13:10:00,20.45,20.45,20.43,20.43,21200.0,18.2838,18.2838,18.2659,18.2659,21200.0
2007-01-18 13:20:00,20.43,20.44,20.41,20.43,37600.0,18.2659,18.2748,18.248,18.2659,37600.0
2007-01-18 13:30:00,20.43,20.43,20.4,20.41,69600.0,18.2659,18.2659,18.2391,18.248,69600.0
2007-01-18 13:40:00,20.41,20.41,20.38,20.39,92000.0,18.248,18.248,18.2212,18.2301,92000.0
2007-01-18 13:50:00,20.39,20.41,20.32,20.33,90000.0,18.2301,18.248,18.1675,18.1765,90000.0
2007-01-18 14:00:00,20.33,20.33,20.26,20.3,173200.0,18.1765,18.1765,18.1139,18.1497,173200.0
2007-01-18 14:10:00,20.3,20.34,20.26,20.31,119600.0,18.1497,18.1854,18.1139,18.1586,119600.0
2007-01-18 14:20:00,20.31,20.33,20.28,20.29,67600.0,18.1586,18.1765,18.1318,18.1407,67600.0
2007-01-18 14:30:00,20.29,20.3,20.27,20.28,112000.0,18.1407,18.1497,18.1228,18.1318,112000.0
2007-01-18 14:40:00,20.28,20.31,20.22,20.24,154800.0,18.1318,18.1586,18.0781,18.096,154800.0
2007-01-18 14:50:00,20.24,20.25,20.22,20.24,150400.0,18.096,18.105,18.0781,18.096,150400.0
2007-01-18 15:00:00,20.24,20.27,20.22,20.27,52800.0,18.096,18.1228,18.0781,18.1228,52800.0
2007-01-18 15:10:00,20.26,20.3,20.24,20.25,134400.0,18.1139,18.1497,18.096,18.105,134400.0
2007-01-18 15:20:00,20.26,20.33,20.25,20.32,90400.0,18.1139,18.1765,18.105,18.1675,90400.0
2007-01-18 15:30:00,20.33,20.35,20.29,20.35,67200.0,18.1765,18.1944,18.1407,18.1944,67200.0
2007-01-18 15:40:00,20.34,20.36,20.29,20.36,158400.0,18.1854,18.2033,18.1407,18.2033,158400.0
2007-01-18 15:50:00,20.35,20.37,20.29,20.29,219600.0,18.1944,18.2123,18.1407,18.1407,219600.0
2007-01-19 09:30:00,20.16,20.25,20.11,20.22,1155200.0,18.0245,18.105,17.9798,18.0781,1155200.0
2007-01-19 09:40:00,20.18,20.22,20.07,20.1,126000.0,18.0424,18.0781,17.944,17.9709,126000.0
2007-01-19 09:50:00,20.09,20.12,20.07,20.09,78400.0,17.9619,17.9887,17.944,17.9619,78400.0
2007-01-19 10:00:00,20.09,20.13,20.03,20.08,174000.0,17.9619,17.9977,17.9083,17.953,174000.0
2007-01-19 10:10:00,20.1,20.1,20.01,20.03,188000.0,17.9709,17.9709,17.8904,17.9083,188000.0
2007-01-19 10:20:00,20.04,20.05,20.0,20.02,198400.0,17.9172,17.9262,17.8814,17.8993,198400.0
2007-01-19 10:30:00,20.02,20.05,20.0,20.05,188800.0,17.8993,17.9262,17.8814,17.9262,188800.0
2007-01-19 10:40:00,20.05,20.21,20.04,20.2,114800.0,17.9262,18.0692,17.9172,18.0603,114800.0
2007-01-19 10:50:00,20.2,20.21,20.15,20.16,67200.0,18.0603,18.0692,18.0156,18.0245,67200.0
2007-01-19 11:00:00,20.17,20.25,20.15,20.21,122000.0,18.0334,18.105,18.0156,18.0692,122000.0
2007-01-19 11:10:00,20.21,20.23,20.14,20.15,180800.0,18.0692,18.0871,18.0066,18.0156,180800.0
2007-01-19 11:20:00,20.14,20.18,20.14,20.17,43200.0,18.0066,18.0424,18.0066,18.0334,43200.0
2007-01-19 11:30:00,20.16,20.2,20.15,20.18,41600.0,18.0245,18.0603,18.0156,18.0424,41600.0
2007-01-19 11:40:00,20.18,20.2,20.15,20.15,52800.0,18.0424,18.0603,18.0156,18.0156,52800.0
2007-01-19 11:50:00,20.15,20.18,20.15,20.17,43600.0,18.0156,18.0424,18.0156,18.0334,43600.0
2007-01-19 12:00:00,20.18,20.23,20.17,20.18,140000.0,18.0424,18.0871,18.0334,18.0424,140000.0
2007-01-19 12:10:00,20.18,20.18,20.16,20.18,79600.0,18.0424,18.0424,18.0245,18.0424,79600.0
2007-01-19 12:20:00,20.18,20.2,20.17,20.18,41600.0,18.0424,18.0603,18.0334,18.0424,41600.0
2007-01-19 12:30:00,20.18,20.18,20.15,20.17,58400.0,18.0424,18.0424,18.0156,18.0334,58400.0
2007-01-19 12:40:00,20.17,20.22,20.17,20.2,40000.0,18.0334,18.0781,18.0334,18.0603,40000.0
2007-01-19 12:50:00,20.19,20.21,20.16,20.17,67200.0,18.0513,18.0692,18.0245,18.0334,67200.0
2007-01-19 13:00:00,20.17,20.22,20.17,20.2,54000.0,18.0334,18.0781,18.0334,18.0603,54000.0
2007-01-19 13:10:00,20.2,20.22,20.18,20.18,61600.0,18.0603,18.0781,18.0424,18.0424,61600.0
2007-01-19 13:20:00,20.18,20.21,20.18,20.19,46400.0,18.0424,18.0692,18.0424,18.0513,46400.0
2007-01-19 13:30:00,20.19,20.2,20.18,20.19,28800.0,18.0513,18.0603,18.0424,18.0513,28800.0
2007-01-19 13:40:00,20.19,20.24,20.18,20.23,39200.0,18.0513,18.096,18.0424,18.0871,39200.0
2007-01-19 13:50:00,20.23,20.28,20.23,20.27,129600.0,18.0871,18.1318,18.0871,18.1228,129600.0
2007-01-19 14:00:00,20.27,20.3,20.26,20.28,62800.0,18.1228,18.1497,18.1139,18.1318,62800.0
2007-01-19 14:10:00,20.28,20.36,20.28,20.33,202000.0,18.1318,18.2033,18.1318,18.1765,202000.0
2007-01-19 14:20:00,20.33,20.37,20.33,20.36,86800.0,18.1765,18.2123,18.1765,18.2033,86800.0
2007-01-19 14:30:00,20.36,20.38,20.34,20.36,80000.0,18.2033,18.2212,18.1854,18.2033,80000.0
2007-01-19 14:40:00,20.36,20.38,20.34,20.37,81600.0,18.2033,18.2212,18.1854,18.2123,81600.0
2007-01-19 14:50:00,20.37,20.43,20.36,20.42,114400.0,18.2123,18.2659,18.2033,18.257,114400.0
2007-01-19 15:00:00,20.42,20.43,20.39,20.41,115600.0,18.257,18.2659,18.2301,18.248,115600.0
2007-01-19 15:10:00,20.41,20.43,20.4,20.41,146000.0,18.248,18.2659,18.2391,18.248,146000.0
2007-01-19 15:20:00,20.41,20.42,20.41,20.41,162800.0,18.248,18.257,18.248,18.248,162800.0
2007-01-19 15:30:00,20.41,20.43,20.4,20.41,171200.0,18.248,18.2659,18.2391,18.248,171200.0
2007-01-19 15:40:00,20.41,20.43,20.41,20.41,147600.0,18.248,18.2659,18.248,18.248,147600.0
2007-01-19 15:50:00,20.41,20.44,20.4,20.41,279200.0,18.248,18.2748,18.2391,18.248,279200.0
2007-01-22 09:30:00,20.41,20.46,20.35,20.45,182000.0,18.248,18.2927,18.1944,18.2838,182000.0
2007-01-22 09:40:00,20.45,20.5,20.41,20.46,110800.0,18.2838,18.3285,18.248,18.2927,110800.0
2007-01-22 09:50:00,20.45,20.45,20.42,20.42,102000.0,18.2838,18.2838,18.257,18.257,102000.0
2007-01-22 10:00:00,20.42,20.43,20.22,20.22,247600.0,18.257,18.2659,18.0781,18.0781,247600.0
2007-01-22 10:10:00,20.23,20.28,20.18,20.28,255600.0,18.0871,18.1318,18.0424,18.1318,255600.0
2007-01-22 10:20:00,20.27,20.29,20.21,20.28,673600.0,18.1228,18.1407,18.0692,18.1318,673600.0
2007-01-22 10:30:00,20.28,20.28,20.24,20.26,189200.0,18.1318,18.1318,18.096,18.1139,189200.0
2007-01-22 10:40:00,20.26,20.29,20.23,20.27,106800.0,18.1139,18.1407,18.0871,18.1228,106800.0
2007-01-22 10:50:00,20.27,20.31,20.27,20.31,128400.0,18.1228,18.1586,18.1228,18.1586,128400.0
2007-01-22 11:00:00,20.3,20.31,20.27,20.29,92000.0,18.1497,18.1586,18.1228,18.1407,92000.0
2007-01-22 11:10:00,20.3,20.31,20.26,20.27,228800.0,18.1497,18.1586,18.1139,18.1228,228800.0
2007-01-22 11:20:00,20.27,20.29,20.26,20.29,165600.0,18.1228,18.1407,18.1139,18.1407,165600.0
2007-01-22 11:30:00,20.29,20.32,20.28,20.32,64400.0,18.1407,18.1675,18.1318,18.1675,64400.0
2007-01-22 11:40:00,20.32,20.35,20.3,20.34,110400.0,18.1675,18.1944,18.1497,18.1854,110400.0
2007-01-22 11:50:00,20.34,20.38,20.31,20.33,81600.0,18.1854,18.2212,18.1586,18.1765,81600.0
2007-01-22 12:00:00,20.32,20.35,20.32,20.34,88000.0,18.1675,18.1944,18.1675,18.1854,88000.0
2007-01-22 12:10:00,20.34,20.34,20.28,20.32,164400.0,18.1854,18.1854,18.1318,18.1675,164400.0
2007-01-22 12:20:00,20.32,20.36,20.29,20.35,100400.0,18.1675,18.2033,18.1407,18.1944,100400.0
2007-01-22 12:30:00,20.35,20.36,20.33,20.34,68800.0,18.1944,18.2033,18.1765,18.1854,68800.0
2007-01-22 12:40:00,20.35,20.38,20.31,20.33,57200.0,18.1944,18.2212,18.1586,18.1765,57200.0
2007-01-22 12:50:00,20.33,20.34,20.3,20.3,30800.0,18.1765,18.1854,18.1497,18.1497,30800.0
2007-01-22 13:00:00,20.3,20.32,20.27,20.31,63200.0,18.1497,18.1675,18.1228,18.1586,63200.0
2007-01-22 13:10:00,20.31,20.37,20.31,20.36,33200.0,18.1586,18.2123,18.1586,18.2033,33200.0
2007-01-22 13:20:00,20.36,20.36,20.33,20.36,44800.0,18.2033,18.2033,18.1765,18.2033,44800.0
2007-01-22 13:30:00,20.35,20.36,20.29,20.31,65600.0,18.1944,18.2033,18.1407,18.1586,65600.0
2007-01-22 13:40:00,20.31,20.33,20.28,20.28,150400.0,18.1586,18.1765,18.1318,18.1318,150400.0
2007-01-22 13:50:00,20.28,20.34,20.28,20.33,60000.0,18.1318,18.1854,18.1318,18.1765,60000.0
2007-01-22 14:00:00,20.33,20.39,20.32,20.37,49600.0,18.1765,18.2301,18.1675,18.2123,49600.0
2007-01-22 14:10:00,20.37,20.38,20.34,20.35,36400.0,18.2123,18.2212,18.1854,18.1944,36400.0
2007-01-22 14:20:00,20.35,20.36,20.34,20.36,27200.0,18.1944,18.2033,18.1854,18.2033,27200.0
2007-01-22 14:30:00,20.36,20.36,20.32,20.34,60000.0,18.2033,18.2033,18.1675,18.1854,60000.0
2007-01-22 14:40:00,20.34,20.42,20.33,20.38,108800.0,18.1854,18.257,18.1765,18.2212,108800.0
2007-01-22 14:50:00,20.38,20.38,20.34,20.35,57200.0,18.2212,18.2212,18.1854,18.1944,57200.0
2007-01-22 15:00:00,20.35,20.36,20.32,20.36,100000.0,18.1944,18.2033,18.1675,18.2033,100000.0
2007-01-22 15:10:00,20.37,20.39,20.35,20.35,46400.0,18.2123,18.2301,18.1944,18.1944,46400.0
2007-01-22 15:20:00,20.34,20.39,20.33,20.38,46400.0,18.1854,18.2301,18.1765,18.2212,46400.0
2007-01-22 15:30:00,20.38,20.44,20.37,20.43,120800.0,18.2212,18.2748,18.2123,18.2659,120800.0
2007-01-22 15:40:00,20.43,20.43,20.39,20.4,90000.0,18.2659,18.2659,18.2301,18.2391,90000.0
2007-01-22 15:50:00,20.41,20.42,20.38,20.38,187600.0,18.248,18.257,18.2212,18.2212,187600.0
2007-01-23 09:30:00,20.4,20.49,20.4,20.43,170800.0,18.2391,18.3195,18.2391,18.2659,170800.0
2007-01-23 09:40:00,20.45,20.49,20.41,20.44,86400.0,18.2838,18.3195,18.248,18.2748,86400.0
2007-01-23 09:50:00,20.46,20.54,20.45,20.5,90400.0,18.2927,18.3642,18.2838,18.3285,90400.0
2007-01-23 10:00:00,20.5,20.56,20.47,20.48,85600.0,18.3285,18.3821,18.3017,18.3106,85600.0
2007-01-23 10:10:00,20.49,20.51,20.45,20.5,62400.0,18.3195,18.3374,18.2838,18.3285,62400.0
2007-01-23 10:20:00,20.49,20.49,20.42,20.46,158800.0,18.3195,18.3195,18.257,18.2927,158800.0
2007-01-23 10:30:00,20.46,20.49,20.44,20.48,62800.0,18.2927,18.3195,18.2748,18.3106,62800.0
2007-01-23 10:40:00,20.48,20.48,20.43,20.44,81200.0,18.3106,18.3106,18.2659,18.2748,81200.0
2007-01-23 10:50:00,20.44,20.46,20.43,20.45,12800.0,18.2748,18.2927,18.2659,18.2838,12800.0
2007-01-23 11:00:00,20.45,20.53,20.44,20.53,94400.0,18.2838,18.3553,18.2748,18.3553,94400.0
2007-01-23 11:10:00,20.53,20.56,20.5,20.53,99600.0,18.3553,18.3821,18.3285,18.3553,99600.0
2007-01-23 11:20:00,20.52,20.54,20.5,20.53,52800.0,18.3464,18.3642,18.3285,18.3553,52800.0
2007-01-23 11:30:00,20.52,20.53,20.48,20.49,69600.0,18.3464,18.3553,18.3106,18.3195,69600.0
2007-01-23 11:40:00,20.49,20.53,20.48,20.5,50800.0,18.3195,18.3553,18.3106,18.3285,50800.0
2007-01-23 11:50:00,20.5,20.55,20.49,20.51,62800.0,18.3285,18.3732,18.3195,18.3374,62800.0
2007-01-23 12:00:00,20.51,20.57,20.5,20.54,91600.0,18.3374,18.3911,18.3285,18.3642,91600.0
2007-01-23 12:10:00,20.54,20.58,20.52,20.58,74800.0,18.3642,18.4,18.3464,18.4,74800.0
2007-01-23 12:20:00,20.58,20.6,20.57,20.58,110800.0,18.4,18.4179,18.3911,18.4,110800.0
2007-01-23 12:30:00,20.57,20.71,20.57,20.63,299600.0,18.3911,18.5162,18.3911,18.4447,299600.0
2007-01-23 12:40:00,20.63,20.66,20.57,20.65,55600.0,18.4447,18.4715,18.3911,18.4626,55600.0
2007-01-23 12:50:00,20.66,20.71,20.65,20.67,102800.0,18.4715,18.5162,18.4626,18.4805,102800.0
2007-01-23 13:00:00,20.68,20.69,20.64,20.64,60400.0,18.4894,18.4984,18.4537,18.4537,60400.0
2007-01-23 13:10:00,20.64,20.71,20.63,20.68,89200.0,18.4537,18.5162,18.4447,18.4894,89200.0
2007-01-23 13:20:00,20.68,20.74,20.68,20.74,104000.0,18.4894,18.5431,18.4894,18.5431,104000.0
2007-01-23 13:30:00,20.73,20.75,20.71,20.72,79200.0,18.5341,18.552,18.5162,18.5252,79200.0
2007-01-23 13:40:00,20.71,20.74,20.71,20.72,67600.0,18.5162,18.5431,18.5162,18.5252,67600.0
2007-01-23 13:50:00,20.73,20.74,20.69,20.73,92800.0,18.5341,18.5431,18.4984,18.5341,92800.0
2007-01-23 14:00:00,20.73,20.74,20.69,20.72,130000.0,18.5341,18.5431,18.4984,18.5252,130000.0
2007-01-23 14:10:00,20.71,20.74,20.7,20.7,112400.0,18.5162,18.5431,18.5073,18.5073,112400.0
2007-01-23 14:20:00,20.7,20.71,20.64,20.7,60000.0,18.5073,18.5162,18.4537,18.5073,60000.0
2007-01-23 14:30:00,20.7,20.71,20.62,20.68,224000.0,18.5073,18.5162,18.4358,18.4894,224000.0
2007-01-23 14:40:00,20.68,20.68,20.6,20.63,66000.0,18.4894,18.4894,18.4179,18.4447,66000.0
2007-01-23 14:50:00,20.63,20.71,20.63,20.68,64800.0,18.4447,18.5162,18.4447,18.4894,64800.0
2007-01-23 15:00:00,20.68,20.74,20.66,20.67,87600.0,18.4894,18.5431,18.4715,18.4805,87600.0
2007-01-23 15:10:00,20.66,20.7,20.66,20.68,71600.0,18.4715,18.5073,18.4715,18.4894,71600.0
2007-01-23 15:20:00,20.7,20.7,20.66,20.66,85200.0,18.5073,18.5073,18.4715,18.4715,85200.0
2007-01-23 15:30:00,20.66,20.69,20.64,20.68,64800.0,18.4715,18.4984,18.4537,18.4894,64800.0
2007-01-23 15:40:00,20.68,20.68,20.64,20.68,179600.0,18.4894,18.4894,18.4537,18.4894,179600.0
2007-01-23 15:50:00,20.68,20.7,20.64,20.66,278400.0,18.4894,18.5073,18.4537,18.4715,278400.0
2007-01-24 09:30:00,20.74,20.74,20.63,20.63,115600.0,18.5431,18.5431,18.4447,18.4447,115600.0
2007-01-24 09:40:00,20.63,20.65,20.57,20.61,216800.0,18.4447,18.4626,18.3911,18.4268,216800.0
2007-01-24 09:50:00,20.6,20.66,20.54,20.59,197600.0,18.4179,18.4715,18.3642,18.4089,197600.0
2007-01-24 10:00:00,20.59,20.63,20.54,20.58,96000.0,18.4089,18.4447,18.3642,18.4,96000.0
2007-01-24 10:10:00,20.58,20.67,20.58,20.63,52800.0,18.4,18.4805,18.4,18.4447,52800.0
2007-01-24 10:20:00,20.63,20.63,20.6,20.61,36000.0,18.4447,18.4447,18.4179,18.4268,36000.0
2007-01-24 10:30:00,20.61,20.73,20.61,20.67,71200.0,18.4268,18.5341,18.4268,18.4805,71200.0
2007-01-24 10:40:00,20.65,20.68,20.63,20.68,82800.0,18.4626,18.4894,18.4447,18.4894,82800.0
2007-01-24 10:50:00,20.68,20.8,20.68,20.79,122400.0,18.4894,18.5967,18.4894,18.5878,122400.0
2007-01-24 11:00:00,20.78,20.83,20.75,20.8,122000.0,18.5788,18.6235,18.552,18.5967,122000.0
2007-01-24 11:10:00,20.81,20.85,20.79,20.81,68800.0,18.6056,18.6414,18.5878,18.6056,68800.0
2007-01-24 11:20:00,20.81,20.83,20.77,20.81,91600.0,18.6056,18.6235,18.5699,18.6056,91600.0
2007-01-24 11:30:00,20.81,20.81,20.76,20.77,38000.0,18.6056,18.6056,18.5609,18.5699,38000.0
2007-01-24 11:40:00,20.77,20.81,20.77,20.79,49200.0,18.5699,18.6056,18.5699,18.5878,49200.0
2007-01-24 11:50:00,20.79,20.81,20.77,20.79,55600.0,18.5878,18.6056,18.5699,18.5878,55600.0
2007-01-24 12:00:00,20.79,20.82,20.77,20.8,79200.0,18.5878,18.6146,18.5699,18.5967,79200.0
2007-01-24 12:10:00,20.79,20.8,20.78,20.78,32400.0,18.5878,18.5967,18.5788,18.5788,32400.0
2007-01-24 12:20:00,20.78,20.81,20.77,20.81,40000.0,18.5788,18.6056,18.5699,18.6056,40000.0
2007-01-24 12:30:00,20.81,20.88,20.81,20.87,115600.0,18.6056,18.6682,18.6056,18.6593,115600.0
2007-01-24 12:40:00,20.86,20.86,20.8,20.82,50000.0,18.6503,18.6503,18.5967,18.6146,50000.0
2007-01-24 12:50:00,20.82,20.83,20.79,20.8,70400.0,18.6146,18.6235,18.5878,18.5967,70400.0
2007-01-24 13:00:00,20.8,20.8,20.75,20.77,56800.0,18.5967,18.5967,18.552,18.5699,56800.0
2007-01-24 13:10:00,20.77,20.8,20.77,20.8,18400.0,18.5699,18.5967,18.5699,18.5967,18400.0
2007-01-24 13:20:00,20.81,20.82,20.78,20.81,21200.0,18.6056,18.6146,18.5788,18.6056,21200.0
2007-01-24 13:30:00,20.81,20.82,20.8,20.8,40400.0,18.6056,18.6146,18.5967,18.5967,40400.0
2007-01-24 13:40:00,20.8,20.83,20.75,20.75,93200.0,18.5967,18.6235,18.552,18.552,93200.0
2007-01-24 13:50:00,20.76,20.86,20.76,20.84,106000.0,18.5609,18.6503,18.5609,18.6325,106000.0
2007-01-24 14:00:00,20.85,20.86,20.81,20.82,82400.0,18.6414,18.6503,18.6056,18.6146,82400.0
2007-01-24 14:10:00,20.82,20.87,20.82,20.84,67200.0,18.6146,18.6593,18.6146,18.6325,67200.0
2007-01-24 14:20:00,20.85,20.93,20.85,20.92,164400.0,18.6414,18.7129,18.6414,18.704,164400.0
2007-01-24 14:30:00,20.93,20.99,20.92,20.99,218000.0,18.7129,18.7666,18.704,18.7666,218000.0
2007-01-24 14:40:00,20.97,21.0,20.96,21.0,309200.0,18.7487,18.7755,18.7398,18.7755,309200.0
2007-01-24 14:50:00,21.0,21.03,20.98,21.03,216000.0,18.7755,18.8023,18.7576,18.8023,216000.0
2007-01-24 15:00:00,21.02,21.08,21.01,21.06,200000.0,18.7934,18.847,18.7845,18.8292,200000.0
2007-01-24 15:10:00,21.06,21.06,21.05,21.06,124800.0,18.8292,18.8292,18.8202,18.8292,124800.0
2007-01-24 15:20:00,21.06,21.06,21.05,21.06,110800.0,18.8292,18.8292,18.8202,18.8292,110800.0
2007-01-24 15:30:00,21.05,21.08,21.05,21.08,412800.0,18.8202,18.847,18.8202,18.847,412800.0
2007-01-24 15:40:00,21.08,21.1,21.08,21.08,152800.0,18.847,18.8649,18.847,18.847,152800.0
2007-01-24 15:50:00,21.08,21.11,21.07,21.09,388400.0,18.847,18.8739,18.8381,18.856,388400.0
2007-01-25 09:30:00,20.93,20.98,20.87,20.94,486800.0,18.7129,18.7576,18.6593,18.7219,486800.0
2007-01-25 09:40:00,20.94,20.96,20.9,20.96,232800.0,18.7219,18.7398,18.6861,18.7398,232800.0
2007-01-25 09:50:00,20.95,20.95,20.9,20.91,203200.0,18.7308,18.7308,18.6861,18.6951,203200.0
2007-01-25 10:00:00,20.9,20.92,20.89,20.92,135600.0,18.6861,18.704,18.6772,18.704,135600.0
2007-01-25 10:10:00,20.91,20.93,20.89,20.9,233200.0,18.6951,18.7129,18.6772,18.6861,233200.0
2007-01-25 10:20:00,20.9,20.93,20.89,20.93,310400.0,18.6861,18.7129,18.6772,18.7129,310400.0
2007-01-25 10:30:00,20.92,20.93,20.89,20.9,138000.0,18.704,18.7129,18.6772,18.6861,138000.0
2007-01-25 10:40:00,20.89,20.9,20.77,20.84,159200.0,18.6772,18.6861,18.5699,18.6325,159200.0
2007-01-25 10:50:00,20.84,20.86,20.8,20.82,94000.0,18.6325,18.6503,18.5967,18.6146,94000.0
2007-01-25 11:00:00,20.82,20.86,20.82,20.85,37200.0,18.6146,18.6503,18.6146,18.6414,37200.0
2007-01-25 11:10:00,20.85,20.88,20.85,20.85,52000.0,18.6414,18.6682,18.6414,18.6414,52000.0
2007-01-25 11:20:00,20.85,20.86,20.82,20.82,45600.0,18.6414,18.6503,18.6146,18.6146,45600.0
2007-01-25 11:30:00,20.82,20.84,20.81,20.84,125600.0,18.6146,18.6325,18.6056,18.6325,125600.0
2007-01-25 11:40:00,20.84,20.86,20.83,20.84,28800.0,18.6325,18.6503,18.6235,18.6325,28800.0
2007-01-25 11:50:00,20.84,20.84,20.81,20.84,102000.0,18.6325,18.6325,18.6056,18.6325,102000.0
2007-01-25 12:00:00,20.84,20.84,20.77,20.78,228000.0,18.6325,18.6325,18.5699,18.5788,228000.0
2007-01-25 12:10:00,20.78,20.8,20.75,20.75,218000.0,18.5788,18.5967,18.552,18.552,218000.0
2007-01-25 12:20:00,20.75,20.77,20.72,20.74,140400.0,18.552,18.5699,18.5252,18.5431,140400.0
2007-01-25 12:30:00,20.73,20.76,20.73,20.75,142400.0,18.5341,18.5609,18.5341,18.552,142400.0
2007-01-25 12:40:00,20.75,20.77,20.75,20.77,37200.0,18.552,18.5699,18.552,18.5699,37200.0
2007-01-25 12:50:00,20.77,20.78,20.75,20.78,70400.0,18.5699,18.5788,18.552,18.5788,70400.0
2007-01-25 13:00:00,20.78,20.8,20.77,20.79,45200.0,18.5788,18.5967,18.5699,18.5878,45200.0
2007-01-25 13:10:00,20.8,20.83,20.79,20.83,56800.0,18.5967,18.6235,18.5878,18.6235,56800.0
2007-01-25 13:20:00,20.82,20.83,20.8,20.82,40800.0,18.6146,18.6235,18.5967,18.6146,40800.0
2007-01-25 13:30:00,20.82,20.83,20.75,20.76,110800.0,18.6146,18.6235,18.552,18.5609,110800.0
2007-01-25 13:40:00,20.77,20.8,20.75,20.8,142000.0,18.5699,18.5967,18.552,18.5967,142000.0
2007-01-25 13:50:00,20.79,20.8,20.75,20.76,62000.0,18.5878,18.5967,18.552,18.5609,62000.0
2007-01-25 14:00:00,20.75,20.8,20.75,20.78,110000.0,18.552,18.5967,18.552,18.5788,110000.0
2007-01-25 14:10:00,20.78,20.8,20.75,20.78,91200.0,18.5788,18.5967,18.552,18.5788,91200.0
2007-01-25 14:20:00,20.78,20.79,20.75,20.78,90400.0,18.5788,18.5878,18.552,18.5788,90400.0
2007-01-25 14:30:00,20.78,20.8,20.77,20.78,129200.0,18.5788,18.5967,18.5699,18.5788,129200.0
2007-01-25 14:40:00,20.78,20.79,20.75,20.78,57200.0,18.5788,18.5878,18.552,18.5788,57200.0
2007-01-25 14:50:00,20.78,20.8,20.78,20.8,39600.0,18.5788,18.5967,18.5788,18.5967,39600.0
2007-01-25 15:00:00,20.8,20.8,20.73,20.74,194000.0,18.5967,18.5967,18.5341,18.5431,194000.0
2007-01-25 15:10:00,20.75,20.8,20.75,20.78,79200.0,18.552,18.5967,18.552,18.5788,79200.0
2007-01-25 15:20:00,20.78,20.79,20.74,20.76,82800.0,18.5788,18.5878,18.5431,18.5609,82800.0
2007-01-25 15:30:00,20.76,20.8,20.76,20.78,92800.0,18.5609,18.5967,18.5609,18.5788,92800.0
2007-01-25 15:40:00,20.78,20.8,20.78,20.8,98000.0,18.5788,18.5967,18.5788,18.5967,98000.0
2007-01-25 15:50:00,20.8,20.85,20.8,20.83,338400.0,18.5967,18.6414,18.5967,18.6235,338400.0
2007-01-26 09:30:00,20.91,20.98,20.84,20.87,131600.0,18.6951,18.7576,18.6325,18.6593,131600.0
2007-01-26 09:40:00,20.86,20.88,20.71,20.77,92000.0,18.6503,18.6682,18.5162,18.5699,92000.0
2007-01-26 09:50:00,20.76,20.83,20.71,20.75,73600.0,18.5609,18.6235,18.5162,18.552,73600.0
2007-01-26 10:00:00,20.77,20.79,20.62,20.66,244400.0,18.5699,18.5878,18.4358,18.4715,244400.0
2007-01-26 10:10:00,20.66,20.7,20.61,20.63,150000.0,18.4715,18.5073,18.4268,18.4447,150000.0
2007-01-26 10:20:00,20.63,20.72,20.62,20.71,73600.0,18.4447,18.5252,18.4358,18.5162,73600.0
2007-01-26 10:30:00,20.71,20.78,20.71,20.77,132800.0,18.5162,18.5788,18.5162,18.5699,132800.0
2007-01-26 10:40:00,20.78,20.8,20.7,20.79,96800.0,18.5788,18.5967,18.5073,18.5878,96800.0
2007-01-26 10:50:00,20.79,20.8,20.75,20.77,58800.0,18.5878,18.5967,18.552,18.5699,58800.0
2007-01-26 11:00:00,20.77,20.77,20.65,20.66,60400.0,18.5699,18.5699,18.4626,18.4715,60400.0
2007-01-26 11:10:00,20.66,20.68,20.62,20.68,126000.0,18.4715,18.4894,18.4358,18.4894,126000.0
2007-01-26 11:20:00,20.68,20.68,20.65,20.67,43600.0,18.4894,18.4894,18.4626,18.4805,43600.0
2007-01-26 11:30:00,20.67,20.68,20.63,20.63,56800.0,18.4805,18.4894,18.4447,18.4447,56800.0
2007-01-26 11:40:00,20.63,20.7,20.61,20.69,74000.0,18.4447,18.5073,18.4268,18.4984,74000.0
2007-01-26 11:50:00,20.69,20.69,20.63,20.68,78800.0,18.4984,18.4984,18.4447,18.4894,78800.0
2007-01-26 12:00:00,20.68,20.71,20.66,20.7,67200.0,18.4894,18.5162,18.4715,18.5073,67200.0
2007-01-26 12:10:00,20.69,20.73,20.67,20.72,94800.0,18.4984,18.5341,18.4805,18.5252,94800.0
2007-01-26 12:20:00,20.72,20.73,20.71,20.72,34000.0,18.5252,18.5341,18.5162,18.5252,34000.0
2007-01-26 12:30:00,20.71,20.72,20.69,20.71,23200.0,18.5162,18.5252,18.4984,18.5162,23200.0
2007-01-26 12:40:00,20.72,20.73,20.7,20.73,18000.0,18.5252,18.5341,18.5073,18.5341,18000.0
2007-01-26 12:50:00,20.74,20.74,20.71,20.73,33600.0,18.5431,18.5431,18.5162,18.5341,33600.0
2007-01-26 13:00:00,20.72,20.73,20.67,20.68,31600.0,18.5252,18.5341,18.4805,18.4894,31600.0
2007-01-26 13:10:00,20.68,20.68,20.63,20.66,63200.0,18.4894,18.4894,18.4447,18.4715,63200.0
2007-01-26 13:20:00,20.66,20.66,20.64,20.65,12800.0,18.4715,18.4715,18.4537,18.4626,12800.0
2007-01-26 13:30:00,20.65,20.72,20.65,20.7,42400.0,18.4626,18.5252,18.4626,18.5073,42400.0
2007-01-26 13:40:00,20.7,20.71,20.68,20.69,32000.0,18.5073,18.5162,18.4894,18.4984,32000.0
2007-01-26 13:50:00,20.69,20.75,20.69,20.74,49200.0,18.4984,18.552,18.4984,18.5431,49200.0
2007-01-26 14:00:00,20.73,20.73,20.68,20.69,31200.0,18.5341,18.5341,18.4894,18.4984,31200.0
2007-01-26 14:10:00,20.69,20.79,20.69,20.75,104400.0,18.4984,18.5878,18.4984,18.552,104400.0
2007-01-26 14:20:00,20.75,20.79,20.75,20.78,68400.0,18.552,18.5878,18.552,18.5788,68400.0
2007-01-26 14:30:00,20.77,20.79,20.73,20.75,42400.0,18.5699,18.5878,18.5341,18.552,42400.0
2007-01-26 14:40:00,20.75,20.8,20.75,20.79,34000.0,18.552,18.5967,18.552,18.5878,34000.0
2007-01-26 14:50:00,20.79,20.8,20.76,20.78,35200.0,18.5878,18.5967,18.5609,18.5788,35200.0
2007-01-26 15:00:00,20.78,20.84,20.78,20.84,71200.0,18.5788,18.6325,18.5788,18.6325,71200.0
2007-01-26 15:10:00,20.85,20.86,20.81,20.86,76000.0,18.6414,18.6503,18.6056,18.6503,76000.0
2007-01-26 15:20:00,20.85,20.86,20.8,20.8,69600.0,18.6414,18.6503,18.5967,18.5967,69600.0
2007-01-26 15:30:00,20.8,20.84,20.75,20.84,55200.0,18.5967,18.6325,18.552,18.6325,55200.0
2007-01-26 15:40:00,20.85,20.85,20.81,20.82,63200.0,18.6414,18.6414,18.6056,18.6146,63200.0
2007-01-26 15:50:00,20.82,20.83,20.78,20.78,216400.0,18.6146,18.6235,18.5788,18.5788,216400.0
2007-01-29 09:30:00,20.71,20.76,20.64,20.75,270400.0,18.5162,18.5609,18.4537,18.552,270400.0
2007-01-29 09:40:00,20.76,20.83,20.72,20.83,77600.0,18.5609,18.6235,18.5252,18.6235,77600.0
2007-01-29 09:50:00,20.83,20.83,20.75,20.75,63200.0,18.6235,18.6235,18.552,18.552,63200.0
2007-01-29 10:00:00,20.75,20.85,20.69,20.85,78800.0,18.552,18.6414,18.4984,18.6414,78800.0
2007-01-29 10:10:00,20.84,20.91,20.83,20.86,134000.0,18.6325,18.6951,18.6235,18.6503,134000.0
2007-01-29 10:20:00,20.87,20.9,20.82,20.84,59600.0,18.6593,18.6861,18.6146,18.6325,59600.0
2007-01-29 10:30:00,20.83,20.91,20.79,20.91,118000.0,18.6235,18.6951,18.5878,18.6951,118000.0
2007-01-29 10:40:00,20.9,20.96,20.9,20.91,65200.0,18.6861,18.7398,18.6861,18.6951,65200.0
2007-01-29 10:50:00,20.89,20.92,20.85,20.85,57600.0,18.6772,18.704,18.6414,18.6414,57600.0
2007-01-29 11:00:00,20.84,20.91,20.83,20.9,84000.0,18.6325,18.6951,18.6235,18.6861,84000.0
2007-01-29 11:10:00,20.92,20.92,20.84,20.85,64800.0,18.704,18.704,18.6325,18.6414,64800.0
2007-01-29 11:20:00,20.86,20.86,20.81,20.84,68800.0,18.6503,18.6503,18.6056,18.6325,68800.0
2007-01-29 11:30:00,20.83,20.84,20.79,20.82,53200.0,18.6235,18.6325,18.5878,18.6146,53200.0
2007-01-29 11:40:00,20.82,20.9,20.82,20.9,143600.0,18.6146,18.6861,18.6146,18.6861,143600.0
2007-01-29 11:50:00,20.9,20.94,20.89,20.94,92000.0,18.6861,18.7219,18.6772,18.7219,92000.0
2007-01-29 12:00:00,20.93,20.99,20.89,20.98,240400.0,18.7129,18.7666,18.6772,18.7576,240400.0
2007-01-29 12:10:00,20.98,21.05,20.98,21.02,140000.0,18.7576,18.8202,18.7576,18.7934,140000.0
2007-01-29 12:20:00,21.02,21.03,21.0,21.03,112800.0,18.7934,18.8023,18.7755,18.8023,112800.0
2007-01-29 12:30:00,21.02,21.05,21.01,21.05,83600.0,18.7934,18.8202,18.7845,18.8202,83600.0
2007-01-29 12:40:00,21.04,21.14,21.04,21.12,143600.0,18.8113,18.9007,18.8113,18.8828,143600.0
2007-01-29 12:50:00,21.12,21.2,21.1,21.18,156400.0,18.8828,18.9543,18.8649,18.9365,156400.0
2007-01-29 13:00:00,21.17,21.24,21.17,21.18,155600.0,18.9275,18.9901,18.9275,18.9365,155600.0
2007-01-29 13:10:00,21.18,21.18,21.14,21.14,52800.0,18.9365,18.9365,18.9007,18.9007,52800.0
2007-01-29 13:20:00,21.14,21.14,21.08,21.1,87200.0,18.9007,18.9007,18.847,18.8649,87200.0
2007-01-29 13:30:00,21.09,21.11,21.03,21.04,86400.0,18.856,18.8739,18.8023,18.8113,86400.0
2007-01-29 13:40:00,21.03,21.04,20.98,21.04,126400.0,18.8023,18.8113,18.7576,18.8113,126400.0
2007-01-29 13:50:00,21.02,21.06,20.95,20.97,183200.0,18.7934,18.8292,18.7308,18.7487,183200.0
2007-01-29 14:00:00,20.97,20.99,20.91,20.95,178800.0,18.7487,18.7666,18.6951,18.7308,178800.0
2007-01-29 14:10:00,20.94,20.97,20.89,20.97,123200.0,18.7219,18.7487,18.6772,18.7487,123200.0
2007-01-29 14:20:00,20.97,21.0,20.93,20.93,69200.0,18.7487,18.7755,18.7129,18.7129,69200.0
2007-01-29 14:30:00,20.93,20.98,20.93,20.94,69200.0,18.7129,18.7576,18.7129,18.7219,69200.0
2007-01-29 14:40:00,20.93,21.0,20.93,20.98,76400.0,18.7129,18.7755,18.7129,18.7576,76400.0
2007-01-29 14:50:00,20.98,20.99,20.93,20.95,78400.0,18.7576,18.7666,18.7129,18.7308,78400.0
2007-01-29 15:00:00,20.95,20.99,20.92,20.95,74800.0,18.7308,18.7666,18.704,18.7308,74800.0
2007-01-29 15:10:00,20.95,21.0,20.94,20.99,45200.0,18.7308,18.7755,18.7219,18.7666,45200.0
2007-01-29 15:20:00,20.98,21.0,20.94,20.99,92800.0,18.7576,18.7755,18.7219,18.7666,92800.0
2007-01-29 15:30:00,20.99,21.01,20.95,20.98,98000.0,18.7666,18.7845,18.7308,18.7576,98000.0
2007-01-29 15:40:00,20.98,21.01,20.96,21.0,136000.0,18.7576,18.7845,18.7398,18.7755,136000.0
2007-01-29 15:50:00,21.0,21.01,20.97,20.99,166000.0,18.7755,18.7845,18.7487,18.7666,166000.0
2007-01-30 09:30:00,21.03,21.06,20.99,21.05,176000.0,18.8023,18.8292,18.7666,18.8202,176000.0
2007-01-30 09:40:00,21.05,21.22,21.05,21.13,224000.0,18.8202,18.9722,18.8202,18.8917,224000.0
2007-01-30 09:50:00,21.18,21.18,21.07,21.11,160800.0,18.9365,18.9365,18.8381,18.8739,160800.0
2007-01-30 10:00:00,21.11,21.22,21.1,21.22,116000.0,18.8739,18.9722,18.8649,18.9722,116000.0
2007-01-30 10:10:00,21.22,21.24,21.19,21.23,168000.0,18.9722,18.9901,18.9454,18.9812,168000.0
2007-01-30 10:20:00,21.23,21.27,21.17,21.18,462000.0,18.9812,19.0169,18.9275,18.9365,462000.0
2007-01-30 10:30:00,21.18,21.2,21.13,21.13,204400.0,18.9365,18.9543,18.8917,18.8917,204400.0
2007-01-30 10:40:00,21.13,21.16,21.12,21.14,217600.0,18.8917,18.9186,18.8828,18.9007,217600.0
2007-01-30 10:50:00,21.14,21.15,21.12,21.15,111600.0,18.9007,18.9096,18.8828,18.9096,111600.0
2007-01-30 11:00:00,21.15,21.17,21.14,21.16,79200.0,18.9096,18.9275,18.9007,18.9186,79200.0
2007-01-30 11:10:00,21.16,21.24,21.16,21.24,176400.0,18.9186,18.9901,18.9186,18.9901,176400.0
2007-01-30 11:20:00,21.23,21.23,21.14,21.14,128800.0,18.9812,18.9812,18.9007,18.9007,128800.0
2007-01-30 11:30:00,21.14,21.14,21.1,21.13,237600.0,18.9007,18.9007,18.8649,18.8917,237600.0
2007-01-30 11:40:00,21.13,21.15,21.12,21.13,70800.0,18.8917,18.9096,18.8828,18.8917,70800.0
2007-01-30 11:50:00,21.13,21.13,21.1,21.12,229600.0,18.8917,18.8917,18.8649,18.8828,229600.0
2007-01-30 12:00:00,21.12,21.16,21.11,21.12,71200.0,18.8828,18.9186,18.8739,18.8828,71200.0
2007-01-30 12:10:00,21.11,21.15,21.11,21.13,66000.0,18.8739,18.9096,18.8739,18.8917,66000.0
2007-01-30 12:20:00,21.13,21.15,21.11,21.13,58000.0,18.8917,18.9096,18.8739,18.8917,58000.0
2007-01-30 12:30:00,21.13,21.16,21.13,21.15,32800.0,18.8917,18.9186,18.8917,18.9096,32800.0
2007-01-30 12:40:00,21.15,21.16,21.13,21.15,83200.0,18.9096,18.9186,18.8917,18.9096,83200.0
2007-01-30 12:50:00,21.15,21.15,21.13,21.15,70000.0,18.9096,18.9096,18.8917,18.9096,70000.0
2007-01-30 13:00:00,21.15,21.18,21.14,21.14,92000.0,18.9096,18.9365,18.9007,18.9007,92000.0
2007-01-30 13:10:00,21.14,21.16,21.13,21.15,106800.0,18.9007,18.9186,18.8917,18.9096,106800.0
2007-01-30 13:20:00,21.15,21.18,21.14,21.15,27600.0,18.9096,18.9365,18.9007,18.9096,27600.0
2007-01-30 13:30:00,21.16,21.18,21.15,21.15,81600.0,18.9186,18.9365,18.9096,18.9096,81600.0
2007-01-30 13:40:00,21.15,21.21,21.15,21.2,136000.0,18.9096,18.9633,18.9096,18.9543,136000.0
2007-01-30 13:50:00,21.2,21.21,21.16,21.18,34400.0,18.9543,18.9633,18.9186,18.9365,34400.0
2007-01-30 14:00:00,21.18,21.18,21.14,21.14,190000.0,18.9365,18.9365,18.9007,18.9007,190000.0
2007-01-30 14:10:00,21.15,21.17,21.14,21.16,105200.0,18.9096,18.9275,18.9007,18.9186,105200.0
2007-01-30 14:20:00,21.16,21.19,21.15,21.17,65600.0,18.9186,18.9454,18.9096,18.9275,65600.0
2007-01-30 14:30:00,21.17,21.18,21.15,21.17,196400.0,18.9275,18.9365,18.9096,18.9275,196400.0
2007-01-30 14:40:00,21.17,21.18,21.16,21.17,61600.0,18.9275,18.9365,18.9186,18.9275,61600.0
2007-01-30 14:50:00,21.17,21.2,21.17,21.19,258400.0,18.9275,18.9543,18.9275,18.9454,258400.0
2007-01-30 15:00:00,21.19,21.24,21.19,21.23,259200.0,18.9454,18.9901,18.9454,18.9812,259200.0
2007-01-30 15:10:00,21.23,21.24,21.21,21.22,191600.0,18.9812,18.9901,18.9633,18.9722,191600.0
2007-01-30 15:20:00,21.21,21.24,21.19,21.2,157600.0,18.9633,18.9901,18.9454,18.9543,157600.0
2007-01-30 15:30:00,21.21,21.27,21.2,21.25,383600.0,18.9633,19.0169,18.9543,18.999,383600.0
2007-01-30 15:40:00,21.25,21.28,21.24,21.27,104400.0,18.999,19.0259,18.9901,19.0169,104400.0
2007-01-30 15:50:00,21.27,21.31,21.25,21.28,230000.0,19.0169,19.0527,18.999,19.0259,230000.0
2007-01-31 09:30:00,21.28,21.32,21.15,21.18,185200.0,19.0259,19.0616,18.9096,18.9365,185200.0
2007-01-31 09:40:00,21.17,21.17,21.1,21.13,257600.0,18.9275,18.9275,18.8649,18.8917,257600.0
2007-01-31 09:50:00,21.13,21.16,21.09,21.09,176000.0,18.8917,18.9186,18.856,18.856,176000.0
2007-01-31 10:00:00,21.1,21.17,21.09,21.15,152000.0,18.8649,18.9275,18.856,18.9096,152000.0
2007-01-31 10:10:00,21.15,21.17,21.1,21.1,239600.0,18.9096,18.9275,18.8649,18.8649,239600.0
2007-01-31 10:20:00,21.11,21.22,21.1,21.2,154000.0,18.8739,18.9722,18.8649,18.9543,154000.0
2007-01-31 10:30:00,21.2,21.33,21.18,21.29,204800.0,18.9543,19.0706,18.9365,19.0348,204800.0
2007-01-31 10:40:00,21.28,21.29,21.23,21.23,64000.0,19.0259,19.0348,18.9812,18.9812,64000.0
2007-01-31 10:50:00,21.23,21.24,21.2,21.2,45200.0,18.9812,18.9901,18.9543,18.9543,45200.0
2007-01-31 11:00:00,21.21,21.21,21.13,21.13,79600.0,18.9633,18.9633,18.8917,18.8917,79600.0
2007-01-31 11:10:00,21.14,21.16,21.13,21.14,146000.0,18.9007,18.9186,18.8917,18.9007,146000.0
2007-01-31 11:20:00,21.14,21.14,21.1,21.12,70800.0,18.9007,18.9007,18.8649,18.8828,70800.0
2007-01-31 11:30:00,21.12,21.13,21.1,21.11,88400.0,18.8828,18.8917,18.8649,18.8739,88400.0
2007-01-31 11:40:00,21.11,21.18,21.07,21.17,111600.0,18.8739,18.9365,18.8381,18.9275,111600.0
2007-01-31 11:50:00,21.17,21.17,21.13,21.13,70000.0,18.9275,18.9275,18.8917,18.8917,70000.0
2007-01-31 12:00:00,21.13,21.16,21.11,21.11,46800.0,18.8917,18.9186,18.8739,18.8739,46800.0
2007-01-31 12:10:00,21.11,21.24,21.09,21.22,224400.0,18.8739,18.9901,18.856,18.9722,224400.0
2007-01-31 12:20:00,21.22,21.22,21.14,21.15,66400.0,18.9722,18.9722,18.9007,18.9096,66400.0
2007-01-31 12:30:00,21.15,21.17,21.13,21.13,93600.0,18.9096,18.9275,18.8917,18.8917,93600.0
2007-01-31 12:40:00,21.13,21.14,21.12,21.13,95200.0,18.8917,18.9007,18.8828,18.8917,95200.0
2007-01-31 12:50:00,21.13,21.18,21.1,21.18,48800.0,18.8917,18.9365,18.8649,18.9365,48800.0
2007-01-31 13:00:00,21.18,21.18,21.12,21.13,59200.0,18.9365,18.9365,18.8828,18.8917,59200.0
2007-01-31 13:10:00,21.13,21.13,21.11,21.11,61600.0,18.8917,18.8917,18.8739,18.8739,61600.0
2007-01-31 13:20:00,21.11,21.13,21.09,21.11,154800.0,18.8739,18.8917,18.856,18.8739,154800.0
2007-01-31 13:30:00,21.11,21.13,21.1,21.12,137200.0,18.8739,18.8917,18.8649,18.8828,137200.0
2007-01-31 13:40:00,21.11,21.12,21.1,21.12,85600.0,18.8739,18.8828,18.8649,18.8828,85600.0
2007-01-31 13:50:00,21.11,21.12,21.1,21.1,100000.0,18.8739,18.8828,18.8649,18.8649,100000.0
2007-01-31 14:00:00,21.1,21.13,21.09,21.11,65200.0,18.8649,18.8917,18.856,18.8739,65200.0
2007-01-31 14:10:00,21.12,21.27,21.09,21.27,191600.0,18.8828,19.0169,18.856,19.0169,191600.0
2007-01-31 14:20:00,21.26,21.29,21.18,21.19,121200.0,19.008,19.0348,18.9365,18.9454,121200.0
2007-01-31 14:30:00,21.18,21.31,21.17,21.25,243600.0,18.9365,19.0527,18.9275,18.999,243600.0
2007-01-31 14:40:00,21.25,21.3,21.23,21.26,253200.0,18.999,19.0437,18.9812,19.008,253200.0
2007-01-31 14:50:00,21.27,21.27,21.2,21.21,174000.0,19.0169,19.0169,18.9543,18.9633,174000.0
2007-01-31 15:00:00,21.21,21.32,21.21,21.3,132400.0,18.9633,19.0616,18.9633,19.0437,132400.0
2007-01-31 15:10:00,21.3,21.33,21.25,21.25,116000.0,19.0437,19.0706,18.999,18.999,116000.0
2007-01-31 15:20:00,21.26,21.31,21.24,21.31,152400.0,19.008,19.0527,18.9901,19.0527,152400.0
2007-01-31 15:30:00,21.31,21.34,21.29,21.33,188000.0,19.0527,19.0795,19.0348,19.0706,188000.0
2007-01-31 15:40:00,21.32,21.34,21.31,21.32,184000.0,19.0616,19.0795,19.0527,19.0616,184000.0
2007-01-31 15:50:00,21.32,21.34,21.31,21.33,300800.0,19.0616,19.0795,19.0527,19.0706,300800.0
2007-02-01 09:30:00,21.35,21.37,21.29,21.36,261200.0,19.0884,19.1063,19.0348,19.0974,261200.0
2007-02-01 09:40:00,21.36,21.39,21.32,21.34,210800.0,19.0974,19.1242,19.0616,19.0795,210800.0
2007-02-01 09:50:00,21.36,21.38,21.31,21.35,167200.0,19.0974,19.1153,19.0527,19.0884,167200.0
2007-02-01 10:00:00,21.34,21.37,21.29,21.32,104400.0,19.0795,19.1063,19.0348,19.0616,104400.0
2007-02-01 10:10:00,21.33,21.35,21.26,21.33,112400.0,19.0706,19.0884,19.008,19.0706,112400.0
2007-02-01 10:20:00,21.33,21.34,21.3,21.32,90800.0,19.0706,19.0795,19.0437,19.0616,90800.0
2007-02-01 10:30:00,21.32,21.35,21.31,21.33,104800.0,19.0616,19.0884,19.0527,19.0706,104800.0
2007-02-01 10:40:00,21.34,21.36,21.32,21.34,118000.0,19.0795,19.0974,19.0616,19.0795,118000.0
2007-02-01 10:50:00,21.34,21.35,21.32,21.33,72000.0,19.0795,19.0884,19.0616,19.0706,72000.0
2007-02-01 11:00:00,21.34,21.34,21.23,21.25,122000.0,19.0795,19.0795,18.9812,18.999,122000.0
2007-02-01 11:10:00,21.25,21.25,21.17,21.19,116800.0,18.999,18.999,18.9275,18.9454,116800.0
2007-02-01 11:20:00,21.2,21.23,21.18,21.23,52400.0,18.9543,18.9812,18.9365,18.9812,52400.0
2007-02-01 11:30:00,21.23,21.28,21.23,21.26,58400.0,18.9812,19.0259,18.9812,19.008,58400.0
2007-02-01 11:40:00,21.27,21.27,21.19,21.21,73200.0,19.0169,19.0169,18.9454,18.9633,73200.0
2007-02-01 11:50:00,21.21,21.24,21.21,21.23,48400.0,18.9633,18.9901,18.9633,18.9812,48400.0
2007-02-01 12:00:00,21.23,21.27,21.23,21.27,127600.0,18.9812,19.0169,18.9812,19.0169,127600.0
2007-02-01 12:10:00,21.27,21.29,21.26,21.28,37600.0,19.0169,19.0348,19.008,19.0259,37600.0
2007-02-01 12:20:00,21.28,21.3,21.23,21.25,50000.0,19.0259,19.0437,18.9812,18.999,50000.0
2007-02-01 12:30:00,21.25,21.3,21.25,21.27,75600.0,18.999,19.0437,18.999,19.0169,75600.0
2007-02-01 12:40:00,21.26,21.27,21.24,21.25,69600.0,19.008,19.0169,18.9901,18.999,69600.0
2007-02-01 12:50:00,21.25,21.25,21.23,21.24,44400.0,18.999,18.999,18.9812,18.9901,44400.0
2007-02-01 13:00:00,21.24,21.24,21.2,21.2,65600.0,18.9901,18.9901,18.9543,18.9543,65600.0
2007-02-01 13:10:00,21.21,21.22,21.18,21.2,57200.0,18.9633,18.9722,18.9365,18.9543,57200.0
2007-02-01 13:20:00,21.2,21.24,21.2,21.23,42400.0,18.9543,18.9901,18.9543,18.9812,42400.0
2007-02-01 13:30:00,21.23,21.24,21.2,21.23,76800.0,18.9812,18.9901,18.9543,18.9812,76800.0
2007-02-01 13:40:00,21.23,21.28,21.23,21.27,66400.0,18.9812,19.0259,18.9812,19.0169,66400.0
2007-02-01 13:50:00,21.27,21.27,21.19,21.19,60800.0,19.0169,19.0169,18.9454,18.9454,60800.0
2007-02-01 14:00:00,21.19,21.24,21.19,21.23,42000.0,18.9454,18.9901,18.9454,18.9812,42000.0
2007-02-01 14:10:00,21.24,21.25,21.19,21.21,72400.0,18.9901,18.999,18.9454,18.9633,72400.0
2007-02-01 14:20:00,21.21,21.25,21.21,21.23,34400.0,18.9633,18.999,18.9633,18.9812,34400.0
2007-02-01 14:30:00,21.23,21.24,21.19,21.21,97200.0,18.9812,18.9901,18.9454,18.9633,97200.0
2007-02-01 14:40:00,21.21,21.23,21.19,21.22,75600.0,18.9633,18.9812,18.9454,18.9722,75600.0
2007-02-01 14:50:00,21.22,21.24,21.21,21.23,71600.0,18.9722,18.9901,18.9633,18.9812,71600.0
2007-02-01 15:00:00,21.23,21.31,21.23,21.3,145200.0,18.9812,19.0527,18.9812,19.0437,145200.0
2007-02-01 15:10:00,21.31,21.31,21.25,21.27,108000.0,19.0527,19.0527,18.999,19.0169,108000.0
2007-02-01 15:20:00,21.27,21.31,21.26,21.27,54800.0,19.0169,19.0527,19.008,19.0169,54800.0
2007-02-01 15:30:00,21.28,21.28,21.24,21.25,116400.0,19.0259,19.0259,18.9901,18.999,116400.0
2007-02-01 15:40:00,21.25,21.29,21.24,21.24,91600.0,18.999,19.0348,18.9901,18.9901,91600.0
2007-02-01 15:50:00,21.23,21.3,21.23,21.29,627600.0,18.9812,19.0437,18.9812,19.0348,627600.0
2007-02-02 09:30:00,21.38,21.49,21.32,21.48,354000.0,19.1153,19.2136,19.0616,19.2047,354000.0
2007-02-02 09:40:00,21.47,21.6,21.47,21.54,273600.0,19.1957,19.312,19.1957,19.2583,273600.0
2007-02-02 09:50:00,21.55,21.56,21.42,21.44,226400.0,19.2673,19.2762,19.151,19.1689,226400.0
2007-02-02 10:00:00,21.44,21.49,21.41,21.44,218800.0,19.1689,19.2136,19.1421,19.1689,218800.0
2007-02-02 10:10:00,21.44,21.48,21.41,21.42,206000.0,19.1689,19.2047,19.1421,19.151,206000.0
2007-02-02 10:20:00,21.41,21.43,21.4,21.4,154400.0,19.1421,19.16,19.1331,19.1331,154400.0
2007-02-02 10:30:00,21.4,21.41,21.29,21.3,260800.0,19.1331,19.1421,19.0348,19.0437,260800.0
2007-02-02 10:40:00,21.3,21.33,21.27,21.31,230400.0,19.0437,19.0706,19.0169,19.0527,230400.0
2007-02-02 10:50:00,21.31,21.34,21.3,21.32,105600.0,19.0527,19.0795,19.0437,19.0616,105600.0
2007-02-02 11:00:00,21.32,21.33,21.29,21.32,227200.0,19.0616,19.0706,19.0348,19.0616,227200.0
2007-02-02 11:10:00,21.32,21.35,21.31,21.32,219600.0,19.0616,19.0884,19.0527,19.0616,219600.0
2007-02-02 11:20:00,21.32,21.33,21.31,21.33,91600.0,19.0616,19.0706,19.0527,19.0706,91600.0
2007-02-02 11:30:00,21.33,21.4,21.33,21.35,147600.0,19.0706,19.1331,19.0706,19.0884,147600.0
2007-02-02 11:40:00,21.36,21.38,21.33,21.37,71200.0,19.0974,19.1153,19.0706,19.1063,71200.0
2007-02-02 11:50:00,21.37,21.39,21.36,21.37,113600.0,19.1063,19.1242,19.0974,19.1063,113600.0
2007-02-02 12:00:00,21.38,21.38,21.31,21.31,177600.0,19.1153,19.1153,19.0527,19.0527,177600.0
2007-02-02 12:10:00,21.31,21.37,21.31,21.33,126400.0,19.0527,19.1063,19.0527,19.0706,126400.0
2007-02-02 12:20:00,21.34,21.36,21.32,21.32,138000.0,19.0795,19.0974,19.0616,19.0616,138000.0
2007-02-02 12:30:00,21.32,21.4,21.32,21.38,84000.0,19.0616,19.1331,19.0616,19.1153,84000.0
2007-02-02 12:40:00,21.38,21.4,21.36,21.36,94800.0,19.1153,19.1331,19.0974,19.0974,94800.0
2007-02-02 12:50:00,21.36,21.38,21.35,21.38,64800.0,19.0974,19.1153,19.0884,19.1153,64800.0
2007-02-02 13:00:00,21.38,21.41,21.37,21.41,97200.0,19.1153,19.1421,19.1063,19.1421,97200.0
2007-02-02 13:10:00,21.41,21.42,21.37,21.39,153200.0,19.1421,19.151,19.1063,19.1242,153200.0
2007-02-02 13:20:00,21.39,21.45,21.39,21.39,245600.0,19.1242,19.1779,19.1242,19.1242,245600.0
2007-02-02 13:30:00,21.39,21.4,21.29,21.3,376400.0,19.1242,19.1331,19.0348,19.0437,376400.0
2007-02-02 13:40:00,21.29,21.38,21.29,21.32,210000.0,19.0348,19.1153,19.0348,19.0616,210000.0
2007-02-02 13:50:00,21.32,21.38,21.32,21.37,76400.0,19.0616,19.1153,19.0616,19.1063,76400.0
2007-02-02 14:00:00,21.37,21.39,21.36,21.39,100800.0,19.1063,19.1242,19.0974,19.1242,100800.0
2007-02-02 14:10:00,21.4,21.4,21.29,21.34,139200.0,19.1331,19.1331,19.0348,19.0795,139200.0
2007-02-02 14:20:00,21.33,21.35,21.27,21.28,98000.0,19.0706,19.0884,19.0169,19.0259,98000.0
2007-02-02 14:30:00,21.28,21.41,21.28,21.38,189600.0,19.0259,19.1421,19.0259,19.1153,189600.0
2007-02-02 14:40:00,21.38,21.39,21.32,21.36,133600.0,19.1153,19.1242,19.0616,19.0974,133600.0
2007-02-02 14:50:00,21.35,21.42,21.33,21.4,258000.0,19.0884,19.151,19.0706,19.1331,258000.0
2007-02-02 15:00:00,21.4,21.41,21.35,21.39,110800.0,19.1331,19.1421,19.0884,19.1242,110800.0
2007-02-02 15:10:00,21.39,21.39,21.36,21.37,108000.0,19.1242,19.1242,19.0974,19.1063,108000.0
2007-02-02 15:20:00,21.38,21.39,21.37,21.38,186400.0,19.1153,19.1242,19.1063,19.1153,186400.0
2007-02-02 15:30:00,21.37,21.38,21.35,21.37,94400.0,19.1063,19.1153,19.0884,19.1063,94400.0
2007-02-02 15:40:00,21.37,21.39,21.35,21.38,280400.0,19.1063,19.1242,19.0884,19.1153,280400.0
2007-02-02 15:50:00,21.38,21.47,21.36,21.47,1061600.0,19.1153,19.1957,19.0974,19.1957,1061600.0
2007-02-05 09:30:00,22.43,22.7,22.27,22.49,3096400.0,20.054,20.2954,19.911,20.1077,3096400.0
2007-02-05 09:40:00,22.49,22.56,22.25,22.51,1270000.0,20.1077,20.1703,19.8931,20.1256,1270000.0
2007-02-05 09:50:00,22.52,22.6,22.5,22.53,986400.0,20.1345,20.206,20.1166,20.1434,986400.0
2007-02-05 10:00:00,22.53,22.57,22.5,22.5,716400.0,20.1434,20.1792,20.1166,20.1166,716400.0
2007-02-05 10:10:00,22.5,22.55,22.5,22.53,470000.0,20.1166,20.1613,20.1166,20.1434,470000.0
2007-02-05 10:20:00,22.53,22.74,22.53,22.72,1398400.0,20.1434,20.3312,20.1434,20.3133,1398400.0
2007-02-05 10:30:00,22.72,23.05,22.7,23.03,1359600.0,20.3133,20.6084,20.2954,20.5905,1359600.0
2007-02-05 10:40:00,23.02,23.18,23.0,23.05,898400.0,20.5815,20.7246,20.5637,20.6084,898400.0
2007-02-05 10:50:00,23.04,23.06,22.92,22.99,578000.0,20.5994,20.6173,20.4921,20.5547,578000.0
2007-02-05 11:00:00,22.99,23.14,22.97,23.03,605600.0,20.5547,20.6888,20.5368,20.5905,605600.0
2007-02-05 11:10:00,23.03,23.24,23.03,23.11,736000.0,20.5905,20.7782,20.5905,20.662,736000.0
2007-02-05 11:20:00,23.1,23.17,22.96,23.06,549200.0,20.6531,20.7157,20.5279,20.6173,549200.0
2007-02-05 11:30:00,23.07,23.09,22.89,22.94,546400.0,20.6262,20.6441,20.4653,20.51,546400.0
2007-02-05 11:40:00,22.94,22.96,22.88,22.94,306400.0,20.51,20.5279,20.4564,20.51,306400.0
2007-02-05 11:50:00,22.94,23.0,22.91,22.98,223200.0,20.51,20.5637,20.4832,20.5458,223200.0
2007-02-05 12:00:00,22.98,22.98,22.91,22.91,158000.0,20.5458,20.5458,20.4832,20.4832,158000.0
2007-02-05 12:10:00,22.91,23.0,22.88,22.97,320800.0,20.4832,20.5637,20.4564,20.5368,320800.0
2007-02-05 12:20:00,22.98,23.04,22.97,23.01,262800.0,20.5458,20.5994,20.5368,20.5726,262800.0
2007-02-05 12:30:00,23.02,23.08,23.01,23.07,236400.0,20.5815,20.6352,20.5726,20.6262,236400.0
2007-02-05 12:40:00,23.07,23.08,23.03,23.06,155600.0,20.6262,20.6352,20.5905,20.6173,155600.0
2007-02-05 12:50:00,23.07,23.17,23.06,23.14,231600.0,20.6262,20.7157,20.6173,20.6888,231600.0
2007-02-05 13:00:00,23.14,23.16,23.14,23.16,142000.0,20.6888,20.7067,20.6888,20.7067,142000.0
2007-02-05 13:10:00,23.15,23.16,23.11,23.15,154000.0,20.6978,20.7067,20.662,20.6978,154000.0
2007-02-05 13:20:00,23.15,23.16,23.09,23.11,80800.0,20.6978,20.7067,20.6441,20.662,80800.0
2007-02-05 13:30:00,23.1,23.14,23.07,23.11,172800.0,20.6531,20.6888,20.6262,20.662,172800.0
2007-02-05 13:40:00,23.12,23.13,23.05,23.07,104800.0,20.671,20.6799,20.6084,20.6262,104800.0
2007-02-05 13:50:00,23.07,23.16,23.06,23.16,192800.0,20.6262,20.7067,20.6173,20.7067,192800.0
2007-02-05 14:00:00,23.16,23.18,23.15,23.17,218800.0,20.7067,20.7246,20.6978,20.7157,218800.0
2007-02-05 14:10:00,23.17,23.18,23.1,23.16,172400.0,20.7157,20.7246,20.6531,20.7067,172400.0
2007-02-05 14:20:00,23.16,23.17,23.11,23.16,140400.0,20.7067,20.7157,20.662,20.7067,140400.0
2007-02-05 14:30:00,23.16,23.18,23.11,23.18,166800.0,20.7067,20.7246,20.662,20.7246,166800.0
2007-02-05 14:40:00,23.18,23.34,23.17,23.31,736400.0,20.7246,20.8676,20.7157,20.8408,736400.0
2007-02-05 14:50:00,23.31,23.37,23.29,23.31,460800.0,20.8408,20.8945,20.8229,20.8408,460800.0
2007-02-05 15:00:00,23.3,23.3,23.22,23.22,305200.0,20.8319,20.8319,20.7604,20.7604,305200.0
2007-02-05 15:10:00,23.22,23.29,23.22,23.28,179600.0,20.7604,20.8229,20.7604,20.814,179600.0
2007-02-05 15:20:00,23.28,23.29,23.18,23.27,386800.0,20.814,20.8229,20.7246,20.8051,386800.0
2007-02-05 15:30:00,23.27,23.29,23.24,23.25,328000.0,20.8051,20.8229,20.7782,20.7872,328000.0
2007-02-05 15:40:00,23.25,23.27,23.23,23.24,383200.0,20.7872,20.8051,20.7693,20.7782,383200.0
2007-02-05 15:50:00,23.24,23.27,23.22,23.24,730000.0,20.7782,20.8051,20.7604,20.7782,730000.0
2007-02-06 09:30:00,23.28,23.49,23.17,23.27,787600.0,20.814,21.0018,20.7157,20.8051,787600.0
2007-02-06 09:40:00,23.28,23.38,23.18,23.3,370000.0,20.814,20.9034,20.7246,20.8319,370000.0
2007-02-06 09:50:00,23.3,23.31,23.22,23.25,284800.0,20.8319,20.8408,20.7604,20.7872,284800.0
2007-02-06 10:00:00,23.24,23.38,23.21,23.3,282400.0,20.7782,20.9034,20.7514,20.8319,282400.0
2007-02-06 10:10:00,23.3,23.32,23.04,23.15,418000.0,20.8319,20.8498,20.5994,20.6978,418000.0
2007-02-06 10:20:00,23.15,23.15,23.1,23.11,209600.0,20.6978,20.6978,20.6531,20.662,209600.0
2007-02-06 10:30:00,23.11,23.11,23.06,23.07,184800.0,20.662,20.662,20.6173,20.6262,184800.0
2007-02-06 10:40:00,23.08,23.08,23.03,23.05,271200.0,20.6352,20.6352,20.5905,20.6084,271200.0
2007-02-06 10:50:00,23.05,23.07,22.96,22.97,356000.0,20.6084,20.6262,20.5279,20.5368,356000.0
2007-02-06 11:00:00,22.97,22.99,22.91,22.97,623200.0,20.5368,20.5547,20.4832,20.5368,623200.0
2007-02-06 11:10:00,22.97,23.02,22.95,22.99,184400.0,20.5368,20.5815,20.519,20.5547,184400.0
2007-02-06 11:20:00,22.98,22.99,22.93,22.94,125600.0,20.5458,20.5547,20.5011,20.51,125600.0
2007-02-06 11:30:00,22.95,23.0,22.94,22.98,154000.0,20.519,20.5637,20.51,20.5458,154000.0
2007-02-06 11:40:00,22.98,22.98,22.89,22.92,164800.0,20.5458,20.5458,20.4653,20.4921,164800.0
2007-02-06 11:50:00,22.91,22.94,22.86,22.86,260000.0,20.4832,20.51,20.4385,20.4385,260000.0
2007-02-06 12:00:00,22.86,22.96,22.86,22.94,228400.0,20.4385,20.5279,20.4385,20.51,228400.0
2007-02-06 12:10:00,22.94,22.98,22.92,22.97,99600.0,20.51,20.5458,20.4921,20.5368,99600.0
2007-02-06 12:20:00,22.96,23.01,22.95,22.99,62800.0,20.5279,20.5726,20.519,20.5547,62800.0
2007-02-06 12:30:00,22.99,23.07,22.94,23.07,97600.0,20.5547,20.6262,20.51,20.6262,97600.0
2007-02-06 12:40:00,23.07,23.07,22.99,22.99,87200.0,20.6262,20.6262,20.5547,20.5547,87200.0
2007-02-06 12:50:00,22.98,23.03,22.97,23.02,57600.0,20.5458,20.5905,20.5368,20.5815,57600.0
2007-02-06 13:00:00,23.02,23.06,23.01,23.03,143200.0,20.5815,20.6173,20.5726,20.5905,143200.0
2007-02-06 13:10:00,23.03,23.03,22.97,23.01,69200.0,20.5905,20.5905,20.5368,20.5726,69200.0
2007-02-06 13:20:00,23.02,23.02,22.98,23.0,53200.0,20.5815,20.5815,20.5458,20.5637,53200.0
2007-02-06 13:30:00,23.0,23.04,23.0,23.03,96000.0,20.5637,20.5994,20.5637,20.5905,96000.0
2007-02-06 13:40:00,23.04,23.04,22.98,22.98,59600.0,20.5994,20.5994,20.5458,20.5458,59600.0
2007-02-06 13:50:00,22.98,23.0,22.96,22.99,73200.0,20.5458,20.5637,20.5279,20.5547,73200.0
2007-02-06 14:00:00,22.99,23.0,22.94,22.95,172400.0,20.5547,20.5637,20.51,20.519,172400.0
2007-02-06 14:10:00,22.95,23.01,22.94,23.0,294000.0,20.519,20.5726,20.51,20.5637,294000.0
2007-02-06 14:20:00,23.0,23.04,22.99,23.03,128400.0,20.5637,20.5994,20.5547,20.5905,128400.0
2007-02-06 14:30:00,23.03,23.08,23.0,23.06,159200.0,20.5905,20.6352,20.5637,20.6173,159200.0
2007-02-06 14:40:00,23.06,23.08,23.03,23.06,126800.0,20.6173,20.6352,20.5905,20.6173,126800.0
2007-02-06 14:50:00,23.06,23.18,23.06,23.18,167600.0,20.6173,20.7246,20.6173,20.7246,167600.0
2007-02-06 15:00:00,23.18,23.2,23.1,23.18,227600.0,20.7246,20.7425,20.6531,20.7246,227600.0
2007-02-06 15:10:00,23.18,23.18,23.11,23.16,66800.0,20.7246,20.7246,20.662,20.7067,66800.0
2007-02-06 15:20:00,23.16,23.2,23.1,23.18,106800.0,20.7067,20.7425,20.6531,20.7246,106800.0
2007-02-06 15:30:00,23.17,23.17,23.1,23.11,81600.0,20.7157,20.7157,20.6531,20.662,81600.0
2007-02-06 15:40:00,23.11,23.18,23.11,23.18,136000.0,20.662,20.7246,20.662,20.7246,136000.0
2007-02-06 15:50:00,23.18,23.2,23.16,23.18,276800.0,20.7246,20.7425,20.7067,20.7246,276800.0
2007-02-07 09:30:00,23.27,23.31,23.24,23.31,293200.0,20.8051,20.8408,20.7782,20.8408,293200.0
2007-02-07 09:40:00,23.3,23.4,23.29,23.37,294800.0,20.8319,20.9213,20.8229,20.8945,294800.0
2007-02-07 09:50:00,23.36,23.4,23.36,23.4,123200.0,20.8855,20.9213,20.8855,20.9213,123200.0
2007-02-07 10:00:00,23.4,23.4,23.32,23.32,194800.0,20.9213,20.9213,20.8498,20.8498,194800.0
2007-02-07 10:10:00,23.32,23.4,23.3,23.37,246400.0,20.8498,20.9213,20.8319,20.8945,246400.0
2007-02-07 10:20:00,23.37,23.38,23.32,23.34,154000.0,20.8945,20.9034,20.8498,20.8676,154000.0
2007-02-07 10:30:00,23.34,23.37,23.33,23.36,148000.0,20.8676,20.8945,20.8587,20.8855,148000.0
2007-02-07 10:40:00,23.36,23.39,23.35,23.39,191200.0,20.8855,20.9124,20.8766,20.9124,191200.0
2007-02-07 10:50:00,23.38,23.45,23.36,23.42,255200.0,20.9034,20.966,20.8855,20.9392,255200.0
2007-02-07 11:00:00,23.42,23.45,23.4,23.44,232400.0,20.9392,20.966,20.9213,20.9571,232400.0
2007-02-07 11:10:00,23.43,23.47,23.42,23.47,94800.0,20.9481,20.9839,20.9392,20.9839,94800.0
2007-02-07 11:20:00,23.47,23.58,23.46,23.53,244800.0,20.9839,21.0822,20.9749,21.0375,244800.0
2007-02-07 11:30:00,23.53,23.56,23.43,23.44,217600.0,21.0375,21.0643,20.9481,20.9571,217600.0
2007-02-07 11:40:00,23.43,23.5,23.43,23.47,118800.0,20.9481,21.0107,20.9481,20.9839,118800.0
2007-02-07 11:50:00,23.47,23.52,23.45,23.49,114400.0,20.9839,21.0286,20.966,21.0018,114400.0
2007-02-07 12:00:00,23.49,23.53,23.46,23.52,124400.0,21.0018,21.0375,20.9749,21.0286,124400.0
2007-02-07 12:10:00,23.53,23.54,23.49,23.49,56000.0,21.0375,21.0465,21.0018,21.0018,56000.0
2007-02-07 12:20:00,23.5,23.5,23.47,23.48,56400.0,21.0107,21.0107,20.9839,20.9928,56400.0
2007-02-07 12:30:00,23.49,23.5,23.44,23.44,84800.0,21.0018,21.0107,20.9571,20.9571,84800.0
2007-02-07 12:40:00,23.44,23.5,23.43,23.49,58400.0,20.9571,21.0107,20.9481,21.0018,58400.0
2007-02-07 12:50:00,23.49,23.52,23.43,23.46,139200.0,21.0018,21.0286,20.9481,20.9749,139200.0
2007-02-07 13:00:00,23.47,23.5,23.46,23.5,59600.0,20.9839,21.0107,20.9749,21.0107,59600.0
2007-02-07 13:10:00,23.49,23.54,23.47,23.52,390400.0,21.0018,21.0465,20.9839,21.0286,390400.0
2007-02-07 13:20:00,23.52,23.57,23.5,23.57,154000.0,21.0286,21.0733,21.0107,21.0733,154000.0
2007-02-07 13:30:00,23.57,23.58,23.56,23.58,143600.0,21.0733,21.0822,21.0643,21.0822,143600.0
2007-02-07 13:40:00,23.58,23.58,23.55,23.58,79200.0,21.0822,21.0822,21.0554,21.0822,79200.0
2007-02-07 13:50:00,23.58,23.6,23.55,23.6,81200.0,21.0822,21.1001,21.0554,21.1001,81200.0
2007-02-07 14:00:00,23.6,23.63,23.57,23.59,237600.0,21.1001,21.1269,21.0733,21.0912,237600.0
2007-02-07 14:10:00,23.59,23.61,23.58,23.59,195200.0,21.0912,21.109,21.0822,21.0912,195200.0
2007-02-07 14:20:00,23.58,23.66,23.57,23.64,161200.0,21.0822,21.1538,21.0733,21.1359,161200.0
2007-02-07 14:30:00,23.64,23.65,23.57,23.59,269200.0,21.1359,21.1448,21.0733,21.0912,269200.0
2007-02-07 14:40:00,23.59,23.61,23.56,23.57,277600.0,21.0912,21.109,21.0643,21.0733,277600.0
2007-02-07 14:50:00,23.57,23.58,23.55,23.56,144000.0,21.0733,21.0822,21.0554,21.0643,144000.0
2007-02-07 15:00:00,23.56,23.61,23.56,23.61,112400.0,21.0643,21.109,21.0643,21.109,112400.0
2007-02-07 15:10:00,23.61,23.63,23.6,23.6,102000.0,21.109,21.1269,21.1001,21.1001,102000.0
2007-02-07 15:20:00,23.6,23.65,23.6,23.63,116800.0,21.1001,21.1448,21.1001,21.1269,116800.0
2007-02-07 15:30:00,23.63,23.64,23.6,23.62,127200.0,21.1269,21.1359,21.1001,21.118,127200.0
2007-02-07 15:40:00,23.63,23.69,23.63,23.67,230000.0,21.1269,21.1806,21.1269,21.1627,230000.0
2007-02-07 15:50:00,23.67,23.73,23.66,23.72,400800.0,21.1627,21.2163,21.1538,21.2074,400800.0
2007-02-08 09:30:00,23.61,23.66,23.54,23.64,458400.0,21.109,21.1538,21.0465,21.1359,458400.0
2007-02-08 09:40:00,23.65,23.72,23.6,23.62,219200.0,21.1448,21.2074,21.1001,21.118,219200.0
2007-02-08 09:50:00,23.62,23.65,23.51,23.52,258800.0,21.118,21.1448,21.0196,21.0286,258800.0
2007-02-08 10:00:00,23.52,23.55,23.5,23.52,226800.0,21.0286,21.0554,21.0107,21.0286,226800.0
2007-02-08 10:10:00,23.52,23.54,23.5,23.51,182000.0,21.0286,21.0465,21.0107,21.0196,182000.0
2007-02-08 10:20:00,23.52,23.53,23.5,23.52,437600.0,21.0286,21.0375,21.0107,21.0286,437600.0
2007-02-08 10:30:00,23.53,23.55,23.53,23.54,160400.0,21.0375,21.0554,21.0375,21.0465,160400.0
2007-02-08 10:40:00,23.54,23.55,23.5,23.5,136400.0,21.0465,21.0554,21.0107,21.0107,136400.0
2007-02-08 10:50:00,23.5,23.53,23.5,23.5,185600.0,21.0107,21.0375,21.0107,21.0107,185600.0
2007-02-08 11:00:00,23.5,23.51,23.46,23.48,253600.0,21.0107,21.0196,20.9749,20.9928,253600.0
2007-02-08 11:10:00,23.48,23.52,23.48,23.51,226800.0,20.9928,21.0286,20.9928,21.0196,226800.0
2007-02-08 11:20:00,23.52,23.52,23.48,23.5,211600.0,21.0286,21.0286,20.9928,21.0107,211600.0
2007-02-08 11:30:00,23.5,23.51,23.48,23.5,164800.0,21.0107,21.0196,20.9928,21.0107,164800.0
2007-02-08 11:40:00,23.51,23.51,23.49,23.49,137600.0,21.0196,21.0196,21.0018,21.0018,137600.0
2007-02-08 11:50:00,23.49,23.5,23.47,23.47,113200.0,21.0018,21.0107,20.9839,20.9839,113200.0
2007-02-08 12:00:00,23.47,23.48,23.44,23.46,137600.0,20.9839,20.9928,20.9571,20.9749,137600.0
2007-02-08 12:10:00,23.46,23.48,23.44,23.48,92000.0,20.9749,20.9928,20.9571,20.9928,92000.0
2007-02-08 12:20:00,23.49,23.51,23.45,23.47,166400.0,21.0018,21.0196,20.966,20.9839,166400.0
2007-02-08 12:30:00,23.47,23.53,23.46,23.52,184000.0,20.9839,21.0375,20.9749,21.0286,184000.0
2007-02-08 12:40:00,23.52,23.53,23.5,23.52,186000.0,21.0286,21.0375,21.0107,21.0286,186000.0
2007-02-08 12:50:00,23.52,23.53,23.5,23.53,129600.0,21.0286,21.0375,21.0107,21.0375,129600.0
2007-02-08 13:00:00,23.53,23.54,23.5,23.53,220800.0,21.0375,21.0465,21.0107,21.0375,220800.0
2007-02-08 13:10:00,23.53,23.53,23.48,23.48,140800.0,21.0375,21.0375,20.9928,20.9928,140800.0
2007-02-08 13:20:00,23.48,23.49,23.44,23.47,138400.0,20.9928,21.0018,20.9571,20.9839,138400.0
2007-02-08 13:30:00,23.47,23.52,23.47,23.5,99600.0,20.9839,21.0286,20.9839,21.0107,99600.0
2007-02-08 13:40:00,23.5,23.53,23.49,23.51,123600.0,21.0107,21.0375,21.0018,21.0196,123600.0
2007-02-08 13:50:00,23.5,23.51,23.48,23.5,109600.0,21.0107,21.0196,20.9928,21.0107,109600.0
2007-02-08 14:00:00,23.5,23.51,23.48,23.5,91600.0,21.0107,21.0196,20.9928,21.0107,91600.0
2007-02-08 14:10:00,23.49,23.51,23.48,23.49,158400.0,21.0018,21.0196,20.9928,21.0018,158400.0
2007-02-08 14:20:00,23.49,23.51,23.48,23.49,163600.0,21.0018,21.0196,20.9928,21.0018,163600.0
2007-02-08 14:30:00,23.49,23.5,23.47,23.47,174000.0,21.0018,21.0107,20.9839,20.9839,174000.0
2007-02-08 14:40:00,23.48,23.5,23.47,23.49,52000.0,20.9928,21.0107,20.9839,21.0018,52000.0
2007-02-08 14:50:00,23.49,23.53,23.48,23.49,339200.0,21.0018,21.0375,20.9928,21.0018,339200.0
2007-02-08 15:00:00,23.5,23.5,23.47,23.49,106800.0,21.0107,21.0107,20.9839,21.0018,106800.0
2007-02-08 15:10:00,23.49,23.5,23.48,23.49,65600.0,21.0018,21.0107,20.9928,21.0018,65600.0
2007-02-08 15:20:00,23.49,23.49,23.47,23.48,96800.0,21.0018,21.0018,20.9839,20.9928,96800.0
2007-02-08 15:30:00,23.49,23.5,23.48,23.48,121200.0,21.0018,21.0107,20.9928,20.9928,121200.0
2007-02-08 15:40:00,23.48,23.5,23.45,23.5,108000.0,20.9928,21.0107,20.966,21.0107,108000.0
2007-02-08 15:50:00,23.49,23.53,23.49,23.5,460800.0,21.0018,21.0375,21.0018,21.0107,460800.0
2007-02-09 09:30:00,23.41,23.54,23.41,23.52,294400.0,20.9302,21.0465,20.9302,21.0286,294400.0
2007-02-09 09:40:00,23.52,23.58,23.5,23.52,146000.0,21.0286,21.0822,21.0107,21.0286,146000.0
2007-02-09 09:50:00,23.53,23.58,23.53,23.56,68800.0,21.0375,21.0822,21.0375,21.0643,68800.0
2007-02-09 10:00:00,23.56,23.56,23.51,23.51,94800.0,21.0643,21.0643,21.0196,21.0196,94800.0
2007-02-09 10:10:00,23.51,23.53,23.47,23.51,58800.0,21.0196,21.0375,20.9839,21.0196,58800.0
2007-02-09 10:20:00,23.52,23.54,23.41,23.41,98000.0,21.0286,21.0465,20.9302,20.9302,98000.0
2007-02-09 10:30:00,23.42,23.46,23.38,23.41,137200.0,20.9392,20.9749,20.9034,20.9302,137200.0
2007-02-09 10:40:00,23.42,23.43,23.39,23.41,175200.0,20.9392,20.9481,20.9124,20.9302,175200.0
2007-02-09 10:50:00,23.42,23.42,23.37,23.38,49600.0,20.9392,20.9392,20.8945,20.9034,49600.0
2007-02-09 11:00:00,23.37,23.43,23.37,23.41,116000.0,20.8945,20.9481,20.8945,20.9302,116000.0
2007-02-09 11:10:00,23.41,23.42,23.36,23.37,90000.0,20.9302,20.9392,20.8855,20.8945,90000.0
2007-02-09 11:20:00,23.37,23.41,23.36,23.41,48800.0,20.8945,20.9302,20.8855,20.9302,48800.0
2007-02-09 11:30:00,23.41,23.43,23.4,23.43,126800.0,20.9302,20.9481,20.9213,20.9481,126800.0
2007-02-09 11:40:00,23.42,23.45,23.4,23.45,84000.0,20.9392,20.966,20.9213,20.966,84000.0
2007-02-09 11:50:00,23.45,23.48,23.44,23.47,101600.0,20.966,20.9928,20.9571,20.9839,101600.0
2007-02-09 12:00:00,23.47,23.49,23.44,23.46,56000.0,20.9839,21.0018,20.9571,20.9749,56000.0
2007-02-09 12:10:00,23.46,23.48,23.44,23.46,43600.0,20.9749,20.9928,20.9571,20.9749,43600.0
2007-02-09 12:20:00,23.47,23.47,23.39,23.43,82000.0,20.9839,20.9839,20.9124,20.9481,82000.0
2007-02-09 12:30:00,23.43,23.43,23.38,23.41,69200.0,20.9481,20.9481,20.9034,20.9302,69200.0
2007-02-09 12:40:00,23.41,23.43,23.4,23.41,47200.0,20.9302,20.9481,20.9213,20.9302,47200.0
2007-02-09 12:50:00,23.41,23.41,23.19,23.19,283200.0,20.9302,20.9302,20.7335,20.7335,283200.0
2007-02-09 13:00:00,23.19,23.28,23.18,23.27,168400.0,20.7335,20.814,20.7246,20.8051,168400.0
2007-02-09 13:10:00,23.28,23.3,23.25,23.29,100000.0,20.814,20.8319,20.7872,20.8229,100000.0
2007-02-09 13:20:00,23.28,23.34,23.28,23.34,78400.0,20.814,20.8676,20.814,20.8676,78400.0
2007-02-09 13:30:00,23.35,23.37,23.29,23.33,226800.0,20.8766,20.8945,20.8229,20.8587,226800.0
2007-02-09 13:40:00,23.33,23.37,23.3,23.32,68000.0,20.8587,20.8945,20.8319,20.8498,68000.0
2007-02-09 13:50:00,23.32,23.32,23.24,23.27,152400.0,20.8498,20.8498,20.7782,20.8051,152400.0
2007-02-09 14:00:00,23.27,23.28,23.15,23.15,153600.0,20.8051,20.814,20.6978,20.6978,153600.0
2007-02-09 14:10:00,23.16,23.18,23.07,23.15,351600.0,20.7067,20.7246,20.6262,20.6978,351600.0
2007-02-09 14:20:00,23.16,23.18,23.12,23.12,204800.0,20.7067,20.7246,20.671,20.671,204800.0
2007-02-09 14:30:00,23.12,23.12,23.05,23.07,131600.0,20.671,20.671,20.6084,20.6262,131600.0
2007-02-09 14:40:00,23.07,23.08,23.0,23.03,305200.0,20.6262,20.6352,20.5637,20.5905,305200.0
2007-02-09 14:50:00,23.03,23.05,22.96,23.02,178400.0,20.5905,20.6084,20.5279,20.5815,178400.0
2007-02-09 15:00:00,23.03,23.25,23.02,23.04,128400.0,20.5905,20.7872,20.5815,20.5994,128400.0
2007-02-09 15:10:00,23.04,23.11,23.04,23.1,162800.0,20.5994,20.662,20.5994,20.6531,162800.0
2007-02-09 15:20:00,23.09,23.14,23.07,23.12,164000.0,20.6441,20.6888,20.6262,20.671,164000.0
2007-02-09 15:30:00,23.13,23.14,23.07,23.11,156000.0,20.6799,20.6888,20.6262,20.662,156000.0
2007-02-09 15:40:00,23.12,23.13,23.07,23.11,197200.0,20.671,20.6799,20.6262,20.662,197200.0
2007-02-09 15:50:00,23.11,23.11,23.03,23.03,214800.0,20.662,20.662,20.5905,20.5905,214800.0
2007-02-12 09:30:00,22.82,23.02,22.75,22.9,730800.0,20.4027,20.5815,20.3401,20.4743,730800.0
2007-02-12 09:40:00,22.92,23.0,22.89,22.91,269600.0,20.4921,20.5637,20.4653,20.4832,269600.0
2007-02-12 09:50:00,22.9,22.95,22.9,22.92,163200.0,20.4743,20.519,20.4743,20.4921,163200.0
2007-02-12 10:00:00,22.92,22.98,22.89,22.98,150400.0,20.4921,20.5458,20.4653,20.5458,150400.0
2007-02-12 10:10:00,22.96,23.05,22.96,23.04,236400.0,20.5279,20.6084,20.5279,20.5994,236400.0
2007-02-12 10:20:00,23.03,23.18,23.03,23.18,438400.0,20.5905,20.7246,20.5905,20.7246,438400.0
2007-02-12 10:30:00,23.18,23.18,23.04,23.07,116400.0,20.7246,20.7246,20.5994,20.6262,116400.0
2007-02-12 10:40:00,23.08,23.17,23.08,23.1,84800.0,20.6352,20.7157,20.6352,20.6531,84800.0
2007-02-12 10:50:00,23.11,23.17,23.03,23.07,126400.0,20.662,20.7157,20.5905,20.6262,126400.0
2007-02-12 11:00:00,23.06,23.15,23.06,23.11,90800.0,20.6173,20.6978,20.6173,20.662,90800.0
2007-02-12 11:10:00,23.13,23.13,23.06,23.07,53600.0,20.6799,20.6799,20.6173,20.6262,53600.0
2007-02-12 11:20:00,23.07,23.09,23.0,23.0,111200.0,20.6262,20.6441,20.5637,20.5637,111200.0
2007-02-12 11:30:00,23.0,23.02,22.97,22.99,78400.0,20.5637,20.5815,20.5368,20.5547,78400.0
2007-02-12 11:40:00,22.99,23.11,22.99,23.1,82800.0,20.5547,20.662,20.5547,20.6531,82800.0
2007-02-12 11:50:00,23.1,23.1,23.05,23.08,42400.0,20.6531,20.6531,20.6084,20.6352,42400.0
2007-02-12 12:00:00,23.06,23.09,23.06,23.08,40000.0,20.6173,20.6441,20.6173,20.6352,40000.0
2007-02-12 12:10:00,23.08,23.09,23.07,23.08,44000.0,20.6352,20.6441,20.6262,20.6352,44000.0
2007-02-12 12:20:00,23.09,23.11,23.07,23.11,73200.0,20.6441,20.662,20.6262,20.662,73200.0
2007-02-12 12:30:00,23.11,23.11,23.08,23.08,57200.0,20.662,20.662,20.6352,20.6352,57200.0
2007-02-12 12:40:00,23.08,23.15,23.08,23.15,168800.0,20.6352,20.6978,20.6352,20.6978,168800.0
2007-02-12 12:50:00,23.14,23.15,23.04,23.04,80800.0,20.6888,20.6978,20.5994,20.5994,80800.0
2007-02-12 13:00:00,23.05,23.07,23.05,23.05,57600.0,20.6084,20.6262,20.6084,20.6084,57600.0
2007-02-12 13:10:00,23.05,23.11,23.05,23.08,35200.0,20.6084,20.662,20.6084,20.6352,35200.0
2007-02-12 13:20:00,23.08,23.14,23.08,23.13,83600.0,20.6352,20.6888,20.6352,20.6799,83600.0
2007-02-12 13:30:00,23.13,23.13,23.09,23.1,35600.0,20.6799,20.6799,20.6441,20.6531,35600.0
2007-02-12 13:40:00,23.11,23.11,23.08,23.1,37600.0,20.662,20.662,20.6352,20.6531,37600.0
2007-02-12 13:50:00,23.09,23.09,23.05,23.07,213200.0,20.6441,20.6441,20.6084,20.6262,213200.0
2007-02-12 14:00:00,23.06,23.1,23.06,23.09,50400.0,20.6173,20.6531,20.6173,20.6441,50400.0
2007-02-12 14:10:00,23.09,23.11,23.08,23.08,72000.0,20.6441,20.662,20.6352,20.6352,72000.0
2007-02-12 14:20:00,23.08,23.08,23.07,23.08,193600.0,20.6352,20.6352,20.6262,20.6352,193600.0
2007-02-12 14:30:00,23.08,23.09,23.06,23.06,130400.0,20.6352,20.6441,20.6173,20.6173,130400.0
2007-02-12 14:40:00,23.06,23.11,23.06,23.11,69600.0,20.6173,20.662,20.6173,20.662,69600.0
2007-02-12 14:50:00,23.11,23.12,23.08,23.1,46000.0,20.662,20.671,20.6352,20.6531,46000.0
2007-02-12 15:00:00,23.1,23.11,23.1,23.11,84800.0,20.6531,20.662,20.6531,20.662,84800.0
2007-02-12 15:10:00,23.11,23.16,23.1,23.15,155200.0,20.662,20.7067,20.6531,20.6978,155200.0
2007-02-12 15:20:00,23.15,23.16,23.14,23.15,157600.0,20.6978,20.7067,20.6888,20.6978,157600.0
2007-02-12 15:30:00,23.15,23.16,23.11,23.12,161600.0,20.6978,20.7067,20.662,20.671,161600.0
2007-02-12 15:40:00,23.13,23.13,23.1,23.1,78000.0,20.6799,20.6799,20.6531,20.6531,78000.0
2007-02-12 15:50:00,23.1,23.12,23.1,23.11,166800.0,20.6531,20.671,20.6531,20.662,166800.0
2007-02-13 09:30:00,23.25,23.25,23.11,23.11,358800.0,20.7872,20.7872,20.662,20.662,358800.0
2007-02-13 09:40:00,23.11,23.13,23.09,23.1,146800.0,20.662,20.6799,20.6441,20.6531,146800.0
2007-02-13 09:50:00,23.1,23.13,23.1,23.11,146400.0,20.6531,20.6799,20.6531,20.662,146400.0
2007-02-13 10:00:00,23.12,23.18,23.11,23.14,194000.0,20.671,20.7246,20.662,20.6888,194000.0
2007-02-13 10:10:00,23.14,23.18,23.13,23.13,121600.0,20.6888,20.7246,20.6799,20.6799,121600.0
2007-02-13 10:20:00,23.13,23.15,23.13,23.13,96400.0,20.6799,20.6978,20.6799,20.6799,96400.0
2007-02-13 10:30:00,23.13,23.19,23.13,23.14,132400.0,20.6799,20.7335,20.6799,20.6888,132400.0
2007-02-13 10:40:00,23.14,23.15,23.08,23.09,221600.0,20.6888,20.6978,20.6352,20.6441,221600.0
2007-02-13 10:50:00,23.09,23.09,23.03,23.05,133600.0,20.6441,20.6441,20.5905,20.6084,133600.0
2007-02-13 11:00:00,23.05,23.1,23.05,23.08,80400.0,20.6084,20.6531,20.6084,20.6352,80400.0
2007-02-13 11:10:00,23.08,23.09,23.07,23.08,49600.0,20.6352,20.6441,20.6262,20.6352,49600.0
2007-02-13 11:20:00,23.08,23.12,23.08,23.1,72000.0,20.6352,20.671,20.6352,20.6531,72000.0
2007-02-13 11:30:00,23.1,23.13,23.08,23.08,140000.0,20.6531,20.6799,20.6352,20.6352,140000.0
2007-02-13 11:40:00,23.08,23.11,23.08,23.1,50800.0,20.6352,20.662,20.6352,20.6531,50800.0
2007-02-13 11:50:00,23.1,23.11,23.09,23.11,65600.0,20.6531,20.662,20.6441,20.662,65600.0
2007-02-13 12:00:00,23.1,23.12,23.1,23.11,48400.0,20.6531,20.671,20.6531,20.662,48400.0
2007-02-13 12:10:00,23.11,23.11,23.1,23.1,63600.0,20.662,20.662,20.6531,20.6531,63600.0
2007-02-13 12:20:00,23.11,23.15,23.09,23.09,203200.0,20.662,20.6978,20.6441,20.6441,203200.0
2007-02-13 12:30:00,23.09,23.14,23.09,23.12,32800.0,20.6441,20.6888,20.6441,20.671,32800.0
2007-02-13 12:40:00,23.13,23.13,23.05,23.06,582400.0,20.6799,20.6799,20.6084,20.6173,582400.0
2007-02-13 12:50:00,23.06,23.08,23.05,23.07,43200.0,20.6173,20.6352,20.6084,20.6262,43200.0
2007-02-13 13:00:00,23.07,23.09,23.07,23.07,76000.0,20.6262,20.6441,20.6262,20.6262,76000.0
2007-02-13 13:10:00,23.07,23.08,23.03,23.04,104800.0,20.6262,20.6352,20.5905,20.5994,104800.0
2007-02-13 13:20:00,23.05,23.07,23.04,23.04,133600.0,20.6084,20.6262,20.5994,20.5994,133600.0
2007-02-13 13:30:00,23.04,23.07,23.04,23.04,112000.0,20.5994,20.6262,20.5994,20.5994,112000.0
2007-02-13 13:40:00,23.05,23.07,23.05,23.07,45600.0,20.6084,20.6262,20.6084,20.6262,45600.0
2007-02-13 13:50:00,23.07,23.07,23.04,23.05,160800.0,20.6262,20.6262,20.5994,20.6084,160800.0
2007-02-13 14:00:00,23.06,23.09,23.06,23.09,73200.0,20.6173,20.6441,20.6173,20.6441,73200.0
2007-02-13 14:10:00,23.09,23.1,23.07,23.07,102000.0,20.6441,20.6531,20.6262,20.6262,102000.0
2007-02-13 14:20:00,23.07,23.09,23.06,23.07,141200.0,20.6262,20.6441,20.6173,20.6262,141200.0
2007-02-13 14:30:00,23.07,23.08,23.04,23.06,129200.0,20.6262,20.6352,20.5994,20.6173,129200.0
2007-02-13 14:40:00,23.06,23.08,23.04,23.08,75600.0,20.6173,20.6352,20.5994,20.6352,75600.0
2007-02-13 14:50:00,23.08,23.09,23.07,23.08,104000.0,20.6352,20.6441,20.6262,20.6352,104000.0
2007-02-13 15:00:00,23.08,23.09,23.07,23.08,101200.0,20.6352,20.6441,20.6262,20.6352,101200.0
2007-02-13 15:10:00,23.08,23.1,23.06,23.09,183200.0,20.6352,20.6531,20.6173,20.6441,183200.0
2007-02-13 15:20:00,23.09,23.11,23.08,23.1,78800.0,20.6441,20.662,20.6352,20.6531,78800.0
2007-02-13 15:30:00,23.1,23.15,23.1,23.13,118400.0,20.6531,20.6978,20.6531,20.6799,118400.0
2007-02-13 15:40:00,23.13,23.15,23.11,23.11,125200.0,20.6799,20.6978,20.662,20.662,125200.0
2007-02-13 15:50:00,23.12,23.14,23.11,23.11,134800.0,20.671,20.6888,20.662,20.662,134800.0
2007-02-14 09:30:00,23.12,23.14,23.08,23.12,262000.0,20.671,20.6888,20.6352,20.671,262000.0
2007-02-14 09:40:00,23.12,23.15,23.09,23.1,150400.0,20.671,20.6978,20.6441,20.6531,150400.0
2007-02-14 09:50:00,23.1,23.18,23.09,23.18,348000.0,20.6531,20.7246,20.6441,20.7246,348000.0
2007-02-14 10:00:00,23.18,23.32,23.13,23.29,565200.0,20.7246,20.8498,20.6799,20.8229,565200.0
2007-02-14 10:10:00,23.29,23.38,23.29,23.36,361600.0,20.8229,20.9034,20.8229,20.8855,361600.0
2007-02-14 10:20:00,23.37,23.4,23.36,23.39,101200.0,20.8945,20.9213,20.8855,20.9124,101200.0
2007-02-14 10:30:00,23.39,23.4,23.27,23.34,106800.0,20.9124,20.9213,20.8051,20.8676,106800.0
2007-02-14 10:40:00,23.34,23.36,23.32,23.34,62400.0,20.8676,20.8855,20.8498,20.8676,62400.0
2007-02-14 10:50:00,23.34,23.35,23.29,23.34,62400.0,20.8676,20.8766,20.8229,20.8676,62400.0
2007-02-14 11:00:00,23.34,23.36,23.34,23.36,158000.0,20.8676,20.8855,20.8676,20.8855,158000.0
2007-02-14 11:10:00,23.36,23.41,23.35,23.38,234400.0,20.8855,20.9302,20.8766,20.9034,234400.0
2007-02-14 11:20:00,23.4,23.46,23.39,23.4,182800.0,20.9213,20.9749,20.9124,20.9213,182800.0
2007-02-14 11:30:00,23.39,23.44,23.39,23.44,111600.0,20.9124,20.9571,20.9124,20.9571,111600.0
2007-02-14 11:40:00,23.44,23.48,23.44,23.46,224000.0,20.9571,20.9928,20.9571,20.9749,224000.0
2007-02-14 11:50:00,23.47,23.47,23.45,23.45,47200.0,20.9839,20.9839,20.966,20.966,47200.0
2007-02-14 12:00:00,23.45,23.47,23.43,23.44,76000.0,20.966,20.9839,20.9481,20.9571,76000.0
2007-02-14 12:10:00,23.45,23.45,23.42,23.44,68000.0,20.966,20.966,20.9392,20.9571,68000.0
2007-02-14 12:20:00,23.43,23.45,23.42,23.43,76400.0,20.9481,20.966,20.9392,20.9481,76400.0
2007-02-14 12:30:00,23.43,23.45,23.43,23.43,21600.0,20.9481,20.966,20.9481,20.9481,21600.0
2007-02-14 12:40:00,23.44,23.45,23.42,23.42,128000.0,20.9571,20.966,20.9392,20.9392,128000.0
2007-02-14 12:50:00,23.42,23.48,23.42,23.48,86000.0,20.9392,20.9928,20.9392,20.9928,86000.0
2007-02-14 13:00:00,23.48,23.49,23.48,23.49,53600.0,20.9928,21.0018,20.9928,21.0018,53600.0
2007-02-14 13:10:00,23.49,23.49,23.47,23.47,57600.0,21.0018,21.0018,20.9839,20.9839,57600.0
2007-02-14 13:20:00,23.47,23.49,23.45,23.45,139200.0,20.9839,21.0018,20.966,20.966,139200.0
2007-02-14 13:30:00,23.45,23.49,23.43,23.49,116800.0,20.966,21.0018,20.9481,21.0018,116800.0
2007-02-14 13:40:00,23.48,23.49,23.47,23.49,164000.0,20.9928,21.0018,20.9839,21.0018,164000.0
2007-02-14 13:50:00,23.49,23.5,23.47,23.48,90400.0,21.0018,21.0107,20.9839,20.9928,90400.0
2007-02-14 14:00:00,23.47,23.48,23.44,23.46,180400.0,20.9839,20.9928,20.9571,20.9749,180400.0
2007-02-14 14:10:00,23.46,23.47,23.45,23.46,118800.0,20.9749,20.9839,20.966,20.9749,118800.0
2007-02-14 14:20:00,23.46,23.46,23.44,23.45,170800.0,20.9749,20.9749,20.9571,20.966,170800.0
2007-02-14 14:30:00,23.45,23.48,23.45,23.47,70000.0,20.966,20.9928,20.966,20.9839,70000.0
2007-02-14 14:40:00,23.48,23.53,23.47,23.52,208800.0,20.9928,21.0375,20.9839,21.0286,208800.0
2007-02-14 14:50:00,23.52,23.57,23.52,23.55,151600.0,21.0286,21.0733,21.0286,21.0554,151600.0
2007-02-14 15:00:00,23.55,23.56,23.55,23.56,92800.0,21.0554,21.0643,21.0554,21.0643,92800.0
2007-02-14 15:10:00,23.56,23.56,23.52,23.54,67200.0,21.0643,21.0643,21.0286,21.0465,67200.0
2007-02-14 15:20:00,23.54,23.55,23.53,23.55,113600.0,21.0465,21.0554,21.0375,21.0554,113600.0
2007-02-14 15:30:00,23.54,23.56,23.53,23.56,207600.0,21.0465,21.0643,21.0375,21.0643,207600.0
2007-02-14 15:40:00,23.56,23.56,23.53,23.54,162800.0,21.0643,21.0643,21.0375,21.0465,162800.0
2007-02-14 15:50:00,23.54,23.59,23.53,23.59,390000.0,21.0465,21.0912,21.0375,21.0912,390000.0
2007-02-15 09:30:00,23.5,23.6,23.48,23.59,320000.0,21.0107,21.1001,20.9928,21.0912,320000.0
2007-02-15 09:40:00,23.59,23.61,23.58,23.58,110000.0,21.0912,21.109,21.0822,21.0822,110000.0
2007-02-15 09:50:00,23.59,23.61,23.58,23.6,105200.0,21.0912,21.109,21.0822,21.1001,105200.0
2007-02-15 10:00:00,23.6,23.61,23.57,23.59,170800.0,21.1001,21.109,21.0733,21.0912,170800.0
2007-02-15 10:10:00,23.59,23.59,23.54,23.56,85200.0,21.0912,21.0912,21.0465,21.0643,85200.0
2007-02-15 10:20:00,23.56,23.57,23.45,23.48,152000.0,21.0643,21.0733,20.966,20.9928,152000.0
2007-02-15 10:30:00,23.48,23.51,23.43,23.44,64800.0,20.9928,21.0196,20.9481,20.9571,64800.0
2007-02-15 10:40:00,23.45,23.48,23.43,23.46,136400.0,20.966,20.9928,20.9481,20.9749,136400.0
2007-02-15 10:50:00,23.45,23.46,23.42,23.42,540000.0,20.966,20.9749,20.9392,20.9392,540000.0
2007-02-15 11:00:00,23.43,23.5,23.43,23.43,107200.0,20.9481,21.0107,20.9481,20.9481,107200.0
2007-02-15 11:10:00,23.43,23.48,23.43,23.47,45600.0,20.9481,20.9928,20.9481,20.9839,45600.0
2007-02-15 11:20:00,23.47,23.5,23.46,23.5,36000.0,20.9839,21.0107,20.9749,21.0107,36000.0
2007-02-15 11:30:00,23.48,23.49,23.44,23.49,105600.0,20.9928,21.0018,20.9571,21.0018,105600.0
2007-02-15 11:40:00,23.48,23.49,23.46,23.47,69600.0,20.9928,21.0018,20.9749,20.9839,69600.0
2007-02-15 11:50:00,23.47,23.53,23.47,23.52,72800.0,20.9839,21.0375,20.9839,21.0286,72800.0
2007-02-15 12:00:00,23.52,23.58,23.52,23.53,73200.0,21.0286,21.0822,21.0286,21.0375,73200.0
2007-02-15 12:10:00,23.53,23.54,23.5,23.51,97200.0,21.0375,21.0465,21.0107,21.0196,97200.0
2007-02-15 12:20:00,23.52,23.55,23.5,23.54,151200.0,21.0286,21.0554,21.0107,21.0465,151200.0
2007-02-15 12:30:00,23.55,23.57,23.54,23.56,81200.0,21.0554,21.0733,21.0465,21.0643,81200.0
2007-02-15 12:40:00,23.56,23.58,23.55,23.55,72000.0,21.0643,21.0822,21.0554,21.0554,72000.0
2007-02-15 12:50:00,23.55,23.57,23.55,23.56,26000.0,21.0554,21.0733,21.0554,21.0643,26000.0
2007-02-15 13:00:00,23.57,23.57,23.51,23.53,99600.0,21.0733,21.0733,21.0196,21.0375,99600.0
2007-02-15 13:10:00,23.54,23.54,23.5,23.52,56800.0,21.0465,21.0465,21.0107,21.0286,56800.0
2007-02-15 13:20:00,23.53,23.55,23.52,23.53,46400.0,21.0375,21.0554,21.0286,21.0375,46400.0
2007-02-15 13:30:00,23.53,23.53,23.51,23.51,45600.0,21.0375,21.0375,21.0196,21.0196,45600.0
2007-02-15 13:40:00,23.5,23.51,23.49,23.5,24000.0,21.0107,21.0196,21.0018,21.0107,24000.0
2007-02-15 13:50:00,23.5,23.51,23.49,23.5,41600.0,21.0107,21.0196,21.0018,21.0107,41600.0
2007-02-15 14:00:00,23.5,23.51,23.48,23.5,48000.0,21.0107,21.0196,20.9928,21.0107,48000.0
2007-02-15 14:10:00,23.52,23.57,23.5,23.53,216400.0,21.0286,21.0733,21.0107,21.0375,216400.0
2007-02-15 14:20:00,23.55,23.55,23.52,23.54,93600.0,21.0554,21.0554,21.0286,21.0465,93600.0
2007-02-15 14:30:00,23.54,23.55,23.5,23.51,68000.0,21.0465,21.0554,21.0107,21.0196,68000.0
2007-02-15 14:40:00,23.52,23.56,23.51,23.56,38800.0,21.0286,21.0643,21.0196,21.0643,38800.0
2007-02-15 14:50:00,23.56,23.6,23.56,23.59,86400.0,21.0643,21.1001,21.0643,21.0912,86400.0
2007-02-15 15:00:00,23.58,23.59,23.52,23.52,74400.0,21.0822,21.0912,21.0286,21.0286,74400.0
2007-02-15 15:10:00,23.53,23.55,23.5,23.53,64000.0,21.0375,21.0554,21.0107,21.0375,64000.0
2007-02-15 15:20:00,23.53,23.56,23.51,23.55,39200.0,21.0375,21.0643,21.0196,21.0554,39200.0
2007-02-15 15:30:00,23.55,23.56,23.5,23.54,133600.0,21.0554,21.0643,21.0107,21.0465,133600.0
2007-02-15 15:40:00,23.53,23.65,23.52,23.64,501200.0,21.0375,21.1448,21.0286,21.1359,501200.0
2007-02-15 15:50:00,23.63,23.64,23.6,23.61,311600.0,21.1269,21.1359,21.1001,21.109,311600.0
2007-02-16 09:30:00,23.63,23.65,23.55,23.58,1262800.0,21.1269,21.1448,21.0554,21.0822,1262800.0
2007-02-16 09:40:00,23.58,23.63,23.55,23.58,58800.0,21.0822,21.1269,21.0554,21.0822,58800.0
2007-02-16 09:50:00,23.57,23.6,23.51,23.54,118400.0,21.0733,21.1001,21.0196,21.0465,118400.0
2007-02-16 10:00:00,23.52,23.54,23.5,23.5,180400.0,21.0286,21.0465,21.0107,21.0107,180400.0
2007-02-16 10:10:00,23.51,23.6,23.5,23.57,93600.0,21.0196,21.1001,21.0107,21.0733,93600.0
2007-02-16 10:20:00,23.57,23.57,23.5,23.55,71600.0,21.0733,21.0733,21.0107,21.0554,71600.0
2007-02-16 10:30:00,23.54,23.55,23.53,23.54,14400.0,21.0465,21.0554,21.0375,21.0465,14400.0
2007-02-16 10:40:00,23.54,23.57,23.52,23.53,140400.0,21.0465,21.0733,21.0286,21.0375,140400.0
2007-02-16 10:50:00,23.54,23.55,23.5,23.5,69200.0,21.0465,21.0554,21.0107,21.0107,69200.0
2007-02-16 11:00:00,23.5,23.52,23.49,23.49,94000.0,21.0107,21.0286,21.0018,21.0018,94000.0
2007-02-16 11:10:00,23.49,23.51,23.49,23.5,24000.0,21.0018,21.0196,21.0018,21.0107,24000.0
2007-02-16 11:20:00,23.5,23.53,23.49,23.53,26000.0,21.0107,21.0375,21.0018,21.0375,26000.0
2007-02-16 11:30:00,23.52,23.52,23.5,23.51,51600.0,21.0286,21.0286,21.0107,21.0196,51600.0
2007-02-16 11:40:00,23.51,23.52,23.5,23.51,42400.0,21.0196,21.0286,21.0107,21.0196,42400.0
2007-02-16 11:50:00,23.51,23.51,23.5,23.5,27600.0,21.0196,21.0196,21.0107,21.0107,27600.0
2007-02-16 12:00:00,23.51,23.51,23.49,23.5,43200.0,21.0196,21.0196,21.0018,21.0107,43200.0
2007-02-16 12:10:00,23.5,23.5,23.5,23.5,21200.0,21.0107,21.0107,21.0107,21.0107,21200.0
2007-02-16 12:20:00,23.5,23.5,23.5,23.5,34400.0,21.0107,21.0107,21.0107,21.0107,34400.0
2007-02-16 12:30:00,23.5,23.5,23.48,23.48,74800.0,21.0107,21.0107,20.9928,20.9928,74800.0
2007-02-16 12:40:00,23.49,23.5,23.48,23.5,25200.0,21.0018,21.0107,20.9928,21.0107,25200.0
2007-02-16 12:50:00,23.5,23.5,23.49,23.5,19200.0,21.0107,21.0107,21.0018,21.0107,19200.0
2007-02-16 13:00:00,23.5,23.5,23.49,23.5,38000.0,21.0107,21.0107,21.0018,21.0107,38000.0
2007-02-16 13:10:00,23.5,23.5,23.46,23.5,65200.0,21.0107,21.0107,20.9749,21.0107,65200.0
2007-02-16 13:20:00,23.49,23.5,23.48,23.49,35200.0,21.0018,21.0107,20.9928,21.0018,35200.0
2007-02-16 13:30:00,23.49,23.49,23.47,23.48,44400.0,21.0018,21.0018,20.9839,20.9928,44400.0
2007-02-16 13:40:00,23.48,23.49,23.48,23.49,44000.0,20.9928,21.0018,20.9928,21.0018,44000.0
2007-02-16 13:50:00,23.49,23.5,23.48,23.49,32800.0,21.0018,21.0107,20.9928,21.0018,32800.0
2007-02-16 14:00:00,23.49,23.5,23.49,23.5,30800.0,21.0018,21.0107,21.0018,21.0107,30800.0
2007-02-16 14:10:00,23.5,23.5,23.48,23.5,16800.0,21.0107,21.0107,20.9928,21.0107,16800.0
2007-02-16 14:20:00,23.5,23.5,23.47,23.5,29200.0,21.0107,21.0107,20.9839,21.0107,29200.0
2007-02-16 14:30:00,23.5,23.5,23.48,23.5,56400.0,21.0107,21.0107,20.9928,21.0107,56400.0
2007-02-16 14:40:00,23.5,23.5,23.49,23.5,24400.0,21.0107,21.0107,21.0018,21.0107,24400.0
2007-02-16 14:50:00,23.5,23.5,23.47,23.47,48000.0,21.0107,21.0107,20.9839,20.9839,48000.0
2007-02-16 15:00:00,23.47,23.5,23.47,23.49,42800.0,20.9839,21.0107,20.9839,21.0018,42800.0
2007-02-16 15:10:00,23.49,23.5,23.47,23.47,92400.0,21.0018,21.0107,20.9839,20.9839,92400.0
2007-02-16 15:20:00,23.47,23.49,23.47,23.47,110400.0,20.9839,21.0018,20.9839,20.9839,110400.0
2007-02-16 15:30:00,23.47,23.49,23.47,23.48,90000.0,20.9839,21.0018,20.9839,20.9928,90000.0
2007-02-16 15:40:00,23.48,23.48,23.46,23.48,77600.0,20.9928,20.9928,20.9749,20.9928,77600.0
2007-02-16 15:50:00,23.48,23.48,23.42,23.42,297600.0,20.9928,20.9928,20.9392,20.9392,297600.0
2007-02-20 09:30:00,23.34,23.4,23.21,23.21,393200.0,20.8676,20.9213,20.7514,20.7514,393200.0
2007-02-20 09:40:00,23.21,23.33,23.14,23.3,239600.0,20.7514,20.8587,20.6888,20.8319,239600.0
2007-02-20 09:50:00,23.32,23.33,23.21,23.28,135600.0,20.8498,20.8587,20.7514,20.814,135600.0
2007-02-20 10:00:00,23.27,23.28,23.16,23.24,171200.0,20.8051,20.814,20.7067,20.7782,171200.0
2007-02-20 10:10:00,23.24,23.38,23.23,23.35,155600.0,20.7782,20.9034,20.7693,20.8766,155600.0
2007-02-20 10:20:00,23.35,23.42,23.33,23.4,114800.0,20.8766,20.9392,20.8587,20.9213,114800.0
2007-02-20 10:30:00,23.4,23.44,23.39,23.43,77600.0,20.9213,20.9571,20.9124,20.9481,77600.0
2007-02-20 10:40:00,23.43,23.49,23.38,23.45,112400.0,20.9481,21.0018,20.9034,20.966,112400.0
2007-02-20 10:50:00,23.47,23.47,23.43,23.44,42400.0,20.9839,20.9839,20.9481,20.9571,42400.0
2007-02-20 11:00:00,23.44,23.47,23.41,23.45,43600.0,20.9571,20.9839,20.9302,20.966,43600.0
2007-02-20 11:10:00,23.47,23.5,23.46,23.5,88400.0,20.9839,21.0107,20.9749,21.0107,88400.0
2007-02-20 11:20:00,23.52,23.58,23.46,23.57,118800.0,21.0286,21.0822,20.9749,21.0733,118800.0
2007-02-20 11:30:00,23.58,23.6,23.54,23.54,45600.0,21.0822,21.1001,21.0465,21.0465,45600.0
2007-02-20 11:40:00,23.54,23.61,23.54,23.59,70400.0,21.0465,21.109,21.0465,21.0912,70400.0
2007-02-20 11:50:00,23.59,23.59,23.55,23.57,107200.0,21.0912,21.0912,21.0554,21.0733,107200.0
2007-02-20 12:00:00,23.56,23.6,23.53,23.55,277600.0,21.0643,21.1001,21.0375,21.0554,277600.0
2007-02-20 12:10:00,23.55,23.6,23.52,23.59,50400.0,21.0554,21.1001,21.0286,21.0912,50400.0
2007-02-20 12:20:00,23.59,23.59,23.56,23.57,114400.0,21.0912,21.0912,21.0643,21.0733,114400.0
2007-02-20 12:30:00,23.57,23.57,23.52,23.53,158000.0,21.0733,21.0733,21.0286,21.0375,158000.0
2007-02-20 12:40:00,23.52,23.55,23.5,23.52,114800.0,21.0286,21.0554,21.0107,21.0286,114800.0
2007-02-20 12:50:00,23.52,23.53,23.5,23.51,129600.0,21.0286,21.0375,21.0107,21.0196,129600.0
2007-02-20 13:00:00,23.52,23.56,23.5,23.52,58800.0,21.0286,21.0643,21.0107,21.0286,58800.0
2007-02-20 13:10:00,23.52,23.53,23.45,23.46,269200.0,21.0286,21.0375,20.966,20.9749,269200.0
2007-02-20 13:20:00,23.47,23.5,23.46,23.5,19200.0,20.9839,21.0107,20.9749,21.0107,19200.0
2007-02-20 13:30:00,23.49,23.54,23.47,23.52,36000.0,21.0018,21.0465,20.9839,21.0286,36000.0
2007-02-20 13:40:00,23.52,23.54,23.48,23.5,104000.0,21.0286,21.0465,20.9928,21.0107,104000.0
2007-02-20 13:50:00,23.5,23.56,23.48,23.55,139200.0,21.0107,21.0643,20.9928,21.0554,139200.0
2007-02-20 14:00:00,23.54,23.56,23.52,23.54,33600.0,21.0465,21.0643,21.0286,21.0465,33600.0
2007-02-20 14:10:00,23.55,23.61,23.55,23.6,113200.0,21.0554,21.109,21.0554,21.1001,113200.0
2007-02-20 14:20:00,23.6,23.61,23.53,23.57,68800.0,21.1001,21.109,21.0375,21.0733,68800.0
2007-02-20 14:30:00,23.57,23.58,23.55,23.58,36400.0,21.0733,21.0822,21.0554,21.0822,36400.0
2007-02-20 14:40:00,23.57,23.58,23.54,23.55,50400.0,21.0733,21.0822,21.0465,21.0554,50400.0
2007-02-20 14:50:00,23.55,23.59,23.54,23.58,108000.0,21.0554,21.0912,21.0465,21.0822,108000.0
2007-02-20 15:00:00,23.58,23.6,23.56,23.6,90400.0,21.0822,21.1001,21.0643,21.1001,90400.0
2007-02-20 15:10:00,23.6,23.6,23.57,23.59,54000.0,21.1001,21.1001,21.0733,21.0912,54000.0
2007-02-20 15:20:00,23.59,23.62,23.58,23.61,140800.0,21.0912,21.118,21.0822,21.109,140800.0
2007-02-20 15:30:00,23.61,23.62,23.6,23.61,115200.0,21.109,21.118,21.1001,21.109,115200.0
2007-02-20 15:40:00,23.6,23.62,23.6,23.62,169600.0,21.1001,21.118,21.1001,21.118,169600.0
2007-02-20 15:50:00,23.62,23.66,23.61,23.65,492000.0,21.118,21.1538,21.109,21.1448,492000.0
2007-02-21 09:30:00,23.55,23.61,23.52,23.6,223200.0,21.0554,21.109,21.0286,21.1001,223200.0
2007-02-21 09:40:00,23.6,23.6,23.46,23.53,173600.0,21.1001,21.1001,20.9749,21.0375,173600.0
2007-02-21 09:50:00,23.52,23.58,23.45,23.57,172800.0,21.0286,21.0822,20.966,21.0733,172800.0
2007-02-21 10:00:00,23.58,23.58,23.52,23.54,74000.0,21.0822,21.0822,21.0286,21.0465,74000.0
2007-02-21 10:10:00,23.54,23.58,23.53,23.57,36000.0,21.0465,21.0822,21.0375,21.0733,36000.0
2007-02-21 10:20:00,23.56,23.6,23.55,23.59,61200.0,21.0643,21.1001,21.0554,21.0912,61200.0
2007-02-21 10:30:00,23.59,23.59,23.52,23.52,88800.0,21.0912,21.0912,21.0286,21.0286,88800.0
2007-02-21 10:40:00,23.51,23.58,23.51,23.57,104400.0,21.0196,21.0822,21.0196,21.0733,104400.0
2007-02-21 10:50:00,23.57,23.61,23.57,23.59,133200.0,21.0733,21.109,21.0733,21.0912,133200.0
2007-02-21 11:00:00,23.58,23.6,23.57,23.59,37600.0,21.0822,21.1001,21.0733,21.0912,37600.0
2007-02-21 11:10:00,23.58,23.61,23.58,23.61,28400.0,21.0822,21.109,21.0822,21.109,28400.0
2007-02-21 11:20:00,23.6,23.6,23.54,23.57,54800.0,21.1001,21.1001,21.0465,21.0733,54800.0
2007-02-21 11:30:00,23.55,23.57,23.55,23.57,34800.0,21.0554,21.0733,21.0554,21.0733,34800.0
2007-02-21 11:40:00,23.57,23.59,23.53,23.55,39600.0,21.0733,21.0912,21.0375,21.0554,39600.0
2007-02-21 11:50:00,23.57,23.57,23.53,23.53,34400.0,21.0733,21.0733,21.0375,21.0375,34400.0
2007-02-21 12:00:00,23.53,23.57,23.5,23.54,62400.0,21.0375,21.0733,21.0107,21.0465,62400.0
2007-02-21 12:10:00,23.54,23.6,23.54,23.58,73200.0,21.0465,21.1001,21.0465,21.0822,73200.0
2007-02-21 12:20:00,23.59,23.59,23.51,23.52,80800.0,21.0912,21.0912,21.0196,21.0286,80800.0
2007-02-21 12:30:00,23.52,23.53,23.51,23.51,30000.0,21.0286,21.0375,21.0196,21.0196,30000.0
2007-02-21 12:40:00,23.5,23.51,23.5,23.51,12000.0,21.0107,21.0196,21.0107,21.0196,12000.0
2007-02-21 12:50:00,23.51,23.55,23.51,23.54,27200.0,21.0196,21.0554,21.0196,21.0465,27200.0
2007-02-21 13:00:00,23.54,23.56,23.53,23.54,44000.0,21.0465,21.0643,21.0375,21.0465,44000.0
2007-02-21 13:10:00,23.55,23.56,23.55,23.55,43200.0,21.0554,21.0643,21.0554,21.0554,43200.0
2007-02-21 13:20:00,23.55,23.58,23.55,23.56,144400.0,21.0554,21.0822,21.0554,21.0643,144400.0
2007-02-21 13:30:00,23.56,23.57,23.54,23.55,60000.0,21.0643,21.0733,21.0465,21.0554,60000.0
2007-02-21 13:40:00,23.55,23.55,23.5,23.52,117200.0,21.0554,21.0554,21.0107,21.0286,117200.0
2007-02-21 13:50:00,23.52,23.54,23.52,23.52,70800.0,21.0286,21.0465,21.0286,21.0286,70800.0
2007-02-21 14:00:00,23.52,23.59,23.48,23.57,139600.0,21.0286,21.0912,20.9928,21.0733,139600.0
2007-02-21 14:10:00,23.57,23.59,23.54,23.55,86000.0,21.0733,21.0912,21.0465,21.0554,86000.0
2007-02-21 14:20:00,23.56,23.59,23.55,23.55,63600.0,21.0643,21.0912,21.0554,21.0554,63600.0
2007-02-21 14:30:00,23.55,23.57,23.53,23.54,50800.0,21.0554,21.0733,21.0375,21.0465,50800.0
2007-02-21 14:40:00,23.54,23.59,23.54,23.59,53600.0,21.0465,21.0912,21.0465,21.0912,53600.0
2007-02-21 14:50:00,23.59,23.6,23.58,23.58,71200.0,21.0912,21.1001,21.0822,21.0822,71200.0
2007-02-21 15:00:00,23.58,23.6,23.55,23.58,103600.0,21.0822,21.1001,21.0554,21.0822,103600.0
2007-02-21 15:10:00,23.58,23.6,23.57,23.59,70800.0,21.0822,21.1001,21.0733,21.0912,70800.0
2007-02-21 15:20:00,23.59,23.61,23.57,23.57,125600.0,21.0912,21.109,21.0733,21.0733,125600.0
2007-02-21 15:30:00,23.57,23.6,23.57,23.59,70400.0,21.0733,21.1001,21.0733,21.0912,70400.0
2007-02-21 15:40:00,23.59,23.63,23.58,23.61,217200.0,21.0912,21.1269,21.0822,21.109,217200.0
2007-02-21 15:50:00,23.61,23.65,23.61,23.63,282400.0,21.109,21.1448,21.109,21.1269,282400.0
2007-02-22 09:30:00,23.64,23.64,23.57,23.61,165200.0,21.1359,21.1359,21.0733,21.109,165200.0
2007-02-22 09:40:00,23.61,23.84,23.6,23.84,675600.0,21.109,21.3147,21.1001,21.3147,675600.0
2007-02-22 09:50:00,23.83,23.89,23.79,23.84,429600.0,21.3057,21.3594,21.27,21.3147,429600.0
2007-02-22 10:00:00,23.82,23.85,23.67,23.69,267600.0,21.2968,21.3236,21.1627,21.1806,267600.0
2007-02-22 10:10:00,23.68,23.68,23.45,23.56,692400.0,21.1716,21.1716,20.966,21.0643,692400.0
2007-02-22 10:20:00,23.55,23.6,23.55,23.59,75600.0,21.0554,21.1001,21.0554,21.0912,75600.0
2007-02-22 10:30:00,23.58,23.65,23.51,23.65,101200.0,21.0822,21.1448,21.0196,21.1448,101200.0
2007-02-22 10:40:00,23.65,23.69,23.61,23.61,88400.0,21.1448,21.1806,21.109,21.109,88400.0
2007-02-22 10:50:00,23.61,23.66,23.6,23.62,45200.0,21.109,21.1538,21.1001,21.118,45200.0
2007-02-22 11:00:00,23.62,23.63,23.5,23.52,54400.0,21.118,21.1269,21.0107,21.0286,54400.0
2007-02-22 11:10:00,23.52,23.53,23.41,23.42,165600.0,21.0286,21.0375,20.9302,20.9392,165600.0
2007-02-22 11:20:00,23.41,23.42,23.29,23.32,286800.0,20.9302,20.9392,20.8229,20.8498,286800.0
2007-02-22 11:30:00,23.32,23.34,23.25,23.31,201600.0,20.8498,20.8676,20.7872,20.8408,201600.0
2007-02-22 11:40:00,23.31,23.34,23.23,23.24,155600.0,20.8408,20.8676,20.7693,20.7782,155600.0
2007-02-22 11:50:00,23.25,23.29,23.24,23.26,146400.0,20.7872,20.8229,20.7782,20.7961,146400.0
2007-02-22 12:00:00,23.26,23.32,23.24,23.25,143200.0,20.7961,20.8498,20.7782,20.7872,143200.0
2007-02-22 12:10:00,23.25,23.26,23.18,23.25,287200.0,20.7872,20.7961,20.7246,20.7872,287200.0
2007-02-22 12:20:00,23.25,23.28,23.24,23.28,62000.0,20.7872,20.814,20.7782,20.814,62000.0
2007-02-22 12:30:00,23.28,23.31,23.28,23.3,55200.0,20.814,20.8408,20.814,20.8319,55200.0
2007-02-22 12:40:00,23.31,23.34,23.29,23.34,32000.0,20.8408,20.8676,20.8229,20.8676,32000.0
2007-02-22 12:50:00,23.35,23.36,23.33,23.34,52000.0,20.8766,20.8855,20.8587,20.8676,52000.0
2007-02-22 13:00:00,23.35,23.38,23.34,23.37,24000.0,20.8766,20.9034,20.8676,20.8945,24000.0
2007-02-22 13:10:00,23.36,23.37,23.34,23.36,24800.0,20.8855,20.8945,20.8676,20.8855,24800.0
2007-02-22 13:20:00,23.37,23.44,23.37,23.43,66400.0,20.8945,20.9571,20.8945,20.9481,66400.0
2007-02-22 13:30:00,23.42,23.43,23.4,23.4,68000.0,20.9392,20.9481,20.9213,20.9213,68000.0
2007-02-22 13:40:00,23.4,23.41,23.37,23.39,66400.0,20.9213,20.9302,20.8945,20.9124,66400.0
2007-02-22 13:50:00,23.39,23.41,23.38,23.41,123600.0,20.9124,20.9302,20.9034,20.9302,123600.0
2007-02-22 14:00:00,23.4,23.46,23.4,23.46,38400.0,20.9213,20.9749,20.9213,20.9749,38400.0
2007-02-22 14:10:00,23.45,23.48,23.44,23.44,37200.0,20.966,20.9928,20.9571,20.9571,37200.0
2007-02-22 14:20:00,23.45,23.52,23.45,23.51,74400.0,20.966,21.0286,20.966,21.0196,74400.0
2007-02-22 14:30:00,23.51,23.53,23.45,23.49,97600.0,21.0196,21.0375,20.966,21.0018,97600.0
2007-02-22 14:40:00,23.48,23.5,23.44,23.48,99600.0,20.9928,21.0107,20.9571,20.9928,99600.0
2007-02-22 14:50:00,23.48,23.51,23.47,23.47,62000.0,20.9928,21.0196,20.9839,20.9839,62000.0
2007-02-22 15:00:00,23.47,23.57,23.45,23.54,108400.0,20.9839,21.0733,20.966,21.0465,108400.0
2007-02-22 15:10:00,23.54,23.6,23.53,23.59,90400.0,21.0465,21.1001,21.0375,21.0912,90400.0
2007-02-22 15:20:00,23.59,23.62,23.58,23.6,104000.0,21.0912,21.118,21.0822,21.1001,104000.0
2007-02-22 15:30:00,23.6,23.64,23.54,23.54,90400.0,21.1001,21.1359,21.0465,21.0465,90400.0
2007-02-22 15:40:00,23.54,23.57,23.53,23.56,64000.0,21.0465,21.0733,21.0375,21.0643,64000.0
2007-02-22 15:50:00,23.56,23.61,23.55,23.6,245200.0,21.0643,21.109,21.0554,21.1001,245200.0
2007-02-23 09:30:00,23.54,23.55,23.4,23.51,370400.0,21.0465,21.0554,20.9213,21.0196,370400.0
2007-02-23 09:40:00,23.49,23.49,23.43,23.47,196800.0,21.0018,21.0018,20.9481,20.9839,196800.0
2007-02-23 09:50:00,23.47,23.6,23.47,23.58,136800.0,20.9839,21.1001,20.9839,21.0822,136800.0
2007-02-23 10:00:00,23.58,23.63,23.54,23.63,132000.0,21.0822,21.1269,21.0465,21.1269,132000.0
2007-02-23 10:10:00,23.61,23.63,23.5,23.51,196400.0,21.109,21.1269,21.0107,21.0196,196400.0
2007-02-23 10:20:00,23.51,23.52,23.43,23.46,222800.0,21.0196,21.0286,20.9481,20.9749,222800.0
2007-02-23 10:30:00,23.46,23.48,23.39,23.45,151600.0,20.9749,20.9928,20.9124,20.966,151600.0
2007-02-23 10:40:00,23.45,23.49,23.43,23.46,254800.0,20.966,21.0018,20.9481,20.9749,254800.0
2007-02-23 10:50:00,23.47,23.49,23.43,23.48,238400.0,20.9839,21.0018,20.9481,20.9928,238400.0
2007-02-23 11:00:00,23.48,23.55,23.48,23.5,177200.0,20.9928,21.0554,20.9928,21.0107,177200.0
2007-02-23 11:10:00,23.5,23.56,23.48,23.55,190000.0,21.0107,21.0643,20.9928,21.0554,190000.0
2007-02-23 11:20:00,23.56,23.56,23.5,23.5,44000.0,21.0643,21.0643,21.0107,21.0107,44000.0
2007-02-23 11:30:00,23.5,23.59,23.5,23.56,58000.0,21.0107,21.0912,21.0107,21.0643,58000.0
2007-02-23 11:40:00,23.57,23.58,23.52,23.55,41200.0,21.0733,21.0822,21.0286,21.0554,41200.0
2007-02-23 11:50:00,23.55,23.58,23.55,23.55,76400.0,21.0554,21.0822,21.0554,21.0554,76400.0
2007-02-23 12:00:00,23.55,23.55,23.52,23.53,54000.0,21.0554,21.0554,21.0286,21.0375,54000.0
2007-02-23 12:10:00,23.52,23.55,23.52,23.55,37200.0,21.0286,21.0554,21.0286,21.0554,37200.0
2007-02-23 12:20:00,23.55,23.56,23.51,23.52,52400.0,21.0554,21.0643,21.0196,21.0286,52400.0
2007-02-23 12:30:00,23.52,23.52,23.5,23.52,100800.0,21.0286,21.0286,21.0107,21.0286,100800.0
2007-02-23 12:40:00,23.52,23.52,23.46,23.5,140800.0,21.0286,21.0286,20.9749,21.0107,140800.0
2007-02-23 12:50:00,23.48,23.54,23.48,23.54,79200.0,20.9928,21.0465,20.9928,21.0465,79200.0
2007-02-23 13:00:00,23.53,23.55,23.51,23.54,44000.0,21.0375,21.0554,21.0196,21.0465,44000.0
2007-02-23 13:10:00,23.55,23.56,23.52,23.53,64400.0,21.0554,21.0643,21.0286,21.0375,64400.0
2007-02-23 13:20:00,23.52,23.62,23.52,23.62,118000.0,21.0286,21.118,21.0286,21.118,118000.0
2007-02-23 13:30:00,23.62,23.64,23.6,23.62,130000.0,21.118,21.1359,21.1001,21.118,130000.0
2007-02-23 13:40:00,23.63,23.64,23.59,23.62,167600.0,21.1269,21.1359,21.0912,21.118,167600.0
2007-02-23 13:50:00,23.62,23.64,23.58,23.58,30800.0,21.118,21.1359,21.0822,21.0822,30800.0
2007-02-23 14:00:00,23.58,23.62,23.56,23.62,66800.0,21.0822,21.118,21.0643,21.118,66800.0
2007-02-23 14:10:00,23.62,23.68,23.62,23.68,114800.0,21.118,21.1716,21.118,21.1716,114800.0
2007-02-23 14:20:00,23.67,23.68,23.64,23.67,148000.0,21.1627,21.1716,21.1359,21.1627,148000.0
2007-02-23 14:30:00,23.66,23.7,23.65,23.69,98800.0,21.1538,21.1895,21.1448,21.1806,98800.0
2007-02-23 14:40:00,23.68,23.69,23.66,23.68,42000.0,21.1716,21.1806,21.1538,21.1716,42000.0
2007-02-23 14:50:00,23.68,23.69,23.67,23.68,62800.0,21.1716,21.1806,21.1627,21.1716,62800.0
2007-02-23 15:00:00,23.68,23.68,23.62,23.67,82800.0,21.1716,21.1716,21.118,21.1627,82800.0
2007-02-23 15:10:00,23.67,23.74,23.67,23.73,78400.0,21.1627,21.2253,21.1627,21.2163,78400.0
2007-02-23 15:20:00,23.72,23.73,23.67,23.69,74000.0,21.2074,21.2163,21.1627,21.1806,74000.0
2007-02-23 15:30:00,23.69,23.69,23.65,23.68,148800.0,21.1806,21.1806,21.1448,21.1716,148800.0
2007-02-23 15:40:00,23.68,23.7,23.66,23.67,99200.0,21.1716,21.1895,21.1538,21.1627,99200.0
2007-02-23 15:50:00,23.68,23.68,23.64,23.65,176800.0,21.1716,21.1716,21.1359,21.1448,176800.0
2007-02-26 09:30:00,23.74,23.74,23.69,23.73,212000.0,21.2253,21.2253,21.1806,21.2163,212000.0
2007-02-26 09:40:00,23.73,23.75,23.65,23.67,155200.0,21.2163,21.2342,21.1448,21.1627,155200.0
2007-02-26 09:50:00,23.64,23.74,23.61,23.66,120400.0,21.1359,21.2253,21.109,21.1538,120400.0
2007-02-26 10:00:00,23.66,23.66,23.56,23.56,111600.0,21.1538,21.1538,21.0643,21.0643,111600.0
2007-02-26 10:10:00,23.56,23.6,23.56,23.57,67600.0,21.0643,21.1001,21.0643,21.0733,67600.0
2007-02-26 10:20:00,23.57,23.6,23.55,23.56,73600.0,21.0733,21.1001,21.0554,21.0643,73600.0
2007-02-26 10:30:00,23.56,23.58,23.54,23.57,62400.0,21.0643,21.0822,21.0465,21.0733,62400.0
2007-02-26 10:40:00,23.55,23.57,23.5,23.51,88400.0,21.0554,21.0733,21.0107,21.0196,88400.0
2007-02-26 10:50:00,23.5,23.53,23.48,23.52,66000.0,21.0107,21.0375,20.9928,21.0286,66000.0
2007-02-26 11:00:00,23.52,23.59,23.52,23.58,27200.0,21.0286,21.0912,21.0286,21.0822,27200.0
2007-02-26 11:10:00,23.59,23.6,23.56,23.57,39600.0,21.0912,21.1001,21.0643,21.0733,39600.0
2007-02-26 11:20:00,23.57,23.58,23.53,23.57,46800.0,21.0733,21.0822,21.0375,21.0733,46800.0
2007-02-26 11:30:00,23.57,23.57,23.51,23.56,41200.0,21.0733,21.0733,21.0196,21.0643,41200.0
2007-02-26 11:40:00,23.56,23.58,23.51,23.55,40000.0,21.0643,21.0822,21.0196,21.0554,40000.0
2007-02-26 11:50:00,23.54,23.62,23.54,23.61,55600.0,21.0465,21.118,21.0465,21.109,55600.0
2007-02-26 12:00:00,23.61,23.61,23.56,23.57,60400.0,21.109,21.109,21.0643,21.0733,60400.0
2007-02-26 12:10:00,23.58,23.58,23.5,23.52,68400.0,21.0822,21.0822,21.0107,21.0286,68400.0
2007-02-26 12:20:00,23.52,23.53,23.5,23.52,33600.0,21.0286,21.0375,21.0107,21.0286,33600.0
2007-02-26 12:30:00,23.52,23.54,23.48,23.49,64400.0,21.0286,21.0465,20.9928,21.0018,64400.0
2007-02-26 12:40:00,23.49,23.53,23.44,23.45,87200.0,21.0018,21.0375,20.9571,20.966,87200.0
2007-02-26 12:50:00,23.47,23.47,23.4,23.41,210000.0,20.9839,20.9839,20.9213,20.9302,210000.0
2007-02-26 13:00:00,23.41,23.43,23.39,23.43,50000.0,20.9302,20.9481,20.9124,20.9481,50000.0
2007-02-26 13:10:00,23.43,23.45,23.38,23.43,93200.0,20.9481,20.966,20.9034,20.9481,93200.0
2007-02-26 13:20:00,23.44,23.44,23.42,23.44,31600.0,20.9571,20.9571,20.9392,20.9571,31600.0
2007-02-26 13:30:00,23.44,23.49,23.43,23.48,62800.0,20.9571,21.0018,20.9481,20.9928,62800.0
2007-02-26 13:40:00,23.48,23.48,23.44,23.45,83600.0,20.9928,20.9928,20.9571,20.966,83600.0
2007-02-26 13:50:00,23.45,23.49,23.45,23.48,36800.0,20.966,21.0018,20.966,20.9928,36800.0
2007-02-26 14:00:00,23.48,23.49,23.47,23.49,51600.0,20.9928,21.0018,20.9839,21.0018,51600.0
2007-02-26 14:10:00,23.49,23.49,23.44,23.48,52400.0,21.0018,21.0018,20.9571,20.9928,52400.0
2007-02-26 14:20:00,23.48,23.53,23.48,23.49,85200.0,20.9928,21.0375,20.9928,21.0018,85200.0
2007-02-26 14:30:00,23.5,23.55,23.48,23.52,52800.0,21.0107,21.0554,20.9928,21.0286,52800.0
2007-02-26 14:40:00,23.53,23.54,23.51,23.53,46800.0,21.0375,21.0465,21.0196,21.0375,46800.0
2007-02-26 14:50:00,23.53,23.53,23.49,23.5,73600.0,21.0375,21.0375,21.0018,21.0107,73600.0
2007-02-26 15:00:00,23.5,23.55,23.48,23.49,128000.0,21.0107,21.0554,20.9928,21.0018,128000.0
2007-02-26 15:10:00,23.49,23.5,23.46,23.5,92400.0,21.0018,21.0107,20.9749,21.0107,92400.0
2007-02-26 15:20:00,23.5,23.5,23.44,23.46,134800.0,21.0107,21.0107,20.9571,20.9749,134800.0
2007-02-26 15:30:00,23.45,23.48,23.45,23.46,62400.0,20.966,20.9928,20.966,20.9749,62400.0
2007-02-26 15:40:00,23.46,23.5,23.44,23.48,58400.0,20.9749,21.0107,20.9571,20.9928,58400.0
2007-02-26 15:50:00,23.48,23.53,23.47,23.51,190400.0,20.9928,21.0375,20.9839,21.0196,190400.0
2007-02-27 09:30:00,23.15,23.24,22.93,22.99,477200.0,20.6978,20.7782,20.5011,20.5547,477200.0
2007-02-27 09:40:00,22.97,23.02,22.93,23.0,297600.0,20.5368,20.5815,20.5011,20.5637,297600.0
2007-02-27 09:50:00,23.0,23.13,22.99,23.09,246800.0,20.5637,20.6799,20.5547,20.6441,246800.0
2007-02-27 10:00:00,23.1,23.11,23.01,23.09,236000.0,20.6531,20.662,20.5726,20.6441,236000.0
2007-02-27 10:10:00,23.08,23.11,23.07,23.09,247200.0,20.6352,20.662,20.6262,20.6441,247200.0
2007-02-27 10:20:00,23.09,23.13,23.09,23.12,159200.0,20.6441,20.6799,20.6441,20.671,159200.0
2007-02-27 10:30:00,23.13,23.17,23.1,23.1,156800.0,20.6799,20.7157,20.6531,20.6531,156800.0
2007-02-27 10:40:00,23.11,23.11,23.02,23.05,95200.0,20.662,20.662,20.5815,20.6084,95200.0
2007-02-27 10:50:00,23.04,23.04,22.93,22.94,114800.0,20.5994,20.5994,20.5011,20.51,114800.0
2007-02-27 11:00:00,22.94,22.99,22.93,22.94,173600.0,20.51,20.5547,20.5011,20.51,173600.0
2007-02-27 11:10:00,22.93,22.98,22.93,22.94,98800.0,20.5011,20.5458,20.5011,20.51,98800.0
2007-02-27 11:20:00,22.94,22.94,22.78,22.83,581200.0,20.51,20.51,20.367,20.4117,581200.0
2007-02-27 11:30:00,22.83,22.92,22.82,22.92,192000.0,20.4117,20.4921,20.4027,20.4921,192000.0
2007-02-27 11:40:00,22.93,22.96,22.92,22.94,130000.0,20.5011,20.5279,20.4921,20.51,130000.0
2007-02-27 11:50:00,22.94,22.94,22.83,22.83,147600.0,20.51,20.51,20.4117,20.4117,147600.0
2007-02-27 12:00:00,22.83,22.85,22.8,22.84,155200.0,20.4117,20.4296,20.3848,20.4206,155200.0
2007-02-27 12:10:00,22.84,22.85,22.8,22.8,106800.0,20.4206,20.4296,20.3848,20.3848,106800.0
2007-02-27 12:20:00,22.8,22.83,22.8,22.81,91200.0,20.3848,20.4117,20.3848,20.3938,91200.0
2007-02-27 12:30:00,22.81,22.82,22.8,22.82,150800.0,20.3938,20.4027,20.3848,20.4027,150800.0
2007-02-27 12:40:00,22.82,22.82,22.71,22.76,272800.0,20.4027,20.4027,20.3044,20.3491,272800.0
2007-02-27 12:50:00,22.76,22.79,22.71,22.72,257600.0,20.3491,20.3759,20.3044,20.3133,257600.0
2007-02-27 13:00:00,22.72,22.73,22.69,22.71,61200.0,20.3133,20.3223,20.2865,20.3044,61200.0
2007-02-27 13:10:00,22.71,22.71,22.66,22.68,158400.0,20.3044,20.3044,20.2597,20.2776,158400.0
2007-02-27 13:20:00,22.68,22.72,22.65,22.65,188800.0,20.2776,20.3133,20.2507,20.2507,188800.0
2007-02-27 13:30:00,22.64,22.65,22.55,22.63,469600.0,20.2418,20.2507,20.1613,20.2329,469600.0
2007-02-27 13:40:00,22.63,22.63,22.55,22.58,269600.0,20.2329,20.2329,20.1613,20.1882,269600.0
2007-02-27 13:50:00,22.58,22.59,22.4,22.43,622000.0,20.1882,20.1971,20.0272,20.054,622000.0
2007-02-27 14:00:00,22.43,22.44,22.3,22.31,334800.0,20.054,20.063,19.9378,19.9468,334800.0
2007-02-27 14:10:00,22.31,22.36,22.3,22.32,228800.0,19.9468,19.9915,19.9378,19.9557,228800.0
2007-02-27 14:20:00,22.32,22.34,22.16,22.18,444000.0,19.9557,19.9736,19.8126,19.8305,444000.0
2007-02-27 14:30:00,22.18,22.29,22.15,22.27,423200.0,19.8305,19.9289,19.8037,19.911,423200.0
2007-02-27 14:40:00,22.25,22.31,22.21,22.23,310000.0,19.8931,19.9468,19.8573,19.8752,310000.0
2007-02-27 14:50:00,22.22,22.25,22.0,22.11,385600.0,19.8663,19.8931,19.6696,19.7679,385600.0
2007-02-27 15:00:00,22.12,22.13,22.0,22.05,553600.0,19.7769,19.7858,19.6696,19.7143,553600.0
2007-02-27 15:10:00,22.06,22.29,22.05,22.25,331200.0,19.7232,19.9289,19.7143,19.8931,331200.0
2007-02-27 15:20:00,22.25,22.32,22.2,22.26,330000.0,19.8931,19.9557,19.8484,19.9021,330000.0
2007-02-27 15:30:00,22.27,22.32,22.19,22.23,318000.0,19.911,19.9557,19.8395,19.8752,318000.0
2007-02-27 15:40:00,22.23,22.43,22.21,22.34,588400.0,19.8752,20.054,19.8573,19.9736,588400.0
2007-02-27 15:50:00,22.33,22.38,22.15,22.15,753200.0,19.9646,20.0093,19.8037,19.8037,753200.0
2007-02-28 09:30:00,22.02,22.03,21.57,21.87,1034400.0,19.6875,19.6964,19.2851,19.5534,1034400.0
2007-02-28 09:40:00,21.87,21.89,21.71,21.79,611200.0,19.5534,19.5712,19.4103,19.4818,611200.0
2007-02-28 09:50:00,21.8,21.96,21.76,21.92,368800.0,19.4908,19.6338,19.455,19.5981,368800.0
2007-02-28 10:00:00,21.92,21.99,21.84,21.87,210800.0,19.5981,19.6607,19.5265,19.5534,210800.0
2007-02-28 10:10:00,21.88,22.25,21.83,22.13,279600.0,19.5623,19.8931,19.5176,19.7858,279600.0
2007-02-28 10:20:00,22.13,22.25,22.03,22.25,231600.0,19.7858,19.8931,19.6964,19.8931,231600.0
2007-02-28 10:30:00,22.25,22.43,22.25,22.41,332800.0,19.8931,20.054,19.8931,20.0362,332800.0
2007-02-28 10:40:00,22.42,22.55,22.38,22.46,454400.0,20.0451,20.1613,20.0093,20.0809,454400.0
2007-02-28 10:50:00,22.46,22.46,22.31,22.41,274800.0,20.0809,20.0809,19.9468,20.0362,274800.0
2007-02-28 11:00:00,22.42,22.57,22.41,22.52,502400.0,20.0451,20.1792,20.0362,20.1345,502400.0
2007-02-28 11:10:00,22.52,22.57,22.45,22.52,215600.0,20.1345,20.1792,20.0719,20.1345,215600.0
2007-02-28 11:20:00,22.52,22.6,22.48,22.6,350000.0,20.1345,20.206,20.0987,20.206,350000.0
2007-02-28 11:30:00,22.6,22.61,22.52,22.55,242400.0,20.206,20.215,20.1345,20.1613,242400.0
2007-02-28 11:40:00,22.54,22.54,22.42,22.48,236400.0,20.1524,20.1524,20.0451,20.0987,236400.0
2007-02-28 11:50:00,22.47,22.5,22.39,22.5,175200.0,20.0898,20.1166,20.0183,20.1166,175200.0
2007-02-28 12:00:00,22.5,22.54,22.44,22.54,183600.0,20.1166,20.1524,20.063,20.1524,183600.0
2007-02-28 12:10:00,22.53,22.55,22.46,22.47,158400.0,20.1434,20.1613,20.0809,20.0898,158400.0
2007-02-28 12:20:00,22.47,22.6,22.47,22.51,118000.0,20.0898,20.206,20.0898,20.1256,118000.0
2007-02-28 12:30:00,22.51,22.6,22.51,22.6,125200.0,20.1256,20.206,20.1256,20.206,125200.0
2007-02-28 12:40:00,22.59,22.7,22.58,22.67,366400.0,20.1971,20.2954,20.1882,20.2686,366400.0
2007-02-28 12:50:00,22.67,22.69,22.61,22.66,374800.0,20.2686,20.2865,20.215,20.2597,374800.0
2007-02-28 13:00:00,22.65,22.66,22.62,22.66,108000.0,20.2507,20.2597,20.2239,20.2597,108000.0
2007-02-28 13:10:00,22.65,22.67,22.63,22.66,88800.0,20.2507,20.2686,20.2329,20.2597,88800.0
2007-02-28 13:20:00,22.66,22.67,22.64,22.65,114800.0,20.2597,20.2686,20.2418,20.2507,114800.0
2007-02-28 13:30:00,22.65,22.67,22.64,22.66,112800.0,20.2507,20.2686,20.2418,20.2597,112800.0
2007-02-28 13:40:00,22.66,22.67,22.65,22.65,94400.0,20.2597,20.2686,20.2507,20.2507,94400.0
2007-02-28 13:50:00,22.65,22.67,22.63,22.65,265600.0,20.2507,20.2686,20.2329,20.2507,265600.0
2007-02-28 14:00:00,22.65,22.66,22.57,22.6,169200.0,20.2507,20.2597,20.1792,20.206,169200.0
2007-02-28 14:10:00,22.6,22.61,22.55,22.59,92400.0,20.206,20.215,20.1613,20.1971,92400.0
2007-02-28 14:20:00,22.59,22.61,22.52,22.56,100400.0,20.1971,20.215,20.1345,20.1703,100400.0
2007-02-28 14:30:00,22.56,22.61,22.54,22.57,141200.0,20.1703,20.215,20.1524,20.1792,141200.0
2007-02-28 14:40:00,22.57,22.63,22.57,22.6,81600.0,20.1792,20.2329,20.1792,20.206,81600.0
2007-02-28 14:50:00,22.6,22.61,22.53,22.57,88400.0,20.206,20.215,20.1434,20.1792,88400.0
2007-02-28 15:00:00,22.57,22.62,22.56,22.6,72800.0,20.1792,20.2239,20.1703,20.206,72800.0
2007-02-28 15:10:00,22.6,22.65,22.6,22.63,274400.0,20.206,20.2507,20.206,20.2329,274400.0
2007-02-28 15:20:00,22.63,22.65,22.6,22.62,84800.0,20.2329,20.2507,20.206,20.2239,84800.0
2007-02-28 15:30:00,22.63,22.63,22.58,22.62,93600.0,20.2329,20.2329,20.1882,20.2239,93600.0
2007-02-28 15:40:00,22.62,22.63,22.56,22.56,147600.0,20.2239,20.2329,20.1703,20.1703,147600.0
2007-02-28 15:50:00,22.57,22.59,22.5,22.54,334000.0,20.1792,20.1971,20.1166,20.1524,334000.0
2007-03-01 09:30:00,21.83,22.06,21.78,21.93,860400.0,19.5176,19.7232,19.4729,19.607,860400.0
2007-03-01 09:40:00,21.93,21.95,21.58,21.8,537600.0,19.607,19.6249,19.2941,19.4908,537600.0
2007-03-01 09:50:00,21.81,21.86,21.61,21.84,428400.0,19.4997,19.5444,19.3209,19.5265,428400.0
2007-03-01 10:00:00,21.84,22.18,21.84,22.17,635600.0,19.5265,19.8305,19.5265,19.8216,635600.0
2007-03-01 10:10:00,22.16,22.32,22.08,22.32,432800.0,19.8126,19.9557,19.7411,19.9557,432800.0
2007-03-01 10:20:00,22.33,22.34,22.11,22.13,386400.0,19.9646,19.9736,19.7679,19.7858,386400.0
2007-03-01 10:30:00,22.15,22.18,22.06,22.11,354400.0,19.8037,19.8305,19.7232,19.7679,354400.0
2007-03-01 10:40:00,22.11,22.13,21.99,22.03,295600.0,19.7679,19.7858,19.6607,19.6964,295600.0
2007-03-01 10:50:00,22.03,22.25,22.0,22.18,475200.0,19.6964,19.8931,19.6696,19.8305,475200.0
2007-03-01 11:00:00,22.17,22.19,22.12,22.15,108400.0,19.8216,19.8395,19.7769,19.8037,108400.0
2007-03-01 11:10:00,22.14,22.22,22.08,22.22,317200.0,19.7948,19.8663,19.7411,19.8663,317200.0
2007-03-01 11:20:00,22.22,22.22,22.1,22.15,494800.0,19.8663,19.8663,19.759,19.8037,494800.0
2007-03-01 11:30:00,22.15,22.17,22.11,22.14,248400.0,19.8037,19.8216,19.7679,19.7948,248400.0
2007-03-01 11:40:00,22.14,22.15,22.06,22.09,153600.0,19.7948,19.8037,19.7232,19.7501,153600.0
2007-03-01 11:50:00,22.09,22.16,22.08,22.14,420400.0,19.7501,19.8126,19.7411,19.7948,420400.0
2007-03-01 12:00:00,22.16,22.18,22.1,22.15,198000.0,19.8126,19.8305,19.759,19.8037,198000.0
2007-03-01 12:10:00,22.15,22.22,22.12,22.13,279600.0,19.8037,19.8663,19.7769,19.7858,279600.0
2007-03-01 12:20:00,22.14,22.18,22.11,22.15,148400.0,19.7948,19.8305,19.7679,19.8037,148400.0
2007-03-01 12:30:00,22.15,22.2,22.13,22.18,138800.0,19.8037,19.8484,19.7858,19.8305,138800.0
2007-03-01 12:40:00,22.16,22.21,22.13,22.21,76400.0,19.8126,19.8573,19.7858,19.8573,76400.0
2007-03-01 12:50:00,22.2,22.27,22.16,22.27,93600.0,19.8484,19.911,19.8126,19.911,93600.0
2007-03-01 13:00:00,22.28,22.31,22.25,22.27,178000.0,19.9199,19.9468,19.8931,19.911,178000.0
2007-03-01 13:10:00,22.27,22.34,22.26,22.31,129600.0,19.911,19.9736,19.9021,19.9468,129600.0
2007-03-01 13:20:00,22.31,22.33,22.27,22.33,148800.0,19.9468,19.9646,19.911,19.9646,148800.0
2007-03-01 13:30:00,22.33,22.35,22.3,22.31,152000.0,19.9646,19.9825,19.9378,19.9468,152000.0
2007-03-01 13:40:00,22.32,22.38,22.31,22.37,127600.0,19.9557,20.0093,19.9468,20.0004,127600.0
2007-03-01 13:50:00,22.38,22.53,22.36,22.5,536800.0,20.0093,20.1434,19.9915,20.1166,536800.0
2007-03-01 14:00:00,22.5,22.57,22.48,22.49,410400.0,20.1166,20.1792,20.0987,20.1077,410400.0
2007-03-01 14:10:00,22.49,22.5,22.45,22.47,163200.0,20.1077,20.1166,20.0719,20.0898,163200.0
2007-03-01 14:20:00,22.46,22.52,22.41,22.43,201200.0,20.0809,20.1345,20.0362,20.054,201200.0
2007-03-01 14:30:00,22.42,22.52,22.42,22.51,128800.0,20.0451,20.1345,20.0451,20.1256,128800.0
2007-03-01 14:40:00,22.5,22.51,22.46,22.5,158400.0,20.1166,20.1256,20.0809,20.1166,158400.0
2007-03-01 14:50:00,22.5,22.53,22.48,22.48,159600.0,20.1166,20.1434,20.0987,20.0987,159600.0
2007-03-01 15:00:00,22.48,22.49,22.38,22.41,371200.0,20.0987,20.1077,20.0093,20.0362,371200.0
2007-03-01 15:10:00,22.42,22.46,22.39,22.43,114000.0,20.0451,20.0809,20.0183,20.054,114000.0
2007-03-01 15:20:00,22.43,22.44,22.26,22.32,338400.0,20.054,20.063,19.9021,19.9557,338400.0
2007-03-01 15:30:00,22.32,22.37,22.32,22.34,397200.0,19.9557,20.0004,19.9557,19.9736,397200.0
2007-03-01 15:40:00,22.34,22.35,22.29,22.29,293600.0,19.9736,19.9825,19.9289,19.9289,293600.0
2007-03-01 15:50:00,22.29,22.38,22.28,22.3,468400.0,19.9289,20.0093,19.9199,19.9378,468400.0
2007-03-02 09:30:00,22.11,22.12,21.81,21.94,367200.0,19.7679,19.7769,19.4997,19.6159,367200.0
2007-03-02 09:40:00,21.95,22.09,21.93,22.01,194800.0,19.6249,19.7501,19.607,19.6785,194800.0
2007-03-02 09:50:00,22.02,22.02,21.87,21.91,169200.0,19.6875,19.6875,19.5534,19.5891,169200.0
2007-03-02 10:00:00,21.89,21.92,21.83,21.9,218000.0,19.5712,19.5981,19.5176,19.5802,218000.0
2007-03-02 10:10:00,21.9,21.95,21.88,21.93,163200.0,19.5802,19.6249,19.5623,19.607,163200.0
2007-03-02 10:20:00,21.93,21.96,21.89,21.95,119200.0,19.607,19.6338,19.5712,19.6249,119200.0
2007-03-02 10:30:00,21.95,22.07,21.93,22.0,135600.0,19.6249,19.7322,19.607,19.6696,135600.0
2007-03-02 10:40:00,21.99,22.19,21.98,22.16,96000.0,19.6607,19.8395,19.6517,19.8126,96000.0
2007-03-02 10:50:00,22.17,22.19,22.1,22.15,99200.0,19.8216,19.8395,19.759,19.8037,99200.0
2007-03-02 11:00:00,22.16,22.18,22.09,22.16,76800.0,19.8126,19.8305,19.7501,19.8126,76800.0
2007-03-02 11:10:00,22.16,22.23,22.16,22.23,60400.0,19.8126,19.8752,19.8126,19.8752,60400.0
2007-03-02 11:20:00,22.23,22.23,22.17,22.18,102400.0,19.8752,19.8752,19.8216,19.8305,102400.0
2007-03-02 11:30:00,22.17,22.17,22.02,22.04,139600.0,19.8216,19.8216,19.6875,19.7054,139600.0
2007-03-02 11:40:00,22.04,22.1,22.02,22.07,21600.0,19.7054,19.759,19.6875,19.7322,21600.0
2007-03-02 11:50:00,22.05,22.06,21.99,22.05,82000.0,19.7143,19.7232,19.6607,19.7143,82000.0
2007-03-02 12:00:00,22.05,22.12,22.05,22.11,36400.0,19.7143,19.7769,19.7143,19.7679,36400.0
2007-03-02 12:10:00,22.1,22.1,21.94,21.94,52400.0,19.759,19.759,19.6159,19.6159,52400.0
2007-03-02 12:20:00,21.94,21.96,21.9,21.93,146400.0,19.6159,19.6338,19.5802,19.607,146400.0
2007-03-02 12:30:00,21.93,21.94,21.88,21.91,131200.0,19.607,19.6159,19.5623,19.5891,131200.0
2007-03-02 12:40:00,21.91,21.95,21.85,21.93,103600.0,19.5891,19.6249,19.5355,19.607,103600.0
2007-03-02 12:50:00,21.93,22.03,21.92,22.03,236000.0,19.607,19.6964,19.5981,19.6964,236000.0
2007-03-02 13:00:00,22.02,22.02,21.96,21.97,51600.0,19.6875,19.6875,19.6338,19.6428,51600.0
2007-03-02 13:10:00,21.97,21.98,21.9,21.9,75200.0,19.6428,19.6517,19.5802,19.5802,75200.0
2007-03-02 13:20:00,21.91,21.93,21.82,21.83,109200.0,19.5891,19.607,19.5087,19.5176,109200.0
2007-03-02 13:30:00,21.84,21.86,21.78,21.81,143600.0,19.5265,19.5444,19.4729,19.4997,143600.0
2007-03-02 13:40:00,21.8,21.85,21.78,21.84,117600.0,19.4908,19.5355,19.4729,19.5265,117600.0
2007-03-02 13:50:00,21.83,21.87,21.78,21.86,127600.0,19.5176,19.5534,19.4729,19.5444,127600.0
2007-03-02 14:00:00,21.87,21.88,21.82,21.86,79600.0,19.5534,19.5623,19.5087,19.5444,79600.0
2007-03-02 14:10:00,21.87,21.88,21.8,21.87,88400.0,19.5534,19.5623,19.4908,19.5534,88400.0
2007-03-02 14:20:00,21.87,21.88,21.83,21.87,151600.0,19.5534,19.5623,19.5176,19.5534,151600.0
2007-03-02 14:30:00,21.87,21.98,21.86,21.97,254400.0,19.5534,19.6517,19.5444,19.6428,254400.0
2007-03-02 14:40:00,21.97,22.05,21.95,21.98,172400.0,19.6428,19.7143,19.6249,19.6517,172400.0
2007-03-02 14:50:00,21.99,22.01,21.88,21.9,110000.0,19.6607,19.6785,19.5623,19.5802,110000.0
2007-03-02 15:00:00,21.91,21.98,21.88,21.92,161600.0,19.5891,19.6517,19.5623,19.5981,161600.0
2007-03-02 15:10:00,21.92,21.98,21.9,21.9,183600.0,19.5981,19.6517,19.5802,19.5802,183600.0
2007-03-02 15:20:00,21.92,21.93,21.86,21.87,104800.0,19.5981,19.607,19.5444,19.5534,104800.0
2007-03-02 15:30:00,21.87,21.91,21.84,21.88,107200.0,19.5534,19.5891,19.5265,19.5623,107200.0
2007-03-02 15:40:00,21.88,21.9,21.79,21.81,196400.0,19.5623,19.5802,19.4818,19.4997,196400.0
2007-03-02 15:50:00,21.81,21.81,21.73,21.73,348800.0,19.4997,19.4997,19.4282,19.4282,348800.0
2007-03-05 09:30:00,21.31,21.49,21.31,21.46,1133600.0,19.0527,19.2136,19.0527,19.1868,1133600.0
2007-03-05 09:40:00,21.47,21.47,21.31,21.38,505200.0,19.1957,19.1957,19.0527,19.1153,505200.0
2007-03-05 09:50:00,21.39,21.58,21.35,21.57,350800.0,19.1242,19.2941,19.0884,19.2851,350800.0
2007-03-05 10:00:00,21.57,21.61,21.47,21.6,192000.0,19.2851,19.3209,19.1957,19.312,192000.0
2007-03-05 10:10:00,21.58,21.73,21.58,21.67,294000.0,19.2941,19.4282,19.2941,19.3745,294000.0
2007-03-05 10:20:00,21.68,21.68,21.53,21.6,125200.0,19.3835,19.3835,19.2494,19.312,125200.0
2007-03-05 10:30:00,21.61,21.62,21.55,21.6,100000.0,19.3209,19.3298,19.2673,19.312,100000.0
2007-03-05 10:40:00,21.58,21.68,21.58,21.63,153600.0,19.2941,19.3835,19.2941,19.3388,153600.0
2007-03-05 10:50:00,21.63,21.68,21.6,21.68,90000.0,19.3388,19.3835,19.312,19.3835,90000.0
2007-03-05 11:00:00,21.68,21.81,21.64,21.79,193200.0,19.3835,19.4997,19.3477,19.4818,193200.0
2007-03-05 11:10:00,21.79,21.8,21.69,21.76,196000.0,19.4818,19.4908,19.3924,19.455,196000.0
2007-03-05 11:20:00,21.76,21.77,21.68,21.73,127600.0,19.455,19.464,19.3835,19.4282,127600.0
2007-03-05 11:30:00,21.72,21.73,21.66,21.72,74800.0,19.4193,19.4282,19.3656,19.4193,74800.0
2007-03-05 11:40:00,21.71,21.72,21.61,21.68,98000.0,19.4103,19.4193,19.3209,19.3835,98000.0
2007-03-05 11:50:00,21.68,21.72,21.68,21.69,236000.0,19.3835,19.4193,19.3835,19.3924,236000.0
2007-03-05 12:00:00,21.68,21.7,21.64,21.68,118400.0,19.3835,19.4014,19.3477,19.3835,118400.0
2007-03-05 12:10:00,21.68,21.7,21.62,21.63,78800.0,19.3835,19.4014,19.3298,19.3388,78800.0
2007-03-05 12:20:00,21.64,21.7,21.63,21.65,87200.0,19.3477,19.4014,19.3388,19.3567,87200.0
2007-03-05 12:30:00,21.64,21.64,21.55,21.61,77200.0,19.3477,19.3477,19.2673,19.3209,77200.0
2007-03-05 12:40:00,21.61,21.67,21.61,21.64,70800.0,19.3209,19.3745,19.3209,19.3477,70800.0
2007-03-05 12:50:00,21.64,21.67,21.63,21.66,95200.0,19.3477,19.3745,19.3388,19.3656,95200.0
2007-03-05 13:00:00,21.66,21.69,21.61,21.62,150400.0,19.3656,19.3924,19.3209,19.3298,150400.0
2007-03-05 13:10:00,21.62,21.66,21.59,21.61,71600.0,19.3298,19.3656,19.303,19.3209,71600.0
2007-03-05 13:20:00,21.61,21.62,21.57,21.61,100400.0,19.3209,19.3298,19.2851,19.3209,100400.0
2007-03-05 13:30:00,21.61,21.63,21.59,21.62,122800.0,19.3209,19.3388,19.303,19.3298,122800.0
2007-03-05 13:40:00,21.63,21.7,21.6,21.7,100000.0,19.3388,19.4014,19.312,19.4014,100000.0
2007-03-05 13:50:00,21.71,21.73,21.65,21.73,62800.0,19.4103,19.4282,19.3567,19.4282,62800.0
2007-03-05 14:00:00,21.73,21.77,21.7,21.71,139600.0,19.4282,19.464,19.4014,19.4103,139600.0
2007-03-05 14:10:00,21.71,21.72,21.58,21.63,100400.0,19.4103,19.4193,19.2941,19.3388,100400.0
2007-03-05 14:20:00,21.63,21.65,21.55,21.57,184000.0,19.3388,19.3567,19.2673,19.2851,184000.0
2007-03-05 14:30:00,21.57,21.57,21.51,21.54,144400.0,19.2851,19.2851,19.2315,19.2583,144400.0
2007-03-05 14:40:00,21.54,21.62,21.52,21.61,74000.0,19.2583,19.3298,19.2404,19.3209,74000.0
2007-03-05 14:50:00,21.61,21.61,21.56,21.6,76400.0,19.3209,19.3209,19.2762,19.312,76400.0
2007-03-05 15:00:00,21.6,21.6,21.47,21.48,132000.0,19.312,19.312,19.1957,19.2047,132000.0
2007-03-05 15:10:00,21.47,21.55,21.41,21.54,324000.0,19.1957,19.2673,19.1421,19.2583,324000.0
2007-03-05 15:20:00,21.55,21.65,21.53,21.6,154000.0,19.2673,19.3567,19.2494,19.312,154000.0
2007-03-05 15:30:00,21.6,21.61,21.49,21.5,252800.0,19.312,19.3209,19.2136,19.2226,252800.0
2007-03-05 15:40:00,21.5,21.5,21.42,21.42,200400.0,19.2226,19.2226,19.151,19.151,200400.0
2007-03-05 15:50:00,21.42,21.43,21.33,21.37,432400.0,19.151,19.16,19.0706,19.1063,432400.0
2007-03-06 09:30:00,21.64,21.79,21.64,21.73,407200.0,19.3477,19.4818,19.3477,19.4282,407200.0
2007-03-06 09:40:00,21.73,21.8,21.73,21.75,180800.0,19.4282,19.4908,19.4282,19.4461,180800.0
2007-03-06 09:50:00,21.75,21.86,21.73,21.82,273200.0,19.4461,19.5444,19.4282,19.5087,273200.0
2007-03-06 10:00:00,21.81,21.83,21.73,21.79,147200.0,19.4997,19.5176,19.4282,19.4818,147200.0
2007-03-06 10:10:00,21.78,21.86,21.75,21.8,113600.0,19.4729,19.5444,19.4461,19.4908,113600.0
2007-03-06 10:20:00,21.8,21.86,21.78,21.86,136000.0,19.4908,19.5444,19.4729,19.5444,136000.0
2007-03-06 10:30:00,21.86,21.89,21.84,21.88,402000.0,19.5444,19.5712,19.5265,19.5623,402000.0
2007-03-06 10:40:00,21.89,21.89,21.84,21.85,113600.0,19.5712,19.5712,19.5265,19.5355,113600.0
2007-03-06 10:50:00,21.85,21.86,21.83,21.84,119200.0,19.5355,19.5444,19.5176,19.5265,119200.0
2007-03-06 11:00:00,21.84,21.88,21.84,21.85,166400.0,19.5265,19.5623,19.5265,19.5355,166400.0
2007-03-06 11:10:00,21.85,21.89,21.85,21.88,135600.0,19.5355,19.5712,19.5355,19.5623,135600.0
2007-03-06 11:20:00,21.88,21.98,21.88,21.98,456000.0,19.5623,19.6517,19.5623,19.6517,456000.0
2007-03-06 11:30:00,21.98,22.03,21.95,22.01,191200.0,19.6517,19.6964,19.6249,19.6785,191200.0
2007-03-06 11:40:00,22.0,22.16,22.0,22.15,340000.0,19.6696,19.8126,19.6696,19.8037,340000.0
2007-03-06 11:50:00,22.15,22.2,22.13,22.18,332400.0,19.8037,19.8484,19.7858,19.8305,332400.0
2007-03-06 12:00:00,22.19,22.27,22.16,22.27,298400.0,19.8395,19.911,19.8126,19.911,298400.0
2007-03-06 12:10:00,22.27,22.31,22.23,22.25,295200.0,19.911,19.9468,19.8752,19.8931,295200.0
2007-03-06 12:20:00,22.25,22.32,22.23,22.28,314000.0,19.8931,19.9557,19.8752,19.9199,314000.0
2007-03-06 12:30:00,22.28,22.36,22.28,22.33,258400.0,19.9199,19.9915,19.9199,19.9646,258400.0
2007-03-06 12:40:00,22.33,22.37,22.31,22.34,371600.0,19.9646,20.0004,19.9468,19.9736,371600.0
2007-03-06 12:50:00,22.34,22.35,22.31,22.34,199600.0,19.9736,19.9825,19.9468,19.9736,199600.0
2007-03-06 13:00:00,22.34,22.34,22.3,22.34,278800.0,19.9736,19.9736,19.9378,19.9736,278800.0
2007-03-06 13:10:00,22.34,22.36,22.31,22.32,158400.0,19.9736,19.9915,19.9468,19.9557,158400.0
2007-03-06 13:20:00,22.31,22.34,22.3,22.33,89600.0,19.9468,19.9736,19.9378,19.9646,89600.0
2007-03-06 13:30:00,22.33,22.34,22.29,22.34,231600.0,19.9646,19.9736,19.9289,19.9736,231600.0
2007-03-06 13:40:00,22.34,22.41,22.34,22.4,240800.0,19.9736,20.0362,19.9736,20.0272,240800.0
2007-03-06 13:50:00,22.4,22.4,22.35,22.37,115200.0,20.0272,20.0272,19.9825,20.0004,115200.0
2007-03-06 14:00:00,22.37,22.39,22.32,22.33,205600.0,20.0004,20.0183,19.9557,19.9646,205600.0
2007-03-06 14:10:00,22.33,22.37,22.32,22.32,150400.0,19.9646,20.0004,19.9557,19.9557,150400.0
2007-03-06 14:20:00,22.32,22.4,22.29,22.36,219600.0,19.9557,20.0272,19.9289,19.9915,219600.0
2007-03-06 14:30:00,22.36,22.37,22.32,22.36,131200.0,19.9915,20.0004,19.9557,19.9915,131200.0
2007-03-06 14:40:00,22.36,22.44,22.36,22.43,202000.0,19.9915,20.063,19.9915,20.054,202000.0
2007-03-06 14:50:00,22.43,22.43,22.39,22.41,101600.0,20.054,20.054,20.0183,20.0362,101600.0
2007-03-06 15:00:00,22.41,22.49,22.39,22.48,191600.0,20.0362,20.1077,20.0183,20.0987,191600.0
2007-03-06 15:10:00,22.48,22.48,22.43,22.44,157600.0,20.0987,20.0987,20.054,20.063,157600.0
2007-03-06 15:20:00,22.45,22.48,22.39,22.45,266000.0,20.0719,20.0987,20.0183,20.0719,266000.0
2007-03-06 15:30:00,22.44,22.45,22.36,22.4,356800.0,20.063,20.0719,19.9915,20.0272,356800.0
2007-03-06 15:40:00,22.4,22.45,22.37,22.41,411600.0,20.0272,20.0719,20.0004,20.0362,411600.0
2007-03-06 15:50:00,22.4,22.49,22.38,22.47,626800.0,20.0272,20.1077,20.0093,20.0898,626800.0
2007-03-07 09:30:00,22.27,22.36,22.21,22.34,241600.0,19.911,19.9915,19.8573,19.9736,241600.0
2007-03-07 09:40:00,22.35,22.39,22.31,22.33,142800.0,19.9825,20.0183,19.9468,19.9646,142800.0
2007-03-07 09:50:00,22.33,22.33,22.22,22.26,201200.0,19.9646,19.9646,19.8663,19.9021,201200.0
2007-03-07 10:00:00,22.28,22.28,22.23,22.28,113200.0,19.9199,19.9199,19.8752,19.9199,113200.0
2007-03-07 10:10:00,22.27,22.28,22.24,22.27,68000.0,19.911,19.9199,19.8842,19.911,68000.0
2007-03-07 10:20:00,22.28,22.36,22.28,22.35,92000.0,19.9199,19.9915,19.9199,19.9825,92000.0
2007-03-07 10:30:00,22.34,22.35,22.27,22.3,70000.0,19.9736,19.9825,19.911,19.9378,70000.0
2007-03-07 10:40:00,22.3,22.31,22.27,22.28,98800.0,19.9378,19.9468,19.911,19.9199,98800.0
2007-03-07 10:50:00,22.29,22.32,22.28,22.29,109200.0,19.9289,19.9557,19.9199,19.9289,109200.0
2007-03-07 11:00:00,22.28,22.29,22.2,22.22,128800.0,19.9199,19.9289,19.8484,19.8663,128800.0
2007-03-07 11:10:00,22.22,22.29,22.21,22.29,126000.0,19.8663,19.9289,19.8573,19.9289,126000.0
2007-03-07 11:20:00,22.28,22.3,22.2,22.2,176400.0,19.9199,19.9378,19.8484,19.8484,176400.0
2007-03-07 11:30:00,22.2,22.2,22.14,22.18,108400.0,19.8484,19.8484,19.7948,19.8305,108400.0
2007-03-07 11:40:00,22.19,22.23,22.17,22.2,199600.0,19.8395,19.8752,19.8216,19.8484,199600.0
2007-03-07 11:50:00,22.19,22.25,22.19,22.24,34000.0,19.8395,19.8931,19.8395,19.8842,34000.0
2007-03-07 12:00:00,22.25,22.26,22.2,22.26,54400.0,19.8931,19.9021,19.8484,19.9021,54400.0
2007-03-07 12:10:00,22.26,22.31,22.21,22.22,24800.0,19.9021,19.9468,19.8573,19.8663,24800.0
2007-03-07 12:20:00,22.22,22.31,22.2,22.25,25200.0,19.8663,19.9468,19.8484,19.8931,25200.0
2007-03-07 12:30:00,22.26,22.32,22.17,22.26,140800.0,19.9021,19.9557,19.8216,19.9021,140800.0
2007-03-07 12:40:00,22.27,22.33,22.25,22.3,91200.0,19.911,19.9646,19.8931,19.9378,91200.0
2007-03-07 12:50:00,22.3,22.3,22.27,22.27,51200.0,19.9378,19.9378,19.911,19.911,51200.0
2007-03-07 13:00:00,22.27,22.34,22.26,22.32,71200.0,19.911,19.9736,19.9021,19.9557,71200.0
2007-03-07 13:10:00,22.32,22.34,22.27,22.33,66000.0,19.9557,19.9736,19.911,19.9646,66000.0
2007-03-07 13:20:00,22.33,22.36,22.31,22.35,81200.0,19.9646,19.9915,19.9468,19.9825,81200.0
2007-03-07 13:30:00,22.35,22.43,22.34,22.39,96800.0,19.9825,20.054,19.9736,20.0183,96800.0
2007-03-07 13:40:00,22.39,22.44,22.36,22.44,114400.0,20.0183,20.063,19.9915,20.063,114400.0
2007-03-07 13:50:00,22.45,22.45,22.38,22.38,78400.0,20.0719,20.0719,20.0093,20.0093,78400.0
2007-03-07 14:00:00,22.38,22.38,22.31,22.36,68800.0,20.0093,20.0093,19.9468,19.9915,68800.0
2007-03-07 14:10:00,22.35,22.37,22.31,22.37,46800.0,19.9825,20.0004,19.9468,20.0004,46800.0
2007-03-07 14:20:00,22.38,22.39,22.32,22.35,30800.0,20.0093,20.0183,19.9557,19.9825,30800.0
2007-03-07 14:30:00,22.35,22.38,22.33,22.33,54400.0,19.9825,20.0093,19.9646,19.9646,54400.0
2007-03-07 14:40:00,22.33,22.36,22.33,22.35,75600.0,19.9646,19.9915,19.9646,19.9825,75600.0
2007-03-07 14:50:00,22.36,22.36,22.29,22.32,108800.0,19.9915,19.9915,19.9289,19.9557,108800.0
2007-03-07 15:00:00,22.32,22.38,22.32,22.33,38400.0,19.9557,20.0093,19.9557,19.9646,38400.0
2007-03-07 15:10:00,22.34,22.37,22.34,22.36,63600.0,19.9736,20.0004,19.9736,19.9915,63600.0
2007-03-07 15:20:00,22.36,22.37,22.34,22.34,162800.0,19.9915,20.0004,19.9736,19.9736,162800.0
2007-03-07 15:30:00,22.33,22.36,22.3,22.35,142000.0,19.9646,19.9915,19.9378,19.9825,142000.0
2007-03-07 15:40:00,22.35,22.4,22.35,22.38,215200.0,19.9825,20.0272,19.9825,20.0093,215200.0
2007-03-07 15:50:00,22.38,22.46,22.38,22.43,430000.0,20.0093,20.0809,20.0093,20.054,430000.0
2007-03-08 09:30:00,22.73,22.81,22.57,22.71,487600.0,20.3223,20.3938,20.1792,20.3044,487600.0
2007-03-08 09:40:00,22.71,22.72,22.6,22.6,187600.0,20.3044,20.3133,20.206,20.206,187600.0
2007-03-08 09:50:00,22.59,22.62,22.52,22.59,160000.0,20.1971,20.2239,20.1345,20.1971,160000.0
2007-03-08 10:00:00,22.58,22.67,22.56,22.65,147600.0,20.1882,20.2686,20.1703,20.2507,147600.0
2007-03-08 10:10:00,22.65,22.71,22.61,22.71,138400.0,20.2507,20.3044,20.215,20.3044,138400.0
2007-03-08 10:20:00,22.71,22.79,22.71,22.79,134000.0,20.3044,20.3759,20.3044,20.3759,134000.0
2007-03-08 10:30:00,22.79,22.86,22.77,22.86,214000.0,20.3759,20.4385,20.358,20.4385,214000.0
2007-03-08 10:40:00,22.86,22.86,22.71,22.75,210400.0,20.4385,20.4385,20.3044,20.3401,210400.0
2007-03-08 10:50:00,22.76,22.83,22.72,22.82,296000.0,20.3491,20.4117,20.3133,20.4027,296000.0
2007-03-08 11:00:00,22.83,22.88,22.82,22.85,281600.0,20.4117,20.4564,20.4027,20.4296,281600.0
2007-03-08 11:10:00,22.85,22.86,22.74,22.74,92800.0,20.4296,20.4385,20.3312,20.3312,92800.0
2007-03-08 11:20:00,22.74,22.79,22.7,22.77,81200.0,20.3312,20.3759,20.2954,20.358,81200.0
2007-03-08 11:30:00,22.77,22.79,22.71,22.75,226400.0,20.358,20.3759,20.3044,20.3401,226400.0
2007-03-08 11:40:00,22.76,22.81,22.75,22.76,77600.0,20.3491,20.3938,20.3401,20.3491,77600.0
2007-03-08 11:50:00,22.76,22.8,22.76,22.8,71600.0,20.3491,20.3848,20.3491,20.3848,71600.0
2007-03-08 12:00:00,22.8,22.83,22.77,22.81,134000.0,20.3848,20.4117,20.358,20.3938,134000.0
2007-03-08 12:10:00,22.8,22.83,22.79,22.8,87200.0,20.3848,20.4117,20.3759,20.3848,87200.0
2007-03-08 12:20:00,22.81,22.81,22.77,22.78,89600.0,20.3938,20.3938,20.358,20.367,89600.0
2007-03-08 12:30:00,22.79,22.81,22.77,22.8,66000.0,20.3759,20.3938,20.358,20.3848,66000.0
2007-03-08 12:40:00,22.8,22.8,22.73,22.78,86000.0,20.3848,20.3848,20.3223,20.367,86000.0
2007-03-08 12:50:00,22.77,22.8,22.76,22.79,53200.0,20.358,20.3848,20.3491,20.3759,53200.0
2007-03-08 13:00:00,22.79,22.8,22.74,22.78,63600.0,20.3759,20.3848,20.3312,20.367,63600.0
2007-03-08 13:10:00,22.78,22.78,22.73,22.74,147200.0,20.367,20.367,20.3223,20.3312,147200.0
2007-03-08 13:20:00,22.73,22.76,22.73,22.75,90400.0,20.3223,20.3491,20.3223,20.3401,90400.0
2007-03-08 13:30:00,22.75,22.77,22.74,22.75,248800.0,20.3401,20.358,20.3312,20.3401,248800.0
2007-03-08 13:40:00,22.74,22.79,22.74,22.78,98000.0,20.3312,20.3759,20.3312,20.367,98000.0
2007-03-08 13:50:00,22.78,22.82,22.75,22.75,233200.0,20.367,20.4027,20.3401,20.3401,233200.0
2007-03-08 14:00:00,22.74,22.76,22.69,22.75,224000.0,20.3312,20.3491,20.2865,20.3401,224000.0
2007-03-08 14:10:00,22.75,22.78,22.69,22.73,184000.0,20.3401,20.367,20.2865,20.3223,184000.0
2007-03-08 14:20:00,22.73,22.75,22.71,22.74,77200.0,20.3223,20.3401,20.3044,20.3312,77200.0
2007-03-08 14:30:00,22.72,22.73,22.62,22.71,244800.0,20.3133,20.3223,20.2239,20.3044,244800.0
2007-03-08 14:40:00,22.68,22.75,22.68,22.73,140000.0,20.2776,20.3401,20.2776,20.3223,140000.0
2007-03-08 14:50:00,22.73,22.76,22.71,22.73,141200.0,20.3223,20.3491,20.3044,20.3223,141200.0
2007-03-08 15:00:00,22.74,22.75,22.68,22.69,102000.0,20.3312,20.3401,20.2776,20.2865,102000.0
2007-03-08 15:10:00,22.69,22.76,22.69,22.73,141600.0,20.2865,20.3491,20.2865,20.3223,141600.0
2007-03-08 15:20:00,22.73,22.75,22.71,22.75,103600.0,20.3223,20.3401,20.3044,20.3401,103600.0
2007-03-08 15:30:00,22.73,22.76,22.73,22.74,128000.0,20.3223,20.3491,20.3223,20.3312,128000.0
2007-03-08 15:40:00,22.75,22.77,22.7,22.71,225600.0,20.3401,20.358,20.2954,20.3044,225600.0
2007-03-08 15:50:00,22.72,22.76,22.43,22.75,446000.0,20.3133,20.3491,20.054,20.3401,446000.0
2007-03-09 09:30:00,22.98,23.1,22.93,22.96,493200.0,20.5458,20.6531,20.5011,20.5279,493200.0
2007-03-09 09:40:00,22.95,22.98,22.94,22.96,211600.0,20.519,20.5458,20.51,20.5279,211600.0
2007-03-09 09:50:00,22.96,22.96,22.81,22.82,233200.0,20.5279,20.5279,20.3938,20.4027,233200.0
2007-03-09 10:00:00,22.82,22.84,22.76,22.76,209600.0,20.4027,20.4206,20.3491,20.3491,209600.0
2007-03-09 10:10:00,22.77,22.82,22.72,22.74,220400.0,20.358,20.4027,20.3133,20.3312,220400.0
2007-03-09 10:20:00,22.73,22.82,22.73,22.81,122400.0,20.3223,20.4027,20.3223,20.3938,122400.0
2007-03-09 10:30:00,22.81,22.84,22.79,22.84,75600.0,20.3938,20.4206,20.3759,20.4206,75600.0
2007-03-09 10:40:00,22.83,22.9,22.83,22.9,112400.0,20.4117,20.4743,20.4117,20.4743,112400.0
2007-03-09 10:50:00,22.91,22.95,22.88,22.91,100400.0,20.4832,20.519,20.4564,20.4832,100400.0
2007-03-09 11:00:00,22.9,22.93,22.86,22.88,102800.0,20.4743,20.5011,20.4385,20.4564,102800.0
2007-03-09 11:10:00,22.88,22.92,22.87,22.89,38000.0,20.4564,20.4921,20.4474,20.4653,38000.0
2007-03-09 11:20:00,22.89,22.93,22.85,22.92,74400.0,20.4653,20.5011,20.4296,20.4921,74400.0
2007-03-09 11:30:00,22.92,22.92,22.83,22.91,98400.0,20.4921,20.4921,20.4117,20.4832,98400.0
2007-03-09 11:40:00,22.91,22.91,22.86,22.88,63200.0,20.4832,20.4832,20.4385,20.4564,63200.0
2007-03-09 11:50:00,22.87,22.91,22.86,22.88,120400.0,20.4474,20.4832,20.4385,20.4564,120400.0
2007-03-09 12:00:00,22.87,22.92,22.86,22.91,102800.0,20.4474,20.4921,20.4385,20.4832,102800.0
2007-03-09 12:10:00,22.91,22.93,22.91,22.92,65200.0,20.4832,20.5011,20.4832,20.4921,65200.0
2007-03-09 12:20:00,22.92,22.93,22.91,22.93,63200.0,20.4921,20.5011,20.4832,20.5011,63200.0
2007-03-09 12:30:00,22.93,22.93,22.88,22.92,51200.0,20.5011,20.5011,20.4564,20.4921,51200.0
2007-03-09 12:40:00,22.91,22.93,22.88,22.9,80000.0,20.4832,20.5011,20.4564,20.4743,80000.0
2007-03-09 12:50:00,22.9,22.91,22.88,22.9,43200.0,20.4743,20.4832,20.4564,20.4743,43200.0
2007-03-09 13:00:00,22.91,22.93,22.9,22.91,154400.0,20.4832,20.5011,20.4743,20.4832,154400.0
2007-03-09 13:10:00,22.92,22.92,22.88,22.89,58400.0,20.4921,20.4921,20.4564,20.4653,58400.0
2007-03-09 13:20:00,22.89,22.91,22.89,22.91,27600.0,20.4653,20.4832,20.4653,20.4832,27600.0
2007-03-09 13:30:00,22.91,22.92,22.87,22.88,62000.0,20.4832,20.4921,20.4474,20.4564,62000.0
2007-03-09 13:40:00,22.89,22.91,22.88,22.91,81200.0,20.4653,20.4832,20.4564,20.4832,81200.0
2007-03-09 13:50:00,22.91,22.91,22.82,22.82,125600.0,20.4832,20.4832,20.4027,20.4027,125600.0
2007-03-09 14:00:00,22.82,22.86,22.73,22.85,156400.0,20.4027,20.4385,20.3223,20.4296,156400.0
2007-03-09 14:10:00,22.85,22.85,22.79,22.82,55200.0,20.4296,20.4296,20.3759,20.4027,55200.0
2007-03-09 14:20:00,22.82,22.84,22.77,22.82,104400.0,20.4027,20.4206,20.358,20.4027,104400.0
2007-03-09 14:30:00,22.82,22.86,22.79,22.85,96800.0,20.4027,20.4385,20.3759,20.4296,96800.0
2007-03-09 14:40:00,22.85,22.91,22.85,22.89,128000.0,20.4296,20.4832,20.4296,20.4653,128000.0
2007-03-09 14:50:00,22.89,22.91,22.86,22.9,79600.0,20.4653,20.4832,20.4385,20.4743,79600.0
2007-03-09 15:00:00,22.91,22.91,22.88,22.9,70000.0,20.4832,20.4832,20.4564,20.4743,70000.0
2007-03-09 15:10:00,22.9,22.91,22.86,22.9,109200.0,20.4743,20.4832,20.4385,20.4743,109200.0
2007-03-09 15:20:00,22.9,22.91,22.86,22.89,74800.0,20.4743,20.4832,20.4385,20.4653,74800.0
2007-03-09 15:30:00,22.89,22.91,22.85,22.88,158800.0,20.4653,20.4832,20.4296,20.4564,158800.0
2007-03-09 15:40:00,22.88,22.93,22.87,22.9,310800.0,20.4564,20.5011,20.4474,20.4743,310800.0
2007-03-09 15:50:00,22.9,22.93,22.86,22.88,246000.0,20.4743,20.5011,20.4385,20.4564,246000.0
2007-03-12 09:30:00,22.92,22.92,22.77,22.77,324800.0,20.4921,20.4921,20.358,20.358,324800.0
2007-03-12 09:40:00,22.76,22.92,22.75,22.75,249200.0,20.3491,20.4921,20.3401,20.3401,249200.0
2007-03-12 09:50:00,22.75,22.78,22.7,22.78,94400.0,20.3401,20.367,20.2954,20.367,94400.0
2007-03-12 10:00:00,22.77,22.79,22.71,22.71,85600.0,20.358,20.3759,20.3044,20.3044,85600.0
2007-03-12 10:10:00,22.71,22.8,22.71,22.79,52800.0,20.3044,20.3848,20.3044,20.3759,52800.0
2007-03-12 10:20:00,22.8,22.83,22.77,22.79,58000.0,20.3848,20.4117,20.358,20.3759,58000.0
2007-03-12 10:30:00,22.81,22.85,22.8,22.84,46000.0,20.3938,20.4296,20.3848,20.4206,46000.0
2007-03-12 10:40:00,22.84,22.85,22.8,22.82,52000.0,20.4206,20.4296,20.3848,20.4027,52000.0
2007-03-12 10:50:00,22.83,22.94,22.83,22.92,128400.0,20.4117,20.51,20.4117,20.4921,128400.0
2007-03-12 11:00:00,22.91,22.99,22.91,22.96,166400.0,20.4832,20.5547,20.4832,20.5279,166400.0
2007-03-12 11:10:00,22.96,22.99,22.94,22.95,115600.0,20.5279,20.5547,20.51,20.519,115600.0
2007-03-12 11:20:00,22.95,22.96,22.92,22.94,63200.0,20.519,20.5279,20.4921,20.51,63200.0
2007-03-12 11:30:00,22.87,22.91,22.87,22.91,17600.0,20.4474,20.4832,20.4474,20.4832,17600.0
2007-03-12 11:40:00,22.91,22.91,22.86,22.9,64000.0,20.4832,20.4832,20.4385,20.4743,64000.0
2007-03-12 11:50:00,22.9,22.93,22.86,22.89,64800.0,20.4743,20.5011,20.4385,20.4653,64800.0
2007-03-12 12:00:00,22.89,22.89,22.83,22.89,59200.0,20.4653,20.4653,20.4117,20.4653,59200.0
2007-03-12 12:10:00,22.88,22.93,22.78,22.89,74000.0,20.4564,20.5011,20.367,20.4653,74000.0
2007-03-12 12:20:00,22.9,22.9,22.85,22.88,64000.0,20.4743,20.4743,20.4296,20.4564,64000.0
2007-03-12 12:30:00,22.88,22.93,22.88,22.92,26400.0,20.4564,20.5011,20.4564,20.4921,26400.0
2007-03-12 12:40:00,22.91,22.93,22.88,22.92,76800.0,20.4832,20.5011,20.4564,20.4921,76800.0
2007-03-12 12:50:00,22.92,22.92,22.88,22.91,56800.0,20.4921,20.4921,20.4564,20.4832,56800.0
2007-03-12 13:00:00,22.9,22.92,22.88,22.9,44000.0,20.4743,20.4921,20.4564,20.4743,44000.0
2007-03-12 13:10:00,22.9,22.93,22.9,22.92,42400.0,20.4743,20.5011,20.4743,20.4921,42400.0
2007-03-12 13:20:00,22.93,22.93,22.88,22.89,70800.0,20.5011,20.5011,20.4564,20.4653,70800.0
2007-03-12 13:30:00,22.89,22.9,22.86,22.88,28800.0,20.4653,20.4743,20.4385,20.4564,28800.0
2007-03-12 13:40:00,22.88,22.89,22.87,22.88,24400.0,20.4564,20.4653,20.4474,20.4564,24400.0
2007-03-12 13:50:00,22.89,22.93,22.89,22.93,39200.0,20.4653,20.5011,20.4653,20.5011,39200.0
2007-03-12 14:00:00,22.92,22.93,22.89,22.89,62000.0,20.4921,20.5011,20.4653,20.4653,62000.0
2007-03-12 14:10:00,22.89,22.97,22.89,22.96,97200.0,20.4653,20.5368,20.4653,20.5279,97200.0
2007-03-12 14:20:00,22.96,22.99,22.95,22.97,77200.0,20.5279,20.5547,20.519,20.5368,77200.0
2007-03-12 14:30:00,22.97,23.0,22.96,22.99,118000.0,20.5368,20.5637,20.5279,20.5547,118000.0
2007-03-12 14:40:00,22.98,23.0,22.96,22.96,133200.0,20.5458,20.5637,20.5279,20.5279,133200.0
2007-03-12 14:50:00,22.96,22.99,22.96,22.97,72800.0,20.5279,20.5547,20.5279,20.5368,72800.0
2007-03-12 15:00:00,22.97,22.97,22.94,22.96,54400.0,20.5368,20.5368,20.51,20.5279,54400.0
2007-03-12 15:10:00,22.97,22.97,22.94,22.97,83600.0,20.5368,20.5368,20.51,20.5368,83600.0
2007-03-12 15:20:00,22.97,22.97,22.91,22.91,73200.0,20.5368,20.5368,20.4832,20.4832,73200.0
2007-03-12 15:30:00,22.91,22.92,22.85,22.85,144000.0,20.4832,20.4921,20.4296,20.4296,144000.0
2007-03-12 15:40:00,22.85,22.91,22.84,22.89,89600.0,20.4296,20.4832,20.4206,20.4653,89600.0
2007-03-12 15:50:00,22.9,22.94,22.89,22.94,122800.0,20.4743,20.51,20.4653,20.51,122800.0
2007-03-13 09:30:00,22.74,22.77,22.61,22.69,276000.0,20.3312,20.358,20.215,20.2865,276000.0
2007-03-13 09:40:00,22.68,22.75,22.67,22.72,173600.0,20.2776,20.3401,20.2686,20.3133,173600.0
2007-03-13 09:50:00,22.72,22.8,22.68,22.74,208000.0,20.3133,20.3848,20.2776,20.3312,208000.0
2007-03-13 10:00:00,22.75,22.78,22.68,22.73,130400.0,20.3401,20.367,20.2776,20.3223,130400.0
2007-03-13 10:10:00,22.74,22.83,22.73,22.82,66800.0,20.3312,20.4117,20.3223,20.4027,66800.0
2007-03-13 10:20:00,22.82,22.84,22.78,22.81,37200.0,20.4027,20.4206,20.367,20.3938,37200.0
2007-03-13 10:30:00,22.82,22.82,22.68,22.72,124800.0,20.4027,20.4027,20.2776,20.3133,124800.0
2007-03-13 10:40:00,22.74,22.77,22.72,22.77,70400.0,20.3312,20.358,20.3133,20.358,70400.0
2007-03-13 10:50:00,22.79,22.81,22.74,22.74,70800.0,20.3759,20.3938,20.3312,20.3312,70800.0
2007-03-13 11:00:00,22.73,22.74,22.68,22.68,62000.0,20.3223,20.3312,20.2776,20.2776,62000.0
2007-03-13 11:10:00,22.7,22.74,22.68,22.68,98400.0,20.2954,20.3312,20.2776,20.2776,98400.0
2007-03-13 11:20:00,22.68,22.7,22.61,22.62,93600.0,20.2776,20.2954,20.215,20.2239,93600.0
2007-03-13 11:30:00,22.62,22.66,22.62,22.64,131600.0,20.2239,20.2597,20.2239,20.2418,131600.0
2007-03-13 11:40:00,22.64,22.66,22.6,22.6,121600.0,20.2418,20.2597,20.206,20.206,121600.0
2007-03-13 11:50:00,22.6,22.63,22.58,22.61,78400.0,20.206,20.2329,20.1882,20.215,78400.0
2007-03-13 12:00:00,22.61,22.63,22.58,22.59,145200.0,20.215,20.2329,20.1882,20.1971,145200.0
2007-03-13 12:10:00,22.59,22.6,22.46,22.47,250000.0,20.1971,20.206,20.0809,20.0898,250000.0
2007-03-13 12:20:00,22.47,22.47,22.3,22.31,336000.0,20.0898,20.0898,19.9378,19.9468,336000.0
2007-03-13 12:30:00,22.3,22.37,22.27,22.35,251600.0,19.9378,20.0004,19.911,19.9825,251600.0
2007-03-13 12:40:00,22.34,22.4,22.29,22.4,171600.0,19.9736,20.0272,19.9289,20.0272,171600.0
2007-03-13 12:50:00,22.4,22.4,22.31,22.34,157200.0,20.0272,20.0272,19.9468,19.9736,157200.0
2007-03-13 13:00:00,22.34,22.39,22.33,22.36,128400.0,19.9736,20.0183,19.9646,19.9915,128400.0
2007-03-13 13:10:00,22.36,22.36,22.33,22.34,88000.0,19.9915,19.9915,19.9646,19.9736,88000.0
2007-03-13 13:20:00,22.34,22.35,22.29,22.29,137600.0,19.9736,19.9825,19.9289,19.9289,137600.0
2007-03-13 13:30:00,22.3,22.31,22.17,22.2,326800.0,19.9378,19.9468,19.8216,19.8484,326800.0
2007-03-13 13:40:00,22.2,22.27,22.18,22.24,135600.0,19.8484,19.911,19.8305,19.8842,135600.0
2007-03-13 13:50:00,22.23,22.36,22.23,22.33,185600.0,19.8752,19.9915,19.8752,19.9646,185600.0
2007-03-13 14:00:00,22.32,22.33,22.18,22.2,131200.0,19.9557,19.9646,19.8305,19.8484,131200.0
2007-03-13 14:10:00,22.19,22.22,22.1,22.21,300400.0,19.8395,19.8663,19.759,19.8573,300400.0
2007-03-13 14:20:00,22.21,22.21,22.13,22.19,169200.0,19.8573,19.8573,19.7858,19.8395,169200.0
2007-03-13 14:30:00,22.19,22.26,22.18,22.2,92400.0,19.8395,19.9021,19.8305,19.8484,92400.0
2007-03-13 14:40:00,22.21,22.29,22.2,22.24,123600.0,19.8573,19.9289,19.8484,19.8842,123600.0
2007-03-13 14:50:00,22.24,22.33,22.23,22.26,214000.0,19.8842,19.9646,19.8752,19.9021,214000.0
2007-03-13 15:00:00,22.25,22.3,22.25,22.3,297600.0,19.8931,19.9378,19.8931,19.9378,297600.0
2007-03-13 15:10:00,22.3,22.35,22.25,22.34,121200.0,19.9378,19.9825,19.8931,19.9736,121200.0
2007-03-13 15:20:00,22.33,22.44,22.32,22.35,164800.0,19.9646,20.063,19.9557,19.9825,164800.0
2007-03-13 15:30:00,22.35,22.39,22.26,22.28,171600.0,19.9825,20.0183,19.9021,19.9199,171600.0
2007-03-13 15:40:00,22.27,22.29,22.21,22.23,220400.0,19.911,19.9289,19.8573,19.8752,220400.0
2007-03-13 15:50:00,22.22,22.23,22.08,22.16,535600.0,19.8663,19.8752,19.7411,19.8126,535600.0
2007-03-14 09:30:00,22.13,22.3,22.1,22.28,259600.0,19.7858,19.9378,19.759,19.9199,259600.0
2007-03-14 09:40:00,22.28,22.33,22.2,22.21,191600.0,19.9199,19.9646,19.8484,19.8573,191600.0
2007-03-14 09:50:00,22.22,22.36,22.17,22.25,190800.0,19.8663,19.9915,19.8216,19.8931,190800.0
2007-03-14 10:00:00,22.23,22.24,22.14,22.21,102800.0,19.8752,19.8842,19.7948,19.8573,102800.0
2007-03-14 10:10:00,22.21,22.4,22.2,22.3,135200.0,19.8573,20.0272,19.8484,19.9378,135200.0
2007-03-14 10:20:00,22.28,22.36,22.26,22.3,94800.0,19.9199,19.9915,19.9021,19.9378,94800.0
2007-03-14 10:30:00,22.31,22.34,22.27,22.28,114800.0,19.9468,19.9736,19.911,19.9199,114800.0
2007-03-14 10:40:00,22.29,22.31,22.16,22.23,254400.0,19.9289,19.9468,19.8126,19.8752,254400.0
2007-03-14 10:50:00,22.23,22.28,22.2,22.22,78800.0,19.8752,19.9199,19.8484,19.8663,78800.0
2007-03-14 11:00:00,22.22,22.25,22.14,22.2,75600.0,19.8663,19.8931,19.7948,19.8484,75600.0
2007-03-14 11:10:00,22.21,22.28,22.2,22.26,53600.0,19.8573,19.9199,19.8484,19.9021,53600.0
2007-03-14 11:20:00,22.26,22.26,22.21,22.23,87200.0,19.9021,19.9021,19.8573,19.8752,87200.0
2007-03-14 11:30:00,22.23,22.24,22.17,22.2,88800.0,19.8752,19.8842,19.8216,19.8484,88800.0
2007-03-14 11:40:00,22.21,22.26,22.18,22.19,66400.0,19.8573,19.9021,19.8305,19.8395,66400.0
2007-03-14 11:50:00,22.19,22.19,22.1,22.1,57200.0,19.8395,19.8395,19.759,19.759,57200.0
2007-03-14 12:00:00,22.1,22.11,21.99,22.0,232800.0,19.759,19.7679,19.6607,19.6696,232800.0
2007-03-14 12:10:00,22.0,22.03,21.92,21.97,139600.0,19.6696,19.6964,19.5981,19.6428,139600.0
2007-03-14 12:20:00,21.96,22.04,21.85,22.02,218000.0,19.6338,19.7054,19.5355,19.6875,218000.0
2007-03-14 12:30:00,22.01,22.02,21.9,21.98,133600.0,19.6785,19.6875,19.5802,19.6517,133600.0
2007-03-14 12:40:00,21.99,22.0,21.94,21.94,51200.0,19.6607,19.6696,19.6159,19.6159,51200.0
2007-03-14 12:50:00,21.93,21.96,21.85,21.9,143600.0,19.607,19.6338,19.5355,19.5802,143600.0
2007-03-14 13:00:00,21.9,21.95,21.88,21.94,421200.0,19.5802,19.6249,19.5623,19.6159,421200.0
2007-03-14 13:10:00,21.94,21.96,21.87,21.96,354800.0,19.6159,19.6338,19.5534,19.6338,354800.0
2007-03-14 13:20:00,21.96,22.09,21.88,22.03,166800.0,19.6338,19.7501,19.5623,19.6964,166800.0
2007-03-14 13:30:00,22.04,22.11,21.92,22.1,118000.0,19.7054,19.7679,19.5981,19.759,118000.0
2007-03-14 13:40:00,22.1,22.21,21.93,22.11,138000.0,19.759,19.8573,19.607,19.7679,138000.0
2007-03-14 13:50:00,22.09,22.14,21.96,22.1,94800.0,19.7501,19.7948,19.6338,19.759,94800.0
2007-03-14 14:00:00,22.11,22.15,22.06,22.11,82000.0,19.7679,19.8037,19.7232,19.7679,82000.0
2007-03-14 14:10:00,22.11,22.22,22.11,22.22,80400.0,19.7679,19.8663,19.7679,19.8663,80400.0
2007-03-14 14:20:00,22.23,22.25,22.06,22.24,95200.0,19.8752,19.8931,19.7232,19.8842,95200.0
2007-03-14 14:30:00,22.24,22.38,22.19,22.37,134800.0,19.8842,20.0093,19.8395,20.0004,134800.0
2007-03-14 14:40:00,22.36,22.4,22.08,22.34,176000.0,19.9915,20.0272,19.7411,19.9736,176000.0
2007-03-14 14:50:00,22.34,22.39,22.33,22.37,196800.0,19.9736,20.0183,19.9646,20.0004,196800.0
2007-03-14 15:00:00,22.38,22.42,22.35,22.4,160400.0,20.0093,20.0451,19.9825,20.0272,160400.0
2007-03-14 15:10:00,22.4,22.52,22.22,22.49,298400.0,20.0272,20.1345,19.8663,20.1077,298400.0
2007-03-14 15:20:00,22.49,22.54,22.21,22.5,171200.0,20.1077,20.1524,19.8573,20.1166,171200.0
2007-03-14 15:30:00,22.5,22.51,22.27,22.39,342400.0,20.1166,20.1256,19.911,20.0183,342400.0
2007-03-14 15:40:00,22.38,22.39,22.33,22.39,150400.0,20.0093,20.0183,19.9646,20.0183,150400.0
2007-03-14 15:50:00,22.39,22.46,22.37,22.45,168800.0,20.0183,20.0809,20.0004,20.0719,168800.0
2007-03-15 09:30:00,22.41,22.61,22.41,22.53,211600.0,20.0362,20.215,20.0362,20.1434,211600.0
2007-03-15 09:40:00,22.53,22.56,22.38,22.4,110400.0,20.1434,20.1703,20.0093,20.0272,110400.0
2007-03-15 09:50:00,22.4,22.5,22.4,22.49,118000.0,20.0272,20.1166,20.0272,20.1077,118000.0
2007-03-15 10:00:00,22.49,22.52,22.43,22.47,135600.0,20.1077,20.1345,20.054,20.0898,135600.0
2007-03-15 10:10:00,22.45,22.47,22.34,22.36,134400.0,20.0719,20.0898,19.9736,19.9915,134400.0
2007-03-15 10:20:00,22.36,22.41,22.32,22.41,101600.0,19.9915,20.0362,19.9557,20.0362,101600.0
2007-03-15 10:30:00,22.41,22.41,22.34,22.38,75200.0,20.0362,20.0362,19.9736,20.0093,75200.0
2007-03-15 10:40:00,22.38,22.4,22.31,22.36,72400.0,20.0093,20.0272,19.9468,19.9915,72400.0
2007-03-15 10:50:00,22.34,22.34,22.25,22.27,172400.0,19.9736,19.9736,19.8931,19.911,172400.0
2007-03-15 11:00:00,22.27,22.27,22.22,22.22,116000.0,19.911,19.911,19.8663,19.8663,116000.0
2007-03-15 11:10:00,22.23,22.6,22.15,22.52,198800.0,19.8752,20.206,19.8037,20.1345,198800.0
2007-03-15 11:20:00,22.49,22.49,22.17,22.22,187600.0,20.1077,20.1077,19.8216,19.8663,187600.0
2007-03-15 11:30:00,22.22,22.24,22.17,22.2,70800.0,19.8663,19.8842,19.8216,19.8484,70800.0
2007-03-15 11:40:00,22.19,22.21,22.14,22.18,58000.0,19.8395,19.8573,19.7948,19.8305,58000.0
2007-03-15 11:50:00,22.19,22.23,22.17,22.18,76000.0,19.8395,19.8752,19.8216,19.8305,76000.0
2007-03-15 12:00:00,22.18,22.23,22.16,22.18,61200.0,19.8305,19.8752,19.8126,19.8305,61200.0
2007-03-15 12:10:00,22.17,22.29,22.17,22.29,54800.0,19.8216,19.9289,19.8216,19.9289,54800.0
2007-03-15 12:20:00,22.29,22.31,22.24,22.27,75200.0,19.9289,19.9468,19.8842,19.911,75200.0
2007-03-15 12:30:00,22.28,22.32,22.28,22.31,70400.0,19.9199,19.9557,19.9199,19.9468,70400.0
2007-03-15 12:40:00,22.31,22.35,22.31,22.33,38400.0,19.9468,19.9825,19.9468,19.9646,38400.0
2007-03-15 12:50:00,22.33,22.34,22.29,22.29,52800.0,19.9646,19.9736,19.9289,19.9289,52800.0
2007-03-15 13:00:00,22.29,22.32,22.25,22.3,84000.0,19.9289,19.9557,19.8931,19.9378,84000.0
2007-03-15 13:10:00,22.3,22.3,22.24,22.26,67200.0,19.9378,19.9378,19.8842,19.9021,67200.0
2007-03-15 13:20:00,22.26,22.26,22.23,22.26,60000.0,19.9021,19.9021,19.8752,19.9021,60000.0
2007-03-15 13:30:00,22.25,22.26,22.19,22.19,110400.0,19.8931,19.9021,19.8395,19.8395,110400.0
2007-03-15 13:40:00,22.19,22.27,22.16,22.25,99200.0,19.8395,19.911,19.8126,19.8931,99200.0
2007-03-15 13:50:00,22.25,22.3,22.24,22.27,67600.0,19.8931,19.9378,19.8842,19.911,67600.0
2007-03-15 14:00:00,22.27,22.29,22.25,22.28,41600.0,19.911,19.9289,19.8931,19.9199,41600.0
2007-03-15 14:10:00,22.28,22.31,22.25,22.31,56000.0,19.9199,19.9468,19.8931,19.9468,56000.0
2007-03-15 14:20:00,22.31,22.31,22.27,22.27,73200.0,19.9468,19.9468,19.911,19.911,73200.0
2007-03-15 14:30:00,22.28,22.33,22.26,22.28,99600.0,19.9199,19.9646,19.9021,19.9199,99600.0
2007-03-15 14:40:00,22.28,22.38,22.28,22.31,68800.0,19.9199,20.0093,19.9199,19.9468,68800.0
2007-03-15 14:50:00,22.31,22.33,22.2,22.21,209200.0,19.9468,19.9646,19.8484,19.8573,209200.0
2007-03-15 15:00:00,22.22,22.24,22.19,22.22,225200.0,19.8663,19.8842,19.8395,19.8663,225200.0
2007-03-15 15:10:00,22.23,22.24,22.19,22.2,357200.0,19.8752,19.8842,19.8395,19.8484,357200.0
2007-03-15 15:20:00,22.2,22.23,22.17,22.18,153200.0,19.8484,19.8752,19.8216,19.8305,153200.0
2007-03-15 15:30:00,22.19,22.24,22.16,22.18,224800.0,19.8395,19.8842,19.8126,19.8305,224800.0
2007-03-15 15:40:00,22.18,22.23,22.18,22.23,124000.0,19.8305,19.8752,19.8305,19.8752,124000.0
2007-03-15 15:50:00,22.23,22.25,22.22,22.23,236400.0,19.8752,19.8931,19.8663,19.8752,236400.0
2007-03-16 09:30:00,22.1,22.29,21.98,22.11,3412800.0,19.759,19.9289,19.6517,19.7679,3412800.0
2007-03-16 09:40:00,22.11,22.23,22.07,22.22,194000.0,19.7679,19.8752,19.7322,19.8663,194000.0
2007-03-16 09:50:00,22.22,22.22,22.14,22.16,118400.0,19.8663,19.8663,19.7948,19.8126,118400.0
2007-03-16 10:00:00,22.17,22.19,22.12,22.14,155600.0,19.8216,19.8395,19.7769,19.7948,155600.0
2007-03-16 10:10:00,22.13,22.19,22.12,22.15,117200.0,19.7858,19.8395,19.7769,19.8037,117200.0
2007-03-16 10:20:00,22.14,22.18,22.13,22.18,100000.0,19.7948,19.8305,19.7858,19.8305,100000.0
2007-03-16 10:30:00,22.18,22.25,22.14,22.17,100400.0,19.8305,19.8931,19.7948,19.8216,100400.0
2007-03-16 10:40:00,22.17,22.19,22.14,22.17,62400.0,19.8216,19.8395,19.7948,19.8216,62400.0
2007-03-16 10:50:00,22.15,22.16,22.11,22.15,65200.0,19.8037,19.8126,19.7679,19.8037,65200.0
2007-03-16 11:00:00,22.11,22.11,22.07,22.09,47600.0,19.7679,19.7679,19.7322,19.7501,47600.0
2007-03-16 11:10:00,22.09,22.13,22.06,22.08,125200.0,19.7501,19.7858,19.7232,19.7411,125200.0
2007-03-16 11:20:00,22.08,22.09,22.02,22.06,89600.0,19.7411,19.7501,19.6875,19.7232,89600.0
2007-03-16 11:30:00,22.06,22.08,22.01,22.07,164400.0,19.7232,19.7411,19.6785,19.7322,164400.0
2007-03-16 11:40:00,22.07,22.1,22.05,22.1,127200.0,19.7322,19.759,19.7143,19.759,127200.0
2007-03-16 11:50:00,22.1,22.11,22.06,22.09,58400.0,19.759,19.7679,19.7232,19.7501,58400.0
2007-03-16 12:00:00,22.09,22.14,22.09,22.14,76800.0,19.7501,19.7948,19.7501,19.7948,76800.0
2007-03-16 12:10:00,22.14,22.21,22.13,22.21,125200.0,19.7948,19.8573,19.7858,19.8573,125200.0
2007-03-16 12:20:00,22.2,22.2,22.17,22.19,49600.0,19.8484,19.8484,19.8216,19.8395,49600.0
2007-03-16 12:30:00,22.19,22.23,22.18,22.22,188400.0,19.8395,19.8752,19.8305,19.8663,188400.0
2007-03-16 12:40:00,22.22,22.25,22.22,22.24,35600.0,19.8663,19.8931,19.8663,19.8842,35600.0
2007-03-16 12:50:00,22.24,22.26,22.13,22.24,275200.0,19.8842,19.9021,19.7858,19.8842,275200.0
2007-03-16 13:00:00,22.23,22.24,22.18,22.2,72000.0,19.8752,19.8842,19.8305,19.8484,72000.0
2007-03-16 13:10:00,22.19,22.26,22.18,22.24,161600.0,19.8395,19.9021,19.8305,19.8842,161600.0
2007-03-16 13:20:00,22.25,22.25,22.21,22.21,68800.0,19.8931,19.8931,19.8573,19.8573,68800.0
2007-03-16 13:30:00,22.22,22.27,22.19,22.23,77600.0,19.8663,19.911,19.8395,19.8752,77600.0
2007-03-16 13:40:00,22.23,22.27,22.2,22.23,56400.0,19.8752,19.911,19.8484,19.8752,56400.0
2007-03-16 13:50:00,22.24,22.26,22.21,22.22,46400.0,19.8842,19.9021,19.8573,19.8663,46400.0
2007-03-16 14:00:00,22.22,22.23,22.15,22.15,64000.0,19.8663,19.8752,19.8037,19.8037,64000.0
2007-03-16 14:10:00,22.14,22.18,22.1,22.18,49200.0,19.7948,19.8305,19.759,19.8305,49200.0
2007-03-16 14:20:00,22.18,22.2,22.15,22.19,91200.0,19.8305,19.8484,19.8037,19.8395,91200.0
2007-03-16 14:30:00,22.18,22.23,22.18,22.21,68400.0,19.8305,19.8752,19.8305,19.8573,68400.0
2007-03-16 14:40:00,22.21,22.21,22.13,22.21,56800.0,19.8573,19.8573,19.7858,19.8573,56800.0
2007-03-16 14:50:00,22.19,22.22,22.17,22.22,40800.0,19.8395,19.8663,19.8216,19.8663,40800.0
2007-03-16 15:00:00,22.22,22.22,22.16,22.18,51600.0,19.8663,19.8663,19.8126,19.8305,51600.0
2007-03-16 15:10:00,22.17,22.23,22.17,22.23,67200.0,19.8216,19.8752,19.8216,19.8752,67200.0
2007-03-16 15:20:00,22.17,22.21,22.16,22.21,82000.0,19.8216,19.8573,19.8126,19.8573,82000.0
2007-03-16 15:30:00,22.21,22.23,22.17,22.22,96000.0,19.8573,19.8752,19.8216,19.8663,96000.0
2007-03-16 15:40:00,22.22,22.22,22.18,22.2,78800.0,19.8663,19.8663,19.8305,19.8484,78800.0
2007-03-16 15:50:00,22.2,22.22,22.18,22.19,197200.0,19.8484,19.8663,19.8305,19.8395,197200.0
2007-03-19 09:30:00,22.28,22.43,22.23,22.41,352400.0,19.9199,20.054,19.8752,20.0362,352400.0
2007-03-19 09:40:00,22.41,22.59,22.4,22.5,364000.0,20.0362,20.1971,20.0272,20.1166,364000.0
2007-03-19 09:50:00,22.5,22.57,22.48,22.52,118000.0,20.1166,20.1792,20.0987,20.1345,118000.0
2007-03-19 10:00:00,22.53,22.56,22.41,22.43,183200.0,20.1434,20.1703,20.0362,20.054,183200.0
2007-03-19 10:10:00,22.43,22.46,22.39,22.44,152400.0,20.054,20.0809,20.0183,20.063,152400.0
2007-03-19 10:20:00,22.43,22.48,22.43,22.46,99200.0,20.054,20.0987,20.054,20.0809,99200.0
2007-03-19 10:30:00,22.46,22.47,22.41,22.46,56800.0,20.0809,20.0898,20.0362,20.0809,56800.0
2007-03-19 10:40:00,22.47,22.47,22.39,22.44,72400.0,20.0898,20.0898,20.0183,20.063,72400.0
2007-03-19 10:50:00,22.45,22.59,22.43,22.57,194400.0,20.0719,20.1971,20.054,20.1792,194400.0
2007-03-19 11:00:00,22.58,22.61,22.55,22.61,56000.0,20.1882,20.215,20.1613,20.215,56000.0
2007-03-19 11:10:00,22.61,22.62,22.56,22.56,64000.0,20.215,20.2239,20.1703,20.1703,64000.0
2007-03-19 11:20:00,22.56,22.58,22.52,22.52,102000.0,20.1703,20.1882,20.1345,20.1345,102000.0
2007-03-19 11:30:00,22.52,22.59,22.52,22.59,112400.0,20.1345,20.1971,20.1345,20.1971,112400.0
2007-03-19 11:40:00,22.59,22.63,22.59,22.62,42800.0,20.1971,20.2329,20.1971,20.2239,42800.0
2007-03-19 11:50:00,22.62,22.67,22.61,22.65,108000.0,20.2239,20.2686,20.215,20.2507,108000.0
2007-03-19 12:00:00,22.66,22.68,22.61,22.61,131200.0,20.2597,20.2776,20.215,20.215,131200.0
2007-03-19 12:10:00,22.61,22.65,22.61,22.62,61600.0,20.215,20.2507,20.215,20.2239,61600.0
2007-03-19 12:20:00,22.61,22.61,22.58,22.59,28000.0,20.215,20.215,20.1882,20.1971,28000.0
2007-03-19 12:30:00,22.59,22.59,22.55,22.57,71200.0,20.1971,20.1971,20.1613,20.1792,71200.0
2007-03-19 12:40:00,22.56,22.57,22.54,22.57,34400.0,20.1703,20.1792,20.1524,20.1792,34400.0
2007-03-19 12:50:00,22.55,22.56,22.5,22.53,59600.0,20.1613,20.1703,20.1166,20.1434,59600.0
2007-03-19 13:00:00,22.53,22.55,22.48,22.55,56000.0,20.1434,20.1613,20.0987,20.1613,56000.0
2007-03-19 13:10:00,22.55,22.55,22.51,22.55,35200.0,20.1613,20.1613,20.1256,20.1613,35200.0
2007-03-19 13:20:00,22.55,22.55,22.53,22.53,22800.0,20.1613,20.1613,20.1434,20.1434,22800.0
2007-03-19 13:30:00,22.53,22.57,22.5,22.57,75600.0,20.1434,20.1792,20.1166,20.1792,75600.0
2007-03-19 13:40:00,22.58,22.6,22.57,22.58,61600.0,20.1882,20.206,20.1792,20.1882,61600.0
2007-03-19 13:50:00,22.58,22.6,22.58,22.59,39600.0,20.1882,20.206,20.1882,20.1971,39600.0
2007-03-19 14:00:00,22.58,22.61,22.58,22.6,49600.0,20.1882,20.215,20.1882,20.206,49600.0
2007-03-19 14:10:00,22.61,22.61,22.57,22.59,102000.0,20.215,20.215,20.1792,20.1971,102000.0
2007-03-19 14:20:00,22.59,22.61,22.56,22.57,64400.0,20.1971,20.215,20.1703,20.1792,64400.0
2007-03-19 14:30:00,22.57,22.61,22.55,22.61,73200.0,20.1792,20.215,20.1613,20.215,73200.0
2007-03-19 14:40:00,22.61,22.61,22.58,22.6,117200.0,20.215,20.215,20.1882,20.206,117200.0
2007-03-19 14:50:00,22.6,22.61,22.56,22.58,82000.0,20.206,20.215,20.1703,20.1882,82000.0
2007-03-19 15:00:00,22.59,22.61,22.56,22.56,106000.0,20.1971,20.215,20.1703,20.1703,106000.0
2007-03-19 15:10:00,22.55,22.57,22.52,22.57,58800.0,20.1613,20.1792,20.1345,20.1792,58800.0
2007-03-19 15:20:00,22.57,22.6,22.5,22.53,70400.0,20.1792,20.206,20.1166,20.1434,70400.0
2007-03-19 15:30:00,22.53,22.56,22.5,22.53,78800.0,20.1434,20.1703,20.1166,20.1434,78800.0
2007-03-19 15:40:00,22.54,22.61,22.53,22.6,120400.0,20.1524,20.215,20.1434,20.206,120400.0
2007-03-19 15:50:00,22.6,22.64,22.57,22.64,172400.0,20.206,20.2418,20.1792,20.2418,172400.0
2007-03-20 09:30:00,22.65,22.75,22.56,22.69,267600.0,20.2507,20.3401,20.1703,20.2865,267600.0
2007-03-20 09:40:00,22.68,22.72,22.65,22.71,56800.0,20.2776,20.3133,20.2507,20.3044,56800.0
2007-03-20 09:50:00,22.71,22.74,22.68,22.68,59200.0,20.3044,20.3312,20.2776,20.2776,59200.0
2007-03-20 10:00:00,22.68,22.69,22.6,22.62,71600.0,20.2776,20.2865,20.206,20.2239,71600.0
2007-03-20 10:10:00,22.62,22.7,22.62,22.66,64400.0,20.2239,20.2954,20.2239,20.2597,64400.0
2007-03-20 10:20:00,22.66,22.7,22.64,22.65,80800.0,20.2597,20.2954,20.2418,20.2507,80800.0
2007-03-20 10:30:00,22.65,22.7,22.64,22.68,51600.0,20.2507,20.2954,20.2418,20.2776,51600.0
2007-03-20 10:40:00,22.68,22.7,22.65,22.65,19600.0,20.2776,20.2954,20.2507,20.2507,19600.0
2007-03-20 10:50:00,22.66,22.7,22.65,22.66,36000.0,20.2597,20.2954,20.2507,20.2597,36000.0
2007-03-20 11:00:00,22.67,22.7,22.64,22.7,83600.0,20.2686,20.2954,20.2418,20.2954,83600.0
2007-03-20 11:10:00,22.7,22.71,22.67,22.71,85600.0,20.2954,20.3044,20.2686,20.3044,85600.0
2007-03-20 11:20:00,22.7,22.73,22.66,22.7,66800.0,20.2954,20.3223,20.2597,20.2954,66800.0
2007-03-20 11:30:00,22.73,22.74,22.69,22.7,35200.0,20.3223,20.3312,20.2865,20.2954,35200.0
2007-03-20 11:40:00,22.71,22.73,22.7,22.71,38400.0,20.3044,20.3223,20.2954,20.3044,38400.0
2007-03-20 11:50:00,22.71,22.72,22.71,22.72,37600.0,20.3044,20.3133,20.3044,20.3133,37600.0
2007-03-20 12:00:00,22.72,22.74,22.71,22.71,39200.0,20.3133,20.3312,20.3044,20.3044,39200.0
2007-03-20 12:10:00,22.71,22.72,22.7,22.71,24000.0,20.3044,20.3133,20.2954,20.3044,24000.0
2007-03-20 12:20:00,22.72,22.74,22.71,22.72,56800.0,20.3133,20.3312,20.3044,20.3133,56800.0
2007-03-20 12:30:00,22.72,22.74,22.71,22.72,52800.0,20.3133,20.3312,20.3044,20.3133,52800.0
2007-03-20 12:40:00,22.72,22.73,22.71,22.72,34000.0,20.3133,20.3223,20.3044,20.3133,34000.0
2007-03-20 12:50:00,22.72,22.74,22.71,22.74,40400.0,20.3133,20.3312,20.3044,20.3312,40400.0
2007-03-20 13:00:00,22.74,22.78,22.74,22.78,131600.0,20.3312,20.367,20.3312,20.367,131600.0
2007-03-20 13:10:00,22.77,22.77,22.69,22.7,97600.0,20.358,20.358,20.2865,20.2954,97600.0
2007-03-20 13:20:00,22.7,22.73,22.7,22.73,72400.0,20.2954,20.3223,20.2954,20.3223,72400.0
2007-03-20 13:30:00,22.73,22.73,22.66,22.68,130800.0,20.3223,20.3223,20.2597,20.2776,130800.0
2007-03-20 13:40:00,22.7,22.73,22.7,22.71,100000.0,20.2954,20.3223,20.2954,20.3044,100000.0
2007-03-20 13:50:00,22.7,22.71,22.66,22.68,108400.0,20.2954,20.3044,20.2597,20.2776,108400.0
2007-03-20 14:00:00,22.68,22.72,22.68,22.72,150400.0,20.2776,20.3133,20.2776,20.3133,150400.0
2007-03-20 14:10:00,22.72,22.74,22.71,22.72,68400.0,20.3133,20.3312,20.3044,20.3133,68400.0
2007-03-20 14:20:00,22.72,22.73,22.69,22.7,50000.0,20.3133,20.3223,20.2865,20.2954,50000.0
2007-03-20 14:30:00,22.71,22.73,22.69,22.72,116800.0,20.3044,20.3223,20.2865,20.3133,116800.0
2007-03-20 14:40:00,22.72,22.74,22.7,22.72,60800.0,20.3133,20.3312,20.2954,20.3133,60800.0
2007-03-20 14:50:00,22.72,22.75,22.71,22.73,43200.0,20.3133,20.3401,20.3044,20.3223,43200.0
2007-03-20 15:00:00,22.72,22.78,22.71,22.78,51200.0,20.3133,20.367,20.3044,20.367,51200.0
2007-03-20 15:10:00,22.77,22.79,22.76,22.77,97600.0,20.358,20.3759,20.3491,20.358,97600.0
2007-03-20 15:20:00,22.77,22.78,22.74,22.74,74000.0,20.358,20.367,20.3312,20.3312,74000.0
2007-03-20 15:30:00,22.74,22.82,22.74,22.78,143200.0,20.3312,20.4027,20.3312,20.367,143200.0
2007-03-20 15:40:00,22.78,22.81,22.75,22.8,118400.0,20.367,20.3938,20.3401,20.3848,118400.0
2007-03-20 15:50:00,22.8,22.88,22.8,22.82,383600.0,20.3848,20.4564,20.3848,20.4027,383600.0
2007-03-21 09:30:00,22.91,22.93,22.73,22.77,216400.0,20.4832,20.5011,20.3223,20.358,216400.0
2007-03-21 09:40:00,22.77,22.93,22.67,22.7,152800.0,20.358,20.5011,20.2686,20.2954,152800.0
2007-03-21 09:50:00,22.7,22.72,22.63,22.64,117600.0,20.2954,20.3133,20.2329,20.2418,117600.0
2007-03-21 10:00:00,22.64,22.69,22.6,22.65,80400.0,20.2418,20.2865,20.206,20.2507,80400.0
2007-03-21 10:10:00,22.64,22.68,22.63,22.64,49600.0,20.2418,20.2776,20.2329,20.2418,49600.0
2007-03-21 10:20:00,22.64,22.7,22.62,22.7,52400.0,20.2418,20.2954,20.2239,20.2954,52400.0
2007-03-21 10:30:00,22.71,22.71,22.61,22.61,58000.0,20.3044,20.3044,20.215,20.215,58000.0
2007-03-21 10:40:00,22.62,22.67,22.62,22.66,29600.0,20.2239,20.2686,20.2239,20.2597,29600.0
2007-03-21 10:50:00,22.67,22.73,22.64,22.68,139600.0,20.2686,20.3223,20.2418,20.2776,139600.0
2007-03-21 11:00:00,22.68,22.71,22.62,22.64,58400.0,20.2776,20.3044,20.2239,20.2418,58400.0
2007-03-21 11:10:00,22.62,22.73,22.61,22.72,153600.0,20.2239,20.3223,20.215,20.3133,153600.0
2007-03-21 11:20:00,22.73,22.74,22.68,22.7,78400.0,20.3223,20.3312,20.2776,20.2954,78400.0
2007-03-21 11:30:00,22.7,22.72,22.69,22.71,87200.0,20.2954,20.3133,20.2865,20.3044,87200.0
2007-03-21 11:40:00,22.71,22.73,22.7,22.73,56000.0,20.3044,20.3223,20.2954,20.3223,56000.0
2007-03-21 11:50:00,22.73,22.74,22.72,22.72,52000.0,20.3223,20.3312,20.3133,20.3133,52000.0
2007-03-21 12:00:00,22.72,22.79,22.72,22.78,109200.0,20.3133,20.3759,20.3133,20.367,109200.0
2007-03-21 12:10:00,22.78,22.78,22.75,22.75,30800.0,20.367,20.367,20.3401,20.3401,30800.0
2007-03-21 12:20:00,22.75,22.75,22.73,22.74,22800.0,20.3401,20.3401,20.3223,20.3312,22800.0
2007-03-21 12:30:00,22.74,22.79,22.72,22.77,134000.0,20.3312,20.3759,20.3133,20.358,134000.0
2007-03-21 12:40:00,22.77,22.83,22.75,22.81,65200.0,20.358,20.4117,20.3401,20.3938,65200.0
2007-03-21 12:50:00,22.81,22.82,22.8,22.8,15600.0,20.3938,20.4027,20.3848,20.3848,15600.0
2007-03-21 13:00:00,22.81,22.82,22.8,22.82,40400.0,20.3938,20.4027,20.3848,20.4027,40400.0
2007-03-21 13:10:00,22.82,22.86,22.81,22.84,88000.0,20.4027,20.4385,20.3938,20.4206,88000.0
2007-03-21 13:20:00,22.84,22.89,22.84,22.88,76000.0,20.4206,20.4653,20.4206,20.4564,76000.0
2007-03-21 13:30:00,22.87,22.91,22.87,22.91,68800.0,20.4474,20.4832,20.4474,20.4832,68800.0
2007-03-21 13:40:00,22.91,22.96,22.89,22.95,166800.0,20.4832,20.5279,20.4653,20.519,166800.0
2007-03-21 13:50:00,22.96,22.96,22.89,22.96,96000.0,20.5279,20.5279,20.4653,20.5279,96000.0
2007-03-21 14:00:00,22.95,22.98,22.92,22.95,155600.0,20.519,20.5458,20.4921,20.519,155600.0
2007-03-21 14:10:00,22.95,23.09,22.93,22.99,244400.0,20.519,20.6441,20.5011,20.5547,244400.0
2007-03-21 14:20:00,22.99,23.18,22.99,23.15,309600.0,20.5547,20.7246,20.5547,20.6978,309600.0
2007-03-21 14:30:00,23.14,23.17,23.11,23.15,192800.0,20.6888,20.7157,20.662,20.6978,192800.0
2007-03-21 14:40:00,23.14,23.27,23.13,23.25,283600.0,20.6888,20.8051,20.6799,20.7872,283600.0
2007-03-21 14:50:00,23.25,23.39,23.24,23.35,203600.0,20.7872,20.9124,20.7782,20.8766,203600.0
2007-03-21 15:00:00,23.36,23.41,23.27,23.28,192000.0,20.8855,20.9302,20.8051,20.814,192000.0
2007-03-21 15:10:00,23.27,23.28,23.22,23.22,216400.0,20.8051,20.814,20.7604,20.7604,216400.0
2007-03-21 15:20:00,23.22,23.25,23.17,23.2,161200.0,20.7604,20.7872,20.7157,20.7425,161200.0
2007-03-21 15:30:00,23.2,23.28,23.2,23.25,186400.0,20.7425,20.814,20.7425,20.7872,186400.0
2007-03-21 15:40:00,23.25,23.28,23.22,23.24,243200.0,20.7872,20.814,20.7604,20.7782,243200.0
2007-03-21 15:50:00,23.24,23.25,23.18,23.25,334800.0,20.7782,20.7872,20.7246,20.7872,334800.0
2007-03-22 09:30:00,23.39,23.48,23.3,23.31,256800.0,20.9124,20.9928,20.8319,20.8408,256800.0
2007-03-22 09:40:00,23.31,23.39,23.19,23.21,109600.0,20.8408,20.9124,20.7335,20.7514,109600.0
2007-03-22 09:50:00,23.21,23.24,23.11,23.11,153200.0,20.7514,20.7782,20.662,20.662,153200.0
2007-03-22 10:00:00,23.11,23.2,23.07,23.11,101600.0,20.662,20.7425,20.6262,20.662,101600.0
2007-03-22 10:10:00,23.11,23.22,23.1,23.13,85600.0,20.662,20.7604,20.6531,20.6799,85600.0
2007-03-22 10:20:00,23.13,23.22,23.11,23.12,84800.0,20.6799,20.7604,20.662,20.671,84800.0
2007-03-22 10:30:00,23.11,23.13,23.08,23.11,113600.0,20.662,20.6799,20.6352,20.662,113600.0
2007-03-22 10:40:00,23.12,23.16,23.07,23.08,131600.0,20.671,20.7067,20.6262,20.6352,131600.0
2007-03-22 10:50:00,23.07,23.15,23.04,23.11,56400.0,20.6262,20.6978,20.5994,20.662,56400.0
2007-03-22 11:00:00,23.1,23.15,23.05,23.11,81600.0,20.6531,20.6978,20.6084,20.662,81600.0
2007-03-22 11:10:00,23.11,23.21,23.1,23.2,104000.0,20.662,20.7514,20.6531,20.7425,104000.0
2007-03-22 11:20:00,23.2,23.27,23.14,23.23,67200.0,20.7425,20.8051,20.6888,20.7693,67200.0
2007-03-22 11:30:00,23.23,23.26,23.11,23.26,38800.0,20.7693,20.7961,20.662,20.7961,38800.0
2007-03-22 11:40:00,23.26,23.27,23.11,23.27,113600.0,20.7961,20.8051,20.662,20.8051,113600.0
2007-03-22 11:50:00,23.26,23.33,23.18,23.32,48000.0,20.7961,20.8587,20.7246,20.8498,48000.0
2007-03-22 12:00:00,23.32,23.32,23.25,23.28,25600.0,20.8498,20.8498,20.7872,20.814,25600.0
2007-03-22 12:10:00,23.28,23.3,23.25,23.27,36000.0,20.814,20.8319,20.7872,20.8051,36000.0
2007-03-22 12:20:00,23.29,23.35,23.26,23.35,56400.0,20.8229,20.8766,20.7961,20.8766,56400.0
2007-03-22 12:30:00,23.35,23.36,23.27,23.27,48800.0,20.8766,20.8855,20.8051,20.8051,48800.0
2007-03-22 12:40:00,23.27,23.27,23.24,23.24,29200.0,20.8051,20.8051,20.7782,20.7782,29200.0
2007-03-22 12:50:00,23.24,23.24,23.18,23.18,48800.0,20.7782,20.7782,20.7246,20.7246,48800.0
2007-03-22 13:00:00,23.18,23.19,23.11,23.13,90400.0,20.7246,20.7335,20.662,20.6799,90400.0
2007-03-22 13:10:00,23.13,23.14,23.11,23.11,63600.0,20.6799,20.6888,20.662,20.662,63600.0
2007-03-22 13:20:00,23.11,23.14,23.11,23.13,63600.0,20.662,20.6888,20.662,20.6799,63600.0
2007-03-22 13:30:00,23.14,23.14,23.1,23.13,60800.0,20.6888,20.6888,20.6531,20.6799,60800.0
2007-03-22 13:40:00,23.14,23.22,23.13,23.13,62800.0,20.6888,20.7604,20.6799,20.6799,62800.0
2007-03-22 13:50:00,23.13,23.16,23.13,23.15,42400.0,20.6799,20.7067,20.6799,20.6978,42400.0
2007-03-22 14:00:00,23.15,23.18,23.11,23.14,105600.0,20.6978,20.7246,20.662,20.6888,105600.0
2007-03-22 14:10:00,23.13,23.17,23.12,23.13,42400.0,20.6799,20.7157,20.671,20.6799,42400.0
2007-03-22 14:20:00,23.13,23.16,23.13,23.14,49600.0,20.6799,20.7067,20.6799,20.6888,49600.0
2007-03-22 14:30:00,23.14,23.18,23.14,23.15,105600.0,20.6888,20.7246,20.6888,20.6978,105600.0
2007-03-22 14:40:00,23.14,23.14,23.11,23.12,102000.0,20.6888,20.6888,20.662,20.671,102000.0
2007-03-22 14:50:00,23.12,23.13,23.1,23.12,97200.0,20.671,20.6799,20.6531,20.671,97200.0
2007-03-22 15:00:00,23.12,23.15,23.1,23.12,112400.0,20.671,20.6978,20.6531,20.671,112400.0
2007-03-22 15:10:00,23.12,23.16,23.09,23.12,124400.0,20.671,20.7067,20.6441,20.671,124400.0
2007-03-22 15:20:00,23.13,23.17,23.08,23.17,102000.0,20.6799,20.7157,20.6352,20.7157,102000.0
2007-03-22 15:30:00,23.16,23.18,23.14,23.15,85200.0,20.7067,20.7246,20.6888,20.6978,85200.0
2007-03-22 15:40:00,23.15,23.24,23.15,23.23,130400.0,20.6978,20.7782,20.6978,20.7693,130400.0
2007-03-22 15:50:00,23.23,23.27,23.21,23.24,172400.0,20.7693,20.8051,20.7514,20.7782,172400.0
2007-03-23 09:30:00,23.31,23.35,23.21,23.25,184800.0,20.8408,20.8766,20.7514,20.7872,184800.0
2007-03-23 09:40:00,23.25,23.31,23.17,23.21,74000.0,20.7872,20.8408,20.7157,20.7514,74000.0
2007-03-23 09:50:00,23.19,23.21,23.11,23.16,96000.0,20.7335,20.7514,20.662,20.7067,96000.0
2007-03-23 10:00:00,23.17,23.35,23.17,23.32,152400.0,20.7157,20.8766,20.7157,20.8498,152400.0
2007-03-23 10:10:00,23.32,23.35,23.28,23.3,126000.0,20.8498,20.8766,20.814,20.8319,126000.0
2007-03-23 10:20:00,23.31,23.34,23.27,23.32,120000.0,20.8408,20.8676,20.8051,20.8498,120000.0
2007-03-23 10:30:00,23.31,23.32,23.26,23.29,66800.0,20.8408,20.8498,20.7961,20.8229,66800.0
2007-03-23 10:40:00,23.29,23.31,23.27,23.31,78800.0,20.8229,20.8408,20.8051,20.8408,78800.0
2007-03-23 10:50:00,23.31,23.35,23.29,23.34,68000.0,20.8408,20.8766,20.8229,20.8676,68000.0
2007-03-23 11:00:00,23.34,23.35,23.31,23.35,54400.0,20.8676,20.8766,20.8408,20.8766,54400.0
2007-03-23 11:10:00,23.35,23.37,23.32,23.33,80400.0,20.8766,20.8945,20.8498,20.8587,80400.0
2007-03-23 11:20:00,23.33,23.33,23.27,23.27,37200.0,20.8587,20.8587,20.8051,20.8051,37200.0
2007-03-23 11:30:00,23.27,23.27,23.25,23.25,33600.0,20.8051,20.8051,20.7872,20.7872,33600.0
2007-03-23 11:40:00,23.25,23.25,23.21,23.22,49200.0,20.7872,20.7872,20.7514,20.7604,49200.0
2007-03-23 11:50:00,23.22,23.23,23.19,23.19,26800.0,20.7604,20.7693,20.7335,20.7335,26800.0
2007-03-23 12:00:00,23.2,23.25,23.19,23.25,51600.0,20.7425,20.7872,20.7335,20.7872,51600.0
2007-03-23 12:10:00,23.25,23.32,23.25,23.32,103200.0,20.7872,20.8498,20.7872,20.8498,103200.0
2007-03-23 12:20:00,23.31,23.34,23.3,23.3,32000.0,20.8408,20.8676,20.8319,20.8319,32000.0
2007-03-23 12:30:00,23.29,23.29,23.26,23.29,30800.0,20.8229,20.8229,20.7961,20.8229,30800.0
2007-03-23 12:40:00,23.29,23.3,23.27,23.29,33600.0,20.8229,20.8319,20.8051,20.8229,33600.0
2007-03-23 12:50:00,23.29,23.33,23.27,23.33,33600.0,20.8229,20.8587,20.8051,20.8587,33600.0
2007-03-23 13:00:00,23.33,23.34,23.31,23.32,23200.0,20.8587,20.8676,20.8408,20.8498,23200.0
2007-03-23 13:10:00,23.33,23.33,23.25,23.29,44800.0,20.8587,20.8587,20.7872,20.8229,44800.0
2007-03-23 13:20:00,23.29,23.33,23.29,23.31,57600.0,20.8229,20.8587,20.8229,20.8408,57600.0
2007-03-23 13:30:00,23.32,23.34,23.29,23.31,74800.0,20.8498,20.8676,20.8229,20.8408,74800.0
2007-03-23 13:40:00,23.31,23.34,23.29,23.31,52800.0,20.8408,20.8676,20.8229,20.8408,52800.0
2007-03-23 13:50:00,23.31,23.34,23.31,23.31,14000.0,20.8408,20.8676,20.8408,20.8408,14000.0
2007-03-23 14:00:00,23.32,23.33,23.28,23.28,21200.0,20.8498,20.8587,20.814,20.814,21200.0
2007-03-23 14:10:00,23.28,23.31,23.27,23.27,30000.0,20.814,20.8408,20.8051,20.8051,30000.0
2007-03-23 14:20:00,23.26,23.26,23.23,23.25,32400.0,20.7961,20.7961,20.7693,20.7872,32400.0
2007-03-23 14:30:00,23.25,23.29,23.25,23.28,48000.0,20.7872,20.8229,20.7872,20.814,48000.0
2007-03-23 14:40:00,23.28,23.3,23.27,23.28,44400.0,20.814,20.8319,20.8051,20.814,44400.0
2007-03-23 14:50:00,23.28,23.3,23.27,23.28,44000.0,20.814,20.8319,20.8051,20.814,44000.0
2007-03-23 15:00:00,23.27,23.3,23.25,23.3,41200.0,20.8051,20.8319,20.7872,20.8319,41200.0
2007-03-23 15:10:00,23.31,23.34,23.3,23.34,47200.0,20.8408,20.8676,20.8319,20.8676,47200.0
2007-03-23 15:20:00,23.34,23.35,23.28,23.3,75200.0,20.8676,20.8766,20.814,20.8319,75200.0
2007-03-23 15:30:00,23.29,23.31,23.26,23.3,131600.0,20.8229,20.8408,20.7961,20.8319,131600.0
2007-03-23 15:40:00,23.3,23.3,23.25,23.29,85600.0,20.8319,20.8319,20.7872,20.8229,85600.0
2007-03-23 15:50:00,23.29,23.29,23.2,23.23,158000.0,20.8229,20.8229,20.7425,20.7693,158000.0
2007-03-26 09:30:00,23.38,23.38,23.24,23.33,284800.0,20.9034,20.9034,20.7782,20.8587,284800.0
2007-03-26 09:40:00,23.33,23.43,23.33,23.41,188000.0,20.8587,20.9481,20.8587,20.9302,188000.0
2007-03-26 09:50:00,23.41,23.42,23.34,23.37,53200.0,20.9302,20.9392,20.8676,20.8945,53200.0
2007-03-26 10:00:00,23.36,23.36,23.28,23.3,404800.0,20.8855,20.8855,20.814,20.8319,404800.0
2007-03-26 10:10:00,23.3,23.33,23.28,23.3,124000.0,20.8319,20.8587,20.814,20.8319,124000.0
2007-03-26 10:20:00,23.29,23.31,23.21,23.21,188400.0,20.8229,20.8408,20.7514,20.7514,188400.0
2007-03-26 10:30:00,23.21,23.25,23.21,23.24,126800.0,20.7514,20.7872,20.7514,20.7782,126800.0
2007-03-26 10:40:00,23.24,23.25,23.2,23.25,75200.0,20.7782,20.7872,20.7425,20.7872,75200.0
2007-03-26 10:50:00,23.25,23.25,23.21,23.23,74000.0,20.7872,20.7872,20.7514,20.7693,74000.0
2007-03-26 11:00:00,23.23,23.23,23.18,23.2,91600.0,20.7693,20.7693,20.7246,20.7425,91600.0
2007-03-26 11:10:00,23.19,23.21,23.18,23.2,62400.0,20.7335,20.7514,20.7246,20.7425,62400.0
2007-03-26 11:20:00,23.2,23.25,23.2,23.24,55200.0,20.7425,20.7872,20.7425,20.7782,55200.0
2007-03-26 11:30:00,23.24,23.3,23.24,23.29,48000.0,20.7782,20.8319,20.7782,20.8229,48000.0
2007-03-26 11:40:00,23.3,23.32,23.29,23.29,56800.0,20.8319,20.8498,20.8229,20.8229,56800.0
2007-03-26 11:50:00,23.29,23.3,23.26,23.26,44800.0,20.8229,20.8319,20.7961,20.7961,44800.0
2007-03-26 12:00:00,23.27,23.36,23.27,23.35,119600.0,20.8051,20.8855,20.8051,20.8766,119600.0
2007-03-26 12:10:00,23.35,23.43,23.34,23.43,161200.0,20.8766,20.9481,20.8676,20.9481,161200.0
2007-03-26 12:20:00,23.44,23.49,23.41,23.44,154000.0,20.9571,21.0018,20.9302,20.9571,154000.0
2007-03-26 12:30:00,23.45,23.5,23.44,23.48,90400.0,20.966,21.0107,20.9571,20.9928,90400.0
2007-03-26 12:40:00,23.48,23.5,23.48,23.48,129600.0,20.9928,21.0107,20.9928,20.9928,129600.0
2007-03-26 12:50:00,23.48,23.5,23.48,23.49,78000.0,20.9928,21.0107,20.9928,21.0018,78000.0
2007-03-26 13:00:00,23.49,23.5,23.49,23.5,112400.0,21.0018,21.0107,21.0018,21.0107,112400.0
2007-03-26 13:10:00,23.5,23.5,23.49,23.49,200400.0,21.0107,21.0107,21.0018,21.0018,200400.0
2007-03-26 13:20:00,23.49,23.5,23.48,23.48,167600.0,21.0018,21.0107,20.9928,20.9928,167600.0
2007-03-26 13:30:00,23.48,23.57,23.48,23.52,373600.0,20.9928,21.0733,20.9928,21.0286,373600.0
2007-03-26 13:40:00,23.52,23.54,23.5,23.51,140400.0,21.0286,21.0465,21.0107,21.0196,140400.0
2007-03-26 13:50:00,23.51,23.52,23.5,23.51,81600.0,21.0196,21.0286,21.0107,21.0196,81600.0
2007-03-26 14:00:00,23.52,23.59,23.52,23.58,223600.0,21.0286,21.0912,21.0286,21.0822,223600.0
2007-03-26 14:10:00,23.58,23.59,23.54,23.58,86400.0,21.0822,21.0912,21.0465,21.0822,86400.0
2007-03-26 14:20:00,23.58,23.58,23.52,23.54,55200.0,21.0822,21.0822,21.0286,21.0465,55200.0
2007-03-26 14:30:00,23.53,23.53,23.5,23.5,95600.0,21.0375,21.0375,21.0107,21.0107,95600.0
2007-03-26 14:40:00,23.5,23.52,23.48,23.5,58800.0,21.0107,21.0286,20.9928,21.0107,58800.0
2007-03-26 14:50:00,23.48,23.51,23.48,23.51,100000.0,20.9928,21.0196,20.9928,21.0196,100000.0
2007-03-26 15:00:00,23.52,23.54,23.5,23.52,98400.0,21.0286,21.0465,21.0107,21.0286,98400.0
2007-03-26 15:10:00,23.52,23.58,23.52,23.55,168400.0,21.0286,21.0822,21.0286,21.0554,168400.0
2007-03-26 15:20:00,23.55,23.62,23.55,23.6,147200.0,21.0554,21.118,21.0554,21.1001,147200.0
2007-03-26 15:30:00,23.58,23.65,23.58,23.61,135200.0,21.0822,21.1448,21.0822,21.109,135200.0
2007-03-26 15:40:00,23.61,23.67,23.61,23.62,126800.0,21.109,21.1627,21.109,21.118,126800.0
2007-03-26 15:50:00,23.63,23.66,23.61,23.65,246400.0,21.1269,21.1538,21.109,21.1448,246400.0
2007-03-27 09:30:00,23.52,23.55,23.42,23.42,252400.0,21.0286,21.0554,20.9392,20.9392,252400.0
2007-03-27 09:40:00,23.42,23.46,23.33,23.46,235600.0,20.9392,20.9749,20.8587,20.9749,235600.0
2007-03-27 09:50:00,23.46,23.48,23.42,23.45,92400.0,20.9749,20.9928,20.9392,20.966,92400.0
2007-03-27 10:00:00,23.43,23.48,23.38,23.45,100800.0,20.9481,20.9928,20.9034,20.966,100800.0
2007-03-27 10:10:00,23.44,23.46,23.4,23.45,58400.0,20.9571,20.9749,20.9213,20.966,58400.0
2007-03-27 10:20:00,23.45,23.46,23.43,23.43,42800.0,20.966,20.9749,20.9481,20.9481,42800.0
2007-03-27 10:30:00,23.43,23.45,23.4,23.43,76000.0,20.9481,20.966,20.9213,20.9481,76000.0
2007-03-27 10:40:00,23.43,23.45,23.41,23.42,43200.0,20.9481,20.966,20.9302,20.9392,43200.0
2007-03-27 10:50:00,23.42,23.47,23.42,23.46,56400.0,20.9392,20.9839,20.9392,20.9749,56400.0
2007-03-27 11:00:00,23.47,23.47,23.42,23.43,68800.0,20.9839,20.9839,20.9392,20.9481,68800.0
2007-03-27 11:10:00,23.43,23.44,23.42,23.44,71600.0,20.9481,20.9571,20.9392,20.9571,71600.0
2007-03-27 11:20:00,23.44,23.44,23.32,23.34,246400.0,20.9571,20.9571,20.8498,20.8676,246400.0
2007-03-27 11:30:00,23.33,23.34,23.26,23.33,162800.0,20.8587,20.8676,20.7961,20.8587,162800.0
2007-03-27 11:40:00,23.33,23.39,23.33,23.39,74000.0,20.8587,20.9124,20.8587,20.9124,74000.0
2007-03-27 11:50:00,23.39,23.41,23.34,23.35,80400.0,20.9124,20.9302,20.8676,20.8766,80400.0
2007-03-27 12:00:00,23.35,23.35,23.31,23.33,117600.0,20.8766,20.8766,20.8408,20.8587,117600.0
2007-03-27 12:10:00,23.33,23.33,23.3,23.3,91200.0,20.8587,20.8587,20.8319,20.8319,91200.0
2007-03-27 12:20:00,23.3,23.3,23.27,23.27,122800.0,20.8319,20.8319,20.8051,20.8051,122800.0
2007-03-27 12:30:00,23.27,23.3,23.25,23.28,214800.0,20.8051,20.8319,20.7872,20.814,214800.0
2007-03-27 12:40:00,23.28,23.29,23.27,23.28,90400.0,20.814,20.8229,20.8051,20.814,90400.0
2007-03-27 12:50:00,23.28,23.29,23.28,23.29,80000.0,20.814,20.8229,20.814,20.8229,80000.0
2007-03-27 13:00:00,23.29,23.31,23.28,23.31,50400.0,20.8229,20.8408,20.814,20.8408,50400.0
2007-03-27 13:10:00,23.31,23.31,23.29,23.3,56000.0,20.8408,20.8408,20.8229,20.8319,56000.0
2007-03-27 13:20:00,23.29,23.29,23.27,23.28,68800.0,20.8229,20.8229,20.8051,20.814,68800.0
2007-03-27 13:30:00,23.28,23.28,23.24,23.25,147600.0,20.814,20.814,20.7782,20.7872,147600.0
2007-03-27 13:40:00,23.24,23.28,23.24,23.28,98400.0,20.7782,20.814,20.7782,20.814,98400.0
2007-03-27 13:50:00,23.28,23.28,23.25,23.26,82000.0,20.814,20.814,20.7872,20.7961,82000.0
2007-03-27 14:00:00,23.25,23.26,23.22,23.24,182400.0,20.7872,20.7961,20.7604,20.7782,182400.0
2007-03-27 14:10:00,23.24,23.26,23.19,23.23,344800.0,20.7782,20.7961,20.7335,20.7693,344800.0
2007-03-27 14:20:00,23.23,23.24,23.2,23.2,180000.0,20.7693,20.7782,20.7425,20.7425,180000.0
2007-03-27 14:30:00,23.2,23.24,23.19,23.19,90400.0,20.7425,20.7782,20.7335,20.7335,90400.0
2007-03-27 14:40:00,23.19,23.24,23.18,23.18,161600.0,20.7335,20.7782,20.7246,20.7246,161600.0
2007-03-27 14:50:00,23.18,23.24,23.17,23.24,149600.0,20.7246,20.7782,20.7157,20.7782,149600.0
2007-03-27 15:00:00,23.24,23.27,23.2,23.26,106400.0,20.7782,20.8051,20.7425,20.7961,106400.0
2007-03-27 15:10:00,23.27,23.29,23.26,23.27,104000.0,20.8051,20.8229,20.7961,20.8051,104000.0
2007-03-27 15:20:00,23.27,23.27,23.2,23.22,147600.0,20.8051,20.8051,20.7425,20.7604,147600.0
2007-03-27 15:30:00,23.23,23.27,23.22,23.23,115600.0,20.7693,20.8051,20.7604,20.7693,115600.0
2007-03-27 15:40:00,23.23,23.25,23.23,23.24,123600.0,20.7693,20.7872,20.7693,20.7782,123600.0
2007-03-27 15:50:00,23.24,23.27,23.19,23.19,364000.0,20.7782,20.8051,20.7335,20.7335,364000.0
2007-03-28 09:30:00,23.07,23.1,22.88,23.0,650400.0,20.6262,20.6531,20.4564,20.5637,650400.0
2007-03-28 09:40:00,23.0,23.01,22.97,22.97,142400.0,20.5637,20.5726,20.5368,20.5368,142400.0
2007-03-28 09:50:00,22.97,22.99,22.93,22.93,210400.0,20.5368,20.5547,20.5011,20.5011,210400.0
2007-03-28 10:00:00,22.93,23.0,22.88,22.99,394800.0,20.5011,20.5637,20.4564,20.5547,394800.0
2007-03-28 10:10:00,23.0,23.03,22.96,22.99,178400.0,20.5637,20.5905,20.5279,20.5547,178400.0
2007-03-28 10:20:00,22.99,23.0,22.92,22.95,152800.0,20.5547,20.5637,20.4921,20.519,152800.0
2007-03-28 10:30:00,22.94,22.97,22.66,22.79,588400.0,20.51,20.5368,20.2597,20.3759,588400.0
2007-03-28 10:40:00,22.78,22.8,22.63,22.72,305200.0,20.367,20.3848,20.2329,20.3133,305200.0
2007-03-28 10:50:00,22.73,22.77,22.64,22.76,256000.0,20.3223,20.358,20.2418,20.3491,256000.0
2007-03-28 11:00:00,22.76,22.84,22.72,22.79,172800.0,20.3491,20.4206,20.3133,20.3759,172800.0
2007-03-28 11:10:00,22.8,22.82,22.75,22.79,118000.0,20.3848,20.4027,20.3401,20.3759,118000.0
2007-03-28 11:20:00,22.77,22.77,22.64,22.65,256800.0,20.358,20.358,20.2418,20.2507,256800.0
2007-03-28 11:30:00,22.65,22.68,22.63,22.65,371600.0,20.2507,20.2776,20.2329,20.2507,371600.0
2007-03-28 11:40:00,22.65,22.68,22.61,22.64,290800.0,20.2507,20.2776,20.215,20.2418,290800.0
2007-03-28 11:50:00,22.65,22.65,22.59,22.63,195600.0,20.2507,20.2507,20.1971,20.2329,195600.0
2007-03-28 12:00:00,22.63,22.78,22.63,22.75,123200.0,20.2329,20.367,20.2329,20.3401,123200.0
2007-03-28 12:10:00,22.75,22.89,22.71,22.89,210000.0,20.3401,20.4653,20.3044,20.4653,210000.0
2007-03-28 12:20:00,22.91,22.94,22.85,22.86,328400.0,20.4832,20.51,20.4296,20.4385,328400.0
2007-03-28 12:30:00,22.86,22.91,22.83,22.9,135200.0,20.4385,20.4832,20.4117,20.4743,135200.0
2007-03-28 12:40:00,22.89,22.92,22.85,22.88,134000.0,20.4653,20.4921,20.4296,20.4564,134000.0
2007-03-28 12:50:00,22.87,22.87,22.73,22.78,196800.0,20.4474,20.4474,20.3223,20.367,196800.0
2007-03-28 13:00:00,22.79,22.79,22.74,22.76,54000.0,20.3759,20.3759,20.3312,20.3491,54000.0
2007-03-28 13:10:00,22.76,22.77,22.71,22.73,70000.0,20.3491,20.358,20.3044,20.3223,70000.0
2007-03-28 13:20:00,22.74,22.78,22.72,22.75,71200.0,20.3312,20.367,20.3133,20.3401,71200.0
2007-03-28 13:30:00,22.75,22.82,22.72,22.79,57600.0,20.3401,20.4027,20.3133,20.3759,57600.0
2007-03-28 13:40:00,22.79,22.79,22.72,22.75,216000.0,20.3759,20.3759,20.3133,20.3401,216000.0
2007-03-28 13:50:00,22.75,22.75,22.68,22.71,93200.0,20.3401,20.3401,20.2776,20.3044,93200.0
2007-03-28 14:00:00,22.71,22.75,22.63,22.65,220000.0,20.3044,20.3401,20.2329,20.2507,220000.0
2007-03-28 14:10:00,22.65,22.67,22.57,22.61,203200.0,20.2507,20.2686,20.1792,20.215,203200.0
2007-03-28 14:20:00,22.6,22.65,22.58,22.61,122400.0,20.206,20.2507,20.1882,20.215,122400.0
2007-03-28 14:30:00,22.62,22.64,22.55,22.6,299600.0,20.2239,20.2418,20.1613,20.206,299600.0
2007-03-28 14:40:00,22.61,22.62,22.56,22.58,167600.0,20.215,20.2239,20.1703,20.1882,167600.0
2007-03-28 14:50:00,22.57,22.61,22.54,22.58,199600.0,20.1792,20.215,20.1524,20.1882,199600.0
2007-03-28 15:00:00,22.58,22.66,22.58,22.63,141600.0,20.1882,20.2597,20.1882,20.2329,141600.0
2007-03-28 15:10:00,22.63,22.68,22.59,22.61,367600.0,20.2329,20.2776,20.1971,20.215,367600.0
2007-03-28 15:20:00,22.61,22.78,22.61,22.74,210800.0,20.215,20.367,20.215,20.3312,210800.0
2007-03-28 15:30:00,22.75,22.77,22.69,22.73,234000.0,20.3401,20.358,20.2865,20.3223,234000.0
2007-03-28 15:40:00,22.73,22.73,22.63,22.65,184800.0,20.3223,20.3223,20.2329,20.2507,184800.0
2007-03-28 15:50:00,22.66,22.68,22.56,22.59,636800.0,20.2597,20.2776,20.1703,20.1971,636800.0
2007-03-29 09:30:00,22.72,22.81,22.72,22.81,269200.0,20.3133,20.3938,20.3133,20.3938,269200.0
2007-03-29 09:40:00,22.82,22.82,22.75,22.77,173600.0,20.4027,20.4027,20.3401,20.358,173600.0
2007-03-29 09:50:00,22.77,22.78,22.64,22.64,144000.0,20.358,20.367,20.2418,20.2418,144000.0
2007-03-29 10:00:00,22.64,22.64,22.56,22.59,186400.0,20.2418,20.2418,20.1703,20.1971,186400.0
2007-03-29 10:10:00,22.6,22.65,22.57,22.65,97600.0,20.206,20.2507,20.1792,20.2507,97600.0
2007-03-29 10:20:00,22.65,22.68,22.63,22.63,99200.0,20.2507,20.2776,20.2329,20.2329,99200.0
2007-03-29 10:30:00,22.63,22.65,22.56,22.57,100000.0,20.2329,20.2507,20.1703,20.1792,100000.0
2007-03-29 10:40:00,22.57,22.6,22.55,22.56,158800.0,20.1792,20.206,20.1613,20.1703,158800.0
2007-03-29 10:50:00,22.57,22.59,22.55,22.56,157200.0,20.1792,20.1971,20.1613,20.1703,157200.0
2007-03-29 11:00:00,22.56,22.58,22.5,22.52,276000.0,20.1703,20.1882,20.1166,20.1345,276000.0
2007-03-29 11:10:00,22.52,22.52,22.45,22.47,396000.0,20.1345,20.1345,20.0719,20.0898,396000.0
2007-03-29 11:20:00,22.47,22.48,22.41,22.43,276800.0,20.0898,20.0987,20.0362,20.054,276800.0
2007-03-29 11:30:00,22.42,22.43,22.33,22.38,291600.0,20.0451,20.054,19.9646,20.0093,291600.0
2007-03-29 11:40:00,22.38,22.42,22.38,22.38,180400.0,20.0093,20.0451,20.0093,20.0093,180400.0
2007-03-29 11:50:00,22.38,22.41,22.36,22.37,182400.0,20.0093,20.0362,19.9915,20.0004,182400.0
2007-03-29 12:00:00,22.38,22.39,22.36,22.37,238000.0,20.0093,20.0183,19.9915,20.0004,238000.0
2007-03-29 12:10:00,22.37,22.38,22.32,22.35,134400.0,20.0004,20.0093,19.9557,19.9825,134400.0
2007-03-29 12:20:00,22.36,22.36,22.31,22.33,65200.0,19.9915,19.9915,19.9468,19.9646,65200.0
2007-03-29 12:30:00,22.33,22.36,22.31,22.32,54400.0,19.9646,19.9915,19.9468,19.9557,54400.0
2007-03-29 12:40:00,22.33,22.38,22.33,22.37,106400.0,19.9646,20.0093,19.9646,20.0004,106400.0
2007-03-29 12:50:00,22.38,22.38,22.33,22.35,51200.0,20.0093,20.0093,19.9646,19.9825,51200.0
2007-03-29 13:00:00,22.36,22.38,22.33,22.37,326800.0,19.9915,20.0093,19.9646,20.0004,326800.0
2007-03-29 13:10:00,22.36,22.39,22.32,22.35,149200.0,19.9915,20.0183,19.9557,19.9825,149200.0
2007-03-29 13:20:00,22.35,22.36,22.31,22.36,87200.0,19.9825,19.9915,19.9468,19.9915,87200.0
2007-03-29 13:30:00,22.36,22.37,22.33,22.35,97600.0,19.9915,20.0004,19.9646,19.9825,97600.0
2007-03-29 13:40:00,22.34,22.35,22.31,22.33,62400.0,19.9736,19.9825,19.9468,19.9646,62400.0
2007-03-29 13:50:00,22.33,22.34,22.29,22.32,116400.0,19.9646,19.9736,19.9289,19.9557,116400.0
2007-03-29 14:00:00,22.31,22.33,22.2,22.23,412400.0,19.9468,19.9646,19.8484,19.8752,412400.0
2007-03-29 14:10:00,22.23,22.59,22.18,22.22,248400.0,19.8752,20.1971,19.8305,19.8663,248400.0
2007-03-29 14:20:00,22.22,22.27,22.21,22.26,156800.0,19.8663,19.911,19.8573,19.9021,156800.0
2007-03-29 14:30:00,22.25,22.25,22.2,22.24,172400.0,19.8931,19.8931,19.8484,19.8842,172400.0
2007-03-29 14:40:00,22.25,22.31,22.23,22.24,198000.0,19.8931,19.9468,19.8752,19.8842,198000.0
2007-03-29 14:50:00,22.25,22.28,22.24,22.28,191600.0,19.8931,19.9199,19.8842,19.9199,191600.0
2007-03-29 15:00:00,22.29,22.3,22.24,22.26,124000.0,19.9289,19.9378,19.8842,19.9021,124000.0
2007-03-29 15:10:00,22.26,22.33,22.25,22.29,251200.0,19.9021,19.9646,19.8931,19.9289,251200.0
2007-03-29 15:20:00,22.29,22.33,22.28,22.32,120000.0,19.9289,19.9646,19.9199,19.9557,120000.0
2007-03-29 15:30:00,22.32,22.38,22.31,22.38,796400.0,19.9557,20.0093,19.9468,20.0093,796400.0
2007-03-29 15:40:00,22.37,22.43,22.36,22.43,486400.0,20.0004,20.054,19.9915,20.054,486400.0
2007-03-29 15:50:00,22.43,22.45,22.37,22.42,402000.0,20.054,20.0719,20.0004,20.0451,402000.0
2007-03-30 09:30:00,22.5,22.5,22.25,22.28,263200.0,20.1166,20.1166,19.8931,19.9199,263200.0
2007-03-30 09:40:00,22.27,22.39,22.23,22.31,470400.0,19.911,20.0183,19.8752,19.9468,470400.0
2007-03-30 09:50:00,22.31,22.5,22.23,22.24,153200.0,19.9468,20.1166,19.8752,19.8842,153200.0
2007-03-30 10:00:00,22.24,22.29,22.19,22.21,191200.0,19.8842,19.9289,19.8395,19.8573,191200.0
2007-03-30 10:10:00,22.21,22.25,22.17,22.25,155600.0,19.8573,19.8931,19.8216,19.8931,155600.0
2007-03-30 10:20:00,22.24,22.28,22.22,22.24,150800.0,19.8842,19.9199,19.8663,19.8842,150800.0
2007-03-30 10:30:00,22.24,22.25,22.22,22.22,144000.0,19.8842,19.8931,19.8663,19.8663,144000.0
2007-03-30 10:40:00,22.22,22.23,22.16,22.17,170400.0,19.8663,19.8752,19.8126,19.8216,170400.0
2007-03-30 10:50:00,22.17,22.23,22.15,22.21,119600.0,19.8216,19.8752,19.8037,19.8573,119600.0
2007-03-30 11:00:00,22.21,22.23,22.21,22.23,142000.0,19.8573,19.8752,19.8573,19.8752,142000.0
2007-03-30 11:10:00,22.23,22.24,22.15,22.16,168000.0,19.8752,19.8842,19.8037,19.8126,168000.0
2007-03-30 11:20:00,22.17,22.24,22.07,22.09,184800.0,19.8216,19.8842,19.7322,19.7501,184800.0
2007-03-30 11:30:00,22.09,22.19,22.03,22.04,276800.0,19.7501,19.8395,19.6964,19.7054,276800.0
2007-03-30 11:40:00,22.04,22.04,21.87,21.93,274000.0,19.7054,19.7054,19.5534,19.607,274000.0
2007-03-30 11:50:00,21.92,21.99,21.87,21.98,277600.0,19.5981,19.6607,19.5534,19.6517,277600.0
2007-03-30 12:00:00,21.96,21.97,21.85,21.89,228000.0,19.6338,19.6428,19.5355,19.5712,228000.0
2007-03-30 12:10:00,21.89,21.9,21.77,21.87,384400.0,19.5712,19.5802,19.464,19.5534,384400.0
2007-03-30 12:20:00,21.87,21.93,21.85,21.93,78400.0,19.5534,19.607,19.5355,19.607,78400.0
2007-03-30 12:30:00,21.92,22.08,21.92,22.06,138000.0,19.5981,19.7411,19.5981,19.7232,138000.0
2007-03-30 12:40:00,22.06,22.06,22.0,22.05,112000.0,19.7232,19.7232,19.6696,19.7143,112000.0
2007-03-30 12:50:00,22.04,22.05,21.97,21.98,84000.0,19.7054,19.7143,19.6428,19.6517,84000.0
2007-03-30 13:00:00,21.98,22.13,21.97,22.11,261600.0,19.6517,19.7858,19.6428,19.7679,261600.0
2007-03-30 13:10:00,22.11,22.13,22.09,22.13,72000.0,19.7679,19.7858,19.7501,19.7858,72000.0
2007-03-30 13:20:00,22.14,22.14,22.08,22.12,173600.0,19.7948,19.7948,19.7411,19.7769,173600.0
2007-03-30 13:30:00,22.12,22.16,22.07,22.13,143600.0,19.7769,19.8126,19.7322,19.7858,143600.0
2007-03-30 13:40:00,22.13,22.15,22.08,22.08,179600.0,19.7858,19.8037,19.7411,19.7411,179600.0
2007-03-30 13:50:00,22.07,22.09,22.02,22.03,178000.0,19.7322,19.7501,19.6875,19.6964,178000.0
2007-03-30 14:00:00,22.03,22.42,21.99,22.0,150800.0,19.6964,20.0451,19.6607,19.6696,150800.0
2007-03-30 14:10:00,22.0,22.03,22.0,22.03,96800.0,19.6696,19.6964,19.6696,19.6964,96800.0
2007-03-30 14:20:00,22.03,22.04,22.0,22.02,140800.0,19.6964,19.7054,19.6696,19.6875,140800.0
2007-03-30 14:30:00,22.02,22.07,22.0,22.05,162400.0,19.6875,19.7322,19.6696,19.7143,162400.0
2007-03-30 14:40:00,22.05,22.07,22.01,22.05,121200.0,19.7143,19.7322,19.6785,19.7143,121200.0
2007-03-30 14:50:00,22.05,22.05,22.0,22.02,199600.0,19.7143,19.7143,19.6696,19.6875,199600.0
2007-03-30 15:00:00,22.03,22.03,21.96,21.97,157200.0,19.6964,19.6964,19.6338,19.6428,157200.0
2007-03-30 15:10:00,21.97,22.0,21.91,21.99,213200.0,19.6428,19.6696,19.5891,19.6607,213200.0
2007-03-30 15:20:00,21.99,22.02,21.98,22.01,200000.0,19.6607,19.6875,19.6517,19.6785,200000.0
2007-03-30 15:30:00,22.0,22.0,22.0,22.0,237600.0,19.6696,19.6696,19.6696,19.6696,237600.0
2007-03-30 15:40:00,22.0,22.05,22.0,22.04,327600.0,19.6696,19.7143,19.6696,19.7054,327600.0
2007-03-30 15:50:00,22.04,22.08,22.04,22.07,408400.0,19.7054,19.7411,19.7054,19.7322,408400.0
2007-04-02 09:30:00,22.12,22.12,21.93,21.98,352400.0,19.7769,19.7769,19.607,19.6517,352400.0
2007-04-02 09:40:00,21.99,21.99,21.85,21.85,367200.0,19.6607,19.6607,19.5355,19.5355,367200.0
2007-04-02 09:50:00,21.84,21.9,21.74,21.75,455600.0,19.5265,19.5802,19.4371,19.4461,455600.0
2007-04-02 10:00:00,21.76,21.76,21.61,21.67,485200.0,19.455,19.455,19.3209,19.3745,485200.0
2007-04-02 10:10:00,21.67,21.74,21.61,21.64,454000.0,19.3745,19.4371,19.3209,19.3477,454000.0
2007-04-02 10:20:00,21.64,21.69,21.53,21.53,345200.0,19.3477,19.3924,19.2494,19.2494,345200.0
2007-04-02 10:30:00,21.53,21.62,21.5,21.57,416800.0,19.2494,19.3298,19.2226,19.2851,416800.0
2007-04-02 10:40:00,21.57,21.61,21.51,21.52,336400.0,19.2851,19.3209,19.2315,19.2404,336400.0
2007-04-02 10:50:00,21.52,21.53,21.46,21.51,347600.0,19.2404,19.2494,19.1868,19.2315,347600.0
2007-04-02 11:00:00,21.51,21.64,21.5,21.61,319600.0,19.2315,19.3477,19.2226,19.3209,319600.0
2007-04-02 11:10:00,21.61,21.61,21.56,21.57,192400.0,19.3209,19.3209,19.2762,19.2851,192400.0
2007-04-02 11:20:00,21.56,21.61,21.55,21.55,279200.0,19.2762,19.3209,19.2673,19.2673,279200.0
2007-04-02 11:30:00,21.55,21.59,21.55,21.57,172000.0,19.2673,19.303,19.2673,19.2851,172000.0
2007-04-02 11:40:00,21.57,21.58,21.49,21.49,232000.0,19.2851,19.2941,19.2136,19.2136,232000.0
2007-04-02 11:50:00,21.49,21.49,21.44,21.46,287600.0,19.2136,19.2136,19.1689,19.1868,287600.0
2007-04-02 12:00:00,21.46,21.46,21.43,21.43,298400.0,19.1868,19.1868,19.16,19.16,298400.0
2007-04-02 12:10:00,21.43,21.43,21.35,21.4,572000.0,19.16,19.16,19.0884,19.1331,572000.0
2007-04-02 12:20:00,21.39,21.41,21.37,21.39,163200.0,19.1242,19.1421,19.1063,19.1242,163200.0
2007-04-02 12:30:00,21.39,21.4,21.38,21.39,166000.0,19.1242,19.1331,19.1153,19.1242,166000.0
2007-04-02 12:40:00,21.39,21.41,21.39,21.39,108800.0,19.1242,19.1421,19.1242,19.1242,108800.0
2007-04-02 12:50:00,21.39,21.39,21.22,21.24,498400.0,19.1242,19.1242,18.9722,18.9901,498400.0
2007-04-02 13:00:00,21.24,21.3,21.24,21.26,321200.0,18.9901,19.0437,18.9901,19.008,321200.0
2007-04-02 13:10:00,21.26,21.3,21.22,21.26,251600.0,19.008,19.0437,18.9722,19.008,251600.0
2007-04-02 13:20:00,21.26,21.29,21.24,21.25,224800.0,19.008,19.0348,18.9901,18.999,224800.0
2007-04-02 13:30:00,21.25,21.34,21.24,21.33,264400.0,18.999,19.0795,18.9901,19.0706,264400.0
2007-04-02 13:40:00,21.33,21.34,21.3,21.34,180400.0,19.0706,19.0795,19.0437,19.0795,180400.0
2007-04-02 13:50:00,21.34,21.38,21.34,21.34,284000.0,19.0795,19.1153,19.0795,19.0795,284000.0
2007-04-02 14:00:00,21.34,21.35,21.3,21.33,243600.0,19.0795,19.0884,19.0437,19.0706,243600.0
2007-04-02 14:10:00,21.33,21.35,21.3,21.35,179200.0,19.0706,19.0884,19.0437,19.0884,179200.0
2007-04-02 14:20:00,21.35,21.42,21.32,21.41,261200.0,19.0884,19.151,19.0616,19.1421,261200.0
2007-04-02 14:30:00,21.41,21.49,21.4,21.49,259200.0,19.1421,19.2136,19.1331,19.2136,259200.0
2007-04-02 14:40:00,21.48,21.53,21.46,21.51,313600.0,19.2047,19.2494,19.1868,19.2315,313600.0
2007-04-02 14:50:00,21.51,21.53,21.5,21.51,208000.0,19.2315,19.2494,19.2226,19.2315,208000.0
2007-04-02 15:00:00,21.5,21.57,21.5,21.57,208400.0,19.2226,19.2851,19.2226,19.2851,208400.0
2007-04-02 15:10:00,21.57,21.62,21.55,21.6,392800.0,19.2851,19.3298,19.2673,19.312,392800.0
2007-04-02 15:20:00,21.59,21.6,21.57,21.59,258400.0,19.303,19.312,19.2851,19.303,258400.0
2007-04-02 15:30:00,21.59,21.6,21.49,21.49,261600.0,19.303,19.312,19.2136,19.2136,261600.0
2007-04-02 15:40:00,21.49,21.51,21.39,21.4,595600.0,19.2136,19.2315,19.1242,19.1331,595600.0
2007-04-02 15:50:00,21.4,21.48,21.36,21.46,709200.0,19.1331,19.2047,19.0974,19.1868,709200.0
2007-04-03 09:30:00,21.58,21.68,21.53,21.68,318800.0,19.2941,19.3835,19.2494,19.3835,318800.0
2007-04-03 09:40:00,21.68,21.7,21.62,21.7,200000.0,19.3835,19.4014,19.3298,19.4014,200000.0
2007-04-03 09:50:00,21.7,21.8,21.68,21.76,229600.0,19.4014,19.4908,19.3835,19.455,229600.0
2007-04-03 10:00:00,21.77,22.0,21.77,21.96,416000.0,19.464,19.6696,19.464,19.6338,416000.0
2007-04-03 10:10:00,21.95,22.0,21.91,22.0,284400.0,19.6249,19.6696,19.5891,19.6696,284400.0
2007-04-03 10:20:00,22.0,22.08,21.97,21.99,394800.0,19.6696,19.7411,19.6428,19.6607,394800.0
2007-04-03 10:30:00,21.99,22.07,21.98,22.04,185200.0,19.6607,19.7322,19.6517,19.7054,185200.0
2007-04-03 10:40:00,22.03,22.19,22.03,22.18,348800.0,19.6964,19.8395,19.6964,19.8305,348800.0
2007-04-03 10:50:00,22.18,22.21,22.12,22.19,196800.0,19.8305,19.8573,19.7769,19.8395,196800.0
2007-04-03 11:00:00,22.18,22.2,22.15,22.17,114800.0,19.8305,19.8484,19.8037,19.8216,114800.0
2007-04-03 11:10:00,22.17,22.17,22.08,22.08,124400.0,19.8216,19.8216,19.7411,19.7411,124400.0
2007-04-03 11:20:00,22.08,22.18,22.07,22.17,146800.0,19.7411,19.8305,19.7322,19.8216,146800.0
2007-04-03 11:30:00,22.16,22.23,22.16,22.21,132800.0,19.8126,19.8752,19.8126,19.8573,132800.0
2007-04-03 11:40:00,22.2,22.25,22.17,22.23,163600.0,19.8484,19.8931,19.8216,19.8752,163600.0
2007-04-03 11:50:00,22.23,22.25,22.21,22.24,100400.0,19.8752,19.8931,19.8573,19.8842,100400.0
2007-04-03 12:00:00,22.25,22.28,22.23,22.24,136000.0,19.8931,19.9199,19.8752,19.8842,136000.0
2007-04-03 12:10:00,22.24,22.29,22.24,22.26,81600.0,19.8842,19.9289,19.8842,19.9021,81600.0
2007-04-03 12:20:00,22.26,22.26,22.2,22.24,105600.0,19.9021,19.9021,19.8484,19.8842,105600.0
2007-04-03 12:30:00,22.25,22.28,22.25,22.26,96400.0,19.8931,19.9199,19.8931,19.9021,96400.0
2007-04-03 12:40:00,22.27,22.28,22.25,22.27,86800.0,19.911,19.9199,19.8931,19.911,86800.0
2007-04-03 12:50:00,22.27,22.3,22.27,22.29,85600.0,19.911,19.9378,19.911,19.9289,85600.0
2007-04-03 13:00:00,22.29,22.33,22.29,22.3,174800.0,19.9289,19.9646,19.9289,19.9378,174800.0
2007-04-03 13:10:00,22.3,22.33,22.27,22.32,70000.0,19.9378,19.9646,19.911,19.9557,70000.0
2007-04-03 13:20:00,22.32,22.38,22.32,22.35,157600.0,19.9557,20.0093,19.9557,19.9825,157600.0
2007-04-03 13:30:00,22.35,22.35,22.31,22.33,94000.0,19.9825,19.9825,19.9468,19.9646,94000.0
2007-04-03 13:40:00,22.33,22.35,22.29,22.32,90400.0,19.9646,19.9825,19.9289,19.9557,90400.0
2007-04-03 13:50:00,22.32,22.33,22.29,22.32,204800.0,19.9557,19.9646,19.9289,19.9557,204800.0
2007-04-03 14:00:00,22.32,22.33,22.31,22.32,151200.0,19.9557,19.9646,19.9468,19.9557,151200.0
2007-04-03 14:10:00,22.32,22.32,22.24,22.25,490800.0,19.9557,19.9557,19.8842,19.8931,490800.0
2007-04-03 14:20:00,22.25,22.28,22.23,22.28,168400.0,19.8931,19.9199,19.8752,19.9199,168400.0
2007-04-03 14:30:00,22.28,22.29,22.25,22.27,190800.0,19.9199,19.9289,19.8931,19.911,190800.0
2007-04-03 14:40:00,22.28,22.3,22.27,22.3,101600.0,19.9199,19.9378,19.911,19.9378,101600.0
2007-04-03 14:50:00,22.3,22.33,22.3,22.32,140400.0,19.9378,19.9646,19.9378,19.9557,140400.0
2007-04-03 15:00:00,22.31,22.34,22.31,22.31,247600.0,19.9468,19.9736,19.9468,19.9468,247600.0
2007-04-03 15:10:00,22.31,22.31,22.29,22.3,356000.0,19.9468,19.9468,19.9289,19.9378,356000.0
2007-04-03 15:20:00,22.3,22.31,22.27,22.29,257200.0,19.9378,19.9468,19.911,19.9289,257200.0
2007-04-03 15:30:00,22.29,22.29,22.27,22.28,218400.0,19.9289,19.9289,19.911,19.9199,218400.0
2007-04-03 15:40:00,22.28,22.29,22.22,22.23,350800.0,19.9199,19.9289,19.8663,19.8752,350800.0
2007-04-03 15:50:00,22.23,22.26,22.2,22.23,544800.0,19.8752,19.9021,19.8484,19.8752,544800.0
2007-04-04 09:30:00,22.33,22.35,22.2,22.2,302000.0,19.9646,19.9825,19.8484,19.8484,302000.0
2007-04-04 09:40:00,22.19,22.19,22.09,22.09,193200.0,19.8395,19.8395,19.7501,19.7501,193200.0
2007-04-04 09:50:00,22.1,22.11,21.98,22.03,209600.0,19.759,19.7679,19.6517,19.6964,209600.0
2007-04-04 10:00:00,22.04,22.04,21.93,22.0,230000.0,19.7054,19.7054,19.607,19.6696,230000.0
2007-04-04 10:10:00,22.0,22.06,21.98,21.98,106400.0,19.6696,19.7232,19.6517,19.6517,106400.0
2007-04-04 10:20:00,21.96,22.1,21.96,22.1,94000.0,19.6338,19.759,19.6338,19.759,94000.0
2007-04-04 10:30:00,22.09,22.16,22.05,22.15,118000.0,19.7501,19.8126,19.7143,19.8037,118000.0
2007-04-04 10:40:00,22.15,22.17,22.12,22.14,120400.0,19.8037,19.8216,19.7769,19.7948,120400.0
2007-04-04 10:50:00,22.14,22.14,22.1,22.13,60400.0,19.7948,19.7948,19.759,19.7858,60400.0
2007-04-04 11:00:00,22.12,22.19,22.09,22.19,64000.0,19.7769,19.8395,19.7501,19.8395,64000.0
2007-04-04 11:10:00,22.19,22.22,22.17,22.22,98400.0,19.8395,19.8663,19.8216,19.8663,98400.0
2007-04-04 11:20:00,22.22,22.24,22.18,22.19,60400.0,19.8663,19.8842,19.8305,19.8395,60400.0
2007-04-04 11:30:00,22.19,22.21,22.13,22.13,69600.0,19.8395,19.8573,19.7858,19.7858,69600.0
2007-04-04 11:40:00,22.13,22.17,22.13,22.15,38400.0,19.7858,19.8216,19.7858,19.8037,38400.0
2007-04-04 11:50:00,22.15,22.16,22.15,22.16,69200.0,19.8037,19.8126,19.8037,19.8126,69200.0
2007-04-04 12:00:00,22.15,22.17,22.15,22.15,48400.0,19.8037,19.8216,19.8037,19.8037,48400.0
2007-04-04 12:10:00,22.15,22.33,22.13,22.16,76400.0,19.8037,19.9646,19.7858,19.8126,76400.0
2007-04-04 12:20:00,22.16,22.18,22.13,22.13,116800.0,19.8126,19.8305,19.7858,19.7858,116800.0
2007-04-04 12:30:00,22.13,22.14,22.11,22.13,60800.0,19.7858,19.7948,19.7679,19.7858,60800.0
2007-04-04 12:40:00,22.13,22.13,22.09,22.1,40400.0,19.7858,19.7858,19.7501,19.759,40400.0
2007-04-04 12:50:00,22.1,22.11,22.05,22.11,96400.0,19.759,19.7679,19.7143,19.7679,96400.0
2007-04-04 13:00:00,22.11,22.11,22.03,22.03,95600.0,19.7679,19.7679,19.6964,19.6964,95600.0
2007-04-04 13:10:00,22.03,22.07,22.02,22.05,40000.0,19.6964,19.7322,19.6875,19.7143,40000.0
2007-04-04 13:20:00,22.05,22.06,22.01,22.02,45600.0,19.7143,19.7232,19.6785,19.6875,45600.0
2007-04-04 13:30:00,22.02,22.03,21.98,21.98,74800.0,19.6875,19.6964,19.6517,19.6517,74800.0
2007-04-04 13:40:00,21.98,21.98,21.95,21.96,118000.0,19.6517,19.6517,19.6249,19.6338,118000.0
2007-04-04 13:50:00,21.96,22.01,21.96,22.0,59200.0,19.6338,19.6785,19.6338,19.6696,59200.0
2007-04-04 14:00:00,22.0,22.07,21.99,22.07,97600.0,19.6696,19.7322,19.6607,19.7322,97600.0
2007-04-04 14:10:00,22.06,22.09,22.06,22.06,82400.0,19.7232,19.7501,19.7232,19.7232,82400.0
2007-04-04 14:20:00,22.06,22.07,22.03,22.03,147200.0,19.7232,19.7322,19.6964,19.6964,147200.0
2007-04-04 14:30:00,22.03,22.05,22.03,22.04,87200.0,19.6964,19.7143,19.6964,19.7054,87200.0
2007-04-04 14:40:00,22.04,22.05,22.03,22.03,53200.0,19.7054,19.7143,19.6964,19.6964,53200.0
2007-04-04 14:50:00,22.04,22.04,22.01,22.01,128800.0,19.7054,19.7054,19.6785,19.6785,128800.0
2007-04-04 15:00:00,22.01,22.02,21.97,21.99,230800.0,19.6785,19.6875,19.6428,19.6607,230800.0
2007-04-04 15:10:00,21.99,22.02,21.99,22.01,138400.0,19.6607,19.6875,19.6607,19.6785,138400.0
2007-04-04 15:20:00,22.01,22.03,22.0,22.03,180000.0,19.6785,19.6964,19.6696,19.6964,180000.0
2007-04-04 15:30:00,22.03,22.04,22.0,22.02,156000.0,19.6964,19.7054,19.6696,19.6875,156000.0
2007-04-04 15:40:00,22.03,22.03,21.95,21.95,194400.0,19.6964,19.6964,19.6249,19.6249,194400.0
2007-04-04 15:50:00,21.95,21.97,21.94,21.94,586800.0,19.6249,19.6428,19.6159,19.6159,586800.0
2007-04-05 09:30:00,21.73,21.81,21.5,21.52,644400.0,19.4282,19.4997,19.2226,19.2404,644400.0
2007-04-05 09:40:00,21.52,21.59,21.45,21.59,590000.0,19.2404,19.303,19.1779,19.303,590000.0
2007-04-05 09:50:00,21.59,21.67,21.47,21.48,441200.0,19.303,19.3745,19.1957,19.2047,441200.0
2007-04-05 10:00:00,21.47,21.74,21.23,21.3,774400.0,19.1957,19.4371,18.9812,19.0437,774400.0
2007-04-05 10:10:00,21.31,21.44,21.28,21.44,367200.0,19.0527,19.1689,19.0259,19.1689,367200.0
2007-04-05 10:20:00,21.44,21.5,21.42,21.43,314000.0,19.1689,19.2226,19.151,19.16,314000.0
2007-04-05 10:30:00,21.43,21.44,21.28,21.28,256800.0,19.16,19.1689,19.0259,19.0259,256800.0
2007-04-05 10:40:00,21.28,21.39,21.25,21.39,271600.0,19.0259,19.1242,18.999,19.1242,271600.0
2007-04-05 10:50:00,21.4,21.47,21.39,21.42,234000.0,19.1331,19.1957,19.1242,19.151,234000.0
2007-04-05 11:00:00,21.42,21.48,21.4,21.48,292800.0,19.151,19.2047,19.1331,19.2047,292800.0
2007-04-05 11:10:00,21.48,21.5,21.47,21.49,159600.0,19.2047,19.2226,19.1957,19.2136,159600.0
2007-04-05 11:20:00,21.49,21.5,21.46,21.46,130000.0,19.2136,19.2226,19.1868,19.1868,130000.0
2007-04-05 11:30:00,21.46,21.48,21.44,21.44,171200.0,19.1868,19.2047,19.1689,19.1689,171200.0
2007-04-05 11:40:00,21.45,21.48,21.43,21.47,247600.0,19.1779,19.2047,19.16,19.1957,247600.0
2007-04-05 11:50:00,21.47,21.55,21.47,21.54,158000.0,19.1957,19.2673,19.1957,19.2583,158000.0
2007-04-05 12:00:00,21.55,21.61,21.53,21.56,589600.0,19.2673,19.3209,19.2494,19.2762,589600.0
2007-04-05 12:10:00,21.55,21.57,21.52,21.53,170400.0,19.2673,19.2851,19.2404,19.2494,170400.0
2007-04-05 12:20:00,21.52,21.55,21.5,21.54,326000.0,19.2404,19.2673,19.2226,19.2583,326000.0
2007-04-05 12:30:00,21.54,21.57,21.51,21.57,209600.0,19.2583,19.2851,19.2315,19.2851,209600.0
2007-04-05 12:40:00,21.56,21.57,21.55,21.56,202400.0,19.2762,19.2851,19.2673,19.2762,202400.0
2007-04-05 12:50:00,21.56,21.59,21.55,21.58,236800.0,19.2762,19.303,19.2673,19.2941,236800.0
2007-04-05 13:00:00,21.58,21.61,21.57,21.61,136800.0,19.2941,19.3209,19.2851,19.3209,136800.0
2007-04-05 13:10:00,21.6,21.65,21.6,21.65,130000.0,19.312,19.3567,19.312,19.3567,130000.0
2007-04-05 13:20:00,21.65,21.66,21.63,21.65,92400.0,19.3567,19.3656,19.3388,19.3567,92400.0
2007-04-05 13:30:00,21.64,21.73,21.64,21.73,202400.0,19.3477,19.4282,19.3477,19.4282,202400.0
2007-04-05 13:40:00,21.73,21.73,21.67,21.68,270000.0,19.4282,19.4282,19.3745,19.3835,270000.0
2007-04-05 13:50:00,21.68,21.7,21.68,21.69,86800.0,19.3835,19.4014,19.3835,19.3924,86800.0
2007-04-05 14:00:00,21.69,21.73,21.69,21.72,125200.0,19.3924,19.4282,19.3924,19.4193,125200.0
2007-04-05 14:10:00,21.72,21.75,21.72,21.74,126000.0,19.4193,19.4461,19.4193,19.4371,126000.0
2007-04-05 14:20:00,21.74,21.75,21.73,21.74,67200.0,19.4371,19.4461,19.4282,19.4371,67200.0
2007-04-05 14:30:00,21.74,21.76,21.73,21.75,193200.0,19.4371,19.455,19.4282,19.4461,193200.0
2007-04-05 14:40:00,21.75,21.76,21.73,21.73,86000.0,19.4461,19.455,19.4282,19.4282,86000.0
2007-04-05 14:50:00,21.73,21.75,21.68,21.72,116000.0,19.4282,19.4461,19.3835,19.4193,116000.0
2007-04-05 15:00:00,21.72,21.73,21.7,21.7,72000.0,19.4193,19.4282,19.4014,19.4014,72000.0
2007-04-05 15:10:00,21.7,21.7,21.65,21.67,124800.0,19.4014,19.4014,19.3567,19.3745,124800.0
2007-04-05 15:20:00,21.67,21.68,21.64,21.67,162800.0,19.3745,19.3835,19.3477,19.3745,162800.0
2007-04-05 15:30:00,21.67,21.67,21.6,21.62,292400.0,19.3745,19.3745,19.312,19.3298,292400.0
2007-04-05 15:40:00,21.62,21.65,21.62,21.63,160800.0,19.3298,19.3567,19.3298,19.3388,160800.0
2007-04-05 15:50:00,21.63,21.68,21.63,21.68,442800.0,19.3388,19.3835,19.3388,19.3835,442800.0
2007-04-09 09:30:00,21.73,21.83,21.69,21.79,286000.0,19.4282,19.5176,19.3924,19.4818,286000.0
2007-04-09 09:40:00,21.79,21.8,21.55,21.56,346400.0,19.4818,19.4908,19.2673,19.2762,346400.0
2007-04-09 09:50:00,21.56,21.6,21.52,21.55,305600.0,19.2762,19.312,19.2404,19.2673,305600.0
2007-04-09 10:00:00,21.54,21.55,21.43,21.46,374800.0,19.2583,19.2673,19.16,19.1868,374800.0
2007-04-09 10:10:00,21.46,21.5,21.46,21.5,174000.0,19.1868,19.2226,19.1868,19.2226,174000.0
2007-04-09 10:20:00,21.5,21.52,21.45,21.46,170000.0,19.2226,19.2404,19.1779,19.1868,170000.0
2007-04-09 10:30:00,21.46,21.46,21.35,21.38,363600.0,19.1868,19.1868,19.0884,19.1153,363600.0
2007-04-09 10:40:00,21.38,21.43,21.37,21.4,157200.0,19.1153,19.16,19.1063,19.1331,157200.0
2007-04-09 10:50:00,21.4,21.44,21.4,21.44,111200.0,19.1331,19.1689,19.1331,19.1689,111200.0
2007-04-09 11:00:00,21.44,21.5,21.44,21.46,322000.0,19.1689,19.2226,19.1689,19.1868,322000.0
2007-04-09 11:10:00,21.46,21.47,21.44,21.45,84800.0,19.1868,19.1957,19.1689,19.1779,84800.0
2007-04-09 11:20:00,21.45,21.47,21.41,21.43,182400.0,19.1779,19.1957,19.1421,19.16,182400.0
2007-04-09 11:30:00,21.44,21.48,21.43,21.47,230800.0,19.1689,19.2047,19.16,19.1957,230800.0
2007-04-09 11:40:00,21.47,21.48,21.47,21.47,43600.0,19.1957,19.2047,19.1957,19.1957,43600.0
2007-04-09 11:50:00,21.48,21.48,21.45,21.47,108000.0,19.2047,19.2047,19.1779,19.1957,108000.0
2007-04-09 12:00:00,21.47,21.5,21.47,21.47,218000.0,19.1957,19.2226,19.1957,19.1957,218000.0
2007-04-09 12:10:00,21.47,21.49,21.45,21.47,126400.0,19.1957,19.2136,19.1779,19.1957,126400.0
2007-04-09 12:20:00,21.47,21.48,21.47,21.48,53600.0,19.1957,19.2047,19.1957,19.2047,53600.0
2007-04-09 12:30:00,21.48,21.5,21.47,21.49,104400.0,19.2047,19.2226,19.1957,19.2136,104400.0
2007-04-09 12:40:00,21.49,21.5,21.48,21.49,81600.0,19.2136,19.2226,19.2047,19.2136,81600.0
2007-04-09 12:50:00,21.49,21.5,21.49,21.5,66400.0,19.2136,19.2226,19.2136,19.2226,66400.0
2007-04-09 13:00:00,21.5,21.5,21.49,21.5,120000.0,19.2226,19.2226,19.2136,19.2226,120000.0
2007-04-09 13:10:00,21.5,21.5,21.49,21.5,277600.0,19.2226,19.2226,19.2136,19.2226,277600.0
2007-04-09 13:20:00,21.5,21.5,21.47,21.48,85600.0,19.2226,19.2226,19.1957,19.2047,85600.0
2007-04-09 13:30:00,21.47,21.48,21.46,21.48,74400.0,19.1957,19.2047,19.1868,19.2047,74400.0
2007-04-09 13:40:00,21.48,21.5,21.46,21.49,146400.0,19.2047,19.2226,19.1868,19.2136,146400.0
2007-04-09 13:50:00,21.49,21.52,21.47,21.48,231200.0,19.2136,19.2404,19.1957,19.2047,231200.0
2007-04-09 14:00:00,21.48,21.5,21.46,21.49,132400.0,19.2047,19.2226,19.1868,19.2136,132400.0
2007-04-09 14:10:00,21.48,21.52,21.47,21.48,170400.0,19.2047,19.2404,19.1957,19.2047,170400.0
2007-04-09 14:20:00,21.48,21.49,21.47,21.47,143600.0,19.2047,19.2136,19.1957,19.1957,143600.0
2007-04-09 14:30:00,21.47,21.49,21.45,21.49,66000.0,19.1957,19.2136,19.1779,19.2136,66000.0
2007-04-09 14:40:00,21.48,21.48,21.44,21.44,57200.0,19.2047,19.2047,19.1689,19.1689,57200.0
2007-04-09 14:50:00,21.44,21.46,21.43,21.45,112400.0,19.1689,19.1868,19.16,19.1779,112400.0
2007-04-09 15:00:00,21.46,21.48,21.45,21.48,82800.0,19.1868,19.2047,19.1779,19.2047,82800.0
2007-04-09 15:10:00,21.48,21.49,21.48,21.49,126800.0,19.2047,19.2136,19.2047,19.2136,126800.0
2007-04-09 15:20:00,21.49,21.5,21.48,21.5,256400.0,19.2136,19.2226,19.2047,19.2226,256400.0
2007-04-09 15:30:00,21.5,21.53,21.47,21.51,234800.0,19.2226,19.2494,19.1957,19.2315,234800.0
2007-04-09 15:40:00,21.51,21.52,21.49,21.5,196000.0,19.2315,19.2404,19.2136,19.2226,196000.0
2007-04-09 15:50:00,21.5,21.53,21.48,21.5,684000.0,19.2226,19.2494,19.2047,19.2226,684000.0
2007-04-10 09:30:00,21.5,21.5,21.25,21.3,548400.0,19.2226,19.2226,18.999,19.0437,548400.0
2007-04-10 09:40:00,21.29,21.41,21.29,21.36,292000.0,19.0348,19.1421,19.0348,19.0974,292000.0
2007-04-10 09:50:00,21.35,21.37,21.31,21.31,166400.0,19.0884,19.1063,19.0527,19.0527,166400.0
2007-04-10 10:00:00,21.31,21.32,21.25,21.3,251200.0,19.0527,19.0616,18.999,19.0437,251200.0
2007-04-10 10:10:00,21.3,21.33,21.26,21.3,137200.0,19.0437,19.0706,19.008,19.0437,137200.0
2007-04-10 10:20:00,21.3,21.3,21.23,21.27,250400.0,19.0437,19.0437,18.9812,19.0169,250400.0
2007-04-10 10:30:00,21.28,21.35,21.28,21.32,154400.0,19.0259,19.0884,19.0259,19.0616,154400.0
2007-04-10 10:40:00,21.33,21.33,21.29,21.3,115200.0,19.0706,19.0706,19.0348,19.0437,115200.0
2007-04-10 10:50:00,21.3,21.34,21.29,21.3,59600.0,19.0437,19.0795,19.0348,19.0437,59600.0
2007-04-10 11:00:00,21.3,21.3,21.29,21.3,114000.0,19.0437,19.0437,19.0348,19.0437,114000.0
2007-04-10 11:10:00,21.29,21.32,21.29,21.31,71200.0,19.0348,19.0616,19.0348,19.0527,71200.0
2007-04-10 11:20:00,21.31,21.32,21.27,21.27,132800.0,19.0527,19.0616,19.0169,19.0169,132800.0
2007-04-10 11:30:00,21.27,21.27,21.19,21.19,342000.0,19.0169,19.0169,18.9454,18.9454,342000.0
2007-04-10 11:40:00,21.2,21.2,21.07,21.07,566000.0,18.9543,18.9543,18.8381,18.8381,566000.0
2007-04-10 11:50:00,21.08,21.14,21.08,21.12,300400.0,18.847,18.9007,18.847,18.8828,300400.0
2007-04-10 12:00:00,21.12,21.21,21.11,21.21,175600.0,18.8828,18.9633,18.8739,18.9633,175600.0
2007-04-10 12:10:00,21.21,21.21,21.16,21.17,159600.0,18.9633,18.9633,18.9186,18.9275,159600.0
2007-04-10 12:20:00,21.17,21.2,21.17,21.2,152000.0,18.9275,18.9543,18.9275,18.9543,152000.0
2007-04-10 12:30:00,21.2,21.25,21.2,21.25,67200.0,18.9543,18.999,18.9543,18.999,67200.0
2007-04-10 12:40:00,21.25,21.25,21.09,21.24,99200.0,18.999,18.999,18.856,18.9901,99200.0
2007-04-10 12:50:00,21.24,21.26,21.23,21.25,200400.0,18.9901,19.008,18.9812,18.999,200400.0
2007-04-10 13:00:00,21.25,21.27,21.25,21.27,90400.0,18.999,19.0169,18.999,19.0169,90400.0
2007-04-10 13:10:00,21.26,21.3,21.25,21.28,113600.0,19.008,19.0437,18.999,19.0259,113600.0
2007-04-10 13:20:00,21.28,21.34,21.28,21.33,113200.0,19.0259,19.0795,19.0259,19.0706,113200.0
2007-04-10 13:30:00,21.32,21.38,21.31,21.38,147200.0,19.0616,19.1153,19.0527,19.1153,147200.0
2007-04-10 13:40:00,21.38,21.39,21.36,21.38,172400.0,19.1153,19.1242,19.0974,19.1153,172400.0
2007-04-10 13:50:00,21.38,21.4,21.37,21.38,158000.0,19.1153,19.1331,19.1063,19.1153,158000.0
2007-04-10 14:00:00,21.38,21.42,21.37,21.42,209600.0,19.1153,19.151,19.1063,19.151,209600.0
2007-04-10 14:10:00,21.41,21.45,21.41,21.44,122000.0,19.1421,19.1779,19.1421,19.1689,122000.0
2007-04-10 14:20:00,21.44,21.45,21.43,21.44,136000.0,19.1689,19.1779,19.16,19.1689,136000.0
2007-04-10 14:30:00,21.43,21.44,21.43,21.43,139200.0,19.16,19.1689,19.16,19.16,139200.0
2007-04-10 14:40:00,21.43,21.44,21.43,21.44,68800.0,19.16,19.1689,19.16,19.1689,68800.0
2007-04-10 14:50:00,21.44,21.44,21.4,21.4,162000.0,19.1689,19.1689,19.1331,19.1331,162000.0
2007-04-10 15:00:00,21.4,21.41,21.39,21.4,178800.0,19.1331,19.1421,19.1242,19.1331,178800.0
2007-04-10 15:10:00,21.4,21.42,21.4,21.41,150000.0,19.1331,19.151,19.1331,19.1421,150000.0
2007-04-10 15:20:00,21.41,21.45,21.41,21.43,202000.0,19.1421,19.1779,19.1421,19.16,202000.0
2007-04-10 15:30:00,21.43,21.47,21.43,21.43,277600.0,19.16,19.1957,19.16,19.16,277600.0
2007-04-10 15:40:00,21.43,21.44,21.43,21.43,204400.0,19.16,19.1689,19.16,19.16,204400.0
2007-04-10 15:50:00,21.43,21.44,21.39,21.4,248000.0,19.16,19.1689,19.1242,19.1331,248000.0
2007-04-11 09:30:00,21.12,21.15,20.92,21.02,1526400.0,18.8828,18.9096,18.704,18.7934,1526400.0
2007-04-11 09:40:00,21.02,21.03,20.94,20.94,472400.0,18.7934,18.8023,18.7219,18.7219,472400.0
2007-04-11 09:50:00,20.94,20.94,20.76,20.82,862400.0,18.7219,18.7219,18.5609,18.6146,862400.0
2007-04-11 10:00:00,20.82,20.91,20.81,20.9,462000.0,18.6146,18.6951,18.6056,18.6861,462000.0
2007-04-11 10:10:00,20.9,20.96,20.86,20.86,425200.0,18.6861,18.7398,18.6503,18.6503,425200.0
2007-04-11 10:20:00,20.86,20.9,20.81,20.81,243200.0,18.6503,18.6861,18.6056,18.6056,243200.0
2007-04-11 10:30:00,20.82,20.86,20.73,20.75,350000.0,18.6146,18.6503,18.5341,18.552,350000.0
2007-04-11 10:40:00,20.74,20.79,20.66,20.73,361600.0,18.5431,18.5878,18.4715,18.5341,361600.0
2007-04-11 10:50:00,20.73,20.75,20.67,20.75,262000.0,18.5341,18.552,18.4805,18.552,262000.0
2007-04-11 11:00:00,20.74,20.77,20.73,20.73,270800.0,18.5431,18.5699,18.5341,18.5341,270800.0
2007-04-11 11:10:00,20.73,20.87,20.73,20.81,596800.0,18.5341,18.6593,18.5341,18.6056,596800.0
2007-04-11 11:20:00,20.82,20.88,20.8,20.83,336000.0,18.6146,18.6682,18.5967,18.6235,336000.0
2007-04-11 11:30:00,20.83,20.86,20.83,20.84,200000.0,18.6235,18.6503,18.6235,18.6325,200000.0
2007-04-11 11:40:00,20.84,20.86,20.81,20.86,246400.0,18.6325,18.6503,18.6056,18.6503,246400.0
2007-04-11 11:50:00,20.87,20.88,20.85,20.85,291600.0,18.6593,18.6682,18.6414,18.6414,291600.0
2007-04-11 12:00:00,20.85,20.96,20.85,20.94,572400.0,18.6414,18.7398,18.6414,18.7219,572400.0
2007-04-11 12:10:00,20.95,20.95,20.9,20.91,249600.0,18.7308,18.7308,18.6861,18.6951,249600.0
2007-04-11 12:20:00,20.91,20.94,20.9,20.91,221600.0,18.6951,18.7219,18.6861,18.6951,221600.0
2007-04-11 12:30:00,20.91,20.92,20.88,20.9,144000.0,18.6951,18.704,18.6682,18.6861,144000.0
2007-04-11 12:40:00,20.9,20.95,20.9,20.94,340400.0,18.6861,18.7308,18.6861,18.7219,340400.0
2007-04-11 12:50:00,20.94,20.98,20.93,20.94,230800.0,18.7219,18.7576,18.7129,18.7219,230800.0
2007-04-11 13:00:00,20.94,20.96,20.91,20.96,190800.0,18.7219,18.7398,18.6951,18.7398,190800.0
2007-04-11 13:10:00,20.96,21.03,20.95,20.96,706000.0,18.7398,18.8023,18.7308,18.7398,706000.0
2007-04-11 13:20:00,20.97,20.97,20.94,20.94,81200.0,18.7487,18.7487,18.7219,18.7219,81200.0
2007-04-11 13:30:00,20.94,20.97,20.93,20.97,140800.0,18.7219,18.7487,18.7129,18.7487,140800.0
2007-04-11 13:40:00,20.97,21.01,20.96,21.0,203600.0,18.7487,18.7845,18.7398,18.7755,203600.0
2007-04-11 13:50:00,20.99,20.99,20.89,20.89,147600.0,18.7666,18.7666,18.6772,18.6772,147600.0
2007-04-11 14:00:00,20.9,20.9,20.79,20.81,588800.0,18.6861,18.6861,18.5878,18.6056,588800.0
2007-04-11 14:10:00,20.82,20.83,20.75,20.81,414400.0,18.6146,18.6235,18.552,18.6056,414400.0
2007-04-11 14:20:00,20.81,20.86,20.81,20.86,255600.0,18.6056,18.6503,18.6056,18.6503,255600.0
2007-04-11 14:30:00,20.86,20.88,20.78,20.8,440000.0,18.6503,18.6682,18.5788,18.5967,440000.0
2007-04-11 14:40:00,20.8,20.8,20.72,20.77,243200.0,18.5967,18.5967,18.5252,18.5699,243200.0
2007-04-11 14:50:00,20.76,20.79,20.76,20.79,135200.0,18.5609,18.5878,18.5609,18.5878,135200.0
2007-04-11 15:00:00,20.79,20.81,20.75,20.79,179600.0,18.5878,18.6056,18.552,18.5878,179600.0
2007-04-11 15:10:00,20.79,20.82,20.78,20.8,236000.0,18.5878,18.6146,18.5788,18.5967,236000.0
2007-04-11 15:20:00,20.8,20.83,20.79,20.82,314800.0,18.5967,18.6235,18.5878,18.6146,314800.0
2007-04-11 15:30:00,20.82,20.86,20.81,20.85,243200.0,18.6146,18.6503,18.6056,18.6414,243200.0
2007-04-11 15:40:00,20.85,20.85,20.8,20.81,445200.0,18.6414,18.6414,18.5967,18.6056,445200.0
2007-04-11 15:50:00,20.81,20.83,20.79,20.79,653600.0,18.6056,18.6235,18.5878,18.5878,653600.0
2007-04-12 09:30:00,20.75,20.84,20.7,20.82,584400.0,18.552,18.6325,18.5073,18.6146,584400.0
2007-04-12 09:40:00,20.82,20.82,20.71,20.78,464800.0,18.6146,18.6146,18.5162,18.5788,464800.0
2007-04-12 09:50:00,20.8,20.92,20.79,20.9,350400.0,18.5967,18.704,18.5878,18.6861,350400.0
2007-04-12 10:00:00,20.9,21.11,20.88,21.09,616000.0,18.6861,18.8739,18.6682,18.856,616000.0
2007-04-12 10:10:00,21.09,21.17,21.08,21.15,676800.0,18.856,18.9275,18.847,18.9096,676800.0
2007-04-12 10:20:00,21.15,21.4,21.09,21.39,990800.0,18.9096,19.1331,18.856,19.1242,990800.0
2007-04-12 10:30:00,21.39,21.44,21.3,21.36,1068000.0,19.1242,19.1689,19.0437,19.0974,1068000.0
2007-04-12 10:40:00,21.35,21.55,21.34,21.55,614400.0,19.0884,19.2673,19.0795,19.2673,614400.0
2007-04-12 10:50:00,21.53,21.59,21.47,21.49,487200.0,19.2494,19.303,19.1957,19.2136,487200.0
2007-04-12 11:00:00,21.49,21.49,21.41,21.43,243600.0,19.2136,19.2136,19.1421,19.16,243600.0
2007-04-12 11:10:00,21.43,21.48,21.35,21.36,171600.0,19.16,19.2047,19.0884,19.0974,171600.0
2007-04-12 11:20:00,21.36,21.43,20.75,21.42,164800.0,19.0974,19.16,18.552,19.151,164800.0
2007-04-12 11:30:00,21.42,21.42,21.33,21.33,199200.0,19.151,19.151,19.0706,19.0706,199200.0
2007-04-12 11:40:00,21.33,21.37,21.29,21.37,132000.0,19.0706,19.1063,19.0348,19.1063,132000.0
2007-04-12 11:50:00,21.37,21.42,21.36,21.4,86000.0,19.1063,19.151,19.0974,19.1331,86000.0
2007-04-12 12:00:00,21.4,21.48,21.4,21.46,222400.0,19.1331,19.2047,19.1331,19.1868,222400.0
2007-04-12 12:10:00,21.46,21.53,21.44,21.49,195200.0,19.1868,19.2494,19.1689,19.2136,195200.0
2007-04-12 12:20:00,21.48,21.48,21.4,21.43,118800.0,19.2047,19.2047,19.1331,19.16,118800.0
2007-04-12 12:30:00,21.43,21.44,21.37,21.4,102000.0,19.16,19.1689,19.1063,19.1331,102000.0
2007-04-12 12:40:00,21.4,21.41,21.35,21.35,60000.0,19.1331,19.1421,19.0884,19.0884,60000.0
2007-04-12 12:50:00,21.35,21.39,21.33,21.39,73200.0,19.0884,19.1242,19.0706,19.1242,73200.0
2007-04-12 13:00:00,21.4,21.45,21.4,21.44,109200.0,19.1331,19.1779,19.1331,19.1689,109200.0
2007-04-12 13:10:00,21.44,21.46,21.4,21.43,92800.0,19.1689,19.1868,19.1331,19.16,92800.0
2007-04-12 13:20:00,21.43,21.47,21.43,21.47,56000.0,19.16,19.1957,19.16,19.1957,56000.0
2007-04-12 13:30:00,21.47,21.5,21.46,21.47,101200.0,19.1957,19.2226,19.1868,19.1957,101200.0
2007-04-12 13:40:00,21.47,21.47,21.46,21.46,48000.0,19.1957,19.1957,19.1868,19.1868,48000.0
2007-04-12 13:50:00,21.46,21.48,21.39,21.4,123200.0,19.1868,19.2047,19.1242,19.1331,123200.0
2007-04-12 14:00:00,21.39,21.4,21.35,21.36,94400.0,19.1242,19.1331,19.0884,19.0974,94400.0
2007-04-12 14:10:00,21.36,21.39,21.36,21.37,63200.0,19.0974,19.1242,19.0974,19.1063,63200.0
2007-04-12 14:20:00,21.37,21.38,21.34,21.35,106800.0,19.1063,19.1153,19.0795,19.0884,106800.0
2007-04-12 14:30:00,21.35,21.35,21.29,21.35,187200.0,19.0884,19.0884,19.0348,19.0884,187200.0
2007-04-12 14:40:00,21.34,21.38,21.34,21.38,108000.0,19.0795,19.1153,19.0795,19.1153,108000.0
2007-04-12 14:50:00,21.38,21.4,21.33,21.33,100800.0,19.1153,19.1331,19.0706,19.0706,100800.0
2007-04-12 15:00:00,21.32,21.33,21.31,21.32,104400.0,19.0616,19.0706,19.0527,19.0616,104400.0
2007-04-12 15:10:00,21.33,21.36,21.32,21.33,267600.0,19.0706,19.0974,19.0616,19.0706,267600.0
2007-04-12 15:20:00,21.33,21.37,21.32,21.35,242000.0,19.0706,19.1063,19.0616,19.0884,242000.0
2007-04-12 15:30:00,21.35,21.39,21.34,21.39,152000.0,19.0884,19.1242,19.0795,19.1242,152000.0
2007-04-12 15:40:00,21.39,21.42,21.38,21.39,264800.0,19.1242,19.151,19.1153,19.1242,264800.0
2007-04-12 15:50:00,21.39,21.41,21.36,21.38,334800.0,19.1242,19.1421,19.0974,19.1153,334800.0
2007-04-13 09:30:00,21.64,22.05,21.63,22.05,1296800.0,19.3477,19.7143,19.3388,19.7143,1296800.0
2007-04-13 09:40:00,22.05,22.22,21.94,22.1,1424800.0,19.7143,19.8663,19.6159,19.759,1424800.0
2007-04-13 09:50:00,22.11,22.13,21.98,21.99,492000.0,19.7679,19.7858,19.6517,19.6607,492000.0
2007-04-13 10:00:00,21.98,21.98,21.65,21.65,698800.0,19.6517,19.6517,19.3567,19.3567,698800.0
2007-04-13 10:10:00,21.67,21.81,21.67,21.76,409600.0,19.3745,19.4997,19.3745,19.455,409600.0
2007-04-13 10:20:00,21.77,21.86,21.77,21.81,258400.0,19.464,19.5444,19.464,19.4997,258400.0
2007-04-13 10:30:00,21.8,21.92,21.69,21.88,300000.0,19.4908,19.5981,19.3924,19.5623,300000.0
2007-04-13 10:40:00,21.87,21.9,21.79,21.79,249600.0,19.5534,19.5802,19.4818,19.4818,249600.0
2007-04-13 10:50:00,21.79,21.8,21.72,21.75,242800.0,19.4818,19.4908,19.4193,19.4461,242800.0
2007-04-13 11:00:00,21.75,21.78,21.74,21.77,136000.0,19.4461,19.4729,19.4371,19.464,136000.0
2007-04-13 11:10:00,21.77,21.78,21.71,21.72,225200.0,19.464,19.4729,19.4103,19.4193,225200.0
2007-04-13 11:20:00,21.72,21.76,21.71,21.74,68000.0,19.4193,19.455,19.4103,19.4371,68000.0
2007-04-13 11:30:00,21.74,21.78,21.73,21.78,168000.0,19.4371,19.4729,19.4282,19.4729,168000.0
2007-04-13 11:40:00,21.78,21.79,21.63,21.78,87200.0,19.4729,19.4818,19.3388,19.4729,87200.0
2007-04-13 11:50:00,21.79,21.9,21.78,21.8,440400.0,19.4818,19.5802,19.4729,19.4908,440400.0
2007-04-13 12:00:00,21.8,21.81,21.77,21.78,86800.0,19.4908,19.4997,19.464,19.4729,86800.0
2007-04-13 12:10:00,21.78,21.78,21.76,21.76,142400.0,19.4729,19.4729,19.455,19.455,142400.0
2007-04-13 12:20:00,21.76,21.78,21.76,21.78,171600.0,19.455,19.4729,19.455,19.4729,171600.0
2007-04-13 12:30:00,21.78,21.8,21.77,21.8,119600.0,19.4729,19.4908,19.464,19.4908,119600.0
2007-04-13 12:40:00,21.8,21.81,21.8,21.8,84400.0,19.4908,19.4997,19.4908,19.4908,84400.0
2007-04-13 12:50:00,21.8,21.81,21.78,21.78,112800.0,19.4908,19.4997,19.4729,19.4729,112800.0
2007-04-13 13:00:00,21.78,21.78,21.76,21.77,90800.0,19.4729,19.4729,19.455,19.464,90800.0
2007-04-13 13:10:00,21.77,21.78,21.75,21.77,180800.0,19.464,19.4729,19.4461,19.464,180800.0
2007-04-13 13:20:00,21.77,21.78,21.76,21.78,108800.0,19.464,19.4729,19.455,19.4729,108800.0
2007-04-13 13:30:00,21.78,21.8,21.77,21.79,88000.0,19.4729,19.4908,19.464,19.4818,88000.0
2007-04-13 13:40:00,21.79,21.79,21.75,21.78,120000.0,19.4818,19.4818,19.4461,19.4729,120000.0
2007-04-13 13:50:00,21.78,21.8,21.75,21.8,60800.0,19.4729,19.4908,19.4461,19.4908,60800.0
2007-04-13 14:00:00,21.8,21.8,21.78,21.79,127200.0,19.4908,19.4908,19.4729,19.4818,127200.0
2007-04-13 14:10:00,21.79,21.8,21.79,21.8,144400.0,19.4818,19.4908,19.4818,19.4908,144400.0
2007-04-13 14:20:00,21.8,21.81,21.76,21.78,98800.0,19.4908,19.4997,19.455,19.4729,98800.0
2007-04-13 14:30:00,21.78,21.8,21.78,21.8,107200.0,19.4729,19.4908,19.4729,19.4908,107200.0
2007-04-13 14:40:00,21.81,21.87,21.8,21.83,189600.0,19.4997,19.5534,19.4908,19.5176,189600.0
2007-04-13 14:50:00,21.83,21.84,21.78,21.79,148800.0,19.5176,19.5265,19.4729,19.4818,148800.0
2007-04-13 15:00:00,21.78,21.82,21.77,21.8,153600.0,19.4729,19.5087,19.464,19.4908,153600.0
2007-04-13 15:10:00,21.8,21.84,21.8,21.83,179600.0,19.4908,19.5265,19.4908,19.5176,179600.0
2007-04-13 15:20:00,21.83,21.83,21.81,21.82,119200.0,19.5176,19.5176,19.4997,19.5087,119200.0
2007-04-13 15:30:00,21.82,21.83,21.81,21.83,322800.0,19.5087,19.5176,19.4997,19.5176,322800.0
2007-04-13 15:40:00,21.83,21.84,21.79,21.82,429600.0,19.5176,19.5265,19.4818,19.5087,429600.0
2007-04-13 15:50:00,21.82,21.85,21.81,21.84,679200.0,19.5087,19.5355,19.4997,19.5265,679200.0
2007-04-16 09:30:00,21.95,22.03,21.94,21.96,431200.0,19.6249,19.6964,19.6159,19.6338,431200.0
2007-04-16 09:40:00,21.97,22.03,21.91,21.95,232400.0,19.6428,19.6964,19.5891,19.6249,232400.0
2007-04-16 09:50:00,21.95,21.98,21.92,21.95,256400.0,19.6249,19.6517,19.5981,19.6249,256400.0
2007-04-16 10:00:00,21.95,21.97,21.9,21.93,157600.0,19.6249,19.6428,19.5802,19.607,157600.0
2007-04-16 10:10:00,21.93,21.99,21.93,21.99,128400.0,19.607,19.6607,19.607,19.6607,128400.0
2007-04-16 10:20:00,21.99,22.01,21.96,21.99,199600.0,19.6607,19.6785,19.6338,19.6607,199600.0
2007-04-16 10:30:00,22.0,22.0,21.98,21.99,141600.0,19.6696,19.6696,19.6517,19.6607,141600.0
2007-04-16 10:40:00,21.98,21.99,21.97,21.99,129200.0,19.6517,19.6607,19.6428,19.6607,129200.0
2007-04-16 10:50:00,21.99,21.99,21.95,21.97,178800.0,19.6607,19.6607,19.6249,19.6428,178800.0
2007-04-16 11:00:00,21.98,21.98,21.93,21.96,141600.0,19.6517,19.6517,19.607,19.6338,141600.0
2007-04-16 11:10:00,21.98,21.99,21.9,21.93,300400.0,19.6517,19.6607,19.5802,19.607,300400.0
2007-04-16 11:20:00,21.93,21.95,21.92,21.94,174000.0,19.607,19.6249,19.5981,19.6159,174000.0
2007-04-16 11:30:00,21.94,21.96,21.93,21.95,216800.0,19.6159,19.6338,19.607,19.6249,216800.0
2007-04-16 11:40:00,21.95,21.98,21.95,21.96,101600.0,19.6249,19.6517,19.6249,19.6338,101600.0
2007-04-16 11:50:00,21.96,21.96,21.95,21.96,82000.0,19.6338,19.6338,19.6249,19.6338,82000.0
2007-04-16 12:00:00,21.96,21.97,21.95,21.97,74400.0,19.6338,19.6428,19.6249,19.6428,74400.0
2007-04-16 12:10:00,21.97,21.97,21.95,21.96,54800.0,19.6428,19.6428,19.6249,19.6338,54800.0
2007-04-16 12:20:00,21.96,21.97,21.95,21.95,70800.0,19.6338,19.6428,19.6249,19.6249,70800.0
2007-04-16 12:30:00,21.95,21.96,21.94,21.94,64000.0,19.6249,19.6338,19.6159,19.6159,64000.0
2007-04-16 12:40:00,21.93,21.93,21.9,21.93,66000.0,19.607,19.607,19.5802,19.607,66000.0
2007-04-16 12:50:00,21.93,21.93,21.92,21.93,41200.0,19.607,19.607,19.5981,19.607,41200.0
2007-04-16 13:00:00,21.92,21.94,21.91,21.92,95200.0,19.5981,19.6159,19.5891,19.5981,95200.0
2007-04-16 13:10:00,21.92,21.92,21.88,21.89,114800.0,19.5981,19.5981,19.5623,19.5712,114800.0
2007-04-16 13:20:00,21.89,21.9,21.88,21.89,60400.0,19.5712,19.5802,19.5623,19.5712,60400.0
2007-04-16 13:30:00,21.89,21.9,21.85,21.85,214000.0,19.5712,19.5802,19.5355,19.5355,214000.0
2007-04-16 13:40:00,21.85,21.86,21.85,21.85,115200.0,19.5355,19.5444,19.5355,19.5355,115200.0
2007-04-16 13:50:00,21.86,21.86,21.81,21.81,220400.0,19.5444,19.5444,19.4997,19.4997,220400.0
2007-04-16 14:00:00,21.82,21.82,21.8,21.8,69200.0,19.5087,19.5087,19.4908,19.4908,69200.0
2007-04-16 14:10:00,21.8,21.83,21.79,21.82,66800.0,19.4908,19.5176,19.4818,19.5087,66800.0
2007-04-16 14:20:00,21.82,21.83,21.79,21.81,90000.0,19.5087,19.5176,19.4818,19.4997,90000.0
2007-04-16 14:30:00,21.81,21.85,21.8,21.84,185600.0,19.4997,19.5355,19.4908,19.5265,185600.0
2007-04-16 14:40:00,21.84,21.9,21.83,21.88,78800.0,19.5265,19.5802,19.5176,19.5623,78800.0
2007-04-16 14:50:00,21.87,21.9,21.87,21.88,40000.0,19.5534,19.5802,19.5534,19.5623,40000.0
2007-04-16 15:00:00,21.89,21.92,21.88,21.91,70400.0,19.5712,19.5981,19.5623,19.5891,70400.0
2007-04-16 15:10:00,21.91,21.93,21.89,21.93,244800.0,19.5891,19.607,19.5712,19.607,244800.0
2007-04-16 15:20:00,21.93,21.93,21.91,21.92,98400.0,19.607,19.607,19.5891,19.5981,98400.0
2007-04-16 15:30:00,21.92,21.92,21.88,21.91,140000.0,19.5981,19.5981,19.5623,19.5891,140000.0
2007-04-16 15:40:00,21.91,21.93,21.89,21.92,176000.0,19.5891,19.607,19.5712,19.5981,176000.0
2007-04-16 15:50:00,21.92,21.95,21.9,21.95,308000.0,19.5981,19.6249,19.5802,19.6249,308000.0
2007-04-17 09:30:00,21.82,21.93,21.82,21.88,732400.0,19.5087,19.607,19.5087,19.5623,732400.0
2007-04-17 09:40:00,21.89,21.9,21.84,21.86,371600.0,19.5712,19.5802,19.5265,19.5444,371600.0
2007-04-17 09:50:00,21.86,21.9,21.84,21.9,340800.0,19.5444,19.5802,19.5265,19.5802,340800.0
2007-04-17 10:00:00,21.9,22.02,21.9,22.0,350000.0,19.5802,19.6875,19.5802,19.6696,350000.0
2007-04-17 10:10:00,22.0,22.06,21.98,22.06,258400.0,19.6696,19.7232,19.6517,19.7232,258400.0
2007-04-17 10:20:00,22.06,22.14,22.03,22.05,222400.0,19.7232,19.7948,19.6964,19.7143,222400.0
2007-04-17 10:30:00,22.03,22.04,21.96,21.96,110000.0,19.6964,19.7054,19.6338,19.6338,110000.0
2007-04-17 10:40:00,21.97,22.11,21.96,22.1,186000.0,19.6428,19.7679,19.6338,19.759,186000.0
2007-04-17 10:50:00,22.1,22.14,22.02,22.09,281200.0,19.759,19.7948,19.6875,19.7501,281200.0
2007-04-17 11:00:00,22.09,22.13,22.09,22.13,132000.0,19.7501,19.7858,19.7501,19.7858,132000.0
2007-04-17 11:10:00,22.13,22.15,22.1,22.13,146800.0,19.7858,19.8037,19.759,19.7858,146800.0
2007-04-17 11:20:00,22.12,22.17,22.11,22.15,101200.0,19.7769,19.8216,19.7679,19.8037,101200.0
2007-04-17 11:30:00,22.15,22.18,22.13,22.18,149200.0,19.8037,19.8305,19.7858,19.8305,149200.0
2007-04-17 11:40:00,22.17,22.17,22.13,22.14,136800.0,19.8216,19.8216,19.7858,19.7948,136800.0
2007-04-17 11:50:00,22.16,22.17,22.15,22.15,52000.0,19.8126,19.8216,19.8037,19.8037,52000.0
2007-04-17 12:00:00,22.15,22.17,22.12,22.12,80400.0,19.8037,19.8216,19.7769,19.7769,80400.0
2007-04-17 12:10:00,22.12,22.17,22.12,22.17,76800.0,19.7769,19.8216,19.7769,19.8216,76800.0
2007-04-17 12:20:00,22.17,22.18,22.15,22.18,89600.0,19.8216,19.8305,19.8037,19.8305,89600.0
2007-04-17 12:30:00,22.18,22.18,22.14,22.16,75600.0,19.8305,19.8305,19.7948,19.8126,75600.0
2007-04-17 12:40:00,22.15,22.16,22.06,22.08,168400.0,19.8037,19.8126,19.7232,19.7411,168400.0
2007-04-17 12:50:00,22.08,22.13,21.99,22.0,249200.0,19.7411,19.7858,19.6607,19.6696,249200.0
2007-04-17 13:00:00,22.0,22.1,21.96,21.96,254800.0,19.6696,19.759,19.6338,19.6338,254800.0
2007-04-17 13:10:00,21.96,22.01,21.96,22.0,180800.0,19.6338,19.6785,19.6338,19.6696,180800.0
2007-04-17 13:20:00,22.01,22.01,21.98,21.99,122800.0,19.6785,19.6785,19.6517,19.6607,122800.0
2007-04-17 13:30:00,21.99,22.01,21.99,22.0,128800.0,19.6607,19.6785,19.6607,19.6696,128800.0
2007-04-17 13:40:00,22.0,22.01,21.96,21.97,174400.0,19.6696,19.6785,19.6338,19.6428,174400.0
2007-04-17 13:50:00,21.97,21.97,21.95,21.95,154800.0,19.6428,19.6428,19.6249,19.6249,154800.0
2007-04-17 14:00:00,21.95,21.99,21.93,21.97,101600.0,19.6249,19.6607,19.607,19.6428,101600.0
2007-04-17 14:10:00,21.97,21.98,21.96,21.98,406000.0,19.6428,19.6517,19.6338,19.6517,406000.0
2007-04-17 14:20:00,21.98,22.0,21.97,21.99,180000.0,19.6517,19.6696,19.6428,19.6607,180000.0
2007-04-17 14:30:00,22.0,22.0,21.97,21.97,242000.0,19.6696,19.6696,19.6428,19.6428,242000.0
2007-04-17 14:40:00,21.98,22.05,21.98,22.03,270800.0,19.6517,19.7143,19.6517,19.6964,270800.0
2007-04-17 14:50:00,22.03,22.05,22.01,22.03,124800.0,19.6964,19.7143,19.6785,19.6964,124800.0
2007-04-17 15:00:00,22.03,22.05,22.03,22.04,164800.0,19.6964,19.7143,19.6964,19.7054,164800.0
2007-04-17 15:10:00,22.04,22.05,22.01,22.05,188400.0,19.7054,19.7143,19.6785,19.7143,188400.0
2007-04-17 15:20:00,22.05,22.06,22.04,22.05,155600.0,19.7143,19.7232,19.7054,19.7143,155600.0
2007-04-17 15:30:00,22.05,22.11,22.05,22.08,177200.0,19.7143,19.7679,19.7143,19.7411,177200.0
2007-04-17 15:40:00,22.08,22.11,22.07,22.11,108000.0,19.7411,19.7679,19.7322,19.7679,108000.0
2007-04-17 15:50:00,22.11,22.14,22.1,22.12,356800.0,19.7679,19.7948,19.759,19.7769,356800.0
2007-04-18 09:30:00,21.97,22.09,21.9,21.91,242400.0,19.6428,19.7501,19.5802,19.5891,242400.0
2007-04-18 09:40:00,21.93,21.94,21.8,21.84,389600.0,19.607,19.6159,19.4908,19.5265,389600.0
2007-04-18 09:50:00,21.84,21.85,21.8,21.83,157200.0,19.5265,19.5355,19.4908,19.5176,157200.0
2007-04-18 10:00:00,21.82,21.88,21.79,21.87,220000.0,19.5087,19.5623,19.4818,19.5534,220000.0
2007-04-18 10:10:00,21.87,21.94,21.83,21.93,308400.0,19.5534,19.6159,19.5176,19.607,308400.0
2007-04-18 10:20:00,21.93,21.96,21.9,21.91,138800.0,19.607,19.6338,19.5802,19.5891,138800.0
2007-04-18 10:30:00,21.93,21.94,21.91,21.93,92000.0,19.607,19.6159,19.5891,19.607,92000.0
2007-04-18 10:40:00,21.94,21.95,21.93,21.94,229200.0,19.6159,19.6249,19.607,19.6159,229200.0
2007-04-18 10:50:00,21.95,21.97,21.93,21.95,187200.0,19.6249,19.6428,19.607,19.6249,187200.0
2007-04-18 11:00:00,21.95,22.0,21.94,22.0,82800.0,19.6249,19.6696,19.6159,19.6696,82800.0
2007-04-18 11:10:00,21.99,21.99,21.94,21.94,80400.0,19.6607,19.6607,19.6159,19.6159,80400.0
2007-04-18 11:20:00,21.94,21.96,21.93,21.96,66800.0,19.6159,19.6338,19.607,19.6338,66800.0
2007-04-18 11:30:00,21.95,21.96,21.92,21.92,78000.0,19.6249,19.6338,19.5981,19.5981,78000.0
2007-04-18 11:40:00,21.92,21.93,21.92,21.92,86000.0,19.5981,19.607,19.5981,19.5981,86000.0
2007-04-18 11:50:00,21.93,21.95,21.92,21.93,142400.0,19.607,19.6249,19.5981,19.607,142400.0
2007-04-18 12:00:00,21.93,21.93,21.92,21.93,72000.0,19.607,19.607,19.5981,19.607,72000.0
2007-04-18 12:10:00,21.93,21.93,21.9,21.91,165600.0,19.607,19.607,19.5802,19.5891,165600.0
2007-04-18 12:20:00,21.92,21.92,21.9,21.91,236400.0,19.5981,19.5981,19.5802,19.5891,236400.0
2007-04-18 12:30:00,21.91,21.91,21.88,21.88,184000.0,19.5891,19.5891,19.5623,19.5623,184000.0
2007-04-18 12:40:00,21.88,21.89,21.85,21.87,582000.0,19.5623,19.5712,19.5355,19.5534,582000.0
2007-04-18 12:50:00,21.87,21.88,21.85,21.85,134400.0,19.5534,19.5623,19.5355,19.5355,134400.0
2007-04-18 13:00:00,21.85,21.88,21.85,21.87,76000.0,19.5355,19.5623,19.5355,19.5534,76000.0
2007-04-18 13:10:00,21.87,21.88,21.86,21.88,297600.0,19.5534,19.5623,19.5444,19.5623,297600.0
2007-04-18 13:20:00,21.87,21.9,21.86,21.86,281200.0,19.5534,19.5802,19.5444,19.5444,281200.0
2007-04-18 13:30:00,21.86,21.91,21.86,21.91,129600.0,19.5444,19.5891,19.5444,19.5891,129600.0
2007-04-18 13:40:00,21.92,22.0,21.91,21.95,97200.0,19.5981,19.6696,19.5891,19.6249,97200.0
2007-04-18 13:50:00,21.95,21.96,21.94,21.95,62400.0,19.6249,19.6338,19.6159,19.6249,62400.0
2007-04-18 14:00:00,21.95,21.96,21.9,21.9,124000.0,19.6249,19.6338,19.5802,19.5802,124000.0
2007-04-18 14:10:00,21.91,21.95,21.89,21.95,53600.0,19.5891,19.6249,19.5712,19.6249,53600.0
2007-04-18 14:20:00,21.95,22.0,21.95,21.99,40800.0,19.6249,19.6696,19.6249,19.6607,40800.0
2007-04-18 14:30:00,21.99,22.0,21.96,21.97,96800.0,19.6607,19.6696,19.6338,19.6428,96800.0
2007-04-18 14:40:00,21.97,21.97,21.94,21.94,108800.0,19.6428,19.6428,19.6159,19.6159,108800.0
2007-04-18 14:50:00,21.93,21.94,21.92,21.94,70000.0,19.607,19.6159,19.5981,19.6159,70000.0
2007-04-18 15:00:00,21.94,22.06,21.93,22.04,442000.0,19.6159,19.7232,19.607,19.7054,442000.0
2007-04-18 15:10:00,22.04,22.06,22.02,22.03,214000.0,19.7054,19.7232,19.6875,19.6964,214000.0
2007-04-18 15:20:00,22.03,22.1,22.02,22.1,221200.0,19.6964,19.759,19.6875,19.759,221200.0
2007-04-18 15:30:00,22.09,22.1,22.02,22.02,211200.0,19.7501,19.759,19.6875,19.6875,211200.0
2007-04-18 15:40:00,22.02,22.11,22.01,22.03,228000.0,19.6875,19.7679,19.6785,19.6964,228000.0
2007-04-18 15:50:00,22.04,22.05,21.95,21.96,224000.0,19.7054,19.7143,19.6249,19.6338,224000.0
2007-04-19 09:30:00,21.91,21.92,21.59,21.64,308400.0,19.5891,19.5981,19.303,19.3477,308400.0
2007-04-19 09:40:00,21.67,21.68,21.6,21.65,190000.0,19.3745,19.3835,19.312,19.3567,190000.0
2007-04-19 09:50:00,21.66,21.66,21.53,21.56,218800.0,19.3656,19.3656,19.2494,19.2762,218800.0
2007-04-19 10:00:00,21.57,21.67,21.47,21.61,282800.0,19.2851,19.3745,19.1957,19.3209,282800.0
2007-04-19 10:10:00,21.62,21.65,21.6,21.64,122000.0,19.3298,19.3567,19.312,19.3477,122000.0
2007-04-19 10:20:00,21.64,21.69,21.63,21.63,190400.0,19.3477,19.3924,19.3388,19.3388,190400.0
2007-04-19 10:30:00,21.61,21.67,21.61,21.67,98000.0,19.3209,19.3745,19.3209,19.3745,98000.0
2007-04-19 10:40:00,21.67,21.68,21.6,21.63,82800.0,19.3745,19.3835,19.312,19.3388,82800.0
2007-04-19 10:50:00,21.63,21.7,21.61,21.69,66800.0,19.3388,19.4014,19.3209,19.3924,66800.0
2007-04-19 11:00:00,21.69,21.7,21.6,21.63,84800.0,19.3924,19.4014,19.312,19.3388,84800.0
2007-04-19 11:10:00,21.64,21.68,21.62,21.63,152000.0,19.3477,19.3835,19.3298,19.3388,152000.0
2007-04-19 11:20:00,21.64,21.64,21.6,21.61,82000.0,19.3477,19.3477,19.312,19.3209,82000.0
2007-04-19 11:30:00,21.61,21.61,21.58,21.6,86800.0,19.3209,19.3209,19.2941,19.312,86800.0
2007-04-19 11:40:00,21.6,21.63,21.59,21.62,95600.0,19.312,19.3388,19.303,19.3298,95600.0
2007-04-19 11:50:00,21.63,21.71,21.61,21.68,86800.0,19.3388,19.4103,19.3209,19.3835,86800.0
2007-04-19 12:00:00,21.68,21.68,21.65,21.66,49200.0,19.3835,19.3835,19.3567,19.3656,49200.0
2007-04-19 12:10:00,21.67,21.69,21.66,21.69,105200.0,19.3745,19.3924,19.3656,19.3924,105200.0
2007-04-19 12:20:00,21.69,21.71,21.68,21.69,26400.0,19.3924,19.4103,19.3835,19.3924,26400.0
2007-04-19 12:30:00,21.68,21.69,21.64,21.68,79600.0,19.3835,19.3924,19.3477,19.3835,79600.0
2007-04-19 12:40:00,21.68,21.74,21.68,21.74,26800.0,19.3835,19.4371,19.3835,19.4371,26800.0
2007-04-19 12:50:00,21.75,21.76,21.71,21.71,50800.0,19.4461,19.455,19.4103,19.4103,50800.0
2007-04-19 13:00:00,21.71,21.75,21.71,21.75,62000.0,19.4103,19.4461,19.4103,19.4461,62000.0
2007-04-19 13:10:00,21.75,21.75,21.72,21.73,24000.0,19.4461,19.4461,19.4193,19.4282,24000.0
2007-04-19 13:20:00,21.73,21.73,21.71,21.73,16800.0,19.4282,19.4282,19.4103,19.4282,16800.0
2007-04-19 13:30:00,21.73,21.74,21.7,21.7,41600.0,19.4282,19.4371,19.4014,19.4014,41600.0
2007-04-19 13:40:00,21.7,21.71,21.68,21.7,56800.0,19.4014,19.4103,19.3835,19.4014,56800.0
2007-04-19 13:50:00,21.71,21.75,21.71,21.71,24000.0,19.4103,19.4461,19.4103,19.4103,24000.0
2007-04-19 14:00:00,21.71,21.75,21.71,21.72,52800.0,19.4103,19.4461,19.4103,19.4193,52800.0
2007-04-19 14:10:00,21.72,21.75,21.72,21.74,61200.0,19.4193,19.4461,19.4193,19.4371,61200.0
2007-04-19 14:20:00,21.73,21.73,21.67,21.69,230000.0,19.4282,19.4282,19.3745,19.3924,230000.0
2007-04-19 14:30:00,21.68,21.68,21.64,21.67,102000.0,19.3835,19.3835,19.3477,19.3745,102000.0
2007-04-19 14:40:00,21.67,21.68,21.64,21.65,51600.0,19.3745,19.3835,19.3477,19.3567,51600.0
2007-04-19 14:50:00,21.65,21.66,21.64,21.65,110000.0,19.3567,19.3656,19.3477,19.3567,110000.0
2007-04-19 15:00:00,21.65,21.67,21.64,21.67,60800.0,19.3567,19.3745,19.3477,19.3745,60800.0
2007-04-19 15:10:00,21.67,21.68,21.66,21.67,60000.0,19.3745,19.3835,19.3656,19.3745,60000.0
2007-04-19 15:20:00,21.67,21.68,21.65,21.66,139200.0,19.3745,19.3835,19.3567,19.3656,139200.0
2007-04-19 15:30:00,21.66,21.66,21.55,21.58,280400.0,19.3656,19.3656,19.2673,19.2941,280400.0
2007-04-19 15:40:00,21.58,21.62,21.57,21.57,224400.0,19.2941,19.3298,19.2851,19.2851,224400.0
2007-04-19 15:50:00,21.57,21.62,21.56,21.62,270800.0,19.2851,19.3298,19.2762,19.3298,270800.0
2007-04-20 09:30:00,21.97,22.19,21.68,22.1,2071200.0,19.6428,19.8395,19.3835,19.759,2071200.0
2007-04-20 09:40:00,22.1,22.21,22.1,22.11,656000.0,19.759,19.8573,19.759,19.7679,656000.0
2007-04-20 09:50:00,22.11,22.22,22.11,22.16,404400.0,19.7679,19.8663,19.7679,19.8126,404400.0
2007-04-20 10:00:00,22.18,22.28,22.16,22.24,356000.0,19.8305,19.9199,19.8126,19.8842,356000.0
2007-04-20 10:10:00,22.23,22.33,22.19,22.19,439200.0,19.8752,19.9646,19.8395,19.8395,439200.0
2007-04-20 10:20:00,22.19,22.19,22.11,22.19,205200.0,19.8395,19.8395,19.7679,19.8395,205200.0
2007-04-20 10:30:00,22.18,22.19,22.15,22.18,158400.0,19.8305,19.8395,19.8037,19.8305,158400.0
2007-04-20 10:40:00,22.18,22.2,22.15,22.19,185600.0,19.8305,19.8484,19.8037,19.8395,185600.0
2007-04-20 10:50:00,22.2,22.21,22.15,22.15,163200.0,19.8484,19.8573,19.8037,19.8037,163200.0
2007-04-20 11:00:00,22.16,22.16,22.11,22.13,126800.0,19.8126,19.8126,19.7679,19.7858,126800.0
2007-04-20 11:10:00,22.13,22.13,22.05,22.06,105600.0,19.7858,19.7858,19.7143,19.7232,105600.0
2007-04-20 11:20:00,22.06,22.06,22.0,22.06,106400.0,19.7232,19.7232,19.6696,19.7232,106400.0
2007-04-20 11:30:00,22.06,22.06,21.96,21.97,102800.0,19.7232,19.7232,19.6338,19.6428,102800.0
2007-04-20 11:40:00,21.97,21.99,21.95,21.96,61200.0,19.6428,19.6607,19.6249,19.6338,61200.0
2007-04-20 11:50:00,21.95,21.99,21.95,21.95,68800.0,19.6249,19.6607,19.6249,19.6249,68800.0
2007-04-20 12:00:00,21.96,22.02,21.96,21.99,56000.0,19.6338,19.6875,19.6338,19.6607,56000.0
2007-04-20 12:10:00,21.99,22.04,21.99,22.03,60000.0,19.6607,19.7054,19.6607,19.6964,60000.0
2007-04-20 12:20:00,22.02,22.02,21.92,21.93,82000.0,19.6875,19.6875,19.5981,19.607,82000.0
2007-04-20 12:30:00,21.93,21.96,21.88,21.89,116800.0,19.607,19.6338,19.5623,19.5712,116800.0
2007-04-20 12:40:00,21.89,21.94,21.88,21.93,60800.0,19.5712,19.6159,19.5623,19.607,60800.0
2007-04-20 12:50:00,21.94,21.96,21.91,21.91,45200.0,19.6159,19.6338,19.5891,19.5891,45200.0
2007-04-20 13:00:00,21.92,21.92,21.9,21.91,35200.0,19.5981,19.5981,19.5802,19.5891,35200.0
2007-04-20 13:10:00,21.91,21.97,21.9,21.96,56800.0,19.5891,19.6428,19.5802,19.6338,56800.0
2007-04-20 13:20:00,21.96,22.01,21.95,22.0,36800.0,19.6338,19.6785,19.6249,19.6696,36800.0
2007-04-20 13:30:00,22.01,22.04,21.99,22.02,132000.0,19.6785,19.7054,19.6607,19.6875,132000.0
2007-04-20 13:40:00,22.02,22.06,21.99,21.99,114800.0,19.6875,19.7232,19.6607,19.6607,114800.0
2007-04-20 13:50:00,22.0,22.0,21.94,21.94,71200.0,19.6696,19.6696,19.6159,19.6159,71200.0
2007-04-20 14:00:00,21.94,22.0,21.94,22.0,49600.0,19.6159,19.6696,19.6159,19.6696,49600.0
2007-04-20 14:10:00,22.0,22.01,21.99,21.99,36400.0,19.6696,19.6785,19.6607,19.6607,36400.0
2007-04-20 14:20:00,21.99,21.99,21.97,21.98,69200.0,19.6607,19.6607,19.6428,19.6517,69200.0
2007-04-20 14:30:00,21.98,21.99,21.97,21.98,43600.0,19.6517,19.6607,19.6428,19.6517,43600.0
2007-04-20 14:40:00,21.98,21.99,21.97,21.98,36000.0,19.6517,19.6607,19.6428,19.6517,36000.0
2007-04-20 14:50:00,21.98,22.02,21.97,22.02,113600.0,19.6517,19.6875,19.6428,19.6875,113600.0
2007-04-20 15:00:00,22.01,22.01,21.98,21.98,90400.0,19.6785,19.6785,19.6517,19.6517,90400.0
2007-04-20 15:10:00,21.99,22.01,21.98,21.99,93600.0,19.6607,19.6785,19.6517,19.6607,93600.0
2007-04-20 15:20:00,22.0,22.01,21.98,22.0,90800.0,19.6696,19.6785,19.6517,19.6696,90800.0
2007-04-20 15:30:00,22.01,22.04,22.0,22.02,210400.0,19.6785,19.7054,19.6696,19.6875,210400.0
2007-04-20 15:40:00,22.02,22.04,22.0,22.0,123600.0,19.6875,19.7054,19.6696,19.6696,123600.0
2007-04-20 15:50:00,22.0,22.07,21.99,22.05,289600.0,19.6696,19.7322,19.6607,19.7143,289600.0
2007-04-23 09:30:00,22.24,22.25,22.01,22.06,396400.0,19.8842,19.8931,19.6785,19.7232,396400.0
2007-04-23 09:40:00,22.07,22.07,22.01,22.03,92800.0,19.7322,19.7322,19.6785,19.6964,92800.0
2007-04-23 09:50:00,22.03,22.08,22.02,22.02,58000.0,19.6964,19.7411,19.6875,19.6875,58000.0
2007-04-23 10:00:00,22.0,22.02,21.96,21.96,119600.0,19.6696,19.6875,19.6338,19.6338,119600.0
2007-04-23 10:10:00,21.96,22.02,21.96,21.98,110800.0,19.6338,19.6875,19.6338,19.6517,110800.0
2007-04-23 10:20:00,21.99,22.0,21.98,22.0,46400.0,19.6607,19.6696,19.6517,19.6696,46400.0
2007-04-23 10:30:00,21.99,22.0,21.98,21.98,71600.0,19.6607,19.6696,19.6517,19.6517,71600.0
2007-04-23 10:40:00,21.98,22.0,21.98,21.98,60800.0,19.6517,19.6696,19.6517,19.6517,60800.0
2007-04-23 10:50:00,21.99,22.0,21.96,21.98,92000.0,19.6607,19.6696,19.6338,19.6517,92000.0
2007-04-23 11:00:00,21.98,21.98,21.95,21.95,82000.0,19.6517,19.6517,19.6249,19.6249,82000.0
2007-04-23 11:10:00,21.96,21.99,21.94,21.99,77200.0,19.6338,19.6607,19.6159,19.6607,77200.0
2007-04-23 11:20:00,21.99,22.0,21.97,21.99,87200.0,19.6607,19.6696,19.6428,19.6607,87200.0
2007-04-23 11:30:00,21.99,22.0,21.99,21.99,85600.0,19.6607,19.6696,19.6607,19.6607,85600.0
2007-04-23 11:40:00,21.99,22.0,21.97,21.97,98000.0,19.6607,19.6696,19.6428,19.6428,98000.0
2007-04-23 11:50:00,21.97,21.99,21.96,21.99,118400.0,19.6428,19.6607,19.6338,19.6607,118400.0
2007-04-23 12:00:00,21.99,22.0,21.97,21.97,72000.0,19.6607,19.6696,19.6428,19.6428,72000.0
2007-04-23 12:10:00,21.98,22.0,21.96,21.97,99200.0,19.6517,19.6696,19.6338,19.6428,99200.0
2007-04-23 12:20:00,21.97,22.0,21.97,21.99,75200.0,19.6428,19.6696,19.6428,19.6607,75200.0
2007-04-23 12:30:00,22.0,22.0,21.99,21.99,117200.0,19.6696,19.6696,19.6607,19.6607,117200.0
2007-04-23 12:40:00,21.99,22.0,21.99,22.0,36000.0,19.6607,19.6696,19.6607,19.6696,36000.0
2007-04-23 12:50:00,22.0,22.0,22.0,22.0,70800.0,19.6696,19.6696,19.6696,19.6696,70800.0
2007-04-23 13:00:00,22.01,22.02,22.0,22.02,75600.0,19.6785,19.6875,19.6696,19.6875,75600.0
2007-04-23 13:10:00,22.02,22.04,21.99,22.0,119600.0,19.6875,19.7054,19.6607,19.6696,119600.0
2007-04-23 13:20:00,22.0,22.01,21.99,22.0,115600.0,19.6696,19.6785,19.6607,19.6696,115600.0
2007-04-23 13:30:00,22.0,22.01,22.0,22.0,19600.0,19.6696,19.6785,19.6696,19.6696,19600.0
2007-04-23 13:40:00,22.01,22.01,21.99,22.0,91200.0,19.6785,19.6785,19.6607,19.6696,91200.0
2007-04-23 13:50:00,22.0,22.0,21.98,21.99,214000.0,19.6696,19.6696,19.6517,19.6607,214000.0
2007-04-23 14:00:00,21.98,22.0,21.97,21.99,88000.0,19.6517,19.6696,19.6428,19.6607,88000.0
2007-04-23 14:10:00,21.99,22.0,21.98,22.0,67200.0,19.6607,19.6696,19.6517,19.6696,67200.0
2007-04-23 14:20:00,22.0,22.0,21.99,22.0,58400.0,19.6696,19.6696,19.6607,19.6696,58400.0
2007-04-23 14:30:00,22.0,22.04,22.0,22.02,74800.0,19.6696,19.7054,19.6696,19.6875,74800.0
2007-04-23 14:40:00,22.02,22.05,22.0,22.05,95200.0,19.6875,19.7143,19.6696,19.7143,95200.0
2007-04-23 14:50:00,22.04,22.05,22.02,22.03,49200.0,19.7054,19.7143,19.6875,19.6964,49200.0
2007-04-23 15:00:00,22.02,22.06,22.0,22.06,96400.0,19.6875,19.7232,19.6696,19.7232,96400.0
2007-04-23 15:10:00,22.06,22.06,22.02,22.03,66400.0,19.7232,19.7232,19.6875,19.6964,66400.0
2007-04-23 15:20:00,22.03,22.07,22.03,22.07,109200.0,19.6964,19.7322,19.6964,19.7322,109200.0
2007-04-23 15:30:00,22.07,22.09,22.05,22.08,213200.0,19.7322,19.7501,19.7143,19.7411,213200.0
2007-04-23 15:40:00,22.08,22.08,22.03,22.04,194800.0,19.7411,19.7411,19.6964,19.7054,194800.0
2007-04-23 15:50:00,22.03,22.1,22.02,22.08,309200.0,19.6964,19.759,19.6875,19.7411,309200.0
2007-04-24 09:30:00,22.09,22.15,22.0,22.02,196400.0,19.7501,19.8037,19.6696,19.6875,196400.0
2007-04-24 09:40:00,22.02,22.05,22.0,22.01,173200.0,19.6875,19.7143,19.6696,19.6785,173200.0
2007-04-24 09:50:00,22.0,22.0,21.94,21.96,268800.0,19.6696,19.6696,19.6159,19.6338,268800.0
2007-04-24 10:00:00,21.96,22.13,21.91,21.92,277200.0,19.6338,19.7858,19.5891,19.5981,277200.0
2007-04-24 10:10:00,21.92,21.97,21.92,21.97,108000.0,19.5981,19.6428,19.5981,19.6428,108000.0
2007-04-24 10:20:00,21.96,21.97,21.93,21.93,90800.0,19.6338,19.6428,19.607,19.607,90800.0
2007-04-24 10:30:00,21.93,21.97,21.87,21.96,235600.0,19.607,19.6428,19.5534,19.6338,235600.0
2007-04-24 10:40:00,21.95,21.97,21.92,21.96,27600.0,19.6249,19.6428,19.5981,19.6338,27600.0
2007-04-24 10:50:00,21.95,21.96,21.93,21.95,64400.0,19.6249,19.6338,19.607,19.6249,64400.0
2007-04-24 11:00:00,21.95,21.97,21.91,21.91,68000.0,19.6249,19.6428,19.5891,19.5891,68000.0
2007-04-24 11:10:00,21.91,21.94,21.88,21.89,53600.0,19.5891,19.6159,19.5623,19.5712,53600.0
2007-04-24 11:20:00,21.89,21.91,21.88,21.9,60400.0,19.5712,19.5891,19.5623,19.5802,60400.0
2007-04-24 11:30:00,21.9,21.91,21.88,21.88,76800.0,19.5802,19.5891,19.5623,19.5623,76800.0
2007-04-24 11:40:00,21.89,21.9,21.88,21.89,37200.0,19.5712,19.5802,19.5623,19.5712,37200.0
2007-04-24 11:50:00,21.88,21.89,21.88,21.88,58800.0,19.5623,19.5712,19.5623,19.5623,58800.0
2007-04-24 12:00:00,21.88,21.9,21.86,21.89,102800.0,19.5623,19.5802,19.5444,19.5712,102800.0
2007-04-24 12:10:00,21.9,21.91,21.89,21.9,87200.0,19.5802,19.5891,19.5712,19.5802,87200.0
2007-04-24 12:20:00,21.9,21.96,21.9,21.96,72000.0,19.5802,19.6338,19.5802,19.6338,72000.0
2007-04-24 12:30:00,21.96,21.97,21.95,21.97,57600.0,19.6338,19.6428,19.6249,19.6428,57600.0
2007-04-24 12:40:00,21.97,21.97,21.93,21.94,50800.0,19.6428,19.6428,19.607,19.6159,50800.0
2007-04-24 12:50:00,21.94,21.95,21.9,21.91,87200.0,19.6159,19.6249,19.5802,19.5891,87200.0
2007-04-24 13:00:00,21.9,21.91,21.87,21.88,74000.0,19.5802,19.5891,19.5534,19.5623,74000.0
2007-04-24 13:10:00,21.88,21.89,21.83,21.87,61600.0,19.5623,19.5712,19.5176,19.5534,61600.0
2007-04-24 13:20:00,21.88,21.9,21.87,21.9,61200.0,19.5623,19.5802,19.5534,19.5802,61200.0
2007-04-24 13:30:00,21.9,21.93,21.9,21.91,41200.0,19.5802,19.607,19.5802,19.5891,41200.0
2007-04-24 13:40:00,21.91,21.93,21.91,21.92,31200.0,19.5891,19.607,19.5891,19.5981,31200.0
2007-04-24 13:50:00,21.92,21.95,21.91,21.95,51600.0,19.5981,19.6249,19.5891,19.6249,51600.0
2007-04-24 14:00:00,21.95,21.96,21.93,21.96,50800.0,19.6249,19.6338,19.607,19.6338,50800.0
2007-04-24 14:10:00,21.96,21.99,21.94,21.96,105600.0,19.6338,19.6607,19.6159,19.6338,105600.0
2007-04-24 14:20:00,21.97,21.97,21.93,21.96,30400.0,19.6428,19.6428,19.607,19.6338,30400.0
2007-04-24 14:30:00,21.95,21.97,21.95,21.97,49600.0,19.6249,19.6428,19.6249,19.6428,49600.0
2007-04-24 14:40:00,21.96,21.98,21.94,21.97,82400.0,19.6338,19.6517,19.6159,19.6428,82400.0
2007-04-24 14:50:00,21.97,21.99,21.95,21.97,98800.0,19.6428,19.6607,19.6249,19.6428,98800.0
2007-04-24 15:00:00,21.98,22.02,21.97,22.0,106800.0,19.6517,19.6875,19.6428,19.6696,106800.0
2007-04-24 15:10:00,22.0,22.01,21.98,21.99,52400.0,19.6696,19.6785,19.6517,19.6607,52400.0
2007-04-24 15:20:00,21.99,22.0,21.96,21.97,48000.0,19.6607,19.6696,19.6338,19.6428,48000.0
2007-04-24 15:30:00,21.97,21.99,21.94,21.95,45200.0,19.6428,19.6607,19.6159,19.6249,45200.0
2007-04-24 15:40:00,21.94,21.94,21.89,21.92,119200.0,19.6159,19.6159,19.5712,19.5981,119200.0
2007-04-24 15:50:00,21.92,21.93,21.88,21.89,123200.0,19.5981,19.607,19.5623,19.5712,123200.0
2007-04-25 09:30:00,21.9,22.09,21.86,22.0,282000.0,19.5802,19.7501,19.5444,19.6696,282000.0
2007-04-25 09:40:00,22.02,22.03,22.0,22.02,91600.0,19.6875,19.6964,19.6696,19.6875,91600.0
2007-04-25 09:50:00,22.02,22.02,21.98,21.99,87600.0,19.6875,19.6875,19.6517,19.6607,87600.0
2007-04-25 10:00:00,21.99,21.99,21.84,21.87,328000.0,19.6607,19.6607,19.5265,19.5534,328000.0
2007-04-25 10:10:00,21.86,21.87,21.8,21.81,177200.0,19.5444,19.5534,19.4908,19.4997,177200.0
2007-04-25 10:20:00,21.81,21.81,21.74,21.78,265600.0,19.4997,19.4997,19.4371,19.4729,265600.0
2007-04-25 10:30:00,21.78,21.81,21.75,21.78,103600.0,19.4729,19.4997,19.4461,19.4729,103600.0
2007-04-25 10:40:00,21.78,21.81,21.76,21.8,54000.0,19.4729,19.4997,19.455,19.4908,54000.0
2007-04-25 10:50:00,21.8,21.88,21.79,21.82,99200.0,19.4908,19.5623,19.4818,19.5087,99200.0
2007-04-25 11:00:00,21.79,21.93,21.79,21.93,194400.0,19.4818,19.607,19.4818,19.607,194400.0
2007-04-25 11:10:00,21.92,21.93,21.9,21.93,76400.0,19.5981,19.607,19.5802,19.607,76400.0
2007-04-25 11:20:00,21.93,21.98,21.92,21.94,67600.0,19.607,19.6517,19.5981,19.6159,67600.0
2007-04-25 11:30:00,21.93,21.94,21.91,21.91,30800.0,19.607,19.6159,19.5891,19.5891,30800.0
2007-04-25 11:40:00,21.9,21.98,21.9,21.97,43200.0,19.5802,19.6517,19.5802,19.6428,43200.0
2007-04-25 11:50:00,21.97,22.08,21.97,22.08,127200.0,19.6428,19.7411,19.6428,19.7411,127200.0
2007-04-25 12:00:00,22.08,22.1,22.0,22.0,92400.0,19.7411,19.759,19.6696,19.6696,92400.0
2007-04-25 12:10:00,21.99,22.02,21.99,22.0,62400.0,19.6607,19.6875,19.6607,19.6696,62400.0
2007-04-25 12:20:00,22.0,22.01,21.98,22.0,60000.0,19.6696,19.6785,19.6517,19.6696,60000.0
2007-04-25 12:30:00,22.0,22.06,21.99,22.06,94000.0,19.6696,19.7232,19.6607,19.7232,94000.0
2007-04-25 12:40:00,22.06,22.09,22.05,22.08,68000.0,19.7232,19.7501,19.7143,19.7411,68000.0
2007-04-25 12:50:00,22.08,22.09,22.07,22.08,48800.0,19.7411,19.7501,19.7322,19.7411,48800.0
2007-04-25 13:00:00,22.08,22.08,22.06,22.06,37600.0,19.7411,19.7411,19.7232,19.7232,37600.0
2007-04-25 13:10:00,22.06,22.13,22.05,22.13,56000.0,19.7232,19.7858,19.7143,19.7858,56000.0
2007-04-25 13:20:00,22.11,22.2,22.11,22.17,156800.0,19.7679,19.8484,19.7679,19.8216,156800.0
2007-04-25 13:30:00,22.17,22.21,22.17,22.19,176400.0,19.8216,19.8573,19.8216,19.8395,176400.0
2007-04-25 13:40:00,22.19,22.21,22.18,22.21,168000.0,19.8395,19.8573,19.8305,19.8573,168000.0
2007-04-25 13:50:00,22.2,22.25,22.2,22.24,183600.0,19.8484,19.8931,19.8484,19.8842,183600.0
2007-04-25 14:00:00,22.23,22.28,22.21,22.27,199200.0,19.8752,19.9199,19.8573,19.911,199200.0
2007-04-25 14:10:00,22.27,22.3,22.27,22.28,104000.0,19.911,19.9378,19.911,19.9199,104000.0
2007-04-25 14:20:00,22.29,22.3,22.27,22.3,119600.0,19.9289,19.9378,19.911,19.9378,119600.0
2007-04-25 14:30:00,22.3,22.32,22.3,22.3,108800.0,19.9378,19.9557,19.9378,19.9378,108800.0
2007-04-25 14:40:00,22.31,22.38,22.3,22.33,224800.0,19.9468,20.0093,19.9378,19.9646,224800.0
2007-04-25 14:50:00,22.33,22.36,22.31,22.33,104400.0,19.9646,19.9915,19.9468,19.9646,104400.0
2007-04-25 15:00:00,22.33,22.39,22.33,22.36,200400.0,19.9646,20.0183,19.9646,19.9915,200400.0
2007-04-25 15:10:00,22.36,22.4,22.36,22.38,118800.0,19.9915,20.0272,19.9915,20.0093,118800.0
2007-04-25 15:20:00,22.38,22.41,22.37,22.41,172800.0,20.0093,20.0362,20.0004,20.0362,172800.0
2007-04-25 15:30:00,22.4,22.48,22.38,22.39,444000.0,20.0272,20.0987,20.0093,20.0183,444000.0
2007-04-25 15:40:00,22.39,22.39,22.37,22.38,155200.0,20.0183,20.0183,20.0004,20.0093,155200.0
2007-04-25 15:50:00,22.38,22.42,22.36,22.4,261200.0,20.0093,20.0451,19.9915,20.0272,261200.0
2007-04-26 09:30:00,22.33,22.47,22.29,22.4,273600.0,19.9646,20.0898,19.9289,20.0272,273600.0
2007-04-26 09:40:00,22.4,22.41,22.36,22.37,73600.0,20.0272,20.0362,19.9915,20.0004,73600.0
2007-04-26 09:50:00,22.37,22.38,22.25,22.25,134000.0,20.0004,20.0093,19.8931,19.8931,134000.0
2007-04-26 10:00:00,22.25,22.34,22.23,22.34,281200.0,19.8931,19.9736,19.8752,19.9736,281200.0
2007-04-26 10:10:00,22.34,22.36,22.31,22.34,86000.0,19.9736,19.9915,19.9468,19.9736,86000.0
2007-04-26 10:20:00,22.35,22.41,22.31,22.37,157200.0,19.9825,20.0362,19.9468,20.0004,157200.0
2007-04-26 10:30:00,22.37,22.42,22.36,22.39,106800.0,20.0004,20.0451,19.9915,20.0183,106800.0
2007-04-26 10:40:00,22.38,22.38,22.31,22.31,241600.0,20.0093,20.0093,19.9468,19.9468,241600.0
2007-04-26 10:50:00,22.32,22.32,22.24,22.25,46400.0,19.9557,19.9557,19.8842,19.8931,46400.0
2007-04-26 11:00:00,22.25,22.27,22.23,22.24,54800.0,19.8931,19.911,19.8752,19.8842,54800.0
2007-04-26 11:10:00,22.24,22.28,22.23,22.24,64000.0,19.8842,19.9199,19.8752,19.8842,64000.0
2007-04-26 11:20:00,22.24,22.27,22.18,22.19,142000.0,19.8842,19.911,19.8305,19.8395,142000.0
2007-04-26 11:30:00,22.19,22.22,22.18,22.21,50400.0,19.8395,19.8663,19.8305,19.8573,50400.0
2007-04-26 11:40:00,22.21,22.22,22.18,22.18,57200.0,19.8573,19.8663,19.8305,19.8305,57200.0
2007-04-26 11:50:00,22.18,22.2,22.14,22.17,59200.0,19.8305,19.8484,19.7948,19.8216,59200.0
2007-04-26 12:00:00,22.17,22.19,22.16,22.19,50400.0,19.8216,19.8395,19.8126,19.8395,50400.0
2007-04-26 12:10:00,22.2,22.22,22.19,22.2,43200.0,19.8484,19.8663,19.8395,19.8484,43200.0
2007-04-26 12:20:00,22.19,22.2,22.18,22.19,70400.0,19.8395,19.8484,19.8305,19.8395,70400.0
2007-04-26 12:30:00,22.19,22.2,22.14,22.17,166400.0,19.8395,19.8484,19.7948,19.8216,166400.0
2007-04-26 12:40:00,22.17,22.18,22.14,22.15,66000.0,19.8216,19.8305,19.7948,19.8037,66000.0
2007-04-26 12:50:00,22.15,22.16,22.13,22.13,44400.0,19.8037,19.8126,19.7858,19.7858,44400.0
2007-04-26 13:00:00,22.13,22.16,22.13,22.14,37600.0,19.7858,19.8126,19.7858,19.7948,37600.0
2007-04-26 13:10:00,22.14,22.18,22.14,22.18,25200.0,19.7948,19.8305,19.7948,19.8305,25200.0
2007-04-26 13:20:00,22.18,22.18,22.14,22.16,50400.0,19.8305,19.8305,19.7948,19.8126,50400.0
2007-04-26 13:30:00,22.15,22.16,22.15,22.15,64400.0,19.8037,19.8126,19.8037,19.8037,64400.0
2007-04-26 13:40:00,22.14,22.17,22.13,22.16,74400.0,19.7948,19.8216,19.7858,19.8126,74400.0
2007-04-26 13:50:00,22.16,22.17,22.15,22.17,98000.0,19.8126,19.8216,19.8037,19.8216,98000.0
2007-04-26 14:00:00,22.17,22.17,22.14,22.17,105200.0,19.8216,19.8216,19.7948,19.8216,105200.0
2007-04-26 14:10:00,22.16,22.21,22.16,22.2,35600.0,19.8126,19.8573,19.8126,19.8484,35600.0
2007-04-26 14:20:00,22.21,22.22,22.19,22.21,44400.0,19.8573,19.8663,19.8395,19.8573,44400.0
2007-04-26 14:30:00,22.22,22.26,22.22,22.26,63600.0,19.8663,19.9021,19.8663,19.9021,63600.0
2007-04-26 14:40:00,22.26,22.36,22.25,22.34,128800.0,19.9021,19.9915,19.8931,19.9736,128800.0
2007-04-26 14:50:00,22.35,22.35,22.33,22.34,93600.0,19.9825,19.9825,19.9646,19.9736,93600.0
2007-04-26 15:00:00,22.35,22.35,22.33,22.34,90400.0,19.9825,19.9825,19.9646,19.9736,90400.0
2007-04-26 15:10:00,22.34,22.38,22.34,22.36,128400.0,19.9736,20.0093,19.9736,19.9915,128400.0
2007-04-26 15:20:00,22.36,22.36,22.33,22.34,108000.0,19.9915,19.9915,19.9646,19.9736,108000.0
2007-04-26 15:30:00,22.34,22.34,22.29,22.3,168400.0,19.9736,19.9736,19.9289,19.9378,168400.0
2007-04-26 15:40:00,22.29,22.3,22.28,22.3,188800.0,19.9289,19.9378,19.9199,19.9378,188800.0
2007-04-26 15:50:00,22.3,22.33,22.28,22.31,328000.0,19.9378,19.9646,19.9199,19.9468,328000.0
2007-04-27 09:30:00,22.23,22.3,22.14,22.27,156800.0,19.8752,19.9378,19.7948,19.911,156800.0
2007-04-27 09:40:00,22.27,22.31,22.24,22.28,103200.0,19.911,19.9468,19.8842,19.9199,103200.0
2007-04-27 09:50:00,22.29,22.33,22.28,22.3,93600.0,19.9289,19.9646,19.9199,19.9378,93600.0
2007-04-27 10:00:00,22.3,22.35,22.27,22.3,211600.0,19.9378,19.9825,19.911,19.9378,211600.0
2007-04-27 10:10:00,22.3,22.31,22.26,22.3,208800.0,19.9378,19.9468,19.9021,19.9378,208800.0
2007-04-27 10:20:00,22.31,22.32,22.29,22.3,78000.0,19.9468,19.9557,19.9289,19.9378,78000.0
2007-04-27 10:30:00,22.31,22.39,22.31,22.36,217200.0,19.9468,20.0183,19.9468,19.9915,217200.0
2007-04-27 10:40:00,22.36,22.38,22.31,22.33,231600.0,19.9915,20.0093,19.9468,19.9646,231600.0
2007-04-27 10:50:00,22.33,22.34,22.32,22.33,300400.0,19.9646,19.9736,19.9557,19.9646,300400.0
2007-04-27 11:00:00,22.33,22.38,22.33,22.36,196800.0,19.9646,20.0093,19.9646,19.9915,196800.0
2007-04-27 11:10:00,22.36,22.4,22.35,22.39,92000.0,19.9915,20.0272,19.9825,20.0183,92000.0
2007-04-27 11:20:00,22.4,22.41,22.37,22.38,125600.0,20.0272,20.0362,20.0004,20.0093,125600.0
2007-04-27 11:30:00,22.37,22.43,22.37,22.41,187200.0,20.0004,20.054,20.0004,20.0362,187200.0
2007-04-27 11:40:00,22.41,22.42,22.39,22.41,133200.0,20.0362,20.0451,20.0183,20.0362,133200.0
2007-04-27 11:50:00,22.41,22.43,22.4,22.43,97600.0,20.0362,20.054,20.0272,20.054,97600.0
2007-04-27 12:00:00,22.42,22.49,22.4,22.46,122000.0,20.0451,20.1077,20.0272,20.0809,122000.0
2007-04-27 12:10:00,22.46,22.46,22.45,22.45,156000.0,20.0809,20.0809,20.0719,20.0719,156000.0
2007-04-27 12:20:00,22.45,22.46,22.45,22.45,134000.0,20.0719,20.0809,20.0719,20.0719,134000.0
2007-04-27 12:30:00,22.45,22.45,22.44,22.45,141200.0,20.0719,20.0719,20.063,20.0719,141200.0
2007-04-27 12:40:00,22.45,22.46,22.43,22.44,153200.0,20.0719,20.0809,20.054,20.063,153200.0
2007-04-27 12:50:00,22.44,22.47,22.43,22.46,84000.0,20.063,20.0898,20.054,20.0809,84000.0
2007-04-27 13:00:00,22.46,22.47,22.44,22.45,102400.0,20.0809,20.0898,20.063,20.0719,102400.0
2007-04-27 13:10:00,22.45,22.47,22.44,22.45,78400.0,20.0719,20.0898,20.063,20.0719,78400.0
2007-04-27 13:20:00,22.45,22.49,22.45,22.49,67600.0,20.0719,20.1077,20.0719,20.1077,67600.0
2007-04-27 13:30:00,22.5,22.58,22.47,22.57,271600.0,20.1166,20.1882,20.0898,20.1792,271600.0
2007-04-27 13:40:00,22.57,22.62,22.56,22.6,179600.0,20.1792,20.2239,20.1703,20.206,179600.0
2007-04-27 13:50:00,22.59,22.6,22.58,22.6,147600.0,20.1971,20.206,20.1882,20.206,147600.0
2007-04-27 14:00:00,22.59,22.62,22.58,22.6,124000.0,20.1971,20.2239,20.1882,20.206,124000.0
2007-04-27 14:10:00,22.61,22.66,22.6,22.64,292000.0,20.215,20.2597,20.206,20.2418,292000.0
2007-04-27 14:20:00,22.64,22.69,22.64,22.68,122800.0,20.2418,20.2865,20.2418,20.2776,122800.0
2007-04-27 14:30:00,22.68,22.71,22.66,22.7,131200.0,20.2776,20.3044,20.2597,20.2954,131200.0
2007-04-27 14:40:00,22.7,22.74,22.7,22.71,119200.0,20.2954,20.3312,20.2954,20.3044,119200.0
2007-04-27 14:50:00,22.72,22.73,22.71,22.73,111200.0,20.3133,20.3223,20.3044,20.3223,111200.0
2007-04-27 15:00:00,22.72,22.73,22.7,22.7,126800.0,20.3133,20.3223,20.2954,20.2954,126800.0
2007-04-27 15:10:00,22.7,22.73,22.63,22.63,289200.0,20.2954,20.3223,20.2329,20.2329,289200.0
2007-04-27 15:20:00,22.63,22.63,22.59,22.61,207200.0,20.2329,20.2329,20.1971,20.215,207200.0
2007-04-27 15:30:00,22.61,22.65,22.61,22.64,128400.0,20.215,20.2507,20.215,20.2418,128400.0
2007-04-27 15:40:00,22.64,22.65,22.55,22.65,430000.0,20.2418,20.2507,20.1613,20.2507,430000.0
2007-04-27 15:50:00,22.64,22.7,22.61,22.68,383200.0,20.2418,20.2954,20.215,20.2776,383200.0
2007-04-30 09:30:00,22.54,22.67,22.42,22.46,392800.0,20.1524,20.2686,20.0451,20.0809,392800.0
2007-04-30 09:40:00,22.44,22.5,22.42,22.45,308400.0,20.063,20.1166,20.0451,20.0719,308400.0
2007-04-30 09:50:00,22.44,22.5,22.43,22.47,224800.0,20.063,20.1166,20.054,20.0898,224800.0
2007-04-30 10:00:00,22.46,22.48,22.41,22.42,289600.0,20.0809,20.0987,20.0362,20.0451,289600.0
2007-04-30 10:10:00,22.42,22.49,22.42,22.47,277600.0,20.0451,20.1077,20.0451,20.0898,277600.0
2007-04-30 10:20:00,22.47,22.48,22.39,22.41,199600.0,20.0898,20.0987,20.0183,20.0362,199600.0
2007-04-30 10:30:00,22.41,22.46,22.4,22.46,186000.0,20.0362,20.0809,20.0272,20.0809,186000.0
2007-04-30 10:40:00,22.46,22.49,22.45,22.47,168000.0,20.0809,20.1077,20.0719,20.0898,168000.0
2007-04-30 10:50:00,22.47,22.5,22.46,22.46,130400.0,20.0898,20.1166,20.0809,20.0809,130400.0
2007-04-30 11:00:00,22.47,22.48,22.43,22.46,65200.0,20.0898,20.0987,20.054,20.0809,65200.0
2007-04-30 11:10:00,22.45,22.48,22.43,22.48,61600.0,20.0719,20.0987,20.054,20.0987,61600.0
2007-04-30 11:20:00,22.48,22.6,22.48,22.59,149600.0,20.0987,20.206,20.0987,20.1971,149600.0
2007-04-30 11:30:00,22.61,22.61,22.56,22.57,224800.0,20.215,20.215,20.1703,20.1792,224800.0
2007-04-30 11:40:00,22.57,22.58,22.51,22.56,233600.0,20.1792,20.1882,20.1256,20.1703,233600.0
2007-04-30 11:50:00,22.57,22.58,22.53,22.53,74800.0,20.1792,20.1882,20.1434,20.1434,74800.0
2007-04-30 12:00:00,22.53,22.56,22.51,22.52,326000.0,20.1434,20.1703,20.1256,20.1345,326000.0
2007-04-30 12:10:00,22.51,22.52,22.47,22.47,38000.0,20.1256,20.1345,20.0898,20.0898,38000.0
2007-04-30 12:20:00,22.47,22.56,22.43,22.47,575200.0,20.0898,20.1703,20.054,20.0898,575200.0
2007-04-30 12:30:00,22.48,22.52,22.48,22.51,210000.0,20.0987,20.1345,20.0987,20.1256,210000.0
2007-04-30 12:40:00,22.52,22.52,22.46,22.49,112400.0,20.1345,20.1345,20.0809,20.1077,112400.0
2007-04-30 12:50:00,22.49,22.5,22.47,22.49,68400.0,20.1077,20.1166,20.0898,20.1077,68400.0
2007-04-30 13:00:00,22.48,22.5,22.47,22.5,94000.0,20.0987,20.1166,20.0898,20.1166,94000.0
2007-04-30 13:10:00,22.5,22.5,22.49,22.5,37200.0,20.1166,20.1166,20.1077,20.1166,37200.0
2007-04-30 13:20:00,22.5,22.5,22.48,22.5,96000.0,20.1166,20.1166,20.0987,20.1166,96000.0
2007-04-30 13:30:00,22.5,22.55,22.5,22.55,206400.0,20.1166,20.1613,20.1166,20.1613,206400.0
2007-04-30 13:40:00,22.55,22.57,22.54,22.56,124000.0,20.1613,20.1792,20.1524,20.1703,124000.0
2007-04-30 13:50:00,22.56,22.58,22.54,22.58,200000.0,20.1703,20.1882,20.1524,20.1882,200000.0
2007-04-30 14:00:00,22.58,22.58,22.55,22.56,124000.0,20.1882,20.1882,20.1613,20.1703,124000.0
2007-04-30 14:10:00,22.56,22.57,22.52,22.53,253600.0,20.1703,20.1792,20.1345,20.1434,253600.0
2007-04-30 14:20:00,22.53,22.54,22.48,22.5,210800.0,20.1434,20.1524,20.0987,20.1166,210800.0
2007-04-30 14:30:00,22.5,22.51,22.44,22.44,172800.0,20.1166,20.1256,20.063,20.063,172800.0
2007-04-30 14:40:00,22.44,22.44,22.37,22.38,292800.0,20.063,20.063,20.0004,20.0093,292800.0
2007-04-30 14:50:00,22.38,22.43,22.37,22.4,165200.0,20.0093,20.054,20.0004,20.0272,165200.0
2007-04-30 15:00:00,22.41,22.44,22.38,22.39,161200.0,20.0362,20.063,20.0093,20.0183,161200.0
2007-04-30 15:10:00,22.39,22.39,22.37,22.38,146800.0,20.0183,20.0183,20.0004,20.0093,146800.0
2007-04-30 15:20:00,22.38,22.41,22.37,22.41,109200.0,20.0093,20.0362,20.0004,20.0362,109200.0
2007-04-30 15:30:00,22.41,22.44,22.4,22.41,235200.0,20.0362,20.063,20.0272,20.0362,235200.0
2007-04-30 15:40:00,22.41,22.46,22.39,22.45,255600.0,20.0362,20.0809,20.0183,20.0719,255600.0
2007-04-30 15:50:00,22.44,22.45,22.35,22.35,422800.0,20.063,20.0719,19.9825,19.9825,422800.0
2007-05-01 09:30:00,22.43,22.55,22.35,22.38,393200.0,20.054,20.1613,19.9825,20.0093,393200.0
2007-05-01 09:40:00,22.37,22.38,22.18,22.2,382400.0,20.0004,20.0093,19.8305,19.8484,382400.0
2007-05-01 09:50:00,22.2,22.55,22.18,22.24,186400.0,19.8484,20.1613,19.8305,19.8842,186400.0
2007-05-01 10:00:00,22.24,22.27,22.11,22.16,350400.0,19.8842,19.911,19.7679,19.8126,350400.0
2007-05-01 10:10:00,22.18,22.38,22.15,22.24,241200.0,19.8305,20.0093,19.8037,19.8842,241200.0
2007-05-01 10:20:00,22.25,22.25,22.14,22.18,174000.0,19.8931,19.8931,19.7948,19.8305,174000.0
2007-05-01 10:30:00,22.17,22.19,22.09,22.14,198800.0,19.8216,19.8395,19.7501,19.7948,198800.0
2007-05-01 10:40:00,22.15,22.15,22.01,22.02,199200.0,19.8037,19.8037,19.6785,19.6875,199200.0
2007-05-01 10:50:00,22.02,22.08,21.99,22.02,294000.0,19.6875,19.7411,19.6607,19.6875,294000.0
2007-05-01 11:00:00,22.02,22.03,21.97,21.98,100400.0,19.6875,19.6964,19.6428,19.6517,100400.0
2007-05-01 11:10:00,21.99,22.04,21.98,22.02,94400.0,19.6607,19.7054,19.6517,19.6875,94400.0
2007-05-01 11:20:00,22.03,22.04,21.97,22.04,193200.0,19.6964,19.7054,19.6428,19.7054,193200.0
2007-05-01 11:30:00,22.04,22.05,22.0,22.01,142800.0,19.7054,19.7143,19.6696,19.6785,142800.0
2007-05-01 11:40:00,22.01,22.03,21.99,22.0,116800.0,19.6785,19.6964,19.6607,19.6696,116800.0
2007-05-01 11:50:00,22.0,22.0,21.9,21.91,236400.0,19.6696,19.6696,19.5802,19.5891,236400.0
2007-05-01 12:00:00,21.9,21.93,21.89,21.89,150000.0,19.5802,19.607,19.5712,19.5712,150000.0
2007-05-01 12:10:00,21.89,21.92,21.88,21.9,123200.0,19.5712,19.5981,19.5623,19.5802,123200.0
2007-05-01 12:20:00,21.9,21.91,21.88,21.9,162000.0,19.5802,19.5891,19.5623,19.5802,162000.0
2007-05-01 12:30:00,21.89,21.89,21.87,21.89,66800.0,19.5712,19.5712,19.5534,19.5712,66800.0
2007-05-01 12:40:00,21.89,21.92,21.88,21.89,92400.0,19.5712,19.5981,19.5623,19.5712,92400.0
2007-05-01 12:50:00,21.89,21.89,21.81,21.85,351600.0,19.5712,19.5712,19.4997,19.5355,351600.0
2007-05-01 13:00:00,21.84,21.88,21.81,21.88,187600.0,19.5265,19.5623,19.4997,19.5623,187600.0
2007-05-01 13:10:00,21.88,21.96,21.86,21.96,222400.0,19.5623,19.6338,19.5444,19.6338,222400.0
2007-05-01 13:20:00,21.95,22.0,21.94,21.99,80000.0,19.6249,19.6696,19.6159,19.6607,80000.0
2007-05-01 13:30:00,21.99,21.99,21.96,21.98,120000.0,19.6607,19.6607,19.6338,19.6517,120000.0
2007-05-01 13:40:00,21.98,21.98,21.97,21.98,150800.0,19.6517,19.6517,19.6428,19.6517,150800.0
2007-05-01 13:50:00,21.98,22.04,21.98,22.0,233600.0,19.6517,19.7054,19.6517,19.6696,233600.0
2007-05-01 14:00:00,22.0,22.07,21.95,22.06,152400.0,19.6696,19.7322,19.6249,19.7232,152400.0
2007-05-01 14:10:00,22.06,22.15,22.02,22.14,300400.0,19.7232,19.8037,19.6875,19.7948,300400.0
2007-05-01 14:20:00,22.14,22.24,22.14,22.22,198800.0,19.7948,19.8842,19.7948,19.8663,198800.0
2007-05-01 14:30:00,22.22,22.3,22.18,22.29,233600.0,19.8663,19.9378,19.8305,19.9289,233600.0
2007-05-01 14:40:00,22.31,22.35,22.23,22.26,201600.0,19.9468,19.9825,19.8752,19.9021,201600.0
2007-05-01 14:50:00,22.26,22.27,22.08,22.1,473600.0,19.9021,19.911,19.7411,19.759,473600.0
2007-05-01 15:00:00,22.11,22.13,22.06,22.09,324400.0,19.7679,19.7858,19.7232,19.7501,324400.0
2007-05-01 15:10:00,22.1,22.22,22.1,22.13,548000.0,19.759,19.8663,19.759,19.7858,548000.0
2007-05-01 15:20:00,22.13,22.13,22.03,22.04,757600.0,19.7858,19.7858,19.6964,19.7054,757600.0
2007-05-01 15:30:00,22.04,22.07,21.97,22.05,624000.0,19.7054,19.7322,19.6428,19.7143,624000.0
2007-05-01 15:40:00,22.04,22.12,22.02,22.07,390800.0,19.7054,19.7769,19.6875,19.7322,390800.0
2007-05-01 15:50:00,22.07,22.15,22.05,22.12,479600.0,19.7322,19.8037,19.7143,19.7769,479600.0
2007-05-02 09:30:00,21.5,21.56,20.75,20.75,1813600.0,19.2226,19.2762,18.552,18.552,1813600.0
2007-05-02 09:40:00,20.75,21.34,20.69,21.27,2095600.0,18.552,19.0795,18.4984,19.0169,2095600.0
2007-05-02 09:50:00,21.27,21.5,21.05,21.06,1597200.0,19.0169,19.2226,18.8202,18.8292,1597200.0
2007-05-02 10:00:00,21.06,21.23,21.06,21.18,922000.0,18.8292,18.9812,18.8292,18.9365,922000.0
2007-05-02 10:10:00,21.18,21.33,21.18,21.31,754800.0,18.9365,19.0706,18.9365,19.0527,754800.0
2007-05-02 10:20:00,21.31,21.47,21.29,21.44,655200.0,19.0527,19.1957,19.0348,19.1689,655200.0
2007-05-02 10:30:00,21.43,21.59,21.36,21.55,951600.0,19.16,19.303,19.0974,19.2673,951600.0
2007-05-02 10:40:00,21.55,21.62,21.35,21.37,1423200.0,19.2673,19.3298,19.0884,19.1063,1423200.0
2007-05-02 10:50:00,21.36,21.37,21.16,21.32,992000.0,19.0974,19.1063,18.9186,19.0616,992000.0
2007-05-02 11:00:00,21.32,21.33,21.16,21.25,547600.0,19.0616,19.0706,18.9186,18.999,547600.0
2007-05-02 11:10:00,21.25,21.25,21.06,21.09,717600.0,18.999,18.999,18.8292,18.856,717600.0
2007-05-02 11:20:00,21.08,21.22,21.06,21.18,1062800.0,18.847,18.9722,18.8292,18.9365,1062800.0
2007-05-02 11:30:00,21.18,21.2,21.06,21.08,604800.0,18.9365,18.9543,18.8292,18.847,604800.0
2007-05-02 11:40:00,21.07,21.16,21.07,21.16,442400.0,18.8381,18.9186,18.8381,18.9186,442400.0
2007-05-02 11:50:00,21.16,21.16,21.08,21.12,230800.0,18.9186,18.9186,18.847,18.8828,230800.0
2007-05-02 12:00:00,21.13,21.15,21.11,21.15,204800.0,18.8917,18.9096,18.8739,18.9096,204800.0
2007-05-02 12:10:00,21.15,21.15,21.05,21.13,276800.0,18.9096,18.9096,18.8202,18.8917,276800.0
2007-05-02 12:20:00,21.13,21.17,21.13,21.14,651600.0,18.8917,18.9275,18.8917,18.9007,651600.0
2007-05-02 12:30:00,21.15,21.16,21.13,21.14,120400.0,18.9096,18.9186,18.8917,18.9007,120400.0
2007-05-02 12:40:00,21.14,21.19,21.1,21.14,386400.0,18.9007,18.9454,18.8649,18.9007,386400.0
2007-05-02 12:50:00,21.15,21.18,21.14,21.18,106000.0,18.9096,18.9365,18.9007,18.9365,106000.0
2007-05-02 13:00:00,21.18,21.2,21.15,21.2,266400.0,18.9365,18.9543,18.9096,18.9543,266400.0
2007-05-02 13:10:00,21.2,21.2,21.18,21.18,150400.0,18.9543,18.9543,18.9365,18.9365,150400.0
2007-05-02 13:20:00,21.18,21.18,21.15,21.16,498400.0,18.9365,18.9365,18.9096,18.9186,498400.0
2007-05-02 13:30:00,21.15,21.19,21.01,21.19,409600.0,18.9096,18.9454,18.7845,18.9454,409600.0
2007-05-02 13:40:00,21.19,21.21,21.18,21.2,427600.0,18.9454,18.9633,18.9365,18.9543,427600.0
2007-05-02 13:50:00,21.2,21.2,21.16,21.18,234400.0,18.9543,18.9543,18.9186,18.9365,234400.0
2007-05-02 14:00:00,21.18,21.18,21.15,21.15,192000.0,18.9365,18.9365,18.9096,18.9096,192000.0
2007-05-02 14:10:00,21.15,21.18,21.11,21.15,214000.0,18.9096,18.9365,18.8739,18.9096,214000.0
2007-05-02 14:20:00,21.16,21.16,21.15,21.16,202000.0,18.9186,18.9186,18.9096,18.9186,202000.0
2007-05-02 14:30:00,21.16,21.17,21.15,21.16,145600.0,18.9186,18.9275,18.9096,18.9186,145600.0
2007-05-02 14:40:00,21.16,21.17,21.13,21.14,180800.0,18.9186,18.9275,18.8917,18.9007,180800.0
2007-05-02 14:50:00,21.14,21.18,21.14,21.18,156800.0,18.9007,18.9365,18.9007,18.9365,156800.0
2007-05-02 15:00:00,21.18,21.19,21.11,21.11,186400.0,18.9365,18.9454,18.8739,18.8739,186400.0
2007-05-02 15:10:00,21.11,21.19,21.11,21.18,236800.0,18.8739,18.9454,18.8739,18.9365,236800.0
2007-05-02 15:20:00,21.18,21.18,21.09,21.11,387600.0,18.9365,18.9365,18.856,18.8739,387600.0
2007-05-02 15:30:00,21.11,22.12,21.07,21.13,616000.0,18.8739,19.7769,18.8381,18.8917,616000.0
2007-05-02 15:40:00,21.13,21.13,21.07,21.07,522800.0,18.8917,18.8917,18.8381,18.8381,522800.0
2007-05-02 15:50:00,21.07,21.11,21.0,21.08,824800.0,18.8381,18.8739,18.7755,18.847,824800.0
2007-05-03 09:30:00,21.15,21.29,21.15,21.25,1186000.0,18.9096,19.0348,18.9096,18.999,1186000.0
2007-05-03 09:40:00,21.25,21.25,21.15,21.21,504800.0,18.999,18.999,18.9096,18.9633,504800.0
2007-05-03 09:50:00,21.2,21.24,21.18,21.22,641600.0,18.9543,18.9901,18.9365,18.9722,641600.0
2007-05-03 10:00:00,21.22,21.29,21.05,21.06,802800.0,18.9722,19.0348,18.8202,18.8292,802800.0
2007-05-03 10:10:00,21.06,21.1,21.0,21.1,233600.0,18.8292,18.8649,18.7755,18.8649,233600.0
2007-05-03 10:20:00,21.11,21.15,21.05,21.13,315200.0,18.8739,18.9096,18.8202,18.8917,315200.0
2007-05-03 10:30:00,21.13,21.14,21.08,21.08,482800.0,18.8917,18.9007,18.847,18.847,482800.0
2007-05-03 10:40:00,21.08,21.13,21.07,21.12,382400.0,18.847,18.8917,18.8381,18.8828,382400.0
2007-05-03 10:50:00,21.12,21.14,21.11,21.12,289200.0,18.8828,18.9007,18.8739,18.8828,289200.0
2007-05-03 11:00:00,21.12,21.12,21.07,21.09,166800.0,18.8828,18.8828,18.8381,18.856,166800.0
2007-05-03 11:10:00,21.09,21.13,21.09,21.11,129200.0,18.856,18.8917,18.856,18.8739,129200.0
2007-05-03 11:20:00,21.1,21.11,21.09,21.09,241200.0,18.8649,18.8739,18.856,18.856,241200.0
2007-05-03 11:30:00,21.09,21.09,21.06,21.07,148000.0,18.856,18.856,18.8292,18.8381,148000.0
2007-05-03 11:40:00,21.08,21.13,21.06,21.11,182800.0,18.847,18.8917,18.8292,18.8739,182800.0
2007-05-03 11:50:00,21.12,21.13,20.95,21.02,480800.0,18.8828,18.8917,18.7308,18.7934,480800.0
2007-05-03 12:00:00,21.02,21.02,20.97,21.0,315600.0,18.7934,18.7934,18.7487,18.7755,315600.0
2007-05-03 12:10:00,21.0,21.12,21.0,21.03,514000.0,18.7755,18.8828,18.7755,18.8023,514000.0
2007-05-03 12:20:00,21.02,21.05,21.01,21.03,84800.0,18.7934,18.8202,18.7845,18.8023,84800.0
2007-05-03 12:30:00,21.03,21.06,21.02,21.05,76000.0,18.8023,18.8292,18.7934,18.8202,76000.0
2007-05-03 12:40:00,21.05,21.08,21.01,21.06,76800.0,18.8202,18.847,18.7845,18.8292,76800.0
2007-05-03 12:50:00,21.07,21.07,21.01,21.02,102000.0,18.8381,18.8381,18.7845,18.7934,102000.0
2007-05-03 13:00:00,21.01,21.05,21.0,21.0,142000.0,18.7845,18.8202,18.7755,18.7755,142000.0
2007-05-03 13:10:00,21.0,21.01,20.94,20.96,224000.0,18.7755,18.7845,18.7219,18.7398,224000.0
2007-05-03 13:20:00,20.96,21.0,20.93,20.98,265200.0,18.7398,18.7755,18.7129,18.7576,265200.0
2007-05-03 13:30:00,20.98,21.11,20.98,21.05,215600.0,18.7576,18.8739,18.7576,18.8202,215600.0
2007-05-03 13:40:00,21.05,21.13,21.05,21.12,98000.0,18.8202,18.8917,18.8202,18.8828,98000.0
2007-05-03 13:50:00,21.11,21.13,21.07,21.08,108400.0,18.8739,18.8917,18.8381,18.847,108400.0
2007-05-03 14:00:00,21.08,21.09,21.01,21.03,120000.0,18.847,18.856,18.7845,18.8023,120000.0
2007-05-03 14:10:00,21.03,21.08,21.0,21.01,146400.0,18.8023,18.847,18.7755,18.7845,146400.0
2007-05-03 14:20:00,21.01,21.05,21.0,21.05,150000.0,18.7845,18.8202,18.7755,18.8202,150000.0
2007-05-03 14:30:00,21.04,21.09,21.03,21.05,138000.0,18.8113,18.856,18.8023,18.8202,138000.0
2007-05-03 14:40:00,21.05,21.07,21.05,21.06,142000.0,18.8202,18.8381,18.8202,18.8292,142000.0
2007-05-03 14:50:00,21.07,21.09,21.05,21.06,318800.0,18.8381,18.856,18.8202,18.8292,318800.0
2007-05-03 15:00:00,21.07,21.1,21.04,21.06,296000.0,18.8381,18.8649,18.8113,18.8292,296000.0
2007-05-03 15:10:00,21.06,21.07,21.0,21.03,252400.0,18.8292,18.8381,18.7755,18.8023,252400.0
2007-05-03 15:20:00,21.03,21.04,21.01,21.02,164000.0,18.8023,18.8113,18.7845,18.7934,164000.0
2007-05-03 15:30:00,21.02,21.02,20.95,20.95,269200.0,18.7934,18.7934,18.7308,18.7308,269200.0
2007-05-03 15:40:00,20.95,21.02,20.94,21.0,290000.0,18.7308,18.7934,18.7219,18.7755,290000.0
2007-05-03 15:50:00,21.0,21.06,21.0,21.03,347200.0,18.7755,18.8292,18.7755,18.8023,347200.0
2007-05-04 09:30:00,21.18,21.23,21.09,21.21,567600.0,18.9365,18.9812,18.856,18.9633,567600.0
2007-05-04 09:40:00,21.2,21.28,21.1,21.23,528000.0,18.9543,19.0259,18.8649,18.9812,528000.0
2007-05-04 09:50:00,21.23,21.25,21.08,21.12,430400.0,18.9812,18.999,18.847,18.8828,430400.0
2007-05-04 10:00:00,21.12,21.16,21.07,21.09,136000.0,18.8828,18.9186,18.8381,18.856,136000.0
2007-05-04 10:10:00,21.08,21.13,21.08,21.1,188800.0,18.847,18.8917,18.847,18.8649,188800.0
2007-05-04 10:20:00,21.11,21.13,21.1,21.11,142000.0,18.8739,18.8917,18.8649,18.8739,142000.0
2007-05-04 10:30:00,21.1,21.1,21.03,21.03,153200.0,18.8649,18.8649,18.8023,18.8023,153200.0
2007-05-04 10:40:00,21.03,21.11,21.02,21.11,126800.0,18.8023,18.8739,18.7934,18.8739,126800.0
2007-05-04 10:50:00,21.11,21.14,21.1,21.14,139200.0,18.8739,18.9007,18.8649,18.9007,139200.0
2007-05-04 11:00:00,21.14,21.14,21.08,21.08,118800.0,18.9007,18.9007,18.847,18.847,118800.0
2007-05-04 11:10:00,21.08,21.09,21.03,21.05,150400.0,18.847,18.856,18.8023,18.8202,150400.0
2007-05-04 11:20:00,21.06,21.06,21.03,21.03,295200.0,18.8292,18.8292,18.8023,18.8023,295200.0
2007-05-04 11:30:00,21.03,21.04,21.0,21.02,228800.0,18.8023,18.8113,18.7755,18.7934,228800.0
2007-05-04 11:40:00,21.01,21.03,21.01,21.03,234800.0,18.7845,18.8023,18.7845,18.8023,234800.0
2007-05-04 11:50:00,21.03,21.03,21.02,21.02,67200.0,18.8023,18.8023,18.7934,18.7934,67200.0
2007-05-04 12:00:00,21.02,21.02,20.98,21.0,182800.0,18.7934,18.7934,18.7576,18.7755,182800.0
2007-05-04 12:10:00,21.01,21.01,20.96,20.96,91600.0,18.7845,18.7845,18.7398,18.7398,91600.0
2007-05-04 12:20:00,20.96,20.97,20.92,20.96,246000.0,18.7398,18.7487,18.704,18.7398,246000.0
2007-05-04 12:30:00,20.95,20.97,20.93,20.94,83600.0,18.7308,18.7487,18.7129,18.7219,83600.0
2007-05-04 12:40:00,20.94,21.0,20.94,21.0,116800.0,18.7219,18.7755,18.7219,18.7755,116800.0
2007-05-04 12:50:00,20.99,21.0,20.97,20.98,104800.0,18.7666,18.7755,18.7487,18.7576,104800.0
2007-05-04 13:00:00,20.97,20.98,20.93,20.93,76800.0,18.7487,18.7576,18.7129,18.7129,76800.0
2007-05-04 13:10:00,20.94,20.97,20.93,20.94,74000.0,18.7219,18.7487,18.7129,18.7219,74000.0
2007-05-04 13:20:00,20.95,20.98,20.95,20.95,80400.0,18.7308,18.7576,18.7308,18.7308,80400.0
2007-05-04 13:30:00,20.95,20.96,20.93,20.95,89600.0,18.7308,18.7398,18.7129,18.7308,89600.0
2007-05-04 13:40:00,20.95,20.97,20.94,20.94,93600.0,18.7308,18.7487,18.7219,18.7219,93600.0
2007-05-04 13:50:00,20.94,20.94,20.89,20.89,169600.0,18.7219,18.7219,18.6772,18.6772,169600.0
2007-05-04 14:00:00,20.89,20.9,20.86,20.88,184400.0,18.6772,18.6861,18.6503,18.6682,184400.0
2007-05-04 14:10:00,20.88,20.93,20.88,20.9,149600.0,18.6682,18.7129,18.6682,18.6861,149600.0
2007-05-04 14:20:00,20.9,20.92,20.86,20.88,214000.0,18.6861,18.704,18.6503,18.6682,214000.0
2007-05-04 14:30:00,20.88,20.9,20.87,20.88,152400.0,18.6682,18.6861,18.6593,18.6682,152400.0
2007-05-04 14:40:00,20.88,20.92,20.88,20.91,123600.0,18.6682,18.704,18.6682,18.6951,123600.0
2007-05-04 14:50:00,20.91,20.96,20.9,20.95,125600.0,18.6951,18.7398,18.6861,18.7308,125600.0
2007-05-04 15:00:00,20.95,20.98,20.93,20.96,170400.0,18.7308,18.7576,18.7129,18.7398,170400.0
2007-05-04 15:10:00,20.95,20.95,20.91,20.92,106000.0,18.7308,18.7308,18.6951,18.704,106000.0
2007-05-04 15:20:00,20.92,20.95,20.92,20.93,116400.0,18.704,18.7308,18.704,18.7129,116400.0
2007-05-04 15:30:00,20.93,20.95,20.92,20.93,164000.0,18.7129,18.7308,18.704,18.7129,164000.0
2007-05-04 15:40:00,20.93,20.95,20.88,20.93,260400.0,18.7129,18.7308,18.6682,18.7129,260400.0
2007-05-04 15:50:00,20.93,20.99,20.93,20.98,404400.0,18.7129,18.7666,18.7129,18.7576,404400.0
2007-05-07 09:30:00,20.98,21.03,20.72,20.76,443600.0,18.7576,18.8023,18.5252,18.5609,443600.0
2007-05-07 09:40:00,20.77,20.85,20.76,20.8,228000.0,18.5699,18.6414,18.5609,18.5967,228000.0
2007-05-07 09:50:00,20.81,20.81,20.71,20.71,153200.0,18.6056,18.6056,18.5162,18.5162,153200.0
2007-05-07 10:00:00,20.71,20.71,20.61,20.63,365600.0,18.5162,18.5162,18.4268,18.4447,365600.0
2007-05-07 10:10:00,20.63,20.63,20.41,20.43,843600.0,18.4447,18.4447,18.248,18.2659,843600.0
2007-05-07 10:20:00,20.42,20.46,20.39,20.42,476800.0,18.257,18.2927,18.2301,18.257,476800.0
2007-05-07 10:30:00,20.42,20.48,20.33,20.38,612000.0,18.257,18.3106,18.1765,18.2212,612000.0
2007-05-07 10:40:00,20.39,20.44,20.35,20.44,567200.0,18.2301,18.2748,18.1944,18.2748,567200.0
2007-05-07 10:50:00,20.44,20.47,20.35,20.38,452400.0,18.2748,18.3017,18.1944,18.2212,452400.0
2007-05-07 11:00:00,20.38,20.38,20.36,20.36,280400.0,18.2212,18.2212,18.2033,18.2033,280400.0
2007-05-07 11:10:00,20.36,20.38,20.32,20.37,335200.0,18.2033,18.2212,18.1675,18.2123,335200.0
2007-05-07 11:20:00,20.37,20.39,20.36,20.38,452000.0,18.2123,18.2301,18.2033,18.2212,452000.0
2007-05-07 11:30:00,20.38,20.38,20.28,20.3,416800.0,18.2212,18.2212,18.1318,18.1497,416800.0
2007-05-07 11:40:00,20.31,20.32,20.26,20.27,385200.0,18.1586,18.1675,18.1139,18.1228,385200.0
2007-05-07 11:50:00,20.27,20.32,20.26,20.31,264000.0,18.1228,18.1675,18.1139,18.1586,264000.0
2007-05-07 12:00:00,20.31,20.36,20.31,20.33,295600.0,18.1586,18.2033,18.1586,18.1765,295600.0
2007-05-07 12:10:00,20.33,20.35,20.32,20.35,186000.0,18.1765,18.1944,18.1675,18.1944,186000.0
2007-05-07 12:20:00,20.35,20.37,20.33,20.33,154800.0,18.1944,18.2123,18.1765,18.1765,154800.0
2007-05-07 12:30:00,20.33,20.34,20.28,20.32,248000.0,18.1765,18.1854,18.1318,18.1675,248000.0
2007-05-07 12:40:00,20.32,20.33,20.31,20.33,398800.0,18.1675,18.1765,18.1586,18.1765,398800.0
2007-05-07 12:50:00,20.33,20.33,20.31,20.31,114800.0,18.1765,18.1765,18.1586,18.1586,114800.0
2007-05-07 13:00:00,20.31,20.32,20.31,20.32,91600.0,18.1586,18.1675,18.1586,18.1675,91600.0
2007-05-07 13:10:00,20.32,20.32,20.32,20.32,119600.0,18.1675,18.1675,18.1675,18.1675,119600.0
2007-05-07 13:20:00,20.32,20.36,20.31,20.36,190400.0,18.1675,18.2033,18.1586,18.2033,190400.0
2007-05-07 13:30:00,20.36,20.36,20.32,20.33,188000.0,18.2033,18.2033,18.1675,18.1765,188000.0
2007-05-07 13:40:00,20.33,20.35,20.32,20.34,253200.0,18.1765,18.1944,18.1675,18.1854,253200.0
2007-05-07 13:50:00,20.34,20.34,20.32,20.33,145200.0,18.1854,18.1854,18.1675,18.1765,145200.0
2007-05-07 14:00:00,20.33,20.37,20.32,20.37,172000.0,18.1765,18.2123,18.1675,18.2123,172000.0
2007-05-07 14:10:00,20.37,20.41,20.36,20.39,300000.0,18.2123,18.248,18.2033,18.2301,300000.0
2007-05-07 14:20:00,20.38,20.39,20.38,20.38,118000.0,18.2212,18.2301,18.2212,18.2212,118000.0
2007-05-07 14:30:00,20.37,20.37,20.34,20.35,397600.0,18.2123,18.2123,18.1854,18.1944,397600.0
2007-05-07 14:40:00,20.35,20.35,20.23,20.31,761600.0,18.1944,18.1944,18.0871,18.1586,761600.0
2007-05-07 14:50:00,20.31,20.33,20.31,20.32,172000.0,18.1586,18.1765,18.1586,18.1675,172000.0
2007-05-07 15:00:00,20.31,20.32,20.28,20.28,274800.0,18.1586,18.1675,18.1318,18.1318,274800.0
2007-05-07 15:10:00,20.28,20.29,20.25,20.27,348000.0,18.1318,18.1407,18.105,18.1228,348000.0
2007-05-07 15:20:00,20.27,20.29,20.27,20.27,307200.0,18.1228,18.1407,18.1228,18.1228,307200.0
2007-05-07 15:30:00,20.27,20.34,20.25,20.32,572400.0,18.1228,18.1854,18.105,18.1675,572400.0
2007-05-07 15:40:00,20.32,20.35,20.3,20.32,758800.0,18.1675,18.1944,18.1497,18.1675,758800.0
2007-05-07 15:50:00,20.32,20.37,20.32,20.34,671600.0,18.1675,18.2123,18.1675,18.1854,671600.0
2007-05-08 09:30:00,20.34,20.41,20.14,20.28,862400.0,18.1854,18.248,18.0066,18.1318,862400.0
2007-05-08 09:40:00,20.28,20.36,20.26,20.3,398800.0,18.1318,18.2033,18.1139,18.1497,398800.0
2007-05-08 09:50:00,20.3,20.31,20.25,20.26,279200.0,18.1497,18.1586,18.105,18.1139,279200.0
2007-05-08 10:00:00,20.26,20.27,20.23,20.23,396400.0,18.1139,18.1228,18.0871,18.0871,396400.0
2007-05-08 10:10:00,20.23,20.25,20.19,20.23,428800.0,18.0871,18.105,18.0513,18.0871,428800.0
2007-05-08 10:20:00,20.24,20.25,20.19,20.2,533200.0,18.096,18.105,18.0513,18.0603,533200.0
2007-05-08 10:30:00,20.2,20.27,20.2,20.26,385200.0,18.0603,18.1228,18.0603,18.1139,385200.0
2007-05-08 10:40:00,20.27,20.27,20.16,20.17,558400.0,18.1228,18.1228,18.0245,18.0334,558400.0
2007-05-08 10:50:00,20.17,20.25,20.16,20.2,349200.0,18.0334,18.105,18.0245,18.0603,349200.0
2007-05-08 11:00:00,20.21,20.22,20.17,20.17,394000.0,18.0692,18.0781,18.0334,18.0334,394000.0
2007-05-08 11:10:00,20.18,20.19,20.15,20.18,234000.0,18.0424,18.0513,18.0156,18.0424,234000.0
2007-05-08 11:20:00,20.18,20.19,20.14,20.16,486400.0,18.0424,18.0513,18.0066,18.0245,486400.0
2007-05-08 11:30:00,20.16,20.17,20.06,20.09,421200.0,18.0245,18.0334,17.9351,17.9619,421200.0
2007-05-08 11:40:00,20.09,20.11,19.99,20.02,1297200.0,17.9619,17.9798,17.8725,17.8993,1297200.0
2007-05-08 11:50:00,20.03,20.07,20.0,20.0,474800.0,17.9083,17.944,17.8814,17.8814,474800.0
2007-05-08 12:00:00,20.0,20.01,19.96,19.96,644400.0,17.8814,17.8904,17.8457,17.8457,644400.0
2007-05-08 12:10:00,19.97,19.99,19.93,19.95,469600.0,17.8546,17.8725,17.8189,17.8367,469600.0
2007-05-08 12:20:00,19.95,20.01,19.92,19.99,750400.0,17.8367,17.8904,17.8099,17.8725,750400.0
2007-05-08 12:30:00,19.99,20.03,19.98,20.02,380800.0,17.8725,17.9083,17.8636,17.8993,380800.0
2007-05-08 12:40:00,20.02,20.04,20.0,20.01,289200.0,17.8993,17.9172,17.8814,17.8904,289200.0
2007-05-08 12:50:00,20.01,20.01,19.98,20.0,235200.0,17.8904,17.8904,17.8636,17.8814,235200.0
2007-05-08 13:00:00,20.0,20.0,19.97,19.99,248800.0,17.8814,17.8814,17.8546,17.8725,248800.0
2007-05-08 13:10:00,19.99,20.04,19.99,20.04,530400.0,17.8725,17.9172,17.8725,17.9172,530400.0
2007-05-08 13:20:00,20.04,20.1,20.02,20.09,609200.0,17.9172,17.9709,17.8993,17.9619,609200.0
2007-05-08 13:30:00,20.09,20.14,20.07,20.14,531200.0,17.9619,18.0066,17.944,18.0066,531200.0
2007-05-08 13:40:00,20.14,20.15,20.11,20.14,165200.0,18.0066,18.0156,17.9798,18.0066,165200.0
2007-05-08 13:50:00,20.13,20.14,20.07,20.09,323600.0,17.9977,18.0066,17.944,17.9619,323600.0
2007-05-08 14:00:00,20.09,20.11,20.07,20.1,240000.0,17.9619,17.9798,17.944,17.9709,240000.0
2007-05-08 14:10:00,20.1,20.11,20.08,20.1,324800.0,17.9709,17.9798,17.953,17.9709,324800.0
2007-05-08 14:20:00,20.1,20.11,20.07,20.08,313600.0,17.9709,17.9798,17.944,17.953,313600.0
2007-05-08 14:30:00,20.08,20.11,20.04,20.05,328000.0,17.953,17.9798,17.9172,17.9262,328000.0
2007-05-08 14:40:00,20.05,20.08,19.99,20.05,376400.0,17.9262,17.953,17.8725,17.9262,376400.0
2007-05-08 14:50:00,20.05,20.08,20.04,20.06,364400.0,17.9262,17.953,17.9172,17.9351,364400.0
2007-05-08 15:00:00,20.06,20.12,20.05,20.1,550800.0,17.9351,17.9887,17.9262,17.9709,550800.0
2007-05-08 15:10:00,20.1,20.12,20.08,20.11,467600.0,17.9709,17.9887,17.953,17.9798,467600.0
2007-05-08 15:20:00,20.11,20.14,20.1,20.13,270800.0,17.9798,18.0066,17.9709,17.9977,270800.0
2007-05-08 15:30:00,20.13,20.14,20.1,20.1,732400.0,17.9977,18.0066,17.9709,17.9709,732400.0
2007-05-08 15:40:00,20.11,20.11,20.07,20.08,430800.0,17.9798,17.9798,17.944,17.953,430800.0
2007-05-08 15:50:00,20.08,20.09,20.04,20.09,595200.0,17.953,17.9619,17.9172,17.9619,595200.0
2007-05-09 09:30:00,19.93,20.08,19.9,20.01,594000.0,17.8189,17.953,17.792,17.8904,594000.0
2007-05-09 09:40:00,20.01,20.01,19.97,19.98,246400.0,17.8904,17.8904,17.8546,17.8636,246400.0
2007-05-09 09:50:00,19.98,19.99,19.88,19.9,456000.0,17.8636,17.8725,17.7742,17.792,456000.0
2007-05-09 10:00:00,19.91,19.96,19.9,19.95,166000.0,17.801,17.8457,17.792,17.8367,166000.0
2007-05-09 10:10:00,19.94,19.97,19.92,19.96,283600.0,17.8278,17.8546,17.8099,17.8457,283600.0
2007-05-09 10:20:00,19.96,19.98,19.94,19.96,256400.0,17.8457,17.8636,17.8278,17.8457,256400.0
2007-05-09 10:30:00,19.96,20.0,19.91,19.92,284800.0,17.8457,17.8814,17.801,17.8099,284800.0
2007-05-09 10:40:00,19.91,19.91,19.81,19.86,472000.0,17.801,17.801,17.7116,17.7563,472000.0
2007-05-09 10:50:00,19.86,19.86,19.84,19.85,158800.0,17.7563,17.7563,17.7384,17.7473,158800.0
2007-05-09 11:00:00,19.85,19.9,19.84,19.89,293200.0,17.7473,17.792,17.7384,17.7831,293200.0
2007-05-09 11:10:00,19.89,19.9,19.87,19.88,268400.0,17.7831,17.792,17.7652,17.7742,268400.0
2007-05-09 11:20:00,19.87,19.89,19.85,19.86,176000.0,17.7652,17.7831,17.7473,17.7563,176000.0
2007-05-09 11:30:00,19.86,19.88,19.84,19.88,345200.0,17.7563,17.7742,17.7384,17.7742,345200.0
2007-05-09 11:40:00,19.88,19.9,19.78,19.8,315200.0,17.7742,17.792,17.6848,17.7026,315200.0
2007-05-09 11:50:00,19.8,19.83,19.79,19.81,275200.0,17.7026,17.7295,17.6937,17.7116,275200.0
2007-05-09 12:00:00,19.82,19.82,19.81,19.81,170400.0,17.7205,17.7205,17.7116,17.7116,170400.0
2007-05-09 12:10:00,19.81,19.83,19.8,19.83,152000.0,17.7116,17.7295,17.7026,17.7295,152000.0
2007-05-09 12:20:00,19.83,19.88,19.83,19.88,215200.0,17.7295,17.7742,17.7295,17.7742,215200.0
2007-05-09 12:30:00,19.88,19.92,19.86,19.91,351200.0,17.7742,17.8099,17.7563,17.801,351200.0
2007-05-09 12:40:00,19.92,19.93,19.9,19.91,298800.0,17.8099,17.8189,17.792,17.801,298800.0
2007-05-09 12:50:00,19.91,19.95,19.9,19.93,426400.0,17.801,17.8367,17.792,17.8189,426400.0
2007-05-09 13:00:00,19.93,19.94,19.93,19.94,179600.0,17.8189,17.8278,17.8189,17.8278,179600.0
2007-05-09 13:10:00,19.94,19.95,19.93,19.93,85200.0,17.8278,17.8367,17.8189,17.8189,85200.0
2007-05-09 13:20:00,19.93,19.96,19.93,19.93,194400.0,17.8189,17.8457,17.8189,17.8189,194400.0
2007-05-09 13:30:00,19.93,19.94,19.89,19.91,177200.0,17.8189,17.8278,17.7831,17.801,177200.0
2007-05-09 13:40:00,19.92,19.92,19.9,19.91,112400.0,17.8099,17.8099,17.792,17.801,112400.0
2007-05-09 13:50:00,19.9,19.9,19.89,19.89,71200.0,17.792,17.792,17.7831,17.7831,71200.0
2007-05-09 14:00:00,19.9,19.9,19.87,19.89,166400.0,17.792,17.792,17.7652,17.7831,166400.0
2007-05-09 14:10:00,19.88,19.9,19.82,19.89,322800.0,17.7742,17.792,17.7205,17.7831,322800.0
2007-05-09 14:20:00,19.89,19.95,19.85,19.9,403600.0,17.7831,17.8367,17.7473,17.792,403600.0
2007-05-09 14:30:00,19.9,19.91,19.87,19.9,184400.0,17.792,17.801,17.7652,17.792,184400.0
2007-05-09 14:40:00,19.9,19.94,19.88,19.93,752000.0,17.792,17.8278,17.7742,17.8189,752000.0
2007-05-09 14:50:00,19.93,20.0,19.93,19.98,443600.0,17.8189,17.8814,17.8189,17.8636,443600.0
2007-05-09 15:00:00,19.98,19.98,19.93,19.96,247600.0,17.8636,17.8636,17.8189,17.8457,247600.0
2007-05-09 15:10:00,19.96,19.97,19.92,19.93,165200.0,17.8457,17.8546,17.8099,17.8189,165200.0
2007-05-09 15:20:00,19.93,19.95,19.92,19.94,226000.0,17.8189,17.8367,17.8099,17.8278,226000.0
2007-05-09 15:30:00,19.94,19.98,19.93,19.97,388400.0,17.8278,17.8636,17.8189,17.8546,388400.0
2007-05-09 15:40:00,19.98,19.98,19.95,19.96,273600.0,17.8636,17.8636,17.8367,17.8457,273600.0
2007-05-09 15:50:00,19.96,19.96,19.92,19.92,406000.0,17.8457,17.8457,17.8099,17.8099,406000.0
2007-05-10 09:30:00,19.85,19.95,19.75,19.92,406400.0,17.7473,17.8367,17.6579,17.8099,406400.0
2007-05-10 09:40:00,19.92,19.98,19.89,19.93,435600.0,17.8099,17.8636,17.7831,17.8189,435600.0
2007-05-10 09:50:00,19.93,20.04,19.92,20.02,722400.0,17.8189,17.9172,17.8099,17.8993,722400.0
2007-05-10 10:00:00,20.03,20.17,20.02,20.17,1040800.0,17.9083,18.0334,17.8993,18.0334,1040800.0
2007-05-10 10:10:00,20.17,20.29,20.17,20.26,1122000.0,18.0334,18.1407,18.0334,18.1139,1122000.0
2007-05-10 10:20:00,20.26,20.34,20.13,20.33,619600.0,18.1139,18.1854,17.9977,18.1765,619600.0
2007-05-10 10:30:00,20.33,20.36,20.28,20.33,536000.0,18.1765,18.2033,18.1318,18.1765,536000.0
2007-05-10 10:40:00,20.33,20.34,20.25,20.3,303600.0,18.1765,18.1854,18.105,18.1497,303600.0
2007-05-10 10:50:00,20.3,20.32,20.27,20.29,101600.0,18.1497,18.1675,18.1228,18.1407,101600.0
2007-05-10 11:00:00,20.3,20.32,20.28,20.31,175200.0,18.1497,18.1675,18.1318,18.1586,175200.0
2007-05-10 11:10:00,20.31,20.32,20.21,20.25,501600.0,18.1586,18.1675,18.0692,18.105,501600.0
2007-05-10 11:20:00,20.25,20.29,20.23,20.28,323600.0,18.105,18.1407,18.0871,18.1318,323600.0
2007-05-10 11:30:00,20.28,20.29,20.25,20.28,172400.0,18.1318,18.1407,18.105,18.1318,172400.0
2007-05-10 11:40:00,20.28,20.3,20.22,20.25,244400.0,18.1318,18.1497,18.0781,18.105,244400.0
2007-05-10 11:50:00,20.25,20.28,20.21,20.24,371200.0,18.105,18.1318,18.0692,18.096,371200.0
2007-05-10 12:00:00,20.24,20.24,20.18,20.19,434400.0,18.096,18.096,18.0424,18.0513,434400.0
2007-05-10 12:10:00,20.19,20.2,20.15,20.16,277600.0,18.0513,18.0603,18.0156,18.0245,277600.0
2007-05-10 12:20:00,20.17,20.21,20.14,20.2,116800.0,18.0334,18.0692,18.0066,18.0603,116800.0
2007-05-10 12:30:00,20.2,20.21,20.19,20.2,61600.0,18.0603,18.0692,18.0513,18.0603,61600.0
2007-05-10 12:40:00,20.2,20.23,20.18,20.18,156800.0,18.0603,18.0871,18.0424,18.0424,156800.0
2007-05-10 12:50:00,20.19,20.24,20.18,20.21,99600.0,18.0513,18.096,18.0424,18.0692,99600.0
2007-05-10 13:00:00,20.2,20.2,20.17,20.18,87600.0,18.0603,18.0603,18.0334,18.0424,87600.0
2007-05-10 13:10:00,20.18,20.23,20.17,20.2,126400.0,18.0424,18.0871,18.0334,18.0603,126400.0
2007-05-10 13:20:00,20.2,20.22,20.18,20.18,120000.0,18.0603,18.0781,18.0424,18.0424,120000.0
2007-05-10 13:30:00,20.18,20.19,20.13,20.17,228400.0,18.0424,18.0513,17.9977,18.0334,228400.0
2007-05-10 13:40:00,20.17,20.21,20.17,20.21,105600.0,18.0334,18.0692,18.0334,18.0692,105600.0
2007-05-10 13:50:00,20.21,20.24,20.19,20.21,163200.0,18.0692,18.096,18.0513,18.0692,163200.0
2007-05-10 14:00:00,20.21,20.28,20.21,20.26,182800.0,18.0692,18.1318,18.0692,18.1139,182800.0
2007-05-10 14:10:00,20.25,20.28,20.24,20.25,369200.0,18.105,18.1318,18.096,18.105,369200.0
2007-05-10 14:20:00,20.25,20.28,20.25,20.25,204000.0,18.105,18.1318,18.105,18.105,204000.0
2007-05-10 14:30:00,20.26,20.26,20.22,20.23,150400.0,18.1139,18.1139,18.0781,18.0871,150400.0
2007-05-10 14:40:00,20.23,20.28,20.23,20.27,172000.0,18.0871,18.1318,18.0871,18.1228,172000.0
2007-05-10 14:50:00,20.27,20.27,20.23,20.23,200800.0,18.1228,18.1228,18.0871,18.0871,200800.0
2007-05-10 15:00:00,20.23,20.24,20.18,20.18,278400.0,18.0871,18.096,18.0424,18.0424,278400.0
2007-05-10 15:10:00,20.18,20.23,20.16,20.17,192800.0,18.0424,18.0871,18.0245,18.0334,192800.0
2007-05-10 15:20:00,20.17,20.21,20.15,20.19,183200.0,18.0334,18.0692,18.0156,18.0513,183200.0
2007-05-10 15:30:00,20.19,20.2,20.13,20.13,194800.0,18.0513,18.0603,17.9977,17.9977,194800.0
2007-05-10 15:40:00,20.13,20.14,20.06,20.11,362000.0,17.9977,18.0066,17.9351,17.9798,362000.0
2007-05-10 15:50:00,20.11,20.11,20.01,20.02,603600.0,17.9798,17.9798,17.8904,17.8993,603600.0
2007-05-11 09:30:00,20.05,20.05,20.05,20.05,0.0,17.9262,17.9262,17.9262,17.9262,0.0
2007-05-11 09:40:00,20.07,20.18,20.02,20.11,165200.0,17.944,18.0424,17.8993,17.9798,165200.0
2007-05-11 09:50:00,20.11,20.18,20.0,20.02,389200.0,17.9798,18.0424,17.8814,17.8993,389200.0
2007-05-11 10:00:00,20.02,20.05,20.0,20.02,352000.0,17.8993,17.9262,17.8814,17.8993,352000.0
2007-05-11 10:10:00,20.02,20.16,20.02,20.16,126000.0,17.8993,18.0245,17.8993,18.0245,126000.0
2007-05-11 10:20:00,20.14,20.17,20.1,20.1,170000.0,18.0066,18.0334,17.9709,17.9709,170000.0
2007-05-11 10:30:00,20.1,20.13,20.08,20.13,132800.0,17.9709,17.9977,17.953,17.9977,132800.0
2007-05-11 10:40:00,20.13,20.19,20.12,20.19,213200.0,17.9977,18.0513,17.9887,18.0513,213200.0
2007-05-11 10:50:00,20.19,20.23,20.18,20.21,310000.0,18.0513,18.0871,18.0424,18.0692,310000.0
2007-05-11 11:00:00,20.21,20.23,20.18,20.23,160400.0,18.0692,18.0871,18.0424,18.0871,160400.0
2007-05-11 11:10:00,20.23,20.28,20.22,20.22,146800.0,18.0871,18.1318,18.0781,18.0781,146800.0
2007-05-11 11:20:00,20.22,20.22,20.15,20.19,102000.0,18.0781,18.0781,18.0156,18.0513,102000.0
2007-05-11 11:30:00,20.19,20.19,20.13,20.13,56400.0,18.0513,18.0513,17.9977,17.9977,56400.0
2007-05-11 11:40:00,20.13,20.16,20.05,20.16,153600.0,17.9977,18.0245,17.9262,18.0245,153600.0
2007-05-11 11:50:00,20.16,20.19,20.14,20.18,145600.0,18.0245,18.0513,18.0066,18.0424,145600.0
2007-05-11 12:00:00,20.18,20.19,20.13,20.14,206800.0,18.0424,18.0513,17.9977,18.0066,206800.0
2007-05-11 12:10:00,20.15,20.17,20.14,20.16,79200.0,18.0156,18.0334,18.0066,18.0245,79200.0
2007-05-11 12:20:00,20.16,20.2,20.14,20.14,60400.0,18.0245,18.0603,18.0066,18.0066,60400.0
2007-05-11 12:30:00,20.14,20.16,20.11,20.11,81600.0,18.0066,18.0245,17.9798,17.9798,81600.0
2007-05-11 12:40:00,20.11,20.11,20.07,20.08,278800.0,17.9798,17.9798,17.944,17.953,278800.0
2007-05-11 12:50:00,20.07,20.13,20.07,20.13,97600.0,17.944,17.9977,17.944,17.9977,97600.0
2007-05-11 13:00:00,20.13,20.14,20.11,20.13,53200.0,17.9977,18.0066,17.9798,17.9977,53200.0
2007-05-11 13:10:00,20.12,20.14,20.11,20.14,60000.0,17.9887,18.0066,17.9798,18.0066,60000.0
2007-05-11 13:20:00,20.15,20.22,20.14,20.19,66800.0,18.0156,18.0781,18.0066,18.0513,66800.0
2007-05-11 13:30:00,20.19,20.2,20.14,20.16,50400.0,18.0513,18.0603,18.0066,18.0245,50400.0
2007-05-11 13:40:00,20.16,20.17,20.15,20.17,59200.0,18.0245,18.0334,18.0156,18.0334,59200.0
2007-05-11 13:50:00,20.16,20.18,20.13,20.14,40800.0,18.0245,18.0424,17.9977,18.0066,40800.0
2007-05-11 14:00:00,20.14,20.14,20.09,20.14,131200.0,18.0066,18.0066,17.9619,18.0066,131200.0
2007-05-11 14:10:00,20.14,20.14,20.08,20.1,64400.0,18.0066,18.0066,17.953,17.9709,64400.0
2007-05-11 14:20:00,20.1,20.13,20.1,20.1,93600.0,17.9709,17.9977,17.9709,17.9709,93600.0
2007-05-11 14:30:00,20.1,20.11,20.07,20.07,232000.0,17.9709,17.9798,17.944,17.944,232000.0
2007-05-11 14:40:00,20.07,20.09,20.04,20.05,350000.0,17.944,17.9619,17.9172,17.9262,350000.0
2007-05-11 14:50:00,20.04,20.09,20.03,20.06,170800.0,17.9172,17.9619,17.9083,17.9351,170800.0
2007-05-11 15:00:00,20.07,20.07,20.01,20.05,138400.0,17.944,17.944,17.8904,17.9262,138400.0
2007-05-11 15:10:00,20.04,20.08,20.02,20.08,95600.0,17.9172,17.953,17.8993,17.953,95600.0
2007-05-11 15:20:00,20.08,20.09,20.06,20.07,98400.0,17.953,17.9619,17.9351,17.944,98400.0
2007-05-11 15:30:00,20.07,20.15,20.07,20.11,246800.0,17.944,18.0156,17.944,17.9798,246800.0
2007-05-11 15:40:00,20.11,20.15,20.08,20.11,278000.0,17.9798,18.0156,17.953,17.9798,278000.0
2007-05-11 15:50:00,20.11,20.18,20.08,20.17,421600.0,17.9798,18.0424,17.953,18.0334,421600.0
2007-05-14 09:30:00,20.17,20.28,20.16,20.25,375200.0,18.0334,18.1318,18.0245,18.105,375200.0
2007-05-14 09:40:00,20.25,20.25,20.07,20.08,309600.0,18.105,18.105,17.944,17.953,309600.0
2007-05-14 09:50:00,20.07,20.11,20.07,20.09,156400.0,17.944,17.9798,17.944,17.9619,156400.0
2007-05-14 10:00:00,20.08,20.08,20.03,20.05,293600.0,17.953,17.953,17.9083,17.9262,293600.0
2007-05-14 10:10:00,20.04,20.04,20.01,20.02,253200.0,17.9172,17.9172,17.8904,17.8993,253200.0
2007-05-14 10:20:00,20.02,20.02,19.93,19.95,234400.0,17.8993,17.8993,17.8189,17.8367,234400.0
2007-05-14 10:30:00,19.95,19.98,19.94,19.96,249600.0,17.8367,17.8636,17.8278,17.8457,249600.0
2007-05-14 10:40:00,19.96,19.96,19.88,19.92,345600.0,17.8457,17.8457,17.7742,17.8099,345600.0
2007-05-14 10:50:00,19.93,19.93,19.85,19.86,221600.0,17.8189,17.8189,17.7473,17.7563,221600.0
2007-05-14 11:00:00,19.86,19.88,19.83,19.83,264000.0,17.7563,17.7742,17.7295,17.7295,264000.0
2007-05-14 11:10:00,19.83,19.84,19.8,19.82,171200.0,17.7295,17.7384,17.7026,17.7205,171200.0
2007-05-14 11:20:00,19.82,19.84,19.77,19.78,147200.0,17.7205,17.7384,17.6758,17.6848,147200.0
2007-05-14 11:30:00,19.77,19.81,19.77,19.81,239600.0,17.6758,17.7116,17.6758,17.7116,239600.0
2007-05-14 11:40:00,19.81,19.84,19.8,19.83,136000.0,17.7116,17.7384,17.7026,17.7295,136000.0
2007-05-14 11:50:00,19.83,19.85,19.79,19.81,311200.0,17.7295,17.7473,17.6937,17.7116,311200.0
2007-05-14 12:00:00,19.8,19.81,19.77,19.81,207200.0,17.7026,17.7116,17.6758,17.7116,207200.0
2007-05-14 12:10:00,19.81,19.81,19.72,19.74,231200.0,17.7116,17.7116,17.6311,17.649,231200.0
2007-05-14 12:20:00,19.73,19.73,19.64,19.69,325600.0,17.64,17.64,17.5596,17.6043,325600.0
2007-05-14 12:30:00,19.69,19.73,19.69,19.72,186000.0,17.6043,17.64,17.6043,17.6311,186000.0
2007-05-14 12:40:00,19.72,19.77,19.71,19.76,217600.0,17.6311,17.6758,17.6222,17.6669,217600.0
2007-05-14 12:50:00,19.76,19.77,19.74,19.76,96800.0,17.6669,17.6758,17.649,17.6669,96800.0
2007-05-14 13:00:00,19.75,19.8,19.74,19.8,237200.0,17.6579,17.7026,17.649,17.7026,237200.0
2007-05-14 13:10:00,19.8,19.83,19.79,19.82,416400.0,17.7026,17.7295,17.6937,17.7205,416400.0
2007-05-14 13:20:00,19.82,19.88,19.81,19.82,217200.0,17.7205,17.7742,17.7116,17.7205,217200.0
2007-05-14 13:30:00,19.82,19.83,19.73,19.75,171600.0,17.7205,17.7295,17.64,17.6579,171600.0
2007-05-14 13:40:00,19.75,19.76,19.68,19.69,142800.0,17.6579,17.6669,17.5953,17.6043,142800.0
2007-05-14 13:50:00,19.69,19.69,19.64,19.66,155600.0,17.6043,17.6043,17.5596,17.5775,155600.0
2007-05-14 14:00:00,19.65,19.74,19.63,19.73,279600.0,17.5685,17.649,17.5506,17.64,279600.0
2007-05-14 14:10:00,19.73,19.77,19.69,19.72,184800.0,17.64,17.6758,17.6043,17.6311,184800.0
2007-05-14 14:20:00,19.73,19.74,19.67,19.7,226800.0,17.64,17.649,17.5864,17.6132,226800.0
2007-05-14 14:30:00,19.7,19.72,19.7,19.71,172400.0,17.6132,17.6311,17.6132,17.6222,172400.0
2007-05-14 14:40:00,19.71,19.72,19.66,19.66,203600.0,17.6222,17.6311,17.5775,17.5775,203600.0
2007-05-14 14:50:00,19.67,19.67,19.6,19.6,276800.0,17.5864,17.5864,17.5238,17.5238,276800.0
2007-05-14 15:00:00,19.6,19.67,19.6,19.66,209200.0,17.5238,17.5864,17.5238,17.5775,209200.0
2007-05-14 15:10:00,19.66,19.66,19.6,19.65,336800.0,17.5775,17.5775,17.5238,17.5685,336800.0
2007-05-14 15:20:00,19.65,19.68,19.61,19.62,317600.0,17.5685,17.5953,17.5328,17.5417,317600.0
2007-05-14 15:30:00,19.62,19.68,19.61,19.66,253200.0,17.5417,17.5953,17.5328,17.5775,253200.0
2007-05-14 15:40:00,19.66,19.68,19.63,19.63,280000.0,17.5775,17.5953,17.5506,17.5506,280000.0
2007-05-14 15:50:00,19.63,19.68,19.61,19.66,596400.0,17.5506,17.5953,17.5328,17.5775,596400.0
2007-05-15 09:30:00,19.59,19.79,19.59,19.69,335200.0,17.5149,17.6937,17.5149,17.6043,335200.0
2007-05-15 09:40:00,19.7,19.75,19.66,19.69,156400.0,17.6132,17.6579,17.5775,17.6043,156400.0
2007-05-15 09:50:00,19.68,19.68,19.56,19.66,207600.0,17.5953,17.5953,17.4881,17.5775,207600.0
2007-05-15 10:00:00,19.66,19.77,19.63,19.73,404000.0,17.5775,17.6758,17.5506,17.64,404000.0
2007-05-15 10:10:00,19.73,19.81,19.73,19.81,204400.0,17.64,17.7116,17.64,17.7116,204400.0
2007-05-15 10:20:00,19.79,19.83,19.73,19.74,129600.0,17.6937,17.7295,17.64,17.649,129600.0
2007-05-15 10:30:00,19.74,19.78,19.74,19.74,243200.0,17.649,17.6848,17.649,17.649,243200.0
2007-05-15 10:40:00,19.74,19.84,19.74,19.82,230800.0,17.649,17.7384,17.649,17.7205,230800.0
2007-05-15 10:50:00,19.82,19.85,19.81,19.83,350800.0,17.7205,17.7473,17.7116,17.7295,350800.0
2007-05-15 11:00:00,19.82,19.83,19.77,19.77,529600.0,17.7205,17.7295,17.6758,17.6758,529600.0
2007-05-15 11:10:00,19.77,19.82,19.77,19.81,76800.0,17.6758,17.7205,17.6758,17.7116,76800.0
2007-05-15 11:20:00,19.81,19.9,19.81,19.88,176800.0,17.7116,17.792,17.7116,17.7742,176800.0
2007-05-15 11:30:00,19.87,19.9,19.86,19.9,90400.0,17.7652,17.792,17.7563,17.792,90400.0
2007-05-15 11:40:00,19.9,19.95,19.9,19.93,84800.0,17.792,17.8367,17.792,17.8189,84800.0
2007-05-15 11:50:00,19.93,19.94,19.88,19.89,226800.0,17.8189,17.8278,17.7742,17.7831,226800.0
2007-05-15 12:00:00,19.9,19.95,19.89,19.92,420000.0,17.792,17.8367,17.7831,17.8099,420000.0
2007-05-15 12:10:00,19.91,19.93,19.87,19.87,364400.0,17.801,17.8189,17.7652,17.7652,364400.0
2007-05-15 12:20:00,19.88,19.89,19.85,19.89,119600.0,17.7742,17.7831,17.7473,17.7831,119600.0
2007-05-15 12:30:00,19.89,19.94,19.89,19.93,315200.0,17.7831,17.8278,17.7831,17.8189,315200.0
2007-05-15 12:40:00,19.93,19.95,19.9,19.95,349600.0,17.8189,17.8367,17.792,17.8367,349600.0
2007-05-15 12:50:00,19.94,19.95,19.93,19.93,177600.0,17.8278,17.8367,17.8189,17.8189,177600.0
2007-05-15 13:00:00,19.93,19.95,19.93,19.93,296800.0,17.8189,17.8367,17.8189,17.8189,296800.0
2007-05-15 13:10:00,19.93,19.97,19.93,19.96,100400.0,17.8189,17.8546,17.8189,17.8457,100400.0
2007-05-15 13:20:00,19.96,19.96,19.96,19.96,61600.0,17.8457,17.8457,17.8457,17.8457,61600.0
2007-05-15 13:30:00,19.96,19.98,19.93,19.94,213200.0,17.8457,17.8636,17.8189,17.8278,213200.0
2007-05-15 13:40:00,19.93,19.96,19.9,19.94,322800.0,17.8189,17.8457,17.792,17.8278,322800.0
2007-05-15 13:50:00,19.93,19.96,19.91,19.93,404400.0,17.8189,17.8457,17.801,17.8189,404400.0
2007-05-15 14:00:00,19.93,19.95,19.9,19.93,164000.0,17.8189,17.8367,17.792,17.8189,164000.0
2007-05-15 14:10:00,19.93,19.95,19.86,19.89,368000.0,17.8189,17.8367,17.7563,17.7831,368000.0
2007-05-15 14:20:00,19.89,19.9,19.87,19.89,224000.0,17.7831,17.792,17.7652,17.7831,224000.0
2007-05-15 14:30:00,19.89,19.92,19.88,19.89,293200.0,17.7831,17.8099,17.7742,17.7831,293200.0
2007-05-15 14:40:00,19.89,19.91,19.83,19.83,968400.0,17.7831,17.801,17.7295,17.7295,968400.0
2007-05-15 14:50:00,19.83,19.85,19.77,19.78,256000.0,17.7295,17.7473,17.6758,17.6848,256000.0
2007-05-15 15:00:00,19.77,19.8,19.77,19.79,212400.0,17.6758,17.7026,17.6758,17.6937,212400.0
2007-05-15 15:10:00,19.78,19.81,19.68,19.69,266400.0,17.6848,17.7116,17.5953,17.6043,266400.0
2007-05-15 15:20:00,19.69,19.74,19.64,19.67,449200.0,17.6043,17.649,17.5596,17.5864,449200.0
2007-05-15 15:30:00,19.67,19.68,19.61,19.68,303200.0,17.5864,17.5953,17.5328,17.5953,303200.0
2007-05-15 15:40:00,19.68,19.68,19.59,19.61,507200.0,17.5953,17.5953,17.5149,17.5328,507200.0
2007-05-15 15:50:00,19.61,19.61,19.54,19.58,621600.0,17.5328,17.5328,17.4702,17.5059,621600.0
2007-05-16 09:30:00,19.57,19.69,19.53,19.6,565200.0,17.497,17.6043,17.4612,17.5238,565200.0
2007-05-16 09:40:00,19.6,19.63,19.58,19.6,149200.0,17.5238,17.5506,17.5059,17.5238,149200.0
2007-05-16 09:50:00,19.6,19.63,19.59,19.61,139200.0,17.5238,17.5506,17.5149,17.5328,139200.0
2007-05-16 10:00:00,19.6,19.63,19.57,19.58,136400.0,17.5238,17.5506,17.497,17.5059,136400.0
2007-05-16 10:10:00,19.59,19.6,19.5,19.53,250400.0,17.5149,17.5238,17.4344,17.4612,250400.0
2007-05-16 10:20:00,19.52,19.52,19.45,19.48,195200.0,17.4523,17.4523,17.3897,17.4165,195200.0
2007-05-16 10:30:00,19.48,19.49,19.42,19.42,235200.0,17.4165,17.4255,17.3629,17.3629,235200.0
2007-05-16 10:40:00,19.42,19.44,19.4,19.42,122800.0,17.3629,17.3808,17.345,17.3629,122800.0
2007-05-16 10:50:00,19.43,19.44,19.31,19.33,226400.0,17.3718,17.3808,17.2645,17.2824,226400.0
2007-05-16 11:00:00,19.32,19.38,19.32,19.34,481600.0,17.2735,17.3271,17.2735,17.2914,481600.0
2007-05-16 11:10:00,19.34,19.34,19.24,19.25,723200.0,17.2914,17.2914,17.202,17.2109,723200.0
2007-05-16 11:20:00,19.25,19.29,19.19,19.28,309600.0,17.2109,17.2467,17.1572,17.2377,309600.0
2007-05-16 11:30:00,19.27,19.4,19.27,19.38,189600.0,17.2288,17.345,17.2288,17.3271,189600.0
2007-05-16 11:40:00,19.39,19.41,19.35,19.38,150400.0,17.3361,17.3539,17.3003,17.3271,150400.0
2007-05-16 11:50:00,19.38,19.46,19.36,19.42,192400.0,17.3271,17.3986,17.3092,17.3629,192400.0
2007-05-16 12:00:00,19.42,19.44,19.37,19.37,113600.0,17.3629,17.3808,17.3182,17.3182,113600.0
2007-05-16 12:10:00,19.37,19.43,19.36,19.41,85200.0,17.3182,17.3718,17.3092,17.3539,85200.0
2007-05-16 12:20:00,19.41,19.41,19.39,19.39,58800.0,17.3539,17.3539,17.3361,17.3361,58800.0
2007-05-16 12:30:00,19.39,19.39,19.37,19.37,86800.0,17.3361,17.3361,17.3182,17.3182,86800.0
2007-05-16 12:40:00,19.37,19.37,19.27,19.36,177600.0,17.3182,17.3182,17.2288,17.3092,177600.0
2007-05-16 12:50:00,19.36,19.39,19.35,19.39,168000.0,17.3092,17.3361,17.3003,17.3361,168000.0
2007-05-16 13:00:00,19.39,19.4,19.36,19.37,138400.0,17.3361,17.345,17.3092,17.3182,138400.0
2007-05-16 13:10:00,19.37,19.39,19.36,19.38,115200.0,17.3182,17.3361,17.3092,17.3271,115200.0
2007-05-16 13:20:00,19.38,19.42,19.37,19.4,102400.0,17.3271,17.3629,17.3182,17.345,102400.0
2007-05-16 13:30:00,19.4,19.41,19.39,19.4,98400.0,17.345,17.3539,17.3361,17.345,98400.0
2007-05-16 13:40:00,19.41,19.57,19.39,19.4,181200.0,17.3539,17.497,17.3361,17.345,181200.0
2007-05-16 13:50:00,19.41,19.46,19.4,19.45,229200.0,17.3539,17.3986,17.345,17.3897,229200.0
2007-05-16 14:00:00,19.44,19.47,19.42,19.46,248000.0,17.3808,17.4076,17.3629,17.3986,248000.0
2007-05-16 14:10:00,19.46,19.49,19.42,19.42,171200.0,17.3986,17.4255,17.3629,17.3629,171200.0
2007-05-16 14:20:00,19.42,19.43,19.36,19.4,158800.0,17.3629,17.3718,17.3092,17.345,158800.0
2007-05-16 14:30:00,19.4,19.41,19.38,19.39,178800.0,17.345,17.3539,17.3271,17.3361,178800.0
2007-05-16 14:40:00,19.39,19.42,19.39,19.4,101600.0,17.3361,17.3629,17.3361,17.345,101600.0
2007-05-16 14:50:00,19.41,19.44,19.39,19.4,119600.0,17.3539,17.3808,17.3361,17.345,119600.0
2007-05-16 15:00:00,19.41,19.41,19.36,19.37,230400.0,17.3539,17.3539,17.3092,17.3182,230400.0
2007-05-16 15:10:00,19.37,19.4,19.36,19.37,219200.0,17.3182,17.345,17.3092,17.3182,219200.0
2007-05-16 15:20:00,19.38,19.39,19.35,19.37,281200.0,17.3271,17.3361,17.3003,17.3182,281200.0
2007-05-16 15:30:00,19.38,19.4,19.35,19.4,346400.0,17.3271,17.345,17.3003,17.345,346400.0
2007-05-16 15:40:00,19.4,19.41,19.36,19.37,326800.0,17.345,17.3539,17.3092,17.3182,326800.0
2007-05-16 15:50:00,19.38,19.44,19.36,19.43,464000.0,17.3271,17.3808,17.3092,17.3718,464000.0
2007-05-17 09:30:00,19.56,19.7,19.56,19.56,894800.0,17.4881,17.6132,17.4881,17.4881,894800.0
2007-05-17 09:40:00,19.57,19.59,19.32,19.35,325200.0,17.497,17.5149,17.2735,17.3003,325200.0
2007-05-17 09:50:00,19.33,19.47,19.32,19.43,681200.0,17.2824,17.4076,17.2735,17.3718,681200.0
2007-05-17 10:00:00,19.43,19.44,19.39,19.41,408400.0,17.3718,17.3808,17.3361,17.3539,408400.0
2007-05-17 10:10:00,19.42,19.43,19.29,19.29,475200.0,17.3629,17.3718,17.2467,17.2467,475200.0
2007-05-17 10:20:00,19.29,19.36,19.28,19.35,160800.0,17.2467,17.3092,17.2377,17.3003,160800.0
2007-05-17 10:30:00,19.34,19.36,19.29,19.3,101200.0,17.2914,17.3092,17.2467,17.2556,101200.0
2007-05-17 10:40:00,19.3,19.33,19.27,19.33,121200.0,17.2556,17.2824,17.2288,17.2824,121200.0
2007-05-17 10:50:00,19.33,19.37,19.31,19.35,94400.0,17.2824,17.3182,17.2645,17.3003,94400.0
2007-05-17 11:00:00,19.35,19.38,19.33,19.34,138800.0,17.3003,17.3271,17.2824,17.2914,138800.0
2007-05-17 11:10:00,19.34,19.36,19.34,19.35,284800.0,17.2914,17.3092,17.2914,17.3003,284800.0
2007-05-17 11:20:00,19.35,19.37,19.35,19.36,130000.0,17.3003,17.3182,17.3003,17.3092,130000.0
2007-05-17 11:30:00,19.36,19.41,19.32,19.41,274000.0,17.3092,17.3539,17.2735,17.3539,274000.0
2007-05-17 11:40:00,19.41,19.47,19.41,19.46,369600.0,17.3539,17.4076,17.3539,17.3986,369600.0
2007-05-17 11:50:00,19.45,19.47,19.42,19.43,145600.0,17.3897,17.4076,17.3629,17.3718,145600.0
2007-05-17 12:00:00,19.43,19.44,19.32,19.33,169600.0,17.3718,17.3808,17.2735,17.2824,169600.0
2007-05-17 12:10:00,19.33,19.39,19.32,19.37,128000.0,17.2824,17.3361,17.2735,17.3182,128000.0
2007-05-17 12:20:00,19.37,19.41,19.34,19.4,221600.0,17.3182,17.3539,17.2914,17.345,221600.0
2007-05-17 12:30:00,19.4,19.41,19.37,19.4,103600.0,17.345,17.3539,17.3182,17.345,103600.0
2007-05-17 12:40:00,19.4,19.41,19.36,19.39,74000.0,17.345,17.3539,17.3092,17.3361,74000.0
2007-05-17 12:50:00,19.39,19.41,19.36,19.37,56800.0,17.3361,17.3539,17.3092,17.3182,56800.0
2007-05-17 13:00:00,19.36,19.38,19.34,19.37,140000.0,17.3092,17.3271,17.2914,17.3182,140000.0
2007-05-17 13:10:00,19.37,19.38,19.35,19.37,81200.0,17.3182,17.3271,17.3003,17.3182,81200.0
2007-05-17 13:20:00,19.37,19.38,19.37,19.38,68800.0,17.3182,17.3271,17.3182,17.3271,68800.0
2007-05-17 13:30:00,19.38,19.39,19.35,19.35,150400.0,17.3271,17.3361,17.3003,17.3003,150400.0
2007-05-17 13:40:00,19.36,19.38,19.35,19.36,90000.0,17.3092,17.3271,17.3003,17.3092,90000.0
2007-05-17 13:50:00,19.36,19.36,19.31,19.31,264800.0,17.3092,17.3092,17.2645,17.2645,264800.0
2007-05-17 14:00:00,19.31,19.31,19.3,19.31,336800.0,17.2645,17.2645,17.2556,17.2645,336800.0
2007-05-17 14:10:00,19.31,19.33,19.3,19.32,498000.0,17.2645,17.2824,17.2556,17.2735,498000.0
2007-05-17 14:20:00,19.31,19.34,19.27,19.31,524800.0,17.2645,17.2914,17.2288,17.2645,524800.0
2007-05-17 14:30:00,19.31,19.32,19.29,19.29,106000.0,17.2645,17.2735,17.2467,17.2467,106000.0
2007-05-17 14:40:00,19.29,19.31,19.28,19.28,162000.0,17.2467,17.2645,17.2377,17.2377,162000.0
2007-05-17 14:50:00,19.28,19.3,19.26,19.27,406800.0,17.2377,17.2556,17.2198,17.2288,406800.0
2007-05-17 15:00:00,19.28,19.29,19.23,19.25,573600.0,17.2377,17.2467,17.193,17.2109,573600.0
2007-05-17 15:10:00,19.24,19.27,19.24,19.26,350800.0,17.202,17.2288,17.202,17.2198,350800.0
2007-05-17 15:20:00,19.26,19.26,19.23,19.23,258800.0,17.2198,17.2198,17.193,17.193,258800.0
2007-05-17 15:30:00,19.23,19.25,19.17,19.18,482000.0,17.193,17.2109,17.1394,17.1483,482000.0
2007-05-17 15:40:00,19.18,19.19,19.12,19.16,824800.0,17.1483,17.1572,17.0947,17.1304,824800.0
2007-05-17 15:50:00,19.16,19.21,19.15,19.2,463600.0,17.1304,17.1751,17.1215,17.1662,463600.0
2007-05-18 09:30:00,19.26,19.36,19.25,19.35,1114800.0,17.2198,17.3092,17.2109,17.3003,1114800.0
2007-05-18 09:40:00,19.35,19.36,19.29,19.31,214800.0,17.3003,17.3092,17.2467,17.2645,214800.0
2007-05-18 09:50:00,19.31,19.32,19.24,19.25,327600.0,17.2645,17.2735,17.202,17.2109,327600.0
2007-05-18 10:00:00,19.25,19.26,19.15,19.18,267600.0,17.2109,17.2198,17.1215,17.1483,267600.0
2007-05-18 10:10:00,19.18,19.32,19.16,19.29,299600.0,17.1483,17.2735,17.1304,17.2467,299600.0
2007-05-18 10:20:00,19.28,19.35,19.28,19.34,276400.0,17.2377,17.3003,17.2377,17.2914,276400.0
2007-05-18 10:30:00,19.34,19.34,19.32,19.34,141200.0,17.2914,17.2914,17.2735,17.2914,141200.0
2007-05-18 10:40:00,19.34,19.34,19.28,19.29,198800.0,17.2914,17.2914,17.2377,17.2467,198800.0
2007-05-18 10:50:00,19.3,19.3,19.24,19.25,63600.0,17.2556,17.2556,17.202,17.2109,63600.0
2007-05-18 11:00:00,19.24,19.29,19.22,19.28,148400.0,17.202,17.2467,17.1841,17.2377,148400.0
2007-05-18 11:10:00,19.28,19.31,19.25,19.25,60000.0,17.2377,17.2645,17.2109,17.2109,60000.0
2007-05-18 11:20:00,19.25,19.38,19.25,19.38,260800.0,17.2109,17.3271,17.2109,17.3271,260800.0
2007-05-18 11:30:00,19.38,19.4,19.35,19.36,247600.0,17.3271,17.345,17.3003,17.3092,247600.0
2007-05-18 11:40:00,19.38,19.43,19.38,19.41,152000.0,17.3271,17.3718,17.3271,17.3539,152000.0
2007-05-18 11:50:00,19.41,19.43,19.4,19.4,159600.0,17.3539,17.3718,17.345,17.345,159600.0
2007-05-18 12:00:00,19.4,19.41,19.37,19.39,163600.0,17.345,17.3539,17.3182,17.3361,163600.0
2007-05-18 12:10:00,19.39,19.42,19.39,19.42,104000.0,17.3361,17.3629,17.3361,17.3629,104000.0
2007-05-18 12:20:00,19.42,19.47,19.42,19.47,212400.0,17.3629,17.4076,17.3629,17.4076,212400.0
2007-05-18 12:30:00,19.46,19.54,19.45,19.54,261600.0,17.3986,17.4702,17.3897,17.4702,261600.0
2007-05-18 12:40:00,19.54,19.55,19.51,19.53,218800.0,17.4702,17.4791,17.4434,17.4612,218800.0
2007-05-18 12:50:00,19.53,19.56,19.51,19.56,150000.0,17.4612,17.4881,17.4434,17.4881,150000.0
2007-05-18 13:00:00,19.56,19.65,19.56,19.64,471600.0,17.4881,17.5685,17.4881,17.5596,471600.0
2007-05-18 13:10:00,19.64,19.7,19.63,19.7,368000.0,17.5596,17.6132,17.5506,17.6132,368000.0
2007-05-18 13:20:00,19.7,19.7,19.61,19.65,300800.0,17.6132,17.6132,17.5328,17.5685,300800.0
2007-05-18 13:30:00,19.65,19.68,19.64,19.66,112400.0,17.5685,17.5953,17.5596,17.5775,112400.0
2007-05-18 13:40:00,19.66,19.69,19.65,19.68,143200.0,17.5775,17.6043,17.5685,17.5953,143200.0
2007-05-18 13:50:00,19.68,19.71,19.65,19.71,156800.0,17.5953,17.6222,17.5685,17.6222,156800.0
2007-05-18 14:00:00,19.71,19.81,19.7,19.8,579200.0,17.6222,17.7116,17.6132,17.7026,579200.0
2007-05-18 14:10:00,19.8,19.87,19.21,19.85,653200.0,17.7026,17.7652,17.1751,17.7473,653200.0
2007-05-18 14:20:00,19.85,19.86,19.8,19.82,252400.0,17.7473,17.7563,17.7026,17.7205,252400.0
2007-05-18 14:30:00,19.82,19.82,19.74,19.74,335600.0,17.7205,17.7205,17.649,17.649,335600.0
2007-05-18 14:40:00,19.75,19.78,19.71,19.78,402000.0,17.6579,17.6848,17.6222,17.6848,402000.0
2007-05-18 14:50:00,19.77,19.79,19.73,19.74,183200.0,17.6758,17.6937,17.64,17.649,183200.0
2007-05-18 15:00:00,19.74,19.76,19.67,19.71,238400.0,17.649,17.6669,17.5864,17.6222,238400.0
2007-05-18 15:10:00,19.71,19.75,19.71,19.75,175200.0,17.6222,17.6579,17.6222,17.6579,175200.0
2007-05-18 15:20:00,19.75,19.79,19.75,19.79,356400.0,17.6579,17.6937,17.6579,17.6937,356400.0
2007-05-18 15:30:00,19.79,19.79,19.68,19.69,411200.0,17.6937,17.6937,17.5953,17.6043,411200.0
2007-05-18 15:40:00,19.69,19.71,19.63,19.64,510000.0,17.6043,17.6222,17.5506,17.5596,510000.0
2007-05-18 15:50:00,19.64,19.72,19.64,19.72,504400.0,17.5596,17.6311,17.5596,17.6311,504400.0
2007-05-21 09:30:00,19.47,19.7,19.46,19.49,672000.0,17.4076,17.6132,17.3986,17.4255,672000.0
2007-05-21 09:40:00,19.51,19.62,19.48,19.53,337600.0,17.4434,17.5417,17.4165,17.4612,337600.0
2007-05-21 09:50:00,19.54,19.58,19.52,19.53,351200.0,17.4702,17.5059,17.4523,17.4612,351200.0
2007-05-21 10:00:00,19.52,19.56,19.49,19.54,199600.0,17.4523,17.4881,17.4255,17.4702,199600.0
2007-05-21 10:10:00,19.54,19.54,19.43,19.45,185600.0,17.4702,17.4702,17.3718,17.3897,185600.0
2007-05-21 10:20:00,19.45,19.48,19.45,19.45,173600.0,17.3897,17.4165,17.3897,17.3897,173600.0
2007-05-21 10:30:00,19.45,19.48,19.45,19.46,155600.0,17.3897,17.4165,17.3897,17.3986,155600.0
2007-05-21 10:40:00,19.47,19.54,19.45,19.54,175600.0,17.4076,17.4702,17.3897,17.4702,175600.0
2007-05-21 10:50:00,19.55,19.58,19.5,19.52,258400.0,17.4791,17.5059,17.4344,17.4523,258400.0
2007-05-21 11:00:00,19.52,19.56,19.48,19.53,203200.0,17.4523,17.4881,17.4165,17.4612,203200.0
2007-05-21 11:10:00,19.54,19.56,19.5,19.56,302000.0,17.4702,17.4881,17.4344,17.4881,302000.0
2007-05-21 11:20:00,19.56,19.61,19.54,19.59,146000.0,17.4881,17.5328,17.4702,17.5149,146000.0
2007-05-21 11:30:00,19.59,19.64,19.58,19.63,111600.0,17.5149,17.5596,17.5059,17.5506,111600.0
2007-05-21 11:40:00,19.63,19.64,19.57,19.57,138000.0,17.5506,17.5596,17.497,17.497,138000.0
2007-05-21 11:50:00,19.57,19.63,19.57,19.62,96800.0,17.497,17.5506,17.497,17.5417,96800.0
2007-05-21 12:00:00,19.62,19.62,19.56,19.59,150400.0,17.5417,17.5417,17.4881,17.5149,150400.0
2007-05-21 12:10:00,19.59,19.62,19.58,19.62,84000.0,17.5149,17.5417,17.5059,17.5417,84000.0
2007-05-21 12:20:00,19.61,19.66,19.59,19.63,110800.0,17.5328,17.5775,17.5149,17.5506,110800.0
2007-05-21 12:30:00,19.64,19.67,19.63,19.66,146800.0,17.5596,17.5864,17.5506,17.5775,146800.0
2007-05-21 12:40:00,19.67,19.7,19.63,19.65,122800.0,17.5864,17.6132,17.5506,17.5685,122800.0
2007-05-21 12:50:00,19.65,19.66,19.63,19.63,95600.0,17.5685,17.5775,17.5506,17.5506,95600.0
2007-05-21 13:00:00,19.63,19.65,19.56,19.64,148400.0,17.5506,17.5685,17.4881,17.5596,148400.0
2007-05-21 13:10:00,19.64,19.7,19.63,19.7,127200.0,17.5596,17.6132,17.5506,17.6132,127200.0
2007-05-21 13:20:00,19.69,19.71,19.68,19.7,81600.0,17.6043,17.6222,17.5953,17.6132,81600.0
2007-05-21 13:30:00,19.7,19.72,19.62,19.62,162400.0,17.6132,17.6311,17.5417,17.5417,162400.0
2007-05-21 13:40:00,19.63,19.66,19.61,19.63,106400.0,17.5506,17.5775,17.5328,17.5506,106400.0
2007-05-21 13:50:00,19.63,19.63,19.59,19.59,62400.0,17.5506,17.5506,17.5149,17.5149,62400.0
2007-05-21 14:00:00,19.61,19.63,19.57,19.57,89200.0,17.5328,17.5506,17.497,17.497,89200.0
2007-05-21 14:10:00,19.57,19.59,19.57,19.59,59200.0,17.497,17.5149,17.497,17.5149,59200.0
2007-05-21 14:20:00,19.59,19.61,19.59,19.59,87600.0,17.5149,17.5328,17.5149,17.5149,87600.0
2007-05-21 14:30:00,19.6,19.6,19.59,19.6,66000.0,17.5238,17.5238,17.5149,17.5238,66000.0
2007-05-21 14:40:00,19.6,19.63,19.6,19.63,91600.0,17.5238,17.5506,17.5238,17.5506,91600.0
2007-05-21 14:50:00,19.63,19.65,19.57,19.58,99200.0,17.5506,17.5685,17.497,17.5059,99200.0
2007-05-21 15:00:00,19.58,19.59,19.52,19.52,195600.0,17.5059,17.5149,17.4523,17.4523,195600.0
2007-05-21 15:10:00,19.51,19.56,19.51,19.54,176800.0,17.4434,17.4881,17.4434,17.4702,176800.0
2007-05-21 15:20:00,19.54,19.55,19.47,19.5,340000.0,17.4702,17.4791,17.4076,17.4344,340000.0
2007-05-21 15:30:00,19.5,19.54,19.46,19.54,157200.0,17.4344,17.4702,17.3986,17.4702,157200.0
2007-05-21 15:40:00,19.54,19.61,19.49,19.58,286400.0,17.4702,17.5328,17.4255,17.5059,286400.0
2007-05-21 15:50:00,19.59,19.61,19.55,19.6,203600.0,17.5149,17.5328,17.4791,17.5238,203600.0
2007-05-22 09:30:00,19.88,20.0,19.88,19.96,753600.0,17.7742,17.8814,17.7742,17.8457,753600.0
2007-05-22 09:40:00,19.96,20.14,19.95,19.99,1320000.0,17.8457,18.0066,17.8367,17.8725,1320000.0
2007-05-22 09:50:00,19.99,20.03,19.95,20.03,408400.0,17.8725,17.9083,17.8367,17.9083,408400.0
2007-05-22 10:00:00,20.03,20.08,20.01,20.07,263600.0,17.9083,17.953,17.8904,17.944,263600.0
2007-05-22 10:10:00,20.07,20.08,19.93,19.93,250400.0,17.944,17.953,17.8189,17.8189,250400.0
2007-05-22 10:20:00,19.94,19.94,19.81,19.87,290800.0,17.8278,17.8278,17.7116,17.7652,290800.0
2007-05-22 10:30:00,19.88,19.9,19.73,19.74,238000.0,17.7742,17.792,17.64,17.649,238000.0
2007-05-22 10:40:00,19.73,19.81,19.7,19.72,266400.0,17.64,17.7116,17.6132,17.6311,266400.0
2007-05-22 10:50:00,19.71,19.76,19.61,19.68,290400.0,17.6222,17.6669,17.5328,17.5953,290400.0
2007-05-22 11:00:00,19.69,19.75,19.69,19.7,157600.0,17.6043,17.6579,17.6043,17.6132,157600.0
2007-05-22 11:10:00,19.69,19.72,19.64,19.67,118800.0,17.6043,17.6311,17.5596,17.5864,118800.0
2007-05-22 11:20:00,19.67,19.76,19.64,19.75,101600.0,17.5864,17.6669,17.5596,17.6579,101600.0
2007-05-22 11:30:00,19.76,19.76,19.68,19.69,53600.0,17.6669,17.6669,17.5953,17.6043,53600.0
2007-05-22 11:40:00,19.69,19.71,19.66,19.66,71600.0,17.6043,17.6222,17.5775,17.5775,71600.0
2007-05-22 11:50:00,19.66,19.68,19.63,19.65,67600.0,17.5775,17.5953,17.5506,17.5685,67600.0
2007-05-22 12:00:00,19.66,19.66,19.64,19.65,61200.0,17.5775,17.5775,17.5596,17.5685,61200.0
2007-05-22 12:10:00,19.65,19.66,19.58,19.6,154400.0,17.5685,17.5775,17.5059,17.5238,154400.0
2007-05-22 12:20:00,19.6,19.67,19.6,19.66,109200.0,17.5238,17.5864,17.5238,17.5775,109200.0
2007-05-22 12:30:00,19.66,19.7,19.66,19.68,93200.0,17.5775,17.6132,17.5775,17.5953,93200.0
2007-05-22 12:40:00,19.68,19.68,19.66,19.67,104800.0,17.5953,17.5953,17.5775,17.5864,104800.0
2007-05-22 12:50:00,19.67,19.7,19.67,19.7,140000.0,17.5864,17.6132,17.5864,17.6132,140000.0
2007-05-22 13:00:00,19.7,19.72,19.66,19.72,78800.0,17.6132,17.6311,17.5775,17.6311,78800.0
2007-05-22 13:10:00,19.71,19.71,19.69,19.71,660800.0,17.6222,17.6222,17.6043,17.6222,660800.0
2007-05-22 13:20:00,19.71,19.71,19.7,19.7,55200.0,17.6222,17.6222,17.6132,17.6132,55200.0
2007-05-22 13:30:00,19.7,19.74,19.7,19.71,114400.0,17.6132,17.649,17.6132,17.6222,114400.0
2007-05-22 13:40:00,19.71,19.71,19.68,19.69,75600.0,17.6222,17.6222,17.5953,17.6043,75600.0
2007-05-22 13:50:00,19.69,19.72,19.67,19.68,75600.0,17.6043,17.6311,17.5864,17.5953,75600.0
2007-05-22 14:00:00,19.67,19.7,19.66,19.7,106000.0,17.5864,17.6132,17.5775,17.6132,106000.0
2007-05-22 14:10:00,19.7,19.72,19.68,19.68,70000.0,17.6132,17.6311,17.5953,17.5953,70000.0
2007-05-22 14:20:00,19.68,19.68,19.65,19.66,48400.0,17.5953,17.5953,17.5685,17.5775,48400.0
2007-05-22 14:30:00,19.67,19.68,19.61,19.62,158000.0,17.5864,17.5953,17.5328,17.5417,158000.0
2007-05-22 14:40:00,19.62,19.69,19.62,19.67,112800.0,17.5417,17.6043,17.5417,17.5864,112800.0
2007-05-22 14:50:00,19.68,19.68,19.64,19.66,114800.0,17.5953,17.5953,17.5596,17.5775,114800.0
2007-05-22 15:00:00,19.67,19.69,19.65,19.69,94000.0,17.5864,17.6043,17.5685,17.6043,94000.0
2007-05-22 15:10:00,19.68,19.7,19.64,19.67,155600.0,17.5953,17.6132,17.5596,17.5864,155600.0
2007-05-22 15:20:00,19.66,19.71,19.65,19.65,166000.0,17.5775,17.6222,17.5685,17.5685,166000.0
2007-05-22 15:30:00,19.65,19.71,19.65,19.68,176000.0,17.5685,17.6222,17.5685,17.5953,176000.0
2007-05-22 15:40:00,19.68,19.72,19.65,19.66,112400.0,17.5953,17.6311,17.5685,17.5775,112400.0
2007-05-22 15:50:00,19.66,19.71,19.62,19.66,358400.0,17.5775,17.6222,17.5417,17.5775,358400.0
2007-05-23 09:30:00,19.68,19.68,19.45,19.45,368400.0,17.5953,17.5953,17.3897,17.3897,368400.0
2007-05-23 09:40:00,19.46,19.48,19.3,19.33,525200.0,17.3986,17.4165,17.2556,17.2824,525200.0
2007-05-23 09:50:00,19.33,19.43,19.33,19.42,357200.0,17.2824,17.3718,17.2824,17.3629,357200.0
2007-05-23 10:00:00,19.41,19.42,19.39,19.4,216000.0,17.3539,17.3629,17.3361,17.345,216000.0
2007-05-23 10:10:00,19.4,19.4,19.32,19.33,333600.0,17.345,17.345,17.2735,17.2824,333600.0
2007-05-23 10:20:00,19.33,19.33,19.28,19.28,313600.0,17.2824,17.2824,17.2377,17.2377,313600.0
2007-05-23 10:30:00,19.28,19.31,19.25,19.3,328000.0,17.2377,17.2645,17.2109,17.2556,328000.0
2007-05-23 10:40:00,19.3,19.31,19.29,19.3,181200.0,17.2556,17.2645,17.2467,17.2556,181200.0
2007-05-23 10:50:00,19.3,19.33,19.29,19.3,169200.0,17.2556,17.2824,17.2467,17.2556,169200.0
2007-05-23 11:00:00,19.3,19.36,19.29,19.36,492800.0,17.2556,17.3092,17.2467,17.3092,492800.0
2007-05-23 11:10:00,19.36,19.36,19.31,19.35,215600.0,17.3092,17.3092,17.2645,17.3003,215600.0
2007-05-23 11:20:00,19.35,19.38,19.35,19.36,135600.0,17.3003,17.3271,17.3003,17.3092,135600.0
2007-05-23 11:30:00,19.37,19.37,19.3,19.31,158400.0,17.3182,17.3182,17.2556,17.2645,158400.0
2007-05-23 11:40:00,19.31,19.31,19.29,19.3,134000.0,17.2645,17.2645,17.2467,17.2556,134000.0
2007-05-23 11:50:00,19.31,19.31,19.26,19.26,188000.0,17.2645,17.2645,17.2198,17.2198,188000.0
2007-05-23 12:00:00,19.26,19.27,19.24,19.24,210800.0,17.2198,17.2288,17.202,17.202,210800.0
2007-05-23 12:10:00,19.24,19.25,19.23,19.25,130400.0,17.202,17.2109,17.193,17.2109,130400.0
2007-05-23 12:20:00,19.25,19.25,19.24,19.25,99600.0,17.2109,17.2109,17.202,17.2109,99600.0
2007-05-23 12:30:00,19.25,19.25,19.24,19.24,174400.0,17.2109,17.2109,17.202,17.202,174400.0
2007-05-23 12:40:00,19.24,19.24,19.19,19.22,250000.0,17.202,17.202,17.1572,17.1841,250000.0
2007-05-23 12:50:00,19.22,19.24,19.2,19.22,257600.0,17.1841,17.202,17.1662,17.1841,257600.0
2007-05-23 13:00:00,19.22,19.22,19.2,19.21,111600.0,17.1841,17.1841,17.1662,17.1751,111600.0
2007-05-23 13:10:00,19.2,19.21,19.14,19.16,258000.0,17.1662,17.1751,17.1125,17.1304,258000.0
2007-05-23 13:20:00,19.16,19.17,19.13,19.14,197600.0,17.1304,17.1394,17.1036,17.1125,197600.0
2007-05-23 13:30:00,19.14,19.16,19.13,19.16,348400.0,17.1125,17.1304,17.1036,17.1304,348400.0
2007-05-23 13:40:00,19.16,19.17,19.15,19.16,269600.0,17.1304,17.1394,17.1215,17.1304,269600.0
2007-05-23 13:50:00,19.16,19.18,19.14,19.15,461600.0,17.1304,17.1483,17.1125,17.1215,461600.0
2007-05-23 14:00:00,19.15,19.16,19.08,19.08,290800.0,17.1215,17.1304,17.0589,17.0589,290800.0
2007-05-23 14:10:00,19.08,19.12,19.06,19.07,279600.0,17.0589,17.0947,17.041,17.05,279600.0
2007-05-23 14:20:00,19.07,19.07,19.01,19.04,395200.0,17.05,17.05,16.9963,17.0231,395200.0
2007-05-23 14:30:00,19.04,19.11,19.04,19.06,549200.0,17.0231,17.0857,17.0231,17.041,549200.0
2007-05-23 14:40:00,19.06,19.09,19.02,19.07,384000.0,17.041,17.0678,17.0053,17.05,384000.0
2007-05-23 14:50:00,19.07,19.12,19.07,19.1,335200.0,17.05,17.0947,17.05,17.0768,335200.0
2007-05-23 15:00:00,19.1,19.1,19.08,19.08,204000.0,17.0768,17.0768,17.0589,17.0589,204000.0
2007-05-23 15:10:00,19.08,19.08,19.03,19.04,278800.0,17.0589,17.0589,17.0142,17.0231,278800.0
2007-05-23 15:20:00,19.04,19.07,19.04,19.04,304800.0,17.0231,17.05,17.0231,17.0231,304800.0
2007-05-23 15:30:00,19.05,19.06,19.02,19.03,341200.0,17.0321,17.041,17.0053,17.0142,341200.0
2007-05-23 15:40:00,19.03,19.03,18.95,18.99,893600.0,17.0142,17.0142,16.9427,16.9784,893600.0
2007-05-23 15:50:00,19.0,19.05,18.98,19.04,1162800.0,16.9874,17.0321,16.9695,17.0231,1162800.0
2007-05-24 09:30:00,19.02,19.08,18.95,18.96,922000.0,17.0053,17.0589,16.9427,16.9516,922000.0
2007-05-24 09:40:00,18.96,19.07,18.93,19.06,431600.0,16.9516,17.05,16.9248,17.041,431600.0
2007-05-24 09:50:00,19.06,19.07,18.97,18.98,211200.0,17.041,17.05,16.9606,16.9695,211200.0
2007-05-24 10:00:00,18.98,19.08,18.98,19.06,380800.0,16.9695,17.0589,16.9695,17.041,380800.0
2007-05-24 10:10:00,19.06,19.14,19.05,19.05,240000.0,17.041,17.1125,17.0321,17.0321,240000.0
2007-05-24 10:20:00,19.05,19.08,19.02,19.03,216800.0,17.0321,17.0589,17.0053,17.0142,216800.0
2007-05-24 10:30:00,19.02,19.06,19.02,19.04,362800.0,17.0053,17.041,17.0053,17.0231,362800.0
2007-05-24 10:40:00,19.03,19.06,19.0,19.03,317600.0,17.0142,17.041,16.9874,17.0142,317600.0
2007-05-24 10:50:00,19.04,19.06,18.98,18.99,297200.0,17.0231,17.041,16.9695,16.9784,297200.0
2007-05-24 11:00:00,19.0,19.0,18.96,18.97,460800.0,16.9874,16.9874,16.9516,16.9606,460800.0
2007-05-24 11:10:00,18.98,18.99,18.79,18.8,596000.0,16.9695,16.9784,16.7996,16.8086,596000.0
2007-05-24 11:20:00,18.8,18.84,18.7,18.7,631200.0,16.8086,16.8443,16.7192,16.7192,631200.0
2007-05-24 11:30:00,18.7,18.73,18.69,18.71,584800.0,16.7192,16.746,16.7102,16.7281,584800.0
2007-05-24 11:40:00,18.71,18.76,18.69,18.75,341600.0,16.7281,16.7728,16.7102,16.7639,341600.0
2007-05-24 11:50:00,18.75,18.82,18.74,18.82,272000.0,16.7639,16.8264,16.7549,16.8264,272000.0
2007-05-24 12:00:00,18.81,18.84,18.76,18.77,375200.0,16.8175,16.8443,16.7728,16.7817,375200.0
2007-05-24 12:10:00,18.77,18.77,18.72,18.72,256400.0,16.7817,16.7817,16.737,16.737,256400.0
2007-05-24 12:20:00,18.73,18.75,18.68,18.7,355600.0,16.746,16.7639,16.7013,16.7192,355600.0
2007-05-24 12:30:00,18.7,18.75,18.62,18.64,312800.0,16.7192,16.7639,16.6476,16.6655,312800.0
2007-05-24 12:40:00,18.64,18.68,18.62,18.66,119600.0,16.6655,16.7013,16.6476,16.6834,119600.0
2007-05-24 12:50:00,18.67,18.71,18.66,18.7,147600.0,16.6923,16.7281,16.6834,16.7192,147600.0
2007-05-24 13:00:00,18.7,18.71,18.69,18.7,138800.0,16.7192,16.7281,16.7102,16.7192,138800.0
2007-05-24 13:10:00,18.7,18.8,18.69,18.78,166400.0,16.7192,16.8086,16.7102,16.7907,166400.0
2007-05-24 13:20:00,18.79,18.83,18.79,18.79,154800.0,16.7996,16.8354,16.7996,16.7996,154800.0
2007-05-24 13:30:00,18.8,18.82,18.79,18.82,199200.0,16.8086,16.8264,16.7996,16.8264,199200.0
2007-05-24 13:40:00,18.81,18.85,18.8,18.83,150000.0,16.8175,16.8533,16.8086,16.8354,150000.0
2007-05-24 13:50:00,18.83,18.89,18.82,18.86,204400.0,16.8354,16.889,16.8264,16.8622,204400.0
2007-05-24 14:00:00,18.86,18.87,18.81,18.84,180000.0,16.8622,16.8711,16.8175,16.8443,180000.0
2007-05-24 14:10:00,18.84,18.86,18.79,18.81,175600.0,16.8443,16.8622,16.7996,16.8175,175600.0
2007-05-24 14:20:00,18.82,18.85,18.75,18.79,182800.0,16.8264,16.8533,16.7639,16.7996,182800.0
2007-05-24 14:30:00,18.79,18.81,18.73,18.73,144400.0,16.7996,16.8175,16.746,16.746,144400.0
2007-05-24 14:40:00,18.73,18.77,18.71,18.75,215200.0,16.746,16.7817,16.7281,16.7639,215200.0
2007-05-24 14:50:00,18.76,18.77,18.73,18.73,127600.0,16.7728,16.7817,16.746,16.746,127600.0
2007-05-24 15:00:00,18.74,18.76,18.71,18.74,155200.0,16.7549,16.7728,16.7281,16.7549,155200.0
2007-05-24 15:10:00,18.74,18.75,18.72,18.72,165600.0,16.7549,16.7639,16.737,16.737,165600.0
2007-05-24 15:20:00,18.72,18.74,18.71,18.74,185600.0,16.737,16.7549,16.7281,16.7549,185600.0
2007-05-24 15:30:00,18.74,18.75,18.66,18.67,248400.0,16.7549,16.7639,16.6834,16.6923,248400.0
2007-05-24 15:40:00,18.67,18.74,18.66,18.74,304400.0,16.6923,16.7549,16.6834,16.7549,304400.0
2007-05-24 15:50:00,18.74,18.75,18.7,18.74,460800.0,16.7549,16.7639,16.7192,16.7549,460800.0
2007-05-25 09:30:00,18.77,19.04,18.77,18.97,358400.0,16.7817,17.0231,16.7817,16.9606,358400.0
2007-05-25 09:40:00,18.97,18.99,18.93,18.93,171200.0,16.9606,16.9784,16.9248,16.9248,171200.0
2007-05-25 09:50:00,18.93,18.97,18.92,18.96,334800.0,16.9248,16.9606,16.9158,16.9516,334800.0
2007-05-25 10:00:00,18.96,18.96,18.88,18.93,110000.0,16.9516,16.9516,16.8801,16.9248,110000.0
2007-05-25 10:10:00,18.91,18.94,18.89,18.91,146800.0,16.9069,16.9337,16.889,16.9069,146800.0
2007-05-25 10:20:00,18.92,18.94,18.85,18.86,90000.0,16.9158,16.9337,16.8533,16.8622,90000.0
2007-05-25 10:30:00,18.86,18.94,18.83,18.94,345200.0,16.8622,16.9337,16.8354,16.9337,345200.0
2007-05-25 10:40:00,18.93,19.0,18.93,18.97,193200.0,16.9248,16.9874,16.9248,16.9606,193200.0
2007-05-25 10:50:00,18.96,18.98,18.96,18.97,150000.0,16.9516,16.9695,16.9516,16.9606,150000.0
2007-05-25 11:00:00,18.97,19.06,18.97,18.99,252000.0,16.9606,17.041,16.9606,16.9784,252000.0
2007-05-25 11:10:00,18.99,19.0,18.94,18.99,94000.0,16.9784,16.9874,16.9337,16.9784,94000.0
2007-05-25 11:20:00,18.99,18.99,18.97,18.97,82000.0,16.9784,16.9784,16.9606,16.9606,82000.0
2007-05-25 11:30:00,18.98,18.98,18.97,18.97,67600.0,16.9695,16.9695,16.9606,16.9606,67600.0
2007-05-25 11:40:00,18.97,18.97,18.94,18.94,137600.0,16.9606,16.9606,16.9337,16.9337,137600.0
2007-05-25 11:50:00,18.94,18.97,18.94,18.94,139200.0,16.9337,16.9606,16.9337,16.9337,139200.0
2007-05-25 12:00:00,18.94,18.95,18.94,18.94,112800.0,16.9337,16.9427,16.9337,16.9337,112800.0
2007-05-25 12:10:00,18.94,18.94,18.85,18.86,96000.0,16.9337,16.9337,16.8533,16.8622,96000.0
2007-05-25 12:20:00,18.86,18.9,18.85,18.85,86400.0,16.8622,16.898,16.8533,16.8533,86400.0
2007-05-25 12:30:00,18.85,18.9,18.85,18.86,82400.0,16.8533,16.898,16.8533,16.8622,82400.0
2007-05-25 12:40:00,18.86,18.86,18.85,18.85,76000.0,16.8622,16.8622,16.8533,16.8533,76000.0
2007-05-25 12:50:00,18.86,18.86,18.85,18.85,42400.0,16.8622,16.8622,16.8533,16.8533,42400.0
2007-05-25 13:00:00,18.85,18.86,18.82,18.84,83600.0,16.8533,16.8622,16.8264,16.8443,83600.0
2007-05-25 13:10:00,18.83,18.86,18.83,18.85,182400.0,16.8354,16.8622,16.8354,16.8533,182400.0
2007-05-25 13:20:00,18.85,18.86,18.84,18.86,103600.0,16.8533,16.8622,16.8443,16.8622,103600.0
2007-05-25 13:30:00,18.86,18.86,18.86,18.86,74800.0,16.8622,16.8622,16.8622,16.8622,74800.0
2007-05-25 13:40:00,18.86,18.87,18.86,18.87,90400.0,16.8622,16.8711,16.8622,16.8711,90400.0
2007-05-25 13:50:00,18.88,18.91,18.87,18.9,172400.0,16.8801,16.9069,16.8711,16.898,172400.0
2007-05-25 14:00:00,18.9,18.96,18.9,18.9,110800.0,16.898,16.9516,16.898,16.898,110800.0
2007-05-25 14:10:00,18.9,18.91,18.86,18.86,70400.0,16.898,16.9069,16.8622,16.8622,70400.0
2007-05-25 14:20:00,18.86,18.86,18.83,18.84,76800.0,16.8622,16.8622,16.8354,16.8443,76800.0
2007-05-25 14:30:00,18.84,18.87,18.83,18.86,89200.0,16.8443,16.8711,16.8354,16.8622,89200.0
2007-05-25 14:40:00,18.86,18.88,18.85,18.88,83200.0,16.8622,16.8801,16.8533,16.8801,83200.0
2007-05-25 14:50:00,18.87,18.88,18.84,18.85,108400.0,16.8711,16.8801,16.8443,16.8533,108400.0
2007-05-25 15:00:00,18.85,18.86,18.84,18.85,65600.0,16.8533,16.8622,16.8443,16.8533,65600.0
2007-05-25 15:10:00,18.85,18.93,18.85,18.91,259600.0,16.8533,16.9248,16.8533,16.9069,259600.0
2007-05-25 15:20:00,18.91,18.93,18.9,18.92,172400.0,16.9069,16.9248,16.898,16.9158,172400.0
2007-05-25 15:30:00,18.93,18.96,18.92,18.95,192800.0,16.9248,16.9516,16.9158,16.9427,192800.0
2007-05-25 15:40:00,18.95,18.99,18.93,18.98,309200.0,16.9427,16.9784,16.9248,16.9695,309200.0
2007-05-25 15:50:00,18.99,18.99,18.93,18.93,294400.0,16.9784,16.9784,16.9248,16.9248,294400.0
2007-05-29 09:30:00,18.89,19.11,18.88,19.09,238800.0,16.889,17.0857,16.8801,17.0678,238800.0
2007-05-29 09:40:00,19.09,19.15,18.89,19.14,505200.0,17.0678,17.1215,16.889,17.1125,505200.0
2007-05-29 09:50:00,19.14,19.2,19.11,19.18,357600.0,17.1125,17.1662,17.0857,17.1483,357600.0
2007-05-29 10:00:00,19.19,19.26,19.16,19.22,462000.0,17.1572,17.2198,17.1304,17.1841,462000.0
2007-05-29 10:10:00,19.22,19.23,19.17,19.2,292000.0,17.1841,17.193,17.1394,17.1662,292000.0
2007-05-29 10:20:00,19.2,19.21,19.19,19.2,168400.0,17.1662,17.1751,17.1572,17.1662,168400.0
2007-05-29 10:30:00,19.2,19.24,19.17,19.18,142800.0,17.1662,17.202,17.1394,17.1483,142800.0
2007-05-29 10:40:00,19.18,19.2,19.17,19.19,174400.0,17.1483,17.1662,17.1394,17.1572,174400.0
2007-05-29 10:50:00,19.2,19.2,19.14,19.16,334000.0,17.1662,17.1662,17.1125,17.1304,334000.0
2007-05-29 11:00:00,19.16,19.18,19.13,19.14,195600.0,17.1304,17.1483,17.1036,17.1125,195600.0
2007-05-29 11:10:00,19.14,19.17,19.13,19.13,77600.0,17.1125,17.1394,17.1036,17.1036,77600.0
2007-05-29 11:20:00,19.14,19.15,19.13,19.15,52800.0,17.1125,17.1215,17.1036,17.1215,52800.0
2007-05-29 11:30:00,19.15,19.16,19.14,19.15,36000.0,17.1215,17.1304,17.1125,17.1215,36000.0
2007-05-29 11:40:00,19.14,19.16,19.13,19.14,80400.0,17.1125,17.1304,17.1036,17.1125,80400.0
2007-05-29 11:50:00,19.13,19.14,19.11,19.11,341600.0,17.1036,17.1125,17.0857,17.0857,341600.0
2007-05-29 12:00:00,19.11,19.12,19.09,19.09,112400.0,17.0857,17.0947,17.0678,17.0678,112400.0
2007-05-29 12:10:00,19.09,19.11,19.08,19.1,142400.0,17.0678,17.0857,17.0589,17.0768,142400.0
2007-05-29 12:20:00,19.1,19.1,19.06,19.07,172000.0,17.0768,17.0768,17.041,17.05,172000.0
2007-05-29 12:30:00,19.07,19.08,19.06,19.07,109200.0,17.05,17.0589,17.041,17.05,109200.0
2007-05-29 12:40:00,19.07,19.09,19.06,19.07,54000.0,17.05,17.0678,17.041,17.05,54000.0
2007-05-29 12:50:00,19.07,19.08,19.07,19.08,202400.0,17.05,17.0589,17.05,17.0589,202400.0
2007-05-29 13:00:00,19.08,19.08,19.07,19.08,49600.0,17.0589,17.0589,17.05,17.0589,49600.0
2007-05-29 13:10:00,19.08,19.11,19.05,19.05,82400.0,17.0589,17.0857,17.0321,17.0321,82400.0
2007-05-29 13:20:00,19.05,19.05,18.98,19.02,171200.0,17.0321,17.0321,16.9695,17.0053,171200.0
2007-05-29 13:30:00,19.02,19.02,18.94,18.94,116800.0,17.0053,17.0053,16.9337,16.9337,116800.0
2007-05-29 13:40:00,18.94,19.03,18.93,18.99,165200.0,16.9337,17.0142,16.9248,16.9784,165200.0
2007-05-29 13:50:00,19.0,19.02,18.98,19.01,41200.0,16.9874,17.0053,16.9695,16.9963,41200.0
2007-05-29 14:00:00,19.02,19.1,19.02,19.08,223600.0,17.0053,17.0768,17.0053,17.0589,223600.0
2007-05-29 14:10:00,19.09,19.11,19.06,19.08,259200.0,17.0678,17.0857,17.041,17.0589,259200.0
2007-05-29 14:20:00,19.09,19.09,19.06,19.07,206800.0,17.0678,17.0678,17.041,17.05,206800.0
2007-05-29 14:30:00,19.08,19.08,19.01,19.01,63200.0,17.0589,17.0589,16.9963,16.9963,63200.0
2007-05-29 14:40:00,19.02,19.02,19.0,19.01,112000.0,17.0053,17.0053,16.9874,16.9963,112000.0
2007-05-29 14:50:00,19.01,19.02,19.0,19.01,92400.0,16.9963,17.0053,16.9874,16.9963,92400.0
2007-05-29 15:00:00,19.01,19.05,19.0,19.04,232800.0,16.9963,17.0321,16.9874,17.0231,232800.0
2007-05-29 15:10:00,19.04,19.1,19.02,19.07,180800.0,17.0231,17.0768,17.0053,17.05,180800.0
2007-05-29 15:20:00,19.07,19.07,19.03,19.06,120400.0,17.05,17.05,17.0142,17.041,120400.0
2007-05-29 15:30:00,19.06,19.09,19.04,19.08,245200.0,17.041,17.0678,17.0231,17.0589,245200.0
2007-05-29 15:40:00,19.08,19.11,19.07,19.11,226000.0,17.0589,17.0857,17.05,17.0857,226000.0
2007-05-29 15:50:00,19.11,19.12,19.09,19.12,218400.0,17.0857,17.0947,17.0678,17.0947,218400.0
2007-05-30 09:30:00,18.95,19.11,18.92,19.08,315200.0,16.9427,17.0857,16.9158,17.0589,315200.0
2007-05-30 09:40:00,19.09,19.41,19.09,19.35,773200.0,17.0678,17.3539,17.0678,17.3003,773200.0
2007-05-30 09:50:00,19.33,19.34,19.23,19.33,726400.0,17.2824,17.2914,17.193,17.2824,726400.0
2007-05-30 10:00:00,19.33,19.38,19.29,19.38,459600.0,17.2824,17.3271,17.2467,17.3271,459600.0
2007-05-30 10:10:00,19.38,19.48,19.37,19.48,433200.0,17.3271,17.4165,17.3182,17.4165,433200.0
2007-05-30 10:20:00,19.48,19.5,19.43,19.44,526800.0,17.4165,17.4344,17.3718,17.3808,526800.0
2007-05-30 10:30:00,19.44,19.47,19.42,19.42,288800.0,17.3808,17.4076,17.3629,17.3629,288800.0
2007-05-30 10:40:00,19.42,19.42,19.36,19.39,294800.0,17.3629,17.3629,17.3092,17.3361,294800.0
2007-05-30 10:50:00,19.39,19.45,19.35,19.42,253200.0,17.3361,17.3897,17.3003,17.3629,253200.0
2007-05-30 11:00:00,19.42,19.43,19.37,19.41,118400.0,17.3629,17.3718,17.3182,17.3539,118400.0
2007-05-30 11:10:00,19.41,19.42,19.38,19.39,171600.0,17.3539,17.3629,17.3271,17.3361,171600.0
2007-05-30 11:20:00,19.39,19.5,19.38,19.48,208400.0,17.3361,17.4344,17.3271,17.4165,208400.0
2007-05-30 11:30:00,19.48,19.48,19.46,19.46,145200.0,17.4165,17.4165,17.3986,17.3986,145200.0
2007-05-30 11:40:00,19.47,19.5,19.46,19.48,120400.0,17.4076,17.4344,17.3986,17.4165,120400.0
2007-05-30 11:50:00,19.47,19.48,19.41,19.43,150400.0,17.4076,17.4165,17.3539,17.3718,150400.0
2007-05-30 12:00:00,19.43,19.45,19.43,19.44,129200.0,17.3718,17.3897,17.3718,17.3808,129200.0
2007-05-30 12:10:00,19.45,19.48,19.44,19.44,98800.0,17.3897,17.4165,17.3808,17.3808,98800.0
2007-05-30 12:20:00,19.44,19.48,19.42,19.47,115600.0,17.3808,17.4165,17.3629,17.4076,115600.0
2007-05-30 12:30:00,19.47,19.5,19.47,19.48,139200.0,17.4076,17.4344,17.4076,17.4165,139200.0
2007-05-30 12:40:00,19.48,19.52,19.47,19.5,238400.0,17.4165,17.4523,17.4076,17.4344,238400.0
2007-05-30 12:50:00,19.5,19.56,19.49,19.53,306000.0,17.4344,17.4881,17.4255,17.4612,306000.0
2007-05-30 13:00:00,19.54,19.54,19.49,19.52,265600.0,17.4702,17.4702,17.4255,17.4523,265600.0
2007-05-30 13:10:00,19.51,19.53,19.51,19.53,106800.0,17.4434,17.4612,17.4434,17.4612,106800.0
2007-05-30 13:20:00,19.53,19.54,19.52,19.54,127600.0,17.4612,17.4702,17.4523,17.4702,127600.0
2007-05-30 13:30:00,19.54,19.54,19.11,19.53,208000.0,17.4702,17.4702,17.0857,17.4612,208000.0
2007-05-30 13:40:00,19.53,19.53,19.48,19.49,266000.0,17.4612,17.4612,17.4165,17.4255,266000.0
2007-05-30 13:50:00,19.48,19.49,19.44,19.45,151200.0,17.4165,17.4255,17.3808,17.3897,151200.0
2007-05-30 14:00:00,19.44,19.49,19.11,19.41,282400.0,17.3808,17.4255,17.0857,17.3539,282400.0
2007-05-30 14:10:00,19.4,19.46,19.39,19.42,152800.0,17.345,17.3986,17.3361,17.3629,152800.0
2007-05-30 14:20:00,19.4,19.43,19.35,19.42,181200.0,17.345,17.3718,17.3003,17.3629,181200.0
2007-05-30 14:30:00,19.43,19.5,19.41,19.47,302400.0,17.3718,17.4344,17.3539,17.4076,302400.0
2007-05-30 14:40:00,19.48,19.58,19.48,19.54,321200.0,17.4165,17.5059,17.4165,17.4702,321200.0
2007-05-30 14:50:00,19.54,19.59,19.53,19.58,305600.0,17.4702,17.5149,17.4612,17.5059,305600.0
2007-05-30 15:00:00,19.58,19.64,19.43,19.58,593200.0,17.5059,17.5596,17.3718,17.5059,593200.0
2007-05-30 15:10:00,19.58,19.62,19.57,19.61,303600.0,17.5059,17.5417,17.497,17.5328,303600.0
2007-05-30 15:20:00,19.61,19.64,19.58,19.63,420800.0,17.5328,17.5596,17.5059,17.5506,420800.0
2007-05-30 15:30:00,19.63,19.69,19.61,19.68,542000.0,17.5506,17.6043,17.5328,17.5953,542000.0
2007-05-30 15:40:00,19.68,19.71,19.62,19.64,561600.0,17.5953,17.6222,17.5417,17.5596,561600.0
2007-05-30 15:50:00,19.63,19.76,19.63,19.74,994000.0,17.5506,17.6669,17.5506,17.649,994000.0
2007-05-31 09:30:00,19.73,19.76,19.63,19.63,332000.0,17.64,17.6669,17.5506,17.5506,332000.0
2007-05-31 09:40:00,19.63,19.83,19.63,19.81,394000.0,17.5506,17.7295,17.5506,17.7116,394000.0
2007-05-31 09:50:00,19.8,19.88,19.75,19.76,255200.0,17.7026,17.7742,17.6579,17.6669,255200.0
2007-05-31 10:00:00,19.76,19.88,19.76,19.8,305600.0,17.6669,17.7742,17.6669,17.7026,305600.0
2007-05-31 10:10:00,19.8,19.82,19.73,19.78,162400.0,17.7026,17.7205,17.64,17.6848,162400.0
2007-05-31 10:20:00,19.78,19.82,19.75,19.77,136800.0,17.6848,17.7205,17.6579,17.6758,136800.0
2007-05-31 10:30:00,19.78,19.83,19.76,19.83,291200.0,17.6848,17.7295,17.6669,17.7295,291200.0
2007-05-31 10:40:00,19.83,19.83,19.79,19.79,192800.0,17.7295,17.7295,17.6937,17.6937,192800.0
2007-05-31 10:50:00,19.79,19.82,19.77,19.81,156400.0,17.6937,17.7205,17.6758,17.7116,156400.0
2007-05-31 11:00:00,19.81,19.81,19.74,19.74,115600.0,17.7116,17.7116,17.649,17.649,115600.0
2007-05-31 11:10:00,19.74,19.75,19.67,19.69,166000.0,17.649,17.6579,17.5864,17.6043,166000.0
2007-05-31 11:20:00,19.69,19.7,19.61,19.62,177200.0,17.6043,17.6132,17.5328,17.5417,177200.0
2007-05-31 11:30:00,19.62,19.66,19.59,19.65,134800.0,17.5417,17.5775,17.5149,17.5685,134800.0
2007-05-31 11:40:00,19.65,19.69,19.63,19.63,64400.0,17.5685,17.6043,17.5506,17.5506,64400.0
2007-05-31 11:50:00,19.62,19.63,19.62,19.63,53600.0,17.5417,17.5506,17.5417,17.5506,53600.0
2007-05-31 12:00:00,19.63,19.64,19.62,19.64,95600.0,17.5506,17.5596,17.5417,17.5596,95600.0
2007-05-31 12:10:00,19.64,19.74,19.63,19.72,115200.0,17.5596,17.649,17.5506,17.6311,115200.0
2007-05-31 12:20:00,19.71,19.75,19.67,19.75,103200.0,17.6222,17.6579,17.5864,17.6579,103200.0
2007-05-31 12:30:00,19.75,19.75,19.65,19.65,133200.0,17.6579,17.6579,17.5685,17.5685,133200.0
2007-05-31 12:40:00,19.65,19.67,19.63,19.66,65200.0,17.5685,17.5864,17.5506,17.5775,65200.0
2007-05-31 12:50:00,19.67,19.68,19.66,19.68,42400.0,17.5864,17.5953,17.5775,17.5953,42400.0
2007-05-31 13:00:00,19.67,19.71,19.67,19.7,133200.0,17.5864,17.6222,17.5864,17.6132,133200.0
2007-05-31 13:10:00,19.7,19.73,19.7,19.71,100000.0,17.6132,17.64,17.6132,17.6222,100000.0
2007-05-31 13:20:00,19.71,19.72,19.65,19.67,201600.0,17.6222,17.6311,17.5685,17.5864,201600.0
2007-05-31 13:30:00,19.67,19.68,19.64,19.67,241200.0,17.5864,17.5953,17.5596,17.5864,241200.0
2007-05-31 13:40:00,19.66,19.68,19.64,19.68,106000.0,17.5775,17.5953,17.5596,17.5953,106000.0
2007-05-31 13:50:00,19.68,19.68,19.67,19.67,84800.0,17.5953,17.5953,17.5864,17.5864,84800.0
2007-05-31 14:00:00,19.67,19.68,19.64,19.67,149200.0,17.5864,17.5953,17.5596,17.5864,149200.0
2007-05-31 14:10:00,19.67,19.68,19.67,19.67,89200.0,17.5864,17.5953,17.5864,17.5864,89200.0
2007-05-31 14:20:00,19.67,19.74,19.67,19.71,96000.0,17.5864,17.649,17.5864,17.6222,96000.0
2007-05-31 14:30:00,19.7,19.71,19.67,19.68,228800.0,17.6132,17.6222,17.5864,17.5953,228800.0
2007-05-31 14:40:00,19.68,19.7,19.65,19.67,288400.0,17.5953,17.6132,17.5685,17.5864,288400.0
2007-05-31 14:50:00,19.67,19.68,19.66,19.67,198000.0,17.5864,17.5953,17.5775,17.5864,198000.0
2007-05-31 15:00:00,19.67,19.68,19.64,19.64,130000.0,17.5864,17.5953,17.5596,17.5596,130000.0
2007-05-31 15:10:00,19.64,19.67,19.64,19.66,146000.0,17.5596,17.5864,17.5596,17.5775,146000.0
2007-05-31 15:20:00,19.66,19.67,19.61,19.61,121600.0,17.5775,17.5864,17.5328,17.5328,121600.0
2007-05-31 15:30:00,19.61,19.63,19.57,19.6,164800.0,17.5328,17.5506,17.497,17.5238,164800.0
2007-05-31 15:40:00,19.6,19.61,19.56,19.61,143600.0,17.5238,17.5328,17.4881,17.5328,143600.0
2007-05-31 15:50:00,19.6,19.66,19.6,19.64,430000.0,17.5238,17.5775,17.5238,17.5596,430000.0
2007-06-01 09:30:00,19.79,19.79,19.69,19.78,140800.0,17.6937,17.6937,17.6043,17.6848,140800.0
2007-06-01 09:40:00,19.79,19.8,19.74,19.77,242000.0,17.6937,17.7026,17.649,17.6758,242000.0
2007-06-01 09:50:00,19.78,19.78,19.73,19.77,162000.0,17.6848,17.6848,17.64,17.6758,162000.0
2007-06-01 10:00:00,19.75,19.83,19.74,19.8,102000.0,17.6579,17.7295,17.649,17.7026,102000.0
2007-06-01 10:10:00,19.8,19.83,19.79,19.79,118400.0,17.7026,17.7295,17.6937,17.6937,118400.0
2007-06-01 10:20:00,19.8,19.82,19.77,19.78,194800.0,17.7026,17.7205,17.6758,17.6848,194800.0
2007-06-01 10:30:00,19.77,19.82,19.75,19.75,140800.0,17.6758,17.7205,17.6579,17.6579,140800.0
2007-06-01 10:40:00,19.75,19.78,19.72,19.74,194000.0,17.6579,17.6848,17.6311,17.649,194000.0
2007-06-01 10:50:00,19.73,19.75,19.71,19.75,153600.0,17.64,17.6579,17.6222,17.6579,153600.0
2007-06-01 11:00:00,19.75,19.77,19.69,19.69,87600.0,17.6579,17.6758,17.6043,17.6043,87600.0
2007-06-01 11:10:00,19.69,19.7,19.66,19.68,64800.0,17.6043,17.6132,17.5775,17.5953,64800.0
2007-06-01 11:20:00,19.67,19.71,19.66,19.69,94000.0,17.5864,17.6222,17.5775,17.6043,94000.0
2007-06-01 11:30:00,19.69,19.7,19.63,19.64,79600.0,17.6043,17.6132,17.5506,17.5596,79600.0
2007-06-01 11:40:00,19.64,19.65,19.63,19.64,49200.0,17.5596,17.5685,17.5506,17.5596,49200.0
2007-06-01 11:50:00,19.65,19.7,19.64,19.67,134800.0,17.5685,17.6132,17.5596,17.5864,134800.0
2007-06-01 12:00:00,19.66,19.67,19.63,19.63,77600.0,17.5775,17.5864,17.5506,17.5506,77600.0
2007-06-01 12:10:00,19.64,19.64,19.61,19.61,140000.0,17.5596,17.5596,17.5328,17.5328,140000.0
2007-06-01 12:20:00,19.61,19.61,19.53,19.55,176000.0,17.5328,17.5328,17.4612,17.4791,176000.0
2007-06-01 12:30:00,19.55,19.56,19.53,19.53,143600.0,17.4791,17.4881,17.4612,17.4612,143600.0
2007-06-01 12:40:00,19.53,19.71,19.5,19.51,135200.0,17.4612,17.6222,17.4344,17.4434,135200.0
2007-06-01 12:50:00,19.52,19.54,19.5,19.53,65600.0,17.4523,17.4702,17.4344,17.4612,65600.0
2007-06-01 13:00:00,19.53,19.55,19.51,19.51,91600.0,17.4612,17.4791,17.4434,17.4434,91600.0
2007-06-01 13:10:00,19.52,19.56,19.5,19.55,97200.0,17.4523,17.4881,17.4344,17.4791,97200.0
2007-06-01 13:20:00,19.55,19.56,19.5,19.5,158000.0,17.4791,17.4881,17.4344,17.4344,158000.0
2007-06-01 13:30:00,19.5,19.52,19.45,19.49,388000.0,17.4344,17.4523,17.3897,17.4255,388000.0
2007-06-01 13:40:00,19.49,19.5,19.48,19.5,106400.0,17.4255,17.4344,17.4165,17.4344,106400.0
2007-06-01 13:50:00,19.5,19.52,19.48,19.5,92800.0,17.4344,17.4523,17.4165,17.4344,92800.0
2007-06-01 14:00:00,19.51,19.51,19.48,19.48,517200.0,17.4434,17.4434,17.4165,17.4165,517200.0
2007-06-01 14:10:00,19.49,19.64,19.48,19.49,79600.0,17.4255,17.5596,17.4165,17.4255,79600.0
2007-06-01 14:20:00,19.49,19.5,19.46,19.5,80800.0,17.4255,17.4344,17.3986,17.4344,80800.0
2007-06-01 14:30:00,19.5,19.51,19.48,19.48,73600.0,17.4344,17.4434,17.4165,17.4165,73600.0
2007-06-01 14:40:00,19.48,19.5,19.46,19.48,104000.0,17.4165,17.4344,17.3986,17.4165,104000.0
2007-06-01 14:50:00,19.49,19.5,19.48,19.49,196400.0,17.4255,17.4344,17.4165,17.4255,196400.0
2007-06-01 15:00:00,19.49,19.5,19.46,19.49,112000.0,17.4255,17.4344,17.3986,17.4255,112000.0
2007-06-01 15:10:00,19.49,19.5,19.47,19.49,103600.0,17.4255,17.4344,17.4076,17.4255,103600.0
2007-06-01 15:20:00,19.49,19.5,19.48,19.49,116800.0,17.4255,17.4344,17.4165,17.4255,116800.0
2007-06-01 15:30:00,19.49,19.53,19.48,19.51,298000.0,17.4255,17.4612,17.4165,17.4434,298000.0
2007-06-01 15:40:00,19.5,19.55,19.5,19.55,454400.0,17.4344,17.4791,17.4344,17.4791,454400.0
2007-06-01 15:50:00,19.55,19.55,19.51,19.51,302000.0,17.4791,17.4791,17.4434,17.4434,302000.0
2007-06-04 09:30:00,19.41,19.54,19.4,19.5,310000.0,17.3539,17.4702,17.345,17.4344,310000.0
2007-06-04 09:40:00,19.5,19.54,19.5,19.54,295200.0,17.4344,17.4702,17.4344,17.4702,295200.0
2007-06-04 09:50:00,19.52,19.54,19.46,19.5,156800.0,17.4523,17.4702,17.3986,17.4344,156800.0
2007-06-04 10:00:00,19.51,19.61,19.5,19.57,181200.0,17.4434,17.5328,17.4344,17.497,181200.0
2007-06-04 10:10:00,19.57,19.58,19.5,19.5,224400.0,17.497,17.5059,17.4344,17.4344,224400.0
2007-06-04 10:20:00,19.5,19.54,19.48,19.48,139200.0,17.4344,17.4702,17.4165,17.4165,139200.0
2007-06-04 10:30:00,19.48,19.52,19.44,19.46,180400.0,17.4165,17.4523,17.3808,17.3986,180400.0
2007-06-04 10:40:00,19.45,19.47,19.35,19.35,191600.0,17.3897,17.4076,17.3003,17.3003,191600.0
2007-06-04 10:50:00,19.35,19.41,19.33,19.39,175200.0,17.3003,17.3539,17.2824,17.3361,175200.0
2007-06-04 11:00:00,19.38,19.42,19.35,19.41,183600.0,17.3271,17.3629,17.3003,17.3539,183600.0
2007-06-04 11:10:00,19.42,19.46,19.4,19.41,171200.0,17.3629,17.3986,17.345,17.3539,171200.0
2007-06-04 11:20:00,19.41,19.43,19.41,19.42,96400.0,17.3539,17.3718,17.3539,17.3629,96400.0
2007-06-04 11:30:00,19.43,19.43,19.4,19.41,150800.0,17.3718,17.3718,17.345,17.3539,150800.0
2007-06-04 11:40:00,19.4,19.42,19.4,19.4,115600.0,17.345,17.3629,17.345,17.345,115600.0
2007-06-04 11:50:00,19.39,19.4,19.35,19.36,148000.0,17.3361,17.345,17.3003,17.3092,148000.0
2007-06-04 12:00:00,19.36,19.37,19.35,19.36,485600.0,17.3092,17.3182,17.3003,17.3092,485600.0
2007-06-04 12:10:00,19.37,19.42,19.37,19.42,60400.0,17.3182,17.3629,17.3182,17.3629,60400.0
2007-06-04 12:20:00,19.42,19.47,19.42,19.46,164800.0,17.3629,17.4076,17.3629,17.3986,164800.0
2007-06-04 12:30:00,19.46,19.5,19.45,19.48,207600.0,17.3986,17.4344,17.3897,17.4165,207600.0
2007-06-04 12:40:00,19.48,19.48,19.45,19.46,52400.0,17.4165,17.4165,17.3897,17.3986,52400.0
2007-06-04 12:50:00,19.46,19.48,19.45,19.45,106000.0,17.3986,17.4165,17.3897,17.3897,106000.0
2007-06-04 13:00:00,19.45,19.46,19.43,19.46,187200.0,17.3897,17.3986,17.3718,17.3986,187200.0
2007-06-04 13:10:00,19.46,19.46,19.45,19.45,71200.0,17.3986,17.3986,17.3897,17.3897,71200.0
2007-06-04 13:20:00,19.45,19.46,19.45,19.45,186800.0,17.3897,17.3986,17.3897,17.3897,186800.0
2007-06-04 13:30:00,19.46,19.46,19.43,19.45,87200.0,17.3986,17.3986,17.3718,17.3897,87200.0
2007-06-04 13:40:00,19.44,19.46,19.44,19.46,58800.0,17.3808,17.3986,17.3808,17.3986,58800.0
2007-06-04 13:50:00,19.46,19.46,19.44,19.45,31200.0,17.3986,17.3986,17.3808,17.3897,31200.0
2007-06-04 14:00:00,19.45,19.47,19.44,19.46,94000.0,17.3897,17.4076,17.3808,17.3986,94000.0
2007-06-04 14:10:00,19.46,19.47,19.45,19.46,42400.0,17.3986,17.4076,17.3897,17.3986,42400.0
2007-06-04 14:20:00,19.47,19.48,19.45,19.47,93200.0,17.4076,17.4165,17.3897,17.4076,93200.0
2007-06-04 14:30:00,19.47,19.48,19.45,19.47,70800.0,17.4076,17.4165,17.3897,17.4076,70800.0
2007-06-04 14:40:00,19.47,19.47,19.43,19.43,84800.0,17.4076,17.4076,17.3718,17.3718,84800.0
2007-06-04 14:50:00,19.43,19.45,19.4,19.45,153600.0,17.3718,17.3897,17.345,17.3897,153600.0
2007-06-04 15:00:00,19.45,19.47,19.44,19.45,142800.0,17.3897,17.4076,17.3808,17.3897,142800.0
2007-06-04 15:10:00,19.45,19.48,19.43,19.47,86400.0,17.3897,17.4165,17.3718,17.4076,86400.0
2007-06-04 15:20:00,19.47,19.53,19.47,19.53,184800.0,17.4076,17.4612,17.4076,17.4612,184800.0
2007-06-04 15:30:00,19.53,19.53,19.48,19.48,210400.0,17.4612,17.4612,17.4165,17.4165,210400.0
2007-06-04 15:40:00,19.49,19.54,19.49,19.52,184400.0,17.4255,17.4702,17.4255,17.4523,184400.0
2007-06-04 15:50:00,19.52,19.57,19.49,19.5,315600.0,17.4523,17.497,17.4255,17.4344,315600.0
2007-06-05 09:30:00,19.48,19.51,19.32,19.38,213600.0,17.4165,17.4434,17.2735,17.3271,213600.0
2007-06-05 09:40:00,19.36,19.5,19.36,19.5,128000.0,17.3092,17.4344,17.3092,17.4344,128000.0
2007-06-05 09:50:00,19.5,19.52,19.44,19.45,58400.0,17.4344,17.4523,17.3808,17.3897,58400.0
2007-06-05 10:00:00,19.46,19.5,19.44,19.45,154000.0,17.3986,17.4344,17.3808,17.3897,154000.0
2007-06-05 10:10:00,19.46,19.46,19.43,19.43,142400.0,17.3986,17.3986,17.3718,17.3718,142400.0
2007-06-05 10:20:00,19.43,19.49,19.43,19.48,289600.0,17.3718,17.4255,17.3718,17.4165,289600.0
2007-06-05 10:30:00,19.48,19.51,19.46,19.51,120400.0,17.4165,17.4434,17.3986,17.4434,120400.0
2007-06-05 10:40:00,19.51,19.59,19.48,19.57,134400.0,17.4434,17.5149,17.4165,17.497,134400.0
2007-06-05 10:50:00,19.56,19.57,19.55,19.57,355200.0,17.4881,17.497,17.4791,17.497,355200.0
2007-06-05 11:00:00,19.56,19.56,19.5,19.5,154000.0,17.4881,17.4881,17.4344,17.4344,154000.0
2007-06-05 11:10:00,19.5,19.52,19.49,19.5,85600.0,17.4344,17.4523,17.4255,17.4344,85600.0
2007-06-05 11:20:00,19.5,19.55,19.49,19.53,134800.0,17.4344,17.4791,17.4255,17.4612,134800.0
2007-06-05 11:30:00,19.53,19.54,19.49,19.53,85200.0,17.4612,17.4702,17.4255,17.4612,85200.0
2007-06-05 11:40:00,19.53,19.53,19.5,19.5,106400.0,17.4612,17.4612,17.4344,17.4344,106400.0
2007-06-05 11:50:00,19.5,19.52,19.5,19.51,141200.0,17.4344,17.4523,17.4344,17.4434,141200.0
2007-06-05 12:00:00,19.51,19.54,19.5,19.53,171600.0,17.4434,17.4702,17.4344,17.4612,171600.0
2007-06-05 12:10:00,19.52,19.54,19.49,19.5,230000.0,17.4523,17.4702,17.4255,17.4344,230000.0
2007-06-05 12:20:00,19.5,19.51,19.5,19.5,160000.0,17.4344,17.4434,17.4344,17.4344,160000.0
2007-06-05 12:30:00,19.5,19.51,19.5,19.5,313600.0,17.4344,17.4434,17.4344,17.4344,313600.0
2007-06-05 12:40:00,19.5,19.5,19.5,19.5,101600.0,17.4344,17.4344,17.4344,17.4344,101600.0
2007-06-05 12:50:00,19.5,19.53,19.5,19.52,147200.0,17.4344,17.4612,17.4344,17.4523,147200.0
2007-06-05 13:00:00,19.51,19.53,19.5,19.53,71200.0,17.4434,17.4612,17.4344,17.4612,71200.0
2007-06-05 13:10:00,19.53,19.53,19.51,19.52,70800.0,17.4612,17.4612,17.4434,17.4523,70800.0
2007-06-05 13:20:00,19.52,19.52,19.5,19.5,76800.0,17.4523,17.4523,17.4344,17.4344,76800.0
2007-06-05 13:30:00,19.5,19.55,19.5,19.54,124000.0,17.4344,17.4791,17.4344,17.4702,124000.0
2007-06-05 13:40:00,19.54,19.54,19.5,19.52,82800.0,17.4702,17.4702,17.4344,17.4523,82800.0
2007-06-05 13:50:00,19.52,19.53,19.51,19.51,56800.0,17.4523,17.4612,17.4434,17.4434,56800.0
2007-06-05 14:00:00,19.51,19.53,19.5,19.51,67200.0,17.4434,17.4612,17.4344,17.4434,67200.0
2007-06-05 14:10:00,19.5,19.55,19.5,19.54,90400.0,17.4344,17.4791,17.4344,17.4702,90400.0
2007-06-05 14:20:00,19.55,19.6,19.54,19.54,148800.0,17.4791,17.5238,17.4702,17.4702,148800.0
2007-06-05 14:30:00,19.54,19.55,19.5,19.52,204400.0,17.4702,17.4791,17.4344,17.4523,204400.0
2007-06-05 14:40:00,19.52,19.58,19.51,19.57,132400.0,17.4523,17.5059,17.4434,17.497,132400.0
2007-06-05 14:50:00,19.57,19.59,19.56,19.56,132800.0,17.497,17.5149,17.4881,17.4881,132800.0
2007-06-05 15:00:00,19.56,19.58,19.55,19.58,96800.0,17.4881,17.5059,17.4791,17.5059,96800.0
2007-06-05 15:10:00,19.58,19.61,19.58,19.59,70000.0,17.5059,17.5328,17.5059,17.5149,70000.0
2007-06-05 15:20:00,19.59,19.6,19.59,19.59,75200.0,17.5149,17.5238,17.5149,17.5149,75200.0
2007-06-05 15:30:00,19.6,19.6,19.57,19.59,115200.0,17.5238,17.5238,17.497,17.5149,115200.0
2007-06-05 15:40:00,19.6,19.64,19.57,19.64,244400.0,17.5238,17.5596,17.497,17.5596,244400.0
2007-06-05 15:50:00,19.64,19.65,19.63,19.64,244800.0,17.5596,17.5685,17.5506,17.5596,244800.0
2007-06-06 09:30:00,19.65,19.65,19.39,19.45,640800.0,17.5685,17.5685,17.3361,17.3897,640800.0
2007-06-06 09:40:00,19.43,19.43,19.31,19.31,252000.0,17.3718,17.3718,17.2645,17.2645,252000.0
2007-06-06 09:50:00,19.32,19.35,19.31,19.34,368000.0,17.2735,17.3003,17.2645,17.2914,368000.0
2007-06-06 10:00:00,19.34,19.35,19.27,19.29,351600.0,17.2914,17.3003,17.2288,17.2467,351600.0
2007-06-06 10:10:00,19.29,19.29,19.18,19.28,315600.0,17.2467,17.2467,17.1483,17.2377,315600.0
2007-06-06 10:20:00,19.27,19.33,19.27,19.31,551600.0,17.2288,17.2824,17.2288,17.2645,551600.0
2007-06-06 10:30:00,19.32,19.4,19.3,19.38,988800.0,17.2735,17.345,17.2556,17.3271,988800.0
2007-06-06 10:40:00,19.38,19.4,19.28,19.3,384400.0,17.3271,17.345,17.2377,17.2556,384400.0
2007-06-06 10:50:00,19.3,19.3,19.2,19.21,202800.0,17.2556,17.2556,17.1662,17.1751,202800.0
2007-06-06 11:00:00,19.21,19.26,19.19,19.26,284800.0,17.1751,17.2198,17.1572,17.2198,284800.0
2007-06-06 11:10:00,19.26,19.3,19.25,19.3,70400.0,17.2198,17.2556,17.2109,17.2556,70400.0
2007-06-06 11:20:00,19.3,19.33,19.3,19.32,219200.0,17.2556,17.2824,17.2556,17.2735,219200.0
2007-06-06 11:30:00,19.32,19.34,19.3,19.31,153200.0,17.2735,17.2914,17.2556,17.2645,153200.0
2007-06-06 11:40:00,19.3,19.31,19.25,19.25,88800.0,17.2556,17.2645,17.2109,17.2109,88800.0
2007-06-06 11:50:00,19.25,19.29,19.25,19.26,103200.0,17.2109,17.2467,17.2109,17.2198,103200.0
2007-06-06 12:00:00,19.25,19.29,19.25,19.28,114800.0,17.2109,17.2467,17.2109,17.2377,114800.0
2007-06-06 12:10:00,19.28,19.29,19.24,19.27,112000.0,17.2377,17.2467,17.202,17.2288,112000.0
2007-06-06 12:20:00,19.28,19.3,19.2,19.2,318000.0,17.2377,17.2556,17.1662,17.1662,318000.0
2007-06-06 12:30:00,19.2,19.24,19.2,19.2,61200.0,17.1662,17.202,17.1662,17.1662,61200.0
2007-06-06 12:40:00,19.2,19.21,19.14,19.18,320400.0,17.1662,17.1751,17.1125,17.1483,320400.0
2007-06-06 12:50:00,19.18,19.25,19.18,19.25,193600.0,17.1483,17.2109,17.1483,17.2109,193600.0
2007-06-06 13:00:00,19.25,19.28,19.22,19.23,170800.0,17.2109,17.2377,17.1841,17.193,170800.0
2007-06-06 13:10:00,19.23,19.24,19.18,19.22,106800.0,17.193,17.202,17.1483,17.1841,106800.0
2007-06-06 13:20:00,19.21,19.25,19.21,19.24,235600.0,17.1751,17.2109,17.1751,17.202,235600.0
2007-06-06 13:30:00,19.23,19.24,19.21,19.22,158000.0,17.193,17.202,17.1751,17.1841,158000.0
2007-06-06 13:40:00,19.22,19.23,19.21,19.22,180000.0,17.1841,17.193,17.1751,17.1841,180000.0
2007-06-06 13:50:00,19.21,19.25,19.2,19.25,337600.0,17.1751,17.2109,17.1662,17.2109,337600.0
2007-06-06 14:00:00,19.24,19.25,19.2,19.22,231600.0,17.202,17.2109,17.1662,17.1841,231600.0
2007-06-06 14:10:00,19.23,19.24,19.19,19.19,112400.0,17.193,17.202,17.1572,17.1572,112400.0
2007-06-06 14:20:00,19.19,19.21,19.18,19.19,153200.0,17.1572,17.1751,17.1483,17.1572,153200.0
2007-06-06 14:30:00,19.19,19.21,19.18,19.18,102800.0,17.1572,17.1751,17.1483,17.1483,102800.0
2007-06-06 14:40:00,19.18,19.27,19.18,19.27,353200.0,17.1483,17.2288,17.1483,17.2288,353200.0
2007-06-06 14:50:00,19.27,19.31,19.27,19.31,434400.0,17.2288,17.2645,17.2288,17.2645,434400.0
2007-06-06 15:00:00,19.31,19.31,19.27,19.29,279200.0,17.2645,17.2645,17.2288,17.2467,279200.0
2007-06-06 15:10:00,19.29,19.3,19.24,19.29,202800.0,17.2467,17.2556,17.202,17.2467,202800.0
2007-06-06 15:20:00,19.3,19.3,19.27,19.27,115600.0,17.2556,17.2556,17.2288,17.2288,115600.0
2007-06-06 15:30:00,19.27,19.27,19.25,19.27,168400.0,17.2288,17.2288,17.2109,17.2288,168400.0
2007-06-06 15:40:00,19.27,19.27,19.24,19.25,296800.0,17.2288,17.2288,17.202,17.2109,296800.0
2007-06-06 15:50:00,19.25,19.26,19.23,19.23,286400.0,17.2109,17.2198,17.193,17.193,286400.0
2007-06-07 09:30:00,19.13,19.17,18.95,19.07,770000.0,17.1036,17.1394,16.9427,17.05,770000.0
2007-06-07 09:40:00,19.05,19.14,19.03,19.11,164000.0,17.0321,17.1125,17.0142,17.0857,164000.0
2007-06-07 09:50:00,19.11,19.15,19.08,19.11,111600.0,17.0857,17.1215,17.0589,17.0857,111600.0
2007-06-07 10:00:00,19.11,19.13,19.03,19.08,348000.0,17.0857,17.1036,17.0142,17.0589,348000.0
2007-06-07 10:10:00,19.06,19.08,19.04,19.07,101200.0,17.041,17.0589,17.0231,17.05,101200.0
2007-06-07 10:20:00,19.07,19.1,19.05,19.06,135600.0,17.05,17.0768,17.0321,17.041,135600.0
2007-06-07 10:30:00,19.06,19.11,19.02,19.02,254400.0,17.041,17.0857,17.0053,17.0053,254400.0
2007-06-07 10:40:00,19.02,19.11,19.02,19.06,93600.0,17.0053,17.0857,17.0053,17.041,93600.0
2007-06-07 10:50:00,19.06,19.08,19.03,19.06,101600.0,17.041,17.0589,17.0142,17.041,101600.0
2007-06-07 11:00:00,19.06,19.07,18.99,18.99,143600.0,17.041,17.05,16.9784,16.9784,143600.0
2007-06-07 11:10:00,18.99,18.99,18.9,18.92,248000.0,16.9784,16.9784,16.898,16.9158,248000.0
2007-06-07 11:20:00,18.93,19.02,18.93,19.0,98800.0,16.9248,17.0053,16.9248,16.9874,98800.0
2007-06-07 11:30:00,19.01,19.02,18.98,19.0,145200.0,16.9963,17.0053,16.9695,16.9874,145200.0
2007-06-07 11:40:00,19.0,19.0,18.96,18.98,108000.0,16.9874,16.9874,16.9516,16.9695,108000.0
2007-06-07 11:50:00,18.96,19.01,18.96,18.99,322000.0,16.9516,16.9963,16.9516,16.9784,322000.0
2007-06-07 12:00:00,18.99,19.01,18.98,19.0,140400.0,16.9784,16.9963,16.9695,16.9874,140400.0
2007-06-07 12:10:00,19.0,19.03,19.0,19.0,187200.0,16.9874,17.0142,16.9874,16.9874,187200.0
2007-06-07 12:20:00,19.0,19.03,19.0,19.03,119600.0,16.9874,17.0142,16.9874,17.0142,119600.0
2007-06-07 12:30:00,19.04,19.04,18.93,18.95,159200.0,17.0231,17.0231,16.9248,16.9427,159200.0
2007-06-07 12:40:00,18.95,18.99,18.93,18.95,136000.0,16.9427,16.9784,16.9248,16.9427,136000.0
2007-06-07 12:50:00,18.94,18.99,18.91,18.98,220000.0,16.9337,16.9784,16.9069,16.9695,220000.0
2007-06-07 13:00:00,18.98,18.99,18.96,18.97,56800.0,16.9695,16.9784,16.9516,16.9606,56800.0
2007-06-07 13:10:00,18.98,18.98,18.91,18.92,121600.0,16.9695,16.9695,16.9069,16.9158,121600.0
2007-06-07 13:20:00,18.92,18.94,18.91,18.91,108800.0,16.9158,16.9337,16.9069,16.9069,108800.0
2007-06-07 13:30:00,18.91,18.91,18.85,18.85,196400.0,16.9069,16.9069,16.8533,16.8533,196400.0
2007-06-07 13:40:00,18.85,18.86,18.8,18.81,225600.0,16.8533,16.8622,16.8086,16.8175,225600.0
2007-06-07 13:50:00,18.81,18.85,18.81,18.83,104000.0,16.8175,16.8533,16.8175,16.8354,104000.0
2007-06-07 14:00:00,18.83,18.83,18.77,18.77,237600.0,16.8354,16.8354,16.7817,16.7817,237600.0
2007-06-07 14:10:00,18.77,18.78,18.69,18.77,292800.0,16.7817,16.7907,16.7102,16.7817,292800.0
2007-06-07 14:20:00,18.75,18.8,18.72,18.77,189200.0,16.7639,16.8086,16.737,16.7817,189200.0
2007-06-07 14:30:00,18.76,18.79,18.72,18.79,207200.0,16.7728,16.7996,16.737,16.7996,207200.0
2007-06-07 14:40:00,18.79,18.85,18.75,18.75,373200.0,16.7996,16.8533,16.7639,16.7639,373200.0
2007-06-07 14:50:00,18.75,18.82,18.73,18.77,322400.0,16.7639,16.8264,16.746,16.7817,322400.0
2007-06-07 15:00:00,18.77,18.79,18.74,18.77,203600.0,16.7817,16.7996,16.7549,16.7817,203600.0
2007-06-07 15:10:00,18.77,18.83,18.74,18.75,279200.0,16.7817,16.8354,16.7549,16.7639,279200.0
2007-06-07 15:20:00,18.76,18.78,18.68,18.72,322400.0,16.7728,16.7907,16.7013,16.737,322400.0
2007-06-07 15:30:00,18.72,18.74,18.7,18.71,455600.0,16.737,16.7549,16.7192,16.7281,455600.0
2007-06-07 15:40:00,18.71,18.77,18.7,18.72,557600.0,16.7281,16.7817,16.7192,16.737,557600.0
2007-06-07 15:50:00,18.72,18.75,18.68,18.75,780400.0,16.737,16.7639,16.7013,16.7639,780400.0
2007-06-08 09:30:00,18.67,18.82,18.5,18.75,508000.0,16.6923,16.8264,16.5403,16.7639,508000.0
2007-06-08 09:40:00,18.77,18.79,18.63,18.69,419600.0,16.7817,16.7996,16.6566,16.7102,419600.0
2007-06-08 09:50:00,18.68,18.8,18.68,18.71,288800.0,16.7013,16.8086,16.7013,16.7281,288800.0
2007-06-08 10:00:00,18.71,18.75,18.67,18.73,262400.0,16.7281,16.7639,16.6923,16.746,262400.0
2007-06-08 10:10:00,18.74,18.75,18.7,18.74,386000.0,16.7549,16.7639,16.7192,16.7549,386000.0
2007-06-08 10:20:00,18.74,18.75,18.71,18.75,242800.0,16.7549,16.7639,16.7281,16.7639,242800.0
2007-06-08 10:30:00,18.75,18.76,18.67,18.72,238000.0,16.7639,16.7728,16.6923,16.737,238000.0
2007-06-08 10:40:00,18.71,18.75,18.69,18.72,213600.0,16.7281,16.7639,16.7102,16.737,213600.0
2007-06-08 10:50:00,18.71,18.72,18.67,18.68,110400.0,16.7281,16.737,16.6923,16.7013,110400.0
2007-06-08 11:00:00,18.68,18.69,18.61,18.62,128800.0,16.7013,16.7102,16.6387,16.6476,128800.0
2007-06-08 11:10:00,18.63,18.7,18.57,18.64,160000.0,16.6566,16.7192,16.6029,16.6655,160000.0
2007-06-08 11:20:00,18.64,18.68,18.64,18.66,124400.0,16.6655,16.7013,16.6655,16.6834,124400.0
2007-06-08 11:30:00,18.67,18.72,18.67,18.68,82000.0,16.6923,16.737,16.6923,16.7013,82000.0
2007-06-08 11:40:00,18.68,18.7,18.67,18.68,45600.0,16.7013,16.7192,16.6923,16.7013,45600.0
2007-06-08 11:50:00,18.67,18.7,18.65,18.67,86400.0,16.6923,16.7192,16.6744,16.6923,86400.0
2007-06-08 12:00:00,18.67,18.72,18.67,18.7,114400.0,16.6923,16.737,16.6923,16.7192,114400.0
2007-06-08 12:10:00,18.71,18.73,18.71,18.72,166000.0,16.7281,16.746,16.7281,16.737,166000.0
2007-06-08 12:20:00,18.72,18.75,18.71,18.73,352800.0,16.737,16.7639,16.7281,16.746,352800.0
2007-06-08 12:30:00,18.73,18.75,18.72,18.75,191600.0,16.746,16.7639,16.737,16.7639,191600.0
2007-06-08 12:40:00,18.75,18.78,18.73,18.77,392400.0,16.7639,16.7907,16.746,16.7817,392400.0
2007-06-08 12:50:00,18.78,18.8,18.75,18.75,331600.0,16.7907,16.8086,16.7639,16.7639,331600.0
2007-06-08 13:00:00,18.75,18.75,18.73,18.74,110800.0,16.7639,16.7639,16.746,16.7549,110800.0
2007-06-08 13:10:00,18.74,18.75,18.73,18.74,80800.0,16.7549,16.7639,16.746,16.7549,80800.0
2007-06-08 13:20:00,18.74,18.76,18.73,18.74,268000.0,16.7549,16.7728,16.746,16.7549,268000.0
2007-06-08 13:30:00,18.75,18.79,18.74,18.79,142800.0,16.7639,16.7996,16.7549,16.7996,142800.0
2007-06-08 13:40:00,18.79,18.81,18.75,18.77,230800.0,16.7996,16.8175,16.7639,16.7817,230800.0
2007-06-08 13:50:00,18.78,18.78,18.74,18.75,136000.0,16.7907,16.7907,16.7549,16.7639,136000.0
2007-06-08 14:00:00,18.75,18.79,18.74,18.78,257600.0,16.7639,16.7996,16.7549,16.7907,257600.0
2007-06-08 14:10:00,18.78,18.81,18.72,18.75,236000.0,16.7907,16.8175,16.737,16.7639,236000.0
2007-06-08 14:20:00,18.76,18.76,18.72,18.73,179200.0,16.7728,16.7728,16.737,16.746,179200.0
2007-06-08 14:30:00,18.72,18.75,18.7,18.75,123200.0,16.737,16.7639,16.7192,16.7639,123200.0
2007-06-08 14:40:00,18.75,18.75,18.73,18.75,312000.0,16.7639,16.7639,16.746,16.7639,312000.0
2007-06-08 14:50:00,18.75,18.77,18.75,18.75,133600.0,16.7639,16.7817,16.7639,16.7639,133600.0
2007-06-08 15:00:00,18.75,18.77,18.74,18.75,313200.0,16.7639,16.7817,16.7549,16.7639,313200.0
2007-06-08 15:10:00,18.75,18.78,18.73,18.75,255200.0,16.7639,16.7907,16.746,16.7639,255200.0
2007-06-08 15:20:00,18.75,18.75,18.74,18.75,244800.0,16.7639,16.7639,16.7549,16.7639,244800.0
2007-06-08 15:30:00,18.75,18.82,18.74,18.82,450800.0,16.7639,16.8264,16.7549,16.8264,450800.0
2007-06-08 15:40:00,18.82,18.85,18.8,18.85,453600.0,16.8264,16.8533,16.8086,16.8533,453600.0
2007-06-08 15:50:00,18.85,18.89,18.84,18.87,507200.0,16.8533,16.889,16.8443,16.8711,507200.0
2007-06-11 09:30:00,18.88,19.2,18.87,19.08,475600.0,16.8801,17.1662,16.8711,17.0589,475600.0
2007-06-11 09:40:00,19.08,19.18,19.03,19.03,273600.0,17.0589,17.1483,17.0142,17.0142,273600.0
2007-06-11 09:50:00,19.03,19.1,18.93,18.95,218400.0,17.0142,17.0768,16.9248,16.9427,218400.0
2007-06-11 10:00:00,18.95,18.98,18.91,18.95,264400.0,16.9427,16.9695,16.9069,16.9427,264400.0
2007-06-11 10:10:00,18.94,18.95,18.89,18.94,302000.0,16.9337,16.9427,16.889,16.9337,302000.0
2007-06-11 10:20:00,18.95,19.0,18.94,18.99,255600.0,16.9427,16.9874,16.9337,16.9784,255600.0
2007-06-11 10:30:00,18.98,19.0,18.96,19.0,231600.0,16.9695,16.9874,16.9516,16.9874,231600.0
2007-06-11 10:40:00,19.0,19.0,18.97,18.99,130800.0,16.9874,16.9874,16.9606,16.9784,130800.0
2007-06-11 10:50:00,18.99,19.0,18.99,19.0,203600.0,16.9784,16.9874,16.9784,16.9874,203600.0
2007-06-11 11:00:00,19.0,19.0,18.89,18.93,176000.0,16.9874,16.9874,16.889,16.9248,176000.0
2007-06-11 11:10:00,18.94,18.95,18.88,18.88,117600.0,16.9337,16.9427,16.8801,16.8801,117600.0
2007-06-11 11:20:00,18.88,18.97,18.88,18.91,128000.0,16.8801,16.9606,16.8801,16.9069,128000.0
2007-06-11 11:30:00,18.9,18.94,18.9,18.92,80800.0,16.898,16.9337,16.898,16.9158,80800.0
2007-06-11 11:40:00,18.92,18.94,18.92,18.92,97600.0,16.9158,16.9337,16.9158,16.9158,97600.0
2007-06-11 11:50:00,18.92,18.93,18.87,18.88,530000.0,16.9158,16.9248,16.8711,16.8801,530000.0
2007-06-11 12:00:00,18.89,18.91,18.84,18.84,188400.0,16.889,16.9069,16.8443,16.8443,188400.0
2007-06-11 12:10:00,18.84,18.84,18.8,18.81,146400.0,16.8443,16.8443,16.8086,16.8175,146400.0
2007-06-11 12:20:00,18.83,18.89,18.83,18.89,180000.0,16.8354,16.889,16.8354,16.889,180000.0
2007-06-11 12:30:00,18.89,18.98,18.89,18.94,335600.0,16.889,16.9695,16.889,16.9337,335600.0
2007-06-11 12:40:00,18.94,18.98,18.92,18.97,170000.0,16.9337,16.9695,16.9158,16.9606,170000.0
2007-06-11 12:50:00,18.97,19.06,18.96,19.05,416400.0,16.9606,17.041,16.9516,17.0321,416400.0
2007-06-11 13:00:00,19.05,19.05,19.0,19.0,105200.0,17.0321,17.0321,16.9874,16.9874,105200.0
2007-06-11 13:10:00,19.0,19.01,18.99,19.0,119200.0,16.9874,16.9963,16.9784,16.9874,119200.0
2007-06-11 13:20:00,19.0,19.04,18.99,19.04,429600.0,16.9874,17.0231,16.9784,17.0231,429600.0
2007-06-11 13:30:00,19.03,19.04,19.01,19.03,77600.0,17.0142,17.0231,16.9963,17.0142,77600.0
2007-06-11 13:40:00,19.02,19.03,18.99,19.0,316000.0,17.0053,17.0142,16.9784,16.9874,316000.0
2007-06-11 13:50:00,19.0,19.03,18.99,19.02,317200.0,16.9874,17.0142,16.9784,17.0053,317200.0
2007-06-11 14:00:00,19.02,19.11,19.01,19.06,338400.0,17.0053,17.0857,16.9963,17.041,338400.0
2007-06-11 14:10:00,19.05,19.11,19.02,19.02,237600.0,17.0321,17.0857,17.0053,17.0053,237600.0
2007-06-11 14:20:00,19.02,19.04,19.01,19.02,40000.0,17.0053,17.0231,16.9963,17.0053,40000.0
2007-06-11 14:30:00,19.02,19.02,19.0,19.01,84400.0,17.0053,17.0053,16.9874,16.9963,84400.0
2007-06-11 14:40:00,19.01,19.03,18.99,18.99,109200.0,16.9963,17.0142,16.9784,16.9784,109200.0
2007-06-11 14:50:00,19.0,19.05,19.0,19.01,317200.0,16.9874,17.0321,16.9874,16.9963,317200.0
2007-06-11 15:00:00,19.0,19.03,19.0,19.02,272800.0,16.9874,17.0142,16.9874,17.0053,272800.0
2007-06-11 15:10:00,19.02,19.04,19.0,19.01,98400.0,17.0053,17.0231,16.9874,16.9963,98400.0
2007-06-11 15:20:00,19.0,19.04,19.0,19.03,311200.0,16.9874,17.0231,16.9874,17.0142,311200.0
2007-06-11 15:30:00,19.03,19.08,19.02,19.06,391600.0,17.0142,17.0589,17.0053,17.041,391600.0
2007-06-11 15:40:00,19.06,19.11,19.04,19.07,486000.0,17.041,17.0857,17.0231,17.05,486000.0
2007-06-11 15:50:00,19.07,19.13,19.06,19.09,760800.0,17.05,17.1036,17.041,17.0678,760800.0
2007-06-12 09:30:00,19.05,19.09,18.96,19.0,196800.0,17.0321,17.0678,16.9516,16.9874,196800.0
2007-06-12 09:40:00,19.0,19.07,18.98,19.04,142000.0,16.9874,17.05,16.9695,17.0231,142000.0
2007-06-12 09:50:00,19.04,19.04,18.94,18.95,147600.0,17.0231,17.0231,16.9337,16.9427,147600.0
2007-06-12 10:00:00,18.95,18.98,18.92,18.96,194400.0,16.9427,16.9695,16.9158,16.9516,194400.0
2007-06-12 10:10:00,18.96,18.96,18.92,18.93,112400.0,16.9516,16.9516,16.9158,16.9248,112400.0
2007-06-12 10:20:00,18.92,18.96,18.86,18.87,211200.0,16.9158,16.9516,16.8622,16.8711,211200.0
2007-06-12 10:30:00,18.87,18.95,18.86,18.95,46800.0,16.8711,16.9427,16.8622,16.9427,46800.0
2007-06-12 10:40:00,18.94,19.0,18.92,18.93,178000.0,16.9337,16.9874,16.9158,16.9248,178000.0
2007-06-12 10:50:00,18.93,18.93,18.89,18.92,409200.0,16.9248,16.9248,16.889,16.9158,409200.0
2007-06-12 11:00:00,18.9,18.92,18.87,18.89,92000.0,16.898,16.9158,16.8711,16.889,92000.0
2007-06-12 11:10:00,18.9,19.02,18.89,19.02,299200.0,16.898,17.0053,16.889,17.0053,299200.0
2007-06-12 11:20:00,19.02,19.08,19.02,19.05,338800.0,17.0053,17.0589,17.0053,17.0321,338800.0
2007-06-12 11:30:00,19.05,19.08,19.0,19.08,393200.0,17.0321,17.0589,16.9874,17.0589,393200.0
2007-06-12 11:40:00,19.08,19.22,19.08,19.2,346000.0,17.0589,17.1841,17.0589,17.1662,346000.0
2007-06-12 11:50:00,19.19,19.19,19.1,19.14,379600.0,17.1572,17.1572,17.0768,17.1125,379600.0
2007-06-12 12:00:00,19.14,19.14,19.07,19.11,84400.0,17.1125,17.1125,17.05,17.0857,84400.0
2007-06-12 12:10:00,19.11,19.11,19.03,19.06,123200.0,17.0857,17.0857,17.0142,17.041,123200.0
2007-06-12 12:20:00,19.05,19.06,19.05,19.05,42000.0,17.0321,17.041,17.0321,17.0321,42000.0
2007-06-12 12:30:00,19.05,19.05,19.02,19.02,81600.0,17.0321,17.0321,17.0053,17.0053,81600.0
2007-06-12 12:40:00,19.02,19.06,19.02,19.03,134400.0,17.0053,17.041,17.0053,17.0142,134400.0
2007-06-12 12:50:00,19.03,19.05,18.99,19.0,123600.0,17.0142,17.0321,16.9784,16.9874,123600.0
2007-06-12 13:00:00,19.0,19.0,18.92,18.94,98000.0,16.9874,16.9874,16.9158,16.9337,98000.0
2007-06-12 13:10:00,18.94,19.03,18.94,19.01,172400.0,16.9337,17.0142,16.9337,16.9963,172400.0
2007-06-12 13:20:00,19.01,19.04,19.0,19.03,86800.0,16.9963,17.0231,16.9874,17.0142,86800.0
2007-06-12 13:30:00,19.02,19.06,19.02,19.05,110400.0,17.0053,17.041,17.0053,17.0321,110400.0
2007-06-12 13:40:00,19.06,19.07,19.01,19.05,242800.0,17.041,17.05,16.9963,17.0321,242800.0
2007-06-12 13:50:00,19.05,19.09,19.0,19.09,141600.0,17.0321,17.0678,16.9874,17.0678,141600.0
2007-06-12 14:00:00,19.09,19.15,19.08,19.11,224000.0,17.0678,17.1215,17.0589,17.0857,224000.0
2007-06-12 14:10:00,19.11,19.13,19.09,19.12,86000.0,17.0857,17.1036,17.0678,17.0947,86000.0
2007-06-12 14:20:00,19.12,19.14,19.08,19.11,204800.0,17.0947,17.1125,17.0589,17.0857,204800.0
2007-06-12 14:30:00,19.11,19.14,19.06,19.07,135600.0,17.0857,17.1125,17.041,17.05,135600.0
2007-06-12 14:40:00,19.06,19.09,19.03,19.03,294400.0,17.041,17.0678,17.0142,17.0142,294400.0
2007-06-12 14:50:00,19.04,19.11,19.04,19.1,92800.0,17.0231,17.0857,17.0231,17.0768,92800.0
2007-06-12 15:00:00,19.11,19.12,19.03,19.03,212400.0,17.0857,17.0947,17.0142,17.0142,212400.0
2007-06-12 15:10:00,19.03,19.05,18.97,18.99,205200.0,17.0142,17.0321,16.9606,16.9784,205200.0
2007-06-12 15:20:00,18.99,19.0,18.95,18.98,372000.0,16.9784,16.9874,16.9427,16.9695,372000.0
2007-06-12 15:30:00,18.98,18.99,18.9,18.91,244000.0,16.9695,16.9784,16.898,16.9069,244000.0
2007-06-12 15:40:00,18.91,18.92,18.87,18.88,321200.0,16.9069,16.9158,16.8711,16.8801,321200.0
2007-06-12 15:50:00,18.88,18.91,18.84,18.88,473200.0,16.8801,16.9069,16.8443,16.8801,473200.0
2007-06-13 09:30:00,18.95,19.47,18.88,19.41,815600.0,16.9427,17.4076,16.8801,17.3539,815600.0
2007-06-13 09:40:00,19.4,19.41,19.25,19.29,366400.0,17.345,17.3539,17.2109,17.2467,366400.0
2007-06-13 09:50:00,19.29,19.4,19.29,19.37,513600.0,17.2467,17.345,17.2467,17.3182,513600.0
2007-06-13 10:00:00,19.36,19.4,19.3,19.31,344800.0,17.3092,17.345,17.2556,17.2645,344800.0
2007-06-13 10:10:00,19.31,19.36,19.24,19.36,458400.0,17.2645,17.3092,17.202,17.3092,458400.0
2007-06-13 10:20:00,19.36,19.42,19.35,19.37,379600.0,17.3092,17.3629,17.3003,17.3182,379600.0
2007-06-13 10:30:00,19.37,19.4,19.35,19.35,212400.0,17.3182,17.345,17.3003,17.3003,212400.0
2007-06-13 10:40:00,19.35,19.39,19.35,19.37,200000.0,17.3003,17.3361,17.3003,17.3182,200000.0
2007-06-13 10:50:00,19.37,19.41,19.35,19.4,273600.0,17.3182,17.3539,17.3003,17.345,273600.0
2007-06-13 11:00:00,19.4,19.42,19.39,19.41,196400.0,17.345,17.3629,17.3361,17.3539,196400.0
2007-06-13 11:10:00,19.41,19.41,19.33,19.34,280400.0,17.3539,17.3539,17.2824,17.2914,280400.0
2007-06-13 11:20:00,19.34,19.43,19.33,19.43,581600.0,17.2914,17.3718,17.2824,17.3718,581600.0
2007-06-13 11:30:00,19.43,19.44,19.4,19.42,326400.0,17.3718,17.3808,17.345,17.3629,326400.0
2007-06-13 11:40:00,19.42,19.47,19.42,19.47,201200.0,17.3629,17.4076,17.3629,17.4076,201200.0
2007-06-13 11:50:00,19.46,19.47,19.42,19.44,312000.0,17.3986,17.4076,17.3629,17.3808,312000.0
2007-06-13 12:00:00,19.44,19.44,19.4,19.43,161200.0,17.3808,17.3808,17.345,17.3718,161200.0
2007-06-13 12:10:00,19.43,19.44,19.42,19.43,152400.0,17.3718,17.3808,17.3629,17.3718,152400.0
2007-06-13 12:20:00,19.43,19.43,19.4,19.42,261600.0,17.3718,17.3718,17.345,17.3629,261600.0
2007-06-13 12:30:00,19.42,19.43,19.41,19.41,92800.0,17.3629,17.3718,17.3539,17.3539,92800.0
2007-06-13 12:40:00,19.41,19.46,19.41,19.46,197200.0,17.3539,17.3986,17.3539,17.3986,197200.0
2007-06-13 12:50:00,19.45,19.47,19.42,19.44,164000.0,17.3897,17.4076,17.3629,17.3808,164000.0
2007-06-13 13:00:00,19.45,19.46,19.39,19.4,149200.0,17.3897,17.3986,17.3361,17.345,149200.0
2007-06-13 13:10:00,19.4,19.41,19.34,19.36,190000.0,17.345,17.3539,17.2914,17.3092,190000.0
2007-06-13 13:20:00,19.36,19.39,19.35,19.36,66000.0,17.3092,17.3361,17.3003,17.3092,66000.0
2007-06-13 13:30:00,19.36,19.43,19.34,19.43,370400.0,17.3092,17.3718,17.2914,17.3718,370400.0
2007-06-13 13:40:00,19.43,19.44,19.37,19.41,94000.0,17.3718,17.3808,17.3182,17.3539,94000.0
2007-06-13 13:50:00,19.41,19.47,19.4,19.45,207200.0,17.3539,17.4076,17.345,17.3897,207200.0
2007-06-13 14:00:00,19.46,19.54,19.46,19.53,506000.0,17.3986,17.4702,17.3986,17.4612,506000.0
2007-06-13 14:10:00,19.53,19.6,19.53,19.56,545200.0,17.4612,17.5238,17.4612,17.4881,545200.0
2007-06-13 14:20:00,19.56,19.57,19.53,19.53,214800.0,17.4881,17.497,17.4612,17.4612,214800.0
2007-06-13 14:30:00,19.53,19.61,19.52,19.6,270000.0,17.4612,17.5328,17.4523,17.5238,270000.0
2007-06-13 14:40:00,19.6,19.64,19.58,19.63,290400.0,17.5238,17.5596,17.5059,17.5506,290400.0
2007-06-13 14:50:00,19.63,19.65,19.61,19.65,271600.0,17.5506,17.5685,17.5328,17.5685,271600.0
2007-06-13 15:00:00,19.65,19.69,19.64,19.65,382400.0,17.5685,17.6043,17.5596,17.5685,382400.0
2007-06-13 15:10:00,19.65,19.66,19.6,19.62,276400.0,17.5685,17.5775,17.5238,17.5417,276400.0
2007-06-13 15:20:00,19.62,19.7,19.61,19.69,439600.0,17.5417,17.6132,17.5328,17.6043,439600.0
2007-06-13 15:30:00,19.69,19.79,19.66,19.78,542800.0,17.6043,17.6937,17.5775,17.6848,542800.0
2007-06-13 15:40:00,19.78,19.8,19.75,19.75,1237200.0,17.6848,17.7026,17.6579,17.6579,1237200.0
2007-06-13 15:50:00,19.75,19.79,19.71,19.75,1126000.0,17.6579,17.6937,17.6222,17.6579,1126000.0
2007-06-14 09:30:00,19.75,19.9,19.72,19.88,336800.0,17.6579,17.792,17.6311,17.7742,336800.0
2007-06-14 09:40:00,19.86,19.93,19.83,19.92,167600.0,17.7563,17.8189,17.7295,17.8099,167600.0
2007-06-14 09:50:00,19.91,19.96,19.89,19.96,228400.0,17.801,17.8457,17.7831,17.8457,228400.0
2007-06-14 10:00:00,19.96,20.0,19.94,19.95,443600.0,17.8457,17.8814,17.8278,17.8367,443600.0
2007-06-14 10:10:00,19.96,20.0,19.88,19.89,173600.0,17.8457,17.8814,17.7742,17.7831,173600.0
2007-06-14 10:20:00,19.89,19.9,19.87,19.9,249200.0,17.7831,17.792,17.7652,17.792,249200.0
2007-06-14 10:30:00,19.9,20.0,19.9,20.0,233200.0,17.792,17.8814,17.792,17.8814,233200.0
2007-06-14 10:40:00,20.0,20.05,19.96,20.0,196400.0,17.8814,17.9262,17.8457,17.8814,196400.0
2007-06-14 10:50:00,19.98,19.99,19.94,19.94,118000.0,17.8636,17.8725,17.8278,17.8278,118000.0
2007-06-14 11:00:00,19.95,19.95,19.89,19.9,412000.0,17.8367,17.8367,17.7831,17.792,412000.0
2007-06-14 11:10:00,19.9,19.9,19.83,19.85,102000.0,17.792,17.792,17.7295,17.7473,102000.0
2007-06-14 11:20:00,19.84,19.88,19.83,19.87,138400.0,17.7384,17.7742,17.7295,17.7652,138400.0
2007-06-14 11:30:00,19.86,19.88,19.86,19.87,145200.0,17.7563,17.7742,17.7563,17.7652,145200.0
2007-06-14 11:40:00,19.86,19.86,19.8,19.81,125200.0,17.7563,17.7563,17.7026,17.7116,125200.0
2007-06-14 11:50:00,19.8,19.8,19.77,19.77,207600.0,17.7026,17.7026,17.6758,17.6758,207600.0
2007-06-14 12:00:00,19.77,19.78,19.73,19.75,111600.0,17.6758,17.6848,17.64,17.6579,111600.0
2007-06-14 12:10:00,19.75,19.82,19.73,19.82,208800.0,17.6579,17.7205,17.64,17.7205,208800.0
2007-06-14 12:20:00,19.81,19.85,19.81,19.81,122000.0,17.7116,17.7473,17.7116,17.7116,122000.0
2007-06-14 12:30:00,19.81,19.89,19.81,19.88,188800.0,17.7116,17.7831,17.7116,17.7742,188800.0
2007-06-14 12:40:00,19.87,19.87,19.83,19.83,66400.0,17.7652,17.7652,17.7295,17.7295,66400.0
2007-06-14 12:50:00,19.83,19.83,19.8,19.81,103600.0,17.7295,17.7295,17.7026,17.7116,103600.0
2007-06-14 13:00:00,19.81,19.82,19.8,19.81,72400.0,17.7116,17.7205,17.7026,17.7116,72400.0
2007-06-14 13:10:00,19.81,19.81,19.79,19.8,56800.0,17.7116,17.7116,17.6937,17.7026,56800.0
2007-06-14 13:20:00,19.8,19.81,19.79,19.81,118400.0,17.7026,17.7116,17.6937,17.7116,118400.0
2007-06-14 13:30:00,19.8,19.83,19.8,19.82,75600.0,17.7026,17.7295,17.7026,17.7205,75600.0
2007-06-14 13:40:00,19.83,19.91,19.83,19.86,143600.0,17.7295,17.801,17.7295,17.7563,143600.0
2007-06-14 13:50:00,19.86,19.92,19.86,19.9,58400.0,17.7563,17.8099,17.7563,17.792,58400.0
2007-06-14 14:00:00,19.9,19.9,19.83,19.84,116400.0,17.792,17.792,17.7295,17.7384,116400.0
2007-06-14 14:10:00,19.85,19.87,19.83,19.86,47600.0,17.7473,17.7652,17.7295,17.7563,47600.0
2007-06-14 14:20:00,19.85,19.87,19.81,19.82,173600.0,17.7473,17.7652,17.7116,17.7205,173600.0
2007-06-14 14:30:00,19.81,19.87,19.79,19.86,140800.0,17.7116,17.7652,17.6937,17.7563,140800.0
2007-06-14 14:40:00,19.86,19.9,19.84,19.88,155200.0,17.7563,17.792,17.7384,17.7742,155200.0
2007-06-14 14:50:00,19.88,19.89,19.83,19.86,134400.0,17.7742,17.7831,17.7295,17.7563,134400.0
2007-06-14 15:00:00,19.86,19.89,19.84,19.84,370000.0,17.7563,17.7831,17.7384,17.7384,370000.0
2007-06-14 15:10:00,19.84,19.86,19.83,19.84,129200.0,17.7384,17.7563,17.7295,17.7384,129200.0
2007-06-14 15:20:00,19.85,19.89,19.85,19.85,190400.0,17.7473,17.7831,17.7473,17.7473,190400.0
2007-06-14 15:30:00,19.85,19.87,19.84,19.85,440400.0,17.7473,17.7652,17.7384,17.7473,440400.0
2007-06-14 15:40:00,19.85,19.85,19.81,19.83,389600.0,17.7473,17.7473,17.7116,17.7295,389600.0
2007-06-14 15:50:00,19.83,19.83,19.76,19.8,497200.0,17.7295,17.7295,17.6669,17.7026,497200.0
2007-06-15 09:30:00,20.01,20.21,20.0,20.17,3154000.0,17.8904,18.0692,17.8814,18.0334,3154000.0
2007-06-15 09:40:00,20.17,20.2,20.15,20.15,331600.0,18.0334,18.0603,18.0156,18.0156,331600.0
2007-06-15 09:50:00,20.15,20.17,19.91,19.96,521600.0,18.0156,18.0334,17.801,17.8457,521600.0
2007-06-15 10:00:00,19.97,19.98,19.86,19.95,238000.0,17.8546,17.8636,17.7563,17.8367,238000.0
2007-06-15 10:10:00,19.95,19.98,19.93,19.94,369200.0,17.8367,17.8636,17.8189,17.8278,369200.0
2007-06-15 10:20:00,19.94,19.96,19.84,19.93,473200.0,17.8278,17.8457,17.7384,17.8189,473200.0
2007-06-15 10:30:00,19.92,19.96,19.92,19.93,269200.0,17.8099,17.8457,17.8099,17.8189,269200.0
2007-06-15 10:40:00,19.93,19.95,19.93,19.93,80400.0,17.8189,17.8367,17.8189,17.8189,80400.0
2007-06-15 10:50:00,19.93,19.95,19.93,19.94,118000.0,17.8189,17.8367,17.8189,17.8278,118000.0
2007-06-15 11:00:00,19.94,19.95,19.94,19.94,122000.0,17.8278,17.8367,17.8278,17.8278,122000.0
2007-06-15 11:10:00,19.94,19.96,19.89,19.89,119600.0,17.8278,17.8457,17.7831,17.7831,119600.0
2007-06-15 11:20:00,19.89,19.89,19.84,19.84,144000.0,17.7831,17.7831,17.7384,17.7384,144000.0
2007-06-15 11:30:00,19.84,19.85,19.78,19.8,159600.0,17.7384,17.7473,17.6848,17.7026,159600.0
2007-06-15 11:40:00,19.79,19.91,19.78,19.9,171200.0,17.6937,17.801,17.6848,17.792,171200.0
2007-06-15 11:50:00,19.91,19.92,19.85,19.86,60000.0,17.801,17.8099,17.7473,17.7563,60000.0
2007-06-15 12:00:00,19.86,19.87,19.85,19.86,45600.0,17.7563,17.7652,17.7473,17.7563,45600.0
2007-06-15 12:10:00,19.87,19.87,19.82,19.83,91200.0,17.7652,17.7652,17.7205,17.7295,91200.0
2007-06-15 12:20:00,19.83,19.84,19.81,19.82,54400.0,17.7295,17.7384,17.7116,17.7205,54400.0
2007-06-15 12:30:00,19.82,19.85,19.81,19.85,69600.0,17.7205,17.7473,17.7116,17.7473,69600.0
2007-06-15 12:40:00,19.86,19.89,19.84,19.89,207200.0,17.7563,17.7831,17.7384,17.7831,207200.0
2007-06-15 12:50:00,19.89,19.89,19.88,19.88,153600.0,17.7831,17.7831,17.7742,17.7742,153600.0
2007-06-15 13:00:00,19.88,19.89,19.86,19.87,151200.0,17.7742,17.7831,17.7563,17.7652,151200.0
2007-06-15 13:10:00,19.86,19.88,19.86,19.86,58800.0,17.7563,17.7742,17.7563,17.7563,58800.0
2007-06-15 13:20:00,19.85,19.87,19.85,19.86,27200.0,17.7473,17.7652,17.7473,17.7563,27200.0
2007-06-15 13:30:00,19.85,19.85,19.78,19.81,149600.0,17.7473,17.7473,17.6848,17.7116,149600.0
2007-06-15 13:40:00,19.81,19.86,19.81,19.86,56800.0,17.7116,17.7563,17.7116,17.7563,56800.0
2007-06-15 13:50:00,19.86,19.93,19.86,19.89,104800.0,17.7563,17.8189,17.7563,17.7831,104800.0
2007-06-15 14:00:00,19.9,19.9,19.81,19.81,72000.0,17.792,17.792,17.7116,17.7116,72000.0
2007-06-15 14:10:00,19.81,19.84,19.78,19.84,136800.0,17.7116,17.7384,17.6848,17.7384,136800.0
2007-06-15 14:20:00,19.84,19.84,19.8,19.83,102400.0,17.7384,17.7384,17.7026,17.7295,102400.0
2007-06-15 14:30:00,19.82,19.85,19.81,19.84,55200.0,17.7205,17.7473,17.7116,17.7384,55200.0
2007-06-15 14:40:00,19.83,19.83,19.81,19.83,68000.0,17.7295,17.7295,17.7116,17.7295,68000.0
2007-06-15 14:50:00,19.84,19.88,19.82,19.88,76400.0,17.7384,17.7742,17.7205,17.7742,76400.0
2007-06-15 15:00:00,19.87,19.87,19.82,19.82,104800.0,17.7652,17.7652,17.7205,17.7205,104800.0
2007-06-15 15:10:00,19.82,19.85,19.81,19.82,116000.0,17.7205,17.7473,17.7116,17.7205,116000.0
2007-06-15 15:20:00,19.82,19.82,19.77,19.78,223200.0,17.7205,17.7205,17.6758,17.6848,223200.0
2007-06-15 15:30:00,19.78,19.8,19.75,19.77,314400.0,17.6848,17.7026,17.6579,17.6758,314400.0
2007-06-15 15:40:00,19.76,19.78,19.75,19.76,244800.0,17.6669,17.6848,17.6579,17.6669,244800.0
2007-06-15 15:50:00,19.76,19.78,19.73,19.75,426800.0,17.6669,17.6848,17.64,17.6579,426800.0
2007-06-18 09:30:00,19.8,19.86,19.66,19.69,167200.0,17.7026,17.7563,17.5775,17.6043,167200.0
2007-06-18 09:40:00,19.7,19.71,19.64,19.64,128800.0,17.6132,17.6222,17.5596,17.5596,128800.0
2007-06-18 09:50:00,19.65,19.69,19.64,19.68,91200.0,17.5685,17.6043,17.5596,17.5953,91200.0
2007-06-18 10:00:00,19.67,19.67,19.59,19.6,177200.0,17.5864,17.5864,17.5149,17.5238,177200.0
2007-06-18 10:10:00,19.6,19.61,19.5,19.52,158000.0,17.5238,17.5328,17.4344,17.4523,158000.0
2007-06-18 10:20:00,19.52,19.57,19.51,19.54,225600.0,17.4523,17.497,17.4434,17.4702,225600.0
2007-06-18 10:30:00,19.52,19.65,19.52,19.63,177200.0,17.4523,17.5685,17.4523,17.5506,177200.0
2007-06-18 10:40:00,19.63,19.64,19.61,19.61,109200.0,17.5506,17.5596,17.5328,17.5328,109200.0
2007-06-18 10:50:00,19.6,19.64,19.55,19.63,216400.0,17.5238,17.5596,17.4791,17.5506,216400.0
2007-06-18 11:00:00,19.62,19.62,19.57,19.58,74800.0,17.5417,17.5417,17.497,17.5059,74800.0
2007-06-18 11:10:00,19.58,19.65,19.57,19.64,143200.0,17.5059,17.5685,17.497,17.5596,143200.0
2007-06-18 11:20:00,19.64,19.78,19.64,19.78,646400.0,17.5596,17.6848,17.5596,17.6848,646400.0
2007-06-18 11:30:00,19.77,19.84,19.77,19.82,360800.0,17.6758,17.7384,17.6758,17.7205,360800.0
2007-06-18 11:40:00,19.82,19.85,19.72,19.72,494800.0,17.7205,17.7473,17.6311,17.6311,494800.0
2007-06-18 11:50:00,19.72,19.78,19.71,19.75,126000.0,17.6311,17.6848,17.6222,17.6579,126000.0
2007-06-18 12:00:00,19.75,19.78,19.58,19.59,276400.0,17.6579,17.6848,17.5059,17.5149,276400.0
2007-06-18 12:10:00,19.59,19.68,19.59,19.66,180000.0,17.5149,17.5953,17.5149,17.5775,180000.0
2007-06-18 12:20:00,19.65,19.66,19.57,19.58,96000.0,17.5685,17.5775,17.497,17.5059,96000.0
2007-06-18 12:30:00,19.59,19.65,19.58,19.63,242800.0,17.5149,17.5685,17.5059,17.5506,242800.0
2007-06-18 12:40:00,19.63,19.64,19.6,19.61,180000.0,17.5506,17.5596,17.5238,17.5328,180000.0
2007-06-18 12:50:00,19.61,19.63,19.6,19.61,220000.0,17.5328,17.5506,17.5238,17.5328,220000.0
2007-06-18 13:00:00,19.61,19.61,19.56,19.59,148400.0,17.5328,17.5328,17.4881,17.5149,148400.0
2007-06-18 13:10:00,19.59,19.61,19.58,19.61,106000.0,17.5149,17.5328,17.5059,17.5328,106000.0
2007-06-18 13:20:00,19.6,19.63,19.59,19.6,99200.0,17.5238,17.5506,17.5149,17.5238,99200.0
2007-06-18 13:30:00,19.6,19.61,19.59,19.59,46000.0,17.5238,17.5328,17.5149,17.5149,46000.0
2007-06-18 13:40:00,19.59,19.6,19.53,19.58,133200.0,17.5149,17.5238,17.4612,17.5059,133200.0
2007-06-18 13:50:00,19.58,19.6,19.51,19.56,186400.0,17.5059,17.5238,17.4434,17.4881,186400.0
2007-06-18 14:00:00,19.58,19.59,19.52,19.53,130400.0,17.5059,17.5149,17.4523,17.4612,130400.0
2007-06-18 14:10:00,19.53,19.6,19.53,19.58,108800.0,17.4612,17.5238,17.4612,17.5059,108800.0
2007-06-18 14:20:00,19.58,19.63,19.58,19.6,120800.0,17.5059,17.5506,17.5059,17.5238,120800.0
2007-06-18 14:30:00,19.6,19.62,19.59,19.61,50400.0,17.5238,17.5417,17.5149,17.5328,50400.0
2007-06-18 14:40:00,19.61,19.62,19.57,19.61,63600.0,17.5328,17.5417,17.497,17.5328,63600.0
2007-06-18 14:50:00,19.61,19.61,19.53,19.57,77600.0,17.5328,17.5328,17.4612,17.497,77600.0
2007-06-18 15:00:00,19.58,19.58,19.53,19.55,203600.0,17.5059,17.5059,17.4612,17.4791,203600.0
2007-06-18 15:10:00,19.55,19.58,19.55,19.55,236000.0,17.4791,17.5059,17.4791,17.4791,236000.0
2007-06-18 15:20:00,19.55,19.59,19.55,19.57,292800.0,17.4791,17.5149,17.4791,17.497,292800.0
2007-06-18 15:30:00,19.57,19.59,19.55,19.55,316800.0,17.497,17.5149,17.4791,17.4791,316800.0
2007-06-18 15:40:00,19.55,19.56,19.51,19.52,361600.0,17.4791,17.4881,17.4434,17.4523,361600.0
2007-06-18 15:50:00,19.52,19.54,19.46,19.52,918000.0,17.4523,17.4702,17.3986,17.4523,918000.0
2007-06-19 09:30:00,19.42,19.43,19.36,19.43,167200.0,17.3629,17.3718,17.3092,17.3718,167200.0
2007-06-19 09:40:00,19.43,19.59,19.43,19.48,169600.0,17.3718,17.5149,17.3718,17.4165,169600.0
2007-06-19 09:50:00,19.48,19.5,19.39,19.43,72000.0,17.4165,17.4344,17.3361,17.3718,72000.0
2007-06-19 10:00:00,19.44,19.5,19.35,19.35,240000.0,17.3808,17.4344,17.3003,17.3003,240000.0
2007-06-19 10:10:00,19.35,19.4,19.33,19.35,103200.0,17.3003,17.345,17.2824,17.3003,103200.0
2007-06-19 10:20:00,19.35,19.45,19.34,19.45,113600.0,17.3003,17.3897,17.2914,17.3897,113600.0
2007-06-19 10:30:00,19.45,19.5,19.44,19.45,113600.0,17.3897,17.4344,17.3808,17.3897,113600.0
2007-06-19 10:40:00,19.45,19.49,19.44,19.46,96800.0,17.3897,17.4255,17.3808,17.3986,96800.0
2007-06-19 10:50:00,19.47,19.52,19.43,19.44,82000.0,17.4076,17.4523,17.3718,17.3808,82000.0
2007-06-19 11:00:00,19.44,19.45,19.42,19.42,104000.0,17.3808,17.3897,17.3629,17.3629,104000.0
2007-06-19 11:10:00,19.43,19.44,19.42,19.43,46000.0,17.3718,17.3808,17.3629,17.3718,46000.0
2007-06-19 11:20:00,19.43,19.44,19.39,19.39,50400.0,17.3718,17.3808,17.3361,17.3361,50400.0
2007-06-19 11:30:00,19.39,19.4,19.33,19.34,89600.0,17.3361,17.345,17.2824,17.2914,89600.0
2007-06-19 11:40:00,19.34,19.41,19.34,19.41,62800.0,17.2914,17.3539,17.2914,17.3539,62800.0
2007-06-19 11:50:00,19.41,19.45,19.41,19.44,78800.0,17.3539,17.3897,17.3539,17.3808,78800.0
2007-06-19 12:00:00,19.44,19.45,19.43,19.44,133600.0,17.3808,17.3897,17.3718,17.3808,133600.0
2007-06-19 12:10:00,19.44,19.45,19.4,19.42,123200.0,17.3808,17.3897,17.345,17.3629,123200.0
2007-06-19 12:20:00,19.43,19.45,19.42,19.43,64000.0,17.3718,17.3897,17.3629,17.3718,64000.0
2007-06-19 12:30:00,19.43,19.43,19.34,19.34,147600.0,17.3718,17.3718,17.2914,17.2914,147600.0
2007-06-19 12:40:00,19.34,19.4,19.34,19.38,286000.0,17.2914,17.345,17.2914,17.3271,286000.0
2007-06-19 12:50:00,19.39,19.43,19.39,19.42,97200.0,17.3361,17.3718,17.3361,17.3629,97200.0
2007-06-19 13:00:00,19.42,19.43,19.36,19.39,142400.0,17.3629,17.3718,17.3092,17.3361,142400.0
2007-06-19 13:10:00,19.39,19.4,19.37,19.38,89600.0,17.3361,17.345,17.3182,17.3271,89600.0
2007-06-19 13:20:00,19.38,19.39,19.33,19.35,153600.0,17.3271,17.3361,17.2824,17.3003,153600.0
2007-06-19 13:30:00,19.34,19.35,19.32,19.34,113600.0,17.2914,17.3003,17.2735,17.2914,113600.0
2007-06-19 13:40:00,19.34,19.36,19.34,19.36,71200.0,17.2914,17.3092,17.2914,17.3092,71200.0
2007-06-19 13:50:00,19.36,19.36,19.33,19.33,56400.0,17.3092,17.3092,17.2824,17.2824,56400.0
2007-06-19 14:00:00,19.35,19.35,19.28,19.32,88000.0,17.3003,17.3003,17.2377,17.2735,88000.0
2007-06-19 14:10:00,19.32,19.34,19.32,19.33,87600.0,17.2735,17.2914,17.2735,17.2824,87600.0
2007-06-19 14:20:00,19.33,19.34,19.29,19.31,100400.0,17.2824,17.2914,17.2467,17.2645,100400.0
2007-06-19 14:30:00,19.31,19.34,19.28,19.34,109200.0,17.2645,17.2914,17.2377,17.2914,109200.0
2007-06-19 14:40:00,19.33,19.36,19.33,19.35,99600.0,17.2824,17.3092,17.2824,17.3003,99600.0
2007-06-19 14:50:00,19.35,19.39,19.35,19.36,125600.0,17.3003,17.3361,17.3003,17.3092,125600.0
2007-06-19 15:00:00,19.36,19.42,19.36,19.41,132800.0,17.3092,17.3629,17.3092,17.3539,132800.0
2007-06-19 15:10:00,19.41,19.41,19.37,19.4,238800.0,17.3539,17.3539,17.3182,17.345,238800.0
2007-06-19 15:20:00,19.39,19.43,19.39,19.41,88000.0,17.3361,17.3718,17.3361,17.3539,88000.0
2007-06-19 15:30:00,19.42,19.43,19.39,19.43,96000.0,17.3629,17.3718,17.3361,17.3718,96000.0
2007-06-19 15:40:00,19.43,19.43,19.41,19.43,135600.0,17.3718,17.3718,17.3539,17.3718,135600.0
2007-06-19 15:50:00,19.42,19.43,19.41,19.42,138400.0,17.3629,17.3718,17.3539,17.3629,138400.0
2007-06-20 09:30:00,19.47,19.68,19.46,19.6,226400.0,17.4076,17.5953,17.3986,17.5238,226400.0
2007-06-20 09:40:00,19.59,19.6,19.38,19.38,124800.0,17.5149,17.5238,17.3271,17.3271,124800.0
2007-06-20 09:50:00,19.4,19.45,19.34,19.41,241200.0,17.345,17.3897,17.2914,17.3539,241200.0
2007-06-20 10:00:00,19.41,19.5,19.4,19.45,238800.0,17.3539,17.4344,17.345,17.3897,238800.0
2007-06-20 10:10:00,19.46,19.48,19.43,19.45,56000.0,17.3986,17.4165,17.3718,17.3897,56000.0
2007-06-20 10:20:00,19.47,19.48,19.42,19.46,45600.0,17.4076,17.4165,17.3629,17.3986,45600.0
2007-06-20 10:30:00,19.47,19.5,19.43,19.5,330000.0,17.4076,17.4344,17.3718,17.4344,330000.0
2007-06-20 10:40:00,19.49,19.54,19.46,19.54,127200.0,17.4255,17.4702,17.3986,17.4702,127200.0
2007-06-20 10:50:00,19.54,19.55,19.5,19.55,43200.0,17.4702,17.4791,17.4344,17.4791,43200.0
2007-06-20 11:00:00,19.55,19.55,19.48,19.5,134800.0,17.4791,17.4791,17.4165,17.4344,134800.0
2007-06-20 11:10:00,19.5,19.51,19.46,19.5,67200.0,17.4344,17.4434,17.3986,17.4344,67200.0
2007-06-20 11:20:00,19.5,19.55,19.5,19.54,76000.0,17.4344,17.4791,17.4344,17.4702,76000.0
2007-06-20 11:30:00,19.55,19.55,19.42,19.43,104400.0,17.4791,17.4791,17.3629,17.3718,104400.0
2007-06-20 11:40:00,19.4,19.44,19.38,19.42,61200.0,17.345,17.3808,17.3271,17.3629,61200.0
2007-06-20 11:50:00,19.43,19.43,19.36,19.41,49200.0,17.3718,17.3718,17.3092,17.3539,49200.0
2007-06-20 12:00:00,19.39,19.41,19.36,19.37,76800.0,17.3361,17.3539,17.3092,17.3182,76800.0
2007-06-20 12:10:00,19.4,19.43,19.36,19.43,79200.0,17.345,17.3718,17.3092,17.3718,79200.0
2007-06-20 12:20:00,19.43,19.5,19.43,19.5,92000.0,17.3718,17.4344,17.3718,17.4344,92000.0
2007-06-20 12:30:00,19.5,19.5,19.47,19.47,112800.0,17.4344,17.4344,17.4076,17.4076,112800.0
2007-06-20 12:40:00,19.47,19.5,19.46,19.5,70400.0,17.4076,17.4344,17.3986,17.4344,70400.0
2007-06-20 12:50:00,19.5,19.52,19.47,19.48,64800.0,17.4344,17.4523,17.4076,17.4165,64800.0
2007-06-20 13:00:00,19.48,19.49,19.38,19.38,74000.0,17.4165,17.4255,17.3271,17.3271,74000.0
2007-06-20 13:10:00,19.38,19.41,19.35,19.36,62000.0,17.3271,17.3539,17.3003,17.3092,62000.0
2007-06-20 13:20:00,19.36,19.37,19.31,19.35,60400.0,17.3092,17.3182,17.2645,17.3003,60400.0
2007-06-20 13:30:00,19.35,19.37,19.33,19.34,95200.0,17.3003,17.3182,17.2824,17.2914,95200.0
2007-06-20 13:40:00,19.33,19.35,19.32,19.35,148000.0,17.2824,17.3003,17.2735,17.3003,148000.0
2007-06-20 13:50:00,19.35,19.35,19.29,19.3,197200.0,17.3003,17.3003,17.2467,17.2556,197200.0
2007-06-20 14:00:00,19.3,19.34,19.28,19.34,178000.0,17.2556,17.2914,17.2377,17.2914,178000.0
2007-06-20 14:10:00,19.34,19.34,19.28,19.29,99200.0,17.2914,17.2914,17.2377,17.2467,99200.0
2007-06-20 14:20:00,19.28,19.28,19.23,19.26,372400.0,17.2377,17.2377,17.193,17.2198,372400.0
2007-06-20 14:30:00,19.26,19.29,19.22,19.24,114400.0,17.2198,17.2467,17.1841,17.202,114400.0
2007-06-20 14:40:00,19.24,19.29,19.21,19.28,144800.0,17.202,17.2467,17.1751,17.2377,144800.0
2007-06-20 14:50:00,19.28,19.3,19.28,19.3,103200.0,17.2377,17.2556,17.2377,17.2556,103200.0
2007-06-20 15:00:00,19.3,19.31,19.24,19.26,194400.0,17.2556,17.2645,17.202,17.2198,194400.0
2007-06-20 15:10:00,19.26,19.27,19.22,19.24,133200.0,17.2198,17.2288,17.1841,17.202,133200.0
2007-06-20 15:20:00,19.24,19.28,19.23,19.26,108800.0,17.202,17.2377,17.193,17.2198,108800.0
2007-06-20 15:30:00,19.26,19.27,19.18,19.2,223200.0,17.2198,17.2288,17.1483,17.1662,223200.0
2007-06-20 15:40:00,19.19,19.23,19.18,19.18,241200.0,17.1572,17.193,17.1483,17.1483,241200.0
2007-06-20 15:50:00,19.18,19.2,19.08,19.15,419200.0,17.1483,17.1662,17.0589,17.1215,419200.0
2007-06-21 09:30:00,19.06,19.15,19.06,19.09,174400.0,17.041,17.1215,17.041,17.0678,174400.0
2007-06-21 09:40:00,19.13,19.15,19.03,19.07,111600.0,17.1036,17.1215,17.0142,17.05,111600.0
2007-06-21 09:50:00,19.08,19.11,18.98,18.99,207200.0,17.0589,17.0857,16.9695,16.9784,207200.0
2007-06-21 10:00:00,19.0,19.0,18.94,18.98,173600.0,16.9874,16.9874,16.9337,16.9695,173600.0
2007-06-21 10:10:00,18.98,19.1,18.96,19.1,191600.0,16.9695,17.0768,16.9516,17.0768,191600.0
2007-06-21 10:20:00,19.1,19.22,19.06,19.15,526400.0,17.0768,17.1841,17.041,17.1215,526400.0
2007-06-21 10:30:00,19.15,19.16,19.0,19.06,174800.0,17.1215,17.1304,16.9874,17.041,174800.0
2007-06-21 10:40:00,19.05,19.13,19.04,19.06,295200.0,17.0321,17.1036,17.0231,17.041,295200.0
2007-06-21 10:50:00,19.06,19.11,19.04,19.07,154000.0,17.041,17.0857,17.0231,17.05,154000.0
2007-06-21 11:00:00,19.07,19.07,19.03,19.03,113600.0,17.05,17.05,17.0142,17.0142,113600.0
2007-06-21 11:10:00,19.02,19.06,18.97,19.05,146800.0,17.0053,17.041,16.9606,17.0321,146800.0
2007-06-21 11:20:00,19.05,19.07,19.04,19.05,83200.0,17.0321,17.05,17.0231,17.0321,83200.0
2007-06-21 11:30:00,19.05,19.06,19.0,19.01,126800.0,17.0321,17.041,16.9874,16.9963,126800.0
2007-06-21 11:40:00,19.01,19.03,19.0,19.02,82400.0,16.9963,17.0142,16.9874,17.0053,82400.0
2007-06-21 11:50:00,19.03,19.03,18.98,19.0,120000.0,17.0142,17.0142,16.9695,16.9874,120000.0
2007-06-21 12:00:00,19.0,19.07,19.0,19.06,114000.0,16.9874,17.05,16.9874,17.041,114000.0
2007-06-21 12:10:00,19.06,19.09,19.0,19.01,100800.0,17.041,17.0678,16.9874,16.9963,100800.0
2007-06-21 12:20:00,19.0,19.04,19.0,19.03,91600.0,16.9874,17.0231,16.9874,17.0142,91600.0
2007-06-21 12:30:00,19.04,19.04,19.0,19.04,92800.0,17.0231,17.0231,16.9874,17.0231,92800.0
2007-06-21 12:40:00,19.04,19.06,19.03,19.03,83200.0,17.0231,17.041,17.0142,17.0142,83200.0
2007-06-21 12:50:00,19.04,19.05,19.0,19.0,58400.0,17.0231,17.0321,16.9874,16.9874,58400.0
2007-06-21 13:00:00,19.01,19.08,19.0,19.07,108000.0,16.9963,17.0589,16.9874,17.05,108000.0
2007-06-21 13:10:00,19.07,19.1,19.06,19.09,159600.0,17.05,17.0768,17.041,17.0678,159600.0
2007-06-21 13:20:00,19.1,19.11,19.09,19.11,57200.0,17.0768,17.0857,17.0678,17.0857,57200.0
2007-06-21 13:30:00,19.12,19.13,19.1,19.1,60400.0,17.0947,17.1036,17.0768,17.0768,60400.0
2007-06-21 13:40:00,19.1,19.13,19.1,19.13,86000.0,17.0768,17.1036,17.0768,17.1036,86000.0
2007-06-21 13:50:00,19.13,19.13,19.11,19.12,79200.0,17.1036,17.1036,17.0857,17.0947,79200.0
2007-06-21 14:00:00,19.12,19.17,19.12,19.16,574400.0,17.0947,17.1394,17.0947,17.1304,574400.0
2007-06-21 14:10:00,19.15,19.16,19.14,19.16,459600.0,17.1215,17.1304,17.1125,17.1304,459600.0
2007-06-21 14:20:00,19.16,19.16,19.09,19.1,91600.0,17.1304,17.1304,17.0678,17.0768,91600.0
2007-06-21 14:30:00,19.09,19.1,19.05,19.05,137200.0,17.0678,17.0768,17.0321,17.0321,137200.0
2007-06-21 14:40:00,19.05,19.11,19.05,19.07,175600.0,17.0321,17.0857,17.0321,17.05,175600.0
2007-06-21 14:50:00,19.07,19.11,19.07,19.11,154400.0,17.05,17.0857,17.05,17.0857,154400.0
2007-06-21 15:00:00,19.1,19.11,19.09,19.11,158400.0,17.0768,17.0857,17.0678,17.0857,158400.0
2007-06-21 15:10:00,19.11,19.15,19.08,19.11,173200.0,17.0857,17.1215,17.0589,17.0857,173200.0
2007-06-21 15:20:00,19.12,19.13,19.11,19.13,142400.0,17.0947,17.1036,17.0857,17.1036,142400.0
2007-06-21 15:30:00,19.13,19.18,19.13,19.17,206400.0,17.1036,17.1483,17.1036,17.1394,206400.0
2007-06-21 15:40:00,19.17,19.2,19.16,19.18,214800.0,17.1394,17.1662,17.1304,17.1483,214800.0
2007-06-21 15:50:00,19.17,19.18,19.11,19.11,444400.0,17.1394,17.1483,17.0857,17.0857,444400.0
2007-06-22 09:30:00,19.13,19.22,19.0,19.22,133200.0,17.1036,17.1841,16.9874,17.1841,133200.0
2007-06-22 09:40:00,19.22,19.23,19.0,19.09,102000.0,17.1841,17.193,16.9874,17.0678,102000.0
2007-06-22 09:50:00,19.09,19.1,19.07,19.08,30400.0,17.0678,17.0768,17.05,17.0589,30400.0
2007-06-22 10:00:00,19.07,19.13,19.0,19.11,120000.0,17.05,17.1036,16.9874,17.0857,120000.0
2007-06-22 10:10:00,19.11,19.21,19.09,19.19,222800.0,17.0857,17.1751,17.0678,17.1572,222800.0
2007-06-22 10:20:00,19.19,19.22,19.18,19.18,236800.0,17.1572,17.1841,17.1483,17.1483,236800.0
2007-06-22 10:30:00,19.17,19.2,19.14,19.15,106800.0,17.1394,17.1662,17.1125,17.1215,106800.0
2007-06-22 10:40:00,19.15,19.15,19.11,19.13,52400.0,17.1215,17.1215,17.0857,17.1036,52400.0
2007-06-22 10:50:00,19.12,19.18,19.11,19.15,115200.0,17.0947,17.1483,17.0857,17.1215,115200.0
2007-06-22 11:00:00,19.15,19.16,19.13,19.16,236000.0,17.1215,17.1304,17.1036,17.1304,236000.0
2007-06-22 11:10:00,19.16,19.2,19.16,19.17,107600.0,17.1304,17.1662,17.1304,17.1394,107600.0
2007-06-22 11:20:00,19.16,19.19,19.15,19.16,104800.0,17.1304,17.1572,17.1215,17.1304,104800.0
2007-06-22 11:30:00,19.16,19.21,19.16,19.2,97600.0,17.1304,17.1751,17.1304,17.1662,97600.0
2007-06-22 11:40:00,19.21,19.21,19.11,19.12,134000.0,17.1751,17.1751,17.0857,17.0947,134000.0
2007-06-22 11:50:00,19.12,19.2,19.11,19.19,102400.0,17.0947,17.1662,17.0857,17.1572,102400.0
2007-06-22 12:00:00,19.19,19.22,19.16,19.16,86000.0,17.1572,17.1841,17.1304,17.1304,86000.0
2007-06-22 12:10:00,19.15,19.15,19.07,19.08,98000.0,17.1215,17.1215,17.05,17.0589,98000.0
2007-06-22 12:20:00,19.09,19.09,19.0,19.0,115200.0,17.0678,17.0678,16.9874,16.9874,115200.0
2007-06-22 12:30:00,19.01,19.02,18.94,18.98,200800.0,16.9963,17.0053,16.9337,16.9695,200800.0
2007-06-22 12:40:00,18.98,19.02,18.95,18.97,124400.0,16.9695,17.0053,16.9427,16.9606,124400.0
2007-06-22 12:50:00,18.98,18.99,18.89,18.95,140400.0,16.9695,16.9784,16.889,16.9427,140400.0
2007-06-22 13:00:00,18.94,18.95,18.87,18.89,157200.0,16.9337,16.9427,16.8711,16.889,157200.0
2007-06-22 13:10:00,18.88,18.99,18.86,18.99,164000.0,16.8801,16.9784,16.8622,16.9784,164000.0
2007-06-22 13:20:00,18.99,19.05,18.97,19.03,76400.0,16.9784,17.0321,16.9606,17.0142,76400.0
2007-06-22 13:30:00,19.03,19.04,18.99,19.04,38400.0,17.0142,17.0231,16.9784,17.0231,38400.0
2007-06-22 13:40:00,19.04,19.05,19.01,19.05,58800.0,17.0231,17.0321,16.9963,17.0321,58800.0
2007-06-22 13:50:00,19.06,19.07,19.03,19.05,44800.0,17.041,17.05,17.0142,17.0321,44800.0
2007-06-22 14:00:00,19.05,19.06,19.02,19.03,59200.0,17.0321,17.041,17.0053,17.0142,59200.0
2007-06-22 14:10:00,19.03,19.06,19.0,19.01,54400.0,17.0142,17.041,16.9874,16.9963,54400.0
2007-06-22 14:20:00,19.02,19.06,18.98,19.05,66400.0,17.0053,17.041,16.9695,17.0321,66400.0
2007-06-22 14:30:00,19.05,19.07,18.99,19.03,67600.0,17.0321,17.05,16.9784,17.0142,67600.0
2007-06-22 14:40:00,19.03,19.04,18.99,19.03,57200.0,17.0142,17.0231,16.9784,17.0142,57200.0
2007-06-22 14:50:00,19.03,19.05,19.01,19.02,54000.0,17.0142,17.0321,16.9963,17.0053,54000.0
2007-06-22 15:00:00,19.02,19.03,18.98,18.99,89200.0,17.0053,17.0142,16.9695,16.9784,89200.0
2007-06-22 15:10:00,18.99,19.01,18.98,19.0,44000.0,16.9784,16.9963,16.9695,16.9874,44000.0
2007-06-22 15:20:00,19.01,19.05,19.01,19.04,177200.0,16.9963,17.0321,16.9963,17.0231,177200.0
2007-06-22 15:30:00,19.04,19.04,18.99,19.0,198400.0,17.0231,17.0231,16.9784,16.9874,198400.0
2007-06-22 15:40:00,19.0,19.0,18.92,18.98,193200.0,16.9874,16.9874,16.9158,16.9695,193200.0
2007-06-22 15:50:00,18.98,19.03,18.96,19.0,347600.0,16.9695,17.0142,16.9516,16.9874,347600.0
2007-06-25 09:30:00,19.03,19.21,19.0,19.09,377200.0,17.0142,17.1751,16.9874,17.0678,377200.0
2007-06-25 09:40:00,19.12,19.12,19.02,19.11,567600.0,17.0947,17.0947,17.0053,17.0857,567600.0
2007-06-25 09:50:00,19.11,19.12,19.08,19.08,127600.0,17.0857,17.0947,17.0589,17.0589,127600.0
2007-06-25 10:00:00,19.08,19.1,19.03,19.03,178000.0,17.0589,17.0768,17.0142,17.0142,178000.0
2007-06-25 10:10:00,19.03,19.22,19.03,19.21,310000.0,17.0142,17.1841,17.0142,17.1751,310000.0
2007-06-25 10:20:00,19.2,19.26,19.19,19.22,165600.0,17.1662,17.2198,17.1572,17.1841,165600.0
2007-06-25 10:30:00,19.21,19.24,19.11,19.13,109200.0,17.1751,17.202,17.0857,17.1036,109200.0
2007-06-25 10:40:00,19.13,19.13,19.07,19.07,100800.0,17.1036,17.1036,17.05,17.05,100800.0
2007-06-25 10:50:00,19.07,19.1,19.03,19.1,164400.0,17.05,17.0768,17.0142,17.0768,164400.0
2007-06-25 11:00:00,19.1,19.15,19.1,19.14,55600.0,17.0768,17.1215,17.0768,17.1125,55600.0
2007-06-25 11:10:00,19.14,19.15,19.13,19.14,48000.0,17.1125,17.1215,17.1036,17.1125,48000.0
2007-06-25 11:20:00,19.14,19.14,19.11,19.13,58800.0,17.1125,17.1125,17.0857,17.1036,58800.0
2007-06-25 11:30:00,19.14,19.15,19.1,19.11,59200.0,17.1125,17.1215,17.0768,17.0857,59200.0
2007-06-25 11:40:00,19.11,19.15,19.1,19.14,50000.0,17.0857,17.1215,17.0768,17.1125,50000.0
2007-06-25 11:50:00,19.14,19.15,19.1,19.1,41600.0,17.1125,17.1215,17.0768,17.0768,41600.0
2007-06-25 12:00:00,19.1,19.13,19.1,19.1,51200.0,17.0768,17.1036,17.0768,17.0768,51200.0
2007-06-25 12:10:00,19.1,19.15,19.1,19.15,33600.0,17.0768,17.1215,17.0768,17.1215,33600.0
2007-06-25 12:20:00,19.14,19.16,19.11,19.11,64000.0,17.1125,17.1304,17.0857,17.0857,64000.0
2007-06-25 12:30:00,19.11,19.15,19.11,19.14,44800.0,17.0857,17.1215,17.0857,17.1125,44800.0
2007-06-25 12:40:00,19.14,19.14,19.1,19.11,41600.0,17.1125,17.1125,17.0768,17.0857,41600.0
2007-06-25 12:50:00,19.11,19.12,19.1,19.1,55600.0,17.0857,17.0947,17.0768,17.0768,55600.0
2007-06-25 13:00:00,19.1,19.12,19.09,19.1,68800.0,17.0768,17.0947,17.0678,17.0768,68800.0
2007-06-25 13:10:00,19.1,19.12,19.09,19.09,31600.0,17.0768,17.0947,17.0678,17.0678,31600.0
2007-06-25 13:20:00,19.09,19.09,19.07,19.07,46800.0,17.0678,17.0678,17.05,17.05,46800.0
2007-06-25 13:30:00,19.07,19.08,19.05,19.06,35600.0,17.05,17.0589,17.0321,17.041,35600.0
2007-06-25 13:40:00,19.05,19.05,19.02,19.03,78400.0,17.0321,17.0321,17.0053,17.0142,78400.0
2007-06-25 13:50:00,19.03,19.05,19.0,19.0,51600.0,17.0142,17.0321,16.9874,16.9874,51600.0
2007-06-25 14:00:00,19.01,19.01,18.95,18.95,115200.0,16.9963,16.9963,16.9427,16.9427,115200.0
2007-06-25 14:10:00,18.95,18.95,18.88,18.93,197200.0,16.9427,16.9427,16.8801,16.9248,197200.0
2007-06-25 14:20:00,18.93,18.98,18.93,18.95,152800.0,16.9248,16.9695,16.9248,16.9427,152800.0
2007-06-25 14:30:00,18.95,18.95,18.82,18.87,228400.0,16.9427,16.9427,16.8264,16.8711,228400.0
2007-06-25 14:40:00,18.86,19.02,18.77,18.79,196400.0,16.8622,17.0053,16.7817,16.7996,196400.0
2007-06-25 14:50:00,18.79,18.83,18.78,18.81,130000.0,16.7996,16.8354,16.7907,16.8175,130000.0
2007-06-25 15:00:00,18.81,18.82,18.74,18.75,302400.0,16.8175,16.8264,16.7549,16.7639,302400.0
2007-06-25 15:10:00,18.75,18.8,18.74,18.75,194000.0,16.7639,16.8086,16.7549,16.7639,194000.0
2007-06-25 15:20:00,18.75,18.85,18.75,18.84,193200.0,16.7639,16.8533,16.7639,16.8443,193200.0
2007-06-25 15:30:00,18.84,18.9,18.83,18.89,732400.0,16.8443,16.898,16.8354,16.889,732400.0
2007-06-25 15:40:00,18.89,18.89,18.8,18.82,161200.0,16.889,16.889,16.8086,16.8264,161200.0
2007-06-25 15:50:00,18.82,18.87,18.82,18.87,236400.0,16.8264,16.8711,16.8264,16.8711,236400.0
2007-06-26 09:30:00,18.9,18.98,18.82,18.93,252000.0,16.898,16.9695,16.8264,16.9248,252000.0
2007-06-26 09:40:00,18.93,19.0,18.91,19.0,150800.0,16.9248,16.9874,16.9069,16.9874,150800.0
2007-06-26 09:50:00,19.01,19.05,18.95,18.98,104400.0,16.9963,17.0321,16.9427,16.9695,104400.0
2007-06-26 10:00:00,18.98,19.03,18.89,18.89,140000.0,16.9695,17.0142,16.889,16.889,140000.0
2007-06-26 10:10:00,18.89,18.93,18.86,18.87,132800.0,16.889,16.9248,16.8622,16.8711,132800.0
2007-06-26 10:20:00,18.87,18.9,18.8,18.83,120800.0,16.8711,16.898,16.8086,16.8354,120800.0
2007-06-26 10:30:00,18.84,18.9,18.8,18.9,128000.0,16.8443,16.898,16.8086,16.898,128000.0
2007-06-26 10:40:00,18.89,18.92,18.84,18.85,131600.0,16.889,16.9158,16.8443,16.8533,131600.0
2007-06-26 10:50:00,18.85,18.86,18.77,18.78,105200.0,16.8533,16.8622,16.7817,16.7907,105200.0
2007-06-26 11:00:00,18.78,18.82,18.76,18.79,179200.0,16.7907,16.8264,16.7728,16.7996,179200.0
2007-06-26 11:10:00,18.79,18.87,18.78,18.86,111200.0,16.7996,16.8711,16.7907,16.8622,111200.0
2007-06-26 11:20:00,18.86,18.86,18.81,18.84,66800.0,16.8622,16.8622,16.8175,16.8443,66800.0
2007-06-26 11:30:00,18.83,18.9,18.8,18.86,58000.0,16.8354,16.898,16.8086,16.8622,58000.0
2007-06-26 11:40:00,18.86,18.93,18.85,18.92,90800.0,16.8622,16.9248,16.8533,16.9158,90800.0
2007-06-26 11:50:00,18.91,18.93,18.91,18.91,76000.0,16.9069,16.9248,16.9069,16.9069,76000.0
2007-06-26 12:00:00,18.91,18.96,18.9,18.91,78400.0,16.9069,16.9516,16.898,16.9069,78400.0
2007-06-26 12:10:00,18.91,18.91,18.83,18.85,53200.0,16.9069,16.9069,16.8354,16.8533,53200.0
2007-06-26 12:20:00,18.86,18.88,18.82,18.85,51200.0,16.8622,16.8801,16.8264,16.8533,51200.0
2007-06-26 12:30:00,18.86,18.86,18.78,18.8,62400.0,16.8622,16.8622,16.7907,16.8086,62400.0
2007-06-26 12:40:00,18.81,18.86,18.81,18.86,79600.0,16.8175,16.8622,16.8175,16.8622,79600.0
2007-06-26 12:50:00,18.85,18.85,18.8,18.81,52800.0,16.8533,16.8533,16.8086,16.8175,52800.0
2007-06-26 13:00:00,18.81,18.85,18.8,18.85,252000.0,16.8175,16.8533,16.8086,16.8533,252000.0
2007-06-26 13:10:00,18.85,18.9,18.83,18.83,266000.0,16.8533,16.898,16.8354,16.8354,266000.0
2007-06-26 13:20:00,18.82,18.84,18.8,18.84,67600.0,16.8264,16.8443,16.8086,16.8443,67600.0
2007-06-26 13:30:00,18.84,18.85,18.78,18.79,264000.0,16.8443,16.8533,16.7907,16.7996,264000.0
2007-06-26 13:40:00,18.79,18.81,18.75,18.78,311600.0,16.7996,16.8175,16.7639,16.7907,311600.0
2007-06-26 13:50:00,18.78,18.81,18.76,18.78,105200.0,16.7907,16.8175,16.7728,16.7907,105200.0
2007-06-26 14:00:00,18.78,18.81,18.76,18.81,166800.0,16.7907,16.8175,16.7728,16.8175,166800.0
2007-06-26 14:10:00,18.81,18.81,18.76,18.77,166800.0,16.8175,16.8175,16.7728,16.7817,166800.0
2007-06-26 14:20:00,18.77,18.77,18.72,18.75,266000.0,16.7817,16.7817,16.737,16.7639,266000.0
2007-06-26 14:30:00,18.75,18.78,18.67,18.67,94400.0,16.7639,16.7907,16.6923,16.6923,94400.0
2007-06-26 14:40:00,18.68,18.75,18.67,18.74,125200.0,16.7013,16.7639,16.6923,16.7549,125200.0
2007-06-26 14:50:00,18.75,18.77,18.69,18.72,152400.0,16.7639,16.7817,16.7102,16.737,152400.0
2007-06-26 15:00:00,18.71,18.73,18.67,18.68,192800.0,16.7281,16.746,16.6923,16.7013,192800.0
2007-06-26 15:10:00,18.68,18.75,18.68,18.72,153200.0,16.7013,16.7639,16.7013,16.737,153200.0
2007-06-26 15:20:00,18.72,18.76,18.69,18.75,184000.0,16.737,16.7728,16.7102,16.7639,184000.0
2007-06-26 15:30:00,18.75,18.77,18.72,18.73,187600.0,16.7639,16.7817,16.737,16.746,187600.0
2007-06-26 15:40:00,18.73,18.73,18.66,18.71,237200.0,16.746,16.746,16.6834,16.7281,237200.0
2007-06-26 15:50:00,18.71,18.73,18.66,18.7,394000.0,16.7281,16.746,16.6834,16.7192,394000.0
2007-06-27 09:30:00,18.71,18.77,18.68,18.75,302400.0,16.7281,16.7817,16.7013,16.7639,302400.0
2007-06-27 09:40:00,18.75,18.75,18.59,18.64,238000.0,16.7639,16.7639,16.6208,16.6655,238000.0
2007-06-27 09:50:00,18.65,18.73,18.6,18.6,159600.0,16.6744,16.746,16.6297,16.6297,159600.0
2007-06-27 10:00:00,18.61,18.66,18.58,18.65,96000.0,16.6387,16.6834,16.6119,16.6744,96000.0
2007-06-27 10:10:00,18.64,18.71,18.61,18.66,98000.0,16.6655,16.7281,16.6387,16.6834,98000.0
2007-06-27 10:20:00,18.66,18.69,18.63,18.69,48000.0,16.6834,16.7102,16.6566,16.7102,48000.0
2007-06-27 10:30:00,18.68,18.77,18.68,18.76,262800.0,16.7013,16.7817,16.7013,16.7728,262800.0
2007-06-27 10:40:00,18.76,18.77,18.66,18.67,120000.0,16.7728,16.7817,16.6834,16.6923,120000.0
2007-06-27 10:50:00,18.66,18.69,18.66,18.68,110800.0,16.6834,16.7102,16.6834,16.7013,110800.0
2007-06-27 11:00:00,18.69,18.78,18.68,18.75,231200.0,16.7102,16.7907,16.7013,16.7639,231200.0
2007-06-27 11:10:00,18.77,18.84,18.76,18.8,246800.0,16.7817,16.8443,16.7728,16.8086,246800.0
2007-06-27 11:20:00,18.8,18.85,18.8,18.84,114400.0,16.8086,16.8533,16.8086,16.8443,114400.0
2007-06-27 11:30:00,18.85,18.85,18.75,18.75,66400.0,16.8533,16.8533,16.7639,16.7639,66400.0
2007-06-27 11:40:00,18.76,18.77,18.7,18.7,62800.0,16.7728,16.7817,16.7192,16.7192,62800.0
2007-06-27 11:50:00,18.71,18.75,18.71,18.74,90800.0,16.7281,16.7639,16.7281,16.7549,90800.0
2007-06-27 12:00:00,18.74,18.82,18.74,18.79,201200.0,16.7549,16.8264,16.7549,16.7996,201200.0
2007-06-27 12:10:00,18.79,18.79,18.76,18.76,268400.0,16.7996,16.7996,16.7728,16.7728,268400.0
2007-06-27 12:20:00,18.77,18.81,18.76,18.81,55600.0,16.7817,16.8175,16.7728,16.8175,55600.0
2007-06-27 12:30:00,18.81,18.9,18.8,18.89,194000.0,16.8175,16.898,16.8086,16.889,194000.0
2007-06-27 12:40:00,18.89,18.92,18.89,18.92,269200.0,16.889,16.9158,16.889,16.9158,269200.0
2007-06-27 12:50:00,18.91,18.93,18.89,18.91,184000.0,16.9069,16.9248,16.889,16.9069,184000.0
2007-06-27 13:00:00,18.91,18.92,18.89,18.89,50000.0,16.9069,16.9158,16.889,16.889,50000.0
2007-06-27 13:10:00,18.89,18.89,18.85,18.87,62000.0,16.889,16.889,16.8533,16.8711,62000.0
2007-06-27 13:20:00,18.86,18.88,18.86,18.88,45600.0,16.8622,16.8801,16.8622,16.8801,45600.0
2007-06-27 13:30:00,18.87,18.88,18.85,18.86,78400.0,16.8711,16.8801,16.8533,16.8622,78400.0
2007-06-27 13:40:00,18.86,18.89,18.83,18.87,246800.0,16.8622,16.889,16.8354,16.8711,246800.0
2007-06-27 13:50:00,18.87,18.91,18.87,18.9,154800.0,16.8711,16.9069,16.8711,16.898,154800.0
2007-06-27 14:00:00,18.91,18.93,18.89,18.92,80800.0,16.9069,16.9248,16.889,16.9158,80800.0
2007-06-27 14:10:00,18.92,18.99,18.92,18.97,232400.0,16.9158,16.9784,16.9158,16.9606,232400.0
2007-06-27 14:20:00,18.97,19.02,18.96,19.0,242000.0,16.9606,17.0053,16.9516,16.9874,242000.0
2007-06-27 14:30:00,19.0,19.03,18.97,19.02,151200.0,16.9874,17.0142,16.9606,17.0053,151200.0
2007-06-27 14:40:00,19.02,19.07,19.0,19.04,177200.0,17.0053,17.05,16.9874,17.0231,177200.0
2007-06-27 14:50:00,19.04,19.05,19.01,19.02,56800.0,17.0231,17.0321,16.9963,17.0053,56800.0
2007-06-27 15:00:00,19.02,19.06,19.02,19.04,204800.0,17.0053,17.041,17.0053,17.0231,204800.0
2007-06-27 15:10:00,19.04,19.04,19.01,19.01,50000.0,17.0231,17.0231,16.9963,16.9963,50000.0
2007-06-27 15:20:00,19.01,19.01,18.97,19.0,131200.0,16.9963,16.9963,16.9606,16.9874,131200.0
2007-06-27 15:30:00,19.0,19.05,19.0,19.02,100000.0,16.9874,17.0321,16.9874,17.0053,100000.0
2007-06-27 15:40:00,19.02,19.03,19.0,19.02,266400.0,17.0053,17.0142,16.9874,17.0053,266400.0
2007-06-27 15:50:00,19.02,19.02,18.97,19.02,589200.0,17.0053,17.0053,16.9606,17.0053,589200.0
2007-06-28 09:30:00,18.89,18.95,18.8,18.92,328000.0,16.889,16.9427,16.8086,16.9158,328000.0
2007-06-28 09:40:00,18.91,18.97,18.89,18.89,246000.0,16.9069,16.9606,16.889,16.889,246000.0
2007-06-28 09:50:00,18.89,18.94,18.89,18.93,60000.0,16.889,16.9337,16.889,16.9248,60000.0
2007-06-28 10:00:00,18.95,19.08,18.95,19.08,116800.0,16.9427,17.0589,16.9427,17.0589,116800.0
2007-06-28 10:10:00,19.07,19.1,19.04,19.05,58800.0,17.05,17.0768,17.0231,17.0321,58800.0
2007-06-28 10:20:00,19.05,19.12,19.04,19.11,405600.0,17.0321,17.0947,17.0231,17.0857,405600.0
2007-06-28 10:30:00,19.11,19.11,19.04,19.05,402400.0,17.0857,17.0857,17.0231,17.0321,402400.0
2007-06-28 10:40:00,19.05,19.11,19.04,19.11,137200.0,17.0321,17.0857,17.0231,17.0857,137200.0
2007-06-28 10:50:00,19.08,19.11,19.05,19.09,44800.0,17.0589,17.0857,17.0321,17.0678,44800.0
2007-06-28 11:00:00,19.08,19.09,19.06,19.08,32800.0,17.0589,17.0678,17.041,17.0589,32800.0
2007-06-28 11:10:00,19.07,19.11,19.07,19.1,114800.0,17.05,17.0857,17.05,17.0768,114800.0
2007-06-28 11:20:00,19.11,19.15,19.1,19.15,128400.0,17.0857,17.1215,17.0768,17.1215,128400.0
2007-06-28 11:30:00,19.15,19.17,19.12,19.13,108000.0,17.1215,17.1394,17.0947,17.1036,108000.0
2007-06-28 11:40:00,19.13,19.15,19.12,19.13,43600.0,17.1036,17.1215,17.0947,17.1036,43600.0
2007-06-28 11:50:00,19.13,19.23,19.12,19.21,171200.0,17.1036,17.193,17.0947,17.1751,171200.0
2007-06-28 12:00:00,19.22,19.3,19.21,19.27,388800.0,17.1841,17.2556,17.1751,17.2288,388800.0
2007-06-28 12:10:00,19.25,19.35,19.25,19.31,284800.0,17.2109,17.3003,17.2109,17.2645,284800.0
2007-06-28 12:20:00,19.32,19.32,19.29,19.3,80800.0,17.2735,17.2735,17.2467,17.2556,80800.0
2007-06-28 12:30:00,19.3,19.32,19.28,19.3,71200.0,17.2556,17.2735,17.2377,17.2556,71200.0
2007-06-28 12:40:00,19.3,19.31,19.29,19.29,42000.0,17.2556,17.2645,17.2467,17.2467,42000.0
2007-06-28 12:50:00,19.3,19.3,19.28,19.28,44800.0,17.2556,17.2556,17.2377,17.2377,44800.0
2007-06-28 13:00:00,19.28,19.28,19.24,19.24,154400.0,17.2377,17.2377,17.202,17.202,154400.0
2007-06-28 13:10:00,19.24,19.25,19.24,19.25,71200.0,17.202,17.2109,17.202,17.2109,71200.0
2007-06-28 13:20:00,19.25,19.25,19.24,19.25,24400.0,17.2109,17.2109,17.202,17.2109,24400.0
2007-06-28 13:30:00,19.25,19.25,19.25,19.25,62800.0,17.2109,17.2109,17.2109,17.2109,62800.0
2007-06-28 13:40:00,19.25,19.25,19.21,19.22,78000.0,17.2109,17.2109,17.1751,17.1841,78000.0
2007-06-28 13:50:00,19.22,19.24,19.21,19.23,83200.0,17.1841,17.202,17.1751,17.193,83200.0
2007-06-28 14:00:00,19.23,19.25,19.23,19.25,229600.0,17.193,17.2109,17.193,17.2109,229600.0
2007-06-28 14:10:00,19.25,19.31,19.18,19.31,498400.0,17.2109,17.2645,17.1483,17.2645,498400.0
2007-06-28 14:20:00,19.31,19.31,19.24,19.26,320000.0,17.2645,17.2645,17.202,17.2198,320000.0
2007-06-28 14:30:00,19.25,19.26,19.19,19.22,312800.0,17.2109,17.2198,17.1572,17.1841,312800.0
2007-06-28 14:40:00,19.22,19.32,19.21,19.27,196000.0,17.1841,17.2735,17.1751,17.2288,196000.0
2007-06-28 14:50:00,19.28,19.28,19.25,19.25,118800.0,17.2377,17.2377,17.2109,17.2109,118800.0
2007-06-28 15:00:00,19.25,19.26,19.19,19.24,290800.0,17.2109,17.2198,17.1572,17.202,290800.0
2007-06-28 15:10:00,19.24,19.28,19.21,19.25,126800.0,17.202,17.2377,17.1751,17.2109,126800.0
2007-06-28 15:20:00,19.25,19.28,19.22,19.24,155600.0,17.2109,17.2377,17.1841,17.202,155600.0
2007-06-28 15:30:00,19.25,19.28,19.22,19.23,143600.0,17.2109,17.2377,17.1841,17.193,143600.0
2007-06-28 15:40:00,19.22,19.22,19.16,19.17,242000.0,17.1841,17.1841,17.1304,17.1394,242000.0
2007-06-28 15:50:00,19.17,19.2,19.14,19.15,310800.0,17.1394,17.1662,17.1125,17.1215,310800.0
2007-06-29 09:30:00,19.22,19.25,19.09,19.09,162800.0,17.1841,17.2109,17.0678,17.0678,162800.0
2007-06-29 09:40:00,19.11,19.11,19.06,19.08,284800.0,17.0857,17.0857,17.041,17.0589,284800.0
2007-06-29 09:50:00,19.08,19.11,19.04,19.09,329600.0,17.0589,17.0857,17.0231,17.0678,329600.0
2007-06-29 10:00:00,19.09,19.11,19.08,19.1,70800.0,17.0678,17.0857,17.0589,17.0768,70800.0
2007-06-29 10:10:00,19.11,19.14,19.1,19.1,61600.0,17.0857,17.1125,17.0768,17.0768,61600.0
2007-06-29 10:20:00,19.11,19.11,19.07,19.07,40800.0,17.0857,17.0857,17.05,17.05,40800.0
2007-06-29 10:30:00,19.09,19.12,19.04,19.11,78000.0,17.0678,17.0947,17.0231,17.0857,78000.0
2007-06-29 10:40:00,19.11,19.12,19.1,19.11,43600.0,17.0857,17.0947,17.0768,17.0857,43600.0
2007-06-29 10:50:00,19.11,19.11,19.09,19.1,69200.0,17.0857,17.0857,17.0678,17.0768,69200.0
2007-06-29 11:00:00,19.1,19.1,19.0,19.03,159600.0,17.0768,17.0768,16.9874,17.0142,159600.0
2007-06-29 11:10:00,19.03,19.04,19.02,19.03,34400.0,17.0142,17.0231,17.0053,17.0142,34400.0
2007-06-29 11:20:00,19.03,19.06,19.03,19.04,76400.0,17.0142,17.041,17.0142,17.0231,76400.0
2007-06-29 11:30:00,19.04,19.05,19.03,19.03,68400.0,17.0231,17.0321,17.0142,17.0142,68400.0
2007-06-29 11:40:00,19.03,19.04,19.0,19.0,106400.0,17.0142,17.0231,16.9874,16.9874,106400.0
2007-06-29 11:50:00,19.0,19.03,18.97,18.98,182400.0,16.9874,17.0142,16.9606,16.9695,182400.0
2007-06-29 12:00:00,18.98,19.0,18.98,18.99,90000.0,16.9695,16.9874,16.9695,16.9784,90000.0
2007-06-29 12:10:00,18.99,19.0,18.93,18.94,134000.0,16.9784,16.9874,16.9248,16.9337,134000.0
2007-06-29 12:20:00,18.94,18.98,18.93,18.96,115600.0,16.9337,16.9695,16.9248,16.9516,115600.0
2007-06-29 12:30:00,18.96,18.97,18.88,18.89,174800.0,16.9516,16.9606,16.8801,16.889,174800.0
2007-06-29 12:40:00,18.89,18.93,18.88,18.88,99200.0,16.889,16.9248,16.8801,16.8801,99200.0
2007-06-29 12:50:00,18.88,18.9,18.88,18.89,66800.0,16.8801,16.898,16.8801,16.889,66800.0
2007-06-29 13:00:00,18.89,18.9,18.88,18.88,104400.0,16.889,16.898,16.8801,16.8801,104400.0
2007-06-29 13:10:00,18.88,18.91,18.88,18.9,108800.0,16.8801,16.9069,16.8801,16.898,108800.0
2007-06-29 13:20:00,18.91,18.92,18.89,18.89,148800.0,16.9069,16.9158,16.889,16.889,148800.0
2007-06-29 13:30:00,18.89,18.92,18.88,18.9,103600.0,16.889,16.9158,16.8801,16.898,103600.0
2007-06-29 13:40:00,18.9,18.95,18.89,18.95,71600.0,16.898,16.9427,16.889,16.9427,71600.0
2007-06-29 13:50:00,18.95,18.96,18.92,18.92,65200.0,16.9427,16.9516,16.9158,16.9158,65200.0
2007-06-29 14:00:00,18.91,18.92,18.88,18.89,157200.0,16.9069,16.9158,16.8801,16.889,157200.0
2007-06-29 14:10:00,18.88,18.92,18.85,18.89,134800.0,16.8801,16.9158,16.8533,16.889,134800.0
2007-06-29 14:20:00,18.89,18.89,18.86,18.88,140800.0,16.889,16.889,16.8622,16.8801,140800.0
2007-06-29 14:30:00,18.88,18.89,18.86,18.89,316400.0,16.8801,16.889,16.8622,16.889,316400.0
2007-06-29 14:40:00,18.89,19.15,18.87,18.9,252800.0,16.889,17.1215,16.8711,16.898,252800.0
2007-06-29 14:50:00,18.9,18.93,18.9,18.91,103200.0,16.898,16.9248,16.898,16.9069,103200.0
2007-06-29 15:00:00,18.92,18.93,18.81,18.85,266800.0,16.9158,16.9248,16.8175,16.8533,266800.0
2007-06-29 15:10:00,18.85,18.85,18.73,18.75,404800.0,16.8533,16.8533,16.746,16.7639,404800.0
2007-06-29 15:20:00,18.76,18.78,18.74,18.74,254800.0,16.7728,16.7907,16.7549,16.7549,254800.0
2007-06-29 15:30:00,18.74,18.8,18.72,18.79,309200.0,16.7549,16.8086,16.737,16.7996,309200.0
2007-06-29 15:40:00,18.79,18.86,18.76,18.77,363600.0,16.7996,16.8622,16.7728,16.7817,363600.0
2007-06-29 15:50:00,18.77,18.8,18.74,18.76,626000.0,16.7817,16.8086,16.7549,16.7728,626000.0
2007-07-02 09:30:00,18.84,18.94,18.76,18.93,330800.0,16.8443,16.9337,16.7728,16.9248,330800.0
2007-07-02 09:40:00,18.91,18.93,18.88,18.91,168400.0,16.9069,16.9248,16.8801,16.9069,168400.0
2007-07-02 09:50:00,18.92,19.02,18.92,18.99,178000.0,16.9158,17.0053,16.9158,16.9784,178000.0
2007-07-02 10:00:00,19.0,19.04,18.99,19.0,161200.0,16.9874,17.0231,16.9784,16.9874,161200.0
2007-07-02 10:10:00,19.01,19.06,19.0,19.01,104000.0,16.9963,17.041,16.9874,16.9963,104000.0
2007-07-02 10:20:00,19.0,19.05,19.0,19.04,159200.0,16.9874,17.0321,16.9874,17.0231,159200.0
2007-07-02 10:30:00,19.04,19.11,19.04,19.1,200800.0,17.0231,17.0857,17.0231,17.0768,200800.0
2007-07-02 10:40:00,19.09,19.1,19.01,19.03,171600.0,17.0678,17.0768,16.9963,17.0142,171600.0
2007-07-02 10:50:00,19.04,19.06,19.03,19.06,58400.0,17.0231,17.041,17.0142,17.041,58400.0
2007-07-02 11:00:00,19.06,19.07,19.05,19.06,102000.0,17.041,17.05,17.0321,17.041,102000.0
2007-07-02 11:10:00,19.06,19.07,19.03,19.07,169200.0,17.041,17.05,17.0142,17.05,169200.0
2007-07-02 11:20:00,19.06,19.07,19.04,19.04,78400.0,17.041,17.05,17.0231,17.0231,78400.0
2007-07-02 11:30:00,19.04,19.05,18.91,18.91,151200.0,17.0231,17.0321,16.9069,16.9069,151200.0
2007-07-02 11:40:00,18.91,19.0,18.91,19.0,108400.0,16.9069,16.9874,16.9069,16.9874,108400.0
2007-07-02 11:50:00,19.0,19.0,18.98,18.98,62000.0,16.9874,16.9874,16.9695,16.9695,62000.0
2007-07-02 12:00:00,18.98,18.99,18.94,18.99,58400.0,16.9695,16.9784,16.9337,16.9784,58400.0
2007-07-02 12:10:00,18.98,18.99,18.97,18.97,63200.0,16.9695,16.9784,16.9606,16.9606,63200.0
2007-07-02 12:20:00,18.96,18.97,18.89,18.96,93200.0,16.9516,16.9606,16.889,16.9516,93200.0
2007-07-02 12:30:00,18.96,18.98,18.94,18.96,42400.0,16.9516,16.9695,16.9337,16.9516,42400.0
2007-07-02 12:40:00,18.97,18.97,18.93,18.97,67600.0,16.9606,16.9606,16.9248,16.9606,67600.0
2007-07-02 12:50:00,18.97,18.99,18.94,18.99,124400.0,16.9606,16.9784,16.9337,16.9784,124400.0
2007-07-02 13:00:00,18.99,19.0,18.97,18.97,107200.0,16.9784,16.9874,16.9606,16.9606,107200.0
2007-07-02 13:10:00,18.97,18.98,18.96,18.98,47200.0,16.9606,16.9695,16.9516,16.9695,47200.0
2007-07-02 13:20:00,18.98,18.99,18.97,18.97,62000.0,16.9695,16.9784,16.9606,16.9606,62000.0
2007-07-02 13:30:00,18.97,19.0,18.97,18.98,160400.0,16.9606,16.9874,16.9606,16.9695,160400.0
2007-07-02 13:40:00,18.99,19.0,18.97,18.98,92800.0,16.9784,16.9874,16.9606,16.9695,92800.0
2007-07-02 13:50:00,18.98,19.02,18.98,18.99,59600.0,16.9695,17.0053,16.9695,16.9784,59600.0
2007-07-02 14:00:00,18.99,19.01,18.99,19.0,71200.0,16.9784,16.9963,16.9784,16.9874,71200.0
2007-07-02 14:10:00,19.0,19.03,18.96,18.97,232800.0,16.9874,17.0142,16.9516,16.9606,232800.0
2007-07-02 14:20:00,18.97,18.99,18.97,18.98,79200.0,16.9606,16.9784,16.9606,16.9695,79200.0
2007-07-02 14:30:00,18.98,19.03,18.97,18.98,130800.0,16.9695,17.0142,16.9606,16.9695,130800.0
2007-07-02 14:40:00,18.98,18.99,18.97,18.99,98400.0,16.9695,16.9784,16.9606,16.9784,98400.0
2007-07-02 14:50:00,18.98,19.0,18.97,18.99,133200.0,16.9695,16.9874,16.9606,16.9784,133200.0
2007-07-02 15:00:00,18.99,19.01,18.97,18.99,106800.0,16.9784,16.9963,16.9606,16.9784,106800.0
2007-07-02 15:10:00,19.0,19.0,18.98,19.0,81200.0,16.9874,16.9874,16.9695,16.9874,81200.0
2007-07-02 15:20:00,19.0,19.03,19.0,19.02,121200.0,16.9874,17.0142,16.9874,17.0053,121200.0
2007-07-02 15:30:00,19.02,19.04,19.0,19.0,143200.0,17.0053,17.0231,16.9874,16.9874,143200.0
2007-07-02 15:40:00,19.0,19.02,19.0,19.01,139200.0,16.9874,17.0053,16.9874,16.9963,139200.0
2007-07-02 15:50:00,19.0,19.06,19.0,19.06,265600.0,16.9874,17.041,16.9874,17.041,265600.0
2007-07-03 09:30:00,18.89,19.08,18.89,19.0,244000.0,16.889,17.0589,16.889,16.9874,244000.0
2007-07-03 09:40:00,19.0,19.07,18.98,19.01,148400.0,16.9874,17.05,16.9695,16.9963,148400.0
2007-07-03 09:50:00,19.03,19.03,18.96,19.02,76000.0,17.0142,17.0142,16.9516,17.0053,76000.0
2007-07-03 10:00:00,19.0,19.02,18.95,18.95,82400.0,16.9874,17.0053,16.9427,16.9427,82400.0
2007-07-03 10:10:00,18.95,18.97,18.93,18.95,98000.0,16.9427,16.9606,16.9248,16.9427,98000.0
2007-07-03 10:20:00,18.96,18.96,18.93,18.95,140000.0,16.9516,16.9516,16.9248,16.9427,140000.0
2007-07-03 10:30:00,18.95,18.96,18.91,18.96,134000.0,16.9427,16.9516,16.9069,16.9516,134000.0
2007-07-03 10:40:00,18.96,18.96,18.91,18.91,86400.0,16.9516,16.9516,16.9069,16.9069,86400.0
2007-07-03 10:50:00,18.9,18.91,18.9,18.91,96400.0,16.898,16.9069,16.898,16.9069,96400.0
2007-07-03 11:00:00,18.91,18.95,18.91,18.91,157200.0,16.9069,16.9427,16.9069,16.9069,157200.0
2007-07-03 11:10:00,18.91,18.91,18.89,18.89,48800.0,16.9069,16.9069,16.889,16.889,48800.0
2007-07-03 11:20:00,18.9,18.93,18.89,18.93,63200.0,16.898,16.9248,16.889,16.9248,63200.0
2007-07-03 11:30:00,18.94,18.96,18.92,18.94,129600.0,16.9337,16.9516,16.9158,16.9337,129600.0
2007-07-03 11:40:00,18.95,18.95,18.9,18.9,41200.0,16.9427,16.9427,16.898,16.898,41200.0
2007-07-03 11:50:00,18.9,18.9,18.86,18.87,72000.0,16.898,16.898,16.8622,16.8711,72000.0
2007-07-03 12:00:00,18.87,18.88,18.86,18.88,92400.0,16.8711,16.8801,16.8622,16.8801,92400.0
2007-07-03 12:10:00,18.88,18.89,18.88,18.88,70800.0,16.8801,16.889,16.8801,16.8801,70800.0
2007-07-03 12:20:00,18.89,18.89,18.86,18.88,162000.0,16.889,16.889,16.8622,16.8801,162000.0
2007-07-03 12:30:00,18.88,18.88,18.87,18.87,99200.0,16.8801,16.8801,16.8711,16.8711,99200.0
2007-07-03 12:40:00,18.87,18.88,18.86,18.87,244800.0,16.8711,16.8801,16.8622,16.8711,244800.0
2007-07-03 12:50:00,18.88,18.88,18.83,18.86,404800.0,16.8801,16.8801,16.8354,16.8622,404800.0
2007-07-05 09:30:00,18.81,18.85,18.64,18.7,252000.0,16.8175,16.8533,16.6655,16.7192,252000.0
2007-07-05 09:40:00,18.69,18.81,18.68,18.77,222400.0,16.7102,16.8175,16.7013,16.7817,222400.0
2007-07-05 09:50:00,18.77,18.83,18.76,18.8,128000.0,16.7817,16.8354,16.7728,16.8086,128000.0
2007-07-05 10:00:00,18.8,18.82,18.74,18.8,121600.0,16.8086,16.8264,16.7549,16.8086,121600.0
2007-07-05 10:10:00,18.8,18.84,18.79,18.8,97600.0,16.8086,16.8443,16.7996,16.8086,97600.0
2007-07-05 10:20:00,18.8,18.81,18.79,18.79,102000.0,16.8086,16.8175,16.7996,16.7996,102000.0
2007-07-05 10:30:00,18.8,18.81,18.79,18.8,139200.0,16.8086,16.8175,16.7996,16.8086,139200.0
2007-07-05 10:40:00,18.8,18.8,18.74,18.74,219600.0,16.8086,16.8086,16.7549,16.7549,219600.0
2007-07-05 10:50:00,18.74,18.75,18.73,18.75,145600.0,16.7549,16.7639,16.746,16.7639,145600.0
2007-07-05 11:00:00,18.75,18.75,18.66,18.68,166400.0,16.7639,16.7639,16.6834,16.7013,166400.0
2007-07-05 11:10:00,18.68,18.73,18.68,18.68,94000.0,16.7013,16.746,16.7013,16.7013,94000.0
2007-07-05 11:20:00,18.7,18.74,18.7,18.72,60400.0,16.7192,16.7549,16.7192,16.737,60400.0
2007-07-05 11:30:00,18.71,18.72,18.71,18.72,40000.0,16.7281,16.737,16.7281,16.737,40000.0
2007-07-05 11:40:00,18.72,18.74,18.7,18.71,106400.0,16.737,16.7549,16.7192,16.7281,106400.0
2007-07-05 11:50:00,18.71,18.71,18.66,18.69,292400.0,16.7281,16.7281,16.6834,16.7102,292400.0
2007-07-05 12:00:00,18.69,18.69,18.68,18.68,96400.0,16.7102,16.7102,16.7013,16.7013,96400.0
2007-07-05 12:10:00,18.69,18.69,18.63,18.65,319200.0,16.7102,16.7102,16.6566,16.6744,319200.0
2007-07-05 12:20:00,18.65,18.66,18.61,18.62,249200.0,16.6744,16.6834,16.6387,16.6476,249200.0
2007-07-05 12:30:00,18.62,18.62,18.51,18.57,463200.0,16.6476,16.6476,16.5493,16.6029,463200.0
2007-07-05 12:40:00,18.57,18.6,18.57,18.58,119600.0,16.6029,16.6297,16.6029,16.6119,119600.0
2007-07-05 12:50:00,18.58,18.66,18.58,18.63,103600.0,16.6119,16.6834,16.6119,16.6566,103600.0
2007-07-05 13:00:00,18.63,18.66,18.61,18.65,118400.0,16.6566,16.6834,16.6387,16.6744,118400.0
2007-07-05 13:10:00,18.65,18.66,18.65,18.65,77600.0,16.6744,16.6834,16.6744,16.6744,77600.0
2007-07-05 13:20:00,18.65,18.66,18.63,18.64,69600.0,16.6744,16.6834,16.6566,16.6655,69600.0
2007-07-05 13:30:00,18.64,18.65,18.63,18.64,93600.0,16.6655,16.6744,16.6566,16.6655,93600.0
2007-07-05 13:40:00,18.65,18.65,18.63,18.65,46800.0,16.6744,16.6744,16.6566,16.6744,46800.0
2007-07-05 13:50:00,18.65,18.67,18.64,18.65,195200.0,16.6744,16.6923,16.6655,16.6744,195200.0
2007-07-05 14:00:00,18.65,18.66,18.64,18.64,214000.0,16.6744,16.6834,16.6655,16.6655,214000.0
2007-07-05 14:10:00,18.64,18.68,18.64,18.66,92800.0,16.6655,16.7013,16.6655,16.6834,92800.0
2007-07-05 14:20:00,18.66,18.69,18.66,18.68,84000.0,16.6834,16.7102,16.6834,16.7013,84000.0
2007-07-05 14:30:00,18.68,18.74,18.68,18.71,160400.0,16.7013,16.7549,16.7013,16.7281,160400.0
2007-07-05 14:40:00,18.71,18.71,18.69,18.7,80400.0,16.7281,16.7281,16.7102,16.7192,80400.0
2007-07-05 14:50:00,18.7,18.72,18.68,18.69,66400.0,16.7192,16.737,16.7013,16.7102,66400.0
2007-07-05 15:00:00,18.69,18.7,18.67,18.68,122800.0,16.7102,16.7192,16.6923,16.7013,122800.0
2007-07-05 15:10:00,18.68,18.68,18.61,18.63,262400.0,16.7013,16.7013,16.6387,16.6566,262400.0
2007-07-05 15:20:00,18.63,18.65,18.63,18.65,192400.0,16.6566,16.6744,16.6566,16.6744,192400.0
2007-07-05 15:30:00,18.64,18.69,18.64,18.67,183200.0,16.6655,16.7102,16.6655,16.6923,183200.0
2007-07-05 15:40:00,18.67,18.67,18.64,18.66,305600.0,16.6923,16.6923,16.6655,16.6834,305600.0
2007-07-05 15:50:00,18.66,18.66,18.59,18.6,676800.0,16.6834,16.6834,16.6208,16.6297,676800.0
2007-07-06 09:30:00,18.72,18.87,18.72,18.85,407200.0,16.737,16.8711,16.737,16.8533,407200.0
2007-07-06 09:40:00,18.85,18.91,18.79,18.91,204400.0,16.8533,16.9069,16.7996,16.9069,204400.0
2007-07-06 09:50:00,18.92,18.93,18.82,18.83,336400.0,16.9158,16.9248,16.8264,16.8354,336400.0
2007-07-06 10:00:00,18.82,18.94,18.82,18.93,265200.0,16.8264,16.9337,16.8264,16.9248,265200.0
2007-07-06 10:10:00,18.94,19.02,18.92,19.0,257200.0,16.9337,17.0053,16.9158,16.9874,257200.0
2007-07-06 10:20:00,19.0,19.02,18.98,19.0,197200.0,16.9874,17.0053,16.9695,16.9874,197200.0
2007-07-06 10:30:00,19.0,19.03,18.98,19.0,172400.0,16.9874,17.0142,16.9695,16.9874,172400.0
2007-07-06 10:40:00,19.01,19.04,18.99,19.04,106800.0,16.9963,17.0231,16.9784,17.0231,106800.0
2007-07-06 10:50:00,19.04,19.19,19.04,19.19,674000.0,17.0231,17.1572,17.0231,17.1572,674000.0
2007-07-06 11:00:00,19.18,19.31,19.18,19.3,473200.0,17.1483,17.2645,17.1483,17.2556,473200.0
2007-07-06 11:10:00,19.3,19.46,19.3,19.46,606400.0,17.2556,17.3986,17.2556,17.3986,606400.0
2007-07-06 11:20:00,19.43,19.55,19.41,19.46,522400.0,17.3718,17.4791,17.3539,17.3986,522400.0
2007-07-06 11:30:00,19.46,19.48,19.39,19.41,369600.0,17.3986,17.4165,17.3361,17.3539,369600.0
2007-07-06 11:40:00,19.41,19.45,19.4,19.41,167600.0,17.3539,17.3897,17.345,17.3539,167600.0
2007-07-06 11:50:00,19.41,19.48,19.41,19.44,169200.0,17.3539,17.4165,17.3539,17.3808,169200.0
2007-07-06 12:00:00,19.44,19.44,19.38,19.39,361200.0,17.3808,17.3808,17.3271,17.3361,361200.0
2007-07-06 12:10:00,19.39,19.43,19.38,19.4,223200.0,17.3361,17.3718,17.3271,17.345,223200.0
2007-07-06 12:20:00,19.4,19.43,19.4,19.43,118000.0,17.345,17.3718,17.345,17.3718,118000.0
2007-07-06 12:30:00,19.42,19.45,19.42,19.45,95600.0,17.3629,17.3897,17.3629,17.3897,95600.0
2007-07-06 12:40:00,19.45,19.45,19.43,19.43,131600.0,17.3897,17.3897,17.3718,17.3718,131600.0
2007-07-06 12:50:00,19.43,19.47,19.43,19.44,161600.0,17.3718,17.4076,17.3718,17.3808,161600.0
2007-07-06 13:00:00,19.44,19.44,19.43,19.43,177600.0,17.3808,17.3808,17.3718,17.3718,177600.0
2007-07-06 13:10:00,19.43,19.45,19.43,19.44,77600.0,17.3718,17.3897,17.3718,17.3808,77600.0
2007-07-06 13:20:00,19.44,19.48,19.43,19.47,131600.0,17.3808,17.4165,17.3718,17.4076,131600.0
2007-07-06 13:30:00,19.48,19.52,19.47,19.52,218000.0,17.4165,17.4523,17.4076,17.4523,218000.0
2007-07-06 13:40:00,19.52,19.53,19.49,19.53,168000.0,17.4523,17.4612,17.4255,17.4612,168000.0
2007-07-06 13:50:00,19.53,19.65,19.52,19.61,505600.0,17.4612,17.5685,17.4523,17.5328,505600.0
2007-07-06 14:00:00,19.61,19.61,19.52,19.53,442400.0,17.5328,17.5328,17.4523,17.4612,442400.0
2007-07-06 14:10:00,19.53,19.6,19.53,19.6,291600.0,17.4612,17.5238,17.4612,17.5238,291600.0
2007-07-06 14:20:00,19.6,19.61,19.56,19.57,226000.0,17.5238,17.5328,17.4881,17.497,226000.0
2007-07-06 14:30:00,19.56,19.59,19.54,19.58,170800.0,17.4881,17.5149,17.4702,17.5059,170800.0
2007-07-06 14:40:00,19.58,19.61,19.57,19.58,207200.0,17.5059,17.5328,17.497,17.5059,207200.0
2007-07-06 14:50:00,19.58,19.61,19.58,19.61,141200.0,17.5059,17.5328,17.5059,17.5328,141200.0
2007-07-06 15:00:00,19.61,19.63,19.59,19.61,298400.0,17.5328,17.5506,17.5149,17.5328,298400.0
2007-07-06 15:10:00,19.62,19.63,19.6,19.61,200400.0,17.5417,17.5506,17.5238,17.5328,200400.0
2007-07-06 15:20:00,19.61,19.64,19.61,19.62,275200.0,17.5328,17.5596,17.5328,17.5417,275200.0
2007-07-06 15:30:00,19.63,19.67,19.61,19.65,432400.0,17.5506,17.5864,17.5328,17.5685,432400.0
2007-07-06 15:40:00,19.64,19.68,19.61,19.62,505600.0,17.5596,17.5953,17.5328,17.5417,505600.0
2007-07-06 15:50:00,19.62,19.73,19.61,19.72,1280800.0,17.5417,17.64,17.5328,17.6311,1280800.0
2007-07-09 09:30:00,19.99,20.31,19.9,20.3,1380000.0,17.8725,18.1586,17.792,18.1497,1380000.0
2007-07-09 09:40:00,20.3,20.43,20.1,20.15,1665200.0,18.1497,18.2659,17.9709,18.0156,1665200.0
2007-07-09 09:50:00,20.15,20.22,20.01,20.07,742800.0,18.0156,18.0781,17.8904,17.944,742800.0
2007-07-09 10:00:00,20.07,20.16,19.98,20.11,650400.0,17.944,18.0245,17.8636,17.9798,650400.0
2007-07-09 10:10:00,20.11,20.11,20.02,20.07,267200.0,17.9798,17.9798,17.8993,17.944,267200.0
2007-07-09 10:20:00,20.06,20.12,20.06,20.07,248800.0,17.9351,17.9887,17.9351,17.944,248800.0
2007-07-09 10:30:00,20.07,20.1,20.03,20.03,317200.0,17.944,17.9709,17.9083,17.9083,317200.0
2007-07-09 10:40:00,20.03,20.04,19.93,19.95,504400.0,17.9083,17.9172,17.8189,17.8367,504400.0
2007-07-09 10:50:00,19.95,19.97,19.91,19.94,576800.0,17.8367,17.8546,17.801,17.8278,576800.0
2007-07-09 11:00:00,19.93,19.99,19.93,19.95,522800.0,17.8189,17.8725,17.8189,17.8367,522800.0
2007-07-09 11:10:00,19.95,19.95,19.89,19.9,298800.0,17.8367,17.8367,17.7831,17.792,298800.0
2007-07-09 11:20:00,19.92,19.99,19.9,19.98,340000.0,17.8099,17.8725,17.792,17.8636,340000.0
2007-07-09 11:30:00,19.98,19.99,19.94,19.99,262000.0,17.8636,17.8725,17.8278,17.8725,262000.0
2007-07-09 11:40:00,19.99,20.07,19.97,20.04,382400.0,17.8725,17.944,17.8546,17.9172,382400.0
2007-07-09 11:50:00,20.04,20.05,20.01,20.01,228800.0,17.9172,17.9262,17.8904,17.8904,228800.0
2007-07-09 12:00:00,20.01,20.04,19.98,20.0,373600.0,17.8904,17.9172,17.8636,17.8814,373600.0
2007-07-09 12:10:00,20.0,20.03,20.0,20.03,145200.0,17.8814,17.9083,17.8814,17.9083,145200.0
2007-07-09 12:20:00,20.04,20.08,20.02,20.08,284400.0,17.9172,17.953,17.8993,17.953,284400.0
2007-07-09 12:30:00,20.08,20.15,20.03,20.05,582400.0,17.953,18.0156,17.9083,17.9262,582400.0
2007-07-09 12:40:00,20.05,20.12,20.05,20.12,608000.0,17.9262,17.9887,17.9262,17.9887,608000.0
2007-07-09 12:50:00,20.12,20.24,20.12,20.22,358800.0,17.9887,18.096,17.9887,18.0781,358800.0
2007-07-09 13:00:00,20.22,20.22,20.14,20.14,248400.0,18.0781,18.0781,18.0066,18.0066,248400.0
2007-07-09 13:10:00,20.14,20.17,20.11,20.14,158800.0,18.0066,18.0334,17.9798,18.0066,158800.0
2007-07-09 13:20:00,20.13,20.16,20.12,20.16,156400.0,17.9977,18.0245,17.9887,18.0245,156400.0
2007-07-09 13:30:00,20.16,20.16,20.1,20.11,268400.0,18.0245,18.0245,17.9709,17.9798,268400.0
2007-07-09 13:40:00,20.11,20.13,20.09,20.12,279600.0,17.9798,17.9977,17.9619,17.9887,279600.0
2007-07-09 13:50:00,20.12,20.15,20.12,20.12,142800.0,17.9887,18.0156,17.9887,17.9887,142800.0
2007-07-09 14:00:00,20.12,20.13,20.09,20.09,522000.0,17.9887,17.9977,17.9619,17.9619,522000.0
2007-07-09 14:10:00,20.1,20.11,20.07,20.09,92000.0,17.9709,17.9798,17.944,17.9619,92000.0
2007-07-09 14:20:00,20.1,20.1,20.06,20.06,107200.0,17.9709,17.9709,17.9351,17.9351,107200.0
2007-07-09 14:30:00,20.09,20.1,20.06,20.1,146000.0,17.9619,17.9709,17.9351,17.9709,146000.0
2007-07-09 14:40:00,20.08,20.15,20.08,20.11,134400.0,17.953,18.0156,17.953,17.9798,134400.0
2007-07-09 14:50:00,20.12,20.12,20.1,20.1,210800.0,17.9887,17.9887,17.9709,17.9709,210800.0
2007-07-09 15:00:00,20.11,20.14,20.08,20.12,340800.0,17.9798,18.0066,17.953,17.9887,340800.0
2007-07-09 15:10:00,20.12,20.13,20.11,20.11,231200.0,17.9887,17.9977,17.9798,17.9798,231200.0
2007-07-09 15:20:00,20.11,20.14,20.08,20.09,284400.0,17.9798,18.0066,17.953,17.9619,284400.0
2007-07-09 15:30:00,20.09,20.11,20.07,20.08,206800.0,17.9619,17.9798,17.944,17.953,206800.0
2007-07-09 15:40:00,20.09,20.09,20.0,20.03,618800.0,17.9619,17.9619,17.8814,17.9083,618800.0
2007-07-09 15:50:00,20.03,20.07,19.99,20.0,1136800.0,17.9083,17.944,17.8725,17.8814,1136800.0
2007-07-10 09:30:00,19.99,20.02,19.8,19.89,639600.0,17.8725,17.8993,17.7026,17.7831,639600.0
2007-07-10 09:40:00,19.87,19.87,19.78,19.81,239200.0,17.7652,17.7652,17.6848,17.7116,239200.0
2007-07-10 09:50:00,19.8,20.0,19.71,19.8,703600.0,17.7026,17.8814,17.6222,17.7026,703600.0
2007-07-10 10:00:00,19.79,19.81,19.76,19.79,233600.0,17.6937,17.7116,17.6669,17.6937,233600.0
2007-07-10 10:10:00,19.79,19.81,19.79,19.79,58000.0,17.6937,17.7116,17.6937,17.6937,58000.0
2007-07-10 10:20:00,19.8,19.86,19.79,19.84,258400.0,17.7026,17.7563,17.6937,17.7384,258400.0
2007-07-10 10:30:00,19.84,19.84,19.8,19.82,208000.0,17.7384,17.7384,17.7026,17.7205,208000.0
2007-07-10 10:40:00,19.82,19.82,19.76,19.77,111200.0,17.7205,17.7205,17.6669,17.6758,111200.0
2007-07-10 10:50:00,19.77,19.84,19.76,19.8,392000.0,17.6758,17.7384,17.6669,17.7026,392000.0
2007-07-10 11:00:00,19.8,19.97,19.8,19.97,371200.0,17.7026,17.8546,17.7026,17.8546,371200.0
2007-07-10 11:10:00,19.97,19.99,19.93,19.96,252000.0,17.8546,17.8725,17.8189,17.8457,252000.0
2007-07-10 11:20:00,19.96,19.97,19.94,19.94,93600.0,17.8457,17.8546,17.8278,17.8278,93600.0
2007-07-10 11:30:00,19.93,20.0,19.93,19.99,440400.0,17.8189,17.8814,17.8189,17.8725,440400.0
2007-07-10 11:40:00,19.99,19.99,19.93,19.93,318800.0,17.8725,17.8725,17.8189,17.8189,318800.0
2007-07-10 11:50:00,19.93,19.98,19.9,19.97,148400.0,17.8189,17.8636,17.792,17.8546,148400.0
2007-07-10 12:00:00,19.97,19.99,19.95,19.96,48000.0,17.8546,17.8725,17.8367,17.8457,48000.0
2007-07-10 12:10:00,19.96,19.96,19.9,19.92,129600.0,17.8457,17.8457,17.792,17.8099,129600.0
2007-07-10 12:20:00,19.92,19.96,19.91,19.93,137200.0,17.8099,17.8457,17.801,17.8189,137200.0
2007-07-10 12:30:00,19.93,19.93,19.91,19.91,193600.0,17.8189,17.8189,17.801,17.801,193600.0
2007-07-10 12:40:00,19.91,19.91,19.58,19.58,1646400.0,17.801,17.801,17.5059,17.5059,1646400.0
2007-07-10 12:50:00,19.58,19.65,19.5,19.58,1160800.0,17.5059,17.5685,17.4344,17.5059,1160800.0
2007-07-10 13:00:00,19.59,19.64,19.58,19.63,566400.0,17.5149,17.5596,17.5059,17.5506,566400.0
2007-07-10 13:10:00,19.64,19.65,19.6,19.63,238800.0,17.5596,17.5685,17.5238,17.5506,238800.0
2007-07-10 13:20:00,19.63,19.67,19.6,19.62,979200.0,17.5506,17.5864,17.5238,17.5417,979200.0
2007-07-10 13:30:00,19.62,19.65,19.6,19.6,11864400.0,17.5417,17.5685,17.5238,17.5238,11864400.0
2007-07-10 13:40:00,19.6,19.62,19.56,19.6,1726800.0,17.5238,17.5417,17.4881,17.5238,1726800.0
2007-07-10 13:50:00,19.6,19.62,19.59,19.6,729200.0,17.5238,17.5417,17.5149,17.5238,729200.0
2007-07-10 14:00:00,19.6,19.62,19.6,19.62,380400.0,17.5238,17.5417,17.5238,17.5417,380400.0
2007-07-10 14:10:00,19.62,19.75,19.61,19.74,815600.0,17.5417,17.6579,17.5328,17.649,815600.0
2007-07-10 14:20:00,19.74,19.75,19.61,19.74,923200.0,17.649,17.6579,17.5328,17.649,923200.0
2007-07-10 14:30:00,19.74,19.84,19.74,19.84,1125600.0,17.649,17.7384,17.649,17.7384,1125600.0
2007-07-10 14:40:00,19.78,19.86,19.78,19.81,566400.0,17.6848,17.7563,17.6848,17.7116,566400.0
2007-07-10 14:50:00,19.83,19.98,19.81,19.92,1515600.0,17.7295,17.8636,17.7116,17.8099,1515600.0
2007-07-10 15:00:00,19.92,19.98,19.88,19.88,1278000.0,17.8099,17.8636,17.7742,17.7742,1278000.0
2007-07-10 15:10:00,19.88,19.92,19.8,19.88,579600.0,17.7742,17.8099,17.7026,17.7742,579600.0
2007-07-10 15:20:00,19.88,19.94,19.85,19.94,834800.0,17.7742,17.8278,17.7473,17.8278,834800.0
2007-07-10 15:30:00,19.94,19.94,19.89,19.89,1567200.0,17.8278,17.8278,17.7831,17.7831,1567200.0
2007-07-10 15:40:00,19.89,19.93,19.88,19.92,546800.0,17.7831,17.8189,17.7742,17.8099,546800.0
2007-07-10 15:50:00,19.92,19.98,19.9,19.97,1683200.0,17.8099,17.8636,17.792,17.8546,1683200.0
2007-07-11 09:30:00,19.71,20.05,19.7,19.94,1128000.0,17.6222,17.9262,17.6132,17.8278,1128000.0
2007-07-11 09:40:00,19.94,20.03,19.75,19.84,511200.0,17.8278,17.9083,17.6579,17.7384,511200.0
2007-07-11 09:50:00,19.83,19.84,19.73,19.78,810400.0,17.7295,17.7384,17.64,17.6848,810400.0
2007-07-11 10:00:00,19.76,19.81,19.71,19.77,227200.0,17.6669,17.7116,17.6222,17.6758,227200.0
2007-07-11 10:10:00,19.76,19.9,19.75,19.86,250400.0,17.6669,17.792,17.6579,17.7563,250400.0
2007-07-11 10:20:00,19.86,19.96,19.86,19.96,352400.0,17.7563,17.8457,17.7563,17.8457,352400.0
2007-07-11 10:30:00,19.97,20.03,19.89,19.9,310400.0,17.8546,17.9083,17.7831,17.792,310400.0
2007-07-11 10:40:00,19.9,19.94,19.9,19.93,156800.0,17.792,17.8278,17.792,17.8189,156800.0
2007-07-11 10:50:00,19.93,19.98,19.91,19.97,167600.0,17.8189,17.8636,17.801,17.8546,167600.0
2007-07-11 11:00:00,19.98,20.04,19.97,19.97,499600.0,17.8636,17.9172,17.8546,17.8546,499600.0
2007-07-11 11:10:00,19.97,20.01,19.97,20.01,224000.0,17.8546,17.8904,17.8546,17.8904,224000.0
2007-07-11 11:20:00,20.01,20.08,20.0,20.08,244800.0,17.8904,17.953,17.8814,17.953,244800.0
2007-07-11 11:30:00,20.07,20.08,20.0,20.04,178800.0,17.944,17.953,17.8814,17.9172,178800.0
2007-07-11 11:40:00,20.04,20.05,20.0,20.03,176000.0,17.9172,17.9262,17.8814,17.9083,176000.0
2007-07-11 11:50:00,20.03,20.17,20.03,20.13,498000.0,17.9083,18.0334,17.9083,17.9977,498000.0
2007-07-11 12:00:00,20.1,20.25,20.09,20.24,614000.0,17.9709,18.105,17.9619,18.096,614000.0
2007-07-11 12:10:00,20.18,20.28,20.18,20.22,499600.0,18.0424,18.1318,18.0424,18.0781,499600.0
2007-07-11 12:20:00,20.25,20.27,19.92,20.27,432400.0,18.105,18.1228,17.8099,18.1228,432400.0
2007-07-11 12:30:00,20.22,20.29,20.22,20.28,230800.0,18.0781,18.1407,18.0781,18.1318,230800.0
2007-07-11 12:40:00,20.26,20.37,20.26,20.35,556800.0,18.1139,18.2123,18.1139,18.1944,556800.0
2007-07-11 12:50:00,20.35,20.42,20.33,20.41,924800.0,18.1944,18.257,18.1765,18.248,924800.0
2007-07-11 13:00:00,20.41,20.43,20.37,20.41,390800.0,18.248,18.2659,18.2123,18.248,390800.0
2007-07-11 13:10:00,20.4,20.41,20.36,20.4,134400.0,18.2391,18.248,18.2033,18.2391,134400.0
2007-07-11 13:20:00,20.4,20.48,20.38,20.45,276400.0,18.2391,18.3106,18.2212,18.2838,276400.0
2007-07-11 13:30:00,20.45,20.48,20.43,20.46,443600.0,18.2838,18.3106,18.2659,18.2927,443600.0
2007-07-11 13:40:00,20.45,20.46,20.42,20.44,662000.0,18.2838,18.2927,18.257,18.2748,662000.0
2007-07-11 13:50:00,20.44,20.45,20.4,20.4,448800.0,18.2748,18.2838,18.2391,18.2391,448800.0
2007-07-11 14:00:00,20.4,20.43,20.37,20.41,937200.0,18.2391,18.2659,18.2123,18.248,937200.0
2007-07-11 14:10:00,20.41,20.42,20.32,20.37,586400.0,18.248,18.257,18.1675,18.2123,586400.0
2007-07-11 14:20:00,20.38,20.38,20.29,20.31,483600.0,18.2212,18.2212,18.1407,18.1586,483600.0
2007-07-11 14:30:00,20.3,20.35,20.29,20.35,223600.0,18.1497,18.1944,18.1407,18.1944,223600.0
2007-07-11 14:40:00,20.35,20.35,20.32,20.34,186800.0,18.1944,18.1944,18.1675,18.1854,186800.0
2007-07-11 14:50:00,20.34,20.35,20.31,20.35,510800.0,18.1854,18.1944,18.1586,18.1944,510800.0
2007-07-11 15:00:00,20.34,20.4,20.34,20.39,396000.0,18.1854,18.2391,18.1854,18.2301,396000.0
2007-07-11 15:10:00,20.36,20.42,20.36,20.42,417600.0,18.2033,18.257,18.2033,18.257,417600.0
2007-07-11 15:20:00,20.42,20.52,20.39,20.51,670400.0,18.257,18.3464,18.2301,18.3374,670400.0
2007-07-11 15:30:00,20.51,20.54,20.45,20.47,594000.0,18.3374,18.3642,18.2838,18.3017,594000.0
2007-07-11 15:40:00,20.46,20.5,20.44,20.46,482800.0,18.2927,18.3285,18.2748,18.2927,482800.0
2007-07-11 15:50:00,20.46,20.56,20.45,20.54,885200.0,18.2927,18.3821,18.2838,18.3642,885200.0
2007-07-12 09:30:00,20.86,21.32,20.79,21.15,1773600.0,18.6503,19.0616,18.5878,18.9096,1773600.0
2007-07-12 09:40:00,21.15,21.18,20.99,21.13,938400.0,18.9096,18.9365,18.7666,18.8917,938400.0
2007-07-12 09:50:00,21.11,21.15,21.0,21.02,1066000.0,18.8739,18.9096,18.7755,18.7934,1066000.0
2007-07-12 10:00:00,21.04,21.13,21.0,21.0,614000.0,18.8113,18.8917,18.7755,18.7755,614000.0
2007-07-12 10:10:00,21.01,21.09,20.99,21.0,478000.0,18.7845,18.856,18.7666,18.7755,478000.0
2007-07-12 10:20:00,21.04,21.04,20.93,21.0,379600.0,18.8113,18.8113,18.7129,18.7755,379600.0
2007-07-12 10:30:00,20.98,21.03,20.96,21.0,224000.0,18.7576,18.8023,18.7398,18.7755,224000.0
2007-07-12 10:40:00,21.0,21.04,20.99,21.01,368800.0,18.7755,18.8113,18.7666,18.7845,368800.0
2007-07-12 10:50:00,21.01,21.08,21.0,21.02,178000.0,18.7845,18.847,18.7755,18.7934,178000.0
2007-07-12 11:00:00,21.03,21.04,21.0,21.02,590400.0,18.8023,18.8113,18.7755,18.7934,590400.0
2007-07-12 11:10:00,21.02,21.08,21.01,21.02,378800.0,18.7934,18.847,18.7845,18.7934,378800.0
2007-07-12 11:20:00,21.03,21.04,21.01,21.03,178000.0,18.8023,18.8113,18.7845,18.8023,178000.0
2007-07-12 11:30:00,21.03,21.05,20.54,21.03,408000.0,18.8023,18.8202,18.3642,18.8023,408000.0
2007-07-12 11:40:00,21.03,21.07,21.03,21.06,392800.0,18.8023,18.8381,18.8023,18.8292,392800.0
2007-07-12 11:50:00,21.05,21.08,21.05,21.07,204000.0,18.8202,18.847,18.8202,18.8381,204000.0
2007-07-12 12:00:00,21.06,21.09,21.06,21.08,353200.0,18.8292,18.856,18.8292,18.847,353200.0
2007-07-12 12:10:00,21.08,21.1,21.07,21.09,280800.0,18.847,18.8649,18.8381,18.856,280800.0
2007-07-12 12:20:00,21.09,21.13,20.96,21.13,278400.0,18.856,18.8917,18.7398,18.8917,278400.0
2007-07-12 12:30:00,21.1,21.17,21.09,21.13,305600.0,18.8649,18.9275,18.856,18.8917,305600.0
2007-07-12 12:40:00,21.12,21.14,21.09,21.1,168800.0,18.8828,18.9007,18.856,18.8649,168800.0
2007-07-12 12:50:00,21.1,21.13,21.09,21.11,200000.0,18.8649,18.8917,18.856,18.8739,200000.0
2007-07-12 13:00:00,21.11,21.18,21.09,21.11,240800.0,18.8739,18.9365,18.856,18.8739,240800.0
2007-07-12 13:10:00,21.13,21.16,21.11,21.11,124400.0,18.8917,18.9186,18.8739,18.8739,124400.0
2007-07-12 13:20:00,21.14,21.15,21.11,21.14,101600.0,18.9007,18.9096,18.8739,18.9007,101600.0
2007-07-12 13:30:00,21.13,21.23,21.13,21.22,292400.0,18.8917,18.9812,18.8917,18.9722,292400.0
2007-07-12 13:40:00,21.2,21.29,21.17,21.18,404400.0,18.9543,19.0348,18.9275,18.9365,404400.0
2007-07-12 13:50:00,21.18,21.25,21.14,21.2,216000.0,18.9365,18.999,18.9007,18.9543,216000.0
2007-07-12 14:00:00,21.2,21.24,21.18,21.21,323200.0,18.9543,18.9901,18.9365,18.9633,323200.0
2007-07-12 14:10:00,21.21,21.22,21.16,21.19,232000.0,18.9633,18.9722,18.9186,18.9454,232000.0
2007-07-12 14:20:00,21.2,21.28,21.17,21.28,264000.0,18.9543,19.0259,18.9275,19.0259,264000.0
2007-07-12 14:30:00,21.21,21.38,21.21,21.35,499600.0,18.9633,19.1153,18.9633,19.0884,499600.0
2007-07-12 14:40:00,21.32,21.4,21.3,21.39,272000.0,19.0616,19.1331,19.0437,19.1242,272000.0
2007-07-12 14:50:00,21.35,21.49,21.35,21.47,652400.0,19.0884,19.2136,19.0884,19.1957,652400.0
2007-07-12 15:00:00,21.48,21.49,21.42,21.44,360400.0,19.2047,19.2136,19.151,19.1689,360400.0
2007-07-12 15:10:00,21.46,21.46,21.41,21.41,358000.0,19.1868,19.1868,19.1421,19.1421,358000.0
2007-07-12 15:20:00,21.41,21.42,21.36,21.41,353200.0,19.1421,19.151,19.0974,19.1421,353200.0
2007-07-12 15:30:00,21.41,21.46,21.39,21.45,360400.0,19.1421,19.1868,19.1242,19.1779,360400.0
2007-07-12 15:40:00,21.45,21.5,21.44,21.5,918000.0,19.1779,19.2226,19.1689,19.2226,918000.0
2007-07-12 15:50:00,21.5,21.61,21.5,21.61,1336800.0,19.2226,19.3209,19.2226,19.3209,1336800.0
2007-07-13 09:30:00,21.55,21.58,21.31,21.34,704000.0,19.2673,19.2941,19.0527,19.0795,704000.0
2007-07-13 09:40:00,21.34,21.43,21.25,21.33,950800.0,19.0795,19.16,18.999,19.0706,950800.0
2007-07-13 09:50:00,21.35,21.35,21.07,21.09,867600.0,19.0884,19.0884,18.8381,18.856,867600.0
2007-07-13 10:00:00,21.09,21.3,21.0,21.08,774800.0,18.856,19.0437,18.7755,18.847,774800.0
2007-07-13 10:10:00,21.08,21.09,21.0,21.01,361200.0,18.847,18.856,18.7755,18.7845,361200.0
2007-07-13 10:20:00,21.01,21.03,20.98,21.02,385600.0,18.7845,18.8023,18.7576,18.7934,385600.0
2007-07-13 10:30:00,21.01,21.1,21.0,21.08,334000.0,18.7845,18.8649,18.7755,18.847,334000.0
2007-07-13 10:40:00,21.08,21.13,21.06,21.09,376400.0,18.847,18.8917,18.8292,18.856,376400.0
2007-07-13 10:50:00,21.09,21.1,21.0,21.05,301200.0,18.856,18.8649,18.7755,18.8202,301200.0
2007-07-13 11:00:00,21.05,21.08,21.05,21.08,300400.0,18.8202,18.847,18.8202,18.847,300400.0
2007-07-13 11:10:00,21.08,21.08,21.06,21.07,172000.0,18.847,18.847,18.8292,18.8381,172000.0
2007-07-13 11:20:00,21.07,21.21,21.07,21.17,297200.0,18.8381,18.9633,18.8381,18.9275,297200.0
2007-07-13 11:30:00,21.17,21.18,21.15,21.15,131600.0,18.9275,18.9365,18.9096,18.9096,131600.0
2007-07-13 11:40:00,21.14,21.17,21.09,21.09,131600.0,18.9007,18.9275,18.856,18.856,131600.0
2007-07-13 11:50:00,21.09,21.17,21.09,21.17,224000.0,18.856,18.9275,18.856,18.9275,224000.0
2007-07-13 12:00:00,21.17,21.18,21.14,21.18,178800.0,18.9275,18.9365,18.9007,18.9365,178800.0
2007-07-13 12:10:00,21.17,21.19,21.16,21.18,238800.0,18.9275,18.9454,18.9186,18.9365,238800.0
2007-07-13 12:20:00,21.18,21.24,21.18,21.18,149600.0,18.9365,18.9901,18.9365,18.9365,149600.0
2007-07-13 12:30:00,21.18,21.18,21.15,21.17,106800.0,18.9365,18.9365,18.9096,18.9275,106800.0
2007-07-13 12:40:00,21.17,21.21,21.17,21.2,86000.0,18.9275,18.9633,18.9275,18.9543,86000.0
2007-07-13 12:50:00,21.2,21.28,21.19,21.27,158400.0,18.9543,19.0259,18.9454,19.0169,158400.0
2007-07-13 13:00:00,21.27,21.28,21.22,21.23,150000.0,19.0169,19.0259,18.9722,18.9812,150000.0
2007-07-13 13:10:00,21.22,21.27,21.21,21.27,188000.0,18.9722,19.0169,18.9633,19.0169,188000.0
2007-07-13 13:20:00,21.26,21.28,21.25,21.26,84000.0,19.008,19.0259,18.999,19.008,84000.0
2007-07-13 13:30:00,21.26,21.27,21.23,21.23,214400.0,19.008,19.0169,18.9812,18.9812,214400.0
2007-07-13 13:40:00,21.23,21.29,21.23,21.28,84400.0,18.9812,19.0348,18.9812,19.0259,84400.0
2007-07-13 13:50:00,21.28,21.33,21.25,21.3,144000.0,19.0259,19.0706,18.999,19.0437,144000.0
2007-07-13 14:00:00,21.31,21.35,21.3,21.35,148000.0,19.0527,19.0884,19.0437,19.0884,148000.0
2007-07-13 14:10:00,21.34,21.39,21.34,21.38,160400.0,19.0795,19.1242,19.0795,19.1153,160400.0
2007-07-13 14:20:00,21.37,21.39,21.36,21.37,155600.0,19.1063,19.1242,19.0974,19.1063,155600.0
2007-07-13 14:30:00,21.38,21.4,21.36,21.4,252000.0,19.1153,19.1331,19.0974,19.1331,252000.0
2007-07-13 14:40:00,21.4,21.48,21.39,21.47,320000.0,19.1331,19.2047,19.1242,19.1957,320000.0
2007-07-13 14:50:00,21.46,21.5,21.43,21.45,139600.0,19.1868,19.2226,19.16,19.1779,139600.0
2007-07-13 15:00:00,21.45,21.46,21.39,21.4,135600.0,19.1779,19.1868,19.1242,19.1331,135600.0
2007-07-13 15:10:00,21.4,21.47,21.38,21.44,238000.0,19.1331,19.1957,19.1153,19.1689,238000.0
2007-07-13 15:20:00,21.45,21.49,21.44,21.46,225600.0,19.1779,19.2136,19.1689,19.1868,225600.0
2007-07-13 15:30:00,21.46,21.48,21.44,21.47,143200.0,19.1868,19.2047,19.1689,19.1957,143200.0
2007-07-13 15:40:00,21.47,21.52,21.45,21.51,400800.0,19.1957,19.2404,19.1779,19.2315,400800.0
2007-07-13 15:50:00,21.52,21.56,21.51,21.54,539600.0,19.2404,19.2762,19.2315,19.2583,539600.0
2007-07-16 09:30:00,21.47,21.5,21.26,21.26,462000.0,19.1957,19.2226,19.008,19.008,462000.0
2007-07-16 09:40:00,21.26,21.33,21.21,21.31,524800.0,19.008,19.0706,18.9633,19.0527,524800.0
2007-07-16 09:50:00,21.31,21.45,21.31,21.45,419200.0,19.0527,19.1779,19.0527,19.1779,419200.0
2007-07-16 10:00:00,21.44,21.44,21.32,21.36,192000.0,19.1689,19.1689,19.0616,19.0974,192000.0
2007-07-16 10:10:00,21.36,21.37,21.28,21.3,204400.0,19.0974,19.1063,19.0259,19.0437,204400.0
2007-07-16 10:20:00,21.3,21.37,21.29,21.37,132000.0,19.0437,19.1063,19.0348,19.1063,132000.0
2007-07-16 10:30:00,21.36,21.37,21.34,21.37,141200.0,19.0974,19.1063,19.0795,19.1063,141200.0
2007-07-16 10:40:00,21.36,21.37,21.36,21.36,78400.0,19.0974,19.1063,19.0974,19.0974,78400.0
2007-07-16 10:50:00,21.36,21.37,21.31,21.32,195600.0,19.0974,19.1063,19.0527,19.0616,195600.0
2007-07-16 11:00:00,21.32,21.35,21.31,21.33,144400.0,19.0616,19.0884,19.0527,19.0706,144400.0
2007-07-16 11:10:00,21.33,21.4,21.32,21.39,84800.0,19.0706,19.1331,19.0616,19.1242,84800.0
2007-07-16 11:20:00,21.39,21.4,21.31,21.31,80800.0,19.1242,19.1331,19.0527,19.0527,80800.0
2007-07-16 11:30:00,21.31,21.36,21.31,21.34,119200.0,19.0527,19.0974,19.0527,19.0795,119200.0
2007-07-16 11:40:00,21.34,21.36,21.34,21.35,85200.0,19.0795,19.0974,19.0795,19.0884,85200.0
2007-07-16 11:50:00,21.35,21.35,21.33,21.34,104800.0,19.0884,19.0884,19.0706,19.0795,104800.0
2007-07-16 12:00:00,21.34,21.37,21.33,21.36,253200.0,19.0795,19.1063,19.0706,19.0974,253200.0
2007-07-16 12:10:00,21.36,21.38,21.34,21.36,70800.0,19.0974,19.1153,19.0795,19.0974,70800.0
2007-07-16 12:20:00,21.36,21.39,21.35,21.39,181600.0,19.0974,19.1242,19.0884,19.1242,181600.0
2007-07-16 12:30:00,21.38,21.38,21.35,21.36,46800.0,19.1153,19.1153,19.0884,19.0974,46800.0
2007-07-16 12:40:00,21.36,21.38,21.34,21.36,48000.0,19.0974,19.1153,19.0795,19.0974,48000.0
2007-07-16 12:50:00,21.36,21.38,21.35,21.37,45200.0,19.0974,19.1153,19.0884,19.1063,45200.0
2007-07-16 13:00:00,21.36,21.37,21.36,21.36,144800.0,19.0974,19.1063,19.0974,19.0974,144800.0
2007-07-16 13:10:00,21.36,21.4,21.36,21.38,60000.0,19.0974,19.1331,19.0974,19.1153,60000.0
2007-07-16 13:20:00,21.39,21.43,21.39,21.41,82800.0,19.1242,19.16,19.1242,19.1421,82800.0
2007-07-16 13:30:00,21.41,21.41,21.35,21.4,250000.0,19.1421,19.1421,19.0884,19.1331,250000.0
2007-07-16 13:40:00,21.4,21.4,21.35,21.35,80400.0,19.1331,19.1331,19.0884,19.0884,80400.0
2007-07-16 13:50:00,21.36,21.36,21.31,21.35,257600.0,19.0974,19.0974,19.0527,19.0884,257600.0
2007-07-16 14:00:00,21.35,21.37,21.33,21.36,72000.0,19.0884,19.1063,19.0706,19.0974,72000.0
2007-07-16 14:10:00,21.37,21.37,21.34,21.34,66000.0,19.1063,19.1063,19.0795,19.0795,66000.0
2007-07-16 14:20:00,21.34,21.37,21.34,21.36,50000.0,19.0795,19.1063,19.0795,19.0974,50000.0
2007-07-16 14:30:00,21.36,21.39,21.34,21.34,102400.0,19.0974,19.1242,19.0795,19.0795,102400.0
2007-07-16 14:40:00,21.34,21.4,21.34,21.38,73200.0,19.0795,19.1331,19.0795,19.1153,73200.0
2007-07-16 14:50:00,21.38,21.42,21.36,21.42,126400.0,19.1153,19.151,19.0974,19.151,126400.0
2007-07-16 15:00:00,21.42,21.43,21.4,21.43,69600.0,19.151,19.16,19.1331,19.16,69600.0
2007-07-16 15:10:00,21.43,21.45,21.43,21.45,93200.0,19.16,19.1779,19.16,19.1779,93200.0
2007-07-16 15:20:00,21.44,21.46,21.43,21.45,132000.0,19.1689,19.1868,19.16,19.1779,132000.0
2007-07-16 15:30:00,21.44,21.45,21.39,21.39,102000.0,19.1689,19.1779,19.1242,19.1242,102000.0
2007-07-16 15:40:00,21.39,21.43,21.37,21.41,178000.0,19.1242,19.16,19.1063,19.1421,178000.0
2007-07-16 15:50:00,21.41,21.45,21.39,21.43,371600.0,19.1421,19.1779,19.1242,19.16,371600.0
2007-07-17 09:30:00,21.43,21.58,21.37,21.37,238400.0,19.16,19.2941,19.1063,19.1063,238400.0
2007-07-17 09:40:00,21.36,21.43,21.3,21.36,156400.0,19.0974,19.16,19.0437,19.0974,156400.0
2007-07-17 09:50:00,21.36,21.38,21.28,21.29,150000.0,19.0974,19.1153,19.0259,19.0348,150000.0
2007-07-17 10:00:00,21.28,21.29,21.25,21.27,207600.0,19.0259,19.0348,18.999,19.0169,207600.0
2007-07-17 10:10:00,21.27,21.27,21.15,21.23,289600.0,19.0169,19.0169,18.9096,18.9812,289600.0
2007-07-17 10:20:00,21.23,21.23,21.14,21.19,254800.0,18.9812,18.9812,18.9007,18.9454,254800.0
2007-07-17 10:30:00,21.19,21.22,21.18,21.19,107600.0,18.9454,18.9722,18.9365,18.9454,107600.0
2007-07-17 10:40:00,21.2,21.22,21.18,21.19,132400.0,18.9543,18.9722,18.9365,18.9454,132400.0
2007-07-17 10:50:00,21.2,21.2,21.18,21.18,261200.0,18.9543,18.9543,18.9365,18.9365,261200.0
2007-07-17 11:00:00,21.19,21.2,21.13,21.19,139200.0,18.9454,18.9543,18.8917,18.9454,139200.0
2007-07-17 11:10:00,21.19,21.2,21.1,21.1,225600.0,18.9454,18.9543,18.8649,18.8649,225600.0
2007-07-17 11:20:00,21.1,21.14,21.06,21.13,126800.0,18.8649,18.9007,18.8292,18.8917,126800.0
2007-07-17 11:30:00,21.13,21.16,21.11,21.11,100800.0,18.8917,18.9186,18.8739,18.8739,100800.0
2007-07-17 11:40:00,21.11,21.13,21.07,21.08,139600.0,18.8739,18.8917,18.8381,18.847,139600.0
2007-07-17 11:50:00,21.08,21.11,21.07,21.08,170000.0,18.847,18.8739,18.8381,18.847,170000.0
2007-07-17 12:00:00,21.08,21.11,21.07,21.11,94800.0,18.847,18.8739,18.8381,18.8739,94800.0
2007-07-17 12:10:00,21.11,21.11,21.05,21.05,313600.0,18.8739,18.8739,18.8202,18.8202,313600.0
2007-07-17 12:20:00,21.06,21.08,21.04,21.04,92400.0,18.8292,18.847,18.8113,18.8113,92400.0
2007-07-17 12:30:00,21.04,21.04,21.02,21.02,87600.0,18.8113,18.8113,18.7934,18.7934,87600.0
2007-07-17 12:40:00,21.02,21.04,21.01,21.03,124800.0,18.7934,18.8113,18.7845,18.8023,124800.0
2007-07-17 12:50:00,21.03,21.07,21.02,21.07,97600.0,18.8023,18.8381,18.7934,18.8381,97600.0
2007-07-17 13:00:00,21.07,21.08,21.05,21.07,110000.0,18.8381,18.847,18.8202,18.8381,110000.0
2007-07-17 13:10:00,21.07,21.08,21.05,21.06,102000.0,18.8381,18.847,18.8202,18.8292,102000.0
2007-07-17 13:20:00,21.07,21.08,21.04,21.07,263600.0,18.8381,18.847,18.8113,18.8381,263600.0
2007-07-17 13:30:00,21.07,21.11,21.07,21.11,88800.0,18.8381,18.8739,18.8381,18.8739,88800.0
2007-07-17 13:40:00,21.11,21.13,21.11,21.11,140800.0,18.8739,18.8917,18.8739,18.8739,140800.0
2007-07-17 13:50:00,21.11,21.16,21.1,21.1,132800.0,18.8739,18.9186,18.8649,18.8649,132800.0
2007-07-17 14:00:00,21.1,21.23,21.1,21.21,1741200.0,18.8649,18.9812,18.8649,18.9633,1741200.0
2007-07-17 14:10:00,21.21,21.21,21.17,21.17,143200.0,18.9633,18.9633,18.9275,18.9275,143200.0
2007-07-17 14:20:00,21.17,21.18,21.11,21.17,107200.0,18.9275,18.9365,18.8739,18.9275,107200.0
2007-07-17 14:30:00,21.17,21.17,21.15,21.15,123200.0,18.9275,18.9275,18.9096,18.9096,123200.0
2007-07-17 14:40:00,21.15,21.17,21.12,21.15,111200.0,18.9096,18.9275,18.8828,18.9096,111200.0
2007-07-17 14:50:00,21.15,21.16,21.15,21.15,86400.0,18.9096,18.9186,18.9096,18.9096,86400.0
2007-07-17 15:00:00,21.15,21.17,21.15,21.16,141200.0,18.9096,18.9275,18.9096,18.9186,141200.0
2007-07-17 15:10:00,21.16,21.17,21.15,21.16,164000.0,18.9186,18.9275,18.9096,18.9186,164000.0
2007-07-17 15:20:00,21.16,21.16,21.12,21.14,240800.0,18.9186,18.9186,18.8828,18.9007,240800.0
2007-07-17 15:30:00,21.14,21.15,21.14,21.14,176000.0,18.9007,18.9096,18.9007,18.9007,176000.0
2007-07-17 15:40:00,21.14,21.14,21.07,21.11,361600.0,18.9007,18.9007,18.8381,18.8739,361600.0
2007-07-17 15:50:00,21.12,21.13,21.11,21.13,315200.0,18.8828,18.8917,18.8739,18.8917,315200.0
2007-07-18 09:30:00,21.06,21.36,21.06,21.12,314400.0,18.8292,19.0974,18.8292,18.8828,314400.0
2007-07-18 09:40:00,21.12,21.2,21.06,21.17,176400.0,18.8828,18.9543,18.8292,18.9275,176400.0
2007-07-18 09:50:00,21.17,21.2,21.12,21.18,76400.0,18.9275,18.9543,18.8828,18.9365,76400.0
2007-07-18 10:00:00,21.2,21.25,21.16,21.16,139600.0,18.9543,18.999,18.9186,18.9186,139600.0
2007-07-18 10:10:00,21.16,21.18,21.02,21.08,166000.0,18.9186,18.9365,18.7934,18.847,166000.0
2007-07-18 10:20:00,21.08,21.17,21.03,21.17,87200.0,18.847,18.9275,18.8023,18.9275,87200.0
2007-07-18 10:30:00,21.16,21.25,21.14,21.22,98400.0,18.9186,18.999,18.9007,18.9722,98400.0
2007-07-18 10:40:00,21.23,21.24,21.09,21.13,84000.0,18.9812,18.9901,18.856,18.8917,84000.0
2007-07-18 10:50:00,21.12,21.13,21.05,21.07,89600.0,18.8828,18.8917,18.8202,18.8381,89600.0
2007-07-18 11:00:00,21.06,21.13,21.01,21.09,265200.0,18.8292,18.8917,18.7845,18.856,265200.0
2007-07-18 11:10:00,21.1,21.12,21.06,21.06,215600.0,18.8649,18.8828,18.8292,18.8292,215600.0
2007-07-18 11:20:00,21.07,21.09,21.04,21.05,49600.0,18.8381,18.856,18.8113,18.8202,49600.0
2007-07-18 11:30:00,21.04,21.05,20.94,20.98,165200.0,18.8113,18.8202,18.7219,18.7576,165200.0
2007-07-18 11:40:00,20.98,21.06,20.95,21.03,112000.0,18.7576,18.8292,18.7308,18.8023,112000.0
2007-07-18 11:50:00,21.02,21.02,20.99,21.0,88000.0,18.7934,18.7934,18.7666,18.7755,88000.0
2007-07-18 12:00:00,21.0,21.03,20.99,21.0,73200.0,18.7755,18.8023,18.7666,18.7755,73200.0
2007-07-18 12:10:00,21.0,21.1,21.0,21.09,842400.0,18.7755,18.8649,18.7755,18.856,842400.0
2007-07-18 12:20:00,21.09,21.12,21.08,21.12,238400.0,18.856,18.8828,18.847,18.8828,238400.0
2007-07-18 12:30:00,21.12,21.12,21.04,21.04,117200.0,18.8828,18.8828,18.8113,18.8113,117200.0
2007-07-18 12:40:00,21.02,21.04,20.99,21.03,108400.0,18.7934,18.8113,18.7666,18.8023,108400.0
2007-07-18 12:50:00,21.03,21.06,20.99,21.0,138000.0,18.8023,18.8292,18.7666,18.7755,138000.0
2007-07-18 13:00:00,21.0,21.0,20.97,21.0,209600.0,18.7755,18.7755,18.7487,18.7755,209600.0
2007-07-18 13:10:00,21.0,21.06,20.99,21.05,76400.0,18.7755,18.8292,18.7666,18.8202,76400.0
2007-07-18 13:20:00,21.06,21.11,21.06,21.11,62800.0,18.8292,18.8739,18.8292,18.8739,62800.0
2007-07-18 13:30:00,21.11,21.14,21.08,21.14,89200.0,18.8739,18.9007,18.847,18.9007,89200.0
2007-07-18 13:40:00,21.13,21.17,21.13,21.14,180000.0,18.8917,18.9275,18.8917,18.9007,180000.0
2007-07-18 13:50:00,21.14,21.15,21.09,21.11,123200.0,18.9007,18.9096,18.856,18.8739,123200.0
2007-07-18 14:00:00,21.11,21.18,21.11,21.16,40800.0,18.8739,18.9365,18.8739,18.9186,40800.0
2007-07-18 14:10:00,21.16,21.18,21.1,21.11,65600.0,18.9186,18.9365,18.8649,18.8739,65600.0
2007-07-18 14:20:00,21.11,21.12,21.07,21.07,50800.0,18.8739,18.8828,18.8381,18.8381,50800.0
2007-07-18 14:30:00,21.07,21.11,21.05,21.09,84800.0,18.8381,18.8739,18.8202,18.856,84800.0
2007-07-18 14:40:00,21.08,21.09,21.03,21.04,56800.0,18.847,18.856,18.8023,18.8113,56800.0
2007-07-18 14:50:00,21.04,21.11,21.03,21.07,84000.0,18.8113,18.8739,18.8023,18.8381,84000.0
2007-07-18 15:00:00,21.07,21.11,21.06,21.11,203200.0,18.8381,18.8739,18.8292,18.8739,203200.0
2007-07-18 15:10:00,21.11,21.14,21.1,21.13,122400.0,18.8739,18.9007,18.8649,18.8917,122400.0
2007-07-18 15:20:00,21.12,21.15,21.08,21.13,249200.0,18.8828,18.9096,18.847,18.8917,249200.0
2007-07-18 15:30:00,21.13,21.2,21.1,21.17,188800.0,18.8917,18.9543,18.8649,18.9275,188800.0
2007-07-18 15:40:00,21.16,21.25,21.14,21.25,236400.0,18.9186,18.999,18.9007,18.999,236400.0
2007-07-18 15:50:00,21.25,21.29,21.22,21.25,282400.0,18.999,19.0348,18.9722,18.999,282400.0
2007-07-19 09:30:00,21.59,22.0,21.56,21.77,786400.0,19.303,19.6696,19.2762,19.464,786400.0
2007-07-19 09:40:00,21.77,21.77,21.65,21.68,435600.0,19.464,19.464,19.3567,19.3835,435600.0
2007-07-19 09:50:00,21.67,21.74,21.67,21.7,168000.0,19.3745,19.4371,19.3745,19.4014,168000.0
2007-07-19 10:00:00,21.7,21.72,21.69,21.7,129200.0,19.4014,19.4193,19.3924,19.4014,129200.0
2007-07-19 10:10:00,21.7,21.7,21.6,21.63,169600.0,19.4014,19.4014,19.312,19.3388,169600.0
2007-07-19 10:20:00,21.63,21.73,21.55,21.72,213200.0,19.3388,19.4282,19.2673,19.4193,213200.0
2007-07-19 10:30:00,21.71,21.71,21.61,21.63,134000.0,19.4103,19.4103,19.3209,19.3388,134000.0
2007-07-19 10:40:00,21.63,21.72,21.63,21.69,78000.0,19.3388,19.4193,19.3388,19.3924,78000.0
2007-07-19 10:50:00,21.69,21.73,21.68,21.72,106800.0,19.3924,19.4282,19.3835,19.4193,106800.0
2007-07-19 11:00:00,21.72,21.83,21.72,21.78,176400.0,19.4193,19.5176,19.4193,19.4729,176400.0
2007-07-19 11:10:00,21.78,21.84,21.77,21.82,167600.0,19.4729,19.5265,19.464,19.5087,167600.0
2007-07-19 11:20:00,21.83,21.87,21.78,21.79,175200.0,19.5176,19.5534,19.4729,19.4818,175200.0
2007-07-19 11:30:00,21.8,21.81,21.74,21.8,113200.0,19.4908,19.4997,19.4371,19.4908,113200.0
2007-07-19 11:40:00,21.8,21.82,21.78,21.79,68400.0,19.4908,19.5087,19.4729,19.4818,68400.0
2007-07-19 11:50:00,21.79,21.8,21.68,21.69,244800.0,19.4818,19.4908,19.3835,19.3924,244800.0
2007-07-19 12:00:00,21.7,21.72,21.66,21.72,172400.0,19.4014,19.4193,19.3656,19.4193,172400.0
2007-07-19 12:10:00,21.72,21.73,21.69,21.69,54000.0,19.4193,19.4282,19.3924,19.3924,54000.0
2007-07-19 12:20:00,21.69,21.79,21.69,21.76,323600.0,19.3924,19.4818,19.3924,19.455,323600.0
2007-07-19 12:30:00,21.77,21.81,21.77,21.77,107200.0,19.464,19.4997,19.464,19.464,107200.0
2007-07-19 12:40:00,21.76,21.82,21.76,21.81,102400.0,19.455,19.5087,19.455,19.4997,102400.0
2007-07-19 12:50:00,21.81,21.96,21.81,21.85,285600.0,19.4997,19.6338,19.4997,19.5355,285600.0
2007-07-19 13:00:00,21.85,21.9,21.78,21.9,174400.0,19.5355,19.5802,19.4729,19.5802,174400.0
2007-07-19 13:10:00,21.9,21.91,21.84,21.86,70400.0,19.5802,19.5891,19.5265,19.5444,70400.0
2007-07-19 13:20:00,21.86,21.91,21.86,21.89,82800.0,19.5444,19.5891,19.5444,19.5712,82800.0
2007-07-19 13:30:00,21.89,21.89,21.85,21.87,61200.0,19.5712,19.5712,19.5355,19.5534,61200.0
2007-07-19 13:40:00,21.87,21.87,21.82,21.83,119600.0,19.5534,19.5534,19.5087,19.5176,119600.0
2007-07-19 13:50:00,21.83,21.83,21.78,21.79,275600.0,19.5176,19.5176,19.4729,19.4818,275600.0
2007-07-19 14:00:00,21.79,21.8,21.74,21.79,286400.0,19.4818,19.4908,19.4371,19.4818,286400.0
2007-07-19 14:10:00,21.79,21.79,21.7,21.73,154000.0,19.4818,19.4818,19.4014,19.4282,154000.0
2007-07-19 14:20:00,21.73,21.78,21.71,21.76,83200.0,19.4282,19.4729,19.4103,19.455,83200.0
2007-07-19 14:30:00,21.75,21.83,21.75,21.82,77200.0,19.4461,19.5176,19.4461,19.5087,77200.0
2007-07-19 14:40:00,21.81,21.83,21.79,21.83,58400.0,19.4997,19.5176,19.4818,19.5176,58400.0
2007-07-19 14:50:00,21.82,21.83,21.81,21.83,146400.0,19.5087,19.5176,19.4997,19.5176,146400.0
2007-07-19 15:00:00,21.83,21.85,21.81,21.83,158800.0,19.5176,19.5355,19.4997,19.5176,158800.0
2007-07-19 15:10:00,21.83,21.87,21.8,21.81,200800.0,19.5176,19.5534,19.4908,19.4997,200800.0
2007-07-19 15:20:00,21.81,21.85,21.77,21.82,302800.0,19.4997,19.5355,19.464,19.5087,302800.0
2007-07-19 15:30:00,21.81,21.84,21.8,21.83,144800.0,19.4997,19.5265,19.4908,19.5176,144800.0
2007-07-19 15:40:00,21.83,21.85,21.76,21.81,336800.0,19.5176,19.5355,19.455,19.4997,336800.0
2007-07-19 15:50:00,21.81,21.91,21.81,21.86,696400.0,19.4997,19.5891,19.4997,19.5444,696400.0
2007-07-20 09:30:00,21.92,22.1,21.83,21.92,1481200.0,19.5981,19.759,19.5176,19.5981,1481200.0
2007-07-20 09:40:00,21.92,21.95,21.69,21.72,271200.0,19.5981,19.6249,19.3924,19.4193,271200.0
2007-07-20 09:50:00,21.71,21.86,21.63,21.65,356000.0,19.4103,19.5444,19.3388,19.3567,356000.0
2007-07-20 10:00:00,21.65,21.74,21.59,21.62,146000.0,19.3567,19.4371,19.303,19.3298,146000.0
2007-07-20 10:10:00,21.63,21.69,21.59,21.61,122000.0,19.3388,19.3924,19.303,19.3209,122000.0
2007-07-20 10:20:00,21.62,21.65,21.59,21.65,62000.0,19.3298,19.3567,19.303,19.3567,62000.0
2007-07-20 10:30:00,21.65,21.7,21.63,21.66,62000.0,19.3567,19.4014,19.3388,19.3656,62000.0
2007-07-20 10:40:00,21.65,21.67,21.61,21.62,143200.0,19.3567,19.3745,19.3209,19.3298,143200.0
2007-07-20 10:50:00,21.62,21.63,21.6,21.62,102000.0,19.3298,19.3388,19.312,19.3298,102000.0
2007-07-20 11:00:00,21.6,21.74,21.6,21.74,114000.0,19.312,19.4371,19.312,19.4371,114000.0
2007-07-20 11:10:00,21.74,21.75,21.72,21.74,88800.0,19.4371,19.4461,19.4193,19.4371,88800.0
2007-07-20 11:20:00,21.74,21.74,21.63,21.66,124000.0,19.4371,19.4371,19.3388,19.3656,124000.0
2007-07-20 11:30:00,21.66,21.66,21.5,21.5,230400.0,19.3656,19.3656,19.2226,19.2226,230400.0
2007-07-20 11:40:00,21.51,21.59,21.49,21.5,72000.0,19.2315,19.303,19.2136,19.2226,72000.0
2007-07-20 11:50:00,21.5,21.53,21.43,21.53,152000.0,19.2226,19.2494,19.16,19.2494,152000.0
2007-07-20 12:00:00,21.52,21.56,21.42,21.49,56400.0,19.2404,19.2762,19.151,19.2136,56400.0
2007-07-20 12:10:00,21.5,21.5,21.42,21.43,62000.0,19.2226,19.2226,19.151,19.16,62000.0
2007-07-20 12:20:00,21.43,21.62,21.43,21.61,127200.0,19.16,19.3298,19.16,19.3209,127200.0
2007-07-20 12:30:00,21.61,21.61,21.53,21.57,60800.0,19.3209,19.3209,19.2494,19.2851,60800.0
2007-07-20 12:40:00,21.57,21.57,21.47,21.52,84400.0,19.2851,19.2851,19.1957,19.2404,84400.0
2007-07-20 12:50:00,21.5,21.51,21.41,21.43,124000.0,19.2226,19.2315,19.1421,19.16,124000.0
2007-07-20 13:00:00,21.45,21.48,21.42,21.47,84400.0,19.1779,19.2047,19.151,19.1957,84400.0
2007-07-20 13:10:00,21.47,21.49,21.38,21.46,194400.0,19.1957,19.2136,19.1153,19.1868,194400.0
2007-07-20 13:20:00,21.46,21.49,21.45,21.45,55600.0,19.1868,19.2136,19.1779,19.1779,55600.0
2007-07-20 13:30:00,21.46,21.48,21.45,21.46,58000.0,19.1868,19.2047,19.1779,19.1868,58000.0
2007-07-20 13:40:00,21.47,21.48,21.44,21.47,102800.0,19.1957,19.2047,19.1689,19.1957,102800.0
2007-07-20 13:50:00,21.47,21.48,21.43,21.46,118400.0,19.1957,19.2047,19.16,19.1868,118400.0
2007-07-20 14:00:00,21.46,21.49,21.43,21.48,149200.0,19.1868,19.2136,19.16,19.2047,149200.0
2007-07-20 14:10:00,21.48,21.49,21.45,21.48,221200.0,19.2047,19.2136,19.1779,19.2047,221200.0
2007-07-20 14:20:00,21.48,21.5,21.44,21.46,146000.0,19.2047,19.2226,19.1689,19.1868,146000.0
2007-07-20 14:30:00,21.46,21.48,21.44,21.45,258400.0,19.1868,19.2047,19.1689,19.1779,258400.0
2007-07-20 14:40:00,21.46,21.48,21.45,21.46,106400.0,19.1868,19.2047,19.1779,19.1868,106400.0
2007-07-20 14:50:00,21.47,21.48,21.45,21.47,184000.0,19.1957,19.2047,19.1779,19.1957,184000.0
2007-07-20 15:00:00,21.47,21.53,21.47,21.5,666800.0,19.1957,19.2494,19.1957,19.2226,666800.0
2007-07-20 15:10:00,21.49,21.52,21.46,21.51,91200.0,19.2136,19.2404,19.1868,19.2315,91200.0
2007-07-20 15:20:00,21.52,21.53,21.51,21.52,129200.0,19.2404,19.2494,19.2315,19.2404,129200.0
2007-07-20 15:30:00,21.53,21.53,21.42,21.45,142800.0,19.2494,19.2494,19.151,19.1779,142800.0
2007-07-20 15:40:00,21.45,21.46,21.41,21.42,194000.0,19.1779,19.1868,19.1421,19.151,194000.0
2007-07-20 15:50:00,21.43,21.46,21.4,21.46,291600.0,19.16,19.1868,19.1331,19.1868,291600.0
2007-07-23 09:30:00,21.54,21.54,21.44,21.47,295600.0,19.2583,19.2583,19.1689,19.1957,295600.0
2007-07-23 09:40:00,21.48,21.56,21.47,21.54,343600.0,19.2047,19.2762,19.1957,19.2583,343600.0
2007-07-23 09:50:00,21.54,21.64,21.48,21.49,439600.0,19.2583,19.3477,19.2047,19.2136,439600.0
2007-07-23 10:00:00,21.49,21.53,21.39,21.39,97600.0,19.2136,19.2494,19.1242,19.1242,97600.0
2007-07-23 10:10:00,21.4,21.41,21.32,21.32,182400.0,19.1331,19.1421,19.0616,19.0616,182400.0
2007-07-23 10:20:00,21.31,21.41,21.3,21.41,90400.0,19.0527,19.1421,19.0437,19.1421,90400.0
2007-07-23 10:30:00,21.41,21.42,21.35,21.36,122000.0,19.1421,19.151,19.0884,19.0974,122000.0
2007-07-23 10:40:00,21.36,21.37,21.27,21.27,172000.0,19.0974,19.1063,19.0169,19.0169,172000.0
2007-07-23 10:50:00,21.27,21.44,21.26,21.44,144400.0,19.0169,19.1689,19.008,19.1689,144400.0
2007-07-23 11:00:00,21.44,21.5,21.42,21.43,252800.0,19.1689,19.2226,19.151,19.16,252800.0
2007-07-23 11:10:00,21.42,21.48,21.4,21.45,69200.0,19.151,19.2047,19.1331,19.1779,69200.0
2007-07-23 11:20:00,21.45,21.45,21.42,21.43,265200.0,19.1779,19.1779,19.151,19.16,265200.0
2007-07-23 11:30:00,21.43,21.45,21.36,21.36,119200.0,19.16,19.1779,19.0974,19.0974,119200.0
2007-07-23 11:40:00,21.36,21.36,21.3,21.32,88800.0,19.0974,19.0974,19.0437,19.0616,88800.0
2007-07-23 11:50:00,21.33,21.36,21.32,21.35,71600.0,19.0706,19.0974,19.0616,19.0884,71600.0
2007-07-23 12:00:00,21.36,21.4,21.36,21.39,50400.0,19.0974,19.1331,19.0974,19.1242,50400.0
2007-07-23 12:10:00,21.39,21.44,21.39,21.43,40400.0,19.1242,19.1689,19.1242,19.16,40400.0
2007-07-23 12:20:00,21.43,21.44,21.39,21.4,162800.0,19.16,19.1689,19.1242,19.1331,162800.0
2007-07-23 12:30:00,21.41,21.49,21.41,21.47,144800.0,19.1421,19.2136,19.1421,19.1957,144800.0
2007-07-23 12:40:00,21.47,21.48,21.46,21.48,22000.0,19.1957,19.2047,19.1868,19.2047,22000.0
2007-07-23 12:50:00,21.48,21.51,21.4,21.42,195600.0,19.2047,19.2315,19.1331,19.151,195600.0
2007-07-23 13:00:00,21.42,21.48,21.42,21.45,43600.0,19.151,19.2047,19.151,19.1779,43600.0
2007-07-23 13:10:00,21.45,21.48,21.43,21.45,30400.0,19.1779,19.2047,19.16,19.1779,30400.0
2007-07-23 13:20:00,21.44,21.45,21.37,21.38,50400.0,19.1689,19.1779,19.1063,19.1153,50400.0
2007-07-23 13:30:00,21.37,21.37,21.3,21.3,122800.0,19.1063,19.1063,19.0437,19.0437,122800.0
2007-07-23 13:40:00,21.31,21.31,21.28,21.3,84000.0,19.0527,19.0527,19.0259,19.0437,84000.0
2007-07-23 13:50:00,21.3,21.32,21.28,21.32,52000.0,19.0437,19.0616,19.0259,19.0616,52000.0
2007-07-23 14:00:00,21.32,21.35,21.28,21.29,56000.0,19.0616,19.0884,19.0259,19.0348,56000.0
2007-07-23 14:10:00,21.29,21.32,21.25,21.32,69600.0,19.0348,19.0616,18.999,19.0616,69600.0
2007-07-23 14:20:00,21.32,21.34,21.25,21.26,74400.0,19.0616,19.0795,18.999,19.008,74400.0
2007-07-23 14:30:00,21.27,21.32,21.27,21.31,86000.0,19.0169,19.0616,19.0169,19.0527,86000.0
2007-07-23 14:40:00,21.31,21.33,21.28,21.33,54800.0,19.0527,19.0706,19.0259,19.0706,54800.0
2007-07-23 14:50:00,21.33,21.36,21.31,21.32,90000.0,19.0706,19.0974,19.0527,19.0616,90000.0
2007-07-23 15:00:00,21.32,21.33,21.28,21.3,102000.0,19.0616,19.0706,19.0259,19.0437,102000.0
2007-07-23 15:10:00,21.3,21.31,21.26,21.29,83600.0,19.0437,19.0527,19.008,19.0348,83600.0
2007-07-23 15:20:00,21.28,21.31,21.25,21.25,161600.0,19.0259,19.0527,18.999,18.999,161600.0
2007-07-23 15:30:00,21.26,21.28,21.21,21.24,303600.0,19.008,19.0259,18.9633,18.9901,303600.0
2007-07-23 15:40:00,21.25,21.28,21.24,21.25,172400.0,18.999,19.0259,18.9901,18.999,172400.0
2007-07-23 15:50:00,21.25,21.28,21.22,21.27,266800.0,18.999,19.0259,18.9722,19.0169,266800.0
2007-07-24 09:30:00,21.06,21.47,21.06,21.27,267200.0,18.8292,19.1957,18.8292,19.0169,267200.0
2007-07-24 09:40:00,21.25,21.26,20.95,20.96,348800.0,18.999,19.008,18.7308,18.7398,348800.0
2007-07-24 09:50:00,20.96,21.11,20.96,20.99,184800.0,18.7398,18.8739,18.7398,18.7666,184800.0
2007-07-24 10:00:00,21.0,21.1,20.8,21.05,169600.0,18.7755,18.8649,18.5967,18.8202,169600.0
2007-07-24 10:10:00,21.06,21.12,21.05,21.12,56800.0,18.8292,18.8828,18.8202,18.8828,56800.0
2007-07-24 10:20:00,21.11,21.19,21.06,21.19,61600.0,18.8739,18.9454,18.8292,18.9454,61600.0
2007-07-24 10:30:00,21.19,21.23,21.13,21.23,62400.0,18.9454,18.9812,18.8917,18.9812,62400.0
2007-07-24 10:40:00,21.22,21.25,21.11,21.24,177600.0,18.9722,18.999,18.8739,18.9901,177600.0
2007-07-24 10:50:00,21.23,21.27,21.19,21.21,152000.0,18.9812,19.0169,18.9454,18.9633,152000.0
2007-07-24 11:00:00,21.22,21.23,21.1,21.1,48400.0,18.9722,18.9812,18.8649,18.8649,48400.0
2007-07-24 11:10:00,21.1,21.23,21.09,21.21,97200.0,18.8649,18.9812,18.856,18.9633,97200.0
2007-07-24 11:20:00,21.21,21.21,21.1,21.1,59600.0,18.9633,18.9633,18.8649,18.8649,59600.0
2007-07-24 11:30:00,21.11,21.11,21.02,21.06,62800.0,18.8739,18.8739,18.7934,18.8292,62800.0
2007-07-24 11:40:00,21.06,21.07,20.99,21.02,32400.0,18.8292,18.8381,18.7666,18.7934,32400.0
2007-07-24 11:50:00,21.02,21.08,21.0,21.08,44000.0,18.7934,18.847,18.7755,18.847,44000.0
2007-07-24 12:00:00,21.08,21.1,21.03,21.04,65200.0,18.847,18.8649,18.8023,18.8113,65200.0
2007-07-24 12:10:00,21.04,21.09,21.0,21.09,47200.0,18.8113,18.856,18.7755,18.856,47200.0
2007-07-24 12:20:00,21.1,21.13,21.1,21.12,76800.0,18.8649,18.8917,18.8649,18.8828,76800.0
2007-07-24 12:30:00,21.12,21.21,21.12,21.17,79600.0,18.8828,18.9633,18.8828,18.9275,79600.0
2007-07-24 12:40:00,21.18,21.23,21.17,21.18,30800.0,18.9365,18.9812,18.9275,18.9365,30800.0
2007-07-24 12:50:00,21.18,21.21,21.16,21.17,14800.0,18.9365,18.9633,18.9186,18.9275,14800.0
2007-07-24 13:00:00,21.17,21.2,21.14,21.14,25600.0,18.9275,18.9543,18.9007,18.9007,25600.0
2007-07-24 13:10:00,21.15,21.16,21.1,21.12,38000.0,18.9096,18.9186,18.8649,18.8828,38000.0
2007-07-24 13:20:00,21.11,21.15,21.1,21.1,13200.0,18.8739,18.9096,18.8649,18.8649,13200.0
2007-07-24 13:30:00,21.1,21.12,21.09,21.09,27200.0,18.8649,18.8828,18.856,18.856,27200.0
2007-07-24 13:40:00,21.09,21.11,21.05,21.05,46400.0,18.856,18.8739,18.8202,18.8202,46400.0
2007-07-24 13:50:00,21.05,21.06,20.99,21.0,152800.0,18.8202,18.8292,18.7666,18.7755,152800.0
2007-07-24 14:00:00,21.0,21.22,20.96,20.97,115200.0,18.7755,18.9722,18.7398,18.7487,115200.0
2007-07-24 14:10:00,20.97,20.97,20.9,20.93,244800.0,18.7487,18.7487,18.6861,18.7129,244800.0
2007-07-24 14:20:00,20.93,20.99,20.92,20.95,150800.0,18.7129,18.7666,18.704,18.7308,150800.0
2007-07-24 14:30:00,20.95,20.96,20.87,20.87,276000.0,18.7308,18.7398,18.6593,18.6593,276000.0
2007-07-24 14:40:00,20.86,20.87,20.78,20.81,422400.0,18.6503,18.6593,18.5788,18.6056,422400.0
2007-07-24 14:50:00,20.81,20.86,20.8,20.82,216400.0,18.6056,18.6503,18.5967,18.6146,216400.0
2007-07-24 15:00:00,20.82,20.83,20.74,20.75,339200.0,18.6146,18.6235,18.5431,18.552,339200.0
2007-07-24 15:10:00,20.75,20.86,20.74,20.85,348400.0,18.552,18.6503,18.5431,18.6414,348400.0
2007-07-24 15:20:00,20.86,20.88,20.81,20.85,353200.0,18.6503,18.6682,18.6056,18.6414,353200.0
2007-07-24 15:30:00,20.84,20.85,20.76,20.78,285200.0,18.6325,18.6414,18.5609,18.5788,285200.0
2007-07-24 15:40:00,20.78,20.82,20.73,20.8,258800.0,18.5788,18.6146,18.5341,18.5967,258800.0
2007-07-24 15:50:00,20.8,20.82,20.75,20.82,502000.0,18.5967,18.6146,18.552,18.6146,502000.0
2007-07-25 09:30:00,20.98,21.18,20.93,20.98,132400.0,18.7576,18.9365,18.7129,18.7576,132400.0
2007-07-25 09:40:00,20.98,21.07,20.97,21.06,52800.0,18.7576,18.8381,18.7487,18.8292,52800.0
2007-07-25 09:50:00,21.06,21.07,20.9,20.97,76800.0,18.8292,18.8381,18.6861,18.7487,76800.0
2007-07-25 10:00:00,20.95,21.02,20.89,20.89,105600.0,18.7308,18.7934,18.6772,18.6772,105600.0
2007-07-25 10:10:00,20.9,20.93,20.77,20.83,176400.0,18.6861,18.7129,18.5699,18.6235,176400.0
2007-07-25 10:20:00,20.82,20.83,20.76,20.78,124800.0,18.6146,18.6235,18.5609,18.5788,124800.0
2007-07-25 10:30:00,20.78,20.8,20.68,20.74,133600.0,18.5788,18.5967,18.4894,18.5431,133600.0
2007-07-25 10:40:00,20.74,20.74,20.53,20.59,180000.0,18.5431,18.5431,18.3553,18.4089,180000.0
2007-07-25 10:50:00,20.59,20.71,20.58,20.68,395600.0,18.4089,18.5162,18.4,18.4894,395600.0
2007-07-25 11:00:00,20.67,20.71,20.62,20.67,232400.0,18.4805,18.5162,18.4358,18.4805,232400.0
2007-07-25 11:10:00,20.67,20.68,20.55,20.59,104800.0,18.4805,18.4894,18.3732,18.4089,104800.0
2007-07-25 11:20:00,20.59,20.75,20.58,20.75,407600.0,18.4089,18.552,18.4,18.552,407600.0
2007-07-25 11:30:00,20.75,20.79,20.73,20.74,181600.0,18.552,18.5878,18.5341,18.5431,181600.0
2007-07-25 11:40:00,20.74,20.77,20.71,20.74,78400.0,18.5431,18.5699,18.5162,18.5431,78400.0
2007-07-25 11:50:00,20.74,20.76,20.72,20.72,118000.0,18.5431,18.5609,18.5252,18.5252,118000.0
2007-07-25 12:00:00,20.74,20.75,20.64,20.67,84400.0,18.5431,18.552,18.4537,18.4805,84400.0
2007-07-25 12:10:00,20.67,20.72,20.66,20.71,64400.0,18.4805,18.5252,18.4715,18.5162,64400.0
2007-07-25 12:20:00,20.71,20.75,20.69,20.74,42400.0,18.5162,18.552,18.4984,18.5431,42400.0
2007-07-25 12:30:00,20.74,20.75,20.74,20.74,119200.0,18.5431,18.552,18.5431,18.5431,119200.0
2007-07-25 12:40:00,20.74,20.75,20.73,20.74,238000.0,18.5431,18.552,18.5341,18.5431,238000.0
2007-07-25 12:50:00,20.74,20.75,20.68,20.73,160400.0,18.5431,18.552,18.4894,18.5341,160400.0
2007-07-25 13:00:00,20.73,20.75,20.73,20.75,190400.0,18.5341,18.552,18.5341,18.552,190400.0
2007-07-25 13:10:00,20.74,20.76,20.66,20.68,151200.0,18.5431,18.5609,18.4715,18.4894,151200.0
2007-07-25 13:20:00,20.68,20.69,20.67,20.67,56400.0,18.4894,18.4984,18.4805,18.4805,56400.0
2007-07-25 13:30:00,20.66,20.66,20.56,20.59,132000.0,18.4715,18.4715,18.3821,18.4089,132000.0
2007-07-25 13:40:00,20.59,20.63,20.58,20.62,122400.0,18.4089,18.4447,18.4,18.4358,122400.0
2007-07-25 13:50:00,20.61,20.62,20.55,20.57,114400.0,18.4268,18.4358,18.3732,18.3911,114400.0
2007-07-25 14:00:00,20.57,20.62,20.55,20.58,208000.0,18.3911,18.4358,18.3732,18.4,208000.0
2007-07-25 14:10:00,20.58,20.68,20.57,20.66,102000.0,18.4,18.4894,18.3911,18.4715,102000.0
2007-07-25 14:20:00,20.66,20.7,20.64,20.65,133200.0,18.4715,18.5073,18.4537,18.4626,133200.0
2007-07-25 14:30:00,20.65,20.66,20.6,20.61,90400.0,18.4626,18.4715,18.4179,18.4268,90400.0
2007-07-25 14:40:00,20.62,20.62,20.57,20.59,151200.0,18.4358,18.4358,18.3911,18.4089,151200.0
2007-07-25 14:50:00,20.59,20.59,20.54,20.59,400000.0,18.4089,18.4089,18.3642,18.4089,400000.0
2007-07-25 15:00:00,20.59,20.68,20.58,20.66,300400.0,18.4089,18.4894,18.4,18.4715,300400.0
2007-07-25 15:10:00,20.66,20.74,20.66,20.73,207200.0,18.4715,18.5431,18.4715,18.5341,207200.0
2007-07-25 15:20:00,20.73,20.73,20.67,20.67,262400.0,18.5341,18.5341,18.4805,18.4805,262400.0
2007-07-25 15:30:00,20.68,20.68,20.6,20.62,167200.0,18.4894,18.4894,18.4179,18.4358,167200.0
2007-07-25 15:40:00,20.63,20.63,20.6,20.61,277600.0,18.4447,18.4447,18.4179,18.4268,277600.0
2007-07-25 15:50:00,20.61,20.64,20.56,20.57,534400.0,18.4268,18.4537,18.3821,18.3911,534400.0
2007-07-26 09:30:00,20.38,20.4,20.09,20.33,496400.0,18.2212,18.2391,17.9619,18.1765,496400.0
2007-07-26 09:40:00,20.32,20.33,20.23,20.33,279600.0,18.1675,18.1765,18.0871,18.1765,279600.0
2007-07-26 09:50:00,20.34,20.45,20.28,20.44,171200.0,18.1854,18.2838,18.1318,18.2748,171200.0
2007-07-26 10:00:00,20.44,20.56,20.39,20.56,332800.0,18.2748,18.3821,18.2301,18.3821,332800.0
2007-07-26 10:10:00,20.56,20.65,20.51,20.59,352000.0,18.3821,18.4626,18.3374,18.4089,352000.0
2007-07-26 10:20:00,20.59,20.61,20.5,20.55,210000.0,18.4089,18.4268,18.3285,18.3732,210000.0
2007-07-26 10:30:00,20.57,20.61,20.5,20.52,121600.0,18.3911,18.4268,18.3285,18.3464,121600.0
2007-07-26 10:40:00,20.54,20.54,20.46,20.5,75200.0,18.3642,18.3642,18.2927,18.3285,75200.0
2007-07-26 10:50:00,20.5,20.52,20.46,20.48,181200.0,18.3285,18.3464,18.2927,18.3106,181200.0
2007-07-26 11:00:00,20.48,20.48,20.31,20.39,214000.0,18.3106,18.3106,18.1586,18.2301,214000.0
2007-07-26 11:10:00,20.39,20.4,20.24,20.26,102800.0,18.2301,18.2391,18.096,18.1139,102800.0
2007-07-26 11:20:00,20.27,20.32,20.24,20.27,74800.0,18.1228,18.1675,18.096,18.1228,74800.0
2007-07-26 11:30:00,20.27,20.34,20.18,20.34,120400.0,18.1228,18.1854,18.0424,18.1854,120400.0
2007-07-26 11:40:00,20.33,20.35,20.25,20.25,155200.0,18.1765,18.1944,18.105,18.105,155200.0
2007-07-26 11:50:00,20.25,20.33,20.2,20.28,179200.0,18.105,18.1765,18.0603,18.1318,179200.0
2007-07-26 12:00:00,20.29,20.33,20.24,20.26,96400.0,18.1407,18.1765,18.096,18.1139,96400.0
2007-07-26 12:10:00,20.26,20.27,20.19,20.24,100800.0,18.1139,18.1228,18.0513,18.096,100800.0
2007-07-26 12:20:00,20.24,20.24,20.14,20.18,89600.0,18.096,18.096,18.0066,18.0424,89600.0
2007-07-26 12:30:00,20.19,20.19,20.01,20.03,226800.0,18.0513,18.0513,17.8904,17.9083,226800.0
2007-07-26 12:40:00,20.03,20.09,20.0,20.08,237600.0,17.9083,17.9619,17.8814,17.953,237600.0
2007-07-26 12:50:00,20.07,20.16,20.07,20.1,104000.0,17.944,18.0245,17.944,17.9709,104000.0
2007-07-26 13:00:00,20.1,20.18,20.09,20.15,220800.0,17.9709,18.0424,17.9619,18.0156,220800.0
2007-07-26 13:10:00,20.15,20.29,20.14,20.17,256400.0,18.0156,18.1407,18.0066,18.0334,256400.0
2007-07-26 13:20:00,20.16,20.19,20.14,20.16,202000.0,18.0245,18.0513,18.0066,18.0245,202000.0
2007-07-26 13:30:00,20.14,20.17,20.04,20.07,226800.0,18.0066,18.0334,17.9172,17.944,226800.0
2007-07-26 13:40:00,20.06,20.18,20.06,20.12,131600.0,17.9351,18.0424,17.9351,17.9887,131600.0
2007-07-26 13:50:00,20.12,20.16,20.11,20.13,282400.0,17.9887,18.0245,17.9798,17.9977,282400.0
2007-07-26 14:00:00,20.13,20.18,20.1,20.14,245200.0,17.9977,18.0424,17.9709,18.0066,245200.0
2007-07-26 14:10:00,20.12,20.16,20.09,20.11,292000.0,17.9887,18.0245,17.9619,17.9798,292000.0
2007-07-26 14:20:00,20.11,20.13,20.07,20.11,318400.0,17.9798,17.9977,17.944,17.9798,318400.0
2007-07-26 14:30:00,20.13,20.19,20.08,20.12,243200.0,17.9977,18.0513,17.953,17.9887,243200.0
2007-07-26 14:40:00,20.12,20.15,20.09,20.09,230800.0,17.9887,18.0156,17.9619,17.9619,230800.0
2007-07-26 14:50:00,20.09,20.22,20.06,20.11,254000.0,17.9619,18.0781,17.9351,17.9798,254000.0
2007-07-26 15:00:00,20.11,20.21,20.05,20.12,220800.0,17.9798,18.0692,17.9262,17.9887,220800.0
2007-07-26 15:10:00,20.13,20.3,20.09,20.29,198000.0,17.9977,18.1497,17.9619,18.1407,198000.0
2007-07-26 15:20:00,20.28,20.43,20.24,20.27,274400.0,18.1318,18.2659,18.096,18.1228,274400.0
2007-07-26 15:30:00,20.27,20.31,20.23,20.3,359200.0,18.1228,18.1586,18.0871,18.1497,359200.0
2007-07-26 15:40:00,20.3,20.41,20.25,20.38,339600.0,18.1497,18.248,18.105,18.2212,339600.0
2007-07-26 15:50:00,20.38,20.48,20.35,20.45,533200.0,18.2212,18.3106,18.1944,18.2838,533200.0
2007-07-27 09:30:00,20.42,20.58,20.19,20.19,679600.0,18.257,18.4,18.0513,18.0513,679600.0
2007-07-27 09:40:00,20.19,20.2,19.92,20.19,381200.0,18.0513,18.0603,17.8099,18.0513,381200.0
2007-07-27 09:50:00,20.23,20.58,20.21,20.44,523600.0,18.0871,18.4,18.0692,18.2748,523600.0
2007-07-27 10:00:00,20.43,20.55,20.42,20.5,510400.0,18.2659,18.3732,18.257,18.3285,510400.0
2007-07-27 10:10:00,20.51,20.58,20.47,20.55,490000.0,18.3374,18.4,18.3017,18.3732,490000.0
2007-07-27 10:20:00,20.55,20.57,20.5,20.57,333200.0,18.3732,18.3911,18.3285,18.3911,333200.0
2007-07-27 10:30:00,20.57,20.63,20.47,20.48,452800.0,18.3911,18.4447,18.3017,18.3106,452800.0
2007-07-27 10:40:00,20.48,20.54,20.43,20.52,284000.0,18.3106,18.3642,18.2659,18.3464,284000.0
2007-07-27 10:50:00,20.52,20.54,20.45,20.54,212400.0,18.3464,18.3642,18.2838,18.3642,212400.0
2007-07-27 11:00:00,20.54,20.59,20.46,20.5,395200.0,18.3642,18.4089,18.2927,18.3285,395200.0
2007-07-27 11:10:00,20.51,20.53,20.5,20.52,318000.0,18.3374,18.3553,18.3285,18.3464,318000.0
2007-07-27 11:20:00,20.52,20.53,20.5,20.5,295200.0,18.3464,18.3553,18.3285,18.3285,295200.0
2007-07-27 11:30:00,20.5,20.53,20.5,20.5,191600.0,18.3285,18.3553,18.3285,18.3285,191600.0
2007-07-27 11:40:00,20.5,20.53,20.5,20.5,213200.0,18.3285,18.3553,18.3285,18.3285,213200.0
2007-07-27 11:50:00,20.5,20.5,20.44,20.45,241600.0,18.3285,18.3285,18.2748,18.2838,241600.0
2007-07-27 12:00:00,20.45,20.45,20.37,20.44,272800.0,18.2838,18.2838,18.2123,18.2748,272800.0
2007-07-27 12:10:00,20.44,20.56,20.44,20.55,415200.0,18.2748,18.3821,18.2748,18.3732,415200.0
2007-07-27 12:20:00,20.55,20.58,20.45,20.57,147600.0,18.3732,18.4,18.2838,18.3911,147600.0
2007-07-27 12:30:00,20.57,20.58,20.46,20.47,195600.0,18.3911,18.4,18.2927,18.3017,195600.0
2007-07-27 12:40:00,20.47,20.63,20.47,20.55,112800.0,18.3017,18.4447,18.3017,18.3732,112800.0
2007-07-27 12:50:00,20.56,20.57,20.46,20.47,61200.0,18.3821,18.3911,18.2927,18.3017,61200.0
2007-07-27 13:00:00,20.48,20.54,20.45,20.53,78800.0,18.3106,18.3642,18.2838,18.3553,78800.0
2007-07-27 13:10:00,20.54,20.56,20.5,20.55,135200.0,18.3642,18.3821,18.3285,18.3732,135200.0
2007-07-27 13:20:00,20.55,20.55,20.48,20.48,140000.0,18.3732,18.3732,18.3106,18.3106,140000.0
2007-07-27 13:30:00,20.48,20.51,20.43,20.51,127200.0,18.3106,18.3374,18.2659,18.3374,127200.0
2007-07-27 13:40:00,20.51,20.65,20.51,20.61,318000.0,18.3374,18.4626,18.3374,18.4268,318000.0
2007-07-27 13:50:00,20.62,20.74,20.61,20.66,105600.0,18.4358,18.5431,18.4268,18.4715,105600.0
2007-07-27 14:00:00,20.66,20.67,20.62,20.66,74800.0,18.4715,18.4805,18.4358,18.4715,74800.0
2007-07-27 14:10:00,20.66,20.67,20.55,20.62,105600.0,18.4715,18.4805,18.3732,18.4358,105600.0
2007-07-27 14:20:00,20.62,20.62,20.52,20.54,158400.0,18.4358,18.4358,18.3464,18.3642,158400.0
2007-07-27 14:30:00,20.52,20.59,20.52,20.58,144000.0,18.3464,18.4089,18.3464,18.4,144000.0
2007-07-27 14:40:00,20.58,20.71,20.58,20.68,212400.0,18.4,18.5162,18.4,18.4894,212400.0
2007-07-27 14:50:00,20.68,20.79,20.68,20.75,327200.0,18.4894,18.5878,18.4894,18.552,327200.0
2007-07-27 15:00:00,20.75,20.77,20.7,20.72,213600.0,18.552,18.5699,18.5073,18.5252,213600.0
2007-07-27 15:10:00,20.73,20.75,20.63,20.68,219200.0,18.5341,18.552,18.4447,18.4894,219200.0
2007-07-27 15:20:00,20.68,20.69,20.63,20.66,234800.0,18.4894,18.4984,18.4447,18.4715,234800.0
2007-07-27 15:30:00,20.66,20.69,20.59,20.62,306000.0,18.4715,18.4984,18.4089,18.4358,306000.0
2007-07-27 15:40:00,20.62,20.62,20.54,20.54,297600.0,18.4358,18.4358,18.3642,18.3642,297600.0
2007-07-27 15:50:00,20.54,20.58,20.39,20.39,515600.0,18.3642,18.4,18.2301,18.2301,515600.0
2007-07-30 09:30:00,20.4,20.74,20.25,20.5,515200.0,18.2391,18.5431,18.105,18.3285,515200.0
2007-07-30 09:40:00,20.52,20.67,20.49,20.56,152400.0,18.3464,18.4805,18.3195,18.3821,152400.0
2007-07-30 09:50:00,20.57,20.57,20.41,20.45,279600.0,18.3911,18.3911,18.248,18.2838,279600.0
2007-07-30 10:00:00,20.47,20.52,20.35,20.43,112800.0,18.3017,18.3464,18.1944,18.2659,112800.0
2007-07-30 10:10:00,20.43,20.5,20.42,20.44,124000.0,18.2659,18.3285,18.257,18.2748,124000.0
2007-07-30 10:20:00,20.43,20.5,20.38,20.43,161600.0,18.2659,18.3285,18.2212,18.2659,161600.0
2007-07-30 10:30:00,20.41,20.44,20.3,20.31,148000.0,18.248,18.2748,18.1497,18.1586,148000.0
2007-07-30 10:40:00,20.3,20.33,20.25,20.31,126000.0,18.1497,18.1765,18.105,18.1586,126000.0
2007-07-30 10:50:00,20.31,20.35,20.3,20.3,90000.0,18.1586,18.1944,18.1497,18.1497,90000.0
2007-07-30 11:00:00,20.3,20.38,20.28,20.29,161200.0,18.1497,18.2212,18.1318,18.1407,161200.0
2007-07-30 11:10:00,20.3,20.32,20.26,20.32,83200.0,18.1497,18.1675,18.1139,18.1675,83200.0
2007-07-30 11:20:00,20.31,20.34,20.26,20.32,158400.0,18.1586,18.1854,18.1139,18.1675,158400.0
2007-07-30 11:30:00,20.32,20.32,20.25,20.26,78000.0,18.1675,18.1675,18.105,18.1139,78000.0
2007-07-30 11:40:00,20.26,20.33,20.21,20.31,99200.0,18.1139,18.1765,18.0692,18.1586,99200.0
2007-07-30 11:50:00,20.32,20.42,20.32,20.38,75200.0,18.1675,18.257,18.1675,18.2212,75200.0
2007-07-30 12:00:00,20.38,20.41,20.36,20.39,164000.0,18.2212,18.248,18.2033,18.2301,164000.0
2007-07-30 12:10:00,20.39,20.43,20.38,20.39,139600.0,18.2301,18.2659,18.2212,18.2301,139600.0
2007-07-30 12:20:00,20.39,20.47,20.36,20.46,82000.0,18.2301,18.3017,18.2033,18.2927,82000.0
2007-07-30 12:30:00,20.47,20.55,20.46,20.54,137200.0,18.3017,18.3732,18.2927,18.3642,137200.0
2007-07-30 12:40:00,20.55,20.63,20.54,20.61,190800.0,18.3732,18.4447,18.3642,18.4268,190800.0
2007-07-30 12:50:00,20.61,20.69,20.6,20.62,182800.0,18.4268,18.4984,18.4179,18.4358,182800.0
2007-07-30 13:00:00,20.64,20.74,20.61,20.7,172000.0,18.4537,18.5431,18.4268,18.5073,172000.0
2007-07-30 13:10:00,20.71,20.83,20.69,20.7,278000.0,18.5162,18.6235,18.4984,18.5073,278000.0
2007-07-30 13:20:00,20.7,20.74,20.63,20.67,134000.0,18.5073,18.5431,18.4447,18.4805,134000.0
2007-07-30 13:30:00,20.68,20.68,20.61,20.65,106000.0,18.4894,18.4894,18.4268,18.4626,106000.0
2007-07-30 13:40:00,20.66,20.83,20.66,20.82,262400.0,18.4715,18.6235,18.4715,18.6146,262400.0
2007-07-30 13:50:00,20.82,20.85,20.79,20.84,126400.0,18.6146,18.6414,18.5878,18.6325,126400.0
2007-07-30 14:00:00,20.85,20.9,20.81,20.87,154400.0,18.6414,18.6861,18.6056,18.6593,154400.0
2007-07-30 14:10:00,20.87,20.89,20.82,20.83,181200.0,18.6593,18.6772,18.6146,18.6235,181200.0
2007-07-30 14:20:00,20.82,20.85,20.79,20.79,118400.0,18.6146,18.6414,18.5878,18.5878,118400.0
2007-07-30 14:30:00,20.79,20.82,20.72,20.78,138000.0,18.5878,18.6146,18.5252,18.5788,138000.0
2007-07-30 14:40:00,20.78,20.86,20.78,20.82,90800.0,18.5788,18.6503,18.5788,18.6146,90800.0
2007-07-30 14:50:00,20.81,20.88,20.8,20.86,99200.0,18.6056,18.6682,18.5967,18.6503,99200.0
2007-07-30 15:00:00,20.86,20.96,20.84,20.94,144000.0,18.6503,18.7398,18.6325,18.7219,144000.0
2007-07-30 15:10:00,20.93,20.96,20.9,20.9,100800.0,18.7129,18.7398,18.6861,18.6861,100800.0
2007-07-30 15:20:00,20.91,20.95,20.9,20.91,160800.0,18.6951,18.7308,18.6861,18.6951,160800.0
2007-07-30 15:30:00,20.91,20.93,20.9,20.93,183600.0,18.6951,18.7129,18.6861,18.7129,183600.0
2007-07-30 15:40:00,20.93,20.95,20.81,20.81,241600.0,18.7129,18.7308,18.6056,18.6056,241600.0
2007-07-30 15:50:00,20.81,20.82,20.75,20.82,476800.0,18.6056,18.6146,18.552,18.6146,476800.0
2007-07-31 09:30:00,21.22,21.24,21.01,21.07,380000.0,18.9722,18.9901,18.7845,18.8381,380000.0
2007-07-31 09:40:00,21.07,21.08,21.0,21.0,581200.0,18.8381,18.847,18.7755,18.7755,581200.0
2007-07-31 09:50:00,21.01,21.06,21.0,21.05,400800.0,18.7845,18.8292,18.7755,18.8202,400800.0
2007-07-31 10:00:00,21.05,21.09,21.01,21.06,300800.0,18.8202,18.856,18.7845,18.8292,300800.0
2007-07-31 10:10:00,21.06,21.08,21.03,21.03,251600.0,18.8292,18.847,18.8023,18.8023,251600.0
2007-07-31 10:20:00,21.02,21.03,20.95,20.95,329200.0,18.7934,18.8023,18.7308,18.7308,329200.0
2007-07-31 10:30:00,20.96,20.97,20.88,20.95,298800.0,18.7398,18.7487,18.6682,18.7308,298800.0
2007-07-31 10:40:00,20.94,20.98,20.85,20.85,167200.0,18.7219,18.7576,18.6414,18.6414,167200.0
2007-07-31 10:50:00,20.84,20.89,20.75,20.85,240800.0,18.6325,18.6772,18.552,18.6414,240800.0
2007-07-31 11:00:00,20.85,20.96,20.77,20.9,172000.0,18.6414,18.7398,18.5699,18.6861,172000.0
2007-07-31 11:10:00,20.9,20.99,20.87,20.99,114000.0,18.6861,18.7666,18.6593,18.7666,114000.0
2007-07-31 11:20:00,20.96,20.96,20.86,20.93,61200.0,18.7398,18.7398,18.6503,18.7129,61200.0
2007-07-31 11:30:00,20.93,20.97,20.85,20.85,136800.0,18.7129,18.7487,18.6414,18.6414,136800.0
2007-07-31 11:40:00,20.86,20.9,20.81,20.89,233600.0,18.6503,18.6861,18.6056,18.6772,233600.0
2007-07-31 11:50:00,20.9,20.97,20.85,20.88,138400.0,18.6861,18.7487,18.6414,18.6682,138400.0
2007-07-31 12:00:00,20.86,20.9,20.75,20.84,132000.0,18.6503,18.6861,18.552,18.6325,132000.0
2007-07-31 12:10:00,20.86,20.92,20.85,20.86,58000.0,18.6503,18.704,18.6414,18.6503,58000.0
2007-07-31 12:20:00,20.86,20.92,20.84,20.9,74400.0,18.6503,18.704,18.6325,18.6861,74400.0
2007-07-31 12:30:00,20.91,20.94,20.85,20.85,99200.0,18.6951,18.7219,18.6414,18.6414,99200.0
2007-07-31 12:40:00,20.85,20.88,20.82,20.87,85600.0,18.6414,18.6682,18.6146,18.6593,85600.0
2007-07-31 12:50:00,20.87,20.88,20.83,20.87,98800.0,18.6593,18.6682,18.6235,18.6593,98800.0
2007-07-31 13:00:00,20.87,20.88,20.75,20.82,157600.0,18.6593,18.6682,18.552,18.6146,157600.0
2007-07-31 13:10:00,20.83,20.89,20.83,20.89,177600.0,18.6235,18.6772,18.6235,18.6772,177600.0
2007-07-31 13:20:00,20.89,20.9,20.78,20.84,128000.0,18.6772,18.6861,18.5788,18.6325,128000.0
2007-07-31 13:30:00,20.84,20.91,20.84,20.88,169600.0,18.6325,18.6951,18.6325,18.6682,169600.0
2007-07-31 13:40:00,20.88,20.89,20.75,20.77,223600.0,18.6682,18.6772,18.552,18.5699,223600.0
2007-07-31 13:50:00,20.77,20.77,20.65,20.69,329600.0,18.5699,18.5699,18.4626,18.4984,329600.0
2007-07-31 14:00:00,20.69,20.72,20.67,20.68,290000.0,18.4984,18.5252,18.4805,18.4894,290000.0
2007-07-31 14:10:00,20.68,20.7,20.61,20.68,252000.0,18.4894,18.5073,18.4268,18.4894,252000.0
2007-07-31 14:20:00,20.68,20.69,20.55,20.57,478800.0,18.4894,18.4984,18.3732,18.3911,478800.0
2007-07-31 14:30:00,20.59,20.61,20.4,20.4,289200.0,18.4089,18.4268,18.2391,18.2391,289200.0
2007-07-31 14:40:00,20.4,20.45,20.29,20.39,452400.0,18.2391,18.2838,18.1407,18.2301,452400.0
2007-07-31 14:50:00,20.39,20.51,20.38,20.45,632800.0,18.2301,18.3374,18.2212,18.2838,632800.0
2007-07-31 15:00:00,20.45,20.6,20.44,20.58,371600.0,18.2838,18.4179,18.2748,18.4,371600.0
2007-07-31 15:10:00,20.58,20.63,20.51,20.59,294400.0,18.4,18.4447,18.3374,18.4089,294400.0
2007-07-31 15:20:00,20.58,20.63,20.55,20.58,271600.0,18.4,18.4447,18.3732,18.4,271600.0
2007-07-31 15:30:00,20.59,20.63,20.5,20.57,329600.0,18.4089,18.4447,18.3285,18.3911,329600.0
2007-07-31 15:40:00,20.56,20.58,20.37,20.37,459600.0,18.3821,18.4,18.2123,18.2123,459600.0
2007-07-31 15:50:00,20.37,20.52,20.15,20.23,681600.0,18.2123,18.3464,18.0156,18.0871,681600.0
2007-08-01 09:30:00,20.07,20.59,20.06,20.34,2494000.0,17.944,18.4089,17.9351,18.1854,2494000.0
2007-08-01 09:40:00,20.31,20.37,19.88,19.96,854000.0,18.1586,18.2123,17.7742,17.8457,854000.0
2007-08-01 09:50:00,19.96,20.04,19.63,19.82,1071200.0,17.8457,17.9172,17.5506,17.7205,1071200.0
2007-08-01 10:00:00,19.81,20.13,19.75,19.88,838800.0,17.7116,17.9977,17.6579,17.7742,838800.0
2007-08-01 10:10:00,19.88,20.13,19.88,20.02,1095200.0,17.7742,17.9977,17.7742,17.8993,1095200.0
2007-08-01 10:20:00,20.03,20.13,20.02,20.1,735600.0,17.9083,17.9977,17.8993,17.9709,735600.0
2007-08-01 10:30:00,20.1,20.13,20.02,20.13,549600.0,17.9709,17.9977,17.8993,17.9977,549600.0
2007-08-01 10:40:00,20.12,20.18,20.01,20.17,562000.0,17.9887,18.0424,17.8904,18.0334,562000.0
2007-08-01 10:50:00,20.18,20.32,20.13,20.16,504800.0,18.0424,18.1675,17.9977,18.0245,504800.0
2007-08-01 11:00:00,20.16,20.32,20.09,20.23,289600.0,18.0245,18.1675,17.9619,18.0871,289600.0
2007-08-01 11:10:00,20.25,20.36,20.23,20.33,534000.0,18.105,18.2033,18.0871,18.1765,534000.0
2007-08-01 11:20:00,20.33,20.37,20.22,20.35,350400.0,18.1765,18.2123,18.0781,18.1944,350400.0
2007-08-01 11:30:00,20.35,20.37,20.27,20.28,413200.0,18.1944,18.2123,18.1228,18.1318,413200.0
2007-08-01 11:40:00,20.29,20.29,20.17,20.17,212000.0,18.1407,18.1407,18.0334,18.0334,212000.0
2007-08-01 11:50:00,20.16,20.29,20.16,20.28,202000.0,18.0245,18.1407,18.0245,18.1318,202000.0
2007-08-01 12:00:00,20.28,20.28,20.12,20.26,118000.0,18.1318,18.1318,17.9887,18.1139,118000.0
2007-08-01 12:10:00,20.26,20.34,20.21,20.3,281600.0,18.1139,18.1854,18.0692,18.1497,281600.0
2007-08-01 12:20:00,20.31,20.32,20.15,20.28,127600.0,18.1586,18.1675,18.0156,18.1318,127600.0
2007-08-01 12:30:00,20.29,20.32,20.21,20.22,173600.0,18.1407,18.1675,18.0692,18.0781,173600.0
2007-08-01 12:40:00,20.23,20.25,20.2,20.22,68800.0,18.0871,18.105,18.0603,18.0781,68800.0
2007-08-01 12:50:00,20.22,20.25,20.16,20.25,135200.0,18.0781,18.105,18.0245,18.105,135200.0
2007-08-01 13:00:00,20.25,20.25,20.18,20.19,194000.0,18.105,18.105,18.0424,18.0513,194000.0
2007-08-01 13:10:00,20.18,20.19,20.02,20.04,248800.0,18.0424,18.0513,17.8993,17.9172,248800.0
2007-08-01 13:20:00,20.05,20.08,19.92,19.99,271600.0,17.9262,17.953,17.8099,17.8725,271600.0
2007-08-01 13:30:00,20.0,20.15,19.99,20.13,157200.0,17.8814,18.0156,17.8725,17.9977,157200.0
2007-08-01 13:40:00,20.13,20.23,20.05,20.13,212800.0,17.9977,18.0871,17.9262,17.9977,212800.0
2007-08-01 13:50:00,20.13,20.14,20.04,20.08,177600.0,17.9977,18.0066,17.9172,17.953,177600.0
2007-08-01 14:00:00,20.08,20.16,19.99,20.09,153200.0,17.953,18.0245,17.8725,17.9619,153200.0
2007-08-01 14:10:00,20.1,20.1,19.97,20.05,154000.0,17.9709,17.9709,17.8546,17.9262,154000.0
2007-08-01 14:20:00,20.05,20.1,20.02,20.08,134800.0,17.9262,17.9709,17.8993,17.953,134800.0
2007-08-01 14:30:00,20.08,20.16,20.08,20.1,176000.0,17.953,18.0245,17.953,17.9709,176000.0
2007-08-01 14:40:00,20.1,20.14,20.0,20.01,166400.0,17.9709,18.0066,17.8814,17.8904,166400.0
2007-08-01 14:50:00,20.01,20.05,19.93,20.05,214000.0,17.8904,17.9262,17.8189,17.9262,214000.0
2007-08-01 15:00:00,20.05,20.21,19.98,20.03,284400.0,17.9262,18.0692,17.8636,17.9083,284400.0
2007-08-01 15:10:00,20.01,20.15,19.98,20.07,182400.0,17.8904,18.0156,17.8636,17.944,182400.0
2007-08-01 15:20:00,20.06,20.12,19.89,20.08,194800.0,17.9351,17.9887,17.7831,17.953,194800.0
2007-08-01 15:30:00,20.08,20.16,20.0,20.15,248400.0,17.953,18.0245,17.8814,18.0156,248400.0
2007-08-01 15:40:00,20.16,20.26,20.11,20.18,352400.0,18.0245,18.1139,17.9798,18.0424,352400.0
2007-08-01 15:50:00,20.18,20.31,20.18,20.2,765600.0,18.0424,18.1586,18.0424,18.0603,765600.0
2007-08-02 09:30:00,20.32,20.53,20.31,20.49,319600.0,18.1675,18.3553,18.1586,18.3195,319600.0
2007-08-02 09:40:00,20.5,20.67,20.49,20.63,464800.0,18.3285,18.4805,18.3195,18.4447,464800.0
2007-08-02 09:50:00,20.64,20.64,20.48,20.61,375600.0,18.4537,18.4537,18.3106,18.4268,375600.0
2007-08-02 10:00:00,20.61,20.63,20.49,20.5,274400.0,18.4268,18.4447,18.3195,18.3285,274400.0
2007-08-02 10:10:00,20.5,20.61,20.5,20.57,270000.0,18.3285,18.4268,18.3285,18.3911,270000.0
2007-08-02 10:20:00,20.56,20.57,20.49,20.54,282000.0,18.3821,18.3911,18.3195,18.3642,282000.0
2007-08-02 10:30:00,20.54,20.62,20.5,20.6,197200.0,18.3642,18.4358,18.3285,18.4179,197200.0
2007-08-02 10:40:00,20.61,20.7,20.6,20.63,376800.0,18.4268,18.5073,18.4179,18.4447,376800.0
2007-08-02 10:50:00,20.63,20.66,20.57,20.58,148800.0,18.4447,18.4715,18.3911,18.4,148800.0
2007-08-02 11:00:00,20.56,20.58,20.45,20.46,434400.0,18.3821,18.4,18.2838,18.2927,434400.0
2007-08-02 11:10:00,20.45,20.56,20.45,20.53,285200.0,18.2838,18.3821,18.2838,18.3553,285200.0
2007-08-02 11:20:00,20.54,20.56,20.53,20.55,150800.0,18.3642,18.3821,18.3553,18.3732,150800.0
2007-08-02 11:30:00,20.56,20.56,20.5,20.5,124800.0,18.3821,18.3821,18.3285,18.3285,124800.0
2007-08-02 11:40:00,20.5,20.56,20.5,20.55,96400.0,18.3285,18.3821,18.3285,18.3732,96400.0
2007-08-02 11:50:00,20.55,20.68,20.55,20.68,149600.0,18.3732,18.4894,18.3732,18.4894,149600.0
2007-08-02 12:00:00,20.68,20.69,20.64,20.67,89600.0,18.4894,18.4984,18.4537,18.4805,89600.0
2007-08-02 12:10:00,20.67,20.69,20.57,20.57,102400.0,18.4805,18.4984,18.3911,18.3911,102400.0
2007-08-02 12:20:00,20.59,20.59,20.55,20.56,41200.0,18.4089,18.4089,18.3732,18.3821,41200.0
2007-08-02 12:30:00,20.55,20.59,20.51,20.58,61600.0,18.3732,18.4089,18.3374,18.4,61600.0
2007-08-02 12:40:00,20.59,20.6,20.56,20.57,59200.0,18.4089,18.4179,18.3821,18.3911,59200.0
2007-08-02 12:50:00,20.56,20.59,20.55,20.55,59200.0,18.3821,18.4089,18.3732,18.3732,59200.0
2007-08-02 13:00:00,20.55,20.57,20.53,20.56,151200.0,18.3732,18.3911,18.3553,18.3821,151200.0
2007-08-02 13:10:00,20.58,20.59,20.55,20.58,131600.0,18.4,18.4089,18.3732,18.4,131600.0
2007-08-02 13:20:00,20.59,20.59,20.53,20.58,130400.0,18.4089,18.4089,18.3553,18.4,130400.0
2007-08-02 13:30:00,20.59,20.63,20.59,20.61,176800.0,18.4089,18.4447,18.4089,18.4268,176800.0
2007-08-02 13:40:00,20.61,20.62,20.57,20.57,205600.0,18.4268,18.4358,18.3911,18.3911,205600.0
2007-08-02 13:50:00,20.57,20.62,20.57,20.62,182000.0,18.3911,18.4358,18.3911,18.4358,182000.0
2007-08-02 14:00:00,20.62,20.71,20.62,20.7,202400.0,18.4358,18.5162,18.4358,18.5073,202400.0
2007-08-02 14:10:00,20.69,20.71,20.66,20.66,273600.0,18.4984,18.5162,18.4715,18.4715,273600.0
2007-08-02 14:20:00,20.67,20.68,20.57,20.61,445200.0,18.4805,18.4894,18.3911,18.4268,445200.0
2007-08-02 14:30:00,20.61,20.68,20.61,20.66,180800.0,18.4268,18.4894,18.4268,18.4715,180800.0
2007-08-02 14:40:00,20.66,20.67,20.65,20.66,240400.0,18.4715,18.4805,18.4626,18.4715,240400.0
2007-08-02 14:50:00,20.66,20.67,20.64,20.66,334400.0,18.4715,18.4805,18.4537,18.4715,334400.0
2007-08-02 15:00:00,20.67,20.74,20.66,20.73,283600.0,18.4805,18.5431,18.4715,18.5341,283600.0
2007-08-02 15:10:00,20.73,20.82,20.72,20.82,460000.0,18.5341,18.6146,18.5252,18.6146,460000.0
2007-08-02 15:20:00,20.81,20.89,20.79,20.87,652800.0,18.6056,18.6772,18.5878,18.6593,652800.0
2007-08-02 15:30:00,20.87,20.9,20.84,20.9,493200.0,18.6593,18.6861,18.6325,18.6861,493200.0
2007-08-02 15:40:00,20.9,21.0,20.89,21.0,862400.0,18.6861,18.7755,18.6772,18.7755,862400.0
2007-08-02 15:50:00,21.0,21.06,20.95,20.97,1019600.0,18.7755,18.8292,18.7308,18.7487,1019600.0
2007-08-03 09:30:00,21.03,21.05,20.84,20.95,147600.0,18.8023,18.8202,18.6325,18.7308,147600.0
2007-08-03 09:40:00,20.95,20.95,20.83,20.9,104800.0,18.7308,18.7308,18.6235,18.6861,104800.0
2007-08-03 09:50:00,20.9,20.95,20.77,20.8,166000.0,18.6861,18.7308,18.5699,18.5967,166000.0
2007-08-03 10:00:00,20.8,20.81,20.67,20.7,216000.0,18.5967,18.6056,18.4805,18.5073,216000.0
2007-08-03 10:10:00,20.7,20.84,20.69,20.82,215200.0,18.5073,18.6325,18.4984,18.6146,215200.0
2007-08-03 10:20:00,20.83,20.96,20.75,20.96,133200.0,18.6235,18.7398,18.552,18.7398,133200.0
2007-08-03 10:30:00,20.96,20.98,20.8,20.86,110400.0,18.7398,18.7576,18.5967,18.6503,110400.0
2007-08-03 10:40:00,20.86,20.86,20.74,20.86,197200.0,18.6503,18.6503,18.5431,18.6503,197200.0
2007-08-03 10:50:00,20.86,20.93,20.85,20.87,178800.0,18.6503,18.7129,18.6414,18.6593,178800.0
2007-08-03 11:00:00,20.86,20.94,20.85,20.87,155600.0,18.6503,18.7219,18.6414,18.6593,155600.0
2007-08-03 11:10:00,20.86,20.93,20.85,20.92,144400.0,18.6503,18.7129,18.6414,18.704,144400.0
2007-08-03 11:20:00,20.92,20.93,20.87,20.93,277600.0,18.704,18.7129,18.6593,18.7129,277600.0
2007-08-03 11:30:00,20.94,20.95,20.88,20.94,99600.0,18.7219,18.7308,18.6682,18.7219,99600.0
2007-08-03 11:40:00,20.94,21.03,20.91,20.98,153200.0,18.7219,18.8023,18.6951,18.7576,153200.0
2007-08-03 11:50:00,20.97,21.04,20.95,20.99,173200.0,18.7487,18.8113,18.7308,18.7666,173200.0
2007-08-03 12:00:00,20.99,21.06,20.98,21.05,171200.0,18.7666,18.8292,18.7576,18.8202,171200.0
2007-08-03 12:10:00,21.05,21.12,21.0,21.07,268000.0,18.8202,18.8828,18.7755,18.8381,268000.0
2007-08-03 12:20:00,21.06,21.06,21.0,21.02,177600.0,18.8292,18.8292,18.7755,18.7934,177600.0
2007-08-03 12:30:00,21.02,21.06,21.0,21.06,126800.0,18.7934,18.8292,18.7755,18.8292,126800.0
2007-08-03 12:40:00,21.04,21.05,20.98,20.99,131600.0,18.8113,18.8202,18.7576,18.7666,131600.0
2007-08-03 12:50:00,20.99,21.02,20.92,20.93,150400.0,18.7666,18.7934,18.704,18.7129,150400.0
2007-08-03 13:00:00,20.93,20.95,20.89,20.93,139200.0,18.7129,18.7308,18.6772,18.7129,139200.0
2007-08-03 13:10:00,20.94,21.0,20.92,20.96,63200.0,18.7219,18.7755,18.704,18.7398,63200.0
2007-08-03 13:20:00,20.97,21.02,20.96,21.0,56000.0,18.7487,18.7934,18.7398,18.7755,56000.0
2007-08-03 13:30:00,21.0,21.01,20.98,21.01,191200.0,18.7755,18.7845,18.7576,18.7845,191200.0
2007-08-03 13:40:00,21.01,21.03,20.99,21.0,182800.0,18.7845,18.8023,18.7666,18.7755,182800.0
2007-08-03 13:50:00,21.0,21.09,21.0,21.07,150800.0,18.7755,18.856,18.7755,18.8381,150800.0
2007-08-03 14:00:00,21.07,21.14,21.06,21.07,167200.0,18.8381,18.9007,18.8292,18.8381,167200.0
2007-08-03 14:10:00,21.07,21.08,21.0,21.03,261600.0,18.8381,18.847,18.7755,18.8023,261600.0
2007-08-03 14:20:00,21.03,21.06,20.91,20.91,212800.0,18.8023,18.8292,18.6951,18.6951,212800.0
2007-08-03 14:30:00,20.92,21.01,20.92,20.97,157200.0,18.704,18.7845,18.704,18.7487,157200.0
2007-08-03 14:40:00,20.98,21.01,20.9,20.91,144400.0,18.7576,18.7845,18.6861,18.6951,144400.0
2007-08-03 14:50:00,20.91,20.97,20.9,20.93,287600.0,18.6951,18.7487,18.6861,18.7129,287600.0
2007-08-03 15:00:00,20.94,20.95,20.84,20.88,208800.0,18.7219,18.7308,18.6325,18.6682,208800.0
2007-08-03 15:10:00,20.88,20.97,20.88,20.96,241200.0,18.6682,18.7487,18.6682,18.7398,241200.0
2007-08-03 15:20:00,20.96,20.97,20.88,20.88,214800.0,18.7398,18.7487,18.6682,18.6682,214800.0
2007-08-03 15:30:00,20.86,20.92,20.81,20.82,214400.0,18.6503,18.704,18.6056,18.6146,214400.0
2007-08-03 15:40:00,20.81,20.86,20.76,20.8,410400.0,18.6056,18.6503,18.5609,18.5967,410400.0
2007-08-03 15:50:00,20.79,20.79,20.71,20.72,481200.0,18.5878,18.5878,18.5162,18.5252,481200.0
2007-08-06 09:30:00,20.87,20.87,20.58,20.69,438000.0,18.6593,18.6593,18.4,18.4984,438000.0
2007-08-06 09:40:00,20.68,20.74,20.68,20.7,361200.0,18.4894,18.5431,18.4894,18.5073,361200.0
2007-08-06 09:50:00,20.69,20.71,20.63,20.7,311200.0,18.4984,18.5162,18.4447,18.5073,311200.0
2007-08-06 10:00:00,20.7,20.7,20.48,20.56,248400.0,18.5073,18.5073,18.3106,18.3821,248400.0
2007-08-06 10:10:00,20.55,20.55,20.36,20.36,231600.0,18.3732,18.3732,18.2033,18.2033,231600.0
2007-08-06 10:20:00,20.36,20.45,20.26,20.28,303200.0,18.2033,18.2838,18.1139,18.1318,303200.0
2007-08-06 10:30:00,20.28,20.38,20.26,20.38,197200.0,18.1318,18.2212,18.1139,18.2212,197200.0
2007-08-06 10:40:00,20.38,20.46,20.36,20.41,156400.0,18.2212,18.2927,18.2033,18.248,156400.0
2007-08-06 10:50:00,20.42,20.46,20.35,20.44,337200.0,18.257,18.2927,18.1944,18.2748,337200.0
2007-08-06 11:00:00,20.44,20.48,20.42,20.42,207200.0,18.2748,18.3106,18.257,18.257,207200.0
2007-08-06 11:10:00,20.43,20.5,20.42,20.49,145200.0,18.2659,18.3285,18.257,18.3195,145200.0
2007-08-06 11:20:00,20.5,20.51,20.46,20.5,140400.0,18.3285,18.3374,18.2927,18.3285,140400.0
2007-08-06 11:30:00,20.5,20.5,20.39,20.4,112000.0,18.3285,18.3285,18.2301,18.2391,112000.0
2007-08-06 11:40:00,20.4,20.5,20.4,20.49,166400.0,18.2391,18.3285,18.2391,18.3195,166400.0
2007-08-06 11:50:00,20.5,20.6,20.49,20.52,181600.0,18.3285,18.4179,18.3195,18.3464,181600.0
2007-08-06 12:00:00,20.52,20.55,20.48,20.54,73600.0,18.3464,18.3732,18.3106,18.3642,73600.0
2007-08-06 12:10:00,20.54,20.56,20.43,20.47,136800.0,18.3642,18.3821,18.2659,18.3017,136800.0
2007-08-06 12:20:00,20.47,20.53,20.43,20.52,74400.0,18.3017,18.3553,18.2659,18.3464,74400.0
2007-08-06 12:30:00,20.51,20.67,20.5,20.67,100800.0,18.3374,18.4805,18.3285,18.4805,100800.0
2007-08-06 12:40:00,20.67,20.72,20.64,20.69,76800.0,18.4805,18.5252,18.4537,18.4984,76800.0
2007-08-06 12:50:00,20.69,20.7,20.58,20.6,77200.0,18.4984,18.5073,18.4,18.4179,77200.0
2007-08-06 13:00:00,20.6,20.65,20.58,20.6,211600.0,18.4179,18.4626,18.4,18.4179,211600.0
2007-08-06 13:10:00,20.59,20.64,20.55,20.61,139600.0,18.4089,18.4537,18.3732,18.4268,139600.0
2007-08-06 13:20:00,20.61,20.64,20.56,20.6,56000.0,18.4268,18.4537,18.3821,18.4179,56000.0
2007-08-06 13:30:00,20.59,20.6,20.55,20.57,81200.0,18.4089,18.4179,18.3732,18.3911,81200.0
2007-08-06 13:40:00,20.57,20.59,20.44,20.44,107600.0,18.3911,18.4089,18.2748,18.2748,107600.0
2007-08-06 13:50:00,20.44,20.52,20.44,20.49,70800.0,18.2748,18.3464,18.2748,18.3195,70800.0
2007-08-06 14:00:00,20.48,20.61,20.48,20.6,112400.0,18.3106,18.4268,18.3106,18.4179,112400.0
2007-08-06 14:10:00,20.6,20.66,20.52,20.66,134400.0,18.4179,18.4715,18.3464,18.4715,134400.0
2007-08-06 14:20:00,20.66,20.68,20.55,20.58,159600.0,18.4715,18.4894,18.3732,18.4,159600.0
2007-08-06 14:30:00,20.58,20.7,20.58,20.7,69200.0,18.4,18.5073,18.4,18.5073,69200.0
2007-08-06 14:40:00,20.7,20.81,20.68,20.78,278000.0,18.5073,18.6056,18.4894,18.5788,278000.0
2007-08-06 14:50:00,20.78,20.8,20.74,20.75,286400.0,18.5788,18.5967,18.5431,18.552,286400.0
2007-08-06 15:00:00,20.75,20.78,20.67,20.71,259600.0,18.552,18.5788,18.4805,18.5162,259600.0
2007-08-06 15:10:00,20.7,20.76,20.7,20.74,133200.0,18.5073,18.5609,18.5073,18.5431,133200.0
2007-08-06 15:20:00,20.74,20.8,20.71,20.8,186400.0,18.5431,18.5967,18.5162,18.5967,186400.0
2007-08-06 15:30:00,20.8,20.83,20.77,20.8,375200.0,18.5967,18.6235,18.5699,18.5967,375200.0
2007-08-06 15:40:00,20.8,20.9,20.8,20.88,214400.0,18.5967,18.6861,18.5967,18.6682,214400.0
2007-08-06 15:50:00,20.89,20.96,20.88,20.96,324000.0,18.6772,18.7398,18.6682,18.7398,324000.0
2007-08-07 09:30:00,20.77,20.95,20.74,20.95,216000.0,18.5699,18.7308,18.5431,18.7308,216000.0
2007-08-07 09:40:00,20.95,21.02,20.94,21.01,310000.0,18.7308,18.7934,18.7219,18.7845,310000.0
2007-08-07 09:50:00,21.01,21.09,21.0,21.05,140400.0,18.7845,18.856,18.7755,18.8202,140400.0
2007-08-07 10:00:00,21.04,21.09,21.02,21.08,202800.0,18.8113,18.856,18.7934,18.847,202800.0
2007-08-07 10:10:00,21.08,21.1,21.06,21.09,322400.0,18.847,18.8649,18.8292,18.856,322400.0
2007-08-07 10:20:00,21.09,21.1,21.08,21.09,344400.0,18.856,18.8649,18.847,18.856,344400.0
2007-08-07 10:30:00,21.09,21.11,21.05,21.05,213200.0,18.856,18.8739,18.8202,18.8202,213200.0
2007-08-07 10:40:00,21.05,21.05,21.0,21.0,252800.0,18.8202,18.8202,18.7755,18.7755,252800.0
2007-08-07 10:50:00,21.0,21.01,20.9,20.96,154000.0,18.7755,18.7845,18.6861,18.7398,154000.0
2007-08-07 11:00:00,20.96,20.97,20.82,20.82,155200.0,18.7398,18.7487,18.6146,18.6146,155200.0
2007-08-07 11:10:00,20.82,20.92,20.79,20.92,223200.0,18.6146,18.704,18.5878,18.704,223200.0
2007-08-07 11:20:00,20.93,20.93,20.87,20.92,138400.0,18.7129,18.7129,18.6593,18.704,138400.0
2007-08-07 11:30:00,20.91,20.91,20.84,20.85,171200.0,18.6951,18.6951,18.6325,18.6414,171200.0
2007-08-07 11:40:00,20.85,20.91,20.83,20.9,299600.0,18.6414,18.6951,18.6235,18.6861,299600.0
2007-08-07 11:50:00,20.9,20.93,20.89,20.91,83200.0,18.6861,18.7129,18.6772,18.6951,83200.0
2007-08-07 12:00:00,20.92,21.0,20.92,21.0,199200.0,18.704,18.7755,18.704,18.7755,199200.0
2007-08-07 12:10:00,21.0,21.03,20.99,20.99,119600.0,18.7755,18.8023,18.7666,18.7666,119600.0
2007-08-07 12:20:00,20.99,21.01,20.98,21.0,94400.0,18.7666,18.7845,18.7576,18.7755,94400.0
2007-08-07 12:30:00,21.0,21.05,21.0,21.02,181200.0,18.7755,18.8202,18.7755,18.7934,181200.0
2007-08-07 12:40:00,21.02,21.03,21.0,21.0,94400.0,18.7934,18.8023,18.7755,18.7755,94400.0
2007-08-07 12:50:00,21.0,21.02,20.98,20.99,78000.0,18.7755,18.7934,18.7576,18.7666,78000.0
2007-08-07 13:00:00,20.98,21.04,20.97,21.04,85200.0,18.7576,18.8113,18.7487,18.8113,85200.0
2007-08-07 13:10:00,21.04,21.06,20.97,21.01,131600.0,18.8113,18.8292,18.7487,18.7845,131600.0
2007-08-07 13:20:00,21.02,21.04,20.99,21.03,102800.0,18.7934,18.8113,18.7666,18.8023,102800.0
2007-08-07 13:30:00,21.02,21.02,20.94,20.98,117600.0,18.7934,18.7934,18.7219,18.7576,117600.0
2007-08-07 13:40:00,20.98,21.08,20.93,21.08,108400.0,18.7576,18.847,18.7129,18.847,108400.0
2007-08-07 13:50:00,21.07,21.07,21.04,21.07,104400.0,18.8381,18.8381,18.8113,18.8381,104400.0
2007-08-07 14:00:00,21.07,21.13,21.07,21.11,159600.0,18.8381,18.8917,18.8381,18.8739,159600.0
2007-08-07 14:10:00,21.11,21.15,20.78,20.9,383600.0,18.8739,18.9096,18.5788,18.6861,383600.0
2007-08-07 14:20:00,20.91,21.06,20.86,20.88,339600.0,18.6951,18.8292,18.6503,18.6682,339600.0
2007-08-07 14:30:00,20.86,20.92,20.76,20.8,365600.0,18.6503,18.704,18.5609,18.5967,365600.0
2007-08-07 14:40:00,20.8,20.96,20.8,20.95,222400.0,18.5967,18.7398,18.5967,18.7308,222400.0
2007-08-07 14:50:00,20.95,21.09,20.93,21.08,212800.0,18.7308,18.856,18.7129,18.847,212800.0
2007-08-07 15:00:00,21.09,21.16,21.07,21.13,382400.0,18.856,18.9186,18.8381,18.8917,382400.0
2007-08-07 15:10:00,21.12,21.2,21.1,21.17,228000.0,18.8828,18.9543,18.8649,18.9275,228000.0
2007-08-07 15:20:00,21.16,21.24,21.1,21.23,398000.0,18.9186,18.9901,18.8649,18.9812,398000.0
2007-08-07 15:30:00,21.24,21.36,21.23,21.34,529200.0,18.9901,19.0974,18.9812,19.0795,529200.0
2007-08-07 15:40:00,21.34,21.36,21.2,21.25,240400.0,19.0795,19.0974,18.9543,18.999,240400.0
2007-08-07 15:50:00,21.25,21.3,21.17,21.26,680400.0,18.999,19.0437,18.9275,19.008,680400.0
2007-08-08 09:30:00,21.38,21.68,21.38,21.67,383600.0,19.1153,19.3835,19.1153,19.3745,383600.0
2007-08-08 09:40:00,21.67,21.72,21.58,21.69,311600.0,19.3745,19.4193,19.2941,19.3924,311600.0
2007-08-08 09:50:00,21.68,21.93,21.66,21.9,748400.0,19.3835,19.607,19.3656,19.5802,748400.0
2007-08-08 10:00:00,21.9,21.97,21.85,21.88,467600.0,19.5802,19.6428,19.5355,19.5623,467600.0
2007-08-08 10:10:00,21.88,21.9,21.75,21.81,345200.0,19.5623,19.5802,19.4461,19.4997,345200.0
2007-08-08 10:20:00,21.81,21.96,21.78,21.91,277200.0,19.4997,19.6338,19.4729,19.5891,277200.0
2007-08-08 10:30:00,21.91,22.09,21.87,22.07,386800.0,19.5891,19.7501,19.5534,19.7322,386800.0
2007-08-08 10:40:00,22.08,22.19,22.07,22.19,269200.0,19.7411,19.8395,19.7322,19.8395,269200.0
2007-08-08 10:50:00,22.18,22.22,22.1,22.14,324000.0,19.8305,19.8663,19.759,19.7948,324000.0
2007-08-08 11:00:00,22.14,22.16,22.08,22.1,278800.0,19.7948,19.8126,19.7411,19.759,278800.0
2007-08-08 11:10:00,22.11,22.18,22.11,22.11,334800.0,19.7679,19.8305,19.7679,19.7679,334800.0
2007-08-08 11:20:00,22.1,22.1,21.9,21.96,246800.0,19.759,19.759,19.5802,19.6338,246800.0
2007-08-08 11:30:00,21.96,22.02,21.93,22.01,123600.0,19.6338,19.6875,19.607,19.6785,123600.0
2007-08-08 11:40:00,22.01,22.02,21.85,21.86,259200.0,19.6785,19.6875,19.5355,19.5444,259200.0
2007-08-08 11:50:00,21.88,21.89,21.77,21.77,251600.0,19.5623,19.5712,19.464,19.464,251600.0
2007-08-08 12:00:00,21.77,21.85,21.72,21.73,415600.0,19.464,19.5355,19.4193,19.4282,415600.0
2007-08-08 12:10:00,21.73,21.78,21.63,21.75,314000.0,19.4282,19.4729,19.3388,19.4461,314000.0
2007-08-08 12:20:00,21.75,21.79,21.74,21.78,113600.0,19.4461,19.4818,19.4371,19.4729,113600.0
2007-08-08 12:30:00,21.77,21.91,21.76,21.9,109600.0,19.464,19.5891,19.455,19.5802,109600.0
2007-08-08 12:40:00,21.89,21.96,21.79,21.93,188800.0,19.5712,19.6338,19.4818,19.607,188800.0
2007-08-08 12:50:00,21.92,21.93,21.75,21.75,159600.0,19.5981,19.607,19.4461,19.4461,159600.0
2007-08-08 13:00:00,21.76,21.79,21.71,21.77,206800.0,19.455,19.4818,19.4103,19.464,206800.0
2007-08-08 13:10:00,21.77,21.88,21.76,21.85,183600.0,19.464,19.5623,19.455,19.5355,183600.0
2007-08-08 13:20:00,21.85,21.86,21.75,21.76,136000.0,19.5355,19.5444,19.4461,19.455,136000.0
2007-08-08 13:30:00,21.77,21.88,21.75,21.82,166000.0,19.464,19.5623,19.4461,19.5087,166000.0
2007-08-08 13:40:00,21.82,21.89,21.82,21.88,190000.0,19.5087,19.5712,19.5087,19.5623,190000.0
2007-08-08 13:50:00,21.88,21.91,21.86,21.9,169200.0,19.5623,19.5891,19.5444,19.5802,169200.0
2007-08-08 14:00:00,21.9,21.9,21.78,21.79,144800.0,19.5802,19.5802,19.4729,19.4818,144800.0
2007-08-08 14:10:00,21.79,21.83,21.75,21.82,164400.0,19.4818,19.5176,19.4461,19.5087,164400.0
2007-08-08 14:20:00,21.81,21.93,21.8,21.87,224000.0,19.4997,19.607,19.4908,19.5534,224000.0
2007-08-08 14:30:00,21.88,21.93,21.86,21.92,194400.0,19.5623,19.607,19.5444,19.5981,194400.0
2007-08-08 14:40:00,21.91,21.94,21.85,21.87,233200.0,19.5891,19.6159,19.5355,19.5534,233200.0
2007-08-08 14:50:00,21.86,21.9,21.69,21.72,277200.0,19.5444,19.5802,19.3924,19.4193,277200.0
2007-08-08 15:00:00,21.72,21.76,21.62,21.62,264800.0,19.4193,19.455,19.3298,19.3298,264800.0
2007-08-08 15:10:00,21.61,21.82,21.6,21.82,257600.0,19.3209,19.5087,19.312,19.5087,257600.0
2007-08-08 15:20:00,21.82,21.86,21.64,21.66,318000.0,19.5087,19.5444,19.3477,19.3656,318000.0
2007-08-08 15:30:00,21.66,21.66,21.52,21.53,513600.0,19.3656,19.3656,19.2404,19.2494,513600.0
2007-08-08 15:40:00,21.51,21.53,21.28,21.28,510800.0,19.2315,19.2494,19.0259,19.0259,510800.0
2007-08-08 15:50:00,21.28,21.77,21.25,21.77,706400.0,19.0259,19.464,18.999,19.464,706400.0
2007-08-09 09:30:00,21.43,21.54,21.01,21.38,462000.0,19.16,19.2583,18.7845,19.1153,462000.0
2007-08-09 09:40:00,21.4,21.4,21.14,21.29,536800.0,19.1331,19.1331,18.9007,19.0348,536800.0
2007-08-09 09:50:00,21.29,21.47,21.28,21.47,218000.0,19.0348,19.1957,19.0259,19.1957,218000.0
2007-08-09 10:00:00,21.5,21.55,21.33,21.45,374800.0,19.2226,19.2673,19.0706,19.1779,374800.0
2007-08-09 10:10:00,21.45,21.63,21.43,21.62,139600.0,19.1779,19.3388,19.16,19.3298,139600.0
2007-08-09 10:20:00,21.61,21.69,21.5,21.69,136000.0,19.3209,19.3924,19.2226,19.3924,136000.0
2007-08-09 10:30:00,21.68,21.75,21.6,21.65,169600.0,19.3835,19.4461,19.312,19.3567,169600.0
2007-08-09 10:40:00,21.66,21.7,21.62,21.68,148400.0,19.3656,19.4014,19.3298,19.3835,148400.0
2007-08-09 10:50:00,21.7,21.75,21.68,21.75,171200.0,19.4014,19.4461,19.3835,19.4461,171200.0
2007-08-09 11:00:00,21.75,21.85,21.75,21.82,296800.0,19.4461,19.5355,19.4461,19.5087,296800.0
2007-08-09 11:10:00,21.82,21.9,21.81,21.85,152800.0,19.5087,19.5802,19.4997,19.5355,152800.0
2007-08-09 11:20:00,21.84,21.87,21.81,21.86,121200.0,19.5265,19.5534,19.4997,19.5444,121200.0
2007-08-09 11:30:00,21.85,21.91,21.82,21.9,172000.0,19.5355,19.5891,19.5087,19.5802,172000.0
2007-08-09 11:40:00,21.9,21.97,21.89,21.92,307200.0,19.5802,19.6428,19.5712,19.5981,307200.0
2007-08-09 11:50:00,21.93,22.05,21.93,22.0,448400.0,19.607,19.7143,19.607,19.6696,448400.0
2007-08-09 12:00:00,22.0,22.08,22.0,22.07,347200.0,19.6696,19.7411,19.6696,19.7322,347200.0
2007-08-09 12:10:00,22.07,22.19,22.06,22.16,374400.0,19.7322,19.8395,19.7232,19.8126,374400.0
2007-08-09 12:20:00,22.16,22.22,22.15,22.18,343600.0,19.8126,19.8663,19.8037,19.8305,343600.0
2007-08-09 12:30:00,22.19,22.19,21.92,21.94,399200.0,19.8395,19.8395,19.5981,19.6159,399200.0
2007-08-09 12:40:00,21.95,21.96,21.81,21.81,324800.0,19.6249,19.6338,19.4997,19.4997,324800.0
2007-08-09 12:50:00,21.81,21.86,21.64,21.85,267200.0,19.4997,19.5444,19.3477,19.5355,267200.0
2007-08-09 13:00:00,21.85,21.94,21.83,21.94,241600.0,19.5355,19.6159,19.5176,19.6159,241600.0
2007-08-09 13:10:00,21.94,21.98,21.8,21.86,163200.0,19.6159,19.6517,19.4908,19.5444,163200.0
2007-08-09 13:20:00,21.86,21.86,21.75,21.77,149600.0,19.5444,19.5444,19.4461,19.464,149600.0
2007-08-09 13:30:00,21.8,21.86,21.77,21.84,161200.0,19.4908,19.5444,19.464,19.5265,161200.0
2007-08-09 13:40:00,21.84,21.87,21.76,21.77,314800.0,19.5265,19.5534,19.455,19.464,314800.0
2007-08-09 13:50:00,21.77,21.82,21.75,21.81,111600.0,19.464,19.5087,19.4461,19.4997,111600.0
2007-08-09 14:00:00,21.81,21.81,21.71,21.71,152800.0,19.4997,19.4997,19.4103,19.4103,152800.0
2007-08-09 14:10:00,21.71,21.78,21.7,21.75,140400.0,19.4103,19.4729,19.4014,19.4461,140400.0
2007-08-09 14:20:00,21.75,21.78,21.57,21.57,233200.0,19.4461,19.4729,19.2851,19.2851,233200.0
2007-08-09 14:30:00,21.56,21.67,21.52,21.63,211200.0,19.2762,19.3745,19.2404,19.3388,211200.0
2007-08-09 14:40:00,21.62,21.82,21.62,21.78,171200.0,19.3298,19.5087,19.3298,19.4729,171200.0
2007-08-09 14:50:00,21.77,21.84,21.73,21.73,246400.0,19.464,19.5265,19.4282,19.4282,246400.0
2007-08-09 15:00:00,21.71,21.72,21.43,21.71,443600.0,19.4103,19.4193,19.16,19.4103,443600.0
2007-08-09 15:10:00,21.68,21.74,21.65,21.69,175200.0,19.3835,19.4371,19.3567,19.3924,175200.0
2007-08-09 15:20:00,21.69,21.69,21.55,21.6,404800.0,19.3924,19.3924,19.2673,19.312,404800.0
2007-08-09 15:30:00,21.6,21.61,21.5,21.52,340000.0,19.312,19.3209,19.2226,19.2404,340000.0
2007-08-09 15:40:00,21.53,21.56,21.43,21.45,373200.0,19.2494,19.2762,19.16,19.1779,373200.0
2007-08-09 15:50:00,21.43,21.44,21.29,21.29,622000.0,19.16,19.1689,19.0348,19.0348,622000.0
2007-08-10 09:30:00,21.14,21.18,20.89,21.04,298400.0,18.9007,18.9365,18.6772,18.8113,298400.0
2007-08-10 09:40:00,21.04,21.06,20.75,20.77,440000.0,18.8113,18.8292,18.552,18.5699,440000.0
2007-08-10 09:50:00,20.77,20.97,20.76,20.97,306400.0,18.5699,18.7487,18.5609,18.7487,306400.0
2007-08-10 10:00:00,20.97,21.0,20.86,20.93,481600.0,18.7487,18.7755,18.6503,18.7129,481600.0
2007-08-10 10:10:00,20.91,21.06,20.9,20.92,241200.0,18.6951,18.8292,18.6861,18.704,241200.0
2007-08-10 10:20:00,20.92,20.93,20.75,20.77,185200.0,18.704,18.7129,18.552,18.5699,185200.0
2007-08-10 10:30:00,20.75,21.0,20.75,20.92,510800.0,18.552,18.7755,18.552,18.704,510800.0
2007-08-10 10:40:00,20.92,21.01,20.91,20.93,307600.0,18.704,18.7845,18.6951,18.7129,307600.0
2007-08-10 10:50:00,20.92,20.98,20.86,20.88,253600.0,18.704,18.7576,18.6503,18.6682,253600.0
2007-08-10 11:00:00,20.88,20.99,20.88,20.91,479600.0,18.6682,18.7666,18.6682,18.6951,479600.0
2007-08-10 11:10:00,20.9,20.9,20.75,20.8,434800.0,18.6861,18.6861,18.552,18.5967,434800.0
2007-08-10 11:20:00,20.8,20.82,20.64,20.66,266000.0,18.5967,18.6146,18.4537,18.4715,266000.0
2007-08-10 11:30:00,20.66,20.88,20.55,20.68,449600.0,18.4715,18.6682,18.3732,18.4894,449600.0
2007-08-10 11:40:00,20.68,20.84,20.66,20.84,259200.0,18.4894,18.6325,18.4715,18.6325,259200.0
2007-08-10 11:50:00,20.84,20.96,20.8,20.96,123600.0,18.6325,18.7398,18.5967,18.7398,123600.0
2007-08-10 12:00:00,20.96,21.08,20.96,20.96,317200.0,18.7398,18.847,18.7398,18.7398,317200.0
2007-08-10 12:10:00,20.96,21.02,20.77,21.0,328000.0,18.7398,18.7934,18.5699,18.7755,328000.0
2007-08-10 12:20:00,21.0,21.06,20.76,20.8,352000.0,18.7755,18.8292,18.5609,18.5967,352000.0
2007-08-10 12:30:00,20.8,20.85,20.71,20.74,114400.0,18.5967,18.6414,18.5162,18.5431,114400.0
2007-08-10 12:40:00,20.74,20.74,20.65,20.66,144400.0,18.5431,18.5431,18.4626,18.4715,144400.0
2007-08-10 12:50:00,20.67,20.75,20.57,20.59,139600.0,18.4805,18.552,18.3911,18.4089,139600.0
2007-08-10 13:00:00,20.6,20.7,20.59,20.7,89600.0,18.4179,18.5073,18.4089,18.5073,89600.0
2007-08-10 13:10:00,20.68,20.7,20.63,20.66,197200.0,18.4894,18.5073,18.4447,18.4715,197200.0
2007-08-10 13:20:00,20.67,20.86,20.63,20.65,180000.0,18.4805,18.6503,18.4447,18.4626,180000.0
2007-08-10 13:30:00,20.64,20.71,20.6,20.65,109200.0,18.4537,18.5162,18.4179,18.4626,109200.0
2007-08-10 13:40:00,20.65,20.69,20.6,20.63,184400.0,18.4626,18.4984,18.4179,18.4447,184400.0
2007-08-10 13:50:00,20.63,20.71,20.63,20.63,193600.0,18.4447,18.5162,18.4447,18.4447,193600.0
2007-08-10 14:00:00,20.64,20.71,20.56,20.6,184000.0,18.4537,18.5162,18.3821,18.4179,184000.0
2007-08-10 14:10:00,20.6,20.66,20.58,20.62,135600.0,18.4179,18.4715,18.4,18.4358,135600.0
2007-08-10 14:20:00,20.63,20.68,20.56,20.56,345200.0,18.4447,18.4894,18.3821,18.3821,345200.0
2007-08-10 14:30:00,20.56,20.56,20.45,20.45,175200.0,18.3821,18.3821,18.2838,18.2838,175200.0
2007-08-10 14:40:00,20.45,20.58,20.45,20.5,209600.0,18.2838,18.4,18.2838,18.3285,209600.0
2007-08-10 14:50:00,20.5,20.5,20.34,20.41,134400.0,18.3285,18.3285,18.1854,18.248,134400.0
2007-08-10 15:00:00,20.4,20.55,20.4,20.53,302800.0,18.2391,18.3732,18.2391,18.3553,302800.0
2007-08-10 15:10:00,20.53,20.57,20.41,20.42,175600.0,18.3553,18.3911,18.248,18.257,175600.0
2007-08-10 15:20:00,20.43,20.7,20.41,20.49,502400.0,18.2659,18.5073,18.248,18.3195,502400.0
2007-08-10 15:30:00,20.5,20.68,20.47,20.59,264000.0,18.3285,18.4894,18.3017,18.4089,264000.0
2007-08-10 15:40:00,20.6,20.64,20.47,20.53,420800.0,18.4179,18.4537,18.3017,18.3553,420800.0
2007-08-10 15:50:00,20.55,20.75,20.54,20.61,278400.0,18.3732,18.552,18.3642,18.4268,278400.0
2007-08-13 09:30:00,20.86,20.99,20.68,20.69,376000.0,18.6503,18.7666,18.4894,18.4984,376000.0
2007-08-13 09:40:00,20.68,20.75,20.58,20.69,164000.0,18.4894,18.552,18.4,18.4984,164000.0
2007-08-13 09:50:00,20.69,20.73,20.61,20.61,171200.0,18.4984,18.5341,18.4268,18.4268,171200.0
2007-08-13 10:00:00,20.6,20.71,20.6,20.64,160000.0,18.4179,18.5162,18.4179,18.4537,160000.0
2007-08-13 10:10:00,20.64,20.73,20.6,20.71,162400.0,18.4537,18.5341,18.4179,18.5162,162400.0
2007-08-13 10:20:00,20.74,20.78,20.67,20.67,133200.0,18.5431,18.5788,18.4805,18.4805,133200.0
2007-08-13 10:30:00,20.68,20.71,20.66,20.71,145200.0,18.4894,18.5162,18.4715,18.5162,145200.0
2007-08-13 10:40:00,20.69,20.7,20.65,20.67,92800.0,18.4984,18.5073,18.4626,18.4805,92800.0
2007-08-13 10:50:00,20.68,20.68,20.59,20.65,93200.0,18.4894,18.4894,18.4089,18.4626,93200.0
2007-08-13 11:00:00,20.66,20.68,20.58,20.59,88400.0,18.4715,18.4894,18.4,18.4089,88400.0
2007-08-13 11:10:00,20.59,20.68,20.59,20.68,71600.0,18.4089,18.4894,18.4089,18.4894,71600.0
2007-08-13 11:20:00,20.68,20.8,20.68,20.79,68000.0,18.4894,18.5967,18.4894,18.5878,68000.0
2007-08-13 11:30:00,20.8,20.88,20.8,20.86,97200.0,18.5967,18.6682,18.5967,18.6503,97200.0
2007-08-13 11:40:00,20.85,20.85,20.67,20.7,100400.0,18.6414,18.6414,18.4805,18.5073,100400.0
2007-08-13 11:50:00,20.69,20.76,20.65,20.76,86000.0,18.4984,18.5609,18.4626,18.5609,86000.0
2007-08-13 12:00:00,20.76,20.8,20.73,20.79,42800.0,18.5609,18.5967,18.5341,18.5878,42800.0
2007-08-13 12:10:00,20.79,20.8,20.63,20.63,54800.0,18.5878,18.5967,18.4447,18.4447,54800.0
2007-08-13 12:20:00,20.63,20.63,20.54,20.55,89600.0,18.4447,18.4447,18.3642,18.3732,89600.0
2007-08-13 12:30:00,20.55,20.6,20.53,20.6,97200.0,18.3732,18.4179,18.3553,18.4179,97200.0
2007-08-13 12:40:00,20.59,20.59,20.54,20.58,83600.0,18.4089,18.4089,18.3642,18.4,83600.0
2007-08-13 12:50:00,20.58,20.69,20.58,20.69,68800.0,18.4,18.4984,18.4,18.4984,68800.0
2007-08-13 13:00:00,20.69,20.69,20.66,20.66,116800.0,18.4984,18.4984,18.4715,18.4715,116800.0
2007-08-13 13:10:00,20.65,20.65,20.56,20.56,94800.0,18.4626,18.4626,18.3821,18.3821,94800.0
2007-08-13 13:20:00,20.56,20.65,20.55,20.64,132400.0,18.3821,18.4626,18.3732,18.4537,132400.0
2007-08-13 13:30:00,20.63,20.63,20.55,20.63,78000.0,18.4447,18.4447,18.3732,18.4447,78000.0
2007-08-13 13:40:00,20.63,20.63,20.55,20.56,67200.0,18.4447,18.4447,18.3732,18.3821,67200.0
2007-08-13 13:50:00,20.55,20.73,20.55,20.72,93200.0,18.3732,18.5341,18.3732,18.5252,93200.0
2007-08-13 14:00:00,20.73,20.74,20.63,20.64,47200.0,18.5341,18.5431,18.4447,18.4537,47200.0
2007-08-13 14:10:00,20.65,20.65,20.58,20.6,52000.0,18.4626,18.4626,18.4,18.4179,52000.0
2007-08-13 14:20:00,20.6,20.75,20.6,20.71,82000.0,18.4179,18.552,18.4179,18.5162,82000.0
2007-08-13 14:30:00,20.7,20.7,20.62,20.67,51600.0,18.5073,18.5073,18.4358,18.4805,51600.0
2007-08-13 14:40:00,20.67,20.71,20.67,20.7,84000.0,18.4805,18.5162,18.4805,18.5073,84000.0
2007-08-13 14:50:00,20.68,20.71,20.68,20.68,93200.0,18.4894,18.5162,18.4894,18.4894,93200.0
2007-08-13 15:00:00,20.69,20.7,20.63,20.63,96800.0,18.4984,18.5073,18.4447,18.4447,96800.0
2007-08-13 15:10:00,20.63,20.67,20.54,20.57,153600.0,18.4447,18.4805,18.3642,18.3911,153600.0
2007-08-13 15:20:00,20.57,20.67,20.52,20.67,134800.0,18.3911,18.4805,18.3464,18.4805,134800.0
2007-08-13 15:30:00,20.68,20.71,20.64,20.71,133600.0,18.4894,18.5162,18.4537,18.5162,133600.0
2007-08-13 15:40:00,20.71,20.73,20.61,20.61,160000.0,18.5162,18.5341,18.4268,18.4268,160000.0
2007-08-13 15:50:00,20.61,20.65,20.58,20.64,283600.0,18.4268,18.4626,18.4,18.4537,283600.0
2007-08-14 09:30:00,20.72,20.9,20.6,20.69,168000.0,18.5252,18.6861,18.4179,18.4984,168000.0
2007-08-14 09:40:00,20.68,20.85,20.68,20.83,72800.0,18.4894,18.6414,18.4894,18.6235,72800.0
2007-08-14 09:50:00,20.8,20.81,20.74,20.78,24400.0,18.5967,18.6056,18.5431,18.5788,24400.0
2007-08-14 10:00:00,20.77,20.77,20.67,20.68,38000.0,18.5699,18.5699,18.4805,18.4894,38000.0
2007-08-14 10:10:00,20.68,20.68,20.46,20.5,180800.0,18.4894,18.4894,18.2927,18.3285,180800.0
2007-08-14 10:20:00,20.5,20.5,20.33,20.34,155600.0,18.3285,18.3285,18.1765,18.1854,155600.0
2007-08-14 10:30:00,20.33,20.39,20.21,20.38,308000.0,18.1765,18.2301,18.0692,18.2212,308000.0
2007-08-14 10:40:00,20.37,20.4,20.36,20.37,43200.0,18.2123,18.2391,18.2033,18.2123,43200.0
2007-08-14 10:50:00,20.38,20.4,20.29,20.37,125200.0,18.2212,18.2391,18.1407,18.2123,125200.0
2007-08-14 11:00:00,20.37,20.37,20.2,20.2,78000.0,18.2123,18.2123,18.0603,18.0603,78000.0
2007-08-14 11:10:00,20.21,20.25,20.19,20.24,42000.0,18.0692,18.105,18.0513,18.096,42000.0
2007-08-14 11:20:00,20.25,20.28,20.21,20.28,87600.0,18.105,18.1318,18.0692,18.1318,87600.0
2007-08-14 11:30:00,20.28,20.38,20.28,20.36,69200.0,18.1318,18.2212,18.1318,18.2033,69200.0
2007-08-14 11:40:00,20.35,20.38,20.33,20.36,240400.0,18.1944,18.2212,18.1765,18.2033,240400.0
2007-08-14 11:50:00,20.36,20.4,20.32,20.38,275200.0,18.2033,18.2391,18.1675,18.2212,275200.0
2007-08-14 12:00:00,20.38,20.39,20.29,20.29,147200.0,18.2212,18.2301,18.1407,18.1407,147200.0
2007-08-14 12:10:00,20.28,20.34,20.28,20.34,16000.0,18.1318,18.1854,18.1318,18.1854,16000.0
2007-08-14 12:20:00,20.34,20.36,20.27,20.28,44800.0,18.1854,18.2033,18.1228,18.1318,44800.0
2007-08-14 12:30:00,20.29,20.29,20.25,20.26,16000.0,18.1407,18.1407,18.105,18.1139,16000.0
2007-08-14 12:40:00,20.26,20.3,20.23,20.26,41600.0,18.1139,18.1497,18.0871,18.1139,41600.0
2007-08-14 12:50:00,20.25,20.36,20.25,20.33,35200.0,18.105,18.2033,18.105,18.1765,35200.0
2007-08-14 13:00:00,20.34,20.35,20.33,20.34,20800.0,18.1854,18.1944,18.1765,18.1854,20800.0
2007-08-14 13:10:00,20.34,20.34,20.24,20.29,43200.0,18.1854,18.1854,18.096,18.1407,43200.0
2007-08-14 13:20:00,20.3,20.3,20.23,20.27,21200.0,18.1497,18.1497,18.0871,18.1228,21200.0
2007-08-14 13:30:00,20.27,20.35,20.26,20.35,31200.0,18.1228,18.1944,18.1139,18.1944,31200.0
2007-08-14 13:40:00,20.34,20.34,20.26,20.26,19600.0,18.1854,18.1854,18.1139,18.1139,19600.0
2007-08-14 13:50:00,20.26,20.26,20.15,20.15,98000.0,18.1139,18.1139,18.0156,18.0156,98000.0
2007-08-14 14:00:00,20.15,20.21,20.1,20.16,104400.0,18.0156,18.0692,17.9709,18.0245,104400.0
2007-08-14 14:10:00,20.15,20.19,20.09,20.16,56400.0,18.0156,18.0513,17.9619,18.0245,56400.0
2007-08-14 14:20:00,20.16,20.21,20.14,20.2,80400.0,18.0245,18.0692,18.0066,18.0603,80400.0
2007-08-14 14:30:00,20.19,20.19,20.1,20.13,50800.0,18.0513,18.0513,17.9709,17.9977,50800.0
2007-08-14 14:40:00,20.13,20.13,20.05,20.11,43200.0,17.9977,17.9977,17.9262,17.9798,43200.0
2007-08-14 14:50:00,20.11,20.11,20.05,20.08,85200.0,17.9798,17.9798,17.9262,17.953,85200.0
2007-08-14 15:00:00,20.08,20.16,20.07,20.11,97600.0,17.953,18.0245,17.944,17.9798,97600.0
2007-08-14 15:10:00,20.11,20.13,20.03,20.12,85600.0,17.9798,17.9977,17.9083,17.9887,85600.0
2007-08-14 15:20:00,20.13,20.24,20.11,20.23,78800.0,17.9977,18.096,17.9798,18.0871,78800.0
2007-08-14 15:30:00,20.21,20.23,20.15,20.17,166400.0,18.0692,18.0871,18.0156,18.0334,166400.0
2007-08-14 15:40:00,20.17,20.18,20.09,20.11,170000.0,18.0334,18.0424,17.9619,17.9798,170000.0
2007-08-14 15:50:00,20.11,20.18,20.01,20.1,437600.0,17.9798,18.0424,17.8904,17.9709,437600.0
2007-08-15 09:30:00,19.91,20.12,19.63,19.64,458800.0,17.801,17.9887,17.5506,17.5596,458800.0
2007-08-15 09:40:00,19.63,19.84,19.51,19.81,399200.0,17.5506,17.7384,17.4434,17.7116,399200.0
2007-08-15 09:50:00,19.81,19.88,19.7,19.84,320800.0,17.7116,17.7742,17.6132,17.7384,320800.0
2007-08-15 10:00:00,19.84,19.86,19.7,19.81,222000.0,17.7384,17.7563,17.6132,17.7116,222000.0
2007-08-15 10:10:00,19.82,19.84,19.73,19.82,163600.0,17.7205,17.7384,17.64,17.7205,163600.0
2007-08-15 10:20:00,19.81,20.08,19.8,20.05,274800.0,17.7116,17.953,17.7026,17.9262,274800.0
2007-08-15 10:30:00,20.05,20.08,19.94,19.95,249600.0,17.9262,17.953,17.8278,17.8367,249600.0
2007-08-15 10:40:00,19.95,19.99,19.83,19.94,164800.0,17.8367,17.8725,17.7295,17.8278,164800.0
2007-08-15 10:50:00,19.92,19.97,19.82,19.9,114400.0,17.8099,17.8546,17.7205,17.792,114400.0
2007-08-15 11:00:00,19.91,19.96,19.85,19.85,38000.0,17.801,17.8457,17.7473,17.7473,38000.0
2007-08-15 11:10:00,19.86,19.96,19.86,19.92,36800.0,17.7563,17.8457,17.7563,17.8099,36800.0
2007-08-15 11:20:00,19.92,20.04,19.9,20.02,91200.0,17.8099,17.9172,17.792,17.8993,91200.0
2007-08-15 11:30:00,20.02,20.03,19.89,19.89,160800.0,17.8993,17.9083,17.7831,17.7831,160800.0
2007-08-15 11:40:00,19.9,19.93,19.84,19.85,65200.0,17.792,17.8189,17.7384,17.7473,65200.0
2007-08-15 11:50:00,19.85,19.87,19.81,19.85,44800.0,17.7473,17.7652,17.7116,17.7473,44800.0
2007-08-15 12:00:00,19.85,19.9,19.81,19.88,47200.0,17.7473,17.792,17.7116,17.7742,47200.0
2007-08-15 12:10:00,19.88,19.96,19.86,19.95,59200.0,17.7742,17.8457,17.7563,17.8367,59200.0
2007-08-15 12:20:00,19.94,19.95,19.91,19.91,51600.0,17.8278,17.8367,17.801,17.801,51600.0
2007-08-15 12:30:00,19.91,19.96,19.88,19.96,66400.0,17.801,17.8457,17.7742,17.8457,66400.0
2007-08-15 12:40:00,19.96,20.0,19.95,19.96,44400.0,17.8457,17.8814,17.8367,17.8457,44400.0
2007-08-15 12:50:00,19.97,20.0,19.94,19.96,46800.0,17.8546,17.8814,17.8278,17.8457,46800.0
2007-08-15 13:00:00,19.94,19.94,19.88,19.9,52000.0,17.8278,17.8278,17.7742,17.792,52000.0
2007-08-15 13:10:00,19.89,19.98,19.88,19.98,43200.0,17.7831,17.8636,17.7742,17.8636,43200.0
2007-08-15 13:20:00,19.99,20.03,19.97,20.01,146400.0,17.8725,17.9083,17.8546,17.8904,146400.0
2007-08-15 13:30:00,20.02,20.15,20.02,20.14,98800.0,17.8993,18.0156,17.8993,18.0066,98800.0
2007-08-15 13:40:00,20.14,20.21,20.11,20.16,142800.0,18.0066,18.0692,17.9798,18.0245,142800.0
2007-08-15 13:50:00,20.16,20.17,20.11,20.12,235200.0,18.0245,18.0334,17.9798,17.9887,235200.0
2007-08-15 14:00:00,20.12,20.13,20.03,20.04,274800.0,17.9887,17.9977,17.9083,17.9172,274800.0
2007-08-15 14:10:00,20.05,20.05,19.94,19.99,112000.0,17.9262,17.9262,17.8278,17.8725,112000.0
2007-08-15 14:20:00,19.99,20.0,19.92,19.92,64400.0,17.8725,17.8814,17.8099,17.8099,64400.0
2007-08-15 14:30:00,19.92,19.95,19.82,19.87,94800.0,17.8099,17.8367,17.7205,17.7652,94800.0
2007-08-15 14:40:00,19.88,19.9,19.75,19.76,180400.0,17.7742,17.792,17.6579,17.6669,180400.0
2007-08-15 14:50:00,19.76,19.8,19.69,19.72,157200.0,17.6669,17.7026,17.6043,17.6311,157200.0
2007-08-15 15:00:00,19.73,19.78,19.63,19.64,173200.0,17.64,17.6848,17.5506,17.5596,173200.0
2007-08-15 15:10:00,19.64,19.65,19.56,19.59,182800.0,17.5596,17.5685,17.4881,17.5149,182800.0
2007-08-15 15:20:00,19.61,19.71,19.6,19.6,208000.0,17.5328,17.6222,17.5238,17.5238,208000.0
2007-08-15 15:30:00,19.6,19.69,19.56,19.67,250400.0,17.5238,17.6043,17.4881,17.5864,250400.0
2007-08-15 15:40:00,19.67,19.73,19.62,19.63,472800.0,17.5864,17.64,17.5417,17.5506,472800.0
2007-08-15 15:50:00,19.63,19.63,19.49,19.51,515200.0,17.5506,17.5506,17.4255,17.4434,515200.0
2007-08-16 09:30:00,19.25,19.4,18.9,18.92,797200.0,17.2109,17.345,16.898,16.9158,797200.0
2007-08-16 09:40:00,18.93,19.21,18.92,19.04,548000.0,16.9248,17.1751,16.9158,17.0231,548000.0
2007-08-16 09:50:00,19.04,19.07,18.91,19.02,461600.0,17.0231,17.05,16.9069,17.0053,461600.0
2007-08-16 10:00:00,19.02,19.04,18.85,18.91,326800.0,17.0053,17.0231,16.8533,16.9069,326800.0
2007-08-16 10:10:00,18.91,19.0,18.85,19.0,214400.0,16.9069,16.9874,16.8533,16.9874,214400.0
2007-08-16 10:20:00,19.0,19.03,18.92,18.92,400000.0,16.9874,17.0142,16.9158,16.9158,400000.0
2007-08-16 10:30:00,18.9,18.99,18.85,18.98,290400.0,16.898,16.9784,16.8533,16.9695,290400.0
2007-08-16 10:40:00,18.99,19.03,18.91,18.92,238400.0,16.9784,17.0142,16.9069,16.9158,238400.0
2007-08-16 10:50:00,18.92,19.03,18.91,18.91,194400.0,16.9158,17.0142,16.9069,16.9069,194400.0
2007-08-16 11:00:00,18.91,18.97,18.91,18.94,171600.0,16.9069,16.9606,16.9069,16.9337,171600.0
2007-08-16 11:10:00,18.95,19.0,18.88,18.88,183600.0,16.9427,16.9874,16.8801,16.8801,183600.0
2007-08-16 11:20:00,18.89,18.92,18.84,18.87,152000.0,16.889,16.9158,16.8443,16.8711,152000.0
2007-08-16 11:30:00,18.87,18.9,18.64,18.68,514400.0,16.8711,16.898,16.6655,16.7013,514400.0
2007-08-16 11:40:00,18.68,18.7,18.52,18.57,254000.0,16.7013,16.7192,16.5582,16.6029,254000.0
2007-08-16 11:50:00,18.56,18.63,18.54,18.56,271200.0,16.594,16.6566,16.5761,16.594,271200.0
2007-08-16 12:00:00,18.57,18.57,18.37,18.38,513200.0,16.6029,16.6029,16.4241,16.433,513200.0
2007-08-16 12:10:00,18.38,18.71,18.38,18.69,320400.0,16.433,16.7281,16.433,16.7102,320400.0
2007-08-16 12:20:00,18.7,18.73,18.58,18.59,283200.0,16.7192,16.746,16.6119,16.6208,283200.0
2007-08-16 12:30:00,18.59,18.73,18.56,18.57,246000.0,16.6208,16.746,16.594,16.6029,246000.0
2007-08-16 12:40:00,18.58,18.58,18.48,18.55,279600.0,16.6119,16.6119,16.5225,16.585,279600.0
2007-08-16 12:50:00,18.56,18.63,18.45,18.48,346400.0,16.594,16.6566,16.4956,16.5225,346400.0
2007-08-16 13:00:00,18.48,18.55,18.44,18.5,214000.0,16.5225,16.585,16.4867,16.5403,214000.0
2007-08-16 13:10:00,18.5,18.61,18.49,18.61,333600.0,16.5403,16.6387,16.5314,16.6387,333600.0
2007-08-16 13:20:00,18.61,18.63,18.52,18.56,248000.0,16.6387,16.6566,16.5582,16.594,248000.0
2007-08-16 13:30:00,18.55,18.57,18.54,18.56,312800.0,16.585,16.6029,16.5761,16.594,312800.0
2007-08-16 13:40:00,18.56,18.72,18.55,18.56,269200.0,16.594,16.737,16.585,16.594,269200.0
2007-08-16 13:50:00,18.56,18.75,18.55,18.75,265600.0,16.594,16.7639,16.585,16.7639,265600.0
2007-08-16 14:00:00,18.73,18.75,18.62,18.69,274000.0,16.746,16.7639,16.6476,16.7102,274000.0
2007-08-16 14:10:00,18.68,18.74,18.54,18.73,287200.0,16.7013,16.7549,16.5761,16.746,287200.0
2007-08-16 14:20:00,18.73,18.73,18.48,18.62,172000.0,16.746,16.746,16.5225,16.6476,172000.0
2007-08-16 14:30:00,18.64,18.64,18.45,18.59,116800.0,16.6655,16.6655,16.4956,16.6208,116800.0
2007-08-16 14:40:00,18.6,18.66,18.52,18.52,138400.0,16.6297,16.6834,16.5582,16.5582,138400.0
2007-08-16 14:50:00,18.53,18.57,18.49,18.49,241600.0,16.5672,16.6029,16.5314,16.5314,241600.0
2007-08-16 15:00:00,18.49,18.51,18.17,18.26,577200.0,16.5314,16.5493,16.2453,16.3258,577200.0
2007-08-16 15:10:00,18.26,18.36,18.13,18.36,362800.0,16.3258,16.4152,16.2095,16.4152,362800.0
2007-08-16 15:20:00,18.36,18.43,18.28,18.38,303600.0,16.4152,16.4778,16.3436,16.433,303600.0
2007-08-16 15:30:00,18.39,18.61,18.35,18.52,286400.0,16.442,16.6387,16.4062,16.5582,286400.0
2007-08-16 15:40:00,18.52,18.73,18.5,18.71,814400.0,16.5582,16.746,16.5403,16.7281,814400.0
2007-08-16 15:50:00,18.71,18.85,18.67,18.74,1158400.0,16.7281,16.8533,16.6923,16.7549,1158400.0
2007-08-17 09:30:00,18.98,19.12,18.8,18.9,1809600.0,16.9695,17.0947,16.8086,16.898,1809600.0
2007-08-17 09:40:00,18.9,18.96,18.87,18.89,1134400.0,16.898,16.9516,16.8711,16.889,1134400.0
2007-08-17 09:50:00,18.89,18.89,18.36,18.45,805600.0,16.889,16.889,16.4152,16.4956,805600.0
2007-08-17 10:00:00,18.43,18.71,18.21,18.65,710000.0,16.4778,16.7281,16.2811,16.6744,710000.0
2007-08-17 10:10:00,18.66,18.75,18.57,18.59,971600.0,16.6834,16.7639,16.6029,16.6208,971600.0
2007-08-17 10:20:00,18.6,18.7,18.57,18.59,710800.0,16.6297,16.7192,16.6029,16.6208,710800.0
2007-08-17 10:30:00,18.58,18.58,18.44,18.51,426000.0,16.6119,16.6119,16.4867,16.5493,426000.0
2007-08-17 10:40:00,18.51,18.65,18.44,18.46,838000.0,16.5493,16.6744,16.4867,16.5046,838000.0
2007-08-17 10:50:00,18.44,18.52,18.26,18.3,872400.0,16.4867,16.5582,16.3258,16.3615,872400.0
2007-08-17 11:00:00,18.3,18.39,18.25,18.25,570400.0,16.3615,16.442,16.3168,16.3168,570400.0
2007-08-17 11:10:00,18.25,18.29,18.2,18.28,1157200.0,16.3168,16.3526,16.2721,16.3436,1157200.0
2007-08-17 11:20:00,18.28,18.29,18.21,18.25,409600.0,16.3436,16.3526,16.2811,16.3168,409600.0
2007-08-17 11:30:00,18.24,18.31,18.21,18.25,658400.0,16.3079,16.3705,16.2811,16.3168,658400.0
2007-08-17 11:40:00,18.25,18.32,18.24,18.28,336800.0,16.3168,16.3794,16.3079,16.3436,336800.0
2007-08-17 11:50:00,18.28,18.35,18.23,18.25,174400.0,16.3436,16.4062,16.2989,16.3168,174400.0
2007-08-17 12:00:00,18.24,18.26,18.19,18.21,202000.0,16.3079,16.3258,16.2632,16.2811,202000.0
2007-08-17 12:10:00,18.21,18.25,18.16,18.24,400400.0,16.2811,16.3168,16.2364,16.3079,400400.0
2007-08-17 12:20:00,18.23,18.32,18.23,18.31,83200.0,16.2989,16.3794,16.2989,16.3705,83200.0
2007-08-17 12:30:00,18.3,18.38,18.3,18.35,210800.0,16.3615,16.433,16.3615,16.4062,210800.0
2007-08-17 12:40:00,18.35,18.38,18.34,18.36,187200.0,16.4062,16.433,16.3973,16.4152,187200.0
2007-08-17 12:50:00,18.36,18.38,18.35,18.36,288400.0,16.4152,16.433,16.4062,16.4152,288400.0
2007-08-17 13:00:00,18.36,18.47,18.36,18.4,393600.0,16.4152,16.5135,16.4152,16.4509,393600.0
2007-08-17 13:10:00,18.4,18.52,18.39,18.5,196400.0,16.4509,16.5582,16.442,16.5403,196400.0
2007-08-17 13:20:00,18.5,18.6,18.48,18.55,505200.0,16.5403,16.6297,16.5225,16.585,505200.0
2007-08-17 13:30:00,18.55,18.57,18.54,18.56,330000.0,16.585,16.6029,16.5761,16.594,330000.0
2007-08-17 13:40:00,18.56,18.58,18.52,18.55,262400.0,16.594,16.6119,16.5582,16.585,262400.0
2007-08-17 13:50:00,18.56,18.56,18.52,18.55,118400.0,16.594,16.594,16.5582,16.585,118400.0
2007-08-17 14:00:00,18.55,18.62,18.52,18.6,359600.0,16.585,16.6476,16.5582,16.6297,359600.0
2007-08-17 14:10:00,18.59,18.71,18.59,18.68,703200.0,16.6208,16.7281,16.6208,16.7013,703200.0
2007-08-17 14:20:00,18.68,18.69,18.62,18.68,270000.0,16.7013,16.7102,16.6476,16.7013,270000.0
2007-08-17 14:30:00,18.67,18.67,18.61,18.62,146800.0,16.6923,16.6923,16.6387,16.6476,146800.0
2007-08-17 14:40:00,18.61,18.63,18.6,18.63,290000.0,16.6387,16.6566,16.6297,16.6566,290000.0
2007-08-17 14:50:00,18.62,18.71,18.62,18.69,269600.0,16.6476,16.7281,16.6476,16.7102,269600.0
2007-08-17 15:00:00,18.69,18.75,18.68,18.75,563600.0,16.7102,16.7639,16.7013,16.7639,563600.0
2007-08-17 15:10:00,18.75,18.82,18.73,18.82,519200.0,16.7639,16.8264,16.746,16.8264,519200.0
2007-08-17 15:20:00,18.81,18.83,18.7,18.72,328800.0,16.8175,16.8354,16.7192,16.737,328800.0
2007-08-17 15:30:00,18.73,18.83,18.7,18.81,300800.0,16.746,16.8354,16.7192,16.8175,300800.0
2007-08-17 15:40:00,18.82,18.83,18.74,18.81,564800.0,16.8264,16.8354,16.7549,16.8175,564800.0
2007-08-17 15:50:00,18.82,18.82,18.68,18.69,789600.0,16.8264,16.8264,16.7013,16.7102,789600.0
2007-08-20 09:30:00,18.82,18.86,18.63,18.63,532800.0,16.8264,16.8622,16.6566,16.6566,532800.0
2007-08-20 09:40:00,18.63,18.76,18.63,18.71,380800.0,16.6566,16.7728,16.6566,16.7281,380800.0
2007-08-20 09:50:00,18.71,18.75,18.68,18.75,801600.0,16.7281,16.7639,16.7013,16.7639,801600.0
2007-08-20 10:00:00,18.75,18.78,18.71,18.77,428800.0,16.7639,16.7907,16.7281,16.7817,428800.0
2007-08-20 10:10:00,18.78,18.84,18.71,18.83,361600.0,16.7907,16.8443,16.7281,16.8354,361600.0
2007-08-20 10:20:00,18.83,18.89,18.73,18.77,359200.0,16.8354,16.889,16.746,16.7817,359200.0
2007-08-20 10:30:00,18.78,18.83,18.76,18.82,173600.0,16.7907,16.8354,16.7728,16.8264,173600.0
2007-08-20 10:40:00,18.82,18.89,18.82,18.85,164800.0,16.8264,16.889,16.8264,16.8533,164800.0
2007-08-20 10:50:00,18.86,18.92,18.86,18.9,205200.0,16.8622,16.9158,16.8622,16.898,205200.0
2007-08-20 11:00:00,18.9,18.9,18.78,18.81,150000.0,16.898,16.898,16.7907,16.8175,150000.0
2007-08-20 11:10:00,18.8,18.86,18.78,18.78,75200.0,16.8086,16.8622,16.7907,16.7907,75200.0
2007-08-20 11:20:00,18.78,18.81,18.78,18.81,115600.0,16.7907,16.8175,16.7907,16.8175,115600.0
2007-08-20 11:30:00,18.8,18.89,18.77,18.83,106000.0,16.8086,16.889,16.7817,16.8354,106000.0
2007-08-20 11:40:00,18.83,18.91,18.83,18.86,91200.0,16.8354,16.9069,16.8354,16.8622,91200.0
2007-08-20 11:50:00,18.85,18.85,18.78,18.79,181200.0,16.8533,16.8533,16.7907,16.7996,181200.0
2007-08-20 12:00:00,18.78,18.85,18.78,18.84,58400.0,16.7907,16.8533,16.7907,16.8443,58400.0
2007-08-20 12:10:00,18.84,18.84,18.75,18.76,168400.0,16.8443,16.8443,16.7639,16.7728,168400.0
2007-08-20 12:20:00,18.76,18.76,18.73,18.73,91600.0,16.7728,16.7728,16.746,16.746,91600.0
2007-08-20 12:30:00,18.73,18.75,18.69,18.69,72800.0,16.746,16.7639,16.7102,16.7102,72800.0
2007-08-20 12:40:00,18.69,18.69,18.62,18.65,91600.0,16.7102,16.7102,16.6476,16.6744,91600.0
2007-08-20 12:50:00,18.65,18.65,18.51,18.53,199600.0,16.6744,16.6744,16.5493,16.5672,199600.0
2007-08-20 13:00:00,18.51,18.53,18.39,18.48,210400.0,16.5493,16.5672,16.442,16.5225,210400.0
2007-08-20 13:10:00,18.48,18.48,18.4,18.44,188800.0,16.5225,16.5225,16.4509,16.4867,188800.0
2007-08-20 13:20:00,18.44,18.44,18.31,18.36,243200.0,16.4867,16.4867,16.3705,16.4152,243200.0
2007-08-20 13:30:00,18.36,18.43,18.35,18.39,110000.0,16.4152,16.4778,16.4062,16.442,110000.0
2007-08-20 13:40:00,18.39,18.47,18.36,18.47,291600.0,16.442,16.5135,16.4152,16.5135,291600.0
2007-08-20 13:50:00,18.47,18.5,18.41,18.41,186400.0,16.5135,16.5403,16.4599,16.4599,186400.0
2007-08-20 14:00:00,18.41,18.45,18.36,18.36,138400.0,16.4599,16.4956,16.4152,16.4152,138400.0
2007-08-20 14:10:00,18.36,18.42,18.32,18.34,200000.0,16.4152,16.4688,16.3794,16.3973,200000.0
2007-08-20 14:20:00,18.34,18.41,18.33,18.38,198000.0,16.3973,16.4599,16.3883,16.433,198000.0
2007-08-20 14:30:00,18.38,18.47,18.36,18.44,212800.0,16.433,16.5135,16.4152,16.4867,212800.0
2007-08-20 14:40:00,18.44,18.48,18.42,18.47,190400.0,16.4867,16.5225,16.4688,16.5135,190400.0
2007-08-20 14:50:00,18.46,18.58,18.46,18.54,135600.0,16.5046,16.6119,16.5046,16.5761,135600.0
2007-08-20 15:00:00,18.54,18.65,18.54,18.6,177200.0,16.5761,16.6744,16.5761,16.6297,177200.0
2007-08-20 15:10:00,18.6,18.65,18.56,18.62,167200.0,16.6297,16.6744,16.594,16.6476,167200.0
2007-08-20 15:20:00,18.62,18.65,18.59,18.59,93200.0,16.6476,16.6744,16.6208,16.6208,93200.0
2007-08-20 15:30:00,18.59,18.59,18.46,18.49,256800.0,16.6208,16.6208,16.5046,16.5314,256800.0
2007-08-20 15:40:00,18.49,18.53,18.48,18.49,314800.0,16.5314,16.5672,16.5225,16.5314,314800.0
2007-08-20 15:50:00,18.49,18.49,18.4,18.42,446800.0,16.5314,16.5314,16.4509,16.4688,446800.0
2007-08-21 09:30:00,18.31,18.56,18.24,18.33,218000.0,16.3705,16.594,16.3079,16.3883,218000.0
2007-08-21 09:40:00,18.32,18.37,18.27,18.28,160800.0,16.3794,16.4241,16.3347,16.3436,160800.0
2007-08-21 09:50:00,18.3,18.38,18.27,18.32,152800.0,16.3615,16.433,16.3347,16.3794,152800.0
2007-08-21 10:00:00,18.32,18.43,18.3,18.37,216400.0,16.3794,16.4778,16.3615,16.4241,216400.0
2007-08-21 10:10:00,18.36,18.41,18.21,18.23,312800.0,16.4152,16.4599,16.2811,16.2989,312800.0
2007-08-21 10:20:00,18.23,18.25,18.13,18.16,339600.0,16.2989,16.3168,16.2095,16.2364,339600.0
2007-08-21 10:30:00,18.18,18.21,18.02,18.03,533200.0,16.2542,16.2811,16.1112,16.1201,533200.0
2007-08-21 10:40:00,18.04,18.05,17.93,17.93,456800.0,16.1291,16.138,16.0307,16.0307,456800.0
2007-08-21 10:50:00,17.92,17.93,17.84,17.85,339200.0,16.0218,16.0307,15.9503,15.9592,339200.0
2007-08-21 11:00:00,17.84,17.88,17.77,17.85,331600.0,15.9503,15.986,15.8877,15.9592,331600.0
2007-08-21 11:10:00,17.85,18.01,17.84,18.01,192000.0,15.9592,16.1022,15.9503,16.1022,192000.0
2007-08-21 11:20:00,18.01,18.05,17.93,18.03,278000.0,16.1022,16.138,16.0307,16.1201,278000.0
2007-08-21 11:30:00,18.04,18.08,18.0,18.04,244800.0,16.1291,16.1648,16.0933,16.1291,244800.0
2007-08-21 11:40:00,18.04,18.16,18.04,18.14,454400.0,16.1291,16.2364,16.1291,16.2185,454400.0
2007-08-21 11:50:00,18.14,18.14,18.03,18.11,125200.0,16.2185,16.2185,16.1201,16.1917,125200.0
2007-08-21 12:00:00,18.11,18.13,18.06,18.09,146800.0,16.1917,16.2095,16.1469,16.1738,146800.0
2007-08-21 12:10:00,18.09,18.14,18.05,18.07,159600.0,16.1738,16.2185,16.138,16.1559,159600.0
2007-08-21 12:20:00,18.07,18.08,18.02,18.05,206000.0,16.1559,16.1648,16.1112,16.138,206000.0
2007-08-21 12:30:00,18.05,18.06,17.94,17.98,359600.0,16.138,16.1469,16.0397,16.0754,359600.0
2007-08-21 12:40:00,17.98,18.03,17.89,17.92,290400.0,16.0754,16.1201,15.995,16.0218,290400.0
2007-08-21 12:50:00,17.93,17.99,17.92,17.97,88800.0,16.0307,16.0844,16.0218,16.0665,88800.0
2007-08-21 13:00:00,17.96,17.99,17.93,17.98,82400.0,16.0575,16.0844,16.0307,16.0754,82400.0
2007-08-21 13:10:00,17.99,17.99,17.91,17.94,132400.0,16.0844,16.0844,16.0128,16.0397,132400.0
2007-08-21 13:20:00,17.94,18.01,17.94,17.98,86400.0,16.0397,16.1022,16.0397,16.0754,86400.0
2007-08-21 13:30:00,17.99,18.04,17.97,18.01,184800.0,16.0844,16.1291,16.0665,16.1022,184800.0
2007-08-21 13:40:00,18.01,18.02,17.98,17.98,92800.0,16.1022,16.1112,16.0754,16.0754,92800.0
2007-08-21 13:50:00,17.98,18.01,17.96,18.0,233200.0,16.0754,16.1022,16.0575,16.0933,233200.0
2007-08-21 14:00:00,18.0,18.07,17.99,18.07,405600.0,16.0933,16.1559,16.0844,16.1559,405600.0
2007-08-21 14:10:00,18.07,18.08,18.04,18.04,131200.0,16.1559,16.1648,16.1291,16.1291,131200.0
2007-08-21 14:20:00,18.04,18.08,18.03,18.05,93200.0,16.1291,16.1648,16.1201,16.138,93200.0
2007-08-21 14:30:00,18.04,18.06,18.0,18.03,164800.0,16.1291,16.1469,16.0933,16.1201,164800.0
2007-08-21 14:40:00,18.03,18.05,18.0,18.05,151600.0,16.1201,16.138,16.0933,16.138,151600.0
2007-08-21 14:50:00,18.05,18.06,18.01,18.04,122400.0,16.138,16.1469,16.1022,16.1291,122400.0
2007-08-21 15:00:00,18.05,18.15,18.04,18.12,204000.0,16.138,16.2274,16.1291,16.2006,204000.0
2007-08-21 15:10:00,18.13,18.13,18.05,18.06,109200.0,16.2095,16.2095,16.138,16.1469,109200.0
2007-08-21 15:20:00,18.06,18.13,18.06,18.11,601600.0,16.1469,16.2095,16.1469,16.1917,601600.0
2007-08-21 15:30:00,18.12,18.28,18.11,18.26,320800.0,16.2006,16.3436,16.1917,16.3258,320800.0
2007-08-21 15:40:00,18.25,18.34,18.18,18.22,424400.0,16.3168,16.3973,16.2542,16.29,424400.0
2007-08-21 15:50:00,18.22,18.22,18.11,18.14,503200.0,16.29,16.29,16.1917,16.2185,503200.0
2007-08-22 09:30:00,18.38,18.87,18.25,18.75,1401200.0,16.433,16.8711,16.3168,16.7639,1401200.0
2007-08-22 09:40:00,18.75,18.83,18.7,18.8,500000.0,16.7639,16.8354,16.7192,16.8086,500000.0
2007-08-22 09:50:00,18.81,19.16,18.74,18.97,824800.0,16.8175,17.1304,16.7549,16.9606,824800.0
2007-08-22 10:00:00,18.97,19.0,18.89,18.95,540400.0,16.9606,16.9874,16.889,16.9427,540400.0
2007-08-22 10:10:00,18.96,18.99,18.78,18.78,270400.0,16.9516,16.9784,16.7907,16.7907,270400.0
2007-08-22 10:20:00,18.79,18.94,18.75,18.93,230000.0,16.7996,16.9337,16.7639,16.9248,230000.0
2007-08-22 10:30:00,18.93,18.97,18.79,18.81,297600.0,16.9248,16.9606,16.7996,16.8175,297600.0
2007-08-22 10:40:00,18.81,18.82,18.68,18.75,328800.0,16.8175,16.8264,16.7013,16.7639,328800.0
2007-08-22 10:50:00,18.74,18.79,18.61,18.63,322800.0,16.7549,16.7996,16.6387,16.6566,322800.0
2007-08-22 11:00:00,18.63,18.64,18.56,18.57,142400.0,16.6566,16.6655,16.594,16.6029,142400.0
2007-08-22 11:10:00,18.56,18.73,18.56,18.73,162800.0,16.594,16.746,16.594,16.746,162800.0
2007-08-22 11:20:00,18.72,18.73,18.65,18.66,114000.0,16.737,16.746,16.6744,16.6834,114000.0
2007-08-22 11:30:00,18.66,18.75,18.66,18.71,150800.0,16.6834,16.7639,16.6834,16.7281,150800.0
2007-08-22 11:40:00,18.71,18.75,18.63,18.69,200000.0,16.7281,16.7639,16.6566,16.7102,200000.0
2007-08-22 11:50:00,18.69,18.72,18.64,18.67,88400.0,16.7102,16.737,16.6655,16.6923,88400.0
2007-08-22 12:00:00,18.66,18.73,18.65,18.72,80400.0,16.6834,16.746,16.6744,16.737,80400.0
2007-08-22 12:10:00,18.72,18.73,18.69,18.72,118000.0,16.737,16.746,16.7102,16.737,118000.0
2007-08-22 12:20:00,18.72,18.83,18.71,18.77,209200.0,16.737,16.8354,16.7281,16.7817,209200.0
2007-08-22 12:30:00,18.77,18.8,18.7,18.75,95600.0,16.7817,16.8086,16.7192,16.7639,95600.0
2007-08-22 12:40:00,18.75,18.85,18.75,18.79,82400.0,16.7639,16.8533,16.7639,16.7996,82400.0
2007-08-22 12:50:00,18.79,18.81,18.76,18.78,52000.0,16.7996,16.8175,16.7728,16.7907,52000.0
2007-08-22 13:00:00,18.79,18.84,18.73,18.74,184400.0,16.7996,16.8443,16.746,16.7549,184400.0
2007-08-22 13:10:00,18.74,18.77,18.72,18.77,61200.0,16.7549,16.7817,16.737,16.7817,61200.0
2007-08-22 13:20:00,18.77,18.9,18.76,18.84,135600.0,16.7817,16.898,16.7728,16.8443,135600.0
2007-08-22 13:30:00,18.85,18.91,18.83,18.87,78800.0,16.8533,16.9069,16.8354,16.8711,78800.0
2007-08-22 13:40:00,18.88,18.93,18.85,18.85,82400.0,16.8801,16.9248,16.8533,16.8533,82400.0
2007-08-22 13:50:00,18.85,18.94,18.85,18.94,168400.0,16.8533,16.9337,16.8533,16.9337,168400.0
2007-08-22 14:00:00,18.94,18.94,18.86,18.94,94000.0,16.9337,16.9337,16.8622,16.9337,94000.0
2007-08-22 14:10:00,18.93,18.93,18.8,18.84,123600.0,16.9248,16.9248,16.8086,16.8443,123600.0
2007-08-22 14:20:00,18.84,18.84,18.76,18.77,105200.0,16.8443,16.8443,16.7728,16.7817,105200.0
2007-08-22 14:30:00,18.77,18.78,18.76,18.77,118000.0,16.7817,16.7907,16.7728,16.7817,118000.0
2007-08-22 14:40:00,18.78,18.79,18.73,18.77,165200.0,16.7907,16.7996,16.746,16.7817,165200.0
2007-08-22 14:50:00,18.77,18.83,18.72,18.75,302800.0,16.7817,16.8354,16.737,16.7639,302800.0
2007-08-22 15:00:00,18.75,18.81,18.75,18.78,127200.0,16.7639,16.8175,16.7639,16.7907,127200.0
2007-08-22 15:10:00,18.78,18.85,18.75,18.83,221600.0,16.7907,16.8533,16.7639,16.8354,221600.0
2007-08-22 15:20:00,18.82,18.83,18.78,18.82,75200.0,16.8264,16.8354,16.7907,16.8264,75200.0
2007-08-22 15:30:00,18.82,18.85,18.79,18.85,209600.0,16.8264,16.8533,16.7996,16.8533,209600.0
2007-08-22 15:40:00,18.85,18.85,18.75,18.78,229200.0,16.8533,16.8533,16.7639,16.7907,229200.0
2007-08-22 15:50:00,18.78,18.78,18.71,18.76,410000.0,16.7907,16.7907,16.7281,16.7728,410000.0
2007-08-23 09:30:00,18.76,18.98,18.42,18.59,582000.0,16.7728,16.9695,16.4688,16.6208,582000.0
2007-08-23 09:40:00,18.64,18.83,18.61,18.76,334400.0,16.6655,16.8354,16.6387,16.7728,334400.0
2007-08-23 09:50:00,18.76,18.85,18.72,18.75,256800.0,16.7728,16.8533,16.737,16.7639,256800.0
2007-08-23 10:00:00,18.76,18.84,18.74,18.81,201600.0,16.7728,16.8443,16.7549,16.8175,201600.0
2007-08-23 10:10:00,18.82,18.83,18.76,18.77,73600.0,16.8264,16.8354,16.7728,16.7817,73600.0
2007-08-23 10:20:00,18.77,18.81,18.75,18.76,140000.0,16.7817,16.8175,16.7639,16.7728,140000.0
2007-08-23 10:30:00,18.77,18.84,18.77,18.82,121600.0,16.7817,16.8443,16.7817,16.8264,121600.0
2007-08-23 10:40:00,18.82,18.82,18.71,18.79,316000.0,16.8264,16.8264,16.7281,16.7996,316000.0
2007-08-23 10:50:00,18.78,18.79,18.75,18.76,68800.0,16.7907,16.7996,16.7639,16.7728,68800.0
2007-08-23 11:00:00,18.76,18.76,18.72,18.75,590000.0,16.7728,16.7728,16.737,16.7639,590000.0
2007-08-23 11:10:00,18.75,18.75,18.66,18.71,190000.0,16.7639,16.7639,16.6834,16.7281,190000.0
2007-08-23 11:20:00,18.71,18.78,18.68,18.75,128400.0,16.7281,16.7907,16.7013,16.7639,128400.0
2007-08-23 11:30:00,18.75,18.76,18.69,18.73,124800.0,16.7639,16.7728,16.7102,16.746,124800.0
2007-08-23 11:40:00,18.73,18.74,18.68,18.68,57200.0,16.746,16.7549,16.7013,16.7013,57200.0
2007-08-23 11:50:00,18.68,18.69,18.66,18.68,101200.0,16.7013,16.7102,16.6834,16.7013,101200.0
2007-08-23 12:00:00,18.68,18.72,18.67,18.67,84000.0,16.7013,16.737,16.6923,16.6923,84000.0
2007-08-23 12:10:00,18.67,18.71,18.67,18.71,57600.0,16.6923,16.7281,16.6923,16.7281,57600.0
2007-08-23 12:20:00,18.71,18.72,18.65,18.67,95200.0,16.7281,16.737,16.6744,16.6923,95200.0
2007-08-23 12:30:00,18.66,18.68,18.65,18.68,68800.0,16.6834,16.7013,16.6744,16.7013,68800.0
2007-08-23 12:40:00,18.68,18.71,18.64,18.66,46400.0,16.7013,16.7281,16.6655,16.6834,46400.0
2007-08-23 12:50:00,18.67,18.67,18.56,18.58,70000.0,16.6923,16.6923,16.594,16.6119,70000.0
2007-08-23 13:00:00,18.58,18.59,18.53,18.55,62400.0,16.6119,16.6208,16.5672,16.585,62400.0
2007-08-23 13:10:00,18.55,18.6,18.46,18.53,196000.0,16.585,16.6297,16.5046,16.5672,196000.0
2007-08-23 13:20:00,18.55,18.59,18.53,18.59,79200.0,16.585,16.6208,16.5672,16.6208,79200.0
2007-08-23 13:30:00,18.59,18.68,18.58,18.64,95200.0,16.6208,16.7013,16.6119,16.6655,95200.0
2007-08-23 13:40:00,18.65,18.69,18.64,18.68,61200.0,16.6744,16.7102,16.6655,16.7013,61200.0
2007-08-23 13:50:00,18.67,18.71,18.65,18.69,72000.0,16.6923,16.7281,16.6744,16.7102,72000.0
2007-08-23 14:00:00,18.69,18.73,18.67,18.71,109200.0,16.7102,16.746,16.6923,16.7281,109200.0
2007-08-23 14:10:00,18.71,18.72,18.67,18.69,69600.0,16.7281,16.737,16.6923,16.7102,69600.0
2007-08-23 14:20:00,18.69,18.7,18.65,18.7,60800.0,16.7102,16.7192,16.6744,16.7192,60800.0
2007-08-23 14:30:00,18.7,18.72,18.65,18.67,65200.0,16.7192,16.737,16.6744,16.6923,65200.0
2007-08-23 14:40:00,18.67,18.67,18.57,18.59,104400.0,16.6923,16.6923,16.6029,16.6208,104400.0
2007-08-23 14:50:00,18.59,18.61,18.58,18.6,71200.0,16.6208,16.6387,16.6119,16.6297,71200.0
2007-08-23 15:00:00,18.59,18.65,18.58,18.64,66400.0,16.6208,16.6744,16.6119,16.6655,66400.0
2007-08-23 15:10:00,18.64,18.68,18.6,18.67,88000.0,16.6655,16.7013,16.6297,16.6923,88000.0
2007-08-23 15:20:00,18.67,18.74,18.66,18.7,82800.0,16.6923,16.7549,16.6834,16.7192,82800.0
2007-08-23 15:30:00,18.7,18.7,18.53,18.54,161600.0,16.7192,16.7192,16.5672,16.5761,161600.0
2007-08-23 15:40:00,18.55,18.65,18.55,18.63,92800.0,16.585,16.6744,16.585,16.6566,92800.0
2007-08-23 15:50:00,18.63,18.65,18.55,18.65,171600.0,16.6566,16.6744,16.585,16.6744,171600.0
2007-08-24 09:30:00,18.63,18.63,18.43,18.43,139200.0,16.6566,16.6566,16.4778,16.4778,139200.0
2007-08-24 09:40:00,18.43,18.51,18.41,18.43,130400.0,16.4778,16.5493,16.4599,16.4778,130400.0
2007-08-24 09:50:00,18.44,18.5,18.43,18.46,108400.0,16.4867,16.5403,16.4778,16.5046,108400.0
2007-08-24 10:00:00,18.45,18.53,18.42,18.43,151600.0,16.4956,16.5672,16.4688,16.4778,151600.0
2007-08-24 10:10:00,18.43,18.44,18.36,18.36,100400.0,16.4778,16.4867,16.4152,16.4152,100400.0
2007-08-24 10:20:00,18.35,18.4,18.33,18.34,107600.0,16.4062,16.4509,16.3883,16.3973,107600.0
2007-08-24 10:30:00,18.35,18.38,18.34,18.35,69200.0,16.4062,16.433,16.3973,16.4062,69200.0
2007-08-24 10:40:00,18.36,18.39,18.35,18.35,56800.0,16.4152,16.442,16.4062,16.4062,56800.0
2007-08-24 10:50:00,18.35,18.35,18.3,18.34,92800.0,16.4062,16.4062,16.3615,16.3973,92800.0
2007-08-24 11:00:00,18.33,18.41,18.33,18.41,104400.0,16.3883,16.4599,16.3883,16.4599,104400.0
2007-08-24 11:10:00,18.41,18.41,18.36,18.36,69200.0,16.4599,16.4599,16.4152,16.4152,69200.0
2007-08-24 11:20:00,18.35,18.36,18.23,18.27,136800.0,16.4062,16.4152,16.2989,16.3347,136800.0
2007-08-24 11:30:00,18.26,18.31,18.26,18.29,150800.0,16.3258,16.3705,16.3258,16.3526,150800.0
2007-08-24 11:40:00,18.29,18.31,18.27,18.28,76400.0,16.3526,16.3705,16.3347,16.3436,76400.0
2007-08-24 11:50:00,18.28,18.29,18.25,18.26,148000.0,16.3436,16.3526,16.3168,16.3258,148000.0
2007-08-24 12:00:00,18.26,18.31,18.26,18.3,185600.0,16.3258,16.3705,16.3258,16.3615,185600.0
2007-08-24 12:10:00,18.3,18.36,18.29,18.36,160000.0,16.3615,16.4152,16.3526,16.4152,160000.0
2007-08-24 12:20:00,18.36,18.42,18.35,18.4,180000.0,16.4152,16.4688,16.4062,16.4509,180000.0
2007-08-24 12:30:00,18.4,18.4,18.32,18.35,98400.0,16.4509,16.4509,16.3794,16.4062,98400.0
2007-08-24 12:40:00,18.36,18.36,18.27,18.3,89200.0,16.4152,16.4152,16.3347,16.3615,89200.0
2007-08-24 12:50:00,18.31,18.31,18.25,18.28,116000.0,16.3705,16.3705,16.3168,16.3436,116000.0
2007-08-24 13:00:00,18.29,18.31,18.28,18.31,129200.0,16.3526,16.3705,16.3436,16.3705,129200.0
2007-08-24 13:10:00,18.31,18.31,18.28,18.29,72800.0,16.3705,16.3705,16.3436,16.3526,72800.0
2007-08-24 13:20:00,18.29,18.34,18.29,18.29,239200.0,16.3526,16.3973,16.3526,16.3526,239200.0
2007-08-24 13:30:00,18.3,18.32,18.28,18.31,106800.0,16.3615,16.3794,16.3436,16.3705,106800.0
2007-08-24 13:40:00,18.3,18.31,18.27,18.27,103200.0,16.3615,16.3705,16.3347,16.3347,103200.0
2007-08-24 13:50:00,18.27,18.3,18.27,18.3,41600.0,16.3347,16.3615,16.3347,16.3615,41600.0
2007-08-24 14:00:00,18.3,18.33,18.29,18.32,186000.0,16.3615,16.3883,16.3526,16.3794,186000.0
2007-08-24 14:10:00,18.32,18.37,18.29,18.37,259200.0,16.3794,16.4241,16.3526,16.4241,259200.0
2007-08-24 14:20:00,18.38,18.41,18.31,18.32,170000.0,16.433,16.4599,16.3705,16.3794,170000.0
2007-08-24 14:30:00,18.32,18.34,18.3,18.33,234400.0,16.3794,16.3973,16.3615,16.3883,234400.0
2007-08-24 14:40:00,18.33,18.33,18.3,18.32,75600.0,16.3883,16.3883,16.3615,16.3794,75600.0
2007-08-24 14:50:00,18.32,18.34,18.31,18.34,150000.0,16.3794,16.3973,16.3705,16.3973,150000.0
2007-08-24 15:00:00,18.34,18.34,18.28,18.28,194000.0,16.3973,16.3973,16.3436,16.3436,194000.0
2007-08-24 15:10:00,18.28,18.29,18.24,18.25,268800.0,16.3436,16.3526,16.3079,16.3168,268800.0
2007-08-24 15:20:00,18.25,18.25,18.23,18.25,171600.0,16.3168,16.3168,16.2989,16.3168,171600.0
2007-08-24 15:30:00,18.25,18.37,18.25,18.33,296400.0,16.3168,16.4241,16.3168,16.3883,296400.0
2007-08-24 15:40:00,18.33,18.35,18.32,18.33,219600.0,16.3883,16.4062,16.3794,16.3883,219600.0
2007-08-24 15:50:00,18.34,18.38,18.33,18.36,525200.0,16.3973,16.433,16.3883,16.4152,525200.0
2007-08-27 09:30:00,18.06,18.3,18.04,18.2,649600.0,16.1469,16.3615,16.1291,16.2721,649600.0
2007-08-27 09:40:00,18.21,18.38,18.21,18.38,331200.0,16.2811,16.433,16.2811,16.433,331200.0
2007-08-27 09:50:00,18.38,18.7,18.34,18.68,472000.0,16.433,16.7192,16.3973,16.7013,472000.0
2007-08-27 10:00:00,18.68,18.73,18.58,18.6,438400.0,16.7013,16.746,16.6119,16.6297,438400.0
2007-08-27 10:10:00,18.6,18.66,18.59,18.64,144400.0,16.6297,16.6834,16.6208,16.6655,144400.0
2007-08-27 10:20:00,18.63,18.63,18.56,18.57,160400.0,16.6566,16.6566,16.594,16.6029,160400.0
2007-08-27 10:30:00,18.57,18.6,18.57,18.57,114800.0,16.6029,16.6297,16.6029,16.6029,114800.0
2007-08-27 10:40:00,18.56,18.59,18.56,18.59,139600.0,16.594,16.6208,16.594,16.6208,139600.0
2007-08-27 10:50:00,18.58,18.66,18.57,18.64,86000.0,16.6119,16.6834,16.6029,16.6655,86000.0
2007-08-27 11:00:00,18.64,18.65,18.61,18.62,83200.0,16.6655,16.6744,16.6387,16.6476,83200.0
2007-08-27 11:10:00,18.61,18.63,18.55,18.55,231200.0,16.6387,16.6566,16.585,16.585,231200.0
2007-08-27 11:20:00,18.56,18.56,18.49,18.52,112800.0,16.594,16.594,16.5314,16.5582,112800.0
2007-08-27 11:30:00,18.53,18.53,18.48,18.49,99600.0,16.5672,16.5672,16.5225,16.5314,99600.0
2007-08-27 11:40:00,18.5,18.56,18.46,18.47,350800.0,16.5403,16.594,16.5046,16.5135,350800.0
2007-08-27 11:50:00,18.48,18.49,18.45,18.46,74000.0,16.5225,16.5314,16.4956,16.5046,74000.0
2007-08-27 12:00:00,18.47,18.48,18.34,18.35,192000.0,16.5135,16.5225,16.3973,16.4062,192000.0
2007-08-27 12:10:00,18.35,18.41,18.32,18.41,162000.0,16.4062,16.4599,16.3794,16.4599,162000.0
2007-08-27 12:20:00,18.4,18.43,18.38,18.43,123600.0,16.4509,16.4778,16.433,16.4778,123600.0
2007-08-27 12:30:00,18.42,18.43,18.42,18.43,80400.0,16.4688,16.4778,16.4688,16.4778,80400.0
2007-08-27 12:40:00,18.43,18.5,18.43,18.47,62400.0,16.4778,16.5403,16.4778,16.5135,62400.0
2007-08-27 12:50:00,18.46,18.46,18.4,18.4,46000.0,16.5046,16.5046,16.4509,16.4509,46000.0
2007-08-27 13:00:00,18.4,18.45,18.38,18.43,158800.0,16.4509,16.4956,16.433,16.4778,158800.0
2007-08-27 13:10:00,18.39,18.39,18.35,18.36,123600.0,16.442,16.442,16.4062,16.4152,123600.0
2007-08-27 13:20:00,18.37,18.37,18.33,18.36,189600.0,16.4241,16.4241,16.3883,16.4152,189600.0
2007-08-27 13:30:00,18.36,18.36,18.27,18.27,126800.0,16.4152,16.4152,16.3347,16.3347,126800.0
2007-08-27 13:40:00,18.27,18.28,18.22,18.26,140800.0,16.3347,16.3436,16.29,16.3258,140800.0
2007-08-27 13:50:00,18.26,18.26,18.2,18.25,82000.0,16.3258,16.3258,16.2721,16.3168,82000.0
2007-08-27 14:00:00,18.25,18.29,18.25,18.28,87200.0,16.3168,16.3526,16.3168,16.3436,87200.0
2007-08-27 14:10:00,18.28,18.28,18.22,18.22,104000.0,16.3436,16.3436,16.29,16.29,104000.0
2007-08-27 14:20:00,18.22,18.27,18.22,18.25,107200.0,16.29,16.3347,16.29,16.3168,107200.0
2007-08-27 14:30:00,18.25,18.29,18.24,18.25,212400.0,16.3168,16.3526,16.3079,16.3168,212400.0
2007-08-27 14:40:00,18.25,18.25,18.2,18.23,134000.0,16.3168,16.3168,16.2721,16.2989,134000.0
2007-08-27 14:50:00,18.23,18.23,18.16,18.17,138400.0,16.2989,16.2989,16.2364,16.2453,138400.0
2007-08-27 15:00:00,18.17,18.18,18.13,18.15,234400.0,16.2453,16.2542,16.2095,16.2274,234400.0
2007-08-27 15:10:00,18.14,18.16,18.11,18.13,166000.0,16.2185,16.2364,16.1917,16.2095,166000.0
2007-08-27 15:20:00,18.13,18.22,18.13,18.21,140400.0,16.2095,16.29,16.2095,16.2811,140400.0
2007-08-27 15:30:00,18.21,18.25,18.2,18.22,193200.0,16.2811,16.3168,16.2721,16.29,193200.0
2007-08-27 15:40:00,18.22,18.31,18.21,18.22,410000.0,16.29,16.3705,16.2811,16.29,410000.0
2007-08-27 15:50:00,18.22,18.24,18.16,18.2,420000.0,16.29,16.3079,16.2364,16.2721,420000.0
2007-08-28 09:30:00,18.04,18.18,18.0,18.16,235200.0,16.1291,16.2542,16.0933,16.2364,235200.0
2007-08-28 09:40:00,18.16,18.18,18.07,18.08,173200.0,16.2364,16.2542,16.1559,16.1648,173200.0
2007-08-28 09:50:00,18.08,18.08,18.01,18.04,122800.0,16.1648,16.1648,16.1022,16.1291,122800.0
2007-08-28 10:00:00,18.05,18.09,18.01,18.04,132800.0,16.138,16.1738,16.1022,16.1291,132800.0
2007-08-28 10:10:00,18.03,18.06,18.03,18.06,61200.0,16.1201,16.1469,16.1201,16.1469,61200.0
2007-08-28 10:20:00,18.06,18.07,18.01,18.02,65600.0,16.1469,16.1559,16.1022,16.1112,65600.0
2007-08-28 10:30:00,18.02,18.02,17.92,18.0,360800.0,16.1112,16.1112,16.0218,16.0933,360800.0
2007-08-28 10:40:00,18.0,18.07,17.97,17.97,239200.0,16.0933,16.1559,16.0665,16.0665,239200.0
2007-08-28 10:50:00,17.98,17.98,17.91,17.95,183600.0,16.0754,16.0754,16.0128,16.0486,183600.0
2007-08-28 11:00:00,17.94,17.95,17.8,17.83,256400.0,16.0397,16.0486,15.9145,15.9413,256400.0
2007-08-28 11:10:00,17.82,17.83,17.79,17.82,131600.0,15.9324,15.9413,15.9055,15.9324,131600.0
2007-08-28 11:20:00,17.83,17.83,17.81,17.83,105200.0,15.9413,15.9413,15.9234,15.9413,105200.0
2007-08-28 11:30:00,17.83,17.84,17.63,17.63,364400.0,15.9413,15.9503,15.7625,15.7625,364400.0
2007-08-28 11:40:00,17.63,17.69,17.63,17.69,134000.0,15.7625,15.8161,15.7625,15.8161,134000.0
2007-08-28 11:50:00,17.68,17.75,17.67,17.75,82800.0,15.8072,15.8698,15.7983,15.8698,82800.0
2007-08-28 12:00:00,17.76,17.83,17.71,17.82,151200.0,15.8787,15.9413,15.834,15.9324,151200.0
2007-08-28 12:10:00,17.82,17.85,17.77,17.85,114800.0,15.9324,15.9592,15.8877,15.9592,114800.0
2007-08-28 12:20:00,17.84,17.86,17.82,17.83,67600.0,15.9503,15.9681,15.9324,15.9413,67600.0
2007-08-28 12:30:00,17.83,17.87,17.82,17.85,194000.0,15.9413,15.9771,15.9324,15.9592,194000.0
2007-08-28 12:40:00,17.85,17.86,17.84,17.84,120400.0,15.9592,15.9681,15.9503,15.9503,120400.0
2007-08-28 12:50:00,17.84,17.84,17.74,17.74,49600.0,15.9503,15.9503,15.8608,15.8608,49600.0
2007-08-28 13:00:00,17.75,17.75,17.68,17.71,77200.0,15.8698,15.8698,15.8072,15.834,77200.0
2007-08-28 13:10:00,17.71,17.74,17.7,17.72,58000.0,15.834,15.8608,15.8251,15.843,58000.0
2007-08-28 13:20:00,17.71,17.75,17.71,17.75,71600.0,15.834,15.8698,15.834,15.8698,71600.0
2007-08-28 13:30:00,17.74,17.86,17.74,17.82,156400.0,15.8608,15.9681,15.8608,15.9324,156400.0
2007-08-28 13:40:00,17.82,17.82,17.78,17.79,41600.0,15.9324,15.9324,15.8966,15.9055,41600.0
2007-08-28 13:50:00,17.79,17.81,17.79,17.8,98000.0,15.9055,15.9234,15.9055,15.9145,98000.0
2007-08-28 14:00:00,17.8,17.81,17.77,17.8,248400.0,15.9145,15.9234,15.8877,15.9145,248400.0
2007-08-28 14:10:00,17.79,17.81,17.76,17.77,77600.0,15.9055,15.9234,15.8787,15.8877,77600.0
2007-08-28 14:20:00,17.75,17.81,17.75,17.79,75600.0,15.8698,15.9234,15.8698,15.9055,75600.0
2007-08-28 14:30:00,17.79,17.79,17.71,17.72,118000.0,15.9055,15.9055,15.834,15.843,118000.0
2007-08-28 14:40:00,17.72,17.74,17.68,17.68,109200.0,15.843,15.8608,15.8072,15.8072,109200.0
2007-08-28 14:50:00,17.68,17.71,17.64,17.65,214400.0,15.8072,15.834,15.7714,15.7804,214400.0
2007-08-28 15:00:00,17.65,17.65,17.51,17.51,450000.0,15.7804,15.7804,15.6552,15.6552,450000.0
2007-08-28 15:10:00,17.52,17.55,17.51,17.54,287600.0,15.6641,15.691,15.6552,15.682,287600.0
2007-08-28 15:20:00,17.54,17.54,17.48,17.48,265600.0,15.682,15.682,15.6284,15.6284,265600.0
2007-08-28 15:30:00,17.48,17.5,17.46,17.49,276000.0,15.6284,15.6463,15.6105,15.6373,276000.0
2007-08-28 15:40:00,17.49,17.49,17.43,17.47,382000.0,15.6373,15.6373,15.5837,15.6194,382000.0
2007-08-28 15:50:00,17.47,17.52,17.43,17.47,689600.0,15.6194,15.6641,15.5837,15.6194,689600.0
2007-08-29 09:30:00,17.67,17.84,17.66,17.81,850800.0,15.7983,15.9503,15.7893,15.9234,850800.0
2007-08-29 09:40:00,17.81,17.81,17.69,17.74,321600.0,15.9234,15.9234,15.8161,15.8608,321600.0
2007-08-29 09:50:00,17.75,17.77,17.69,17.72,261600.0,15.8698,15.8877,15.8161,15.843,261600.0
2007-08-29 10:00:00,17.73,17.74,17.67,17.72,227200.0,15.8519,15.8608,15.7983,15.843,227200.0
2007-08-29 10:10:00,17.73,17.73,17.68,17.69,121200.0,15.8519,15.8519,15.8072,15.8161,121200.0
2007-08-29 10:20:00,17.7,17.77,17.69,17.74,148000.0,15.8251,15.8877,15.8161,15.8608,148000.0
2007-08-29 10:30:00,17.74,17.74,17.68,17.7,70000.0,15.8608,15.8608,15.8072,15.8251,70000.0
2007-08-29 10:40:00,17.7,17.73,17.68,17.73,276000.0,15.8251,15.8519,15.8072,15.8519,276000.0
2007-08-29 10:50:00,17.73,17.84,17.73,17.83,158800.0,15.8519,15.9503,15.8519,15.9413,158800.0
2007-08-29 11:00:00,17.83,17.84,17.79,17.79,152000.0,15.9413,15.9503,15.9055,15.9055,152000.0
2007-08-29 11:10:00,17.8,17.82,17.77,17.81,226800.0,15.9145,15.9324,15.8877,15.9234,226800.0
2007-08-29 11:20:00,17.81,17.89,17.79,17.86,220800.0,15.9234,15.995,15.9055,15.9681,220800.0
2007-08-29 11:30:00,17.86,17.93,17.86,17.92,240000.0,15.9681,16.0307,15.9681,16.0218,240000.0
2007-08-29 11:40:00,17.93,17.94,17.89,17.91,136000.0,16.0307,16.0397,15.995,16.0128,136000.0
2007-08-29 11:50:00,17.91,17.93,17.88,17.93,103600.0,16.0128,16.0307,15.986,16.0307,103600.0
2007-08-29 12:00:00,17.93,17.93,17.86,17.86,86400.0,16.0307,16.0307,15.9681,15.9681,86400.0
2007-08-29 12:10:00,17.86,17.9,17.84,17.88,103200.0,15.9681,16.0039,15.9503,15.986,103200.0
2007-08-29 12:20:00,17.87,17.9,17.85,17.89,131200.0,15.9771,16.0039,15.9592,15.995,131200.0
2007-08-29 12:30:00,17.9,17.93,17.89,17.93,118400.0,16.0039,16.0307,15.995,16.0307,118400.0
2007-08-29 12:40:00,17.93,17.93,17.86,17.88,86800.0,16.0307,16.0307,15.9681,15.986,86800.0
2007-08-29 12:50:00,17.88,17.88,17.86,17.87,48800.0,15.986,15.986,15.9681,15.9771,48800.0
2007-08-29 13:00:00,17.87,17.93,17.86,17.91,77200.0,15.9771,16.0307,15.9681,16.0128,77200.0
2007-08-29 13:10:00,17.91,17.92,17.88,17.89,84800.0,16.0128,16.0218,15.986,15.995,84800.0
2007-08-29 13:20:00,17.88,17.91,17.85,17.85,81200.0,15.986,16.0128,15.9592,15.9592,81200.0
2007-08-29 13:30:00,17.85,17.9,17.84,17.86,75200.0,15.9592,16.0039,15.9503,15.9681,75200.0
2007-08-29 13:40:00,17.86,17.89,17.85,17.85,158000.0,15.9681,15.995,15.9592,15.9592,158000.0
2007-08-29 13:50:00,17.85,17.87,17.83,17.83,88800.0,15.9592,15.9771,15.9413,15.9413,88800.0
2007-08-29 14:00:00,17.84,17.93,17.84,17.9,163200.0,15.9503,16.0307,15.9503,16.0039,163200.0
2007-08-29 14:10:00,17.9,17.93,17.86,17.88,134800.0,16.0039,16.0307,15.9681,15.986,134800.0
2007-08-29 14:20:00,17.88,17.9,17.86,17.87,106800.0,15.986,16.0039,15.9681,15.9771,106800.0
2007-08-29 14:30:00,17.87,17.95,17.86,17.93,134000.0,15.9771,16.0486,15.9681,16.0307,134000.0
2007-08-29 14:40:00,17.93,17.93,17.92,17.92,77600.0,16.0307,16.0307,16.0218,16.0218,77600.0
2007-08-29 14:50:00,17.92,17.95,17.88,17.88,136400.0,16.0218,16.0486,15.986,15.986,136400.0
2007-08-29 15:00:00,17.88,17.93,17.88,17.93,162800.0,15.986,16.0307,15.986,16.0307,162800.0
2007-08-29 15:10:00,17.93,17.96,17.92,17.92,424800.0,16.0307,16.0575,16.0218,16.0218,424800.0
2007-08-29 15:20:00,17.92,17.94,17.9,17.92,134800.0,16.0218,16.0397,16.0039,16.0218,134800.0
2007-08-29 15:30:00,17.93,17.94,17.91,17.93,176000.0,16.0307,16.0397,16.0128,16.0307,176000.0
2007-08-29 15:40:00,17.94,17.97,17.9,17.92,236400.0,16.0397,16.0665,16.0039,16.0218,236400.0
2007-08-29 15:50:00,17.92,18.06,17.92,18.01,404000.0,16.0218,16.1469,16.0218,16.1022,404000.0
2007-08-30 09:30:00,17.85,17.9,17.8,17.83,126400.0,15.9592,16.0039,15.9145,15.9413,126400.0
2007-08-30 09:40:00,17.83,17.84,17.79,17.82,120400.0,15.9413,15.9503,15.9055,15.9324,120400.0
2007-08-30 09:50:00,17.82,17.84,17.76,17.76,154800.0,15.9324,15.9503,15.8787,15.8787,154800.0
2007-08-30 10:00:00,17.76,17.8,17.72,17.79,190800.0,15.8787,15.9145,15.843,15.9055,190800.0
2007-08-30 10:10:00,17.79,17.8,17.77,17.79,104000.0,15.9055,15.9145,15.8877,15.9055,104000.0
2007-08-30 10:20:00,17.79,17.83,17.79,17.82,204000.0,15.9055,15.9413,15.9055,15.9324,204000.0
2007-08-30 10:30:00,17.83,18.0,17.82,17.87,289200.0,15.9413,16.0933,15.9324,15.9771,289200.0
2007-08-30 10:40:00,17.86,17.89,17.83,17.85,53200.0,15.9681,15.995,15.9413,15.9592,53200.0
2007-08-30 10:50:00,17.85,17.89,17.84,17.86,53200.0,15.9592,15.995,15.9503,15.9681,53200.0
2007-08-30 11:00:00,17.85,17.91,17.85,17.88,82400.0,15.9592,16.0128,15.9592,15.986,82400.0
2007-08-30 11:10:00,17.88,17.98,17.88,17.98,133600.0,15.986,16.0754,15.986,16.0754,133600.0
2007-08-30 11:20:00,17.97,18.02,17.95,17.96,452800.0,16.0665,16.1112,16.0486,16.0575,452800.0
2007-08-30 11:30:00,17.96,17.96,17.93,17.94,102000.0,16.0575,16.0575,16.0307,16.0397,102000.0
2007-08-30 11:40:00,17.94,18.0,17.94,17.96,113600.0,16.0397,16.0933,16.0397,16.0575,113600.0
2007-08-30 11:50:00,17.96,18.03,17.94,18.03,137600.0,16.0575,16.1201,16.0397,16.1201,137600.0
2007-08-30 12:00:00,18.03,18.03,17.99,18.0,220800.0,16.1201,16.1201,16.0844,16.0933,220800.0
2007-08-30 12:10:00,18.0,18.06,17.99,18.0,146000.0,16.0933,16.1469,16.0844,16.0933,146000.0
2007-08-30 12:20:00,18.0,18.09,17.96,18.07,300400.0,16.0933,16.1738,16.0575,16.1559,300400.0
2007-08-30 12:30:00,18.06,18.14,18.04,18.13,117600.0,16.1469,16.2185,16.1291,16.2095,117600.0
2007-08-30 12:40:00,18.13,18.14,18.09,18.13,155600.0,16.2095,16.2185,16.1738,16.2095,155600.0
2007-08-30 12:50:00,18.13,18.16,18.1,18.14,117200.0,16.2095,16.2364,16.1827,16.2185,117200.0
2007-08-30 13:00:00,18.14,18.14,18.07,18.07,58400.0,16.2185,16.2185,16.1559,16.1559,58400.0
2007-08-30 13:10:00,18.07,18.07,18.02,18.03,61600.0,16.1559,16.1559,16.1112,16.1201,61600.0
2007-08-30 13:20:00,18.02,18.03,17.98,17.98,69600.0,16.1112,16.1201,16.0754,16.0754,69600.0
2007-08-30 13:30:00,17.98,18.0,17.97,18.0,133600.0,16.0754,16.0933,16.0665,16.0933,133600.0
2007-08-30 13:40:00,18.01,18.02,17.98,18.02,54000.0,16.1022,16.1112,16.0754,16.1112,54000.0
2007-08-30 13:50:00,18.02,18.11,18.0,18.1,51200.0,16.1112,16.1917,16.0933,16.1827,51200.0
2007-08-30 14:00:00,18.1,18.11,18.03,18.03,61600.0,16.1827,16.1917,16.1201,16.1201,61600.0
2007-08-30 14:10:00,18.03,18.03,17.97,17.97,89600.0,16.1201,16.1201,16.0665,16.0665,89600.0
2007-08-30 14:20:00,17.97,18.0,17.97,17.97,136000.0,16.0665,16.0933,16.0665,16.0665,136000.0
2007-08-30 14:30:00,17.97,17.98,17.91,17.94,152800.0,16.0665,16.0754,16.0128,16.0397,152800.0
2007-08-30 14:40:00,17.93,17.94,17.81,17.83,129600.0,16.0307,16.0397,15.9234,15.9413,129600.0
2007-08-30 14:50:00,17.83,17.85,17.76,17.83,323600.0,15.9413,15.9592,15.8787,15.9413,323600.0
2007-08-30 15:00:00,17.83,17.94,17.83,17.92,126000.0,15.9413,16.0397,15.9413,16.0218,126000.0
2007-08-30 15:10:00,17.91,17.98,17.9,17.97,193200.0,16.0128,16.0754,16.0039,16.0665,193200.0
2007-08-30 15:20:00,17.98,17.98,17.93,17.95,232400.0,16.0754,16.0754,16.0307,16.0486,232400.0
2007-08-30 15:30:00,17.95,17.97,17.95,17.96,225200.0,16.0486,16.0665,16.0486,16.0575,225200.0
2007-08-30 15:40:00,17.97,17.98,17.93,17.98,307600.0,16.0665,16.0754,16.0307,16.0754,307600.0
2007-08-30 15:50:00,17.98,18.0,17.93,17.98,898000.0,16.0754,16.0933,16.0307,16.0754,898000.0
2007-08-31 09:30:00,18.25,18.36,18.2,18.25,292000.0,16.3168,16.4152,16.2721,16.3168,292000.0
2007-08-31 09:40:00,18.26,18.29,18.2,18.22,400800.0,16.3258,16.3526,16.2721,16.29,400800.0
2007-08-31 09:50:00,18.21,18.21,18.16,18.18,364000.0,16.2811,16.2811,16.2364,16.2542,364000.0
2007-08-31 10:00:00,18.17,18.27,18.13,18.23,157200.0,16.2453,16.3347,16.2095,16.2989,157200.0
2007-08-31 10:10:00,18.22,18.23,18.16,18.23,186400.0,16.29,16.2989,16.2364,16.2989,186400.0
2007-08-31 10:20:00,18.22,18.24,18.21,18.24,38800.0,16.29,16.3079,16.2811,16.3079,38800.0
2007-08-31 10:30:00,18.23,18.3,18.23,18.28,63200.0,16.2989,16.3615,16.2989,16.3436,63200.0
2007-08-31 10:40:00,18.28,18.28,18.24,18.26,48800.0,16.3436,16.3436,16.3079,16.3258,48800.0
2007-08-31 10:50:00,18.26,18.27,18.25,18.25,60400.0,16.3258,16.3347,16.3168,16.3168,60400.0
2007-08-31 11:00:00,18.25,18.27,18.23,18.23,116000.0,16.3168,16.3347,16.2989,16.2989,116000.0
2007-08-31 11:10:00,18.23,18.25,18.21,18.24,172000.0,16.2989,16.3168,16.2811,16.3079,172000.0
2007-08-31 11:20:00,18.24,18.25,18.17,18.2,81200.0,16.3079,16.3168,16.2453,16.2721,81200.0
2007-08-31 11:30:00,18.2,18.28,18.2,18.28,98000.0,16.2721,16.3436,16.2721,16.3436,98000.0
2007-08-31 11:40:00,18.28,18.32,18.27,18.31,81200.0,16.3436,16.3794,16.3347,16.3705,81200.0
2007-08-31 11:50:00,18.31,18.35,18.31,18.33,66800.0,16.3705,16.4062,16.3705,16.3883,66800.0
2007-08-31 12:00:00,18.33,18.33,18.29,18.3,84000.0,16.3883,16.3883,16.3526,16.3615,84000.0
2007-08-31 12:10:00,18.29,18.3,18.29,18.29,291200.0,16.3526,16.3615,16.3526,16.3526,291200.0
2007-08-31 12:20:00,18.29,18.37,18.29,18.33,124400.0,16.3526,16.4241,16.3526,16.3883,124400.0
2007-08-31 12:30:00,18.33,18.43,18.33,18.43,88000.0,16.3883,16.4778,16.3883,16.4778,88000.0
2007-08-31 12:40:00,18.43,18.48,18.42,18.46,139200.0,16.4778,16.5225,16.4688,16.5046,139200.0
2007-08-31 12:50:00,18.46,18.5,18.4,18.43,171200.0,16.5046,16.5403,16.4509,16.4778,171200.0
2007-08-31 13:00:00,18.43,18.44,18.39,18.4,127200.0,16.4778,16.4867,16.442,16.4509,127200.0
2007-08-31 13:10:00,18.39,18.4,18.39,18.39,123200.0,16.442,16.4509,16.442,16.442,123200.0
2007-08-31 13:20:00,18.39,18.4,18.37,18.39,189600.0,16.442,16.4509,16.4241,16.442,189600.0
2007-08-31 13:30:00,18.39,18.4,18.36,18.36,240800.0,16.442,16.4509,16.4152,16.4152,240800.0
2007-08-31 13:40:00,18.36,18.36,18.3,18.3,200800.0,16.4152,16.4152,16.3615,16.3615,200800.0
2007-08-31 13:50:00,18.3,18.38,18.29,18.37,102800.0,16.3615,16.433,16.3526,16.4241,102800.0
2007-08-31 14:00:00,18.36,18.38,18.36,18.37,150400.0,16.4152,16.433,16.4152,16.4241,150400.0
2007-08-31 14:10:00,18.36,18.38,18.35,18.36,129200.0,16.4152,16.433,16.4062,16.4152,129200.0
2007-08-31 14:20:00,18.36,18.37,18.36,18.36,162400.0,16.4152,16.4241,16.4152,16.4152,162400.0
2007-08-31 14:30:00,18.35,18.38,18.35,18.36,105600.0,16.4062,16.433,16.4062,16.4152,105600.0
2007-08-31 14:40:00,18.36,18.37,18.35,18.36,100400.0,16.4152,16.4241,16.4062,16.4152,100400.0
2007-08-31 14:50:00,18.36,18.36,18.35,18.35,71600.0,16.4152,16.4152,16.4062,16.4062,71600.0
2007-08-31 15:00:00,18.34,18.38,18.34,18.38,94400.0,16.3973,16.433,16.3973,16.433,94400.0
2007-08-31 15:10:00,18.38,18.38,18.36,18.37,129600.0,16.433,16.433,16.4152,16.4241,129600.0
2007-08-31 15:20:00,18.36,18.38,18.35,18.36,174800.0,16.4152,16.433,16.4062,16.4152,174800.0
2007-08-31 15:30:00,18.36,18.38,18.34,18.35,213200.0,16.4152,16.433,16.3973,16.4062,213200.0
2007-08-31 15:40:00,18.35,18.4,18.35,18.36,190800.0,16.4062,16.4509,16.4062,16.4152,190800.0
2007-08-31 15:50:00,18.36,18.39,18.34,18.37,523200.0,16.4152,16.442,16.3973,16.4241,523200.0
2007-09-04 09:30:00,18.38,18.5,18.19,18.23,288400.0,16.433,16.5403,16.2632,16.2989,288400.0
2007-09-04 09:40:00,18.23,18.26,18.19,18.2,137200.0,16.2989,16.3258,16.2632,16.2721,137200.0
2007-09-04 09:50:00,18.2,18.25,18.16,18.2,107600.0,16.2721,16.3168,16.2364,16.2721,107600.0
2007-09-04 10:00:00,18.21,18.31,18.2,18.26,153600.0,16.2811,16.3705,16.2721,16.3258,153600.0
2007-09-04 10:10:00,18.26,18.3,18.23,18.25,40800.0,16.3258,16.3615,16.2989,16.3168,40800.0
2007-09-04 10:20:00,18.25,18.25,18.18,18.23,136800.0,16.3168,16.3168,16.2542,16.2989,136800.0
2007-09-04 10:30:00,18.22,18.26,18.22,18.24,141200.0,16.29,16.3258,16.29,16.3079,141200.0
2007-09-04 10:40:00,18.24,18.25,18.21,18.21,89600.0,16.3079,16.3168,16.2811,16.2811,89600.0
2007-09-04 10:50:00,18.22,18.25,18.21,18.22,51200.0,16.29,16.3168,16.2811,16.29,51200.0
2007-09-04 11:00:00,18.22,18.24,18.16,18.23,111200.0,16.29,16.3079,16.2364,16.2989,111200.0
2007-09-04 11:10:00,18.22,18.23,18.2,18.22,158800.0,16.29,16.2989,16.2721,16.29,158800.0
2007-09-04 11:20:00,18.24,18.26,18.21,18.22,160000.0,16.3079,16.3258,16.2811,16.29,160000.0
2007-09-04 11:30:00,18.23,18.23,18.21,18.22,71200.0,16.2989,16.2989,16.2811,16.29,71200.0
2007-09-04 11:40:00,18.21,18.25,18.15,18.16,172800.0,16.2811,16.3168,16.2274,16.2364,172800.0
2007-09-04 11:50:00,18.15,18.19,18.15,18.18,61600.0,16.2274,16.2632,16.2274,16.2542,61600.0
2007-09-04 12:00:00,18.18,18.19,18.13,18.14,87200.0,16.2542,16.2632,16.2095,16.2185,87200.0
2007-09-04 12:10:00,18.14,18.16,18.11,18.12,43600.0,16.2185,16.2364,16.1917,16.2006,43600.0
2007-09-04 12:20:00,18.12,18.13,18.1,18.11,51600.0,16.2006,16.2095,16.1827,16.1917,51600.0
2007-09-04 12:30:00,18.11,18.16,18.1,18.11,95600.0,16.1917,16.2364,16.1827,16.1917,95600.0
2007-09-04 12:40:00,18.09,18.11,18.07,18.1,83200.0,16.1738,16.1917,16.1559,16.1827,83200.0
2007-09-04 12:50:00,18.09,18.09,18.06,18.07,86400.0,16.1738,16.1738,16.1469,16.1559,86400.0
2007-09-04 13:00:00,18.07,18.12,18.06,18.11,83200.0,16.1559,16.2006,16.1469,16.1917,83200.0
2007-09-04 13:10:00,18.11,18.17,18.11,18.16,138400.0,16.1917,16.2453,16.1917,16.2364,138400.0
2007-09-04 13:20:00,18.16,18.2,18.15,18.17,78000.0,16.2364,16.2721,16.2274,16.2453,78000.0
2007-09-04 13:30:00,18.17,18.18,18.15,18.15,109200.0,16.2453,16.2542,16.2274,16.2274,109200.0
2007-09-04 13:40:00,18.15,18.25,18.15,18.24,121600.0,16.2274,16.3168,16.2274,16.3079,121600.0
2007-09-04 13:50:00,18.24,18.25,18.23,18.25,106400.0,16.3079,16.3168,16.2989,16.3168,106400.0
2007-09-04 14:00:00,18.25,18.3,18.25,18.28,242000.0,16.3168,16.3615,16.3168,16.3436,242000.0
2007-09-04 14:10:00,18.28,18.3,18.27,18.28,86400.0,16.3436,16.3615,16.3347,16.3436,86400.0
2007-09-04 14:20:00,18.29,18.31,18.28,18.31,102000.0,16.3526,16.3705,16.3436,16.3705,102000.0
2007-09-04 14:30:00,18.31,18.38,18.3,18.37,223200.0,16.3705,16.433,16.3615,16.4241,223200.0
2007-09-04 14:40:00,18.37,18.37,18.36,18.37,180400.0,16.4241,16.4241,16.4152,16.4241,180400.0
2007-09-04 14:50:00,18.37,18.38,18.33,18.33,272400.0,16.4241,16.433,16.3883,16.3883,272400.0
2007-09-04 15:00:00,18.33,18.34,18.29,18.34,157200.0,16.3883,16.3973,16.3526,16.3973,157200.0
2007-09-04 15:10:00,18.34,18.34,18.3,18.33,213600.0,16.3973,16.3973,16.3615,16.3883,213600.0
2007-09-04 15:20:00,18.33,18.4,18.32,18.38,364000.0,16.3883,16.4509,16.3794,16.433,364000.0
2007-09-04 15:30:00,18.38,18.43,18.37,18.39,196800.0,16.433,16.4778,16.4241,16.442,196800.0
2007-09-04 15:40:00,18.39,18.44,18.35,18.36,408800.0,16.442,16.4867,16.4062,16.4152,408800.0
2007-09-04 15:50:00,18.36,18.39,18.34,18.36,330400.0,16.4152,16.442,16.3973,16.4152,330400.0
2007-09-05 09:30:00,18.25,18.28,18.04,18.11,387600.0,16.3168,16.3436,16.1291,16.1917,387600.0
2007-09-05 09:40:00,18.11,18.23,18.07,18.18,229600.0,16.1917,16.2989,16.1559,16.2542,229600.0
2007-09-05 09:50:00,18.18,18.19,18.02,18.03,184000.0,16.2542,16.2632,16.1112,16.1201,184000.0
2007-09-05 10:00:00,18.02,18.04,17.96,17.97,399200.0,16.1112,16.1291,16.0575,16.0665,399200.0
2007-09-05 10:10:00,17.98,18.01,17.95,17.98,162000.0,16.0754,16.1022,16.0486,16.0754,162000.0
2007-09-05 10:20:00,17.97,18.02,17.95,18.02,109600.0,16.0665,16.1112,16.0486,16.1112,109600.0
2007-09-05 10:30:00,18.01,18.06,17.98,18.06,143200.0,16.1022,16.1469,16.0754,16.1469,143200.0
2007-09-05 10:40:00,18.07,18.1,18.03,18.04,61600.0,16.1559,16.1827,16.1201,16.1291,61600.0
2007-09-05 10:50:00,18.05,18.08,18.05,18.06,73200.0,16.138,16.1648,16.138,16.1469,73200.0
2007-09-05 11:00:00,18.05,18.05,17.97,17.99,84400.0,16.138,16.138,16.0665,16.0844,84400.0
2007-09-05 11:10:00,17.98,18.04,17.98,18.03,53200.0,16.0754,16.1291,16.0754,16.1201,53200.0
2007-09-05 11:20:00,18.03,18.04,17.98,18.04,93200.0,16.1201,16.1291,16.0754,16.1291,93200.0
2007-09-05 11:30:00,18.03,18.06,18.02,18.02,86400.0,16.1201,16.1469,16.1112,16.1112,86400.0
2007-09-05 11:40:00,18.02,18.03,17.98,17.99,146800.0,16.1112,16.1201,16.0754,16.0844,146800.0
2007-09-05 11:50:00,17.99,18.03,17.98,18.03,44400.0,16.0844,16.1201,16.0754,16.1201,44400.0
2007-09-05 12:00:00,18.03,18.05,18.0,18.0,55200.0,16.1201,16.138,16.0933,16.0933,55200.0
2007-09-05 12:10:00,18.0,18.03,18.0,18.0,46000.0,16.0933,16.1201,16.0933,16.0933,46000.0
2007-09-05 12:20:00,18.0,18.04,18.0,18.03,66400.0,16.0933,16.1291,16.0933,16.1201,66400.0
2007-09-05 12:30:00,18.03,18.04,17.98,17.99,70000.0,16.1201,16.1291,16.0754,16.0844,70000.0
2007-09-05 12:40:00,17.99,18.0,17.99,18.0,86800.0,16.0844,16.0933,16.0844,16.0933,86800.0
2007-09-05 12:50:00,18.0,18.0,17.98,18.0,89200.0,16.0933,16.0933,16.0754,16.0933,89200.0
2007-09-05 13:00:00,18.0,18.03,17.99,18.0,120000.0,16.0933,16.1201,16.0844,16.0933,120000.0
2007-09-05 13:10:00,17.99,18.03,17.99,17.99,42400.0,16.0844,16.1201,16.0844,16.0844,42400.0
2007-09-05 13:20:00,17.99,18.01,17.98,17.98,76400.0,16.0844,16.1022,16.0754,16.0754,76400.0
2007-09-05 13:30:00,17.98,18.0,17.97,17.98,66400.0,16.0754,16.0933,16.0665,16.0754,66400.0
2007-09-05 13:40:00,17.97,18.0,17.96,18.0,76800.0,16.0665,16.0933,16.0575,16.0933,76800.0
2007-09-05 13:50:00,18.0,18.0,17.96,17.97,50400.0,16.0933,16.0933,16.0575,16.0665,50400.0
2007-09-05 14:00:00,17.98,18.0,17.93,17.95,122400.0,16.0754,16.0933,16.0307,16.0486,122400.0
2007-09-05 14:10:00,17.94,17.94,17.88,17.89,269600.0,16.0397,16.0397,15.986,15.995,269600.0
2007-09-05 14:20:00,17.89,17.89,17.83,17.87,186400.0,15.995,15.995,15.9413,15.9771,186400.0
2007-09-05 14:30:00,17.87,17.93,17.84,17.92,308000.0,15.9771,16.0307,15.9503,16.0218,308000.0
2007-09-05 14:40:00,17.92,17.93,17.8,17.82,182400.0,16.0218,16.0307,15.9145,15.9324,182400.0
2007-09-05 14:50:00,17.83,17.9,17.82,17.9,188800.0,15.9413,16.0039,15.9324,16.0039,188800.0
2007-09-05 15:00:00,17.9,17.96,17.88,17.95,230800.0,16.0039,16.0575,15.986,16.0486,230800.0
2007-09-05 15:10:00,17.96,17.96,17.9,17.91,139200.0,16.0575,16.0575,16.0039,16.0128,139200.0
2007-09-05 15:20:00,17.91,17.93,17.88,17.92,106800.0,16.0128,16.0307,15.986,16.0218,106800.0
2007-09-05 15:30:00,17.91,17.93,17.89,17.9,133600.0,16.0128,16.0307,15.995,16.0039,133600.0
2007-09-05 15:40:00,17.9,17.96,17.89,17.91,188400.0,16.0039,16.0575,15.995,16.0128,188400.0
2007-09-05 15:50:00,17.91,17.92,17.85,17.88,547600.0,16.0128,16.0218,15.9592,15.986,547600.0
2007-09-06 09:30:00,18.0,18.2,18.0,18.09,244800.0,16.0933,16.2721,16.0933,16.1738,244800.0
2007-09-06 09:40:00,18.08,18.16,18.06,18.09,164800.0,16.1648,16.2364,16.1469,16.1738,164800.0
2007-09-06 09:50:00,18.09,18.13,18.02,18.1,120800.0,16.1738,16.2095,16.1112,16.1827,120800.0
2007-09-06 10:00:00,18.11,18.11,17.98,17.99,264400.0,16.1917,16.1917,16.0754,16.0844,264400.0
2007-09-06 10:10:00,17.99,18.05,17.98,17.98,180000.0,16.0844,16.138,16.0754,16.0754,180000.0
2007-09-06 10:20:00,17.98,18.0,17.95,17.99,191200.0,16.0754,16.0933,16.0486,16.0844,191200.0
2007-09-06 10:30:00,17.99,18.0,17.95,18.0,131200.0,16.0844,16.0933,16.0486,16.0933,131200.0
2007-09-06 10:40:00,18.0,18.06,17.99,17.99,126000.0,16.0933,16.1469,16.0844,16.0844,126000.0
2007-09-06 10:50:00,18.0,18.02,17.97,17.97,83600.0,16.0933,16.1112,16.0665,16.0665,83600.0
2007-09-06 11:00:00,17.97,17.97,17.9,17.9,168000.0,16.0665,16.0665,16.0039,16.0039,168000.0
2007-09-06 11:10:00,17.9,17.92,17.88,17.89,90800.0,16.0039,16.0218,15.986,15.995,90800.0
2007-09-06 11:20:00,17.9,17.99,17.9,17.99,96800.0,16.0039,16.0844,16.0039,16.0844,96800.0
2007-09-06 11:30:00,17.98,18.04,17.98,17.99,109600.0,16.0754,16.1291,16.0754,16.0844,109600.0
2007-09-06 11:40:00,17.98,18.02,17.98,18.01,87200.0,16.0754,16.1112,16.0754,16.1022,87200.0
2007-09-06 11:50:00,18.0,18.03,18.0,18.03,57600.0,16.0933,16.1201,16.0933,16.1201,57600.0
2007-09-06 12:00:00,18.02,18.02,17.99,18.0,76400.0,16.1112,16.1112,16.0844,16.0933,76400.0
2007-09-06 12:10:00,17.98,18.03,17.97,18.03,109200.0,16.0754,16.1201,16.0665,16.1201,109200.0
2007-09-06 12:20:00,18.03,18.07,18.02,18.07,124000.0,16.1201,16.1559,16.1112,16.1559,124000.0
2007-09-06 12:30:00,18.07,18.07,18.06,18.06,62800.0,16.1559,16.1559,16.1469,16.1469,62800.0
2007-09-06 12:40:00,18.07,18.09,18.06,18.06,180000.0,16.1559,16.1738,16.1469,16.1469,180000.0
2007-09-06 12:50:00,18.07,18.08,18.06,18.07,130000.0,16.1559,16.1648,16.1469,16.1559,130000.0
2007-09-06 13:00:00,18.07,18.08,18.01,18.03,201600.0,16.1559,16.1648,16.1022,16.1201,201600.0
2007-09-06 13:10:00,18.03,18.03,17.96,17.97,208400.0,16.1201,16.1201,16.0575,16.0665,208400.0
2007-09-06 13:20:00,17.97,18.0,17.97,17.99,227200.0,16.0665,16.0933,16.0665,16.0844,227200.0
2007-09-06 13:30:00,17.99,17.99,17.95,17.96,78400.0,16.0844,16.0844,16.0486,16.0575,78400.0
2007-09-06 13:40:00,17.96,17.99,17.95,17.97,74000.0,16.0575,16.0844,16.0486,16.0665,74000.0
2007-09-06 13:50:00,17.97,17.99,17.97,17.99,66000.0,16.0665,16.0844,16.0665,16.0844,66000.0
2007-09-06 14:00:00,17.99,18.0,17.97,17.99,86800.0,16.0844,16.0933,16.0665,16.0844,86800.0
2007-09-06 14:10:00,18.0,18.01,18.0,18.0,127600.0,16.0933,16.1022,16.0933,16.0933,127600.0
2007-09-06 14:20:00,18.0,18.02,17.99,17.99,94400.0,16.0933,16.1112,16.0844,16.0844,94400.0
2007-09-06 14:30:00,17.99,18.0,17.97,18.0,117200.0,16.0844,16.0933,16.0665,16.0933,117200.0
2007-09-06 14:40:00,17.99,18.0,17.99,18.0,131600.0,16.0844,16.0933,16.0844,16.0933,131600.0
2007-09-06 14:50:00,18.0,18.07,18.0,18.05,140000.0,16.0933,16.1559,16.0933,16.138,140000.0
2007-09-06 15:00:00,18.06,18.14,18.06,18.12,258400.0,16.1469,16.2185,16.1469,16.2006,258400.0
2007-09-06 15:10:00,18.13,18.13,18.08,18.08,265200.0,16.2095,16.2095,16.1648,16.1648,265200.0
2007-09-06 15:20:00,18.08,18.14,18.07,18.11,199600.0,16.1648,16.2185,16.1559,16.1917,199600.0
2007-09-06 15:30:00,18.11,18.11,18.05,18.05,136800.0,16.1917,16.1917,16.138,16.138,136800.0
2007-09-06 15:40:00,18.05,18.05,18.02,18.03,250400.0,16.138,16.138,16.1112,16.1201,250400.0
2007-09-06 15:50:00,18.03,18.04,17.99,18.03,476400.0,16.1201,16.1291,16.0844,16.1201,476400.0
2007-09-07 09:30:00,17.76,17.83,17.63,17.65,291600.0,15.8787,15.9413,15.7625,15.7804,291600.0
2007-09-07 09:40:00,17.65,17.77,17.59,17.76,348800.0,15.7804,15.8877,15.7267,15.8787,348800.0
2007-09-07 09:50:00,17.77,17.88,17.77,17.85,97200.0,15.8877,15.986,15.8877,15.9592,97200.0
2007-09-07 10:00:00,17.86,17.94,17.85,17.89,124000.0,15.9681,16.0397,15.9592,15.995,124000.0
2007-09-07 10:10:00,17.88,17.89,17.8,17.85,166400.0,15.986,15.995,15.9145,15.9592,166400.0
2007-09-07 10:20:00,17.86,17.93,17.85,17.88,125200.0,15.9681,16.0307,15.9592,15.986,125200.0
2007-09-07 10:30:00,17.88,17.9,17.8,17.82,182800.0,15.986,16.0039,15.9145,15.9324,182800.0
2007-09-07 10:40:00,17.82,17.82,17.74,17.75,145200.0,15.9324,15.9324,15.8608,15.8698,145200.0
2007-09-07 10:50:00,17.75,17.77,17.74,17.75,168000.0,15.8698,15.8877,15.8608,15.8698,168000.0
2007-09-07 11:00:00,17.75,17.83,17.75,17.82,138000.0,15.8698,15.9413,15.8698,15.9324,138000.0
2007-09-07 11:10:00,17.81,17.83,17.79,17.79,114800.0,15.9234,15.9413,15.9055,15.9055,114800.0
2007-09-07 11:20:00,17.79,17.8,17.74,17.75,90800.0,15.9055,15.9145,15.8608,15.8698,90800.0
2007-09-07 11:30:00,17.75,17.79,17.75,17.77,75200.0,15.8698,15.9055,15.8698,15.8877,75200.0
2007-09-07 11:40:00,17.77,17.8,17.76,17.8,51600.0,15.8877,15.9145,15.8787,15.9145,51600.0
2007-09-07 11:50:00,17.8,17.84,17.76,17.83,87600.0,15.9145,15.9503,15.8787,15.9413,87600.0
2007-09-07 12:00:00,17.83,17.86,17.79,17.8,161600.0,15.9413,15.9681,15.9055,15.9145,161600.0
2007-09-07 12:10:00,17.8,17.8,17.74,17.75,124000.0,15.9145,15.9145,15.8608,15.8698,124000.0
2007-09-07 12:20:00,17.75,17.84,17.73,17.83,87200.0,15.8698,15.9503,15.8519,15.9413,87200.0
2007-09-07 12:30:00,17.84,17.87,17.83,17.86,56000.0,15.9503,15.9771,15.9413,15.9681,56000.0
2007-09-07 12:40:00,17.86,17.86,17.77,17.79,62000.0,15.9681,15.9681,15.8877,15.9055,62000.0
2007-09-07 12:50:00,17.79,17.8,17.77,17.79,29200.0,15.9055,15.9145,15.8877,15.9055,29200.0
2007-09-07 13:00:00,17.8,17.88,17.78,17.88,74000.0,15.9145,15.986,15.8966,15.986,74000.0
2007-09-07 13:10:00,17.88,17.91,17.82,17.82,101600.0,15.986,16.0128,15.9324,15.9324,101600.0
2007-09-07 13:20:00,17.82,17.85,17.81,17.84,54000.0,15.9324,15.9592,15.9234,15.9503,54000.0
2007-09-07 13:30:00,17.84,17.88,17.78,17.79,73600.0,15.9503,15.986,15.8966,15.9055,73600.0
2007-09-07 13:40:00,17.79,17.81,17.78,17.8,102800.0,15.9055,15.9234,15.8966,15.9145,102800.0
2007-09-07 13:50:00,17.81,17.83,17.8,17.82,60400.0,15.9234,15.9413,15.9145,15.9324,60400.0
2007-09-07 14:00:00,17.81,17.81,17.79,17.79,130000.0,15.9234,15.9234,15.9055,15.9055,130000.0
2007-09-07 14:10:00,17.8,17.83,17.79,17.81,97600.0,15.9145,15.9413,15.9055,15.9234,97600.0
2007-09-07 14:20:00,17.81,17.82,17.77,17.78,180000.0,15.9234,15.9324,15.8877,15.8966,180000.0
2007-09-07 14:30:00,17.78,17.79,17.77,17.78,64800.0,15.8966,15.9055,15.8877,15.8966,64800.0
2007-09-07 14:40:00,17.79,17.79,17.76,17.77,66800.0,15.9055,15.9055,15.8787,15.8877,66800.0
2007-09-07 14:50:00,17.76,17.76,17.73,17.74,231600.0,15.8787,15.8787,15.8519,15.8608,231600.0
2007-09-07 15:00:00,17.73,17.77,17.71,17.75,116800.0,15.8519,15.8877,15.834,15.8698,116800.0
2007-09-07 15:10:00,17.75,17.8,17.75,17.78,113600.0,15.8698,15.9145,15.8698,15.8966,113600.0
2007-09-07 15:20:00,17.79,17.79,17.69,17.69,107600.0,15.9055,15.9055,15.8161,15.8161,107600.0
2007-09-07 15:30:00,17.7,17.73,17.69,17.71,152800.0,15.8251,15.8519,15.8161,15.834,152800.0
2007-09-07 15:40:00,17.71,17.79,17.66,17.76,259200.0,15.834,15.9055,15.7893,15.8787,259200.0
2007-09-07 15:50:00,17.76,17.81,17.73,17.78,347600.0,15.8787,15.9234,15.8519,15.8966,347600.0
2007-09-10 09:30:00,17.97,17.97,17.67,17.7,421200.0,16.0665,16.0665,15.7983,15.8251,421200.0
2007-09-10 09:40:00,17.7,17.74,17.53,17.56,340400.0,15.8251,15.8608,15.6731,15.6999,340400.0
2007-09-10 09:50:00,17.55,17.56,17.45,17.48,363200.0,15.691,15.6999,15.6016,15.6284,363200.0
2007-09-10 10:00:00,17.48,17.53,17.45,17.5,214000.0,15.6284,15.6731,15.6016,15.6463,214000.0
2007-09-10 10:10:00,17.5,17.5,17.38,17.39,208000.0,15.6463,15.6463,15.539,15.5479,208000.0
2007-09-10 10:20:00,17.39,17.4,17.24,17.25,450400.0,15.5479,15.5569,15.4138,15.4227,450400.0
2007-09-10 10:30:00,17.25,17.25,17.17,17.17,430400.0,15.4227,15.4227,15.3512,15.3512,430400.0
2007-09-10 10:40:00,17.18,17.19,17.03,17.11,740000.0,15.3602,15.3691,15.2261,15.2976,740000.0
2007-09-10 10:50:00,17.11,17.13,17.06,17.09,582400.0,15.2976,15.3155,15.2529,15.2797,582400.0
2007-09-10 11:00:00,17.09,17.13,17.03,17.11,303200.0,15.2797,15.3155,15.2261,15.2976,303200.0
2007-09-10 11:10:00,17.1,17.12,17.02,17.04,590000.0,15.2886,15.3065,15.2171,15.235,590000.0
2007-09-10 11:20:00,17.04,17.1,17.04,17.08,748400.0,15.235,15.2886,15.235,15.2708,748400.0
2007-09-10 11:30:00,17.07,17.13,17.06,17.09,449600.0,15.2618,15.3155,15.2529,15.2797,449600.0
2007-09-10 11:40:00,17.09,17.15,17.08,17.15,324800.0,15.2797,15.3333,15.2708,15.3333,324800.0
2007-09-10 11:50:00,17.15,17.17,17.06,17.07,229600.0,15.3333,15.3512,15.2529,15.2618,229600.0
2007-09-10 12:00:00,17.07,17.09,17.07,17.08,658800.0,15.2618,15.2797,15.2618,15.2708,658800.0
2007-09-10 12:10:00,17.08,17.08,16.91,16.97,641200.0,15.2708,15.2708,15.1188,15.1724,641200.0
2007-09-10 12:20:00,16.97,17.19,16.97,17.16,684000.0,15.1724,15.3691,15.1724,15.3423,684000.0
2007-09-10 12:30:00,17.17,17.23,17.15,17.15,391600.0,15.3512,15.4049,15.3333,15.3333,391600.0
2007-09-10 12:40:00,17.15,17.15,17.04,17.04,309200.0,15.3333,15.3333,15.235,15.235,309200.0
2007-09-10 12:50:00,17.05,17.05,16.99,17.0,292800.0,15.2439,15.2439,15.1903,15.1992,292800.0
2007-09-10 13:00:00,17.0,17.02,16.98,17.01,322000.0,15.1992,15.2171,15.1813,15.2082,322000.0
2007-09-10 13:10:00,17.0,17.13,17.0,17.13,300000.0,15.1992,15.3155,15.1992,15.3155,300000.0
2007-09-10 13:20:00,17.13,17.14,17.09,17.1,246800.0,15.3155,15.3244,15.2797,15.2886,246800.0
2007-09-10 13:30:00,17.1,17.14,17.1,17.1,273600.0,15.2886,15.3244,15.2886,15.2886,273600.0
2007-09-10 13:40:00,17.11,17.11,17.07,17.09,191200.0,15.2976,15.2976,15.2618,15.2797,191200.0
2007-09-10 13:50:00,17.09,17.11,17.03,17.03,210800.0,15.2797,15.2976,15.2261,15.2261,210800.0
2007-09-10 14:00:00,17.04,17.04,16.97,17.03,316800.0,15.235,15.235,15.1724,15.2261,316800.0
2007-09-10 14:10:00,17.03,17.11,17.03,17.09,263600.0,15.2261,15.2976,15.2261,15.2797,263600.0
2007-09-10 14:20:00,17.08,17.08,17.03,17.05,227200.0,15.2708,15.2708,15.2261,15.2439,227200.0
2007-09-10 14:30:00,17.05,17.09,17.03,17.07,222000.0,15.2439,15.2797,15.2261,15.2618,222000.0
2007-09-10 14:40:00,17.08,17.13,17.06,17.09,226400.0,15.2708,15.3155,15.2529,15.2797,226400.0
2007-09-10 14:50:00,17.1,17.1,17.03,17.06,216400.0,15.2886,15.2886,15.2261,15.2529,216400.0
2007-09-10 15:00:00,17.06,17.11,17.04,17.11,337600.0,15.2529,15.2976,15.235,15.2976,337600.0
2007-09-10 15:10:00,17.11,17.11,17.08,17.08,679200.0,15.2976,15.2976,15.2708,15.2708,679200.0
2007-09-10 15:20:00,17.08,17.1,17.03,17.04,348000.0,15.2708,15.2886,15.2261,15.235,348000.0
2007-09-10 15:30:00,17.04,17.07,17.02,17.05,437600.0,15.235,15.2618,15.2171,15.2439,437600.0
2007-09-10 15:40:00,17.05,17.05,17.01,17.03,478000.0,15.2439,15.2439,15.2082,15.2261,478000.0
2007-09-10 15:50:00,17.03,17.03,16.9,16.94,1170000.0,15.2261,15.2261,15.1098,15.1456,1170000.0
2007-09-11 09:30:00,16.98,17.31,16.98,17.3,799200.0,15.1813,15.4764,15.1813,15.4675,799200.0
2007-09-11 09:40:00,17.3,17.36,17.22,17.3,657600.0,15.4675,15.5211,15.3959,15.4675,657600.0
2007-09-11 09:50:00,17.31,17.45,17.25,17.25,494000.0,15.4764,15.6016,15.4227,15.4227,494000.0
2007-09-11 10:00:00,17.25,17.28,17.18,17.22,383200.0,15.4227,15.4496,15.3602,15.3959,383200.0
2007-09-11 10:10:00,17.23,17.28,17.2,17.25,405600.0,15.4049,15.4496,15.378,15.4227,405600.0
2007-09-11 10:20:00,17.25,17.38,17.24,17.35,473200.0,15.4227,15.539,15.4138,15.5122,473200.0
2007-09-11 10:30:00,17.35,17.38,17.3,17.32,465600.0,15.5122,15.539,15.4675,15.4853,465600.0
2007-09-11 10:40:00,17.32,17.32,17.24,17.25,123200.0,15.4853,15.4853,15.4138,15.4227,123200.0
2007-09-11 10:50:00,17.25,17.29,17.24,17.26,205600.0,15.4227,15.4585,15.4138,15.4317,205600.0
2007-09-11 11:00:00,17.27,17.32,17.24,17.32,364800.0,15.4406,15.4853,15.4138,15.4853,364800.0
2007-09-11 11:10:00,17.32,17.34,17.29,17.29,218800.0,15.4853,15.5032,15.4585,15.4585,218800.0
2007-09-11 11:20:00,17.29,17.31,17.29,17.31,130400.0,15.4585,15.4764,15.4585,15.4764,130400.0
2007-09-11 11:30:00,17.31,17.31,17.29,17.3,158000.0,15.4764,15.4764,15.4585,15.4675,158000.0
2007-09-11 11:40:00,17.3,17.32,17.29,17.31,222400.0,15.4675,15.4853,15.4585,15.4764,222400.0
2007-09-11 11:50:00,17.32,17.32,17.29,17.29,138800.0,15.4853,15.4853,15.4585,15.4585,138800.0
2007-09-11 12:00:00,17.29,17.3,17.26,17.27,178400.0,15.4585,15.4675,15.4317,15.4406,178400.0
2007-09-11 12:10:00,17.27,17.28,17.25,17.27,86800.0,15.4406,15.4496,15.4227,15.4406,86800.0
2007-09-11 12:20:00,17.27,17.28,17.25,17.26,230000.0,15.4406,15.4496,15.4227,15.4317,230000.0
2007-09-11 12:30:00,17.26,17.26,17.24,17.25,219200.0,15.4317,15.4317,15.4138,15.4227,219200.0
2007-09-11 12:40:00,17.25,17.28,17.18,17.23,330400.0,15.4227,15.4496,15.3602,15.4049,330400.0
2007-09-11 12:50:00,17.23,17.23,17.22,17.23,231200.0,15.4049,15.4049,15.3959,15.4049,231200.0
2007-09-11 13:00:00,17.23,17.23,17.19,17.2,194800.0,15.4049,15.4049,15.3691,15.378,194800.0
2007-09-11 13:10:00,17.2,17.2,17.14,17.15,201600.0,15.378,15.378,15.3244,15.3333,201600.0
2007-09-11 13:20:00,17.15,17.17,17.13,17.13,212800.0,15.3333,15.3512,15.3155,15.3155,212800.0
2007-09-11 13:30:00,17.13,17.13,17.05,17.06,409200.0,15.3155,15.3155,15.2439,15.2529,409200.0
2007-09-11 13:40:00,17.06,17.08,17.01,17.05,445200.0,15.2529,15.2708,15.2082,15.2439,445200.0
2007-09-11 13:50:00,17.05,17.13,17.04,17.11,190000.0,15.2439,15.3155,15.235,15.2976,190000.0
2007-09-11 14:00:00,17.11,17.17,17.11,17.13,174400.0,15.2976,15.3512,15.2976,15.3155,174400.0
2007-09-11 14:10:00,17.13,17.16,17.11,17.15,150400.0,15.3155,15.3423,15.2976,15.3333,150400.0
2007-09-11 14:20:00,17.15,17.28,17.15,17.26,1034800.0,15.3333,15.4496,15.3333,15.4317,1034800.0
2007-09-11 14:30:00,17.26,17.26,17.13,17.13,298400.0,15.4317,15.4317,15.3155,15.3155,298400.0
2007-09-11 14:40:00,17.13,17.21,17.13,17.2,190000.0,15.3155,15.387,15.3155,15.378,190000.0
2007-09-11 14:50:00,17.19,17.2,17.09,17.11,238400.0,15.3691,15.378,15.2797,15.2976,238400.0
2007-09-11 15:00:00,17.11,17.16,17.08,17.15,354400.0,15.2976,15.3423,15.2708,15.3333,354400.0
2007-09-11 15:10:00,17.15,17.19,17.15,17.17,186800.0,15.3333,15.3691,15.3333,15.3512,186800.0
2007-09-11 15:20:00,17.17,17.17,17.14,17.16,224400.0,15.3512,15.3512,15.3244,15.3423,224400.0
2007-09-11 15:30:00,17.16,17.17,17.08,17.08,491200.0,15.3423,15.3512,15.2708,15.2708,491200.0
2007-09-11 15:40:00,17.08,17.11,17.06,17.1,424400.0,15.2708,15.2976,15.2529,15.2886,424400.0
2007-09-11 15:50:00,17.1,17.11,17.02,17.11,1113600.0,15.2886,15.2976,15.2171,15.2976,1113600.0
2007-09-12 09:30:00,17.43,17.56,17.4,17.4,974400.0,15.5837,15.6999,15.5569,15.5569,974400.0
2007-09-12 09:40:00,17.41,17.43,17.3,17.4,451600.0,15.5658,15.5837,15.4675,15.5569,451600.0
2007-09-12 09:50:00,17.41,17.48,17.39,17.42,177600.0,15.5658,15.6284,15.5479,15.5747,177600.0
2007-09-12 10:00:00,17.41,17.43,17.31,17.37,401600.0,15.5658,15.5837,15.4764,15.53,401600.0
2007-09-12 10:10:00,17.36,17.48,17.36,17.48,117600.0,15.5211,15.6284,15.5211,15.6284,117600.0
2007-09-12 10:20:00,17.48,17.54,17.47,17.5,422800.0,15.6284,15.682,15.6194,15.6463,422800.0
2007-09-12 10:30:00,17.49,17.5,17.44,17.5,226800.0,15.6373,15.6463,15.5926,15.6463,226800.0
2007-09-12 10:40:00,17.49,17.58,17.49,17.56,366400.0,15.6373,15.7178,15.6373,15.6999,366400.0
2007-09-12 10:50:00,17.56,17.59,17.55,17.57,120800.0,15.6999,15.7267,15.691,15.7089,120800.0
2007-09-12 11:00:00,17.57,17.6,17.55,17.6,191600.0,15.7089,15.7357,15.691,15.7357,191600.0
2007-09-12 11:10:00,17.61,17.67,17.6,17.65,366400.0,15.7446,15.7983,15.7357,15.7804,366400.0
2007-09-12 11:20:00,17.65,17.68,17.64,17.64,244000.0,15.7804,15.8072,15.7714,15.7714,244000.0
2007-09-12 11:30:00,17.64,17.66,17.63,17.63,179200.0,15.7714,15.7893,15.7625,15.7625,179200.0
2007-09-12 11:40:00,17.63,17.63,17.6,17.63,242000.0,15.7625,15.7625,15.7357,15.7625,242000.0
2007-09-12 11:50:00,17.63,17.64,17.61,17.63,155200.0,15.7625,15.7714,15.7446,15.7625,155200.0
2007-09-12 12:00:00,17.62,17.63,17.59,17.63,307600.0,15.7536,15.7625,15.7267,15.7625,307600.0
2007-09-12 12:10:00,17.63,17.7,17.63,17.67,117200.0,15.7625,15.8251,15.7625,15.7983,117200.0
2007-09-12 12:20:00,17.66,17.68,17.61,17.68,154800.0,15.7893,15.8072,15.7446,15.8072,154800.0
2007-09-12 12:30:00,17.67,17.71,17.66,17.67,218400.0,15.7983,15.834,15.7893,15.7983,218400.0
2007-09-12 12:40:00,17.67,17.72,17.66,17.71,132800.0,15.7983,15.843,15.7893,15.834,132800.0
2007-09-12 12:50:00,17.71,17.74,17.71,17.72,94400.0,15.834,15.8608,15.834,15.843,94400.0
2007-09-12 13:00:00,17.72,17.72,17.66,17.67,209200.0,15.843,15.843,15.7893,15.7983,209200.0
2007-09-12 13:10:00,17.67,17.67,17.63,17.65,113600.0,15.7983,15.7983,15.7625,15.7804,113600.0
2007-09-12 13:20:00,17.65,17.66,17.64,17.65,110400.0,15.7804,15.7893,15.7714,15.7804,110400.0
2007-09-12 13:30:00,17.64,17.65,17.61,17.64,143600.0,15.7714,15.7804,15.7446,15.7714,143600.0
2007-09-12 13:40:00,17.64,17.65,17.62,17.64,150000.0,15.7714,15.7804,15.7536,15.7714,150000.0
2007-09-12 13:50:00,17.64,17.66,17.63,17.63,129600.0,15.7714,15.7893,15.7625,15.7625,129600.0
2007-09-12 14:00:00,17.63,17.68,17.61,17.68,136400.0,15.7625,15.8072,15.7446,15.8072,136400.0
2007-09-12 14:10:00,17.68,17.73,17.67,17.68,177200.0,15.8072,15.8519,15.7983,15.8072,177200.0
2007-09-12 14:20:00,17.68,17.73,17.64,17.65,230400.0,15.8072,15.8519,15.7714,15.7804,230400.0
2007-09-12 14:30:00,17.65,17.68,17.65,17.66,111600.0,15.7804,15.8072,15.7804,15.7893,111600.0
2007-09-12 14:40:00,17.66,17.68,17.63,17.63,146800.0,15.7893,15.8072,15.7625,15.7625,146800.0
2007-09-12 14:50:00,17.64,17.64,17.59,17.62,131600.0,15.7714,15.7714,15.7267,15.7536,131600.0
2007-09-12 15:00:00,17.62,17.63,17.53,17.53,163600.0,15.7536,15.7625,15.6731,15.6731,163600.0
2007-09-12 15:10:00,17.53,17.57,17.5,17.5,218400.0,15.6731,15.7089,15.6463,15.6463,218400.0
2007-09-12 15:20:00,17.5,17.51,17.44,17.46,232000.0,15.6463,15.6552,15.5926,15.6105,232000.0
2007-09-12 15:30:00,17.46,17.48,17.43,17.44,172800.0,15.6105,15.6284,15.5837,15.5926,172800.0
2007-09-12 15:40:00,17.43,17.5,17.43,17.46,188000.0,15.5837,15.6463,15.5837,15.6105,188000.0
2007-09-12 15:50:00,17.46,17.49,17.41,17.47,442800.0,15.6105,15.6373,15.5658,15.6194,442800.0
2007-09-13 09:30:00,17.54,17.65,17.53,17.57,276800.0,15.682,15.7804,15.6731,15.7089,276800.0
2007-09-13 09:40:00,17.58,17.58,17.55,17.56,172000.0,15.7178,15.7178,15.691,15.6999,172000.0
2007-09-13 09:50:00,17.56,17.58,17.55,17.57,156800.0,15.6999,15.7178,15.691,15.7089,156800.0
2007-09-13 10:00:00,17.57,17.6,17.5,17.55,156400.0,15.7089,15.7357,15.6463,15.691,156400.0
2007-09-13 10:10:00,17.56,17.6,17.54,17.6,174000.0,15.6999,15.7357,15.682,15.7357,174000.0
2007-09-13 10:20:00,17.59,17.63,17.59,17.6,178800.0,15.7267,15.7625,15.7267,15.7357,178800.0
2007-09-13 10:30:00,17.6,17.63,17.59,17.62,208800.0,15.7357,15.7625,15.7267,15.7536,208800.0
2007-09-13 10:40:00,17.62,17.63,17.62,17.62,304400.0,15.7536,15.7625,15.7536,15.7536,304400.0
2007-09-13 10:50:00,17.62,17.64,17.61,17.62,224400.0,15.7536,15.7714,15.7446,15.7536,224400.0
2007-09-13 11:00:00,17.62,17.68,17.62,17.67,254800.0,15.7536,15.8072,15.7536,15.7983,254800.0
2007-09-13 11:10:00,17.67,17.69,17.66,17.69,188000.0,15.7983,15.8161,15.7893,15.8161,188000.0
2007-09-13 11:20:00,17.69,17.75,17.68,17.75,274400.0,15.8161,15.8698,15.8072,15.8698,274400.0
2007-09-13 11:30:00,17.74,17.74,17.72,17.73,114800.0,15.8608,15.8608,15.843,15.8519,114800.0
2007-09-13 11:40:00,17.73,17.76,17.72,17.73,153200.0,15.8519,15.8787,15.843,15.8519,153200.0
2007-09-13 11:50:00,17.73,17.82,17.72,17.81,227600.0,15.8519,15.9324,15.843,15.9234,227600.0
2007-09-13 12:00:00,17.81,17.81,17.73,17.76,241200.0,15.9234,15.9234,15.8519,15.8787,241200.0
2007-09-13 12:10:00,17.76,17.83,17.74,17.82,143600.0,15.8787,15.9413,15.8608,15.9324,143600.0
2007-09-13 12:20:00,17.82,17.86,17.82,17.86,122400.0,15.9324,15.9681,15.9324,15.9681,122400.0
2007-09-13 12:30:00,17.86,17.87,17.8,17.8,354800.0,15.9681,15.9771,15.9145,15.9145,354800.0
2007-09-13 12:40:00,17.8,17.81,17.78,17.79,143600.0,15.9145,15.9234,15.8966,15.9055,143600.0
2007-09-13 12:50:00,17.79,17.82,17.76,17.81,343600.0,15.9055,15.9324,15.8787,15.9234,343600.0
2007-09-13 13:00:00,17.81,17.86,17.8,17.86,223200.0,15.9234,15.9681,15.9145,15.9681,223200.0
2007-09-13 13:10:00,17.86,17.89,17.85,17.89,191600.0,15.9681,15.995,15.9592,15.995,191600.0
2007-09-13 13:20:00,17.89,17.95,17.89,17.93,184800.0,15.995,16.0486,15.995,16.0307,184800.0
2007-09-13 13:30:00,17.93,18.02,17.93,18.0,293200.0,16.0307,16.1112,16.0307,16.0933,293200.0
2007-09-13 13:40:00,18.0,18.0,17.97,18.0,160400.0,16.0933,16.0933,16.0665,16.0933,160400.0
2007-09-13 13:50:00,18.0,18.03,18.0,18.02,222000.0,16.0933,16.1201,16.0933,16.1112,222000.0
2007-09-13 14:00:00,18.01,18.09,18.01,18.07,358400.0,16.1022,16.1738,16.1022,16.1559,358400.0
2007-09-13 14:10:00,18.06,18.06,18.0,18.0,198800.0,16.1469,16.1469,16.0933,16.0933,198800.0
2007-09-13 14:20:00,18.0,18.07,18.0,18.04,333600.0,16.0933,16.1559,16.0933,16.1291,333600.0
2007-09-13 14:30:00,18.04,18.05,18.03,18.04,106000.0,16.1291,16.138,16.1201,16.1291,106000.0
2007-09-13 14:40:00,18.04,18.06,18.03,18.04,180000.0,16.1291,16.1469,16.1201,16.1291,180000.0
2007-09-13 14:50:00,18.04,18.06,18.03,18.04,259600.0,16.1291,16.1469,16.1201,16.1291,259600.0
2007-09-13 15:00:00,18.05,18.12,18.05,18.11,396000.0,16.138,16.2006,16.138,16.1917,396000.0
2007-09-13 15:10:00,18.11,18.14,18.1,18.12,518000.0,16.1917,16.2185,16.1827,16.2006,518000.0
2007-09-13 15:20:00,18.12,18.14,18.05,18.05,482000.0,16.2006,16.2185,16.138,16.138,482000.0
2007-09-13 15:30:00,18.05,18.05,17.97,18.0,500000.0,16.138,16.138,16.0665,16.0933,500000.0
2007-09-13 15:40:00,18.0,18.01,17.91,17.93,718400.0,16.0933,16.1022,16.0128,16.0307,718400.0
2007-09-13 15:50:00,17.93,17.99,17.93,17.95,790800.0,16.0307,16.0844,16.0307,16.0486,790800.0
2007-09-14 09:30:00,17.8,17.81,17.58,17.64,382800.0,15.9145,15.9234,15.7178,15.7714,382800.0
2007-09-14 09:40:00,17.65,17.71,17.58,17.59,285200.0,15.7804,15.834,15.7178,15.7267,285200.0
2007-09-14 09:50:00,17.59,17.63,17.58,17.61,179600.0,15.7267,15.7625,15.7178,15.7446,179600.0
2007-09-14 10:00:00,17.6,17.67,17.6,17.6,187600.0,15.7357,15.7983,15.7357,15.7357,187600.0
2007-09-14 10:10:00,17.61,17.68,17.61,17.65,168000.0,15.7446,15.8072,15.7446,15.7804,168000.0
2007-09-14 10:20:00,17.65,17.68,17.63,17.64,193200.0,15.7804,15.8072,15.7625,15.7714,193200.0
2007-09-14 10:30:00,17.64,17.67,17.64,17.65,268800.0,15.7714,15.7983,15.7714,15.7804,268800.0
2007-09-14 10:40:00,17.65,17.81,17.65,17.8,466400.0,15.7804,15.9234,15.7804,15.9145,466400.0
2007-09-14 10:50:00,17.78,17.81,17.71,17.76,268000.0,15.8966,15.9234,15.834,15.8787,268000.0
2007-09-14 11:00:00,17.77,17.86,17.77,17.79,747600.0,15.8877,15.9681,15.8877,15.9055,747600.0
2007-09-14 11:10:00,17.79,17.85,17.79,17.84,133200.0,15.9055,15.9592,15.9055,15.9503,133200.0
2007-09-14 11:20:00,17.84,17.84,17.81,17.83,236000.0,15.9503,15.9503,15.9234,15.9413,236000.0
2007-09-14 11:30:00,17.83,17.87,17.83,17.84,211200.0,15.9413,15.9771,15.9413,15.9503,211200.0
2007-09-14 11:40:00,17.84,17.88,17.84,17.85,84400.0,15.9503,15.986,15.9503,15.9592,84400.0
2007-09-14 11:50:00,17.86,17.92,17.85,17.9,173600.0,15.9681,16.0218,15.9592,16.0039,173600.0
2007-09-14 12:00:00,17.9,17.96,17.9,17.93,158400.0,16.0039,16.0575,16.0039,16.0307,158400.0
2007-09-14 12:10:00,17.93,18.08,17.93,18.08,324000.0,16.0307,16.1648,16.0307,16.1648,324000.0
2007-09-14 12:20:00,18.08,18.08,17.99,18.0,150000.0,16.1648,16.1648,16.0844,16.0933,150000.0
2007-09-14 12:30:00,17.99,18.01,17.98,18.0,123600.0,16.0844,16.1022,16.0754,16.0933,123600.0
2007-09-14 12:40:00,18.0,18.02,17.99,17.99,153600.0,16.0933,16.1112,16.0844,16.0844,153600.0
2007-09-14 12:50:00,17.99,18.03,17.98,18.02,197600.0,16.0844,16.1201,16.0754,16.1112,197600.0
2007-09-14 13:00:00,18.01,18.07,18.01,18.06,203200.0,16.1022,16.1559,16.1022,16.1469,203200.0
2007-09-14 13:10:00,18.05,18.07,18.03,18.04,115200.0,16.138,16.1559,16.1201,16.1291,115200.0
2007-09-14 13:20:00,18.04,18.08,18.04,18.08,220400.0,16.1291,16.1648,16.1291,16.1648,220400.0
2007-09-14 13:30:00,18.08,18.08,18.05,18.05,235600.0,16.1648,16.1648,16.138,16.138,235600.0
2007-09-14 13:40:00,18.05,18.06,18.04,18.06,199600.0,16.138,16.1469,16.1291,16.1469,199600.0
2007-09-14 13:50:00,18.06,18.11,18.05,18.11,147600.0,16.1469,16.1917,16.138,16.1917,147600.0
2007-09-14 14:00:00,18.11,18.2,18.08,18.09,293200.0,16.1917,16.2721,16.1648,16.1738,293200.0
2007-09-14 14:10:00,18.09,18.11,18.08,18.09,83200.0,16.1738,16.1917,16.1648,16.1738,83200.0
2007-09-14 14:20:00,18.1,18.1,18.06,18.07,141200.0,16.1827,16.1827,16.1469,16.1559,141200.0
2007-09-14 14:30:00,18.07,18.07,18.05,18.05,199600.0,16.1559,16.1559,16.138,16.138,199600.0
2007-09-14 14:40:00,18.05,18.05,18.03,18.03,310000.0,16.138,16.138,16.1201,16.1201,310000.0
2007-09-14 14:50:00,18.03,18.04,17.99,18.0,222800.0,16.1201,16.1291,16.0844,16.0933,222800.0
2007-09-14 15:00:00,18.0,18.04,18.0,18.03,192000.0,16.0933,16.1291,16.0933,16.1201,192000.0
2007-09-14 15:10:00,18.03,18.03,18.0,18.01,152800.0,16.1201,16.1201,16.0933,16.1022,152800.0
2007-09-14 15:20:00,18.01,18.05,18.01,18.03,267200.0,16.1022,16.138,16.1022,16.1201,267200.0
2007-09-14 15:30:00,18.03,18.04,17.99,18.04,264400.0,16.1201,16.1291,16.0844,16.1291,264400.0
2007-09-14 15:40:00,18.04,18.08,18.02,18.07,241200.0,16.1291,16.1648,16.1112,16.1559,241200.0
2007-09-14 15:50:00,18.07,18.1,18.02,18.02,545200.0,16.1559,16.1827,16.1112,16.1112,545200.0
2007-09-17 09:30:00,18.26,18.45,18.26,18.3,509200.0,16.3258,16.4956,16.3258,16.3615,509200.0
2007-09-17 09:40:00,18.29,18.38,18.28,18.36,259200.0,16.3526,16.433,16.3436,16.4152,259200.0
2007-09-17 09:50:00,18.35,18.35,18.28,18.29,175600.0,16.4062,16.4062,16.3436,16.3526,175600.0
2007-09-17 10:00:00,18.29,18.3,18.15,18.2,343200.0,16.3526,16.3615,16.2274,16.2721,343200.0
2007-09-17 10:10:00,18.19,18.21,18.13,18.14,229200.0,16.2632,16.2811,16.2095,16.2185,229200.0
2007-09-17 10:20:00,18.14,18.14,18.06,18.07,286400.0,16.2185,16.2185,16.1469,16.1559,286400.0
2007-09-17 10:30:00,18.07,18.18,18.07,18.16,252000.0,16.1559,16.2542,16.1559,16.2364,252000.0
2007-09-17 10:40:00,18.16,18.21,18.11,18.11,113200.0,16.2364,16.2811,16.1917,16.1917,113200.0
2007-09-17 10:50:00,18.11,18.11,18.03,18.06,129600.0,16.1917,16.1917,16.1201,16.1469,129600.0
2007-09-17 11:00:00,18.05,18.07,18.02,18.07,153600.0,16.138,16.1559,16.1112,16.1559,153600.0
2007-09-17 11:10:00,18.07,18.13,18.07,18.12,97600.0,16.1559,16.2095,16.1559,16.2006,97600.0
2007-09-17 11:20:00,18.12,18.13,18.08,18.09,94800.0,16.2006,16.2095,16.1648,16.1738,94800.0
2007-09-17 11:30:00,18.09,18.09,18.05,18.07,58800.0,16.1738,16.1738,16.138,16.1559,58800.0
2007-09-17 11:40:00,18.06,18.1,18.05,18.1,88400.0,16.1469,16.1827,16.138,16.1827,88400.0
2007-09-17 11:50:00,18.1,18.1,17.98,17.98,141200.0,16.1827,16.1827,16.0754,16.0754,141200.0
2007-09-17 12:00:00,17.99,18.0,17.93,18.0,178800.0,16.0844,16.0933,16.0307,16.0933,178800.0
2007-09-17 12:10:00,17.99,18.01,17.98,17.98,78400.0,16.0844,16.1022,16.0754,16.0754,78400.0
2007-09-17 12:20:00,17.97,17.98,17.93,17.98,66400.0,16.0665,16.0754,16.0307,16.0754,66400.0
2007-09-17 12:30:00,17.98,18.02,17.97,18.0,60400.0,16.0754,16.1112,16.0665,16.0933,60400.0
2007-09-17 12:40:00,18.01,18.01,17.95,17.99,91600.0,16.1022,16.1022,16.0486,16.0844,91600.0
2007-09-17 12:50:00,17.99,18.0,17.94,18.0,66000.0,16.0844,16.0933,16.0397,16.0933,66000.0
2007-09-17 13:00:00,18.0,18.01,17.98,18.0,76800.0,16.0933,16.1022,16.0754,16.0933,76800.0
2007-09-17 13:10:00,18.0,18.02,18.0,18.02,96800.0,16.0933,16.1112,16.0933,16.1112,96800.0
2007-09-17 13:20:00,18.02,18.03,18.0,18.01,92000.0,16.1112,16.1201,16.0933,16.1022,92000.0
2007-09-17 13:30:00,18.01,18.02,17.99,18.0,105200.0,16.1022,16.1112,16.0844,16.0933,105200.0
2007-09-17 13:40:00,17.99,18.03,17.99,18.02,139200.0,16.0844,16.1201,16.0844,16.1112,139200.0
2007-09-17 13:50:00,18.02,18.03,17.99,17.99,183600.0,16.1112,16.1201,16.0844,16.0844,183600.0
2007-09-17 14:00:00,17.99,17.99,17.97,17.97,80400.0,16.0844,16.0844,16.0665,16.0665,80400.0
2007-09-17 14:10:00,17.97,18.0,17.95,17.98,230000.0,16.0665,16.0933,16.0486,16.0754,230000.0
2007-09-17 14:20:00,17.98,18.0,17.95,18.0,128400.0,16.0754,16.0933,16.0486,16.0933,128400.0
2007-09-17 14:30:00,18.01,18.02,17.99,17.99,96800.0,16.1022,16.1112,16.0844,16.0844,96800.0
2007-09-17 14:40:00,18.0,18.03,17.99,18.0,97200.0,16.0933,16.1201,16.0844,16.0933,97200.0
2007-09-17 14:50:00,18.0,18.03,17.99,18.01,63200.0,16.0933,16.1201,16.0844,16.1022,63200.0
2007-09-17 15:00:00,18.01,18.01,17.98,18.0,63600.0,16.1022,16.1022,16.0754,16.0933,63600.0
2007-09-17 15:10:00,18.0,18.04,18.0,18.03,141600.0,16.0933,16.1291,16.0933,16.1201,141600.0
2007-09-17 15:20:00,18.03,18.04,18.0,18.0,116400.0,16.1201,16.1291,16.0933,16.0933,116400.0
2007-09-17 15:30:00,18.0,18.01,17.99,18.0,146400.0,16.0933,16.1022,16.0844,16.0933,146400.0
2007-09-17 15:40:00,18.0,18.02,17.98,18.02,146800.0,16.0933,16.1112,16.0754,16.1112,146800.0
2007-09-17 15:50:00,18.02,18.02,17.99,17.99,234800.0,16.1112,16.1112,16.0844,16.0844,234800.0
2007-09-18 09:30:00,18.17,18.29,18.12,18.24,675200.0,16.2453,16.3526,16.2006,16.3079,675200.0
2007-09-18 09:40:00,18.25,18.25,18.12,18.15,138400.0,16.3168,16.3168,16.2006,16.2274,138400.0
2007-09-18 09:50:00,18.14,18.38,18.09,18.36,357600.0,16.2185,16.433,16.1738,16.4152,357600.0
2007-09-18 10:00:00,18.36,18.4,18.32,18.33,290400.0,16.4152,16.4509,16.3794,16.3883,290400.0
2007-09-18 10:10:00,18.35,18.39,18.33,18.34,136400.0,16.4062,16.442,16.3883,16.3973,136400.0
2007-09-18 10:20:00,18.35,18.36,18.32,18.36,170400.0,16.4062,16.4152,16.3794,16.4152,170400.0
2007-09-18 10:30:00,18.36,18.36,18.33,18.34,187200.0,16.4152,16.4152,16.3883,16.3973,187200.0
2007-09-18 10:40:00,18.34,18.34,18.32,18.33,296800.0,16.3973,16.3973,16.3794,16.3883,296800.0
2007-09-18 10:50:00,18.33,18.39,18.32,18.39,156800.0,16.3883,16.442,16.3794,16.442,156800.0
2007-09-18 11:00:00,18.36,18.43,18.36,18.42,218800.0,16.4152,16.4778,16.4152,16.4688,218800.0
2007-09-18 11:10:00,18.42,18.44,18.4,18.4,90400.0,16.4688,16.4867,16.4509,16.4509,90400.0
2007-09-18 11:20:00,18.41,18.42,18.37,18.37,113200.0,16.4599,16.4688,16.4241,16.4241,113200.0
2007-09-18 11:30:00,18.37,18.38,18.37,18.38,204800.0,16.4241,16.433,16.4241,16.433,204800.0
2007-09-18 11:40:00,18.38,18.43,18.38,18.42,310000.0,16.433,16.4778,16.433,16.4688,310000.0
2007-09-18 11:50:00,18.42,18.43,18.4,18.42,73200.0,16.4688,16.4778,16.4509,16.4688,73200.0
2007-09-18 12:00:00,18.42,18.43,18.39,18.39,123600.0,16.4688,16.4778,16.442,16.442,123600.0
2007-09-18 12:10:00,18.39,18.4,18.37,18.38,68400.0,16.442,16.4509,16.4241,16.433,68400.0
2007-09-18 12:20:00,18.38,18.39,18.37,18.37,69600.0,16.433,16.442,16.4241,16.4241,69600.0
2007-09-18 12:30:00,18.37,18.39,18.36,18.37,72000.0,16.4241,16.442,16.4152,16.4241,72000.0
2007-09-18 12:40:00,18.37,18.37,18.35,18.35,56800.0,16.4241,16.4241,16.4062,16.4062,56800.0
2007-09-18 12:50:00,18.35,18.35,18.31,18.32,122400.0,16.4062,16.4062,16.3705,16.3794,122400.0
2007-09-18 13:00:00,18.32,18.35,18.26,18.27,157600.0,16.3794,16.4062,16.3258,16.3347,157600.0
2007-09-18 13:10:00,18.27,18.28,18.25,18.27,115200.0,16.3347,16.3436,16.3168,16.3347,115200.0
2007-09-18 13:20:00,18.26,18.27,18.23,18.25,146000.0,16.3258,16.3347,16.2989,16.3168,146000.0
2007-09-18 13:30:00,18.24,18.27,18.23,18.25,76800.0,16.3079,16.3347,16.2989,16.3168,76800.0
2007-09-18 13:40:00,18.25,18.26,18.18,18.18,120400.0,16.3168,16.3258,16.2542,16.2542,120400.0
2007-09-18 13:50:00,18.19,18.22,18.17,18.22,245200.0,16.2632,16.29,16.2453,16.29,245200.0
2007-09-18 14:00:00,18.22,18.22,18.18,18.21,383600.0,16.29,16.29,16.2542,16.2811,383600.0
2007-09-18 14:10:00,18.21,18.67,18.19,18.39,728000.0,16.2811,16.6923,16.2632,16.442,728000.0
2007-09-18 14:20:00,18.41,18.54,18.39,18.48,513600.0,16.4599,16.5761,16.442,16.5225,513600.0
2007-09-18 14:30:00,18.48,18.66,18.48,18.66,687600.0,16.5225,16.6834,16.5225,16.6834,687600.0
2007-09-18 14:40:00,18.66,18.69,18.54,18.54,414400.0,16.6834,16.7102,16.5761,16.5761,414400.0
2007-09-18 14:50:00,18.54,18.6,18.54,18.6,673200.0,16.5761,16.6297,16.5761,16.6297,673200.0
2007-09-18 15:00:00,18.6,18.61,18.49,18.5,384000.0,16.6297,16.6387,16.5314,16.5403,384000.0
2007-09-18 15:10:00,18.5,18.56,18.5,18.56,406000.0,16.5403,16.594,16.5403,16.594,406000.0
2007-09-18 15:20:00,18.56,18.59,18.55,18.59,570800.0,16.594,16.6208,16.585,16.6208,570800.0
2007-09-18 15:30:00,18.59,18.72,18.59,18.64,700400.0,16.6208,16.737,16.6208,16.6655,700400.0
2007-09-18 15:40:00,18.64,18.67,18.6,18.61,694000.0,16.6655,16.6923,16.6297,16.6387,694000.0
2007-09-18 15:50:00,18.61,18.64,18.57,18.58,1398000.0,16.6387,16.6655,16.6029,16.6119,1398000.0
2007-09-19 09:30:00,18.87,18.88,18.74,18.76,530000.0,16.8711,16.8801,16.7549,16.7728,530000.0
2007-09-19 09:40:00,18.76,18.91,18.75,18.87,410400.0,16.7728,16.9069,16.7639,16.8711,410400.0
2007-09-19 09:50:00,18.89,18.91,18.85,18.88,298800.0,16.889,16.9069,16.8533,16.8801,298800.0
2007-09-19 10:00:00,18.88,19.0,18.88,19.0,250000.0,16.8801,16.9874,16.8801,16.9874,250000.0
2007-09-19 10:10:00,19.0,19.01,18.95,18.97,222400.0,16.9874,16.9963,16.9427,16.9606,222400.0
2007-09-19 10:20:00,18.97,19.0,18.96,19.0,210800.0,16.9606,16.9874,16.9516,16.9874,210800.0
2007-09-19 10:30:00,19.0,19.0,18.93,18.95,215600.0,16.9874,16.9874,16.9248,16.9427,215600.0
2007-09-19 10:40:00,18.94,18.96,18.93,18.94,140800.0,16.9337,16.9516,16.9248,16.9337,140800.0
2007-09-19 10:50:00,18.94,18.95,18.92,18.93,228400.0,16.9337,16.9427,16.9158,16.9248,228400.0
2007-09-19 11:00:00,18.93,18.95,18.9,18.92,228400.0,16.9248,16.9427,16.898,16.9158,228400.0
2007-09-19 11:10:00,18.92,18.95,18.91,18.93,199200.0,16.9158,16.9427,16.9069,16.9248,199200.0
2007-09-19 11:20:00,18.94,18.95,18.91,18.91,245200.0,16.9337,16.9427,16.9069,16.9069,245200.0
2007-09-19 11:30:00,18.92,18.93,18.91,18.92,192000.0,16.9158,16.9248,16.9069,16.9158,192000.0
2007-09-19 11:40:00,18.93,18.98,18.91,18.98,560800.0,16.9248,16.9695,16.9069,16.9695,560800.0
2007-09-19 11:50:00,18.97,18.99,18.97,18.98,558400.0,16.9606,16.9784,16.9606,16.9695,558400.0
2007-09-19 12:00:00,18.98,18.98,18.95,18.97,212400.0,16.9695,16.9695,16.9427,16.9606,212400.0
2007-09-19 12:10:00,18.97,18.97,18.94,18.95,167200.0,16.9606,16.9606,16.9337,16.9427,167200.0
2007-09-19 12:20:00,18.95,18.98,18.93,18.98,327600.0,16.9427,16.9695,16.9248,16.9695,327600.0
2007-09-19 12:30:00,18.98,19.0,18.93,18.93,171200.0,16.9695,16.9874,16.9248,16.9248,171200.0
2007-09-19 12:40:00,18.92,18.93,18.88,18.9,179600.0,16.9158,16.9248,16.8801,16.898,179600.0
2007-09-19 12:50:00,18.9,18.9,18.86,18.89,209200.0,16.898,16.898,16.8622,16.889,209200.0
2007-09-19 13:00:00,18.89,18.89,18.85,18.88,420000.0,16.889,16.889,16.8533,16.8801,420000.0
2007-09-19 13:10:00,18.88,18.92,18.88,18.88,117600.0,16.8801,16.9158,16.8801,16.8801,117600.0
2007-09-19 13:20:00,18.88,18.88,18.85,18.86,158800.0,16.8801,16.8801,16.8533,16.8622,158800.0
2007-09-19 13:30:00,18.86,18.87,18.83,18.84,434000.0,16.8622,16.8711,16.8354,16.8443,434000.0
2007-09-19 13:40:00,18.83,18.89,18.83,18.87,473600.0,16.8354,16.889,16.8354,16.8711,473600.0
2007-09-19 13:50:00,18.88,18.89,18.85,18.86,74400.0,16.8801,16.889,16.8533,16.8622,74400.0
2007-09-19 14:00:00,18.85,18.87,18.79,18.79,184800.0,16.8533,16.8711,16.7996,16.7996,184800.0
2007-09-19 14:10:00,18.79,18.8,18.75,18.8,248400.0,16.7996,16.8086,16.7639,16.8086,248400.0
2007-09-19 14:20:00,18.78,18.8,18.73,18.74,448000.0,16.7907,16.8086,16.746,16.7549,448000.0
2007-09-19 14:30:00,18.74,18.77,18.73,18.75,289200.0,16.7549,16.7817,16.746,16.7639,289200.0
2007-09-19 14:40:00,18.76,18.82,18.75,18.81,173600.0,16.7728,16.8264,16.7639,16.8175,173600.0
2007-09-19 14:50:00,18.81,18.9,18.81,18.89,256400.0,16.8175,16.898,16.8175,16.889,256400.0
2007-09-19 15:00:00,18.88,18.89,18.85,18.88,218000.0,16.8801,16.889,16.8533,16.8801,218000.0
2007-09-19 15:10:00,18.88,18.91,18.87,18.9,239600.0,16.8801,16.9069,16.8711,16.898,239600.0
2007-09-19 15:20:00,18.9,18.91,18.88,18.88,162800.0,16.898,16.9069,16.8801,16.8801,162800.0
2007-09-19 15:30:00,18.89,18.9,18.88,18.89,116000.0,16.889,16.898,16.8801,16.889,116000.0
2007-09-19 15:40:00,18.88,18.9,18.86,18.88,261200.0,16.8801,16.898,16.8622,16.8801,261200.0
2007-09-19 15:50:00,18.88,18.92,18.88,18.91,408000.0,16.8801,16.9158,16.8801,16.9069,408000.0
2007-09-20 09:30:00,18.83,18.93,18.61,18.64,422400.0,16.8354,16.9248,16.6387,16.6655,422400.0
2007-09-20 09:40:00,18.64,18.64,18.55,18.56,320400.0,16.6655,16.6655,16.585,16.594,320400.0
2007-09-20 09:50:00,18.57,18.62,18.54,18.59,264400.0,16.6029,16.6476,16.5761,16.6208,264400.0
2007-09-20 10:00:00,18.59,18.67,18.57,18.61,299600.0,16.6208,16.6923,16.6029,16.6387,299600.0
2007-09-20 10:10:00,18.61,18.62,18.5,18.58,215600.0,16.6387,16.6476,16.5403,16.6119,215600.0
2007-09-20 10:20:00,18.58,18.62,18.57,18.58,161600.0,16.6119,16.6476,16.6029,16.6119,161600.0
2007-09-20 10:30:00,18.58,18.61,18.55,18.58,194000.0,16.6119,16.6387,16.585,16.6119,194000.0
2007-09-20 10:40:00,18.58,18.58,18.53,18.55,168000.0,16.6119,16.6119,16.5672,16.585,168000.0
2007-09-20 10:50:00,18.56,18.57,18.47,18.48,225200.0,16.594,16.6029,16.5135,16.5225,225200.0
2007-09-20 11:00:00,18.48,18.48,18.42,18.45,400400.0,16.5225,16.5225,16.4688,16.4956,400400.0
2007-09-20 11:10:00,18.45,18.45,18.41,18.42,305200.0,16.4956,16.4956,16.4599,16.4688,305200.0
2007-09-20 11:20:00,18.42,18.43,18.38,18.4,118400.0,16.4688,16.4778,16.433,16.4509,118400.0
2007-09-20 11:30:00,18.4,18.4,18.38,18.39,198400.0,16.4509,16.4509,16.433,16.442,198400.0
2007-09-20 11:40:00,18.39,18.4,18.33,18.33,255600.0,16.442,16.4509,16.3883,16.3883,255600.0
2007-09-20 11:50:00,18.33,18.35,18.31,18.33,184800.0,16.3883,16.4062,16.3705,16.3883,184800.0
2007-09-20 12:00:00,18.33,18.39,18.32,18.39,281600.0,16.3883,16.442,16.3794,16.442,281600.0
2007-09-20 12:10:00,18.39,18.39,18.34,18.36,122800.0,16.442,16.442,16.3973,16.4152,122800.0
2007-09-20 12:20:00,18.36,18.37,18.33,18.34,137600.0,16.4152,16.4241,16.3883,16.3973,137600.0
2007-09-20 12:30:00,18.33,18.36,18.33,18.34,124800.0,16.3883,16.4152,16.3883,16.3973,124800.0
2007-09-20 12:40:00,18.34,18.35,18.31,18.31,124000.0,16.3973,16.4062,16.3705,16.3705,124000.0
2007-09-20 12:50:00,18.31,18.31,18.29,18.3,144000.0,16.3705,16.3705,16.3526,16.3615,144000.0
2007-09-20 13:00:00,18.3,18.3,18.28,18.29,147200.0,16.3615,16.3615,16.3436,16.3526,147200.0
2007-09-20 13:10:00,18.29,18.33,18.29,18.33,100800.0,16.3526,16.3883,16.3526,16.3883,100800.0
2007-09-20 13:20:00,18.33,18.34,18.29,18.32,53600.0,16.3883,16.3973,16.3526,16.3794,53600.0
2007-09-20 13:30:00,18.32,18.33,18.3,18.31,128000.0,16.3794,16.3883,16.3615,16.3705,128000.0
2007-09-20 13:40:00,18.31,18.34,18.3,18.33,158400.0,16.3705,16.3973,16.3615,16.3883,158400.0
2007-09-20 13:50:00,18.33,18.34,18.3,18.3,144800.0,16.3883,16.3973,16.3615,16.3615,144800.0
2007-09-20 14:00:00,18.3,18.3,18.24,18.25,268800.0,16.3615,16.3615,16.3079,16.3168,268800.0
2007-09-20 14:10:00,18.25,18.27,18.24,18.25,154400.0,16.3168,16.3347,16.3079,16.3168,154400.0
2007-09-20 14:20:00,18.25,18.25,18.19,18.2,221200.0,16.3168,16.3168,16.2632,16.2721,221200.0
2007-09-20 14:30:00,18.2,18.24,18.18,18.23,208400.0,16.2721,16.3079,16.2542,16.2989,208400.0
2007-09-20 14:40:00,18.23,18.27,18.23,18.25,177600.0,16.2989,16.3347,16.2989,16.3168,177600.0
2007-09-20 14:50:00,18.25,18.3,18.25,18.27,148400.0,16.3168,16.3615,16.3168,16.3347,148400.0
2007-09-20 15:00:00,18.27,18.27,18.23,18.26,231600.0,16.3347,16.3347,16.2989,16.3258,231600.0
2007-09-20 15:10:00,18.26,18.36,18.25,18.35,181600.0,16.3258,16.4152,16.3168,16.4062,181600.0
2007-09-20 15:20:00,18.35,18.37,18.34,18.36,211200.0,16.4062,16.4241,16.3973,16.4152,211200.0
2007-09-20 15:30:00,18.35,18.36,18.31,18.35,324400.0,16.4062,16.4152,16.3705,16.4062,324400.0
2007-09-20 15:40:00,18.35,18.38,18.33,18.36,318800.0,16.4062,16.433,16.3883,16.4152,318800.0
2007-09-20 15:50:00,18.36,18.39,18.33,18.34,500800.0,16.4152,16.442,16.3883,16.3973,500800.0
2007-09-21 09:30:00,18.58,18.67,18.36,18.64,2683200.0,16.6119,16.6923,16.4152,16.6655,2683200.0
2007-09-21 09:40:00,18.66,18.78,18.65,18.76,492800.0,16.6834,16.7907,16.6744,16.7728,492800.0
2007-09-21 09:50:00,18.76,18.82,18.75,18.8,624800.0,16.7728,16.8264,16.7639,16.8086,624800.0
2007-09-21 10:00:00,18.8,18.86,18.79,18.85,371600.0,16.8086,16.8622,16.7996,16.8533,371600.0
2007-09-21 10:10:00,18.85,18.94,18.81,18.85,384400.0,16.8533,16.9337,16.8175,16.8533,384400.0
2007-09-21 10:20:00,18.84,18.95,18.81,18.92,346400.0,16.8443,16.9427,16.8175,16.9158,346400.0
2007-09-21 10:30:00,18.93,18.93,18.83,18.9,363600.0,16.9248,16.9248,16.8354,16.898,363600.0
2007-09-21 10:40:00,18.91,18.92,18.85,18.89,114400.0,16.9069,16.9158,16.8533,16.889,114400.0
2007-09-21 10:50:00,18.89,18.93,18.88,18.93,226400.0,16.889,16.9248,16.8801,16.9248,226400.0
2007-09-21 11:00:00,18.93,18.99,18.92,18.97,135200.0,16.9248,16.9784,16.9158,16.9606,135200.0
2007-09-21 11:10:00,18.96,18.98,18.94,18.98,91600.0,16.9516,16.9695,16.9337,16.9695,91600.0
2007-09-21 11:20:00,18.98,19.07,18.98,19.05,254000.0,16.9695,17.05,16.9695,17.0321,254000.0
2007-09-21 11:30:00,19.05,19.05,19.0,19.03,125600.0,17.0321,17.0321,16.9874,17.0142,125600.0
2007-09-21 11:40:00,19.02,19.05,19.02,19.05,166800.0,17.0053,17.0321,17.0053,17.0321,166800.0
2007-09-21 11:50:00,19.05,19.12,19.04,19.11,231200.0,17.0321,17.0947,17.0231,17.0857,231200.0
2007-09-21 12:00:00,19.11,19.12,19.06,19.08,141200.0,17.0857,17.0947,17.041,17.0589,141200.0
2007-09-21 12:10:00,19.09,19.22,19.08,19.11,686000.0,17.0678,17.1841,17.0589,17.0857,686000.0
2007-09-21 12:20:00,19.11,19.11,19.05,19.08,127200.0,17.0857,17.0857,17.0321,17.0589,127200.0
2007-09-21 12:30:00,19.08,19.09,19.06,19.07,244400.0,17.0589,17.0678,17.041,17.05,244400.0
2007-09-21 12:40:00,19.08,19.08,19.06,19.08,254000.0,17.0589,17.0589,17.041,17.0589,254000.0
2007-09-21 12:50:00,19.08,19.08,19.06,19.07,71600.0,17.0589,17.0589,17.041,17.05,71600.0
2007-09-21 13:00:00,19.07,19.08,19.04,19.04,335600.0,17.05,17.0589,17.0231,17.0231,335600.0
2007-09-21 13:10:00,19.05,19.05,18.96,18.98,272800.0,17.0321,17.0321,16.9516,16.9695,272800.0
2007-09-21 13:20:00,18.99,19.01,18.98,19.0,201200.0,16.9784,16.9963,16.9695,16.9874,201200.0
2007-09-21 13:30:00,19.0,19.01,19.0,19.0,137200.0,16.9874,16.9963,16.9874,16.9874,137200.0
2007-09-21 13:40:00,19.0,19.0,18.98,19.0,84000.0,16.9874,16.9874,16.9695,16.9874,84000.0
2007-09-21 13:50:00,18.99,19.0,18.98,18.99,77200.0,16.9784,16.9874,16.9695,16.9784,77200.0
2007-09-21 14:00:00,18.99,19.0,18.98,18.99,208800.0,16.9784,16.9874,16.9695,16.9784,208800.0
2007-09-21 14:10:00,18.99,19.0,18.96,18.98,104400.0,16.9784,16.9874,16.9516,16.9695,104400.0
2007-09-21 14:20:00,18.98,19.0,18.95,18.98,129600.0,16.9695,16.9874,16.9427,16.9695,129600.0
2007-09-21 14:30:00,18.98,19.01,18.96,18.96,162800.0,16.9695,16.9963,16.9516,16.9516,162800.0
2007-09-21 14:40:00,18.96,19.0,18.92,18.97,232400.0,16.9516,16.9874,16.9158,16.9606,232400.0
2007-09-21 14:50:00,18.97,19.0,18.95,18.99,185600.0,16.9606,16.9874,16.9427,16.9784,185600.0
2007-09-21 15:00:00,18.99,19.05,18.99,19.01,286800.0,16.9784,17.0321,16.9784,16.9963,286800.0
2007-09-21 15:10:00,19.01,19.06,18.99,19.0,302800.0,16.9963,17.041,16.9784,16.9874,302800.0
2007-09-21 15:20:00,19.0,19.03,19.0,19.02,79600.0,16.9874,17.0142,16.9874,17.0053,79600.0
2007-09-21 15:30:00,19.02,19.06,19.0,19.04,243600.0,17.0053,17.041,16.9874,17.0231,243600.0
2007-09-21 15:40:00,19.04,19.08,19.03,19.07,437200.0,17.0231,17.0589,17.0142,17.05,437200.0
2007-09-21 15:50:00,19.06,19.08,18.96,19.0,654000.0,17.041,17.0589,16.9516,16.9874,654000.0
2007-09-24 09:30:00,19.0,19.08,18.97,18.98,374400.0,16.9874,17.0589,16.9606,16.9695,374400.0
2007-09-24 09:40:00,18.96,18.98,18.88,18.9,274400.0,16.9516,16.9695,16.8801,16.898,274400.0
2007-09-24 09:50:00,18.9,18.92,18.81,18.83,242000.0,16.898,16.9158,16.8175,16.8354,242000.0
2007-09-24 10:00:00,18.83,18.84,18.78,18.79,292000.0,16.8354,16.8443,16.7907,16.7996,292000.0
2007-09-24 10:10:00,18.79,18.88,18.79,18.86,234000.0,16.7996,16.8801,16.7996,16.8622,234000.0
2007-09-24 10:20:00,18.86,18.95,18.85,18.93,282800.0,16.8622,16.9427,16.8533,16.9248,282800.0
2007-09-24 10:30:00,18.94,18.97,18.93,18.96,118400.0,16.9337,16.9606,16.9248,16.9516,118400.0
2007-09-24 10:40:00,18.96,18.97,18.92,18.93,164800.0,16.9516,16.9606,16.9158,16.9248,164800.0
2007-09-24 10:50:00,18.92,18.94,18.88,18.91,159600.0,16.9158,16.9337,16.8801,16.9069,159600.0
2007-09-24 11:00:00,18.91,18.95,18.85,18.93,475600.0,16.9069,16.9427,16.8533,16.9248,475600.0
2007-09-24 11:10:00,18.93,18.93,18.89,18.9,82400.0,16.9248,16.9248,16.889,16.898,82400.0
2007-09-24 11:20:00,18.9,18.91,18.85,18.86,101600.0,16.898,16.9069,16.8533,16.8622,101600.0
2007-09-24 11:30:00,18.86,18.86,18.83,18.85,254000.0,16.8622,16.8622,16.8354,16.8533,254000.0
2007-09-24 11:40:00,18.85,18.87,18.84,18.86,101200.0,16.8533,16.8711,16.8443,16.8622,101200.0
2007-09-24 11:50:00,18.86,18.89,18.86,18.88,57200.0,16.8622,16.889,16.8622,16.8801,57200.0
2007-09-24 12:00:00,18.89,18.91,18.86,18.86,74400.0,16.889,16.9069,16.8622,16.8622,74400.0
2007-09-24 12:10:00,18.86,18.88,18.86,18.86,82000.0,16.8622,16.8801,16.8622,16.8622,82000.0
2007-09-24 12:20:00,18.85,18.86,18.81,18.82,145200.0,16.8533,16.8622,16.8175,16.8264,145200.0
2007-09-24 12:30:00,18.81,18.83,18.79,18.81,131600.0,16.8175,16.8354,16.7996,16.8175,131600.0
2007-09-24 12:40:00,18.81,18.81,18.79,18.8,55600.0,16.8175,16.8175,16.7996,16.8086,55600.0
2007-09-24 12:50:00,18.79,18.8,18.76,18.8,215600.0,16.7996,16.8086,16.7728,16.8086,215600.0
2007-09-24 13:00:00,18.8,18.81,18.79,18.81,80800.0,16.8086,16.8175,16.7996,16.8175,80800.0
2007-09-24 13:10:00,18.81,18.83,18.76,18.77,156800.0,16.8175,16.8354,16.7728,16.7817,156800.0
2007-09-24 13:20:00,18.77,18.8,18.72,18.75,267200.0,16.7817,16.8086,16.737,16.7639,267200.0
2007-09-24 13:30:00,18.74,18.74,18.69,18.71,118000.0,16.7549,16.7549,16.7102,16.7281,118000.0
2007-09-24 13:40:00,18.7,18.74,18.62,18.63,87600.0,16.7192,16.7549,16.6476,16.6566,87600.0
2007-09-24 13:50:00,18.63,18.68,18.61,18.68,122000.0,16.6566,16.7013,16.6387,16.7013,122000.0
2007-09-24 14:00:00,18.68,18.7,18.64,18.66,80000.0,16.7013,16.7192,16.6655,16.6834,80000.0
2007-09-24 14:10:00,18.66,18.66,18.61,18.65,77200.0,16.6834,16.6834,16.6387,16.6744,77200.0
2007-09-24 14:20:00,18.65,18.65,18.58,18.58,199200.0,16.6744,16.6744,16.6119,16.6119,199200.0
2007-09-24 14:30:00,18.58,18.63,18.56,18.6,176000.0,16.6119,16.6566,16.594,16.6297,176000.0
2007-09-24 14:40:00,18.59,18.63,18.57,18.58,132000.0,16.6208,16.6566,16.6029,16.6119,132000.0
2007-09-24 14:50:00,18.57,18.63,18.57,18.61,117200.0,16.6029,16.6566,16.6029,16.6387,117200.0
2007-09-24 15:00:00,18.6,18.63,18.57,18.61,122800.0,16.6297,16.6566,16.6029,16.6387,122800.0
2007-09-24 15:10:00,18.62,18.63,18.61,18.62,225200.0,16.6476,16.6566,16.6387,16.6476,225200.0
2007-09-24 15:20:00,18.63,18.65,18.62,18.64,197200.0,16.6566,16.6744,16.6476,16.6655,197200.0
2007-09-24 15:30:00,18.64,18.66,18.61,18.63,210400.0,16.6655,16.6834,16.6387,16.6566,210400.0
2007-09-24 15:40:00,18.63,18.69,18.63,18.67,479200.0,16.6566,16.7102,16.6566,16.6923,479200.0
2007-09-24 15:50:00,18.67,18.71,18.63,18.71,603600.0,16.6923,16.7281,16.6566,16.7281,603600.0
2007-09-25 09:30:00,18.68,18.72,18.55,18.66,266400.0,16.7013,16.737,16.585,16.6834,266400.0
2007-09-25 09:40:00,18.7,18.95,18.69,18.92,331600.0,16.7192,16.9427,16.7102,16.9158,331600.0
2007-09-25 09:50:00,18.92,18.93,18.64,18.71,282400.0,16.9158,16.9248,16.6655,16.7281,282400.0
2007-09-25 10:00:00,18.7,18.81,18.64,18.76,105200.0,16.7192,16.8175,16.6655,16.7728,105200.0
2007-09-25 10:10:00,18.76,18.83,18.74,18.83,116400.0,16.7728,16.8354,16.7549,16.8354,116400.0
2007-09-25 10:20:00,18.83,18.86,18.72,18.72,114400.0,16.8354,16.8622,16.737,16.737,114400.0
2007-09-25 10:30:00,18.72,18.95,18.72,18.89,261200.0,16.737,16.9427,16.737,16.889,261200.0
2007-09-25 10:40:00,18.91,18.95,18.84,18.87,221200.0,16.9069,16.9427,16.8443,16.8711,221200.0
2007-09-25 10:50:00,18.89,19.01,18.89,19.01,286400.0,16.889,16.9963,16.889,16.9963,286400.0
2007-09-25 11:00:00,19.01,19.1,18.99,19.09,276400.0,16.9963,17.0768,16.9784,17.0678,276400.0
2007-09-25 11:10:00,19.09,19.09,19.06,19.07,287600.0,17.0678,17.0678,17.041,17.05,287600.0
2007-09-25 11:20:00,19.07,19.08,19.05,19.08,130400.0,17.05,17.0589,17.0321,17.0589,130400.0
2007-09-25 11:30:00,19.08,19.08,19.06,19.08,255200.0,17.0589,17.0589,17.041,17.0589,255200.0
2007-09-25 11:40:00,19.08,19.15,19.08,19.12,380800.0,17.0589,17.1215,17.0589,17.0947,380800.0
2007-09-25 11:50:00,19.12,19.16,19.09,19.14,227200.0,17.0947,17.1304,17.0678,17.1125,227200.0
2007-09-25 12:00:00,19.15,19.16,19.1,19.13,161600.0,17.1215,17.1304,17.0768,17.1036,161600.0
2007-09-25 12:10:00,19.13,19.15,19.08,19.14,113600.0,17.1036,17.1215,17.0589,17.1125,113600.0
2007-09-25 12:20:00,19.14,19.22,19.14,19.2,225200.0,17.1125,17.1841,17.1125,17.1662,225200.0
2007-09-25 12:30:00,19.2,19.24,19.19,19.19,148400.0,17.1662,17.202,17.1572,17.1572,148400.0
2007-09-25 12:40:00,19.19,19.33,19.19,19.33,348400.0,17.1572,17.2824,17.1572,17.2824,348400.0
2007-09-25 12:50:00,19.32,19.34,19.28,19.3,118400.0,17.2735,17.2914,17.2377,17.2556,118400.0
2007-09-25 13:00:00,19.29,19.3,19.22,19.25,107600.0,17.2467,17.2556,17.1841,17.2109,107600.0
2007-09-25 13:10:00,19.25,19.28,19.22,19.22,87600.0,17.2109,17.2377,17.1841,17.1841,87600.0
2007-09-25 13:20:00,19.22,19.32,19.22,19.3,161200.0,17.1841,17.2735,17.1841,17.2556,161200.0
2007-09-25 13:30:00,19.3,19.31,19.26,19.28,76800.0,17.2556,17.2645,17.2198,17.2377,76800.0
2007-09-25 13:40:00,19.28,19.29,19.25,19.28,63600.0,17.2377,17.2467,17.2109,17.2377,63600.0
2007-09-25 13:50:00,19.27,19.28,19.25,19.27,67200.0,17.2288,17.2377,17.2109,17.2288,67200.0
2007-09-25 14:00:00,19.27,19.27,19.21,19.21,88000.0,17.2288,17.2288,17.1751,17.1751,88000.0
2007-09-25 14:10:00,19.21,19.25,19.19,19.21,133200.0,17.1751,17.2109,17.1572,17.1751,133200.0
2007-09-25 14:20:00,19.21,19.24,19.17,19.23,66000.0,17.1751,17.202,17.1394,17.193,66000.0
2007-09-25 14:30:00,19.23,19.24,19.2,19.23,70000.0,17.193,17.202,17.1662,17.193,70000.0
2007-09-25 14:40:00,19.23,19.28,19.22,19.24,76800.0,17.193,17.2377,17.1841,17.202,76800.0
2007-09-25 14:50:00,19.24,19.28,19.23,19.27,97200.0,17.202,17.2377,17.193,17.2288,97200.0
2007-09-25 15:00:00,19.27,19.32,19.27,19.3,163200.0,17.2288,17.2735,17.2288,17.2556,163200.0
2007-09-25 15:10:00,19.29,19.31,19.27,19.29,179200.0,17.2467,17.2645,17.2288,17.2467,179200.0
2007-09-25 15:20:00,19.29,19.32,19.24,19.31,157200.0,17.2467,17.2735,17.202,17.2645,157200.0
2007-09-25 15:30:00,19.31,19.34,19.3,19.33,218400.0,17.2645,17.2914,17.2556,17.2824,218400.0
2007-09-25 15:40:00,19.32,19.33,19.25,19.26,161200.0,17.2735,17.2824,17.2109,17.2198,161200.0
2007-09-25 15:50:00,19.25,19.33,19.25,19.33,369200.0,17.2109,17.2824,17.2109,17.2824,369200.0
2007-09-26 09:30:00,19.45,19.6,19.41,19.6,315200.0,17.3897,17.5238,17.3539,17.5238,315200.0
2007-09-26 09:40:00,19.6,19.66,19.52,19.53,275600.0,17.5238,17.5775,17.4523,17.4612,275600.0
2007-09-26 09:50:00,19.52,19.55,19.44,19.44,155600.0,17.4523,17.4791,17.3808,17.3808,155600.0
2007-09-26 10:00:00,19.45,19.49,19.41,19.44,133600.0,17.3897,17.4255,17.3539,17.3808,133600.0
2007-09-26 10:10:00,19.43,19.45,19.39,19.4,74400.0,17.3718,17.3897,17.3361,17.345,74400.0
2007-09-26 10:20:00,19.4,19.43,19.4,19.41,62400.0,17.345,17.3718,17.345,17.3539,62400.0
2007-09-26 10:30:00,19.41,19.42,19.39,19.39,118400.0,17.3539,17.3629,17.3361,17.3361,118400.0
2007-09-26 10:40:00,19.39,19.46,19.38,19.45,76800.0,17.3361,17.3986,17.3271,17.3897,76800.0
2007-09-26 10:50:00,19.45,19.51,19.45,19.48,48000.0,17.3897,17.4434,17.3897,17.4165,48000.0
2007-09-26 11:00:00,19.48,19.56,19.45,19.52,140400.0,17.4165,17.4881,17.3897,17.4523,140400.0
2007-09-26 11:10:00,19.53,19.6,19.53,19.58,176000.0,17.4612,17.5238,17.4612,17.5059,176000.0
2007-09-26 11:20:00,19.58,19.63,19.56,19.56,66400.0,17.5059,17.5506,17.4881,17.4881,66400.0
2007-09-26 11:30:00,19.56,19.56,19.51,19.52,62800.0,17.4881,17.4881,17.4434,17.4523,62800.0
2007-09-26 11:40:00,19.53,19.53,19.5,19.53,67600.0,17.4612,17.4612,17.4344,17.4612,67600.0
2007-09-26 11:50:00,19.53,19.55,19.51,19.51,120800.0,17.4612,17.4791,17.4434,17.4434,120800.0
2007-09-26 12:00:00,19.52,19.57,19.51,19.53,48800.0,17.4523,17.497,17.4434,17.4612,48800.0
2007-09-26 12:10:00,19.53,19.53,19.44,19.46,330000.0,17.4612,17.4612,17.3808,17.3986,330000.0
2007-09-26 12:20:00,19.45,19.49,19.45,19.49,80000.0,17.3897,17.4255,17.3897,17.4255,80000.0
2007-09-26 12:30:00,19.5,19.5,19.49,19.5,213600.0,17.4344,17.4344,17.4255,17.4344,213600.0
2007-09-26 12:40:00,19.5,19.51,19.49,19.49,69600.0,17.4344,17.4434,17.4255,17.4255,69600.0
2007-09-26 12:50:00,19.49,19.49,19.45,19.45,36400.0,17.4255,17.4255,17.3897,17.3897,36400.0
2007-09-26 13:00:00,19.46,19.5,19.42,19.48,113200.0,17.3986,17.4344,17.3629,17.4165,113200.0
2007-09-26 13:10:00,19.48,19.54,19.47,19.54,80400.0,17.4165,17.4702,17.4076,17.4702,80400.0
2007-09-26 13:20:00,19.54,19.54,19.51,19.54,56800.0,17.4702,17.4702,17.4434,17.4702,56800.0
2007-09-26 13:30:00,19.54,19.57,19.51,19.51,147600.0,17.4702,17.497,17.4434,17.4434,147600.0
2007-09-26 13:40:00,19.51,19.52,19.45,19.46,68400.0,17.4434,17.4523,17.3897,17.3986,68400.0
2007-09-26 13:50:00,19.46,19.47,19.41,19.42,57600.0,17.3986,17.4076,17.3539,17.3629,57600.0
2007-09-26 14:00:00,19.41,19.48,19.4,19.47,79600.0,17.3539,17.4165,17.345,17.4076,79600.0
2007-09-26 14:10:00,19.48,19.51,19.45,19.51,108800.0,17.4165,17.4434,17.3897,17.4434,108800.0
2007-09-26 14:20:00,19.5,19.5,19.47,19.47,36800.0,17.4344,17.4344,17.4076,17.4076,36800.0
2007-09-26 14:30:00,19.47,19.48,19.46,19.46,48400.0,17.4076,17.4165,17.3986,17.3986,48400.0
2007-09-26 14:40:00,19.46,19.47,19.44,19.45,108400.0,17.3986,17.4076,17.3808,17.3897,108400.0
2007-09-26 14:50:00,19.45,19.5,19.45,19.48,70400.0,17.3897,17.4344,17.3897,17.4165,70400.0
2007-09-26 15:00:00,19.49,19.52,19.48,19.51,86800.0,17.4255,17.4523,17.4165,17.4434,86800.0
2007-09-26 15:10:00,19.51,19.56,19.51,19.55,139200.0,17.4434,17.4881,17.4434,17.4791,139200.0
2007-09-26 15:20:00,19.56,19.57,19.53,19.53,294400.0,17.4881,17.497,17.4612,17.4612,294400.0
2007-09-26 15:30:00,19.54,19.55,19.5,19.54,160800.0,17.4702,17.4791,17.4344,17.4702,160800.0
2007-09-26 15:40:00,19.54,19.58,19.54,19.55,246000.0,17.4702,17.5059,17.4702,17.4791,246000.0
2007-09-26 15:50:00,19.56,19.57,19.54,19.56,339200.0,17.4881,17.497,17.4702,17.4881,339200.0
2007-09-27 09:30:00,19.73,19.84,19.7,19.82,468400.0,17.64,17.7384,17.6132,17.7205,468400.0
2007-09-27 09:40:00,19.82,19.89,19.79,19.81,166800.0,17.7205,17.7831,17.6937,17.7116,166800.0
2007-09-27 09:50:00,19.82,19.82,19.7,19.7,458400.0,17.7205,17.7205,17.6132,17.6132,458400.0
2007-09-27 10:00:00,19.7,19.73,19.57,19.66,552000.0,17.6132,17.64,17.497,17.5775,552000.0
2007-09-27 10:10:00,19.66,19.77,19.64,19.75,147200.0,17.5775,17.6758,17.5596,17.6579,147200.0
2007-09-27 10:20:00,19.75,19.8,19.7,19.7,271600.0,17.6579,17.7026,17.6132,17.6132,271600.0
2007-09-27 10:30:00,19.71,19.8,19.64,19.8,138400.0,17.6222,17.7026,17.5596,17.7026,138400.0
2007-09-27 10:40:00,19.81,19.87,19.75,19.75,298000.0,17.7116,17.7652,17.6579,17.6579,298000.0
2007-09-27 10:50:00,19.77,19.77,19.72,19.76,160000.0,17.6758,17.6758,17.6311,17.6669,160000.0
2007-09-27 11:00:00,19.76,19.79,19.75,19.77,112000.0,17.6669,17.6937,17.6579,17.6758,112000.0
2007-09-27 11:10:00,19.79,19.82,19.78,19.78,92000.0,17.6937,17.7205,17.6848,17.6848,92000.0
2007-09-27 11:20:00,19.79,19.79,19.71,19.73,140800.0,17.6937,17.6937,17.6222,17.64,140800.0
2007-09-27 11:30:00,19.73,19.8,19.72,19.78,82400.0,17.64,17.7026,17.6311,17.6848,82400.0
2007-09-27 11:40:00,19.78,19.81,19.77,19.79,116400.0,17.6848,17.7116,17.6758,17.6937,116400.0
2007-09-27 11:50:00,19.78,19.8,19.77,19.78,43200.0,17.6848,17.7026,17.6758,17.6848,43200.0
2007-09-27 12:00:00,19.78,19.8,19.74,19.74,145600.0,17.6848,17.7026,17.649,17.649,145600.0
2007-09-27 12:10:00,19.74,19.74,19.73,19.74,134800.0,17.649,17.649,17.64,17.649,134800.0
2007-09-27 12:20:00,19.74,19.75,19.73,19.75,96800.0,17.649,17.6579,17.64,17.6579,96800.0
2007-09-27 12:30:00,19.74,19.81,19.74,19.79,73600.0,17.649,17.7116,17.649,17.6937,73600.0
2007-09-27 12:40:00,19.79,19.85,19.79,19.83,96000.0,17.6937,17.7473,17.6937,17.7295,96000.0
2007-09-27 12:50:00,19.84,19.86,19.83,19.85,68800.0,17.7384,17.7563,17.7295,17.7473,68800.0
2007-09-27 13:00:00,19.85,19.89,19.84,19.88,94400.0,17.7473,17.7831,17.7384,17.7742,94400.0
2007-09-27 13:10:00,19.89,19.95,19.88,19.93,161200.0,17.7831,17.8367,17.7742,17.8189,161200.0
2007-09-27 13:20:00,19.93,19.94,19.86,19.86,131600.0,17.8189,17.8278,17.7563,17.7563,131600.0
2007-09-27 13:30:00,19.87,19.88,19.84,19.85,114400.0,17.7652,17.7742,17.7384,17.7473,114400.0
2007-09-27 13:40:00,19.85,19.85,19.83,19.84,269600.0,17.7473,17.7473,17.7295,17.7384,269600.0
2007-09-27 13:50:00,19.85,19.85,19.81,19.82,144400.0,17.7473,17.7473,17.7116,17.7205,144400.0
2007-09-27 14:00:00,19.82,19.88,19.81,19.87,80400.0,17.7205,17.7742,17.7116,17.7652,80400.0
2007-09-27 14:10:00,19.87,19.9,19.86,19.88,115600.0,17.7652,17.792,17.7563,17.7742,115600.0
2007-09-27 14:20:00,19.88,19.93,19.84,19.93,397200.0,17.7742,17.8189,17.7384,17.8189,397200.0
2007-09-27 14:30:00,19.92,19.93,19.91,19.93,186000.0,17.8099,17.8189,17.801,17.8189,186000.0
2007-09-27 14:40:00,19.93,19.93,19.89,19.89,195600.0,17.8189,17.8189,17.7831,17.7831,195600.0
2007-09-27 14:50:00,19.89,19.93,19.88,19.92,128800.0,17.7831,17.8189,17.7742,17.8099,128800.0
2007-09-27 15:00:00,19.92,19.93,19.89,19.89,153200.0,17.8099,17.8189,17.7831,17.7831,153200.0
2007-09-27 15:10:00,19.91,19.91,19.88,19.89,93200.0,17.801,17.801,17.7742,17.7831,93200.0
2007-09-27 15:20:00,19.9,19.93,19.9,19.91,112800.0,17.792,17.8189,17.792,17.801,112800.0
2007-09-27 15:30:00,19.91,19.91,19.87,19.87,115600.0,17.801,17.801,17.7652,17.7652,115600.0
2007-09-27 15:40:00,19.87,19.91,19.86,19.9,144400.0,17.7652,17.801,17.7563,17.792,144400.0
2007-09-27 15:50:00,19.9,19.93,19.9,19.93,265200.0,17.792,17.8189,17.792,17.8189,265200.0
2007-09-28 09:30:00,20.0,20.2,19.94,19.95,286000.0,17.8814,18.0603,17.8278,17.8367,286000.0
2007-09-28 09:40:00,19.96,20.04,19.95,20.03,129600.0,17.8457,17.9172,17.8367,17.9083,129600.0
2007-09-28 09:50:00,20.03,20.04,19.98,20.0,119200.0,17.9083,17.9172,17.8636,17.8814,119200.0
2007-09-28 10:00:00,20.01,20.04,19.96,19.97,120400.0,17.8904,17.9172,17.8457,17.8546,120400.0
2007-09-28 10:10:00,19.97,19.98,19.95,19.97,133200.0,17.8546,17.8636,17.8367,17.8546,133200.0
2007-09-28 10:20:00,19.97,19.98,19.97,19.98,113200.0,17.8546,17.8636,17.8546,17.8636,113200.0
2007-09-28 10:30:00,19.98,19.98,19.94,19.96,224800.0,17.8636,17.8636,17.8278,17.8457,224800.0
2007-09-28 10:40:00,19.96,19.96,19.93,19.96,120800.0,17.8457,17.8457,17.8189,17.8457,120800.0
2007-09-28 10:50:00,19.95,19.97,19.95,19.96,69600.0,17.8367,17.8546,17.8367,17.8457,69600.0
2007-09-28 11:00:00,19.96,19.96,19.93,19.94,90400.0,17.8457,17.8457,17.8189,17.8278,90400.0
2007-09-28 11:10:00,19.94,19.95,19.93,19.94,51600.0,17.8278,17.8367,17.8189,17.8278,51600.0
2007-09-28 11:20:00,19.94,20.01,19.94,19.99,92400.0,17.8278,17.8904,17.8278,17.8725,92400.0
2007-09-28 11:30:00,19.99,20.0,19.95,19.96,329600.0,17.8725,17.8814,17.8367,17.8457,329600.0
2007-09-28 11:40:00,19.96,20.0,19.95,19.98,43600.0,17.8457,17.8814,17.8367,17.8636,43600.0
2007-09-28 11:50:00,19.98,20.0,19.98,20.0,54400.0,17.8636,17.8814,17.8636,17.8814,54400.0
2007-09-28 12:00:00,20.0,20.0,19.99,20.0,142800.0,17.8814,17.8814,17.8725,17.8814,142800.0
2007-09-28 12:10:00,19.98,20.0,19.92,19.94,191600.0,17.8636,17.8814,17.8099,17.8278,191600.0
2007-09-28 12:20:00,19.94,19.95,19.93,19.94,99200.0,17.8278,17.8367,17.8189,17.8278,99200.0
2007-09-28 12:30:00,19.94,19.98,19.94,19.98,68800.0,17.8278,17.8636,17.8278,17.8636,68800.0
2007-09-28 12:40:00,19.98,19.99,19.93,19.94,46000.0,17.8636,17.8725,17.8189,17.8278,46000.0
2007-09-28 12:50:00,19.94,19.97,19.93,19.95,67600.0,17.8278,17.8546,17.8189,17.8367,67600.0
2007-09-28 13:00:00,19.96,19.99,19.96,19.99,54000.0,17.8457,17.8725,17.8457,17.8725,54000.0
2007-09-28 13:10:00,19.99,20.05,19.99,20.05,127600.0,17.8725,17.9262,17.8725,17.9262,127600.0
2007-09-28 13:20:00,20.05,20.06,20.02,20.02,70400.0,17.9262,17.9351,17.8993,17.8993,70400.0
2007-09-28 13:30:00,20.02,20.07,20.02,20.04,64800.0,17.8993,17.944,17.8993,17.9172,64800.0
2007-09-28 13:40:00,20.04,20.06,20.0,20.0,76800.0,17.9172,17.9351,17.8814,17.8814,76800.0
2007-09-28 13:50:00,20.0,20.01,19.99,20.0,80000.0,17.8814,17.8904,17.8725,17.8814,80000.0
2007-09-28 14:00:00,20.0,20.03,20.0,20.02,79600.0,17.8814,17.9083,17.8814,17.8993,79600.0
2007-09-28 14:10:00,20.02,20.03,19.99,20.01,84400.0,17.8993,17.9083,17.8725,17.8904,84400.0
2007-09-28 14:20:00,20.01,20.02,19.99,19.99,72000.0,17.8904,17.8993,17.8725,17.8725,72000.0
2007-09-28 14:30:00,19.99,19.99,19.94,19.96,95200.0,17.8725,17.8725,17.8278,17.8457,95200.0
2007-09-28 14:40:00,19.96,19.98,19.93,19.93,109200.0,17.8457,17.8636,17.8189,17.8189,109200.0
2007-09-28 14:50:00,19.93,19.95,19.92,19.94,146400.0,17.8189,17.8367,17.8099,17.8278,146400.0
2007-09-28 15:00:00,19.93,19.95,19.9,19.9,185600.0,17.8189,17.8367,17.792,17.792,185600.0
2007-09-28 15:10:00,19.89,19.89,19.81,19.87,203200.0,17.7831,17.7831,17.7116,17.7652,203200.0
2007-09-28 15:20:00,19.88,19.89,19.86,19.89,98400.0,17.7742,17.7831,17.7563,17.7831,98400.0
2007-09-28 15:30:00,19.89,19.93,19.89,19.9,109200.0,17.7831,17.8189,17.7831,17.792,109200.0
2007-09-28 15:40:00,19.9,19.92,19.87,19.92,176800.0,17.792,17.8099,17.7652,17.8099,176800.0
2007-09-28 15:50:00,19.92,19.95,19.91,19.95,399200.0,17.8099,17.8367,17.801,17.8367,399200.0
2007-10-01 09:30:00,20.11,20.23,19.96,20.23,172400.0,17.9798,18.0871,17.8457,18.0871,172400.0
2007-10-01 09:40:00,20.23,20.34,20.21,20.34,254800.0,18.0871,18.1854,18.0692,18.1854,254800.0
2007-10-01 09:50:00,20.34,20.35,20.3,20.32,120400.0,18.1854,18.1944,18.1497,18.1675,120400.0
2007-10-01 10:00:00,20.33,20.56,20.3,20.54,403600.0,18.1765,18.3821,18.1497,18.3642,403600.0
2007-10-01 10:10:00,20.53,20.64,20.53,20.6,359200.0,18.3553,18.4537,18.3553,18.4179,359200.0
2007-10-01 10:20:00,20.6,20.6,20.43,20.47,280800.0,18.4179,18.4179,18.2659,18.3017,280800.0
2007-10-01 10:30:00,20.47,20.5,20.28,20.3,224000.0,18.3017,18.3285,18.1318,18.1497,224000.0
2007-10-01 10:40:00,20.29,20.29,20.22,20.27,162000.0,18.1407,18.1407,18.0781,18.1228,162000.0
2007-10-01 10:50:00,20.27,20.31,20.27,20.28,246800.0,18.1228,18.1586,18.1228,18.1318,246800.0
2007-10-01 11:00:00,20.28,20.33,20.28,20.31,65600.0,18.1318,18.1765,18.1318,18.1586,65600.0
2007-10-01 11:10:00,20.33,20.34,20.31,20.33,93600.0,18.1765,18.1854,18.1586,18.1765,93600.0
2007-10-01 11:20:00,20.33,20.36,20.32,20.35,91600.0,18.1765,18.2033,18.1675,18.1944,91600.0
2007-10-01 11:30:00,20.35,20.43,20.35,20.43,74400.0,18.1944,18.2659,18.1944,18.2659,74400.0
2007-10-01 11:40:00,20.42,20.48,20.41,20.46,161600.0,18.257,18.3106,18.248,18.2927,161600.0
2007-10-01 11:50:00,20.46,20.54,20.46,20.51,159200.0,18.2927,18.3642,18.2927,18.3374,159200.0
2007-10-01 12:00:00,20.52,20.52,20.5,20.51,318800.0,18.3464,18.3464,18.3285,18.3374,318800.0
2007-10-01 12:10:00,20.51,20.53,20.44,20.44,286800.0,18.3374,18.3553,18.2748,18.2748,286800.0
2007-10-01 12:20:00,20.44,20.44,20.38,20.4,192000.0,18.2748,18.2748,18.2212,18.2391,192000.0
2007-10-01 12:30:00,20.4,20.4,20.37,20.37,56400.0,18.2391,18.2391,18.2123,18.2123,56400.0
2007-10-01 12:40:00,20.37,20.37,20.32,20.35,137600.0,18.2123,18.2123,18.1675,18.1944,137600.0
2007-10-01 12:50:00,20.34,20.34,20.3,20.33,148000.0,18.1854,18.1854,18.1497,18.1765,148000.0
2007-10-01 13:00:00,20.32,20.34,20.32,20.32,94800.0,18.1675,18.1854,18.1675,18.1675,94800.0
2007-10-01 13:10:00,20.32,20.38,20.32,20.38,95200.0,18.1675,18.2212,18.1675,18.2212,95200.0
2007-10-01 13:20:00,20.37,20.41,20.37,20.4,166400.0,18.2123,18.248,18.2123,18.2391,166400.0
2007-10-01 13:30:00,20.4,20.4,20.38,20.39,68000.0,18.2391,18.2391,18.2212,18.2301,68000.0
2007-10-01 13:40:00,20.39,20.45,20.39,20.45,138800.0,18.2301,18.2838,18.2301,18.2838,138800.0
2007-10-01 13:50:00,20.45,20.48,20.45,20.48,87200.0,18.2838,18.3106,18.2838,18.3106,87200.0
2007-10-01 14:00:00,20.48,20.52,20.48,20.52,134000.0,18.3106,18.3464,18.3106,18.3464,134000.0
2007-10-01 14:10:00,20.53,20.53,20.5,20.5,73200.0,18.3553,18.3553,18.3285,18.3285,73200.0
2007-10-01 14:20:00,20.51,20.51,20.47,20.48,73600.0,18.3374,18.3374,18.3017,18.3106,73600.0
2007-10-01 14:30:00,20.48,20.5,20.47,20.49,65200.0,18.3106,18.3285,18.3017,18.3195,65200.0
2007-10-01 14:40:00,20.49,20.56,20.49,20.54,133600.0,18.3195,18.3821,18.3195,18.3642,133600.0
2007-10-01 14:50:00,20.53,20.64,20.53,20.58,240800.0,18.3553,18.4537,18.3553,18.4,240800.0
2007-10-01 15:00:00,20.58,20.6,20.57,20.59,100400.0,18.4,18.4179,18.3911,18.4089,100400.0
2007-10-01 15:10:00,20.59,20.59,20.55,20.55,78800.0,18.4089,18.4089,18.3732,18.3732,78800.0
2007-10-01 15:20:00,20.55,20.56,20.53,20.56,192400.0,18.3732,18.3821,18.3553,18.3821,192400.0
2007-10-01 15:30:00,20.55,20.56,20.47,20.49,239200.0,18.3732,18.3821,18.3017,18.3195,239200.0
2007-10-01 15:40:00,20.49,20.52,20.44,20.52,329600.0,18.3195,18.3464,18.2748,18.3464,329600.0
2007-10-01 15:50:00,20.53,20.61,20.53,20.61,440000.0,18.3553,18.4268,18.3553,18.4268,440000.0
2007-10-02 09:30:00,20.61,20.64,20.51,20.61,124400.0,18.4268,18.4537,18.3374,18.4268,124400.0
2007-10-02 09:40:00,20.63,20.63,20.47,20.48,132000.0,18.4447,18.4447,18.3017,18.3106,132000.0
2007-10-02 09:50:00,20.48,20.53,20.48,20.53,105200.0,18.3106,18.3553,18.3106,18.3553,105200.0
2007-10-02 10:00:00,20.5,20.52,20.44,20.5,97200.0,18.3285,18.3464,18.2748,18.3285,97200.0
2007-10-02 10:10:00,20.51,20.53,20.47,20.49,104400.0,18.3374,18.3553,18.3017,18.3195,104400.0
2007-10-02 10:20:00,20.48,20.5,20.44,20.45,190400.0,18.3106,18.3285,18.2748,18.2838,190400.0
2007-10-02 10:30:00,20.45,20.46,20.39,20.43,194000.0,18.2838,18.2927,18.2301,18.2659,194000.0
2007-10-02 10:40:00,20.43,20.47,20.42,20.42,74000.0,18.2659,18.3017,18.257,18.257,74000.0
2007-10-02 10:50:00,20.42,20.44,20.39,20.41,174800.0,18.257,18.2748,18.2301,18.248,174800.0
2007-10-02 11:00:00,20.41,20.41,20.36,20.36,86800.0,18.248,18.248,18.2033,18.2033,86800.0
2007-10-02 11:10:00,20.36,20.39,20.35,20.39,159200.0,18.2033,18.2301,18.1944,18.2301,159200.0
2007-10-02 11:20:00,20.39,20.48,20.39,20.48,674000.0,18.2301,18.3106,18.2301,18.3106,674000.0
2007-10-02 11:30:00,20.49,20.52,20.45,20.45,81200.0,18.3195,18.3464,18.2838,18.2838,81200.0
2007-10-02 11:40:00,20.47,20.48,20.46,20.47,59200.0,18.3017,18.3106,18.2927,18.3017,59200.0
2007-10-02 11:50:00,20.47,20.49,20.46,20.48,29200.0,18.3017,18.3195,18.2927,18.3106,29200.0
2007-10-02 12:00:00,20.48,20.48,20.45,20.46,59600.0,18.3106,18.3106,18.2838,18.2927,59600.0
2007-10-02 12:10:00,20.45,20.49,20.45,20.45,48400.0,18.2838,18.3195,18.2838,18.2838,48400.0
2007-10-02 12:20:00,20.45,20.47,20.44,20.45,87200.0,18.2838,18.3017,18.2748,18.2838,87200.0
2007-10-02 12:30:00,20.45,20.45,20.39,20.42,71200.0,18.2838,18.2838,18.2301,18.257,71200.0
2007-10-02 12:40:00,20.42,20.44,20.41,20.44,16400.0,18.257,18.2748,18.248,18.2748,16400.0
2007-10-02 12:50:00,20.45,20.45,20.43,20.45,21200.0,18.2838,18.2838,18.2659,18.2838,21200.0
2007-10-02 13:00:00,20.44,20.47,20.44,20.47,73600.0,18.2748,18.3017,18.2748,18.3017,73600.0
2007-10-02 13:10:00,20.47,20.47,20.43,20.43,32400.0,18.3017,18.3017,18.2659,18.2659,32400.0
2007-10-02 13:20:00,20.43,20.43,20.36,20.38,126800.0,18.2659,18.2659,18.2033,18.2212,126800.0
2007-10-02 13:30:00,20.38,20.39,20.33,20.33,179200.0,18.2212,18.2301,18.1765,18.1765,179200.0
2007-10-02 13:40:00,20.33,20.37,20.29,20.31,185600.0,18.1765,18.2123,18.1407,18.1586,185600.0
2007-10-02 13:50:00,20.31,20.33,20.31,20.31,165600.0,18.1586,18.1765,18.1586,18.1586,165600.0
2007-10-02 14:00:00,20.31,20.32,20.29,20.29,61200.0,18.1586,18.1675,18.1407,18.1407,61200.0
2007-10-02 14:10:00,20.29,20.38,20.29,20.37,91200.0,18.1407,18.2212,18.1407,18.2123,91200.0
2007-10-02 14:20:00,20.37,20.39,20.35,20.38,150800.0,18.2123,18.2301,18.1944,18.2212,150800.0
2007-10-02 14:30:00,20.38,20.45,20.36,20.45,400000.0,18.2212,18.2838,18.2033,18.2838,400000.0
2007-10-02 14:40:00,20.45,20.46,20.43,20.44,143200.0,18.2838,18.2927,18.2659,18.2748,143200.0
2007-10-02 14:50:00,20.44,20.45,20.42,20.43,82000.0,18.2748,18.2838,18.257,18.2659,82000.0
2007-10-02 15:00:00,20.43,20.45,20.42,20.44,68400.0,18.2659,18.2838,18.257,18.2748,68400.0
2007-10-02 15:10:00,20.43,20.44,20.41,20.43,64800.0,18.2659,18.2748,18.248,18.2659,64800.0
2007-10-02 15:20:00,20.42,20.44,20.42,20.44,85200.0,18.257,18.2748,18.257,18.2748,85200.0
2007-10-02 15:30:00,20.43,20.49,20.42,20.45,138800.0,18.2659,18.3195,18.257,18.2838,138800.0
2007-10-02 15:40:00,20.45,20.47,20.43,20.45,296000.0,18.2838,18.3017,18.2659,18.2838,296000.0
2007-10-02 15:50:00,20.45,20.52,20.43,20.52,264800.0,18.2838,18.3464,18.2659,18.3464,264800.0
2007-10-03 09:30:00,20.55,20.56,20.47,20.48,171200.0,18.3732,18.3821,18.3017,18.3106,171200.0
2007-10-03 09:40:00,20.48,20.51,20.43,20.46,130400.0,18.3106,18.3374,18.2659,18.2927,130400.0
2007-10-03 09:50:00,20.47,20.55,20.46,20.5,152000.0,18.3017,18.3732,18.2927,18.3285,152000.0
2007-10-03 10:00:00,20.51,20.61,20.47,20.59,165600.0,18.3374,18.4268,18.3017,18.4089,165600.0
2007-10-03 10:10:00,20.59,20.67,20.59,20.62,88000.0,18.4089,18.4805,18.4089,18.4358,88000.0
2007-10-03 10:20:00,20.62,20.71,20.61,20.63,134000.0,18.4358,18.5162,18.4268,18.4447,134000.0
2007-10-03 10:30:00,20.64,20.64,20.5,20.5,190800.0,18.4537,18.4537,18.3285,18.3285,190800.0
2007-10-03 10:40:00,20.5,20.53,20.5,20.53,66400.0,18.3285,18.3553,18.3285,18.3553,66400.0
2007-10-03 10:50:00,20.53,20.64,20.53,20.59,107200.0,18.3553,18.4537,18.3553,18.4089,107200.0
2007-10-03 11:00:00,20.58,20.64,20.55,20.63,83600.0,18.4,18.4537,18.3732,18.4447,83600.0
2007-10-03 11:10:00,20.64,20.68,20.61,20.68,56800.0,18.4537,18.4894,18.4268,18.4894,56800.0
2007-10-03 11:20:00,20.67,20.7,20.67,20.67,89200.0,18.4805,18.5073,18.4805,18.4805,89200.0
2007-10-03 11:30:00,20.67,20.68,20.65,20.67,67600.0,18.4805,18.4894,18.4626,18.4805,67600.0
2007-10-03 11:40:00,20.67,20.68,20.66,20.67,149600.0,18.4805,18.4894,18.4715,18.4805,149600.0
2007-10-03 11:50:00,20.67,20.7,20.66,20.68,152000.0,18.4805,18.5073,18.4715,18.4894,152000.0
2007-10-03 12:00:00,20.68,20.75,20.68,20.74,110800.0,18.4894,18.552,18.4894,18.5431,110800.0
2007-10-03 12:10:00,20.74,20.75,20.73,20.73,51600.0,18.5431,18.552,18.5341,18.5341,51600.0
2007-10-03 12:20:00,20.72,20.72,20.68,20.69,62000.0,18.5252,18.5252,18.4894,18.4984,62000.0
2007-10-03 12:30:00,20.69,20.7,20.67,20.68,74800.0,18.4984,18.5073,18.4805,18.4894,74800.0
2007-10-03 12:40:00,20.68,20.69,20.67,20.68,64000.0,18.4894,18.4984,18.4805,18.4894,64000.0
2007-10-03 12:50:00,20.68,20.71,20.68,20.71,56800.0,18.4894,18.5162,18.4894,18.5162,56800.0
2007-10-03 13:00:00,20.71,20.75,20.71,20.73,122400.0,18.5162,18.552,18.5162,18.5341,122400.0
2007-10-03 13:10:00,20.73,20.73,20.66,20.69,56400.0,18.5341,18.5341,18.4715,18.4984,56400.0
2007-10-03 13:20:00,20.69,20.69,20.65,20.68,78800.0,18.4984,18.4984,18.4626,18.4894,78800.0
2007-10-03 13:30:00,20.67,20.68,20.63,20.63,120400.0,18.4805,18.4894,18.4447,18.4447,120400.0
2007-10-03 13:40:00,20.63,20.65,20.62,20.65,70400.0,18.4447,18.4626,18.4358,18.4626,70400.0
2007-10-03 13:50:00,20.65,20.68,20.65,20.68,46400.0,18.4626,18.4894,18.4626,18.4894,46400.0
2007-10-03 14:00:00,20.68,20.71,20.66,20.66,76800.0,18.4894,18.5162,18.4715,18.4715,76800.0
2007-10-03 14:10:00,20.66,20.67,20.63,20.67,79600.0,18.4715,18.4805,18.4447,18.4805,79600.0
2007-10-03 14:20:00,20.67,20.68,20.66,20.66,91600.0,18.4805,18.4894,18.4715,18.4715,91600.0
2007-10-03 14:30:00,20.66,20.66,20.57,20.57,138800.0,18.4715,18.4715,18.3911,18.3911,138800.0
2007-10-03 14:40:00,20.57,20.59,20.52,20.54,114400.0,18.3911,18.4089,18.3464,18.3642,114400.0
2007-10-03 14:50:00,20.54,20.64,20.54,20.63,82400.0,18.3642,18.4537,18.3642,18.4447,82400.0
2007-10-03 15:00:00,20.63,20.65,20.62,20.63,206000.0,18.4447,18.4626,18.4358,18.4447,206000.0
2007-10-03 15:10:00,20.63,20.68,20.63,20.68,176400.0,18.4447,18.4894,18.4447,18.4894,176400.0
2007-10-03 15:20:00,20.68,20.69,20.67,20.68,91600.0,18.4894,18.4984,18.4805,18.4894,91600.0
2007-10-03 15:30:00,20.68,20.75,20.68,20.72,190400.0,18.4894,18.552,18.4894,18.5252,190400.0
2007-10-03 15:40:00,20.72,20.74,20.68,20.74,178000.0,18.5252,18.5431,18.4894,18.5431,178000.0
2007-10-03 15:50:00,20.74,20.75,20.7,20.71,178800.0,18.5431,18.552,18.5073,18.5162,178800.0
2007-10-04 09:30:00,20.79,20.93,20.77,20.8,382800.0,18.5878,18.7129,18.5699,18.5967,382800.0
2007-10-04 09:40:00,20.82,20.9,20.82,20.86,82000.0,18.6146,18.6861,18.6146,18.6503,82000.0
2007-10-04 09:50:00,20.86,20.87,20.74,20.85,218000.0,18.6503,18.6593,18.5431,18.6414,218000.0
2007-10-04 10:00:00,20.84,20.84,20.7,20.71,102800.0,18.6325,18.6325,18.5073,18.5162,102800.0
2007-10-04 10:10:00,20.71,20.8,20.71,20.79,194000.0,18.5162,18.5967,18.5162,18.5878,194000.0
2007-10-04 10:20:00,20.8,20.8,20.73,20.74,103200.0,18.5967,18.5967,18.5341,18.5431,103200.0
2007-10-04 10:30:00,20.73,20.8,20.73,20.77,85600.0,18.5341,18.5967,18.5341,18.5699,85600.0
2007-10-04 10:40:00,20.76,20.86,20.75,20.82,96000.0,18.5609,18.6503,18.552,18.6146,96000.0
2007-10-04 10:50:00,20.83,20.86,20.82,20.84,44800.0,18.6235,18.6503,18.6146,18.6325,44800.0
2007-10-04 11:00:00,20.83,20.92,20.78,20.91,280400.0,18.6235,18.704,18.5788,18.6951,280400.0
2007-10-04 11:10:00,20.91,20.99,20.86,20.87,175200.0,18.6951,18.7666,18.6503,18.6593,175200.0
2007-10-04 11:20:00,20.87,20.87,20.73,20.73,159200.0,18.6593,18.6593,18.5341,18.5341,159200.0
2007-10-04 11:30:00,20.73,20.78,20.73,20.76,123600.0,18.5341,18.5788,18.5341,18.5609,123600.0
2007-10-04 11:40:00,20.77,20.78,20.68,20.68,129600.0,18.5699,18.5788,18.4894,18.4894,129600.0
2007-10-04 11:50:00,20.68,20.68,20.66,20.68,63600.0,18.4894,18.4894,18.4715,18.4894,63600.0
2007-10-04 12:00:00,20.68,20.69,20.67,20.68,104800.0,18.4894,18.4984,18.4805,18.4894,104800.0
2007-10-04 12:10:00,20.68,20.75,20.68,20.75,122000.0,18.4894,18.552,18.4894,18.552,122000.0
2007-10-04 12:20:00,20.75,20.76,20.72,20.72,168400.0,18.552,18.5609,18.5252,18.5252,168400.0
2007-10-04 12:30:00,20.73,20.74,20.7,20.71,88000.0,18.5341,18.5431,18.5073,18.5162,88000.0
2007-10-04 12:40:00,20.72,20.74,20.69,20.74,60000.0,18.5252,18.5431,18.4984,18.5431,60000.0
2007-10-04 12:50:00,20.74,20.75,20.71,20.71,34800.0,18.5431,18.552,18.5162,18.5162,34800.0
2007-10-04 13:00:00,20.71,20.71,20.69,20.71,48800.0,18.5162,18.5162,18.4984,18.5162,48800.0
2007-10-04 13:10:00,20.71,20.74,20.7,20.73,36800.0,18.5162,18.5431,18.5073,18.5341,36800.0
2007-10-04 13:20:00,20.72,20.74,20.69,20.72,42800.0,18.5252,18.5431,18.4984,18.5252,42800.0
2007-10-04 13:30:00,20.72,20.78,20.72,20.75,61200.0,18.5252,18.5788,18.5252,18.552,61200.0
2007-10-04 13:40:00,20.75,20.75,20.71,20.71,59200.0,18.552,18.552,18.5162,18.5162,59200.0
2007-10-04 13:50:00,20.71,20.74,20.71,20.73,58800.0,18.5162,18.5431,18.5162,18.5341,58800.0
2007-10-04 14:00:00,20.73,20.8,20.72,20.79,48800.0,18.5341,18.5967,18.5252,18.5878,48800.0
2007-10-04 14:10:00,20.79,20.8,20.75,20.77,101200.0,18.5878,18.5967,18.552,18.5699,101200.0
2007-10-04 14:20:00,20.75,20.76,20.75,20.75,44400.0,18.552,18.5609,18.552,18.552,44400.0
2007-10-04 14:30:00,20.75,20.76,20.74,20.74,28000.0,18.552,18.5609,18.5431,18.5431,28000.0
2007-10-04 14:40:00,20.75,20.78,20.74,20.76,67200.0,18.552,18.5788,18.5431,18.5609,67200.0
2007-10-04 14:50:00,20.76,20.76,20.74,20.74,80400.0,18.5609,18.5609,18.5431,18.5431,80400.0
2007-10-04 15:00:00,20.74,20.77,20.74,20.76,74000.0,18.5431,18.5699,18.5431,18.5609,74000.0
2007-10-04 15:10:00,20.75,20.78,20.75,20.76,88000.0,18.552,18.5788,18.552,18.5609,88000.0
2007-10-04 15:20:00,20.76,20.8,20.75,20.79,162000.0,18.5609,18.5967,18.552,18.5878,162000.0
2007-10-04 15:30:00,20.79,20.83,20.78,20.81,107200.0,18.5878,18.6235,18.5788,18.6056,107200.0
2007-10-04 15:40:00,20.81,20.87,20.8,20.87,114000.0,18.6056,18.6593,18.5967,18.6593,114000.0
2007-10-04 15:50:00,20.88,20.89,20.82,20.83,190000.0,18.6682,18.6772,18.6146,18.6235,190000.0
2007-10-05 09:30:00,20.88,20.99,20.88,20.98,175200.0,18.6682,18.7666,18.6682,18.7576,175200.0
2007-10-05 09:40:00,20.99,21.08,20.96,20.96,210400.0,18.7666,18.847,18.7398,18.7398,210400.0
2007-10-05 09:50:00,20.98,21.0,20.91,20.94,165600.0,18.7576,18.7755,18.6951,18.7219,165600.0
2007-10-05 10:00:00,20.92,20.96,20.83,20.96,134800.0,18.704,18.7398,18.6235,18.7398,134800.0
2007-10-05 10:10:00,20.96,20.97,20.87,20.93,80400.0,18.7398,18.7487,18.6593,18.7129,80400.0
2007-10-05 10:20:00,20.93,20.95,20.91,20.92,70000.0,18.7129,18.7308,18.6951,18.704,70000.0
2007-10-05 10:30:00,20.92,20.97,20.92,20.96,88800.0,18.704,18.7487,18.704,18.7398,88800.0
2007-10-05 10:40:00,20.96,21.13,20.96,21.13,164800.0,18.7398,18.8917,18.7398,18.8917,164800.0
2007-10-05 10:50:00,21.11,21.12,21.04,21.09,57200.0,18.8739,18.8828,18.8113,18.856,57200.0
2007-10-05 11:00:00,21.08,21.15,21.05,21.06,163200.0,18.847,18.9096,18.8202,18.8292,163200.0
2007-10-05 11:10:00,21.06,21.11,21.05,21.1,83200.0,18.8292,18.8739,18.8202,18.8649,83200.0
2007-10-05 11:20:00,21.09,21.15,21.09,21.13,140400.0,18.856,18.9096,18.856,18.8917,140400.0
2007-10-05 11:30:00,21.12,21.24,21.11,21.23,186800.0,18.8828,18.9901,18.8739,18.9812,186800.0
2007-10-05 11:40:00,21.23,21.24,21.23,21.23,56000.0,18.9812,18.9901,18.9812,18.9812,56000.0
2007-10-05 11:50:00,21.23,21.24,21.21,21.22,54000.0,18.9812,18.9901,18.9633,18.9722,54000.0
2007-10-05 12:00:00,21.22,21.26,21.22,21.25,112800.0,18.9722,19.008,18.9722,18.999,112800.0
2007-10-05 12:10:00,21.25,21.26,21.23,21.25,60000.0,18.999,19.008,18.9812,18.999,60000.0
2007-10-05 12:20:00,21.25,21.3,21.24,21.27,102400.0,18.999,19.0437,18.9901,19.0169,102400.0
2007-10-05 12:30:00,21.26,21.29,21.26,21.28,38800.0,19.008,19.0348,19.008,19.0259,38800.0
2007-10-05 12:40:00,21.28,21.29,21.28,21.29,66000.0,19.0259,19.0348,19.0259,19.0348,66000.0
2007-10-05 12:50:00,21.28,21.36,21.28,21.33,138400.0,19.0259,19.0974,19.0259,19.0706,138400.0
2007-10-05 13:00:00,21.33,21.39,21.3,21.33,236000.0,19.0706,19.1242,19.0437,19.0706,236000.0
2007-10-05 13:10:00,21.33,21.34,21.31,21.31,21200.0,19.0706,19.0795,19.0527,19.0527,21200.0
2007-10-05 13:20:00,21.32,21.33,21.3,21.33,41600.0,19.0616,19.0706,19.0437,19.0706,41600.0
2007-10-05 13:30:00,21.32,21.37,21.32,21.36,75600.0,19.0616,19.1063,19.0616,19.0974,75600.0
2007-10-05 13:40:00,21.36,21.5,21.36,21.49,295600.0,19.0974,19.2226,19.0974,19.2136,295600.0
2007-10-05 13:50:00,21.49,21.49,21.44,21.47,79200.0,19.2136,19.2136,19.1689,19.1957,79200.0
2007-10-05 14:00:00,21.45,21.49,21.45,21.45,72000.0,19.1779,19.2136,19.1779,19.1779,72000.0
2007-10-05 14:10:00,21.45,21.48,21.44,21.47,120400.0,19.1779,19.2047,19.1689,19.1957,120400.0
2007-10-05 14:20:00,21.47,21.49,21.44,21.46,155200.0,19.1957,19.2136,19.1689,19.1868,155200.0
2007-10-05 14:30:00,21.45,21.48,21.4,21.42,167200.0,19.1779,19.2047,19.1331,19.151,167200.0
2007-10-05 14:40:00,21.42,21.44,21.38,21.42,185600.0,19.151,19.1689,19.1153,19.151,185600.0
2007-10-05 14:50:00,21.43,21.45,21.41,21.45,172000.0,19.16,19.1779,19.1421,19.1779,172000.0
2007-10-05 15:00:00,21.45,21.49,21.44,21.48,164000.0,19.1779,19.2136,19.1689,19.2047,164000.0
2007-10-05 15:10:00,21.48,21.48,21.43,21.46,212000.0,19.2047,19.2047,19.16,19.1868,212000.0
2007-10-05 15:20:00,21.45,21.46,21.39,21.46,181600.0,19.1779,19.1868,19.1242,19.1868,181600.0
2007-10-05 15:30:00,21.46,21.49,21.42,21.49,194800.0,19.1868,19.2136,19.151,19.2136,194800.0
2007-10-05 15:40:00,21.49,21.49,21.39,21.41,164000.0,19.2136,19.2136,19.1242,19.1421,164000.0
2007-10-05 15:50:00,21.41,21.45,21.38,21.45,398400.0,19.1421,19.1779,19.1153,19.1779,398400.0
2007-10-08 09:30:00,21.32,21.37,21.15,21.15,310800.0,19.0616,19.1063,18.9096,18.9096,310800.0
2007-10-08 09:40:00,21.17,21.18,21.05,21.08,271600.0,18.9275,18.9365,18.8202,18.847,271600.0
2007-10-08 09:50:00,21.08,21.1,21.04,21.06,145600.0,18.847,18.8649,18.8113,18.8292,145600.0
2007-10-08 10:00:00,21.06,21.09,21.03,21.03,211600.0,18.8292,18.856,18.8023,18.8023,211600.0
2007-10-08 10:10:00,21.03,21.03,20.95,20.97,419600.0,18.8023,18.8023,18.7308,18.7487,419600.0
2007-10-08 10:20:00,20.96,21.0,20.95,20.99,177600.0,18.7398,18.7755,18.7308,18.7666,177600.0
2007-10-08 10:30:00,21.0,21.0,20.97,21.0,150800.0,18.7755,18.7755,18.7487,18.7755,150800.0
2007-10-08 10:40:00,21.0,21.0,20.97,20.98,185600.0,18.7755,18.7755,18.7487,18.7576,185600.0
2007-10-08 10:50:00,20.98,20.98,20.94,20.94,63600.0,18.7576,18.7576,18.7219,18.7219,63600.0
2007-10-08 11:00:00,20.94,20.97,20.9,20.92,132400.0,18.7219,18.7487,18.6861,18.704,132400.0
2007-10-08 11:10:00,20.92,21.0,20.83,20.83,416400.0,18.704,18.7755,18.6235,18.6235,416400.0
2007-10-08 11:20:00,20.84,20.92,20.83,20.89,132400.0,18.6325,18.704,18.6235,18.6772,132400.0
2007-10-08 11:30:00,20.88,20.93,20.88,20.92,146800.0,18.6682,18.7129,18.6682,18.704,146800.0
2007-10-08 11:40:00,20.92,20.95,20.91,20.91,73200.0,18.704,18.7308,18.6951,18.6951,73200.0
2007-10-08 11:50:00,20.91,20.94,20.89,20.94,70800.0,18.6951,18.7219,18.6772,18.7219,70800.0
2007-10-08 12:00:00,20.94,20.97,20.92,20.92,78800.0,18.7219,18.7487,18.704,18.704,78800.0
2007-10-08 12:10:00,20.92,20.92,20.88,20.89,58800.0,18.704,18.704,18.6682,18.6772,58800.0
2007-10-08 12:20:00,20.9,20.95,20.88,20.93,141600.0,18.6861,18.7308,18.6682,18.7129,141600.0
2007-10-08 12:30:00,20.93,20.93,20.88,20.91,77600.0,18.7129,18.7129,18.6682,18.6951,77600.0
2007-10-08 12:40:00,20.91,20.93,20.91,20.92,60000.0,18.6951,18.7129,18.6951,18.704,60000.0
2007-10-08 12:50:00,20.93,21.0,20.93,20.97,240000.0,18.7129,18.7755,18.7129,18.7487,240000.0
2007-10-08 13:00:00,20.97,20.98,20.93,20.98,87600.0,18.7487,18.7576,18.7129,18.7576,87600.0
2007-10-08 13:10:00,20.97,20.98,20.95,20.95,58800.0,18.7487,18.7576,18.7308,18.7308,58800.0
2007-10-08 13:20:00,20.95,20.96,20.93,20.93,58800.0,18.7308,18.7398,18.7129,18.7129,58800.0
2007-10-08 13:30:00,20.93,20.96,20.93,20.95,164400.0,18.7129,18.7398,18.7129,18.7308,164400.0
2007-10-08 13:40:00,20.96,20.96,20.89,20.9,76400.0,18.7398,18.7398,18.6772,18.6861,76400.0
2007-10-08 13:50:00,20.91,20.91,20.88,20.89,63600.0,18.6951,18.6951,18.6682,18.6772,63600.0
2007-10-08 14:00:00,20.9,20.93,20.88,20.89,88800.0,18.6861,18.7129,18.6682,18.6772,88800.0
2007-10-08 14:10:00,20.89,20.92,20.84,20.92,119200.0,18.6772,18.704,18.6325,18.704,119200.0
2007-10-08 14:20:00,20.92,20.94,20.89,20.89,69600.0,18.704,18.7219,18.6772,18.6772,69600.0
2007-10-08 14:30:00,20.89,20.98,20.89,20.97,162800.0,18.6772,18.7576,18.6772,18.7487,162800.0
2007-10-08 14:40:00,20.96,21.0,20.94,20.99,116000.0,18.7398,18.7755,18.7219,18.7666,116000.0
2007-10-08 14:50:00,20.99,20.99,20.95,20.96,114800.0,18.7666,18.7666,18.7308,18.7398,114800.0
2007-10-08 15:00:00,20.96,20.97,20.95,20.95,102400.0,18.7398,18.7487,18.7308,18.7308,102400.0
2007-10-08 15:10:00,20.95,20.97,20.94,20.96,236000.0,18.7308,18.7487,18.7219,18.7398,236000.0
2007-10-08 15:20:00,20.96,20.96,20.9,20.93,150000.0,18.7398,18.7398,18.6861,18.7129,150000.0
2007-10-08 15:30:00,20.93,20.94,20.89,20.89,139200.0,18.7129,18.7219,18.6772,18.6772,139200.0
2007-10-08 15:40:00,20.89,20.93,20.89,20.91,262800.0,18.6772,18.7129,18.6772,18.6951,262800.0
2007-10-08 15:50:00,20.91,20.93,20.86,20.9,486000.0,18.6951,18.7129,18.6503,18.6861,486000.0
2007-10-09 09:30:00,21.02,21.02,20.9,20.99,328000.0,18.7934,18.7934,18.6861,18.7666,328000.0
2007-10-09 09:40:00,20.98,21.0,20.98,20.99,296800.0,18.7576,18.7755,18.7576,18.7666,296800.0
2007-10-09 09:50:00,20.99,21.03,20.96,20.98,194400.0,18.7666,18.8023,18.7398,18.7576,194400.0
2007-10-09 10:00:00,20.98,21.01,20.95,20.99,155600.0,18.7576,18.7845,18.7308,18.7666,155600.0
2007-10-09 10:10:00,20.99,21.0,20.92,20.94,187200.0,18.7666,18.7755,18.704,18.7219,187200.0
2007-10-09 10:20:00,20.94,20.95,20.92,20.92,92800.0,18.7219,18.7308,18.704,18.704,92800.0
2007-10-09 10:30:00,20.92,20.93,20.92,20.93,77600.0,18.704,18.7129,18.704,18.7129,77600.0
2007-10-09 10:40:00,20.93,20.94,20.9,20.91,86800.0,18.7129,18.7219,18.6861,18.6951,86800.0
2007-10-09 10:50:00,20.91,20.93,20.9,20.93,80400.0,18.6951,18.7129,18.6861,18.7129,80400.0
2007-10-09 11:00:00,20.93,20.97,20.92,20.95,90000.0,18.7129,18.7487,18.704,18.7308,90000.0
2007-10-09 11:10:00,20.96,20.98,20.95,20.95,70400.0,18.7398,18.7576,18.7308,18.7308,70400.0
2007-10-09 11:20:00,20.95,20.97,20.94,20.95,66800.0,18.7308,18.7487,18.7219,18.7308,66800.0
2007-10-09 11:30:00,20.95,20.96,20.95,20.96,48400.0,18.7308,18.7398,18.7308,18.7398,48400.0
2007-10-09 11:40:00,20.96,20.96,20.92,20.94,161200.0,18.7398,18.7398,18.704,18.7219,161200.0
2007-10-09 11:50:00,20.94,20.97,20.94,20.96,83600.0,18.7219,18.7487,18.7219,18.7398,83600.0
2007-10-09 12:00:00,20.96,20.98,20.95,20.95,106000.0,18.7398,18.7576,18.7308,18.7308,106000.0
2007-10-09 12:10:00,20.95,20.95,20.92,20.94,225600.0,18.7308,18.7308,18.704,18.7219,225600.0
2007-10-09 12:20:00,20.94,20.95,20.94,20.95,58000.0,18.7219,18.7308,18.7219,18.7308,58000.0
2007-10-09 12:30:00,20.95,20.95,20.94,20.95,44000.0,18.7308,18.7308,18.7219,18.7308,44000.0
2007-10-09 12:40:00,20.95,21.0,20.95,20.99,136000.0,18.7308,18.7755,18.7308,18.7666,136000.0
2007-10-09 12:50:00,20.99,21.01,20.98,21.0,144000.0,18.7666,18.7845,18.7576,18.7755,144000.0
2007-10-09 13:00:00,21.0,21.01,20.99,21.01,126400.0,18.7755,18.7845,18.7666,18.7845,126400.0
2007-10-09 13:10:00,21.01,21.03,20.99,20.99,126400.0,18.7845,18.8023,18.7666,18.7666,126400.0
2007-10-09 13:20:00,20.99,21.0,20.98,20.98,75200.0,18.7666,18.7755,18.7576,18.7576,75200.0
2007-10-09 13:30:00,20.98,21.01,20.98,21.0,34400.0,18.7576,18.7845,18.7576,18.7755,34400.0
2007-10-09 13:40:00,21.0,21.06,20.98,21.06,66400.0,18.7755,18.8292,18.7576,18.8292,66400.0
2007-10-09 13:50:00,21.06,21.09,21.06,21.08,72400.0,18.8292,18.856,18.8292,18.847,72400.0
2007-10-09 14:00:00,21.07,21.09,21.01,21.03,180400.0,18.8381,18.856,18.7845,18.8023,180400.0
2007-10-09 14:10:00,21.03,21.05,20.99,21.0,97200.0,18.8023,18.8202,18.7666,18.7755,97200.0
2007-10-09 14:20:00,20.99,21.11,20.99,21.1,114000.0,18.7666,18.8739,18.7666,18.8649,114000.0
2007-10-09 14:30:00,21.11,21.19,21.1,21.15,150400.0,18.8739,18.9454,18.8649,18.9096,150400.0
2007-10-09 14:40:00,21.15,21.21,21.14,21.15,221600.0,18.9096,18.9633,18.9007,18.9096,221600.0
2007-10-09 14:50:00,21.15,21.22,21.14,21.22,202800.0,18.9096,18.9722,18.9007,18.9722,202800.0
2007-10-09 15:00:00,21.22,21.24,21.19,21.2,128400.0,18.9722,18.9901,18.9454,18.9543,128400.0
2007-10-09 15:10:00,21.2,21.23,21.18,21.19,100400.0,18.9543,18.9812,18.9365,18.9454,100400.0
2007-10-09 15:20:00,21.19,21.24,21.18,21.2,138800.0,18.9454,18.9901,18.9365,18.9543,138800.0
2007-10-09 15:30:00,21.2,21.26,21.2,21.26,208800.0,18.9543,19.008,18.9543,19.008,208800.0
2007-10-09 15:40:00,21.26,21.26,21.17,21.18,249600.0,19.008,19.008,18.9275,18.9365,249600.0
2007-10-09 15:50:00,21.18,21.19,21.16,21.18,350800.0,18.9365,18.9454,18.9186,18.9365,350800.0
2007-10-10 09:30:00,21.12,21.17,20.62,20.71,588000.0,18.8828,18.9275,18.4358,18.5162,588000.0
2007-10-10 09:40:00,20.71,20.79,20.64,20.79,519600.0,18.5162,18.5878,18.4537,18.5878,519600.0
2007-10-10 09:50:00,20.78,21.06,20.76,21.01,549600.0,18.5788,18.8292,18.5609,18.7845,549600.0
2007-10-10 10:00:00,21.0,21.09,20.96,20.97,271600.0,18.7755,18.856,18.7398,18.7487,271600.0
2007-10-10 10:10:00,20.97,21.09,20.97,21.08,161600.0,18.7487,18.856,18.7487,18.847,161600.0
2007-10-10 10:20:00,21.08,21.17,21.06,21.15,150800.0,18.847,18.9275,18.8292,18.9096,150800.0
2007-10-10 10:30:00,21.14,21.33,21.13,21.29,226000.0,18.9007,19.0706,18.8917,19.0348,226000.0
2007-10-10 10:40:00,21.29,21.42,21.28,21.36,246800.0,19.0348,19.151,19.0259,19.0974,246800.0
2007-10-10 10:50:00,21.35,21.35,21.32,21.33,79200.0,19.0884,19.0884,19.0616,19.0706,79200.0
2007-10-10 11:00:00,21.33,21.34,21.19,21.26,273600.0,19.0706,19.0795,18.9454,19.008,273600.0
2007-10-10 11:10:00,21.25,21.29,21.23,21.25,106400.0,18.999,19.0348,18.9812,18.999,106400.0
2007-10-10 11:20:00,21.25,21.3,21.18,21.28,106400.0,18.999,19.0437,18.9365,19.0259,106400.0
2007-10-10 11:30:00,21.28,21.3,21.23,21.3,130000.0,19.0259,19.0437,18.9812,19.0437,130000.0
2007-10-10 11:40:00,21.29,21.34,21.28,21.33,54000.0,19.0348,19.0795,19.0259,19.0706,54000.0
2007-10-10 11:50:00,21.33,21.38,21.32,21.37,214800.0,19.0706,19.1153,19.0616,19.1063,214800.0
2007-10-10 12:00:00,21.37,21.4,21.35,21.36,97600.0,19.1063,19.1331,19.0884,19.0974,97600.0
2007-10-10 12:10:00,21.36,21.36,21.32,21.33,180400.0,19.0974,19.0974,19.0616,19.0706,180400.0
2007-10-10 12:20:00,21.33,21.34,21.29,21.3,50400.0,19.0706,19.0795,19.0348,19.0437,50400.0
2007-10-10 12:30:00,21.29,21.39,21.28,21.33,186000.0,19.0348,19.1242,19.0259,19.0706,186000.0
2007-10-10 12:40:00,21.32,21.37,21.31,21.33,74000.0,19.0616,19.1063,19.0527,19.0706,74000.0
2007-10-10 12:50:00,21.32,21.32,21.29,21.3,138000.0,19.0616,19.0616,19.0348,19.0437,138000.0
2007-10-10 13:00:00,21.3,21.34,21.27,21.33,151200.0,19.0437,19.0795,19.0169,19.0706,151200.0
2007-10-10 13:10:00,21.32,21.34,21.24,21.24,91200.0,19.0616,19.0795,18.9901,18.9901,91200.0
2007-10-10 13:20:00,21.24,21.25,21.16,21.17,139600.0,18.9901,18.999,18.9186,18.9275,139600.0
2007-10-10 13:30:00,21.17,21.21,21.14,21.2,96000.0,18.9275,18.9633,18.9007,18.9543,96000.0
2007-10-10 13:40:00,21.2,21.24,21.2,21.23,32000.0,18.9543,18.9901,18.9543,18.9812,32000.0
2007-10-10 13:50:00,21.23,21.24,21.15,21.15,97200.0,18.9812,18.9901,18.9096,18.9096,97200.0
2007-10-10 14:00:00,21.16,21.16,21.11,21.16,78400.0,18.9186,18.9186,18.8739,18.9186,78400.0
2007-10-10 14:10:00,21.16,21.26,21.16,21.24,101600.0,18.9186,19.008,18.9186,18.9901,101600.0
2007-10-10 14:20:00,21.25,21.26,21.23,21.24,203200.0,18.999,19.008,18.9812,18.9901,203200.0
2007-10-10 14:30:00,21.24,21.25,21.23,21.25,62800.0,18.9901,18.999,18.9812,18.999,62800.0
2007-10-10 14:40:00,21.25,21.25,21.24,21.25,67200.0,18.999,18.999,18.9901,18.999,67200.0
2007-10-10 14:50:00,21.24,21.3,21.22,21.27,56000.0,18.9901,19.0437,18.9722,19.0169,56000.0
2007-10-10 15:00:00,21.27,21.32,21.27,21.28,50400.0,19.0169,19.0616,19.0169,19.0259,50400.0
2007-10-10 15:10:00,21.28,21.3,21.28,21.29,45600.0,19.0259,19.0437,19.0259,19.0348,45600.0
2007-10-10 15:20:00,21.3,21.31,21.28,21.3,132800.0,19.0437,19.0527,19.0259,19.0437,132800.0
2007-10-10 15:30:00,21.3,21.33,21.29,21.31,84000.0,19.0437,19.0706,19.0348,19.0527,84000.0
2007-10-10 15:40:00,21.31,21.34,21.29,21.34,128800.0,19.0527,19.0795,19.0348,19.0795,128800.0
2007-10-10 15:50:00,21.34,21.34,21.24,21.26,453600.0,19.0795,19.0795,18.9901,19.008,453600.0
2007-10-11 09:30:00,21.15,21.2,20.91,21.02,498800.0,18.9096,18.9543,18.6951,18.7934,498800.0
2007-10-11 09:40:00,21.02,21.06,20.93,20.99,292400.0,18.7934,18.8292,18.7129,18.7666,292400.0
2007-10-11 09:50:00,20.99,21.01,20.8,20.84,434400.0,18.7666,18.7845,18.5967,18.6325,434400.0
2007-10-11 10:00:00,20.85,20.93,20.85,20.93,388000.0,18.6414,18.7129,18.6414,18.7129,388000.0
2007-10-11 10:10:00,20.93,20.93,20.86,20.88,245600.0,18.7129,18.7129,18.6503,18.6682,245600.0
2007-10-11 10:20:00,20.88,20.89,20.84,20.85,230800.0,18.6682,18.6772,18.6325,18.6414,230800.0
2007-10-11 10:30:00,20.84,20.92,20.84,20.85,460800.0,18.6325,18.704,18.6325,18.6414,460800.0
2007-10-11 10:40:00,20.85,20.89,20.82,20.86,385600.0,18.6414,18.6772,18.6146,18.6503,385600.0
2007-10-11 10:50:00,20.87,20.91,20.82,20.82,178800.0,18.6593,18.6951,18.6146,18.6146,178800.0
2007-10-11 11:00:00,20.82,20.82,20.59,20.63,514000.0,18.6146,18.6146,18.4089,18.4447,514000.0
2007-10-11 11:10:00,20.63,20.63,20.58,20.6,198400.0,18.4447,18.4447,18.4,18.4179,198400.0
2007-10-11 11:20:00,20.6,20.69,20.6,20.68,161200.0,18.4179,18.4984,18.4179,18.4894,161200.0
2007-10-11 11:30:00,20.67,20.68,20.65,20.66,177600.0,18.4805,18.4894,18.4626,18.4715,177600.0
2007-10-11 11:40:00,20.66,20.73,20.65,20.73,98400.0,18.4715,18.5341,18.4626,18.5341,98400.0
2007-10-11 11:50:00,20.73,20.75,20.72,20.73,180400.0,18.5341,18.552,18.5252,18.5341,180400.0
2007-10-11 12:00:00,20.73,20.76,20.73,20.74,254800.0,18.5341,18.5609,18.5341,18.5431,254800.0
2007-10-11 12:10:00,20.74,20.75,20.68,20.75,138000.0,18.5431,18.552,18.4894,18.552,138000.0
2007-10-11 12:20:00,20.75,20.81,20.75,20.8,217200.0,18.552,18.6056,18.552,18.5967,217200.0
2007-10-11 12:30:00,20.8,20.84,20.8,20.84,172800.0,18.5967,18.6325,18.5967,18.6325,172800.0
2007-10-11 12:40:00,20.84,20.87,20.83,20.83,230400.0,18.6325,18.6593,18.6235,18.6235,230400.0
2007-10-11 12:50:00,20.84,20.84,20.79,20.82,218400.0,18.6325,18.6325,18.5878,18.6146,218400.0
2007-10-11 13:00:00,20.82,20.83,20.81,20.82,92000.0,18.6146,18.6235,18.6056,18.6146,92000.0
2007-10-11 13:10:00,20.82,20.83,20.81,20.81,137600.0,18.6146,18.6235,18.6056,18.6056,137600.0
2007-10-11 13:20:00,20.81,20.83,20.79,20.81,97600.0,18.6056,18.6235,18.5878,18.6056,97600.0
2007-10-11 13:30:00,20.81,20.9,20.81,20.88,260000.0,18.6056,18.6861,18.6056,18.6682,260000.0
2007-10-11 13:40:00,20.88,20.89,20.86,20.86,229200.0,18.6682,18.6772,18.6503,18.6503,229200.0
2007-10-11 13:50:00,20.86,20.88,20.76,20.77,238000.0,18.6503,18.6682,18.5609,18.5699,238000.0
2007-10-11 14:00:00,20.77,20.77,20.67,20.7,247200.0,18.5699,18.5699,18.4805,18.5073,247200.0
2007-10-11 14:10:00,20.7,20.72,20.61,20.65,310400.0,18.5073,18.5252,18.4268,18.4626,310400.0
2007-10-11 14:20:00,20.64,20.72,20.57,20.59,392400.0,18.4537,18.5252,18.3911,18.4089,392400.0
2007-10-11 14:30:00,20.6,20.61,20.54,20.58,228400.0,18.4179,18.4268,18.3642,18.4,228400.0
2007-10-11 14:40:00,20.58,20.67,20.55,20.61,191600.0,18.4,18.4805,18.3732,18.4268,191600.0
2007-10-11 14:50:00,20.61,20.64,20.54,20.58,330000.0,18.4268,18.4537,18.3642,18.4,330000.0
2007-10-11 15:00:00,20.57,20.59,20.38,20.41,497600.0,18.3911,18.4089,18.2212,18.248,497600.0
2007-10-11 15:10:00,20.41,20.5,20.37,20.38,576400.0,18.248,18.3285,18.2123,18.2212,576400.0
2007-10-11 15:20:00,20.38,20.42,20.26,20.33,540400.0,18.2212,18.257,18.1139,18.1765,540400.0
2007-10-11 15:30:00,20.33,20.5,20.3,20.43,569600.0,18.1765,18.3285,18.1497,18.2659,569600.0
2007-10-11 15:40:00,20.42,20.45,20.27,20.31,545600.0,18.257,18.2838,18.1228,18.1586,545600.0
2007-10-11 15:50:00,20.31,20.33,20.23,20.3,636000.0,18.1586,18.1765,18.0871,18.1497,636000.0
2007-10-12 09:30:00,20.38,20.49,20.31,20.33,221200.0,18.2212,18.3195,18.1586,18.1765,221200.0
2007-10-12 09:40:00,20.33,20.39,20.22,20.3,272400.0,18.1765,18.2301,18.0781,18.1497,272400.0
2007-10-12 09:50:00,20.31,20.37,20.26,20.35,248800.0,18.1586,18.2123,18.1139,18.1944,248800.0
2007-10-12 10:00:00,20.35,20.44,20.33,20.42,257200.0,18.1944,18.2748,18.1765,18.257,257200.0
2007-10-12 10:10:00,20.43,20.46,20.39,20.46,190400.0,18.2659,18.2927,18.2301,18.2927,190400.0
2007-10-12 10:20:00,20.46,20.56,20.46,20.55,194400.0,18.2927,18.3821,18.2927,18.3732,194400.0
2007-10-12 10:30:00,20.55,20.56,20.52,20.52,133200.0,18.3732,18.3821,18.3464,18.3464,133200.0
2007-10-12 10:40:00,20.53,20.53,20.5,20.5,204800.0,18.3553,18.3553,18.3285,18.3285,204800.0
2007-10-12 10:50:00,20.5,20.53,20.5,20.53,96400.0,18.3285,18.3553,18.3285,18.3553,96400.0
2007-10-12 11:00:00,20.54,20.65,20.54,20.61,196000.0,18.3642,18.4626,18.3642,18.4268,196000.0
2007-10-12 11:10:00,20.61,20.61,20.55,20.55,293600.0,18.4268,18.4268,18.3732,18.3732,293600.0
2007-10-12 11:20:00,20.56,20.58,20.55,20.55,220800.0,18.3821,18.4,18.3732,18.3732,220800.0
2007-10-12 11:30:00,20.56,20.58,20.55,20.56,88000.0,18.3821,18.4,18.3732,18.3821,88000.0
2007-10-12 11:40:00,20.56,20.56,20.52,20.54,71600.0,18.3821,18.3821,18.3464,18.3642,71600.0
2007-10-12 11:50:00,20.54,20.57,20.53,20.57,164000.0,18.3642,18.3911,18.3553,18.3911,164000.0
2007-10-12 12:00:00,20.56,20.59,20.55,20.56,77600.0,18.3821,18.4089,18.3732,18.3821,77600.0
2007-10-12 12:10:00,20.56,20.6,20.56,20.6,100000.0,18.3821,18.4179,18.3821,18.4179,100000.0
2007-10-12 12:20:00,20.6,20.65,20.6,20.64,113600.0,18.4179,18.4626,18.4179,18.4537,113600.0
2007-10-12 12:30:00,20.64,20.64,20.63,20.63,65200.0,18.4537,18.4537,18.4447,18.4447,65200.0
2007-10-12 12:40:00,20.63,20.65,20.61,20.64,102000.0,18.4447,18.4626,18.4268,18.4537,102000.0
2007-10-12 12:50:00,20.64,20.64,20.63,20.64,63600.0,18.4537,18.4537,18.4447,18.4537,63600.0
2007-10-12 13:00:00,20.64,20.66,20.6,20.61,142400.0,18.4537,18.4715,18.4179,18.4268,142400.0
2007-10-12 13:10:00,20.61,20.63,20.5,20.54,282800.0,18.4268,18.4447,18.3285,18.3642,282800.0
2007-10-12 13:20:00,20.55,20.55,20.49,20.51,66000.0,18.3732,18.3732,18.3195,18.3374,66000.0
2007-10-12 13:30:00,20.52,20.57,20.52,20.56,86800.0,18.3464,18.3911,18.3464,18.3821,86800.0
2007-10-12 13:40:00,20.56,20.59,20.5,20.52,130400.0,18.3821,18.4089,18.3285,18.3464,130400.0
2007-10-12 13:50:00,20.5,20.51,20.47,20.48,80400.0,18.3285,18.3374,18.3017,18.3106,80400.0
2007-10-12 14:00:00,20.47,20.54,20.47,20.49,181200.0,18.3017,18.3642,18.3017,18.3195,181200.0
2007-10-12 14:10:00,20.49,20.52,20.48,20.52,68000.0,18.3195,18.3464,18.3106,18.3464,68000.0
2007-10-12 14:20:00,20.51,20.51,20.43,20.46,168400.0,18.3374,18.3374,18.2659,18.2927,168400.0
2007-10-12 14:30:00,20.46,20.53,20.46,20.5,143200.0,18.2927,18.3553,18.2927,18.3285,143200.0
2007-10-12 14:40:00,20.5,20.5,20.43,20.46,109200.0,18.3285,18.3285,18.2659,18.2927,109200.0
2007-10-12 14:50:00,20.46,20.49,20.45,20.47,85600.0,18.2927,18.3195,18.2838,18.3017,85600.0
2007-10-12 15:00:00,20.47,20.5,20.43,20.5,123600.0,18.3017,18.3285,18.2659,18.3285,123600.0
2007-10-12 15:10:00,20.49,20.5,20.46,20.47,100400.0,18.3195,18.3285,18.2927,18.3017,100400.0
2007-10-12 15:20:00,20.48,20.5,20.46,20.48,180400.0,18.3106,18.3285,18.2927,18.3106,180400.0
2007-10-12 15:30:00,20.49,20.5,20.46,20.47,252000.0,18.3195,18.3285,18.2927,18.3017,252000.0
2007-10-12 15:40:00,20.47,20.47,20.44,20.45,260000.0,18.3017,18.3017,18.2748,18.2838,260000.0
2007-10-12 15:50:00,20.46,20.48,20.44,20.46,560800.0,18.2927,18.3106,18.2748,18.2927,560800.0
2007-10-15 09:30:00,20.41,20.42,20.17,20.2,366400.0,18.248,18.257,18.0334,18.0603,366400.0
2007-10-15 09:40:00,20.2,20.22,20.07,20.07,168800.0,18.0603,18.0781,17.944,17.944,168800.0
2007-10-15 09:50:00,20.07,20.12,20.0,20.01,219200.0,17.944,17.9887,17.8814,17.8904,219200.0
2007-10-15 10:00:00,20.0,20.06,19.98,20.02,184000.0,17.8814,17.9351,17.8636,17.8993,184000.0
2007-10-15 10:10:00,20.02,20.04,19.87,19.95,396400.0,17.8993,17.9172,17.7652,17.8367,396400.0
2007-10-15 10:20:00,19.95,20.0,19.93,19.93,209200.0,17.8367,17.8814,17.8189,17.8189,209200.0
2007-10-15 10:30:00,19.92,20.02,19.91,19.98,172000.0,17.8099,17.8993,17.801,17.8636,172000.0
2007-10-15 10:40:00,19.99,20.0,19.94,19.99,199600.0,17.8725,17.8814,17.8278,17.8725,199600.0
2007-10-15 10:50:00,19.99,20.0,19.97,19.99,98800.0,17.8725,17.8814,17.8546,17.8725,98800.0
2007-10-15 11:00:00,19.99,19.99,19.89,19.98,143200.0,17.8725,17.8725,17.7831,17.8636,143200.0
2007-10-15 11:10:00,19.97,19.98,19.91,19.91,104000.0,17.8546,17.8636,17.801,17.801,104000.0
2007-10-15 11:20:00,19.9,19.9,19.76,19.83,188800.0,17.792,17.792,17.6669,17.7295,188800.0
2007-10-15 11:30:00,19.82,19.86,19.8,19.85,160000.0,17.7205,17.7563,17.7026,17.7473,160000.0
2007-10-15 11:40:00,19.85,19.88,19.85,19.86,272800.0,17.7473,17.7742,17.7473,17.7563,272800.0
2007-10-15 11:50:00,19.86,19.92,19.86,19.92,148400.0,17.7563,17.8099,17.7563,17.8099,148400.0
2007-10-15 12:00:00,19.91,19.91,19.88,19.89,300000.0,17.801,17.801,17.7742,17.7831,300000.0
2007-10-15 12:10:00,19.9,19.92,19.89,19.89,139600.0,17.792,17.8099,17.7831,17.7831,139600.0
2007-10-15 12:20:00,19.9,19.91,19.86,19.86,88400.0,17.792,17.801,17.7563,17.7563,88400.0
2007-10-15 12:30:00,19.87,19.89,19.86,19.86,98000.0,17.7652,17.7831,17.7563,17.7563,98000.0
2007-10-15 12:40:00,19.86,19.88,19.81,19.81,130000.0,17.7563,17.7742,17.7116,17.7116,130000.0
2007-10-15 12:50:00,19.82,19.86,19.82,19.83,56400.0,17.7205,17.7563,17.7205,17.7295,56400.0
2007-10-15 13:00:00,19.84,19.85,19.75,19.76,122000.0,17.7384,17.7473,17.6579,17.6669,122000.0
2007-10-15 13:10:00,19.76,19.81,19.72,19.8,93200.0,17.6669,17.7116,17.6311,17.7026,93200.0
2007-10-15 13:20:00,19.79,19.88,19.77,19.88,158800.0,17.6937,17.7742,17.6758,17.7742,158800.0
2007-10-15 13:30:00,19.88,19.88,19.86,19.86,98800.0,17.7742,17.7742,17.7563,17.7563,98800.0
2007-10-15 13:40:00,19.86,19.89,19.86,19.89,182800.0,17.7563,17.7831,17.7563,17.7831,182800.0
2007-10-15 13:50:00,19.89,20.0,19.89,20.0,350800.0,17.7831,17.8814,17.7831,17.8814,350800.0
2007-10-15 14:00:00,20.0,20.01,19.9,19.91,221600.0,17.8814,17.8904,17.792,17.801,221600.0
2007-10-15 14:10:00,19.9,20.04,19.9,20.0,206000.0,17.792,17.9172,17.792,17.8814,206000.0
2007-10-15 14:20:00,20.01,20.05,19.98,20.04,118000.0,17.8904,17.9262,17.8636,17.9172,118000.0
2007-10-15 14:30:00,20.04,20.04,19.99,20.0,132400.0,17.9172,17.9172,17.8725,17.8814,132400.0
2007-10-15 14:40:00,20.0,20.02,19.96,20.01,188400.0,17.8814,17.8993,17.8457,17.8904,188400.0
2007-10-15 14:50:00,20.01,20.04,19.98,20.0,111600.0,17.8904,17.9172,17.8636,17.8814,111600.0
2007-10-15 15:00:00,20.0,20.04,19.98,20.01,232000.0,17.8814,17.9172,17.8636,17.8904,232000.0
2007-10-15 15:10:00,20.0,20.01,19.91,19.95,214800.0,17.8814,17.8904,17.801,17.8367,214800.0
2007-10-15 15:20:00,19.95,19.99,19.9,19.93,265200.0,17.8367,17.8725,17.792,17.8189,265200.0
2007-10-15 15:30:00,19.93,19.94,19.9,19.93,232400.0,17.8189,17.8278,17.792,17.8189,232400.0
2007-10-15 15:40:00,19.93,20.06,19.91,20.0,208000.0,17.8189,17.9351,17.801,17.8814,208000.0
2007-10-15 15:50:00,20.0,20.1,19.97,20.09,481200.0,17.8814,17.9709,17.8546,17.9619,481200.0
2007-10-16 09:30:00,20.1,20.25,19.93,20.25,154000.0,17.9709,18.105,17.8189,18.105,154000.0
2007-10-16 09:40:00,20.25,20.28,20.06,20.1,213600.0,18.105,18.1318,17.9351,17.9709,213600.0
2007-10-16 09:50:00,20.1,20.31,20.03,20.21,284400.0,17.9709,18.1586,17.9083,18.0692,284400.0
2007-10-16 10:00:00,20.21,20.23,20.08,20.13,86400.0,18.0692,18.0871,17.953,17.9977,86400.0
2007-10-16 10:10:00,20.13,20.14,19.95,19.98,160800.0,17.9977,18.0066,17.8367,17.8636,160800.0
2007-10-16 10:20:00,19.98,20.2,19.97,20.13,244400.0,17.8636,18.0603,17.8546,17.9977,244400.0
2007-10-16 10:30:00,20.13,20.13,20.06,20.08,124400.0,17.9977,17.9977,17.9351,17.953,124400.0
2007-10-16 10:40:00,20.07,20.08,20.04,20.06,144800.0,17.944,17.953,17.9172,17.9351,144800.0
2007-10-16 10:50:00,20.06,20.11,20.03,20.11,93200.0,17.9351,17.9798,17.9083,17.9798,93200.0
2007-10-16 11:00:00,20.1,20.11,20.04,20.04,123600.0,17.9709,17.9798,17.9172,17.9172,123600.0
2007-10-16 11:10:00,20.04,20.04,19.98,19.99,136800.0,17.9172,17.9172,17.8636,17.8725,136800.0
2007-10-16 11:20:00,19.98,19.99,19.96,19.97,168800.0,17.8636,17.8725,17.8457,17.8546,168800.0
2007-10-16 11:30:00,19.97,19.97,19.81,19.89,590000.0,17.8546,17.8546,17.7116,17.7831,590000.0
2007-10-16 11:40:00,19.9,19.9,19.81,19.82,178400.0,17.792,17.792,17.7116,17.7205,178400.0
2007-10-16 11:50:00,19.81,19.91,19.68,19.69,875600.0,17.7116,17.801,17.5953,17.6043,875600.0
2007-10-16 12:00:00,19.68,19.73,19.66,19.72,283600.0,17.5953,17.64,17.5775,17.6311,283600.0
2007-10-16 12:10:00,19.71,19.72,19.66,19.67,200000.0,17.6222,17.6311,17.5775,17.5864,200000.0
2007-10-16 12:20:00,19.67,19.73,19.66,19.72,148400.0,17.5864,17.64,17.5775,17.6311,148400.0
2007-10-16 12:30:00,19.71,19.78,19.71,19.72,121600.0,17.6222,17.6848,17.6222,17.6311,121600.0
2007-10-16 12:40:00,19.72,19.75,19.71,19.75,115600.0,17.6311,17.6579,17.6222,17.6579,115600.0
2007-10-16 12:50:00,19.75,19.77,19.71,19.74,123200.0,17.6579,17.6758,17.6222,17.649,123200.0
2007-10-16 13:00:00,19.73,19.73,19.67,19.71,226400.0,17.64,17.64,17.5864,17.6222,226400.0
2007-10-16 13:10:00,19.71,19.75,19.66,19.68,191600.0,17.6222,17.6579,17.5775,17.5953,191600.0
2007-10-16 13:20:00,19.68,19.71,19.65,19.67,104400.0,17.5953,17.6222,17.5685,17.5864,104400.0
2007-10-16 13:30:00,19.67,19.68,19.63,19.66,121600.0,17.5864,17.5953,17.5506,17.5775,121600.0
2007-10-16 13:40:00,19.66,19.67,19.61,19.63,124000.0,17.5775,17.5864,17.5328,17.5506,124000.0
2007-10-16 13:50:00,19.63,19.64,19.61,19.61,71600.0,17.5506,17.5596,17.5328,17.5328,71600.0
2007-10-16 14:00:00,19.62,19.66,19.61,19.63,260400.0,17.5417,17.5775,17.5328,17.5506,260400.0
2007-10-16 14:10:00,19.63,19.65,19.59,19.6,206400.0,17.5506,17.5685,17.5149,17.5238,206400.0
2007-10-16 14:20:00,19.6,19.62,19.59,19.62,116400.0,17.5238,17.5417,17.5149,17.5417,116400.0
2007-10-16 14:30:00,19.62,19.72,19.62,19.7,239600.0,17.5417,17.6311,17.5417,17.6132,239600.0
2007-10-16 14:40:00,19.69,19.78,19.66,19.78,198000.0,17.6043,17.6848,17.5775,17.6848,198000.0
2007-10-16 14:50:00,19.78,19.85,19.75,19.76,266400.0,17.6848,17.7473,17.6579,17.6669,266400.0
2007-10-16 15:00:00,19.76,19.8,19.75,19.79,196400.0,17.6669,17.7026,17.6579,17.6937,196400.0
2007-10-16 15:10:00,19.79,19.88,19.76,19.87,160800.0,17.6937,17.7742,17.6669,17.7652,160800.0
2007-10-16 15:20:00,19.86,19.89,19.8,19.84,176000.0,17.7563,17.7831,17.7026,17.7384,176000.0
2007-10-16 15:30:00,19.84,19.95,19.82,19.93,219600.0,17.7384,17.8367,17.7205,17.8189,219600.0
2007-10-16 15:40:00,19.93,19.93,19.88,19.91,254400.0,17.8189,17.8189,17.7742,17.801,254400.0
2007-10-16 15:50:00,19.89,19.95,19.89,19.95,328000.0,17.7831,17.8367,17.7831,17.8367,328000.0
2007-10-17 09:30:00,20.55,20.68,20.49,20.51,408800.0,18.3732,18.4894,18.3195,18.3374,408800.0
2007-10-17 09:40:00,20.52,20.52,20.33,20.39,235800.0,18.3464,18.3464,18.1765,18.2301,235800.0
2007-10-17 09:50:00,20.39,20.5,20.39,20.5,164000.0,18.2301,18.3285,18.2301,18.3285,164000.0
2007-10-17 10:00:00,20.49,20.61,20.48,20.54,241600.0,18.3195,18.4268,18.3106,18.3642,241600.0
2007-10-17 10:10:00,20.54,20.74,20.54,20.74,177200.0,18.3642,18.5431,18.3642,18.5431,177200.0
2007-10-17 10:20:00,20.73,20.77,20.64,20.66,152400.0,18.5341,18.5699,18.4537,18.4715,152400.0
2007-10-17 10:30:00,20.66,20.73,20.62,20.64,145000.0,18.4715,18.5341,18.4358,18.4537,145000.0
2007-10-17 10:40:00,20.64,20.65,20.59,20.64,103200.0,18.4537,18.4626,18.4089,18.4537,103200.0
2007-10-17 10:50:00,20.64,20.78,20.64,20.77,171400.0,18.4537,18.5788,18.4537,18.5699,171400.0
2007-10-17 11:00:00,20.77,20.82,20.73,20.82,189600.0,18.5699,18.6146,18.5341,18.6146,189600.0
2007-10-17 11:10:00,20.82,20.85,20.76,20.77,192200.0,18.6146,18.6414,18.5609,18.5699,192200.0
2007-10-17 11:20:00,20.77,20.8,20.75,20.76,65600.0,18.5699,18.5967,18.552,18.5609,65600.0
2007-10-17 11:30:00,20.75,20.79,20.7,20.74,73400.0,18.552,18.5878,18.5073,18.5431,73400.0
2007-10-17 11:40:00,20.74,20.8,20.73,20.74,49800.0,18.5431,18.5967,18.5341,18.5431,49800.0
2007-10-17 11:50:00,20.74,20.82,20.73,20.79,86200.0,18.5431,18.6146,18.5341,18.5878,86200.0
2007-10-17 12:00:00,20.79,20.79,20.74,20.78,67800.0,18.5878,18.5878,18.5431,18.5788,67800.0
2007-10-17 12:10:00,20.77,20.77,20.74,20.74,134800.0,18.5699,18.5699,18.5431,18.5431,134800.0
2007-10-17 12:20:00,20.74,20.75,20.7,20.7,105000.0,18.5431,18.552,18.5073,18.5073,105000.0
2007-10-17 12:30:00,20.71,20.72,20.65,20.65,128000.0,18.5162,18.5252,18.4626,18.4626,128000.0
2007-10-17 12:40:00,20.65,20.7,20.64,20.66,104000.0,18.4626,18.5073,18.4537,18.4715,104000.0
2007-10-17 12:50:00,20.66,20.67,20.55,20.56,90600.0,18.4715,18.4805,18.3732,18.3821,90600.0
2007-10-17 13:00:00,20.56,20.56,20.5,20.5,107600.0,18.3821,18.3821,18.3285,18.3285,107600.0
2007-10-17 13:10:00,20.5,20.56,20.47,20.55,164400.0,18.3285,18.3821,18.3017,18.3732,164400.0
2007-10-17 13:20:00,20.56,20.56,20.43,20.43,262200.0,18.3821,18.3821,18.2659,18.2659,262200.0
2007-10-17 13:30:00,20.42,20.47,20.42,20.45,98600.0,18.257,18.3017,18.257,18.2838,98600.0
2007-10-17 13:40:00,20.46,20.47,20.37,20.37,77200.0,18.2927,18.3017,18.2123,18.2123,77200.0
2007-10-17 13:50:00,20.37,20.39,20.31,20.39,173000.0,18.2123,18.2301,18.1586,18.2301,173000.0
2007-10-17 14:00:00,20.39,20.52,20.36,20.5,153600.0,18.2301,18.3464,18.2033,18.3285,153600.0
2007-10-17 14:10:00,20.5,20.52,20.45,20.5,248000.0,18.3285,18.3464,18.2838,18.3285,248000.0
2007-10-17 14:20:00,20.5,20.51,20.45,20.49,52200.0,18.3285,18.3374,18.2838,18.3195,52200.0
2007-10-17 14:30:00,20.48,20.49,20.43,20.49,43400.0,18.3106,18.3195,18.2659,18.3195,43400.0
2007-10-17 14:40:00,20.49,20.55,20.49,20.54,61800.0,18.3195,18.3732,18.3195,18.3642,61800.0
2007-10-17 14:50:00,20.54,20.58,20.53,20.58,86000.0,18.3642,18.4,18.3553,18.4,86000.0
2007-10-17 15:00:00,20.58,20.6,20.53,20.59,115400.0,18.4,18.4179,18.3553,18.4089,115400.0
2007-10-17 15:10:00,20.58,20.67,20.57,20.63,308800.0,18.4,18.4805,18.3911,18.4447,308800.0
2007-10-17 15:20:00,20.61,20.61,20.55,20.56,109800.0,18.4268,18.4268,18.3732,18.3821,109800.0
2007-10-17 15:30:00,20.56,20.63,20.56,20.61,190800.0,18.3821,18.4447,18.3821,18.4268,190800.0
2007-10-17 15:40:00,20.62,20.75,20.61,20.73,339800.0,18.4358,18.552,18.4268,18.5341,339800.0
2007-10-17 15:50:00,20.72,20.81,20.68,20.81,510200.0,18.5252,18.6056,18.4894,18.6056,510200.0
2007-10-18 09:30:00,20.58,20.88,20.38,20.83,270800.0,18.4,18.6682,18.2212,18.6235,270800.0
2007-10-18 09:40:00,20.83,20.9,20.73,20.75,132000.0,18.6235,18.6861,18.5341,18.552,132000.0
2007-10-18 09:50:00,20.74,20.75,20.57,20.65,96400.0,18.5431,18.552,18.3911,18.4626,96400.0
2007-10-18 10:00:00,20.63,20.65,20.51,20.58,194400.0,18.4447,18.4626,18.3374,18.4,194400.0
2007-10-18 10:10:00,20.57,20.73,20.56,20.71,91200.0,18.3911,18.5341,18.3821,18.5162,91200.0
2007-10-18 10:20:00,20.73,20.78,20.57,20.6,124200.0,18.5341,18.5788,18.3911,18.4179,124200.0
2007-10-18 10:30:00,20.6,20.6,20.49,20.5,109800.0,18.4179,18.4179,18.3195,18.3285,109800.0
2007-10-18 10:40:00,20.5,20.52,20.36,20.37,148600.0,18.3285,18.3464,18.2033,18.2123,148600.0
2007-10-18 10:50:00,20.36,20.41,20.3,20.36,104200.0,18.2033,18.248,18.1497,18.2033,104200.0
2007-10-18 11:00:00,20.36,20.53,20.36,20.5,119200.0,18.2033,18.3553,18.2033,18.3285,119200.0
2007-10-18 11:10:00,20.49,20.49,20.36,20.36,86800.0,18.3195,18.3195,18.2033,18.2033,86800.0
2007-10-18 11:20:00,20.38,20.39,20.33,20.38,91600.0,18.2212,18.2301,18.1765,18.2212,91600.0
2007-10-18 11:30:00,20.38,20.48,20.38,20.47,47400.0,18.2212,18.3106,18.2212,18.3017,47400.0
2007-10-18 11:40:00,20.47,20.5,20.43,20.43,50400.0,18.3017,18.3285,18.2659,18.2659,50400.0
2007-10-18 11:50:00,20.43,20.49,20.42,20.48,61200.0,18.2659,18.3195,18.257,18.3106,61200.0
2007-10-18 12:00:00,20.48,20.49,20.43,20.43,84400.0,18.3106,18.3195,18.2659,18.2659,84400.0
2007-10-18 12:10:00,20.43,20.47,20.43,20.46,66000.0,18.2659,18.3017,18.2659,18.2927,66000.0
2007-10-18 12:20:00,20.46,20.5,20.43,20.5,52600.0,18.2927,18.3285,18.2659,18.3285,52600.0
2007-10-18 12:30:00,20.5,20.5,20.45,20.48,52600.0,18.3285,18.3285,18.2838,18.3106,52600.0
2007-10-18 12:40:00,20.47,20.54,20.47,20.5,44400.0,18.3017,18.3642,18.3017,18.3285,44400.0
2007-10-18 12:50:00,20.5,20.57,20.5,20.54,74600.0,18.3285,18.3911,18.3285,18.3642,74600.0
2007-10-18 13:00:00,20.55,20.56,20.49,20.49,92000.0,18.3732,18.3821,18.3195,18.3195,92000.0
2007-10-18 13:10:00,20.48,20.5,20.45,20.5,81600.0,18.3106,18.3285,18.2838,18.3285,81600.0
2007-10-18 13:20:00,20.5,20.53,20.5,20.53,34400.0,18.3285,18.3553,18.3285,18.3553,34400.0
2007-10-18 13:30:00,20.53,20.63,20.53,20.61,98000.0,18.3553,18.4447,18.3553,18.4268,98000.0
2007-10-18 13:40:00,20.61,20.66,20.61,20.64,84400.0,18.4268,18.4715,18.4268,18.4537,84400.0
2007-10-18 13:50:00,20.64,20.8,20.64,20.77,125800.0,18.4537,18.5967,18.4537,18.5699,125800.0
2007-10-18 14:00:00,20.76,20.87,20.73,20.81,130600.0,18.5609,18.6593,18.5341,18.6056,130600.0
2007-10-18 14:10:00,20.81,20.81,20.81,20.81,104400.0,18.6056,18.6056,18.6056,18.6056,104400.0
2007-10-18 14:20:00,20.81,20.81,20.81,20.81,132200.0,18.6056,18.6056,18.6056,18.6056,132200.0
2007-10-18 14:30:00,20.81,20.84,20.81,20.81,121200.0,18.6056,18.6325,18.6056,18.6056,121200.0
2007-10-18 14:40:00,20.81,20.83,20.73,20.76,131800.0,18.6056,18.6235,18.5341,18.5609,131800.0
2007-10-18 14:50:00,20.75,20.78,20.75,20.75,68400.0,18.552,18.5788,18.552,18.552,68400.0
2007-10-18 15:00:00,20.75,20.8,20.75,20.77,112800.0,18.552,18.5967,18.552,18.5699,112800.0
2007-10-18 15:10:00,20.76,20.83,20.75,20.8,125400.0,18.5609,18.6235,18.552,18.5967,125400.0
2007-10-18 15:20:00,20.8,20.8,20.77,20.78,123600.0,18.5967,18.5967,18.5699,18.5788,123600.0
2007-10-18 15:30:00,20.78,20.86,20.78,20.86,175800.0,18.5788,18.6503,18.5788,18.6503,175800.0
2007-10-18 15:40:00,20.85,20.9,20.83,20.88,266600.0,18.6414,18.6861,18.6235,18.6682,266600.0
2007-10-18 15:50:00,20.89,20.92,20.87,20.91,521200.0,18.6772,18.704,18.6593,18.6951,521200.0
2007-10-19 09:30:00,21.03,21.08,20.77,21.0,1293000.0,18.8023,18.847,18.5699,18.7755,1293000.0
2007-10-19 09:40:00,21.0,21.05,20.68,20.7,221800.0,18.7755,18.8202,18.4894,18.5073,221800.0
2007-10-19 09:50:00,20.7,20.73,20.58,20.63,69600.0,18.5073,18.5341,18.4,18.4447,69600.0
2007-10-19 10:00:00,20.61,20.66,20.5,20.53,157400.0,18.4268,18.4715,18.3285,18.3553,157400.0
2007-10-19 10:10:00,20.53,20.56,20.49,20.5,110000.0,18.3553,18.3821,18.3195,18.3285,110000.0
2007-10-19 10:20:00,20.5,20.52,20.47,20.49,73800.0,18.3285,18.3464,18.3017,18.3195,73800.0
2007-10-19 10:30:00,20.49,20.5,20.36,20.44,147600.0,18.3195,18.3285,18.2033,18.2748,147600.0
2007-10-19 10:40:00,20.43,20.44,20.28,20.31,167000.0,18.2659,18.2748,18.1318,18.1586,167000.0
2007-10-19 10:50:00,20.31,20.33,20.17,20.18,134400.0,18.1586,18.1765,18.0334,18.0424,134400.0
2007-10-19 11:00:00,20.18,20.34,20.17,20.31,128000.0,18.0424,18.1854,18.0334,18.1586,128000.0
2007-10-19 11:10:00,20.3,20.46,20.3,20.37,81600.0,18.1497,18.2927,18.1497,18.2123,81600.0
2007-10-19 11:20:00,20.36,20.43,20.22,20.41,123200.0,18.2033,18.2659,18.0781,18.248,123200.0
2007-10-19 11:30:00,20.42,20.48,20.28,20.45,62400.0,18.257,18.3106,18.1318,18.2838,62400.0
2007-10-19 11:40:00,20.45,20.45,20.36,20.43,50400.0,18.2838,18.2838,18.2033,18.2659,50400.0
2007-10-19 11:50:00,20.44,20.5,20.44,20.47,51000.0,18.2748,18.3285,18.2748,18.3017,51000.0
2007-10-19 12:00:00,20.47,20.48,20.4,20.43,43000.0,18.3017,18.3106,18.2391,18.2659,43000.0
2007-10-19 12:10:00,20.42,20.44,20.38,20.43,54800.0,18.257,18.2748,18.2212,18.2659,54800.0
2007-10-19 12:20:00,20.44,20.45,20.4,20.43,78000.0,18.2748,18.2838,18.2391,18.2659,78000.0
2007-10-19 12:30:00,20.43,20.45,20.39,20.4,65800.0,18.2659,18.2838,18.2301,18.2391,65800.0
2007-10-19 12:40:00,20.4,20.41,20.33,20.35,70400.0,18.2391,18.248,18.1765,18.1944,70400.0
2007-10-19 12:50:00,20.36,20.38,20.33,20.33,69000.0,18.2033,18.2212,18.1765,18.1765,69000.0
2007-10-19 13:00:00,20.34,20.34,20.25,20.28,159400.0,18.1854,18.1854,18.105,18.1318,159400.0
2007-10-19 13:10:00,20.28,20.29,20.25,20.25,91200.0,18.1318,18.1407,18.105,18.105,91200.0
2007-10-19 13:20:00,20.24,20.25,20.15,20.16,93200.0,18.096,18.105,18.0156,18.0245,93200.0
2007-10-19 13:30:00,20.16,20.17,20.1,20.1,96600.0,18.0245,18.0334,17.9709,17.9709,96600.0
2007-10-19 13:40:00,20.11,20.14,20.08,20.09,161400.0,17.9798,18.0066,17.953,17.9619,161400.0
2007-10-19 13:50:00,20.09,20.18,20.07,20.15,106800.0,17.9619,18.0424,17.944,18.0156,106800.0
2007-10-19 14:00:00,20.15,20.15,20.11,20.12,94400.0,18.0156,18.0156,17.9798,17.9887,94400.0
2007-10-19 14:10:00,20.12,20.13,20.02,20.03,136600.0,17.9887,17.9977,17.8993,17.9083,136600.0
2007-10-19 14:20:00,20.03,20.11,20.0,20.02,178200.0,17.9083,17.9798,17.8814,17.8993,178200.0
2007-10-19 14:30:00,20.02,20.1,20.0,20.03,180800.0,17.8993,17.9709,17.8814,17.9083,180800.0
2007-10-19 14:40:00,20.03,20.05,20.0,20.05,163400.0,17.9083,17.9262,17.8814,17.9262,163400.0
2007-10-19 14:50:00,20.05,20.07,20.0,20.02,187200.0,17.9262,17.944,17.8814,17.8993,187200.0
2007-10-19 15:00:00,20.03,20.14,20.02,20.14,175000.0,17.9083,18.0066,17.8993,18.0066,175000.0
2007-10-19 15:10:00,20.13,20.14,20.05,20.07,214200.0,17.9977,18.0066,17.9262,17.944,214200.0
2007-10-19 15:20:00,20.07,20.14,20.02,20.07,302000.0,17.944,18.0066,17.8993,17.944,302000.0
2007-10-19 15:30:00,20.07,20.16,20.03,20.14,210400.0,17.944,18.0245,17.9083,18.0066,210400.0
2007-10-19 15:40:00,20.14,20.15,20.05,20.07,327400.0,18.0066,18.0156,17.9262,17.944,327400.0
2007-10-19 15:50:00,20.07,20.11,20.01,20.01,548200.0,17.944,17.9798,17.8904,17.8904,548200.0
2007-10-22 09:30:00,19.86,20.0,19.77,19.88,226000.0,17.7563,17.8814,17.6758,17.7742,226000.0
2007-10-22 09:40:00,19.86,19.98,19.86,19.86,183400.0,17.7563,17.8636,17.7563,17.7563,183400.0
2007-10-22 09:50:00,19.86,19.9,19.79,19.81,220200.0,17.7563,17.792,17.6937,17.7116,220200.0
2007-10-22 10:00:00,19.81,19.91,19.8,19.9,115400.0,17.7116,17.801,17.7026,17.792,115400.0
2007-10-22 10:10:00,19.89,20.21,19.86,20.0,192200.0,17.7831,18.0692,17.7563,17.8814,192200.0
2007-10-22 10:20:00,20.0,20.13,19.99,20.13,72800.0,17.8814,17.9977,17.8725,17.9977,72800.0
2007-10-22 10:30:00,20.12,20.18,20.05,20.11,90200.0,17.9887,18.0424,17.9262,17.9798,90200.0
2007-10-22 10:40:00,20.11,20.17,20.11,20.13,115200.0,17.9798,18.0334,17.9798,17.9977,115200.0
2007-10-22 10:50:00,20.13,20.2,20.13,20.2,245200.0,17.9977,18.0603,17.9977,18.0603,245200.0
2007-10-22 11:00:00,20.2,20.27,20.14,20.26,236800.0,18.0603,18.1228,18.0066,18.1139,236800.0
2007-10-22 11:10:00,20.24,20.29,20.18,20.22,217400.0,18.096,18.1407,18.0424,18.0781,217400.0
2007-10-22 11:20:00,20.22,20.24,20.2,20.24,60200.0,18.0781,18.096,18.0603,18.096,60200.0
2007-10-22 11:30:00,20.23,20.3,20.21,20.21,84000.0,18.0871,18.1497,18.0692,18.0692,84000.0
2007-10-22 11:40:00,20.2,20.2,20.06,20.11,83800.0,18.0603,18.0603,17.9351,17.9798,83800.0
2007-10-22 11:50:00,20.1,20.14,20.06,20.13,62400.0,17.9709,18.0066,17.9351,17.9977,62400.0
2007-10-22 12:00:00,20.13,20.14,20.04,20.05,73000.0,17.9977,18.0066,17.9172,17.9262,73000.0
2007-10-22 12:10:00,20.05,20.05,20.0,20.0,73000.0,17.9262,17.9262,17.8814,17.8814,73000.0
2007-10-22 12:20:00,20.0,20.01,19.97,20.0,65400.0,17.8814,17.8904,17.8546,17.8814,65400.0
2007-10-22 12:30:00,20.0,20.08,20.0,20.03,33800.0,17.8814,17.953,17.8814,17.9083,33800.0
2007-10-22 12:40:00,20.02,20.05,20.0,20.04,43600.0,17.8993,17.9262,17.8814,17.9172,43600.0
2007-10-22 12:50:00,20.05,20.17,20.01,20.11,119200.0,17.9262,18.0334,17.8904,17.9798,119200.0
2007-10-22 13:00:00,20.1,20.2,20.09,20.18,59200.0,17.9709,18.0603,17.9619,18.0424,59200.0
2007-10-22 13:10:00,20.18,20.18,20.12,20.15,96200.0,18.0424,18.0424,17.9887,18.0156,96200.0
2007-10-22 13:20:00,20.15,20.18,20.15,20.17,39400.0,18.0156,18.0424,18.0156,18.0334,39400.0
2007-10-22 13:30:00,20.17,20.18,20.11,20.11,26400.0,18.0334,18.0424,17.9798,17.9798,26400.0
2007-10-22 13:40:00,20.13,20.18,20.11,20.18,36400.0,17.9977,18.0424,17.9798,18.0424,36400.0
2007-10-22 13:50:00,20.18,20.19,20.07,20.07,52000.0,18.0424,18.0513,17.944,17.944,52000.0
2007-10-22 14:00:00,20.07,20.11,20.04,20.1,45800.0,17.944,17.9798,17.9172,17.9709,45800.0
2007-10-22 14:10:00,20.1,20.14,20.09,20.14,45400.0,17.9709,18.0066,17.9619,18.0066,45400.0
2007-10-22 14:20:00,20.14,20.15,20.11,20.11,35600.0,18.0066,18.0156,17.9798,17.9798,35600.0
2007-10-22 14:30:00,20.12,20.14,20.06,20.06,41400.0,17.9887,18.0066,17.9351,17.9351,41400.0
2007-10-22 14:40:00,20.07,20.11,20.06,20.08,73600.0,17.944,17.9798,17.9351,17.953,73600.0
2007-10-22 14:50:00,20.08,20.08,20.0,20.0,66200.0,17.953,17.953,17.8814,17.8814,66200.0
2007-10-22 15:00:00,20.0,20.04,19.93,20.0,100000.0,17.8814,17.9172,17.8189,17.8814,100000.0
2007-10-22 15:10:00,20.0,20.04,19.96,20.0,66800.0,17.8814,17.9172,17.8457,17.8814,66800.0
2007-10-22 15:20:00,20.02,20.07,19.99,20.06,72200.0,17.8993,17.944,17.8725,17.9351,72200.0
2007-10-22 15:30:00,20.06,20.11,20.06,20.08,73600.0,17.9351,17.9798,17.9351,17.953,73600.0
2007-10-22 15:40:00,20.09,20.16,20.08,20.13,143000.0,17.9619,18.0245,17.953,17.9977,143000.0
2007-10-22 15:50:00,20.13,20.18,20.13,20.15,188600.0,17.9977,18.0424,17.9977,18.0156,188600.0
2007-10-23 09:30:00,20.08,20.49,20.03,20.2,181400.0,17.953,18.3195,17.9083,18.0603,181400.0
2007-10-23 09:40:00,20.23,20.35,20.15,20.34,102400.0,18.0871,18.1944,18.0156,18.1854,102400.0
2007-10-23 09:50:00,20.35,20.45,20.3,20.35,156600.0,18.1944,18.2838,18.1497,18.1944,156600.0
2007-10-23 10:00:00,20.35,20.43,20.31,20.38,62600.0,18.1944,18.2659,18.1586,18.2212,62600.0
2007-10-23 10:10:00,20.38,20.39,20.25,20.26,59400.0,18.2212,18.2301,18.105,18.1139,59400.0
2007-10-23 10:20:00,20.25,20.32,20.21,20.3,59000.0,18.105,18.1675,18.0692,18.1497,59000.0
2007-10-23 10:30:00,20.29,20.31,20.16,20.18,65000.0,18.1407,18.1586,18.0245,18.0424,65000.0
2007-10-23 10:40:00,20.18,20.2,20.15,20.17,69200.0,18.0424,18.0603,18.0156,18.0334,69200.0
2007-10-23 10:50:00,20.16,20.18,20.09,20.11,71000.0,18.0245,18.0424,17.9619,17.9798,71000.0
2007-10-23 11:00:00,20.11,20.16,20.05,20.07,130800.0,17.9798,18.0245,17.9262,17.944,130800.0
2007-10-23 11:10:00,20.07,20.08,19.99,20.0,85400.0,17.944,17.953,17.8725,17.8814,85400.0
2007-10-23 11:20:00,20.0,20.02,19.87,19.88,97800.0,17.8814,17.8993,17.7652,17.7742,97800.0
2007-10-23 11:30:00,19.89,19.92,19.83,19.9,95200.0,17.7831,17.8099,17.7295,17.792,95200.0
2007-10-23 11:40:00,19.89,19.98,19.89,19.96,57200.0,17.7831,17.8636,17.7831,17.8457,57200.0
2007-10-23 11:50:00,19.97,20.0,19.96,19.98,35600.0,17.8546,17.8814,17.8457,17.8636,35600.0
2007-10-23 12:00:00,19.98,20.01,19.97,19.97,19400.0,17.8636,17.8904,17.8546,17.8546,19400.0
2007-10-23 12:10:00,19.97,19.97,19.88,19.89,80000.0,17.8546,17.8546,17.7742,17.7831,80000.0
2007-10-23 12:20:00,19.89,19.93,19.89,19.93,34800.0,17.7831,17.8189,17.7831,17.8189,34800.0
2007-10-23 12:30:00,19.93,19.94,19.92,19.93,49400.0,17.8189,17.8278,17.8099,17.8189,49400.0
2007-10-23 12:40:00,19.93,20.0,19.92,20.0,47400.0,17.8189,17.8814,17.8099,17.8814,47400.0
2007-10-23 12:50:00,20.0,20.04,19.99,20.01,58200.0,17.8814,17.9172,17.8725,17.8904,58200.0
2007-10-23 13:00:00,20.01,20.01,19.98,20.0,30800.0,17.8904,17.8904,17.8636,17.8814,30800.0
2007-10-23 13:10:00,20.0,20.02,19.98,20.0,57000.0,17.8814,17.8993,17.8636,17.8814,57000.0
2007-10-23 13:20:00,20.0,20.02,19.95,19.96,60000.0,17.8814,17.8993,17.8367,17.8457,60000.0
2007-10-23 13:30:00,19.96,19.97,19.89,19.89,90800.0,17.8457,17.8546,17.7831,17.7831,90800.0
2007-10-23 13:40:00,19.89,19.91,19.84,19.89,145600.0,17.7831,17.801,17.7384,17.7831,145600.0
2007-10-23 13:50:00,19.89,19.91,19.8,19.83,100400.0,17.7831,17.801,17.7026,17.7295,100400.0
2007-10-23 14:00:00,19.83,19.91,19.81,19.91,59200.0,17.7295,17.801,17.7116,17.801,59200.0
2007-10-23 14:10:00,19.92,20.05,19.91,20.03,259600.0,17.8099,17.9262,17.801,17.9083,259600.0
2007-10-23 14:20:00,20.03,20.12,20.03,20.11,156600.0,17.9083,17.9887,17.9083,17.9798,156600.0
2007-10-23 14:30:00,20.12,20.2,20.11,20.13,164800.0,17.9887,18.0603,17.9798,17.9977,164800.0
2007-10-23 14:40:00,20.12,20.13,20.08,20.13,116600.0,17.9887,17.9977,17.953,17.9977,116600.0
2007-10-23 14:50:00,20.11,20.18,20.11,20.11,99400.0,17.9798,18.0424,17.9798,17.9798,99400.0
2007-10-23 15:00:00,20.11,20.2,20.11,20.2,461800.0,17.9798,18.0603,17.9798,18.0603,461800.0
2007-10-23 15:10:00,20.19,20.2,20.11,20.11,100400.0,18.0513,18.0603,17.9798,17.9798,100400.0
2007-10-23 15:20:00,20.11,20.22,20.11,20.2,237200.0,17.9798,18.0781,17.9798,18.0603,237200.0
2007-10-23 15:30:00,20.2,20.24,20.19,20.22,91400.0,18.0603,18.096,18.0513,18.0781,91400.0
2007-10-23 15:40:00,20.22,20.31,20.22,20.25,159400.0,18.0781,18.1586,18.0781,18.105,159400.0
2007-10-23 15:50:00,20.25,20.32,20.24,20.31,201200.0,18.105,18.1675,18.096,18.1586,201200.0
2007-10-24 09:30:00,20.04,20.25,20.01,20.16,95800.0,17.9172,18.105,17.8904,18.0245,95800.0
2007-10-24 09:40:00,20.17,20.31,20.11,20.27,268000.0,18.0334,18.1586,17.9798,18.1228,268000.0
2007-10-24 09:50:00,20.25,20.3,20.23,20.25,62000.0,18.105,18.1497,18.0871,18.105,62000.0
2007-10-24 10:00:00,20.23,20.25,20.13,20.16,89600.0,18.0871,18.105,17.9977,18.0245,89600.0
2007-10-24 10:10:00,20.16,20.17,20.11,20.16,72400.0,18.0245,18.0334,17.9798,18.0245,72400.0
2007-10-24 10:20:00,20.15,20.23,20.15,20.22,82200.0,18.0156,18.0871,18.0156,18.0781,82200.0
2007-10-24 10:30:00,20.22,20.22,20.14,20.14,87800.0,18.0781,18.0781,18.0066,18.0066,87800.0
2007-10-24 10:40:00,20.14,20.14,19.9,19.93,314200.0,18.0066,18.0066,17.792,17.8189,314200.0
2007-10-24 10:50:00,19.93,20.0,19.84,19.84,169000.0,17.8189,17.8814,17.7384,17.7384,169000.0
2007-10-24 11:00:00,19.85,19.86,19.77,19.78,208800.0,17.7473,17.7563,17.6758,17.6848,208800.0
2007-10-24 11:10:00,19.76,19.77,19.45,19.46,282800.0,17.6669,17.6758,17.3897,17.3986,282800.0
2007-10-24 11:20:00,19.45,19.64,19.39,19.53,267400.0,17.3897,17.5596,17.3361,17.4612,267400.0
2007-10-24 11:30:00,19.54,19.58,19.43,19.5,220800.0,17.4702,17.5059,17.3718,17.4344,220800.0
2007-10-24 11:40:00,19.5,19.54,19.43,19.5,175600.0,17.4344,17.4702,17.3718,17.4344,175600.0
2007-10-24 11:50:00,19.5,19.52,19.45,19.45,153400.0,17.4344,17.4523,17.3897,17.3897,153400.0
2007-10-24 12:00:00,19.45,19.52,19.38,19.5,235200.0,17.3897,17.4523,17.3271,17.4344,235200.0
2007-10-24 12:10:00,19.5,19.51,19.44,19.49,167400.0,17.4344,17.4434,17.3808,17.4255,167400.0
2007-10-24 12:20:00,19.49,19.52,19.41,19.5,124000.0,17.4255,17.4523,17.3539,17.4344,124000.0
2007-10-24 12:30:00,19.5,19.61,19.48,19.56,92600.0,17.4344,17.5328,17.4165,17.4881,92600.0
2007-10-24 12:40:00,19.56,19.61,19.54,19.57,136000.0,17.4881,17.5328,17.4702,17.497,136000.0
2007-10-24 12:50:00,19.57,19.57,19.39,19.4,175800.0,17.497,17.497,17.3361,17.345,175800.0
2007-10-24 13:00:00,19.4,19.5,19.39,19.47,85800.0,17.345,17.4344,17.3361,17.4076,85800.0
2007-10-24 13:10:00,19.48,19.49,19.36,19.38,101000.0,17.4165,17.4255,17.3092,17.3271,101000.0
2007-10-24 13:20:00,19.37,19.38,19.31,19.35,160400.0,17.3182,17.3271,17.2645,17.3003,160400.0
2007-10-24 13:30:00,19.36,19.36,19.3,19.34,119000.0,17.3092,17.3092,17.2556,17.2914,119000.0
2007-10-24 13:40:00,19.33,19.34,19.25,19.3,110600.0,17.2824,17.2914,17.2109,17.2556,110600.0
2007-10-24 13:50:00,19.31,19.32,19.2,19.21,179400.0,17.2645,17.2735,17.1662,17.1751,179400.0
2007-10-24 14:00:00,19.22,19.24,19.16,19.22,198800.0,17.1841,17.202,17.1304,17.1841,198800.0
2007-10-24 14:10:00,19.22,19.25,19.16,19.2,101200.0,17.1841,17.2109,17.1304,17.1662,101200.0
2007-10-24 14:20:00,19.21,19.34,19.2,19.28,230400.0,17.1751,17.2914,17.1662,17.2377,230400.0
2007-10-24 14:30:00,19.28,19.41,19.27,19.4,224200.0,17.2377,17.3539,17.2288,17.345,224200.0
2007-10-24 14:40:00,19.4,19.41,19.33,19.35,385800.0,17.345,17.3539,17.2824,17.3003,385800.0
2007-10-24 14:50:00,19.35,19.36,19.28,19.35,212200.0,17.3003,17.3092,17.2377,17.3003,212200.0
2007-10-24 15:00:00,19.35,19.47,19.27,19.47,185000.0,17.3003,17.4076,17.2288,17.4076,185000.0
2007-10-24 15:10:00,19.45,19.56,19.41,19.47,265000.0,17.3897,17.4881,17.3539,17.4076,265000.0
2007-10-24 15:20:00,19.47,19.53,19.43,19.52,205000.0,17.4076,17.4612,17.3718,17.4523,205000.0
2007-10-24 15:30:00,19.53,19.53,19.43,19.45,254200.0,17.4612,17.4612,17.3718,17.3897,254200.0
2007-10-24 15:40:00,19.44,19.5,19.43,19.43,251600.0,17.3808,17.4344,17.3718,17.3718,251600.0
2007-10-24 15:50:00,19.43,19.59,19.43,19.59,511400.0,17.3718,17.5149,17.3718,17.5149,511400.0
2007-10-25 09:30:00,19.95,20.0,19.76,19.81,205000.0,17.8367,17.8814,17.6669,17.7116,205000.0
2007-10-25 09:40:00,19.78,19.91,19.77,19.83,162000.0,17.6848,17.801,17.6758,17.7295,162000.0
2007-10-25 09:50:00,19.83,19.84,19.68,19.68,111200.0,17.7295,17.7384,17.5953,17.5953,111200.0
2007-10-25 10:00:00,19.68,19.93,19.68,19.93,179600.0,17.5953,17.8189,17.5953,17.8189,179600.0
2007-10-25 10:10:00,19.93,20.1,19.91,20.1,147200.0,17.8189,17.9709,17.801,17.9709,147200.0
2007-10-25 10:20:00,20.1,20.1,19.96,20.01,110800.0,17.9709,17.9709,17.8457,17.8904,110800.0
2007-10-25 10:30:00,20.01,20.04,19.93,19.93,95200.0,17.8904,17.9172,17.8189,17.8189,95200.0
2007-10-25 10:40:00,19.94,19.99,19.91,19.98,52600.0,17.8278,17.8725,17.801,17.8636,52600.0
2007-10-25 10:50:00,19.99,20.03,19.98,20.02,104600.0,17.8725,17.9083,17.8636,17.8993,104600.0
2007-10-25 11:00:00,20.02,20.03,19.93,19.95,57000.0,17.8993,17.9083,17.8189,17.8367,57000.0
2007-10-25 11:10:00,19.95,19.96,19.88,19.88,60600.0,17.8367,17.8457,17.7742,17.7742,60600.0
2007-10-25 11:20:00,19.88,19.96,19.88,19.93,72000.0,17.7742,17.8457,17.7742,17.8189,72000.0
2007-10-25 11:30:00,19.93,19.99,19.91,19.92,41200.0,17.8189,17.8725,17.801,17.8099,41200.0
2007-10-25 11:40:00,19.92,19.92,19.88,19.88,41400.0,17.8099,17.8099,17.7742,17.7742,41400.0
2007-10-25 11:50:00,19.88,19.88,19.61,19.64,133400.0,17.7742,17.7742,17.5328,17.5596,133400.0
2007-10-25 12:00:00,19.64,19.71,19.6,19.65,71600.0,17.5596,17.6222,17.5238,17.5685,71600.0
2007-10-25 12:10:00,19.65,19.67,19.56,19.67,89200.0,17.5685,17.5864,17.4881,17.5864,89200.0
2007-10-25 12:20:00,19.67,19.74,19.63,19.74,34800.0,17.5864,17.649,17.5506,17.649,34800.0
2007-10-25 12:30:00,19.73,19.74,19.62,19.67,45400.0,17.64,17.649,17.5417,17.5864,45400.0
2007-10-25 12:40:00,19.67,19.67,19.62,19.62,49400.0,17.5864,17.5864,17.5417,17.5417,49400.0
2007-10-25 12:50:00,19.61,19.64,19.56,19.58,51000.0,17.5328,17.5596,17.4881,17.5059,51000.0
2007-10-25 13:00:00,19.58,19.58,19.39,19.48,133600.0,17.5059,17.5059,17.3361,17.4165,133600.0
2007-10-25 13:10:00,19.48,19.51,19.42,19.43,71400.0,17.4165,17.4434,17.3629,17.3718,71400.0
2007-10-25 13:20:00,19.43,19.49,19.36,19.4,88000.0,17.3718,17.4255,17.3092,17.345,88000.0
2007-10-25 13:30:00,19.4,19.44,19.36,19.39,155800.0,17.345,17.3808,17.3092,17.3361,155800.0
2007-10-25 13:40:00,19.39,19.39,19.28,19.35,194000.0,17.3361,17.3361,17.2377,17.3003,194000.0
2007-10-25 13:50:00,19.35,19.36,19.31,19.34,48800.0,17.3003,17.3092,17.2645,17.2914,48800.0
2007-10-25 14:00:00,19.34,19.36,19.25,19.29,109200.0,17.2914,17.3092,17.2109,17.2467,109200.0
2007-10-25 14:10:00,19.29,19.47,19.29,19.4,101600.0,17.2467,17.4076,17.2467,17.345,101600.0
2007-10-25 14:20:00,19.39,19.48,19.39,19.42,112600.0,17.3361,17.4165,17.3361,17.3629,112600.0
2007-10-25 14:30:00,19.42,19.47,19.38,19.45,92200.0,17.3629,17.4076,17.3271,17.3897,92200.0
2007-10-25 14:40:00,19.44,19.45,19.35,19.4,68400.0,17.3808,17.3897,17.3003,17.345,68400.0
2007-10-25 14:50:00,19.4,19.53,19.39,19.53,144000.0,17.345,17.4612,17.3361,17.4612,144000.0
2007-10-25 15:00:00,19.53,19.54,19.45,19.51,88600.0,17.4612,17.4702,17.3897,17.4434,88600.0
2007-10-25 15:10:00,19.51,19.54,19.48,19.54,78200.0,17.4434,17.4702,17.4165,17.4702,78200.0
2007-10-25 15:20:00,19.54,19.56,19.49,19.54,118000.0,17.4702,17.4881,17.4255,17.4702,118000.0
2007-10-25 15:30:00,19.54,19.56,19.48,19.5,134600.0,17.4702,17.4881,17.4165,17.4344,134600.0
2007-10-25 15:40:00,19.5,19.64,19.5,19.6,312200.0,17.4344,17.5596,17.4344,17.5238,312200.0
2007-10-25 15:50:00,19.6,19.63,19.59,19.6,251600.0,17.5238,17.5506,17.5149,17.5238,251600.0
2007-10-26 09:30:00,19.92,20.08,19.88,19.88,186400.0,17.8099,17.953,17.7742,17.7742,186400.0
2007-10-26 09:40:00,19.86,19.9,19.71,19.72,91800.0,17.7563,17.792,17.6222,17.6311,91800.0
2007-10-26 09:50:00,19.72,19.82,19.56,19.61,112800.0,17.6311,17.7205,17.4881,17.5328,112800.0
2007-10-26 10:00:00,19.59,19.63,19.52,19.61,96200.0,17.5149,17.5506,17.4523,17.5328,96200.0
2007-10-26 10:10:00,19.6,19.74,19.57,19.6,81800.0,17.5238,17.649,17.497,17.5238,81800.0
2007-10-26 10:20:00,19.6,19.72,19.54,19.61,114200.0,17.5238,17.6311,17.4702,17.5328,114200.0
2007-10-26 10:30:00,19.61,19.7,19.6,19.61,62000.0,17.5328,17.6132,17.5238,17.5328,62000.0
2007-10-26 10:40:00,19.59,19.61,19.5,19.58,87800.0,17.5149,17.5328,17.4344,17.5059,87800.0
2007-10-26 10:50:00,19.58,19.73,19.57,19.72,51800.0,17.5059,17.64,17.497,17.6311,51800.0
2007-10-26 11:00:00,19.73,19.87,19.73,19.86,105600.0,17.64,17.7652,17.64,17.7563,105600.0
2007-10-26 11:10:00,19.86,19.93,19.85,19.93,149600.0,17.7563,17.8189,17.7473,17.8189,149600.0
2007-10-26 11:20:00,19.93,19.97,19.86,19.91,150600.0,17.8189,17.8546,17.7563,17.801,150600.0
2007-10-26 11:30:00,19.9,19.9,19.83,19.83,65400.0,17.792,17.792,17.7295,17.7295,65400.0
2007-10-26 11:40:00,19.83,19.88,19.83,19.86,89600.0,17.7295,17.7742,17.7295,17.7563,89600.0
2007-10-26 11:50:00,19.86,19.88,19.81,19.81,211400.0,17.7563,17.7742,17.7116,17.7116,211400.0
2007-10-26 12:00:00,19.8,19.8,19.73,19.75,76600.0,17.7026,17.7026,17.64,17.6579,76600.0
2007-10-26 12:10:00,19.75,19.85,19.74,19.75,123200.0,17.6579,17.7473,17.649,17.6579,123200.0
2007-10-26 12:20:00,19.74,19.84,19.72,19.83,112600.0,17.649,17.7384,17.6311,17.7295,112600.0
2007-10-26 12:30:00,19.83,19.92,19.82,19.9,83600.0,17.7295,17.8099,17.7205,17.792,83600.0
2007-10-26 12:40:00,19.9,20.0,19.88,19.98,200000.0,17.792,17.8814,17.7742,17.8636,200000.0
2007-10-26 12:50:00,19.98,20.06,19.98,20.02,218400.0,17.8636,17.9351,17.8636,17.8993,218400.0
2007-10-26 13:00:00,20.03,20.06,19.98,20.05,216800.0,17.9083,17.9351,17.8636,17.9262,216800.0
2007-10-26 13:10:00,20.05,20.1,20.02,20.03,244000.0,17.9262,17.9709,17.8993,17.9083,244000.0
2007-10-26 13:20:00,20.04,20.09,20.03,20.03,61400.0,17.9172,17.9619,17.9083,17.9083,61400.0
2007-10-26 13:30:00,20.04,20.07,19.98,20.0,95000.0,17.9172,17.944,17.8636,17.8814,95000.0
2007-10-26 13:40:00,20.0,20.03,19.97,20.02,66200.0,17.8814,17.9083,17.8546,17.8993,66200.0
2007-10-26 13:50:00,20.0,20.0,19.97,19.97,92800.0,17.8814,17.8814,17.8546,17.8546,92800.0
2007-10-26 14:00:00,19.97,20.04,19.96,19.99,68600.0,17.8546,17.9172,17.8457,17.8725,68600.0
2007-10-26 14:10:00,20.0,20.03,19.97,19.99,89200.0,17.8814,17.9083,17.8546,17.8725,89200.0
2007-10-26 14:20:00,20.0,20.0,19.95,19.96,123400.0,17.8814,17.8814,17.8367,17.8457,123400.0
2007-10-26 14:30:00,19.96,20.0,19.96,19.99,59400.0,17.8457,17.8814,17.8457,17.8725,59400.0
2007-10-26 14:40:00,19.99,20.0,19.95,19.96,86200.0,17.8725,17.8814,17.8367,17.8457,86200.0
2007-10-26 14:50:00,19.96,19.99,19.95,19.95,107400.0,17.8457,17.8725,17.8367,17.8367,107400.0
2007-10-26 15:00:00,19.95,19.99,19.9,19.9,173600.0,17.8367,17.8725,17.792,17.792,173600.0
2007-10-26 15:10:00,19.91,19.95,19.88,19.9,108000.0,17.801,17.8367,17.7742,17.792,108000.0
2007-10-26 15:20:00,19.9,19.9,19.83,19.86,127000.0,17.792,17.792,17.7295,17.7563,127000.0
2007-10-26 15:30:00,19.86,19.95,19.85,19.91,162000.0,17.7563,17.8367,17.7473,17.801,162000.0
2007-10-26 15:40:00,19.91,19.97,19.91,19.93,190200.0,17.801,17.8546,17.801,17.8189,190200.0
2007-10-26 15:50:00,19.93,20.0,19.93,19.99,403800.0,17.8189,17.8814,17.8189,17.8725,403800.0
2007-10-29 09:30:00,20.13,20.4,20.13,20.16,130800.0,17.9977,18.2391,17.9977,18.0245,130800.0
2007-10-29 09:40:00,20.16,20.29,20.16,20.24,93400.0,18.0245,18.1407,18.0245,18.096,93400.0
2007-10-29 09:50:00,20.25,20.29,20.18,20.21,61200.0,18.105,18.1407,18.0424,18.0692,61200.0
2007-10-29 10:00:00,20.22,20.25,20.13,20.23,96600.0,18.0781,18.105,17.9977,18.0871,96600.0
2007-10-29 10:10:00,20.24,20.27,20.18,20.2,117000.0,18.096,18.1228,18.0424,18.0603,117000.0
2007-10-29 10:20:00,20.19,20.33,20.18,20.31,106200.0,18.0513,18.1765,18.0424,18.1586,106200.0
2007-10-29 10:30:00,20.34,20.35,20.24,20.26,52400.0,18.1854,18.1944,18.096,18.1139,52400.0
2007-10-29 10:40:00,20.25,20.33,20.25,20.3,55000.0,18.105,18.1765,18.105,18.1497,55000.0
2007-10-29 10:50:00,20.29,20.29,20.21,20.25,54200.0,18.1407,18.1407,18.0692,18.105,54200.0
2007-10-29 11:00:00,20.25,20.25,20.21,20.25,44000.0,18.105,18.105,18.0692,18.105,44000.0
2007-10-29 11:10:00,20.25,20.43,20.25,20.39,99000.0,18.105,18.2659,18.105,18.2301,99000.0
2007-10-29 11:20:00,20.4,20.42,20.38,20.38,46600.0,18.2391,18.257,18.2212,18.2212,46600.0
2007-10-29 11:30:00,20.38,20.4,20.35,20.35,53400.0,18.2212,18.2391,18.1944,18.1944,53400.0
2007-10-29 11:40:00,20.35,20.35,20.31,20.32,42800.0,18.1944,18.1944,18.1586,18.1675,42800.0
2007-10-29 11:50:00,20.31,20.34,20.29,20.29,58400.0,18.1586,18.1854,18.1407,18.1407,58400.0
2007-10-29 12:00:00,20.29,20.34,20.28,20.34,42200.0,18.1407,18.1854,18.1318,18.1854,42200.0
2007-10-29 12:10:00,20.33,20.4,20.31,20.36,77800.0,18.1765,18.2391,18.1586,18.2033,77800.0
2007-10-29 12:20:00,20.36,20.36,20.28,20.28,21200.0,18.2033,18.2033,18.1318,18.1318,21200.0
2007-10-29 12:30:00,20.29,20.29,20.24,20.24,60800.0,18.1407,18.1407,18.096,18.096,60800.0
2007-10-29 12:40:00,20.23,20.31,20.21,20.25,130000.0,18.0871,18.1586,18.0692,18.105,130000.0
2007-10-29 12:50:00,20.25,20.27,20.22,20.22,45800.0,18.105,18.1228,18.0781,18.0781,45800.0
2007-10-29 13:00:00,20.22,20.23,20.16,20.17,44600.0,18.0781,18.0871,18.0245,18.0334,44600.0
2007-10-29 13:10:00,20.16,20.2,20.15,20.15,25400.0,18.0245,18.0603,18.0156,18.0156,25400.0
2007-10-29 13:20:00,20.16,20.16,20.13,20.14,55400.0,18.0245,18.0245,17.9977,18.0066,55400.0
2007-10-29 13:30:00,20.14,20.15,20.1,20.13,48200.0,18.0066,18.0156,17.9709,17.9977,48200.0
2007-10-29 13:40:00,20.13,20.18,20.13,20.18,36400.0,17.9977,18.0424,17.9977,18.0424,36400.0
2007-10-29 13:50:00,20.18,20.27,20.18,20.25,70000.0,18.0424,18.1228,18.0424,18.105,70000.0
2007-10-29 14:00:00,20.25,20.27,20.22,20.22,69200.0,18.105,18.1228,18.0781,18.0781,69200.0
2007-10-29 14:10:00,20.22,20.22,20.16,20.18,31600.0,18.0781,18.0781,18.0245,18.0424,31600.0
2007-10-29 14:20:00,20.17,20.18,20.15,20.16,26800.0,18.0334,18.0424,18.0156,18.0245,26800.0
2007-10-29 14:30:00,20.16,20.16,20.1,20.14,64600.0,18.0245,18.0245,17.9709,18.0066,64600.0
2007-10-29 14:40:00,20.13,20.18,20.11,20.16,58400.0,17.9977,18.0424,17.9798,18.0245,58400.0
2007-10-29 14:50:00,20.16,20.2,20.15,20.19,41600.0,18.0245,18.0603,18.0156,18.0513,41600.0
2007-10-29 15:00:00,20.2,20.22,20.16,20.18,37800.0,18.0603,18.0781,18.0245,18.0424,37800.0
2007-10-29 15:10:00,20.18,20.21,20.17,20.18,86200.0,18.0424,18.0692,18.0334,18.0424,86200.0
2007-10-29 15:20:00,20.18,20.19,20.16,20.18,46600.0,18.0424,18.0513,18.0245,18.0424,46600.0
2007-10-29 15:30:00,20.19,20.2,20.11,20.11,109200.0,18.0513,18.0603,17.9798,17.9798,109200.0
2007-10-29 15:40:00,20.12,20.13,20.0,20.1,359200.0,17.9887,17.9977,17.8814,17.9709,359200.0
2007-10-29 15:50:00,20.1,20.18,20.1,20.18,163600.0,17.9709,18.0424,17.9709,18.0424,163600.0
2007-10-30 09:30:00,20.06,20.12,19.93,20.03,152600.0,17.9351,17.9887,17.8189,17.9083,152600.0
2007-10-30 09:40:00,20.03,20.17,20.0,20.13,50800.0,17.9083,18.0334,17.8814,17.9977,50800.0
2007-10-30 09:50:00,20.13,20.25,20.13,20.18,87800.0,17.9977,18.105,17.9977,18.0424,87800.0
2007-10-30 10:00:00,20.17,20.22,20.13,20.15,71400.0,18.0334,18.0781,17.9977,18.0156,71400.0
2007-10-30 10:10:00,20.16,20.22,20.14,20.18,62200.0,18.0245,18.0781,18.0066,18.0424,62200.0
2007-10-30 10:20:00,20.18,20.21,20.13,20.15,51200.0,18.0424,18.0692,17.9977,18.0156,51200.0
2007-10-30 10:30:00,20.15,20.18,20.13,20.16,52400.0,18.0156,18.0424,17.9977,18.0245,52400.0
2007-10-30 10:40:00,20.16,20.23,20.15,20.21,32800.0,18.0245,18.0871,18.0156,18.0692,32800.0
2007-10-30 10:50:00,20.22,20.25,20.21,20.22,40000.0,18.0781,18.105,18.0692,18.0781,40000.0
2007-10-30 11:00:00,20.22,20.22,20.16,20.17,70000.0,18.0781,18.0781,18.0245,18.0334,70000.0
2007-10-30 11:10:00,20.17,20.22,20.16,20.22,66400.0,18.0334,18.0781,18.0245,18.0781,66400.0
2007-10-30 11:20:00,20.22,20.27,20.22,20.25,145600.0,18.0781,18.1228,18.0781,18.105,145600.0
2007-10-30 11:30:00,20.25,20.25,20.17,20.17,53600.0,18.105,18.105,18.0334,18.0334,53600.0
2007-10-30 11:40:00,20.17,20.23,20.16,20.22,37600.0,18.0334,18.0871,18.0245,18.0781,37600.0
2007-10-30 11:50:00,20.22,20.22,20.16,20.17,39800.0,18.0781,18.0781,18.0245,18.0334,39800.0
2007-10-30 12:00:00,20.15,20.18,20.13,20.13,42400.0,18.0156,18.0424,17.9977,17.9977,42400.0
2007-10-30 12:10:00,20.13,20.17,20.13,20.14,33600.0,17.9977,18.0334,17.9977,18.0066,33600.0
2007-10-30 12:20:00,20.14,20.15,20.12,20.14,44800.0,18.0066,18.0156,17.9887,18.0066,44800.0
2007-10-30 12:30:00,20.14,20.17,20.12,20.13,35400.0,18.0066,18.0334,17.9887,17.9977,35400.0
2007-10-30 12:40:00,20.14,20.18,20.12,20.18,23200.0,18.0066,18.0424,17.9887,18.0424,23200.0
2007-10-30 12:50:00,20.18,20.22,20.15,20.15,52800.0,18.0424,18.0781,18.0156,18.0156,52800.0
2007-10-30 13:00:00,20.15,20.15,20.13,20.13,45000.0,18.0156,18.0156,17.9977,17.9977,45000.0
2007-10-30 13:10:00,20.13,20.19,20.08,20.16,61400.0,17.9977,18.0513,17.953,18.0245,61400.0
2007-10-30 13:20:00,20.16,20.2,20.15,20.18,40400.0,18.0245,18.0603,18.0156,18.0424,40400.0
2007-10-30 13:30:00,20.19,20.21,20.14,20.18,28600.0,18.0513,18.0692,18.0066,18.0424,28600.0
2007-10-30 13:40:00,20.18,20.24,20.18,20.22,43800.0,18.0424,18.096,18.0424,18.0781,43800.0
2007-10-30 13:50:00,20.23,20.25,20.21,20.23,53600.0,18.0871,18.105,18.0692,18.0871,53600.0
2007-10-30 14:00:00,20.23,20.28,20.2,20.25,59600.0,18.0871,18.1318,18.0603,18.105,59600.0
2007-10-30 14:10:00,20.25,20.36,20.25,20.33,110800.0,18.105,18.2033,18.105,18.1765,110800.0
2007-10-30 14:20:00,20.34,20.38,20.27,20.28,63000.0,18.1854,18.2212,18.1228,18.1318,63000.0
2007-10-30 14:30:00,20.28,20.28,20.25,20.28,34800.0,18.1318,18.1318,18.105,18.1318,34800.0
2007-10-30 14:40:00,20.28,20.29,20.25,20.28,29200.0,18.1318,18.1407,18.105,18.1318,29200.0
2007-10-30 14:50:00,20.28,20.34,20.27,20.34,99200.0,18.1318,18.1854,18.1228,18.1854,99200.0
2007-10-30 15:00:00,20.33,20.34,20.29,20.3,75600.0,18.1765,18.1854,18.1407,18.1497,75600.0
2007-10-30 15:10:00,20.3,20.4,20.3,20.38,77400.0,18.1497,18.2391,18.1497,18.2212,77400.0
2007-10-30 15:20:00,20.38,20.39,20.29,20.29,68600.0,18.2212,18.2301,18.1407,18.1407,68600.0
2007-10-30 15:30:00,20.29,20.31,20.26,20.26,80800.0,18.1407,18.1586,18.1139,18.1139,80800.0
2007-10-30 15:40:00,20.25,20.25,20.19,20.22,175600.0,18.105,18.105,18.0513,18.0781,175600.0
2007-10-30 15:50:00,20.23,20.24,20.16,20.21,274800.0,18.0871,18.096,18.0245,18.0692,274800.0
2007-10-31 09:30:00,20.38,20.4,20.15,20.17,167600.0,18.2212,18.2391,18.0156,18.0334,167600.0
2007-10-31 09:40:00,20.17,20.35,20.08,20.26,156400.0,18.0334,18.1944,17.953,18.1139,156400.0
2007-10-31 09:50:00,20.25,20.35,20.18,20.35,86800.0,18.105,18.1944,18.0424,18.1944,86800.0
2007-10-31 10:00:00,20.35,20.38,20.27,20.29,47800.0,18.1944,18.2212,18.1228,18.1407,47800.0
2007-10-31 10:10:00,20.29,20.34,20.29,20.33,55000.0,18.1407,18.1854,18.1407,18.1765,55000.0
2007-10-31 10:20:00,20.33,20.34,20.25,20.25,43200.0,18.1765,18.1854,18.105,18.105,43200.0
2007-10-31 10:30:00,20.25,20.25,20.2,20.2,47200.0,18.105,18.105,18.0603,18.0603,47200.0
2007-10-31 10:40:00,20.2,20.23,20.17,20.17,59600.0,18.0603,18.0871,18.0334,18.0334,59600.0
2007-10-31 10:50:00,20.18,20.22,20.17,20.22,42800.0,18.0424,18.0781,18.0334,18.0781,42800.0
2007-10-31 11:00:00,20.21,20.24,20.2,20.22,76400.0,18.0692,18.096,18.0603,18.0781,76400.0
2007-10-31 11:10:00,20.22,20.23,20.19,20.2,109000.0,18.0781,18.0871,18.0513,18.0603,109000.0
2007-10-31 11:20:00,20.21,20.29,20.2,20.27,60800.0,18.0692,18.1407,18.0603,18.1228,60800.0
2007-10-31 11:30:00,20.28,20.36,20.27,20.27,42800.0,18.1318,18.2033,18.1228,18.1228,42800.0
2007-10-31 11:40:00,20.25,20.32,20.22,20.32,31000.0,18.105,18.1675,18.0781,18.1675,31000.0
2007-10-31 11:50:00,20.31,20.31,20.24,20.29,28200.0,18.1586,18.1586,18.096,18.1407,28200.0
2007-10-31 12:00:00,20.29,20.31,20.25,20.25,49600.0,18.1407,18.1586,18.105,18.105,49600.0
2007-10-31 12:10:00,20.26,20.29,20.25,20.25,42400.0,18.1139,18.1407,18.105,18.105,42400.0
2007-10-31 12:20:00,20.25,20.29,20.23,20.24,54600.0,18.105,18.1407,18.0871,18.096,54600.0
2007-10-31 12:30:00,20.24,20.25,20.23,20.24,22000.0,18.096,18.105,18.0871,18.096,22000.0
2007-10-31 12:40:00,20.23,20.24,20.21,20.21,38800.0,18.0871,18.096,18.0692,18.0692,38800.0
2007-10-31 12:50:00,20.22,20.22,20.17,20.19,35600.0,18.0781,18.0781,18.0334,18.0513,35600.0
2007-10-31 13:00:00,20.18,20.19,20.14,20.18,27400.0,18.0424,18.0513,18.0066,18.0424,27400.0
2007-10-31 13:10:00,20.18,20.22,20.18,20.22,20600.0,18.0424,18.0781,18.0424,18.0781,20600.0
2007-10-31 13:20:00,20.22,20.25,20.2,20.24,54800.0,18.0781,18.105,18.0603,18.096,54800.0
2007-10-31 13:30:00,20.24,20.25,20.23,20.23,20200.0,18.096,18.105,18.0871,18.0871,20200.0
2007-10-31 13:40:00,20.24,20.25,20.23,20.25,32600.0,18.096,18.105,18.0871,18.105,32600.0
2007-10-31 13:50:00,20.25,20.27,20.22,20.27,124600.0,18.105,18.1228,18.0781,18.1228,124600.0
2007-10-31 14:00:00,20.26,20.26,20.14,20.21,75000.0,18.1139,18.1139,18.0066,18.0692,75000.0
2007-10-31 14:10:00,20.21,20.3,20.0,20.09,105000.0,18.0692,18.1497,17.8814,17.9619,105000.0
2007-10-31 14:20:00,20.1,20.11,19.92,20.09,122400.0,17.9709,17.9798,17.8099,17.9619,122400.0
2007-10-31 14:30:00,20.08,20.19,20.07,20.13,81200.0,17.953,18.0513,17.944,17.9977,81200.0
2007-10-31 14:40:00,20.14,20.41,20.14,20.4,251000.0,18.0066,18.248,18.0066,18.2391,251000.0
2007-10-31 14:50:00,20.39,20.54,20.37,20.47,286800.0,18.2301,18.3642,18.2123,18.3017,286800.0
2007-10-31 15:00:00,20.47,20.54,20.4,20.5,133800.0,18.3017,18.3642,18.2391,18.3285,133800.0
2007-10-31 15:10:00,20.5,20.53,20.4,20.42,109600.0,18.3285,18.3553,18.2391,18.257,109600.0
2007-10-31 15:20:00,20.42,20.47,20.36,20.38,116600.0,18.257,18.3017,18.2033,18.2212,116600.0
2007-10-31 15:30:00,20.37,20.38,20.32,20.35,163400.0,18.2123,18.2212,18.1675,18.1944,163400.0
2007-10-31 15:40:00,20.34,20.52,20.34,20.48,314000.0,18.1854,18.3464,18.1854,18.3106,314000.0
2007-10-31 15:50:00,20.48,20.73,20.48,20.73,850200.0,18.3106,18.5341,18.3106,18.5341,850200.0
2007-11-01 09:30:00,20.7,21.0,20.59,20.59,273000.0,18.5073,18.7755,18.4089,18.4089,273000.0
2007-11-01 09:40:00,20.59,20.64,20.43,20.6,267800.0,18.4089,18.4537,18.2659,18.4179,267800.0
2007-11-01 09:50:00,20.59,20.59,20.44,20.47,231400.0,18.4089,18.4089,18.2748,18.3017,231400.0
2007-11-01 10:00:00,20.46,20.49,20.28,20.29,181000.0,18.2927,18.3195,18.1318,18.1407,181000.0
2007-11-01 10:10:00,20.28,20.34,20.18,20.34,192000.0,18.1318,18.1854,18.0424,18.1854,192000.0
2007-11-01 10:20:00,20.34,20.5,20.32,20.46,122200.0,18.1854,18.3285,18.1675,18.2927,122200.0
2007-11-01 10:30:00,20.46,20.53,20.43,20.5,136800.0,18.2927,18.3553,18.2659,18.3285,136800.0
2007-11-01 10:40:00,20.5,20.5,20.39,20.4,158200.0,18.3285,18.3285,18.2301,18.2391,158200.0
2007-11-01 10:50:00,20.4,20.48,20.33,20.48,109800.0,18.2391,18.3106,18.1765,18.3106,109800.0
2007-11-01 11:00:00,20.49,20.49,20.33,20.36,123800.0,18.3195,18.3195,18.1765,18.2033,123800.0
2007-11-01 11:10:00,20.36,20.39,20.34,20.37,112000.0,18.2033,18.2301,18.1854,18.2123,112000.0
2007-11-01 11:20:00,20.37,20.45,20.34,20.43,74800.0,18.2123,18.2838,18.1854,18.2659,74800.0
2007-11-01 11:30:00,20.45,20.45,20.36,20.39,88000.0,18.2838,18.2838,18.2033,18.2301,88000.0
2007-11-01 11:40:00,20.39,20.41,20.36,20.4,71200.0,18.2301,18.248,18.2033,18.2391,71200.0
2007-11-01 11:50:00,20.41,20.49,20.38,20.49,94200.0,18.248,18.3195,18.2212,18.3195,94200.0
2007-11-01 12:00:00,20.49,20.5,20.41,20.47,65400.0,18.3195,18.3285,18.248,18.3017,65400.0
2007-11-01 12:10:00,20.46,20.47,20.4,20.42,62000.0,18.2927,18.3017,18.2391,18.257,62000.0
2007-11-01 12:20:00,20.41,20.42,20.31,20.31,170800.0,18.248,18.257,18.1586,18.1586,170800.0
2007-11-01 12:30:00,20.32,20.35,20.29,20.31,62200.0,18.1675,18.1944,18.1407,18.1586,62200.0
2007-11-01 12:40:00,20.31,20.34,20.27,20.3,94800.0,18.1586,18.1854,18.1228,18.1497,94800.0
2007-11-01 12:50:00,20.29,20.36,20.29,20.36,84400.0,18.1407,18.2033,18.1407,18.2033,84400.0
2007-11-01 13:00:00,20.37,20.41,20.34,20.4,124000.0,18.2123,18.248,18.1854,18.2391,124000.0
2007-11-01 13:10:00,20.42,20.5,20.42,20.5,91800.0,18.257,18.3285,18.257,18.3285,91800.0
2007-11-01 13:20:00,20.5,20.5,20.3,20.3,80800.0,18.3285,18.3285,18.1497,18.1497,80800.0
2007-11-01 13:30:00,20.28,20.32,20.25,20.31,65800.0,18.1318,18.1675,18.105,18.1586,65800.0
2007-11-01 13:40:00,20.33,20.34,20.24,20.27,71600.0,18.1765,18.1854,18.096,18.1228,71600.0
2007-11-01 13:50:00,20.27,20.28,20.2,20.2,58800.0,18.1228,18.1318,18.0603,18.0603,58800.0
2007-11-01 14:00:00,20.21,20.26,20.2,20.24,130800.0,18.0692,18.1139,18.0603,18.096,130800.0
2007-11-01 14:10:00,20.23,20.24,20.21,20.21,68200.0,18.0871,18.096,18.0692,18.0692,68200.0
2007-11-01 14:20:00,20.2,20.22,20.14,20.14,117400.0,18.0603,18.0781,18.0066,18.0066,117400.0
2007-11-01 14:30:00,20.14,20.18,20.14,20.17,73800.0,18.0066,18.0424,18.0066,18.0334,73800.0
2007-11-01 14:40:00,20.16,20.19,20.14,20.17,103600.0,18.0245,18.0513,18.0066,18.0334,103600.0
2007-11-01 14:50:00,20.17,20.18,20.13,20.16,80200.0,18.0334,18.0424,17.9977,18.0245,80200.0
2007-11-01 15:00:00,20.15,20.18,20.13,20.15,90200.0,18.0156,18.0424,17.9977,18.0156,90200.0
2007-11-01 15:10:00,20.15,20.17,20.06,20.12,126600.0,18.0156,18.0334,17.9351,17.9887,126600.0
2007-11-01 15:20:00,20.11,20.12,19.92,19.93,213200.0,17.9798,17.9887,17.8099,17.8189,213200.0
2007-11-01 15:30:00,19.93,19.98,19.9,19.93,205000.0,17.8189,17.8636,17.792,17.8189,205000.0
2007-11-01 15:40:00,19.93,19.96,19.84,19.87,322400.0,17.8189,17.8457,17.7384,17.7652,322400.0
2007-11-01 15:50:00,19.86,19.88,19.77,19.84,509400.0,17.7563,17.7742,17.6758,17.7384,509400.0
2007-11-02 09:30:00,20.18,20.18,19.88,20.13,299600.0,18.0424,18.0424,17.7742,17.9977,299600.0
2007-11-02 09:40:00,20.11,20.35,20.11,20.27,263000.0,17.9798,18.1944,17.9798,18.1228,263000.0
2007-11-02 09:50:00,20.27,20.29,20.02,20.11,286800.0,18.1228,18.1407,17.8993,17.9798,286800.0
2007-11-02 10:00:00,20.1,20.2,20.02,20.2,143800.0,17.9709,18.0603,17.8993,18.0603,143800.0
2007-11-02 10:10:00,20.19,20.19,20.1,20.11,136000.0,18.0513,18.0513,17.9709,17.9798,136000.0
2007-11-02 10:20:00,20.11,20.17,20.08,20.16,114200.0,17.9798,18.0334,17.953,18.0245,114200.0
2007-11-02 10:30:00,20.16,20.28,20.13,20.24,130400.0,18.0245,18.1318,17.9977,18.096,130400.0
2007-11-02 10:40:00,20.23,20.27,20.1,20.1,111000.0,18.0871,18.1228,17.9709,17.9709,111000.0
2007-11-02 10:50:00,20.1,20.22,20.1,20.19,93600.0,17.9709,18.0781,17.9709,18.0513,93600.0
2007-11-02 11:00:00,20.2,20.36,20.2,20.29,118000.0,18.0603,18.2033,18.0603,18.1407,118000.0
2007-11-02 11:10:00,20.29,20.37,20.16,20.21,189600.0,18.1407,18.2123,18.0245,18.0692,189600.0
2007-11-02 11:20:00,20.2,20.25,20.17,20.17,284000.0,18.0603,18.105,18.0334,18.0334,284000.0
2007-11-02 11:30:00,20.17,20.2,20.11,20.13,154400.0,18.0334,18.0603,17.9798,17.9977,154400.0
2007-11-02 11:40:00,20.13,20.31,20.13,20.25,182800.0,17.9977,18.1586,17.9977,18.105,182800.0
2007-11-02 11:50:00,20.25,20.29,20.2,20.22,118600.0,18.105,18.1407,18.0603,18.0781,118600.0
2007-11-02 12:00:00,20.22,20.25,20.2,20.23,73800.0,18.0781,18.105,18.0603,18.0871,73800.0
2007-11-02 12:10:00,20.23,20.36,20.23,20.35,98600.0,18.0871,18.2033,18.0871,18.1944,98600.0
2007-11-02 12:20:00,20.34,20.4,20.33,20.36,60000.0,18.1854,18.2391,18.1765,18.2033,60000.0
2007-11-02 12:30:00,20.36,20.45,20.36,20.43,124200.0,18.2033,18.2838,18.2033,18.2659,124200.0
2007-11-02 12:40:00,20.43,20.52,20.42,20.52,83400.0,18.2659,18.3464,18.257,18.3464,83400.0
2007-11-02 12:50:00,20.5,20.55,20.48,20.54,71400.0,18.3285,18.3732,18.3106,18.3642,71400.0
2007-11-02 13:00:00,20.55,20.61,20.46,20.46,89200.0,18.3732,18.4268,18.2927,18.2927,89200.0
2007-11-02 13:10:00,20.46,20.53,20.46,20.52,47800.0,18.2927,18.3553,18.2927,18.3464,47800.0
2007-11-02 13:20:00,20.51,20.53,20.43,20.46,89400.0,18.3374,18.3553,18.2659,18.2927,89400.0
2007-11-02 13:30:00,20.46,20.48,20.43,20.48,51200.0,18.2927,18.3106,18.2659,18.3106,51200.0
2007-11-02 13:40:00,20.47,20.49,20.4,20.47,136600.0,18.3017,18.3195,18.2391,18.3017,136600.0
2007-11-02 13:50:00,20.47,20.52,20.47,20.48,116000.0,18.3017,18.3464,18.3017,18.3106,116000.0
2007-11-02 14:00:00,20.48,20.51,20.44,20.47,120600.0,18.3106,18.3374,18.2748,18.3017,120600.0
2007-11-02 14:10:00,20.46,20.5,20.4,20.44,113200.0,18.2927,18.3285,18.2391,18.2748,113200.0
2007-11-02 14:20:00,20.45,20.5,20.4,20.46,103600.0,18.2838,18.3285,18.2391,18.2927,103600.0
2007-11-02 14:30:00,20.48,20.48,20.36,20.38,126800.0,18.3106,18.3106,18.2033,18.2212,126800.0
2007-11-02 14:40:00,20.38,20.38,20.28,20.3,138200.0,18.2212,18.2212,18.1318,18.1497,138200.0
2007-11-02 14:50:00,20.3,20.36,20.27,20.29,89000.0,18.1497,18.2033,18.1228,18.1407,89000.0
2007-11-02 15:00:00,20.29,20.33,20.27,20.33,130800.0,18.1407,18.1765,18.1228,18.1765,130800.0
2007-11-02 15:10:00,20.33,20.39,20.27,20.36,138600.0,18.1765,18.2301,18.1228,18.2033,138600.0
2007-11-02 15:20:00,20.36,20.4,20.35,20.35,102000.0,18.2033,18.2391,18.1944,18.1944,102000.0
2007-11-02 15:30:00,20.36,20.43,20.33,20.38,134000.0,18.2033,18.2659,18.1765,18.2212,134000.0
2007-11-02 15:40:00,20.37,20.46,20.36,20.43,175400.0,18.2123,18.2927,18.2033,18.2659,175400.0
2007-11-02 15:50:00,20.43,20.48,20.42,20.46,244000.0,18.2659,18.3106,18.257,18.2927,244000.0
2007-11-05 09:30:00,20.45,20.45,19.98,20.0,332400.0,18.2838,18.2838,17.8636,17.8814,332400.0
2007-11-05 09:40:00,20.0,20.01,19.93,20.0,397400.0,17.8814,17.8904,17.8189,17.8814,397400.0
2007-11-05 09:50:00,20.0,20.0,19.95,19.99,223800.0,17.8814,17.8814,17.8367,17.8725,223800.0
2007-11-05 10:00:00,20.0,20.01,19.91,19.92,221600.0,17.8814,17.8904,17.801,17.8099,221600.0
2007-11-05 10:10:00,19.92,19.93,19.74,19.75,206200.0,17.8099,17.8189,17.649,17.6579,206200.0
2007-11-05 10:20:00,19.75,19.75,19.55,19.58,301400.0,17.6579,17.6579,17.4791,17.5059,301400.0
2007-11-05 10:30:00,19.58,19.68,19.58,19.61,204000.0,17.5059,17.5953,17.5059,17.5328,204000.0
2007-11-05 10:40:00,19.6,19.72,19.53,19.71,241400.0,17.5238,17.6311,17.4612,17.6222,241400.0
2007-11-05 10:50:00,19.7,19.86,19.66,19.84,319400.0,17.6132,17.7563,17.5775,17.7384,319400.0
2007-11-05 11:00:00,19.83,19.98,19.83,19.86,160800.0,17.7295,17.8636,17.7295,17.7563,160800.0
2007-11-05 11:10:00,19.85,19.86,19.72,19.74,65400.0,17.7473,17.7563,17.6311,17.649,65400.0
2007-11-05 11:20:00,19.75,19.75,19.72,19.73,102400.0,17.6579,17.6579,17.6311,17.64,102400.0
2007-11-05 11:30:00,19.72,19.75,19.64,19.66,108000.0,17.6311,17.6579,17.5596,17.5775,108000.0
2007-11-05 11:40:00,19.66,19.73,19.63,19.72,159200.0,17.5775,17.64,17.5506,17.6311,159200.0
2007-11-05 11:50:00,19.74,19.78,19.68,19.75,89800.0,17.649,17.6848,17.5953,17.6579,89800.0
2007-11-05 12:00:00,19.75,19.77,19.69,19.73,129600.0,17.6579,17.6758,17.6043,17.64,129600.0
2007-11-05 12:10:00,19.73,19.73,19.58,19.63,100000.0,17.64,17.64,17.5059,17.5506,100000.0
2007-11-05 12:20:00,19.63,19.63,19.47,19.5,143000.0,17.5506,17.5506,17.4076,17.4344,143000.0
2007-11-05 12:30:00,19.5,19.61,19.5,19.61,87600.0,17.4344,17.5328,17.4344,17.5328,87600.0
2007-11-05 12:40:00,19.61,19.68,19.56,19.67,127600.0,17.5328,17.5953,17.4881,17.5864,127600.0
2007-11-05 12:50:00,19.67,19.74,19.61,19.73,169000.0,17.5864,17.649,17.5328,17.64,169000.0
2007-11-05 13:00:00,19.74,19.8,19.68,19.71,121000.0,17.649,17.7026,17.5953,17.6222,121000.0
2007-11-05 13:10:00,19.71,19.72,19.6,19.63,58200.0,17.6222,17.6311,17.5238,17.5506,58200.0
2007-11-05 13:20:00,19.61,19.65,19.59,19.6,53000.0,17.5328,17.5685,17.5149,17.5238,53000.0
2007-11-05 13:30:00,19.6,19.61,19.53,19.61,107400.0,17.5238,17.5328,17.4612,17.5328,107400.0
2007-11-05 13:40:00,19.61,19.67,19.6,19.65,228600.0,17.5328,17.5864,17.5238,17.5685,228600.0
2007-11-05 13:50:00,19.65,19.65,19.55,19.58,89800.0,17.5685,17.5685,17.4791,17.5059,89800.0
2007-11-05 14:00:00,19.58,19.62,19.56,19.61,170800.0,17.5059,17.5417,17.4881,17.5328,170800.0
2007-11-05 14:10:00,19.6,19.61,19.45,19.47,122200.0,17.5238,17.5328,17.3897,17.4076,122200.0
2007-11-05 14:20:00,19.47,19.57,19.42,19.56,185800.0,17.4076,17.497,17.3629,17.4881,185800.0
2007-11-05 14:30:00,19.56,19.6,19.43,19.45,194600.0,17.4881,17.5238,17.3718,17.3897,194600.0
2007-11-05 14:40:00,19.45,19.52,19.41,19.5,269600.0,17.3897,17.4523,17.3539,17.4344,269600.0
2007-11-05 14:50:00,19.5,19.53,19.48,19.53,262400.0,17.4344,17.4612,17.4165,17.4612,262400.0
2007-11-05 15:00:00,19.53,19.59,19.5,19.55,201000.0,17.4612,17.5149,17.4344,17.4791,201000.0
2007-11-05 15:10:00,19.56,19.61,19.53,19.58,318800.0,17.4881,17.5328,17.4612,17.5059,318800.0
2007-11-05 15:20:00,19.58,19.64,19.57,19.63,384000.0,17.5059,17.5596,17.497,17.5506,384000.0
2007-11-05 15:30:00,19.63,19.75,19.61,19.74,313800.0,17.5506,17.6579,17.5328,17.649,313800.0
2007-11-05 15:40:00,19.74,19.78,19.64,19.77,473800.0,17.649,17.6848,17.5596,17.6758,473800.0
2007-11-05 15:50:00,19.76,19.86,19.74,19.81,554800.0,17.6669,17.7563,17.649,17.7116,554800.0
2007-11-06 09:30:00,16.45,16.7,15.58,16.69,6305600.0,14.7075,14.931,13.9296,14.9221,6305600.0
2007-11-06 09:40:00,16.7,17.0,16.35,16.74,3558600.0,14.931,15.1992,14.6181,14.9668,3558600.0
2007-11-06 09:50:00,16.73,16.85,16.56,16.68,1849200.0,14.9578,15.0651,14.8058,14.9131,1849200.0
2007-11-06 10:00:00,16.67,17.35,16.39,17.18,2271600.0,14.9042,15.5122,14.6538,15.3602,2271600.0
2007-11-06 10:10:00,17.18,17.2,16.78,16.79,1559000.0,15.3602,15.378,15.0025,15.0115,1559000.0
2007-11-06 10:20:00,16.78,16.93,16.7,16.9,3021400.0,15.0025,15.1366,14.931,15.1098,3021400.0
2007-11-06 10:30:00,16.92,16.92,16.72,16.77,3115800.0,15.1277,15.1277,14.9489,14.9936,3115800.0
2007-11-06 10:40:00,16.75,16.77,16.17,16.22,2709600.0,14.9757,14.9936,14.4571,14.5019,2709600.0
2007-11-06 10:50:00,16.22,16.52,16.2,16.46,1064200.0,14.5019,14.7701,14.484,14.7164,1064200.0
2007-11-06 11:00:00,16.46,16.48,16.28,16.48,1096200.0,14.7164,14.7343,14.5555,14.7343,1096200.0
2007-11-06 11:10:00,16.47,16.55,16.41,16.43,597400.0,14.7254,14.7969,14.6717,14.6896,597400.0
2007-11-06 11:20:00,16.43,16.5,16.38,16.47,757800.0,14.6896,14.7522,14.6449,14.7254,757800.0
2007-11-06 11:30:00,16.47,16.6,16.42,16.43,1740000.0,14.7254,14.8416,14.6807,14.6896,1740000.0
2007-11-06 11:40:00,16.43,16.45,16.21,16.23,766200.0,14.6896,14.7075,14.4929,14.5108,766200.0
2007-11-06 11:50:00,16.23,16.28,15.99,16.01,998200.0,14.5108,14.5555,14.2962,14.3141,998200.0
2007-11-06 12:00:00,16.02,16.2,15.88,16.0,1007600.0,14.323,14.484,14.1979,14.3052,1007600.0
2007-11-06 12:10:00,16.0,16.1,15.84,15.87,670400.0,14.3052,14.3946,14.1621,14.1889,670400.0
2007-11-06 12:20:00,15.87,16.03,15.85,15.9,1225000.0,14.1889,14.332,14.171,14.2158,1225000.0
2007-11-06 12:30:00,15.9,16.11,15.9,16.06,826800.0,14.2158,14.4035,14.2158,14.3588,826800.0
2007-11-06 12:40:00,16.06,16.06,15.93,15.97,754400.0,14.3588,14.3588,14.2426,14.2783,754400.0
2007-11-06 12:50:00,15.97,16.15,15.94,16.08,1044800.0,14.2783,14.4393,14.2515,14.3767,1044800.0
2007-11-06 13:00:00,16.08,16.17,16.01,16.03,949000.0,14.3767,14.4571,14.3141,14.332,949000.0
2007-11-06 13:10:00,16.04,16.06,15.98,16.02,886400.0,14.3409,14.3588,14.2873,14.323,886400.0
2007-11-06 13:20:00,16.02,16.1,16.02,16.07,569200.0,14.323,14.3946,14.323,14.3677,569200.0
2007-11-06 13:30:00,16.08,16.38,16.07,16.25,1460000.0,14.3767,14.6449,14.3677,14.5287,1460000.0
2007-11-06 13:40:00,16.26,16.43,16.25,16.3,1861400.0,14.5376,14.6896,14.5287,14.5734,1861400.0
2007-11-06 13:50:00,16.3,16.38,16.26,16.29,1430800.0,14.5734,14.6449,14.5376,14.5644,1430800.0
2007-11-06 14:00:00,16.3,16.3,16.07,16.19,1399200.0,14.5734,14.5734,14.3677,14.475,1399200.0
2007-11-06 14:10:00,16.19,16.2,15.99,16.07,1140600.0,14.475,14.484,14.2962,14.3677,1140600.0
2007-11-06 14:20:00,16.07,16.09,15.92,15.94,933800.0,14.3677,14.3856,14.2336,14.2515,933800.0
2007-11-06 14:30:00,15.94,15.99,15.84,15.85,1058600.0,14.2515,14.2962,14.1621,14.171,1058600.0
2007-11-06 14:40:00,15.85,15.85,15.63,15.71,2328000.0,14.171,14.171,13.9744,14.0459,2328000.0
2007-11-06 14:50:00,15.72,15.85,15.68,15.74,1050800.0,14.0548,14.171,14.0191,14.0727,1050800.0
2007-11-06 15:00:00,15.74,15.85,15.65,15.69,1398600.0,14.0727,14.171,13.9922,14.028,1398600.0
2007-11-06 15:10:00,15.69,15.79,15.64,15.74,1610400.0,14.028,14.1174,13.9833,14.0727,1610400.0
2007-11-06 15:20:00,15.74,15.94,15.64,15.87,1140600.0,14.0727,14.2515,13.9833,14.1889,1140600.0
2007-11-06 15:30:00,15.87,15.87,15.79,15.83,872600.0,14.1889,14.1889,14.1174,14.1532,872600.0
2007-11-06 15:40:00,15.83,16.05,15.83,15.85,925600.0,14.1532,14.3499,14.1532,14.171,925600.0
2007-11-06 15:50:00,15.85,16.06,15.68,16.02,1649400.0,14.171,14.3588,14.0191,14.323,1649400.0
2007-11-07 09:30:00,16.09,16.25,15.98,15.99,1778600.0,14.3856,14.5287,14.2873,14.2962,1778600.0
2007-11-07 09:40:00,15.99,16.26,15.99,16.21,1103000.0,14.2962,14.5376,14.2962,14.4929,1103000.0
2007-11-07 09:50:00,16.21,16.21,16.04,16.1,925200.0,14.4929,14.4929,14.3409,14.3946,925200.0
2007-11-07 10:00:00,16.1,16.25,16.04,16.23,1268200.0,14.3946,14.5287,14.3409,14.5108,1268200.0
2007-11-07 10:10:00,16.24,16.39,16.2,16.37,962000.0,14.5197,14.6538,14.484,14.636,962000.0
2007-11-07 10:20:00,16.38,16.5,16.36,16.43,889800.0,14.6449,14.7522,14.627,14.6896,889800.0
2007-11-07 10:30:00,16.43,16.49,16.34,16.38,579800.0,14.6896,14.7433,14.6091,14.6449,579800.0
2007-11-07 10:40:00,16.38,16.63,16.38,16.58,1180200.0,14.6449,14.8684,14.6449,14.8237,1180200.0
2007-11-07 10:50:00,16.58,16.7,16.5,16.5,732600.0,14.8237,14.931,14.7522,14.7522,732600.0
2007-11-07 11:00:00,16.5,16.75,16.47,16.73,597200.0,14.7522,14.9757,14.7254,14.9578,597200.0
2007-11-07 11:10:00,16.73,17.2,16.71,17.15,1992600.0,14.9578,15.378,14.9399,15.3333,1992600.0
2007-11-07 11:20:00,17.15,17.24,16.57,16.96,856800.0,15.3333,15.4138,14.8148,15.1635,856800.0
2007-11-07 11:30:00,16.96,17.07,16.86,16.9,850400.0,15.1635,15.2618,15.0741,15.1098,850400.0
2007-11-07 11:40:00,16.9,16.91,16.73,16.77,480800.0,15.1098,15.1188,14.9578,14.9936,480800.0
2007-11-07 11:50:00,16.77,16.78,16.67,16.72,312600.0,14.9936,15.0025,14.9042,14.9489,312600.0
2007-11-07 12:00:00,16.71,16.72,16.6,16.63,476800.0,14.9399,14.9489,14.8416,14.8684,476800.0
2007-11-07 12:10:00,16.63,16.65,16.61,16.61,426800.0,14.8684,14.8863,14.8505,14.8505,426800.0
2007-11-07 12:20:00,16.61,16.61,16.55,16.6,312200.0,14.8505,14.8505,14.7969,14.8416,312200.0
2007-11-07 12:30:00,16.6,16.77,16.6,16.76,253600.0,14.8416,14.9936,14.8416,14.9847,253600.0
2007-11-07 12:40:00,16.76,16.8,16.68,16.68,256400.0,14.9847,15.0204,14.9131,14.9131,256400.0
2007-11-07 12:50:00,16.69,16.69,16.58,16.6,428200.0,14.9221,14.9221,14.8237,14.8416,428200.0
2007-11-07 13:00:00,16.6,16.7,16.57,16.66,291800.0,14.8416,14.931,14.8148,14.8952,291800.0
2007-11-07 13:10:00,16.67,16.75,16.55,16.6,280600.0,14.9042,14.9757,14.7969,14.8416,280600.0
2007-11-07 13:20:00,16.59,16.75,16.57,16.69,202600.0,14.8327,14.9757,14.8148,14.9221,202600.0
2007-11-07 13:30:00,16.69,16.81,16.68,16.78,312000.0,14.9221,15.0294,14.9131,15.0025,312000.0
2007-11-07 13:40:00,16.77,16.93,16.73,16.91,401200.0,14.9936,15.1366,14.9578,15.1188,401200.0
2007-11-07 13:50:00,16.92,16.93,16.83,16.83,189800.0,15.1277,15.1366,15.0472,15.0472,189800.0
2007-11-07 14:00:00,16.83,16.85,16.65,16.74,228400.0,15.0472,15.0651,14.8863,14.9668,228400.0
2007-11-07 14:10:00,16.74,16.77,16.66,16.68,260000.0,14.9668,14.9936,14.8952,14.9131,260000.0
2007-11-07 14:20:00,16.68,16.77,16.68,16.75,313800.0,14.9131,14.9936,14.9131,14.9757,313800.0
2007-11-07 14:30:00,16.75,16.88,16.73,16.85,317600.0,14.9757,15.0919,14.9578,15.0651,317600.0
2007-11-07 14:40:00,16.85,16.93,16.84,16.84,462800.0,15.0651,15.1366,15.0562,15.0562,462800.0
2007-11-07 14:50:00,16.85,16.86,16.8,16.82,356800.0,15.0651,15.0741,15.0204,15.0383,356800.0
2007-11-07 15:00:00,16.82,16.88,16.81,16.86,198400.0,15.0383,15.0919,15.0294,15.0741,198400.0
2007-11-07 15:10:00,16.86,16.96,16.85,16.86,513000.0,15.0741,15.1635,15.0651,15.0741,513000.0
2007-11-07 15:20:00,16.87,16.9,16.67,16.69,546600.0,15.083,15.1098,14.9042,14.9221,546600.0
2007-11-07 15:30:00,16.7,16.75,16.65,16.66,510400.0,14.931,14.9757,14.8863,14.8952,510400.0
2007-11-07 15:40:00,16.66,16.7,16.59,16.6,777200.0,14.8952,14.931,14.8327,14.8416,777200.0
2007-11-07 15:50:00,16.6,16.6,16.54,16.56,670800.0,14.8416,14.8416,14.788,14.8058,670800.0
2007-11-08 09:30:00,16.67,16.81,16.49,16.5,476000.0,14.9042,15.0294,14.7433,14.7522,476000.0
2007-11-08 09:40:00,16.5,16.59,16.48,16.56,347000.0,14.7522,14.8327,14.7343,14.8058,347000.0
2007-11-08 09:50:00,16.56,16.56,16.53,16.54,179800.0,14.8058,14.8058,14.779,14.788,179800.0
2007-11-08 10:00:00,16.54,16.58,16.48,16.56,301800.0,14.788,14.8237,14.7343,14.8058,301800.0
2007-11-08 10:10:00,16.56,16.57,16.49,16.53,369600.0,14.8058,14.8148,14.7433,14.779,369600.0
2007-11-08 10:20:00,16.53,16.58,16.48,16.52,264400.0,14.779,14.8237,14.7343,14.7701,264400.0
2007-11-08 10:30:00,16.52,16.52,16.49,16.49,185600.0,14.7701,14.7701,14.7433,14.7433,185600.0
2007-11-08 10:40:00,16.49,16.52,16.48,16.52,356400.0,14.7433,14.7701,14.7343,14.7701,356400.0
2007-11-08 10:50:00,16.52,16.67,16.51,16.6,272000.0,14.7701,14.9042,14.7611,14.8416,272000.0
2007-11-08 11:00:00,16.6,16.63,16.56,16.58,154800.0,14.8416,14.8684,14.8058,14.8237,154800.0
2007-11-08 11:10:00,16.58,16.72,16.58,16.69,158200.0,14.8237,14.9489,14.8237,14.9221,158200.0
2007-11-08 11:20:00,16.69,16.7,16.64,16.66,459800.0,14.9221,14.931,14.8774,14.8952,459800.0
2007-11-08 11:30:00,16.66,16.66,16.61,16.63,677400.0,14.8952,14.8952,14.8505,14.8684,677400.0
2007-11-08 11:40:00,16.62,16.66,16.53,16.53,241000.0,14.8595,14.8952,14.779,14.779,241000.0
2007-11-08 11:50:00,16.54,16.56,16.53,16.55,225600.0,14.788,14.8058,14.779,14.7969,225600.0
2007-11-08 12:00:00,16.55,16.55,16.38,16.42,217400.0,14.7969,14.7969,14.6449,14.6807,217400.0
2007-11-08 12:10:00,16.41,16.45,16.31,16.31,503200.0,14.6717,14.7075,14.5823,14.5823,503200.0
2007-11-08 12:20:00,16.32,16.34,16.17,16.26,416400.0,14.5913,14.6091,14.4571,14.5376,416400.0
2007-11-08 12:30:00,16.26,16.31,16.11,16.14,187200.0,14.5376,14.5823,14.4035,14.4303,187200.0
2007-11-08 12:40:00,16.13,16.13,15.88,15.89,387000.0,14.4214,14.4214,14.1979,14.2068,387000.0
2007-11-08 12:50:00,15.9,15.9,15.7,15.71,515800.0,14.2158,14.2158,14.0369,14.0459,515800.0
2007-11-08 13:00:00,15.7,15.73,15.46,15.55,988800.0,14.0369,14.0638,13.8224,13.9028,988800.0
2007-11-08 13:10:00,15.55,15.62,15.04,15.33,965800.0,13.9028,13.9654,13.4468,13.7061,965800.0
2007-11-08 13:20:00,15.33,15.38,15.0,15.37,854400.0,13.7061,13.7508,13.4111,13.7419,854400.0
2007-11-08 13:30:00,15.37,15.46,15.29,15.4,820200.0,13.7419,13.8224,13.6704,13.7687,820200.0
2007-11-08 13:40:00,15.4,15.55,15.38,15.53,842600.0,13.7687,13.9028,13.7508,13.8849,842600.0
2007-11-08 13:50:00,15.53,15.54,15.47,15.5,412000.0,13.8849,13.8939,13.8313,13.8581,412000.0
2007-11-08 14:00:00,15.5,15.6,15.46,15.57,596400.0,13.8581,13.9475,13.8224,13.9207,596400.0
2007-11-08 14:10:00,15.58,15.63,15.54,15.58,647800.0,13.9296,13.9744,13.8939,13.9296,647800.0
2007-11-08 14:20:00,15.58,15.62,15.54,15.58,447000.0,13.9296,13.9654,13.8939,13.9296,447000.0
2007-11-08 14:30:00,15.59,15.59,15.45,15.45,332200.0,13.9386,13.9386,13.8134,13.8134,332200.0
2007-11-08 14:40:00,15.45,15.54,15.4,15.54,457400.0,13.8134,13.8939,13.7687,13.8939,457400.0
2007-11-08 14:50:00,15.53,15.62,15.47,15.62,268000.0,13.8849,13.9654,13.8313,13.9654,268000.0
2007-11-08 15:00:00,15.62,15.68,15.61,15.66,633800.0,13.9654,14.0191,13.9565,14.0012,633800.0
2007-11-08 15:10:00,15.66,15.67,15.59,15.64,430600.0,14.0012,14.0101,13.9386,13.9833,430600.0
2007-11-08 15:20:00,15.65,15.75,15.61,15.75,571200.0,13.9922,14.0816,13.9565,14.0816,571200.0
2007-11-08 15:30:00,15.74,15.77,15.68,15.69,611600.0,14.0727,14.0995,14.0191,14.028,611600.0
2007-11-08 15:40:00,15.69,15.88,15.69,15.79,483400.0,14.028,14.1979,14.028,14.1174,483400.0
2007-11-08 15:50:00,15.78,15.84,15.76,15.76,639600.0,14.1085,14.1621,14.0906,14.0906,639600.0
2007-11-09 09:30:00,15.28,15.63,15.03,15.06,547800.0,13.6614,13.9744,13.4379,13.4647,547800.0
2007-11-09 09:40:00,15.05,15.35,15.03,15.31,503600.0,13.4558,13.724,13.4379,13.6882,503600.0
2007-11-09 09:50:00,15.32,15.56,15.28,15.52,745200.0,13.6972,13.9118,13.6614,13.876,745200.0
2007-11-09 10:00:00,15.52,15.53,15.45,15.53,230600.0,13.876,13.8849,13.8134,13.8849,230600.0
2007-11-09 10:10:00,15.53,15.61,15.45,15.59,549600.0,13.8849,13.9565,13.8134,13.9386,549600.0
2007-11-09 10:20:00,15.59,15.65,15.59,15.6,261200.0,13.9386,13.9922,13.9386,13.9475,261200.0
2007-11-09 10:30:00,15.61,15.69,15.55,15.69,489800.0,13.9565,14.028,13.9028,14.028,489800.0
2007-11-09 10:40:00,15.69,15.75,15.63,15.63,259800.0,14.028,14.0816,13.9744,13.9744,259800.0
2007-11-09 10:50:00,15.63,15.72,15.58,15.63,571200.0,13.9744,14.0548,13.9296,13.9744,571200.0
2007-11-09 11:00:00,15.63,15.69,15.62,15.63,185800.0,13.9744,14.028,13.9654,13.9744,185800.0
2007-11-09 11:10:00,15.64,15.71,15.52,15.71,608200.0,13.9833,14.0459,13.876,14.0459,608200.0
2007-11-09 11:20:00,15.71,15.85,15.69,15.74,429600.0,14.0459,14.171,14.028,14.0727,429600.0
2007-11-09 11:30:00,15.74,15.84,15.72,15.81,216200.0,14.0727,14.1621,14.0548,14.1353,216200.0
2007-11-09 11:40:00,15.81,15.85,15.78,15.84,458400.0,14.1353,14.171,14.1085,14.1621,458400.0
2007-11-09 11:50:00,15.83,15.98,15.83,15.96,554200.0,14.1532,14.2873,14.1532,14.2694,554200.0
2007-11-09 12:00:00,15.96,15.97,15.9,15.97,913800.0,14.2694,14.2783,14.2158,14.2783,913800.0
2007-11-09 12:10:00,15.97,15.99,15.94,15.96,189400.0,14.2783,14.2962,14.2515,14.2694,189400.0
2007-11-09 12:20:00,15.96,16.01,15.95,15.99,169200.0,14.2694,14.3141,14.2605,14.2962,169200.0
2007-11-09 12:30:00,15.99,16.05,15.98,16.05,189800.0,14.2962,14.3499,14.2873,14.3499,189800.0
2007-11-09 12:40:00,16.06,16.12,15.97,15.97,244800.0,14.3588,14.4124,14.2783,14.2783,244800.0
2007-11-09 12:50:00,15.97,16.03,15.84,15.9,634200.0,14.2783,14.332,14.1621,14.2158,634200.0
2007-11-09 13:00:00,15.88,15.92,15.77,15.79,206600.0,14.1979,14.2336,14.0995,14.1174,206600.0
2007-11-09 13:10:00,15.79,15.88,15.76,15.87,384600.0,14.1174,14.1979,14.0906,14.1889,384600.0
2007-11-09 13:20:00,15.88,15.92,15.78,15.9,317800.0,14.1979,14.2336,14.1085,14.2158,317800.0
2007-11-09 13:30:00,15.9,15.93,15.88,15.92,300600.0,14.2158,14.2426,14.1979,14.2336,300600.0
2007-11-09 13:40:00,15.93,15.97,15.92,15.93,128800.0,14.2426,14.2783,14.2336,14.2426,128800.0
2007-11-09 13:50:00,15.94,15.94,15.78,15.79,321000.0,14.2515,14.2515,14.1085,14.1174,321000.0
2007-11-09 14:00:00,15.78,15.9,15.77,15.87,296200.0,14.1085,14.2158,14.0995,14.1889,296200.0
2007-11-09 14:10:00,15.87,15.91,15.82,15.85,416600.0,14.1889,14.2247,14.1442,14.171,416600.0
2007-11-09 14:20:00,15.85,15.93,15.85,15.88,352000.0,14.171,14.2426,14.171,14.1979,352000.0
2007-11-09 14:30:00,15.88,15.91,15.8,15.83,283200.0,14.1979,14.2247,14.1263,14.1532,283200.0
2007-11-09 14:40:00,15.83,15.9,15.81,15.85,271800.0,14.1532,14.2158,14.1353,14.171,271800.0
2007-11-09 14:50:00,15.85,15.85,15.72,15.8,575200.0,14.171,14.171,14.0548,14.1263,575200.0
2007-11-09 15:00:00,15.8,15.85,15.78,15.81,111200.0,14.1263,14.171,14.1085,14.1353,111200.0
2007-11-09 15:10:00,15.81,15.83,15.75,15.79,225800.0,14.1353,14.1532,14.0816,14.1174,225800.0
2007-11-09 15:20:00,15.8,15.82,15.73,15.76,317000.0,14.1263,14.1442,14.0638,14.0906,317000.0
2007-11-09 15:30:00,15.76,15.78,15.65,15.67,518400.0,14.0906,14.1085,13.9922,14.0101,518400.0
2007-11-09 15:40:00,15.67,15.71,15.5,15.55,530200.0,14.0101,14.0459,13.8581,13.9028,530200.0
2007-11-09 15:50:00,15.54,15.55,15.4,15.4,1111800.0,13.8939,13.9028,13.7687,13.7687,1111800.0
2007-11-12 09:30:00,15.49,15.49,14.96,15.17,719800.0,13.8492,13.8492,13.3753,13.5631,719800.0
2007-11-12 09:40:00,15.17,15.52,15.14,15.29,493600.0,13.5631,13.876,13.5363,13.6704,493600.0
2007-11-12 09:50:00,15.29,15.52,15.22,15.51,496400.0,13.6704,13.876,13.6078,13.8671,496400.0
2007-11-12 10:00:00,15.49,15.5,15.35,15.36,401200.0,13.8492,13.8581,13.724,13.733,401200.0
2007-11-12 10:10:00,15.37,15.44,15.35,15.4,315800.0,13.7419,13.8045,13.724,13.7687,315800.0
2007-11-12 10:20:00,15.4,15.43,15.32,15.35,241200.0,13.7687,13.7955,13.6972,13.724,241200.0
2007-11-12 10:30:00,15.35,15.4,15.27,15.3,241600.0,13.724,13.7687,13.6525,13.6793,241600.0
2007-11-12 10:40:00,15.3,15.34,15.27,15.29,357800.0,13.6793,13.7151,13.6525,13.6704,357800.0
2007-11-12 10:50:00,15.29,15.4,15.27,15.4,461600.0,13.6704,13.7687,13.6525,13.7687,461600.0
2007-11-12 11:00:00,15.4,15.51,15.37,15.5,460800.0,13.7687,13.8671,13.7419,13.8581,460800.0
2007-11-12 11:10:00,15.49,15.56,15.49,15.56,232600.0,13.8492,13.9118,13.8492,13.9118,232600.0
2007-11-12 11:20:00,15.56,15.67,15.55,15.67,332600.0,13.9118,14.0101,13.9028,14.0101,332600.0
2007-11-12 11:30:00,15.65,15.77,15.58,15.6,431000.0,13.9922,14.0995,13.9296,13.9475,431000.0
2007-11-12 11:40:00,15.6,15.6,15.51,15.55,207200.0,13.9475,13.9475,13.8671,13.9028,207200.0
2007-11-12 11:50:00,15.55,15.55,15.38,15.38,407000.0,13.9028,13.9028,13.7508,13.7508,407000.0
2007-11-12 12:00:00,15.38,15.45,15.34,15.4,264400.0,13.7508,13.8134,13.7151,13.7687,264400.0
2007-11-12 12:10:00,15.4,15.44,15.37,15.43,222400.0,13.7687,13.8045,13.7419,13.7955,222400.0
2007-11-12 12:20:00,15.42,15.5,15.42,15.5,144400.0,13.7866,13.8581,13.7866,13.8581,144400.0
2007-11-12 12:30:00,15.5,15.55,15.49,15.5,120800.0,13.8581,13.9028,13.8492,13.8581,120800.0
2007-11-12 12:40:00,15.5,15.51,15.43,15.43,103800.0,13.8581,13.8671,13.7955,13.7955,103800.0
2007-11-12 12:50:00,15.44,15.45,15.38,15.4,96800.0,13.8045,13.8134,13.7508,13.7687,96800.0
2007-11-12 13:00:00,15.4,15.45,15.4,15.42,113200.0,13.7687,13.8134,13.7687,13.7866,113200.0
2007-11-12 13:10:00,15.42,15.47,15.42,15.47,77600.0,13.7866,13.8313,13.7866,13.8313,77600.0
2007-11-12 13:20:00,15.47,15.5,15.47,15.5,115600.0,13.8313,13.8581,13.8313,13.8581,115600.0
2007-11-12 13:30:00,15.49,15.5,15.4,15.41,101000.0,13.8492,13.8581,13.7687,13.7777,101000.0
2007-11-12 13:40:00,15.4,15.43,15.36,15.41,232200.0,13.7687,13.7955,13.733,13.7777,232200.0
2007-11-12 13:50:00,15.41,15.42,15.36,15.4,158000.0,13.7777,13.7866,13.733,13.7687,158000.0
2007-11-12 14:00:00,15.4,15.47,15.4,15.46,115800.0,13.7687,13.8313,13.7687,13.8224,115800.0
2007-11-12 14:10:00,15.45,15.46,15.37,15.43,137800.0,13.8134,13.8224,13.7419,13.7955,137800.0
2007-11-12 14:20:00,15.43,15.47,15.4,15.46,168800.0,13.7955,13.8313,13.7687,13.8224,168800.0
2007-11-12 14:30:00,15.46,15.51,15.46,15.49,97800.0,13.8224,13.8671,13.8224,13.8492,97800.0
2007-11-12 14:40:00,15.49,15.56,15.49,15.52,213200.0,13.8492,13.9118,13.8492,13.876,213200.0
2007-11-12 14:50:00,15.52,15.55,15.49,15.55,216000.0,13.876,13.9028,13.8492,13.9028,216000.0
2007-11-12 15:00:00,15.54,15.56,15.45,15.55,370000.0,13.8939,13.9118,13.8134,13.9028,370000.0
2007-11-12 15:10:00,15.55,15.62,15.54,15.59,337000.0,13.9028,13.9654,13.8939,13.9386,337000.0
2007-11-12 15:20:00,15.59,15.62,15.52,15.53,455000.0,13.9386,13.9654,13.876,13.8849,455000.0
2007-11-12 15:30:00,15.53,15.62,15.52,15.54,332400.0,13.8849,13.9654,13.876,13.8939,332400.0
2007-11-12 15:40:00,15.54,15.56,15.39,15.4,438000.0,13.8939,13.9118,13.7598,13.7687,438000.0
2007-11-12 15:50:00,15.4,15.42,15.35,15.39,811600.0,13.7687,13.7866,13.724,13.7598,811600.0
2007-11-13 09:30:00,15.57,15.84,15.52,15.72,519800.0,13.9207,14.1621,13.876,14.0548,519800.0
2007-11-13 09:40:00,15.72,15.74,15.66,15.7,304600.0,14.0548,14.0727,14.0012,14.0369,304600.0
2007-11-13 09:50:00,15.7,15.8,15.7,15.8,187000.0,14.0369,14.1263,14.0369,14.1263,187000.0
2007-11-13 10:00:00,15.8,15.9,15.77,15.88,193400.0,14.1263,14.2158,14.0995,14.1979,193400.0
2007-11-13 10:10:00,15.9,15.94,15.75,15.82,402600.0,14.2158,14.2515,14.0816,14.1442,402600.0
2007-11-13 10:20:00,15.81,15.85,15.79,15.85,241000.0,14.1353,14.171,14.1174,14.171,241000.0
2007-11-13 10:30:00,15.86,15.88,15.83,15.86,261200.0,14.18,14.1979,14.1532,14.18,261200.0
2007-11-13 10:40:00,15.86,15.99,15.86,15.96,174400.0,14.18,14.2962,14.18,14.2694,174400.0
2007-11-13 10:50:00,15.96,16.01,15.92,15.94,181000.0,14.2694,14.3141,14.2336,14.2515,181000.0
2007-11-13 11:00:00,15.93,16.04,15.93,16.02,165600.0,14.2426,14.3409,14.2426,14.323,165600.0
2007-11-13 11:10:00,16.02,16.12,16.01,16.11,194000.0,14.323,14.4124,14.3141,14.4035,194000.0
2007-11-13 11:20:00,16.11,16.18,16.11,16.17,211800.0,14.4035,14.4661,14.4035,14.4571,211800.0
2007-11-13 11:30:00,16.17,16.25,16.13,16.25,282400.0,14.4571,14.5287,14.4214,14.5287,282400.0
2007-11-13 11:40:00,16.25,16.25,16.08,16.13,180000.0,14.5287,14.5287,14.3767,14.4214,180000.0
2007-11-13 11:50:00,16.13,16.14,15.99,16.0,206400.0,14.4214,14.4303,14.2962,14.3052,206400.0
2007-11-13 12:00:00,16.0,16.07,15.99,16.05,163400.0,14.3052,14.3677,14.2962,14.3499,163400.0
2007-11-13 12:10:00,16.06,16.13,16.01,16.06,185600.0,14.3588,14.4214,14.3141,14.3588,185600.0
2007-11-13 12:20:00,16.05,16.07,16.04,16.04,133000.0,14.3499,14.3677,14.3409,14.3409,133000.0
2007-11-13 12:30:00,16.04,16.06,16.02,16.06,160000.0,14.3409,14.3588,14.323,14.3588,160000.0
2007-11-13 12:40:00,16.05,16.07,16.04,16.05,222800.0,14.3499,14.3677,14.3409,14.3499,222800.0
2007-11-13 12:50:00,16.05,16.06,16.0,16.03,195200.0,14.3499,14.3588,14.3052,14.332,195200.0
2007-11-13 13:00:00,16.03,16.05,16.02,16.02,139400.0,14.332,14.3499,14.323,14.323,139400.0
2007-11-13 13:10:00,16.02,16.04,16.0,16.03,119400.0,14.323,14.3409,14.3052,14.332,119400.0
2007-11-13 13:20:00,16.03,16.1,16.0,16.1,269000.0,14.332,14.3946,14.3052,14.3946,269000.0
2007-11-13 13:30:00,16.1,16.11,16.06,16.08,163400.0,14.3946,14.4035,14.3588,14.3767,163400.0
2007-11-13 13:40:00,16.07,16.11,16.05,16.07,189600.0,14.3677,14.4035,14.3499,14.3677,189600.0
2007-11-13 13:50:00,16.07,16.15,16.07,16.08,118800.0,14.3677,14.4393,14.3677,14.3767,118800.0
2007-11-13 14:00:00,16.07,16.08,16.05,16.06,153800.0,14.3677,14.3767,14.3499,14.3588,153800.0
2007-11-13 14:10:00,16.06,16.11,16.0,16.02,353800.0,14.3588,14.4035,14.3052,14.323,353800.0
2007-11-13 14:20:00,16.0,16.03,15.99,16.0,207200.0,14.3052,14.332,14.2962,14.3052,207200.0
2007-11-13 14:30:00,16.0,16.0,15.97,15.97,613400.0,14.3052,14.3052,14.2783,14.2783,613400.0
2007-11-13 14:40:00,15.97,16.0,15.96,16.0,585800.0,14.2783,14.3052,14.2694,14.3052,585800.0
2007-11-13 14:50:00,16.0,16.03,15.99,16.0,132400.0,14.3052,14.332,14.2962,14.3052,132400.0
2007-11-13 15:00:00,16.0,16.1,16.0,16.04,280400.0,14.3052,14.3946,14.3052,14.3409,280400.0
2007-11-13 15:10:00,16.05,16.06,16.02,16.04,407600.0,14.3499,14.3588,14.323,14.3409,407600.0
2007-11-13 15:20:00,16.04,16.06,16.0,16.01,313000.0,14.3409,14.3588,14.3052,14.3141,313000.0
2007-11-13 15:30:00,16.01,16.07,16.0,16.06,333800.0,14.3141,14.3677,14.3052,14.3588,333800.0
2007-11-13 15:40:00,16.06,16.17,16.05,16.14,434800.0,14.3588,14.4571,14.3499,14.4303,434800.0
2007-11-13 15:50:00,16.14,16.16,16.0,16.15,859800.0,14.4303,14.4482,14.3052,14.4393,859800.0
2007-11-14 09:30:00,16.29,16.35,16.08,16.13,447200.0,14.5644,14.6181,14.3767,14.4214,447200.0
2007-11-14 09:40:00,16.13,16.14,16.0,16.0,252000.0,14.4214,14.4303,14.3052,14.3052,252000.0
2007-11-14 09:50:00,16.0,16.0,15.9,15.93,252600.0,14.3052,14.3052,14.2158,14.2426,252600.0
2007-11-14 10:00:00,15.94,15.97,15.88,15.93,510600.0,14.2515,14.2783,14.1979,14.2426,510600.0
2007-11-14 10:10:00,15.93,16.04,15.92,16.04,203400.0,14.2426,14.3409,14.2336,14.3409,203400.0
2007-11-14 10:20:00,16.04,16.04,15.96,15.98,128200.0,14.3409,14.3409,14.2694,14.2873,128200.0
2007-11-14 10:30:00,15.98,15.98,15.91,15.94,129000.0,14.2873,14.2873,14.2247,14.2515,129000.0
2007-11-14 10:40:00,15.94,15.97,15.9,15.96,114200.0,14.2515,14.2783,14.2158,14.2694,114200.0
2007-11-14 10:50:00,15.96,15.97,15.9,15.91,174200.0,14.2694,14.2783,14.2158,14.2247,174200.0
2007-11-14 11:00:00,15.9,15.99,15.9,15.92,160400.0,14.2158,14.2962,14.2158,14.2336,160400.0
2007-11-14 11:10:00,15.91,15.92,15.81,15.84,163400.0,14.2247,14.2336,14.1353,14.1621,163400.0
2007-11-14 11:20:00,15.84,15.89,15.83,15.84,183000.0,14.1621,14.2068,14.1532,14.1621,183000.0
2007-11-14 11:30:00,15.84,15.88,15.79,15.82,199400.0,14.1621,14.1979,14.1174,14.1442,199400.0
2007-11-14 11:40:00,15.82,15.85,15.79,15.81,184400.0,14.1442,14.171,14.1174,14.1353,184400.0
2007-11-14 11:50:00,15.8,15.84,15.8,15.81,162800.0,14.1263,14.1621,14.1263,14.1353,162800.0
2007-11-14 12:00:00,15.81,15.81,15.77,15.81,190600.0,14.1353,14.1353,14.0995,14.1353,190600.0
2007-11-14 12:10:00,15.81,15.89,15.81,15.83,100000.0,14.1353,14.2068,14.1353,14.1532,100000.0
2007-11-14 12:20:00,15.83,15.9,15.81,15.87,66600.0,14.1532,14.2158,14.1353,14.1889,66600.0
2007-11-14 12:30:00,15.87,15.88,15.83,15.87,167400.0,14.1889,14.1979,14.1532,14.1889,167400.0
2007-11-14 12:40:00,15.87,15.87,15.83,15.86,93400.0,14.1889,14.1889,14.1532,14.18,93400.0
2007-11-14 12:50:00,15.86,15.92,15.84,15.88,99200.0,14.18,14.2336,14.1621,14.1979,99200.0
2007-11-14 13:00:00,15.87,15.9,15.87,15.87,59800.0,14.1889,14.2158,14.1889,14.1889,59800.0
2007-11-14 13:10:00,15.88,15.88,15.85,15.87,89400.0,14.1979,14.1979,14.171,14.1889,89400.0
2007-11-14 13:20:00,15.87,15.92,15.87,15.9,165200.0,14.1889,14.2336,14.1889,14.2158,165200.0
2007-11-14 13:30:00,15.9,15.91,15.85,15.88,151800.0,14.2158,14.2247,14.171,14.1979,151800.0
2007-11-14 13:40:00,15.88,15.88,15.85,15.88,96000.0,14.1979,14.1979,14.171,14.1979,96000.0
2007-11-14 13:50:00,15.89,15.92,15.85,15.87,115200.0,14.2068,14.2336,14.171,14.1889,115200.0
2007-11-14 14:00:00,15.87,15.95,15.85,15.94,217400.0,14.1889,14.2605,14.171,14.2515,217400.0
2007-11-14 14:10:00,15.94,15.96,15.92,15.95,129600.0,14.2515,14.2694,14.2336,14.2605,129600.0
2007-11-14 14:20:00,15.95,16.01,15.95,16.0,169400.0,14.2605,14.3141,14.2605,14.3052,169400.0
2007-11-14 14:30:00,16.0,16.02,15.97,15.99,112400.0,14.3052,14.323,14.2783,14.2962,112400.0
2007-11-14 14:40:00,15.99,15.99,15.88,15.89,138400.0,14.2962,14.2962,14.1979,14.2068,138400.0
2007-11-14 14:50:00,15.89,15.9,15.78,15.81,331200.0,14.2068,14.2158,14.1085,14.1353,331200.0
2007-11-14 15:00:00,15.81,15.84,15.79,15.8,229800.0,14.1353,14.1621,14.1174,14.1263,229800.0
2007-11-14 15:10:00,15.8,15.8,15.7,15.72,424200.0,14.1263,14.1263,14.0369,14.0548,424200.0
2007-11-14 15:20:00,15.71,15.76,15.63,15.65,455800.0,14.0459,14.0906,13.9744,13.9922,455800.0
2007-11-14 15:30:00,15.65,15.69,15.58,15.63,417200.0,13.9922,14.028,13.9296,13.9744,417200.0
2007-11-14 15:40:00,15.63,15.65,15.58,15.58,382000.0,13.9744,13.9922,13.9296,13.9296,382000.0
2007-11-14 15:50:00,15.58,15.59,15.37,15.43,1172600.0,13.9296,13.9386,13.7419,13.7955,1172600.0
2007-11-15 09:30:00,15.43,15.54,15.35,15.46,389400.0,13.7955,13.8939,13.724,13.8224,389400.0
2007-11-15 09:40:00,15.43,15.6,15.38,15.38,290600.0,13.7955,13.9475,13.7508,13.7508,290600.0
2007-11-15 09:50:00,15.38,15.59,15.38,15.47,442600.0,13.7508,13.9386,13.7508,13.8313,442600.0
2007-11-15 10:00:00,15.47,15.55,15.46,15.55,224000.0,13.8313,13.9028,13.8224,13.9028,224000.0
2007-11-15 10:10:00,15.55,15.55,15.49,15.51,161800.0,13.9028,13.9028,13.8492,13.8671,161800.0
2007-11-15 10:20:00,15.51,15.53,15.5,15.51,186800.0,13.8671,13.8849,13.8581,13.8671,186800.0
2007-11-15 10:30:00,15.5,15.65,15.49,15.63,174200.0,13.8581,13.9922,13.8492,13.9744,174200.0
2007-11-15 10:40:00,15.62,15.67,15.55,15.58,201200.0,13.9654,14.0101,13.9028,13.9296,201200.0
2007-11-15 10:50:00,15.58,15.59,15.55,15.56,61400.0,13.9296,13.9386,13.9028,13.9118,61400.0
2007-11-15 11:00:00,15.56,15.65,15.55,15.64,91400.0,13.9118,13.9922,13.9028,13.9833,91400.0
2007-11-15 11:10:00,15.64,15.65,15.58,15.58,81000.0,13.9833,13.9922,13.9296,13.9296,81000.0
2007-11-15 11:20:00,15.57,15.65,15.57,15.63,123200.0,13.9207,13.9922,13.9207,13.9744,123200.0
2007-11-15 11:30:00,15.62,15.64,15.56,15.6,110200.0,13.9654,13.9833,13.9118,13.9475,110200.0
2007-11-15 11:40:00,15.6,15.67,15.6,15.66,112200.0,13.9475,14.0101,13.9475,14.0012,112200.0
2007-11-15 11:50:00,15.66,15.71,15.65,15.68,187400.0,14.0012,14.0459,13.9922,14.0191,187400.0
2007-11-15 12:00:00,15.68,15.74,15.68,15.69,138800.0,14.0191,14.0727,14.0191,14.028,138800.0
2007-11-15 12:10:00,15.7,15.83,15.7,15.76,233200.0,14.0369,14.1532,14.0369,14.0906,233200.0
2007-11-15 12:20:00,15.76,15.77,15.74,15.74,127400.0,14.0906,14.0995,14.0727,14.0727,127400.0
2007-11-15 12:30:00,15.74,15.78,15.71,15.78,154800.0,14.0727,14.1085,14.0459,14.1085,154800.0
2007-11-15 12:40:00,15.78,15.79,15.7,15.73,128800.0,14.1085,14.1174,14.0369,14.0638,128800.0
2007-11-15 12:50:00,15.73,15.81,15.72,15.74,355000.0,14.0638,14.1353,14.0548,14.0727,355000.0
2007-11-15 13:00:00,15.74,15.87,15.74,15.8,297800.0,14.0727,14.1889,14.0727,14.1263,297800.0
2007-11-15 13:10:00,15.81,15.81,15.77,15.8,146600.0,14.1353,14.1353,14.0995,14.1263,146600.0
2007-11-15 13:20:00,15.79,15.83,15.77,15.8,191800.0,14.1174,14.1532,14.0995,14.1263,191800.0
2007-11-15 13:30:00,15.8,15.85,15.77,15.77,94200.0,14.1263,14.171,14.0995,14.0995,94200.0
2007-11-15 13:40:00,15.78,15.79,15.76,15.76,75400.0,14.1085,14.1174,14.0906,14.0906,75400.0
2007-11-15 13:50:00,15.76,15.77,15.72,15.76,186200.0,14.0906,14.0995,14.0548,14.0906,186200.0
2007-11-15 14:00:00,15.76,15.78,15.7,15.75,167400.0,14.0906,14.1085,14.0369,14.0816,167400.0
2007-11-15 14:10:00,15.76,15.76,15.69,15.7,144600.0,14.0906,14.0906,14.028,14.0369,144600.0
2007-11-15 14:20:00,15.7,15.81,15.7,15.8,147200.0,14.0369,14.1353,14.0369,14.1263,147200.0
2007-11-15 14:30:00,15.79,15.85,15.76,15.8,154000.0,14.1174,14.171,14.0906,14.1263,154000.0
2007-11-15 14:40:00,15.8,15.82,15.75,15.79,287600.0,14.1263,14.1442,14.0816,14.1174,287600.0
2007-11-15 14:50:00,15.79,15.79,15.63,15.64,245200.0,14.1174,14.1174,13.9744,13.9833,245200.0
2007-11-15 15:00:00,15.64,15.69,15.56,15.58,236400.0,13.9833,14.028,13.9118,13.9296,236400.0
2007-11-15 15:10:00,15.58,15.63,15.52,15.6,300600.0,13.9296,13.9744,13.876,13.9475,300600.0
2007-11-15 15:20:00,15.6,15.72,15.53,15.57,757200.0,13.9475,14.0548,13.8849,13.9207,757200.0
2007-11-15 15:30:00,15.56,15.56,15.41,15.44,498800.0,13.9118,13.9118,13.7777,13.8045,498800.0
2007-11-15 15:40:00,15.44,15.67,15.42,15.59,396600.0,13.8045,14.0101,13.7866,13.9386,396600.0
2007-11-15 15:50:00,15.59,15.63,15.51,15.54,319400.0,13.9386,13.9744,13.8671,13.8939,319400.0
2007-11-16 09:30:00,15.74,15.97,15.55,15.95,1007000.0,14.0727,14.2783,13.9028,14.2605,1007000.0
2007-11-16 09:40:00,15.94,15.95,15.66,15.68,288000.0,14.2515,14.2605,14.0012,14.0191,288000.0
2007-11-16 09:50:00,15.7,15.76,15.65,15.69,157400.0,14.0369,14.0906,13.9922,14.028,157400.0
2007-11-16 10:00:00,15.68,15.74,15.65,15.7,243800.0,14.0191,14.0727,13.9922,14.0369,243800.0
2007-11-16 10:10:00,15.7,15.82,15.68,15.82,233400.0,14.0369,14.1442,14.0191,14.1442,233400.0
2007-11-16 10:20:00,15.83,15.88,15.75,15.75,218000.0,14.1532,14.1979,14.0816,14.0816,218000.0
2007-11-16 10:30:00,15.75,15.81,15.7,15.71,236800.0,14.0816,14.1353,14.0369,14.0459,236800.0
2007-11-16 10:40:00,15.71,15.8,15.7,15.79,156800.0,14.0459,14.1263,14.0369,14.1174,156800.0
2007-11-16 10:50:00,15.78,15.88,15.77,15.84,129200.0,14.1085,14.1979,14.0995,14.1621,129200.0
2007-11-16 11:00:00,15.85,15.95,15.81,15.88,263000.0,14.171,14.2605,14.1353,14.1979,263000.0
2007-11-16 11:10:00,15.87,15.87,15.76,15.78,160200.0,14.1889,14.1889,14.0906,14.1085,160200.0
2007-11-16 11:20:00,15.77,15.78,15.74,15.75,186200.0,14.0995,14.1085,14.0727,14.0816,186200.0
2007-11-16 11:30:00,15.75,15.81,15.75,15.75,169000.0,14.0816,14.1353,14.0816,14.0816,169000.0
2007-11-16 11:40:00,15.75,15.82,15.72,15.79,197400.0,14.0816,14.1442,14.0548,14.1174,197400.0
2007-11-16 11:50:00,15.78,15.79,15.72,15.74,168200.0,14.1085,14.1174,14.0548,14.0727,168200.0
2007-11-16 12:00:00,15.74,15.79,15.74,15.76,141600.0,14.0727,14.1174,14.0727,14.0906,141600.0
2007-11-16 12:10:00,15.75,15.81,15.74,15.74,190000.0,14.0816,14.1353,14.0727,14.0727,190000.0
2007-11-16 12:20:00,15.75,15.76,15.74,15.74,193600.0,14.0816,14.0906,14.0727,14.0727,193600.0
2007-11-16 12:30:00,15.74,15.74,15.65,15.68,191000.0,14.0727,14.0727,13.9922,14.0191,191000.0
2007-11-16 12:40:00,15.7,15.71,15.68,15.69,106400.0,14.0369,14.0459,14.0191,14.028,106400.0
2007-11-16 12:50:00,15.69,15.7,15.64,15.65,150400.0,14.028,14.0369,13.9833,13.9922,150400.0
2007-11-16 13:00:00,15.66,15.66,15.6,15.63,153400.0,14.0012,14.0012,13.9475,13.9744,153400.0
2007-11-16 13:10:00,15.63,15.64,15.6,15.64,129800.0,13.9744,13.9833,13.9475,13.9833,129800.0
2007-11-16 13:20:00,15.63,15.63,15.51,15.52,151600.0,13.9744,13.9744,13.8671,13.876,151600.0
2007-11-16 13:30:00,15.52,15.57,15.52,15.56,111400.0,13.876,13.9207,13.876,13.9118,111400.0
2007-11-16 13:40:00,15.56,15.67,15.56,15.64,180000.0,13.9118,14.0101,13.9118,13.9833,180000.0
2007-11-16 13:50:00,15.64,15.65,15.55,15.61,175000.0,13.9833,13.9922,13.9028,13.9565,175000.0
2007-11-16 14:00:00,15.62,15.62,15.52,15.54,135000.0,13.9654,13.9654,13.876,13.8939,135000.0
2007-11-16 14:10:00,15.53,15.56,15.49,15.51,203600.0,13.8849,13.9118,13.8492,13.8671,203600.0
2007-11-16 14:20:00,15.51,15.6,15.5,15.59,206800.0,13.8671,13.9475,13.8581,13.9386,206800.0
2007-11-16 14:30:00,15.6,15.61,15.5,15.51,220400.0,13.9475,13.9565,13.8581,13.8671,220400.0
2007-11-16 14:40:00,15.51,15.55,15.5,15.54,130400.0,13.8671,13.9028,13.8581,13.8939,130400.0
2007-11-16 14:50:00,15.53,15.57,15.5,15.56,167800.0,13.8849,13.9207,13.8581,13.9118,167800.0
2007-11-16 15:00:00,15.56,15.6,15.53,15.58,141400.0,13.9118,13.9475,13.8849,13.9296,141400.0
2007-11-16 15:10:00,15.57,15.61,15.54,15.57,166200.0,13.9207,13.9565,13.8939,13.9207,166200.0
2007-11-16 15:20:00,15.58,15.63,15.58,15.6,327000.0,13.9296,13.9744,13.9296,13.9475,327000.0
2007-11-16 15:30:00,15.61,15.65,15.6,15.63,385400.0,13.9565,13.9922,13.9475,13.9744,385400.0
2007-11-16 15:40:00,15.63,15.79,15.63,15.76,560200.0,13.9744,14.1174,13.9744,14.0906,560200.0
2007-11-16 15:50:00,15.76,15.77,15.68,15.68,683600.0,14.0906,14.0995,14.0191,14.0191,683600.0
2007-11-19 09:30:00,15.67,15.69,15.42,15.47,180200.0,14.0101,14.028,13.7866,13.8313,180200.0
2007-11-19 09:40:00,15.48,15.52,15.45,15.48,201400.0,13.8402,13.876,13.8134,13.8402,201400.0
2007-11-19 09:50:00,15.48,15.5,15.43,15.49,172800.0,13.8402,13.8581,13.7955,13.8492,172800.0
2007-11-19 10:00:00,15.48,15.49,15.42,15.47,116600.0,13.8402,13.8492,13.7866,13.8313,116600.0
2007-11-19 10:10:00,15.48,15.48,15.38,15.41,131600.0,13.8402,13.8402,13.7508,13.7777,131600.0
2007-11-19 10:20:00,15.41,15.47,15.38,15.46,136200.0,13.7777,13.8313,13.7508,13.8224,136200.0
2007-11-19 10:30:00,15.46,15.46,15.38,15.39,134600.0,13.8224,13.8224,13.7508,13.7598,134600.0
2007-11-19 10:40:00,15.38,15.46,15.38,15.45,100200.0,13.7508,13.8224,13.7508,13.8134,100200.0
2007-11-19 10:50:00,15.45,15.46,15.43,15.45,365800.0,13.8134,13.8224,13.7955,13.8134,365800.0
2007-11-19 11:00:00,15.45,15.47,15.4,15.41,104600.0,13.8134,13.8313,13.7687,13.7777,104600.0
2007-11-19 11:10:00,15.41,15.47,15.4,15.47,108800.0,13.7777,13.8313,13.7687,13.8313,108800.0
2007-11-19 11:20:00,15.47,15.47,15.44,15.44,98200.0,13.8313,13.8313,13.8045,13.8045,98200.0
2007-11-19 11:30:00,15.44,15.47,15.4,15.46,99000.0,13.8045,13.8313,13.7687,13.8224,99000.0
2007-11-19 11:40:00,15.46,15.47,15.44,15.44,88000.0,13.8224,13.8313,13.8045,13.8045,88000.0
2007-11-19 11:50:00,15.44,15.47,15.44,15.45,192400.0,13.8045,13.8313,13.8045,13.8134,192400.0
2007-11-19 12:00:00,15.45,15.51,15.44,15.5,198400.0,13.8134,13.8671,13.8045,13.8581,198400.0
2007-11-19 12:10:00,15.5,15.54,15.5,15.52,104400.0,13.8581,13.8939,13.8581,13.876,104400.0
2007-11-19 12:20:00,15.52,15.52,15.46,15.5,111000.0,13.876,13.876,13.8224,13.8581,111000.0
2007-11-19 12:30:00,15.5,15.53,15.49,15.51,143800.0,13.8581,13.8849,13.8492,13.8671,143800.0
2007-11-19 12:40:00,15.51,15.52,15.49,15.51,128400.0,13.8671,13.876,13.8492,13.8671,128400.0
2007-11-19 12:50:00,15.5,15.5,15.4,15.48,312400.0,13.8581,13.8581,13.7687,13.8402,312400.0
2007-11-19 13:00:00,15.48,15.53,15.44,15.46,178400.0,13.8402,13.8849,13.8045,13.8224,178400.0
2007-11-19 13:10:00,15.46,15.46,15.4,15.41,91800.0,13.8224,13.8224,13.7687,13.7777,91800.0
2007-11-19 13:20:00,15.42,15.5,15.42,15.49,83600.0,13.7866,13.8581,13.7866,13.8492,83600.0
2007-11-19 13:30:00,15.49,15.51,15.44,15.45,89800.0,13.8492,13.8671,13.8045,13.8134,89800.0
2007-11-19 13:40:00,15.44,15.46,15.42,15.44,96400.0,13.8045,13.8224,13.7866,13.8045,96400.0
2007-11-19 13:50:00,15.43,15.45,15.4,15.42,155600.0,13.7955,13.8134,13.7687,13.7866,155600.0
2007-11-19 14:00:00,15.42,15.49,15.4,15.48,130800.0,13.7866,13.8492,13.7687,13.8402,130800.0
2007-11-19 14:10:00,15.47,15.49,15.44,15.47,371200.0,13.8313,13.8492,13.8045,13.8313,371200.0
2007-11-19 14:20:00,15.47,15.47,15.44,15.47,201000.0,13.8313,13.8313,13.8045,13.8313,201000.0
2007-11-19 14:30:00,15.47,15.47,15.44,15.46,272600.0,13.8313,13.8313,13.8045,13.8224,272600.0
2007-11-19 14:40:00,15.45,15.48,15.44,15.46,265400.0,13.8134,13.8402,13.8045,13.8224,265400.0
2007-11-19 14:50:00,15.46,15.46,15.38,15.4,169000.0,13.8224,13.8224,13.7508,13.7687,169000.0
2007-11-19 15:00:00,15.4,15.4,15.33,15.33,226000.0,13.7687,13.7687,13.7061,13.7061,226000.0
2007-11-19 15:10:00,15.33,15.38,15.31,15.34,247600.0,13.7061,13.7508,13.6882,13.7151,247600.0
2007-11-19 15:20:00,15.34,15.45,15.34,15.43,208200.0,13.7151,13.8134,13.7151,13.7955,208200.0
2007-11-19 15:30:00,15.43,15.43,15.32,15.35,251200.0,13.7955,13.7955,13.6972,13.724,251200.0
2007-11-19 15:40:00,15.35,15.35,15.25,15.27,456600.0,13.724,13.724,13.6346,13.6525,456600.0
2007-11-19 15:50:00,15.27,15.31,15.25,15.26,927600.0,13.6525,13.6882,13.6346,13.6435,927600.0
2007-11-20 09:30:00,15.38,15.54,15.27,15.4,233200.0,13.7508,13.8939,13.6525,13.7687,233200.0
2007-11-20 09:40:00,15.4,15.4,15.27,15.34,147600.0,13.7687,13.7687,13.6525,13.7151,147600.0
2007-11-20 09:50:00,15.34,15.4,15.33,15.39,122600.0,13.7151,13.7687,13.7061,13.7598,122600.0
2007-11-20 10:00:00,15.38,15.42,15.35,15.38,171400.0,13.7508,13.7866,13.724,13.7508,171400.0
2007-11-20 10:10:00,15.38,15.38,15.3,15.33,103800.0,13.7508,13.7508,13.6793,13.7061,103800.0
2007-11-20 10:20:00,15.34,15.37,15.3,15.37,115600.0,13.7151,13.7419,13.6793,13.7419,115600.0
2007-11-20 10:30:00,15.37,15.4,15.34,15.38,154000.0,13.7419,13.7687,13.7151,13.7508,154000.0
2007-11-20 10:40:00,15.37,15.43,15.34,15.4,168200.0,13.7419,13.7955,13.7151,13.7687,168200.0
2007-11-20 10:50:00,15.4,15.4,15.34,15.36,157600.0,13.7687,13.7687,13.7151,13.733,157600.0
2007-11-20 11:00:00,15.36,15.5,15.35,15.49,160200.0,13.733,13.8581,13.724,13.8492,160200.0
2007-11-20 11:10:00,15.49,15.52,15.46,15.51,177000.0,13.8492,13.876,13.8224,13.8671,177000.0
2007-11-20 11:20:00,15.5,15.51,15.44,15.5,105200.0,13.8581,13.8671,13.8045,13.8581,105200.0
2007-11-20 11:30:00,15.5,15.53,15.49,15.51,95800.0,13.8581,13.8849,13.8492,13.8671,95800.0
2007-11-20 11:40:00,15.52,15.52,15.41,15.43,246800.0,13.876,13.876,13.7777,13.7955,246800.0
2007-11-20 11:50:00,15.43,15.49,15.43,15.45,96200.0,13.7955,13.8492,13.7955,13.8134,96200.0
2007-11-20 12:00:00,15.46,15.46,15.38,15.38,120000.0,13.8224,13.8224,13.7508,13.7508,120000.0
2007-11-20 12:10:00,15.37,15.37,15.31,15.34,309400.0,13.7419,13.7419,13.6882,13.7151,309400.0
2007-11-20 12:20:00,15.34,15.37,15.33,15.33,95200.0,13.7151,13.7419,13.7061,13.7061,95200.0
2007-11-20 12:30:00,15.33,15.33,15.2,15.22,139800.0,13.7061,13.7061,13.5899,13.6078,139800.0
2007-11-20 12:40:00,15.23,15.23,15.05,15.05,375400.0,13.6167,13.6167,13.4558,13.4558,375400.0
2007-11-20 12:50:00,15.05,15.15,15.05,15.13,236000.0,13.4558,13.5452,13.4558,13.5273,236000.0
2007-11-20 13:00:00,15.13,15.15,15.02,15.03,237800.0,13.5273,13.5452,13.429,13.4379,237800.0
2007-11-20 13:10:00,15.03,15.03,14.87,14.94,407000.0,13.4379,13.4379,13.2949,13.3574,407000.0
2007-11-20 13:20:00,14.93,15.01,14.86,14.87,293200.0,13.3485,13.42,13.2859,13.2949,293200.0
2007-11-20 13:30:00,14.87,15.03,14.87,15.03,268400.0,13.2949,13.4379,13.2949,13.4379,268400.0
2007-11-20 13:40:00,15.03,15.07,15.02,15.04,169600.0,13.4379,13.4737,13.429,13.4468,169600.0
2007-11-20 13:50:00,15.05,15.05,14.99,15.03,175000.0,13.4558,13.4558,13.4021,13.4379,175000.0
2007-11-20 14:00:00,15.03,15.12,14.97,14.97,455600.0,13.4379,13.5184,13.3843,13.3843,455600.0
2007-11-20 14:10:00,14.98,15.04,14.97,15.03,292200.0,13.3932,13.4468,13.3843,13.4379,292200.0
2007-11-20 14:20:00,15.02,15.03,14.81,14.81,287400.0,13.429,13.4379,13.2412,13.2412,287400.0
2007-11-20 14:30:00,14.82,14.85,14.74,14.81,338000.0,13.2502,13.277,13.1786,13.2412,338000.0
2007-11-20 14:40:00,14.81,14.89,14.78,14.88,179400.0,13.2412,13.3127,13.2144,13.3038,179400.0
2007-11-20 14:50:00,14.88,14.9,14.79,14.8,149400.0,13.3038,13.3217,13.2233,13.2323,149400.0
2007-11-20 15:00:00,14.8,14.81,14.74,14.77,354200.0,13.2323,13.2412,13.1786,13.2054,354200.0
2007-11-20 15:10:00,14.77,14.85,14.72,14.75,537200.0,13.2054,13.277,13.1607,13.1876,537200.0
2007-11-20 15:20:00,14.75,14.89,14.74,14.88,294400.0,13.1876,13.3127,13.1786,13.3038,294400.0
2007-11-20 15:30:00,14.88,15.05,14.87,15.0,321000.0,13.3038,13.4558,13.2949,13.4111,321000.0
2007-11-20 15:40:00,15.0,15.03,14.95,14.96,557800.0,13.4111,13.4379,13.3664,13.3753,557800.0
2007-11-20 15:50:00,14.96,15.0,14.9,14.97,676400.0,13.3753,13.4111,13.3217,13.3843,676400.0
2007-11-21 09:30:00,15.05,15.05,14.75,14.9,213800.0,13.4558,13.4558,13.1876,13.3217,213800.0
2007-11-21 09:40:00,14.9,14.99,14.88,14.92,183600.0,13.3217,13.4021,13.3038,13.3396,183600.0
2007-11-21 09:50:00,14.93,14.93,14.83,14.84,277800.0,13.3485,13.3485,13.2591,13.268,277800.0
2007-11-21 10:00:00,14.84,14.88,14.73,14.77,181600.0,13.268,13.3038,13.1697,13.2054,181600.0
2007-11-21 10:10:00,14.77,14.91,14.77,14.9,269600.0,13.2054,13.3306,13.2054,13.3217,269600.0
2007-11-21 10:20:00,14.9,14.96,14.9,14.91,189000.0,13.3217,13.3753,13.3217,13.3306,189000.0
2007-11-21 10:30:00,14.9,14.94,14.81,14.88,178400.0,13.3217,13.3574,13.2412,13.3038,178400.0
2007-11-21 10:40:00,14.88,14.88,14.84,14.87,214200.0,13.3038,13.3038,13.268,13.2949,214200.0
2007-11-21 10:50:00,14.87,14.88,14.81,14.87,197600.0,13.2949,13.3038,13.2412,13.2949,197600.0
2007-11-21 11:00:00,14.87,14.94,14.83,14.9,184600.0,13.2949,13.3574,13.2591,13.3217,184600.0
2007-11-21 11:10:00,14.9,15.02,14.88,14.97,237200.0,13.3217,13.429,13.3038,13.3843,237200.0
2007-11-21 11:20:00,14.96,15.1,14.91,15.07,201600.0,13.3753,13.5005,13.3306,13.4737,201600.0
2007-11-21 11:30:00,15.09,15.24,15.08,15.17,312000.0,13.4916,13.6257,13.4826,13.5631,312000.0
2007-11-21 11:40:00,15.16,15.2,15.13,15.13,79800.0,13.5541,13.5899,13.5273,13.5273,79800.0
2007-11-21 11:50:00,15.13,15.15,15.09,15.09,122400.0,13.5273,13.5452,13.4916,13.4916,122400.0
2007-11-21 12:00:00,15.1,15.18,15.09,15.12,117400.0,13.5005,13.572,13.4916,13.5184,117400.0
2007-11-21 12:10:00,15.12,15.15,15.08,15.08,106000.0,13.5184,13.5452,13.4826,13.4826,106000.0
2007-11-21 12:20:00,15.08,15.08,15.0,15.02,117000.0,13.4826,13.4826,13.4111,13.429,117000.0
2007-11-21 12:30:00,15.03,15.15,15.01,15.14,184600.0,13.4379,13.5452,13.42,13.5363,184600.0
2007-11-21 12:40:00,15.15,15.21,15.13,15.17,127200.0,13.5452,13.5988,13.5273,13.5631,127200.0
2007-11-21 12:50:00,15.17,15.24,15.1,15.21,98000.0,13.5631,13.6257,13.5005,13.5988,98000.0
2007-11-21 13:00:00,15.21,15.29,15.19,15.2,125000.0,13.5988,13.6704,13.581,13.5899,125000.0
2007-11-21 13:10:00,15.21,15.22,15.13,15.14,68600.0,13.5988,13.6078,13.5273,13.5363,68600.0
2007-11-21 13:20:00,15.15,15.18,15.12,15.15,131600.0,13.5452,13.572,13.5184,13.5452,131600.0
2007-11-21 13:30:00,15.15,15.17,15.15,15.15,72200.0,13.5452,13.5631,13.5452,13.5452,72200.0
2007-11-21 13:40:00,15.15,15.15,15.07,15.1,127000.0,13.5452,13.5452,13.4737,13.5005,127000.0
2007-11-21 13:50:00,15.1,15.11,15.07,15.1,121600.0,13.5005,13.5094,13.4737,13.5005,121600.0
2007-11-21 14:00:00,15.1,15.15,15.09,15.13,210800.0,13.5005,13.5452,13.4916,13.5273,210800.0
2007-11-21 14:10:00,15.13,15.22,15.12,15.22,130800.0,13.5273,13.6078,13.5184,13.6078,130800.0
2007-11-21 14:20:00,15.22,15.25,15.18,15.23,148800.0,13.6078,13.6346,13.572,13.6167,148800.0
2007-11-21 14:30:00,15.24,15.25,15.21,15.22,119000.0,13.6257,13.6346,13.5988,13.6078,119000.0
2007-11-21 14:40:00,15.22,15.25,15.21,15.24,149800.0,13.6078,13.6346,13.5988,13.6257,149800.0
2007-11-21 14:50:00,15.24,15.3,15.23,15.29,184600.0,13.6257,13.6793,13.6167,13.6704,184600.0
2007-11-21 15:00:00,15.29,15.34,15.25,15.25,275000.0,13.6704,13.7151,13.6346,13.6346,275000.0
2007-11-21 15:10:00,15.24,15.24,15.13,15.13,175400.0,13.6257,13.6257,13.5273,13.5273,175400.0
2007-11-21 15:20:00,15.13,15.25,15.12,15.22,209200.0,13.5273,13.6346,13.5184,13.6078,209200.0
2007-11-21 15:30:00,15.22,15.27,15.17,15.19,224400.0,13.6078,13.6525,13.5631,13.581,224400.0
2007-11-21 15:40:00,15.19,15.22,15.13,15.22,228400.0,13.581,13.6078,13.5273,13.6078,228400.0
2007-11-21 15:50:00,15.21,15.22,15.05,15.06,445800.0,13.5988,13.6078,13.4558,13.4647,445800.0
2007-11-23 09:30:00,15.21,15.24,15.0,15.03,153800.0,13.5988,13.6257,13.4111,13.4379,153800.0
2007-11-23 09:40:00,15.03,15.12,15.01,15.1,82000.0,13.4379,13.5184,13.42,13.5005,82000.0
2007-11-23 09:50:00,15.1,15.1,15.0,15.01,83000.0,13.5005,13.5005,13.4111,13.42,83000.0
2007-11-23 10:00:00,15.01,15.02,14.97,14.99,80200.0,13.42,13.429,13.3843,13.4021,80200.0
2007-11-23 10:10:00,14.99,15.02,14.97,15.02,51000.0,13.4021,13.429,13.3843,13.429,51000.0
2007-11-23 10:20:00,15.02,15.02,14.97,15.01,56400.0,13.429,13.429,13.3843,13.42,56400.0
2007-11-23 10:30:00,15.01,15.02,14.97,14.98,46400.0,13.42,13.429,13.3843,13.3932,46400.0
2007-11-23 10:40:00,14.99,15.02,14.97,15.01,37600.0,13.4021,13.429,13.3843,13.42,37600.0
2007-11-23 10:50:00,15.01,15.1,15.01,15.1,53600.0,13.42,13.5005,13.42,13.5005,53600.0
2007-11-23 11:00:00,15.1,15.11,15.04,15.05,41800.0,13.5005,13.5094,13.4468,13.4558,41800.0
2007-11-23 11:10:00,15.05,15.06,15.02,15.02,38800.0,13.4558,13.4647,13.429,13.429,38800.0
2007-11-23 11:20:00,15.01,15.03,14.97,15.0,65400.0,13.42,13.4379,13.3843,13.4111,65400.0
2007-11-23 11:30:00,15.0,15.11,14.99,15.11,35400.0,13.4111,13.5094,13.4021,13.5094,35400.0
2007-11-23 11:40:00,15.11,15.17,15.11,15.16,38600.0,13.5094,13.5631,13.5094,13.5541,38600.0
2007-11-23 11:50:00,15.15,15.2,15.14,15.14,55000.0,13.5452,13.5899,13.5363,13.5363,55000.0
2007-11-23 12:00:00,15.15,15.15,15.13,15.15,51600.0,13.5452,13.5452,13.5273,13.5452,51600.0
2007-11-23 12:10:00,15.15,15.24,15.15,15.22,111000.0,13.5452,13.6257,13.5452,13.6078,111000.0
2007-11-23 12:20:00,15.22,15.24,15.19,15.24,77800.0,13.6078,13.6257,13.581,13.6257,77800.0
2007-11-23 12:30:00,15.24,15.27,15.2,15.2,126400.0,13.6257,13.6525,13.5899,13.5899,126400.0
2007-11-23 12:40:00,15.19,15.3,15.19,15.24,131000.0,13.581,13.6793,13.581,13.6257,131000.0
2007-11-23 12:50:00,15.24,15.24,15.15,15.22,156800.0,13.6257,13.6257,13.5452,13.6078,156800.0
2007-11-26 09:30:00,15.03,15.33,15.03,15.07,170200.0,13.4379,13.7061,13.4379,13.4737,170200.0
2007-11-26 09:40:00,15.07,15.19,15.06,15.12,168200.0,13.4737,13.581,13.4647,13.5184,168200.0
2007-11-26 09:50:00,15.13,15.21,15.07,15.17,139600.0,13.5273,13.5988,13.4737,13.5631,139600.0
2007-11-26 10:00:00,15.18,15.29,15.18,15.24,120000.0,13.572,13.6704,13.572,13.6257,120000.0
2007-11-26 10:10:00,15.24,15.26,15.2,15.22,68800.0,13.6257,13.6435,13.5899,13.6078,68800.0
2007-11-26 10:20:00,15.22,15.27,15.17,15.17,102200.0,13.6078,13.6525,13.5631,13.5631,102200.0
2007-11-26 10:30:00,15.17,15.26,15.17,15.26,71200.0,13.5631,13.6435,13.5631,13.6435,71200.0
2007-11-26 10:40:00,15.26,15.26,15.17,15.24,102000.0,13.6435,13.6435,13.5631,13.6257,102000.0
2007-11-26 10:50:00,15.25,15.26,15.2,15.2,71400.0,13.6346,13.6435,13.5899,13.5899,71400.0
2007-11-26 11:00:00,15.21,15.28,15.21,15.22,77600.0,13.5988,13.6614,13.5988,13.6078,77600.0
2007-11-26 11:10:00,15.22,15.22,15.2,15.21,115800.0,13.6078,13.6078,13.5899,13.5988,115800.0
2007-11-26 11:20:00,15.21,15.24,15.18,15.18,101200.0,13.5988,13.6257,13.572,13.572,101200.0
2007-11-26 11:30:00,15.18,15.24,15.18,15.22,82600.0,13.572,13.6257,13.572,13.6078,82600.0
2007-11-26 11:40:00,15.22,15.22,15.18,15.19,64800.0,13.6078,13.6078,13.572,13.581,64800.0
2007-11-26 11:50:00,15.2,15.22,15.19,15.2,82000.0,13.5899,13.6078,13.581,13.5899,82000.0
2007-11-26 12:00:00,15.2,15.23,15.2,15.21,95800.0,13.5899,13.6167,13.5899,13.5988,95800.0
2007-11-26 12:10:00,15.22,15.22,15.2,15.21,99200.0,13.6078,13.6078,13.5899,13.5988,99200.0
2007-11-26 12:20:00,15.2,15.28,15.2,15.28,90600.0,13.5899,13.6614,13.5899,13.6614,90600.0
2007-11-26 12:30:00,15.27,15.35,15.27,15.31,140400.0,13.6525,13.724,13.6525,13.6882,140400.0
2007-11-26 12:40:00,15.31,15.35,15.3,15.35,92400.0,13.6882,13.724,13.6793,13.724,92400.0
2007-11-26 12:50:00,15.35,15.35,15.31,15.34,41000.0,13.724,13.724,13.6882,13.7151,41000.0
2007-11-26 13:00:00,15.34,15.36,15.3,15.31,87200.0,13.7151,13.733,13.6793,13.6882,87200.0
2007-11-26 13:10:00,15.3,15.3,15.25,15.25,51800.0,13.6793,13.6793,13.6346,13.6346,51800.0
2007-11-26 13:20:00,15.26,15.27,15.22,15.25,79000.0,13.6435,13.6525,13.6078,13.6346,79000.0
2007-11-26 13:30:00,15.24,15.31,15.21,15.3,94200.0,13.6257,13.6882,13.5988,13.6793,94200.0
2007-11-26 13:40:00,15.31,15.31,15.19,15.21,51400.0,13.6882,13.6882,13.581,13.5988,51400.0
2007-11-26 13:50:00,15.21,15.21,15.13,15.13,87200.0,13.5988,13.5988,13.5273,13.5273,87200.0
2007-11-26 14:00:00,15.14,15.17,15.09,15.11,99400.0,13.5363,13.5631,13.4916,13.5094,99400.0
2007-11-26 14:10:00,15.1,15.13,15.06,15.13,141200.0,13.5005,13.5273,13.4647,13.5273,141200.0
2007-11-26 14:20:00,15.12,15.15,15.1,15.14,58800.0,13.5184,13.5452,13.5005,13.5363,58800.0
2007-11-26 14:30:00,15.13,15.17,15.1,15.1,67800.0,13.5273,13.5631,13.5005,13.5005,67800.0
2007-11-26 14:40:00,15.1,15.12,15.09,15.11,114200.0,13.5005,13.5184,13.4916,13.5094,114200.0
2007-11-26 14:50:00,15.1,15.16,15.1,15.1,64800.0,13.5005,13.5541,13.5005,13.5005,64800.0
2007-11-26 15:00:00,15.1,15.11,14.98,15.01,146400.0,13.5005,13.5094,13.3932,13.42,146400.0
2007-11-26 15:10:00,15.01,15.03,14.98,15.01,130400.0,13.42,13.4379,13.3932,13.42,130400.0
2007-11-26 15:20:00,15.0,15.02,15.0,15.01,130400.0,13.4111,13.429,13.4111,13.42,130400.0
2007-11-26 15:30:00,15.01,15.03,15.0,15.01,135800.0,13.42,13.4379,13.4111,13.42,135800.0
2007-11-26 15:40:00,15.01,15.04,14.99,15.02,610000.0,13.42,13.4468,13.4021,13.429,610000.0
2007-11-26 15:50:00,15.02,15.02,14.86,14.92,488000.0,13.429,13.429,13.2859,13.3396,488000.0
2007-11-27 09:30:00,15.18,15.2,14.77,14.92,263000.0,13.572,13.5899,13.2054,13.3396,263000.0
2007-11-27 09:40:00,14.92,14.92,14.8,14.88,142000.0,13.3396,13.3396,13.2323,13.3038,142000.0
2007-11-27 09:50:00,14.88,15.06,14.88,15.05,142400.0,13.3038,13.4647,13.3038,13.4558,142400.0
2007-11-27 10:00:00,15.05,15.11,14.94,14.97,133000.0,13.4558,13.5094,13.3574,13.3843,133000.0
2007-11-27 10:10:00,14.97,14.97,14.91,14.96,83600.0,13.3843,13.3843,13.3306,13.3753,83600.0
2007-11-27 10:20:00,14.96,15.05,14.93,15.04,103200.0,13.3753,13.4558,13.3485,13.4468,103200.0
2007-11-27 10:30:00,15.03,15.15,15.02,15.13,172000.0,13.4379,13.5452,13.429,13.5273,172000.0
2007-11-27 10:40:00,15.14,15.2,15.11,15.19,144600.0,13.5363,13.5899,13.5094,13.581,144600.0
2007-11-27 10:50:00,15.19,15.36,15.18,15.3,263600.0,13.581,13.733,13.572,13.6793,263600.0
2007-11-27 11:00:00,15.3,15.31,15.17,15.18,194000.0,13.6793,13.6882,13.5631,13.572,194000.0
2007-11-27 11:10:00,15.18,15.28,15.17,15.28,120800.0,13.572,13.6614,13.5631,13.6614,120800.0
2007-11-27 11:20:00,15.28,15.28,15.19,15.22,89200.0,13.6614,13.6614,13.581,13.6078,89200.0
2007-11-27 11:30:00,15.22,15.3,15.22,15.27,97200.0,13.6078,13.6793,13.6078,13.6525,97200.0
2007-11-27 11:40:00,15.27,15.28,15.22,15.27,112400.0,13.6525,13.6614,13.6078,13.6525,112400.0
2007-11-27 11:50:00,15.27,15.28,15.19,15.22,115200.0,13.6525,13.6614,13.581,13.6078,115200.0
2007-11-27 12:00:00,15.22,15.24,15.17,15.18,110400.0,13.6078,13.6257,13.5631,13.572,110400.0
2007-11-27 12:10:00,15.18,15.18,15.12,15.13,64400.0,13.572,13.572,13.5184,13.5273,64400.0
2007-11-27 12:20:00,15.13,15.14,15.12,15.13,55400.0,13.5273,13.5363,13.5184,13.5273,55400.0
2007-11-27 12:30:00,15.13,15.24,15.13,15.22,58800.0,13.5273,13.6257,13.5273,13.6078,58800.0
2007-11-27 12:40:00,15.22,15.24,15.2,15.22,89200.0,13.6078,13.6257,13.5899,13.6078,89200.0
2007-11-27 12:50:00,15.23,15.24,15.19,15.2,56600.0,13.6167,13.6257,13.581,13.5899,56600.0
2007-11-27 13:00:00,15.2,15.21,15.19,15.21,72200.0,13.5899,13.5988,13.581,13.5988,72200.0
2007-11-27 13:10:00,15.21,15.25,15.21,15.24,88600.0,13.5988,13.6346,13.5988,13.6257,88600.0
2007-11-27 13:20:00,15.23,15.31,15.22,15.27,145000.0,13.6167,13.6882,13.6078,13.6525,145000.0
2007-11-27 13:30:00,15.27,15.27,15.22,15.25,155600.0,13.6525,13.6525,13.6078,13.6346,155600.0
2007-11-27 13:40:00,15.25,15.25,15.21,15.21,94000.0,13.6346,13.6346,13.5988,13.5988,94000.0
2007-11-27 13:50:00,15.2,15.2,15.11,15.13,114200.0,13.5899,13.5899,13.5094,13.5273,114200.0
2007-11-27 14:00:00,15.13,15.13,15.05,15.08,105000.0,13.5273,13.5273,13.4558,13.4826,105000.0
2007-11-27 14:10:00,15.08,15.17,15.08,15.17,77200.0,13.4826,13.5631,13.4826,13.5631,77200.0
2007-11-27 14:20:00,15.17,15.17,15.12,15.15,92000.0,13.5631,13.5631,13.5184,13.5452,92000.0
2007-11-27 14:30:00,15.13,15.15,15.04,15.06,234800.0,13.5273,13.5452,13.4468,13.4647,234800.0
2007-11-27 14:40:00,15.07,15.1,15.0,15.03,144600.0,13.4737,13.5005,13.4111,13.4379,144600.0
2007-11-27 14:50:00,15.04,15.1,15.03,15.08,93600.0,13.4468,13.5005,13.4379,13.4826,93600.0
2007-11-27 15:00:00,15.08,15.12,15.0,15.02,152600.0,13.4826,13.5184,13.4111,13.429,152600.0
2007-11-27 15:10:00,15.03,15.13,15.03,15.11,138200.0,13.4379,13.5273,13.4379,13.5094,138200.0
2007-11-27 15:20:00,15.11,15.16,15.05,15.08,194200.0,13.5094,13.5541,13.4558,13.4826,194200.0
2007-11-27 15:30:00,15.09,15.24,15.07,15.2,180800.0,13.4916,13.6257,13.4737,13.5899,180800.0
2007-11-27 15:40:00,15.19,15.22,15.13,15.18,187400.0,13.581,13.6078,13.5273,13.572,187400.0
2007-11-27 15:50:00,15.18,15.25,15.17,15.2,273800.0,13.572,13.6346,13.5631,13.5899,273800.0
2007-11-28 09:30:00,15.4,15.96,15.27,15.74,528600.0,13.7687,14.2694,13.6525,14.0727,528600.0
2007-11-28 09:40:00,15.74,15.74,15.57,15.7,163800.0,14.0727,14.0727,13.9207,14.0369,163800.0
2007-11-28 09:50:00,15.71,15.74,15.63,15.7,154000.0,14.0459,14.0727,13.9744,14.0369,154000.0
2007-11-28 10:00:00,15.71,15.71,15.6,15.61,149600.0,14.0459,14.0459,13.9475,13.9565,149600.0
2007-11-28 10:10:00,15.61,15.69,15.58,15.69,149000.0,13.9565,14.028,13.9296,14.028,149000.0
2007-11-28 10:20:00,15.69,15.9,15.69,15.89,259400.0,14.028,14.2158,14.028,14.2068,259400.0
2007-11-28 10:30:00,15.89,16.02,15.84,15.97,479200.0,14.2068,14.323,14.1621,14.2783,479200.0
2007-11-28 10:40:00,15.97,16.2,15.94,16.14,473800.0,14.2783,14.484,14.2515,14.4303,473800.0
2007-11-28 10:50:00,16.14,16.25,16.13,16.25,460000.0,14.4303,14.5287,14.4214,14.5287,460000.0
2007-11-28 11:00:00,16.25,16.33,16.18,16.2,320600.0,14.5287,14.6002,14.4661,14.484,320600.0
2007-11-28 11:10:00,16.2,16.24,16.11,16.12,174600.0,14.484,14.5197,14.4035,14.4124,174600.0
2007-11-28 11:20:00,16.11,16.18,16.06,16.11,280200.0,14.4035,14.4661,14.3588,14.4035,280200.0
2007-11-28 11:30:00,16.11,16.16,16.02,16.02,161600.0,14.4035,14.4482,14.323,14.323,161600.0
2007-11-28 11:40:00,16.02,16.09,16.0,16.04,199400.0,14.323,14.3856,14.3052,14.3409,199400.0
2007-11-28 11:50:00,16.04,16.13,16.03,16.13,165400.0,14.3409,14.4214,14.332,14.4214,165400.0
2007-11-28 12:00:00,16.12,16.18,16.11,16.13,214800.0,14.4124,14.4661,14.4035,14.4214,214800.0
2007-11-28 12:10:00,16.12,16.16,16.12,16.14,121800.0,14.4124,14.4482,14.4124,14.4303,121800.0
2007-11-28 12:20:00,16.14,16.16,16.11,16.11,499000.0,14.4303,14.4482,14.4035,14.4035,499000.0
2007-11-28 12:30:00,16.11,16.14,16.1,16.1,327400.0,14.4035,14.4303,14.3946,14.3946,327400.0
2007-11-28 12:40:00,16.1,16.1,16.03,16.05,127400.0,14.3946,14.3946,14.332,14.3499,127400.0
2007-11-28 12:50:00,16.05,16.05,16.03,16.03,119000.0,14.3499,14.3499,14.332,14.332,119000.0
2007-11-28 13:00:00,16.03,16.05,16.03,16.03,127000.0,14.332,14.3499,14.332,14.332,127000.0
2007-11-28 13:10:00,16.03,16.19,16.03,16.18,224000.0,14.332,14.475,14.332,14.4661,224000.0
2007-11-28 13:20:00,16.18,16.18,16.13,16.14,107800.0,14.4661,14.4661,14.4214,14.4303,107800.0
2007-11-28 13:30:00,16.14,16.2,16.14,16.2,172800.0,14.4303,14.484,14.4303,14.484,172800.0
2007-11-28 13:40:00,16.2,16.24,16.18,16.23,173400.0,14.484,14.5197,14.4661,14.5108,173400.0
2007-11-28 13:50:00,16.23,16.34,16.23,16.33,264000.0,14.5108,14.6091,14.5108,14.6002,264000.0
2007-11-28 14:00:00,16.33,16.35,16.22,16.25,228200.0,14.6002,14.6181,14.5019,14.5287,228200.0
2007-11-28 14:10:00,16.26,16.3,16.24,16.28,127200.0,14.5376,14.5734,14.5197,14.5555,127200.0
2007-11-28 14:20:00,16.28,16.28,16.2,16.2,149200.0,14.5555,14.5555,14.484,14.484,149200.0
2007-11-28 14:30:00,16.2,16.22,16.18,16.2,116200.0,14.484,14.5019,14.4661,14.484,116200.0
2007-11-28 14:40:00,16.2,16.2,16.16,16.18,203200.0,14.484,14.484,14.4482,14.4661,203200.0
2007-11-28 14:50:00,16.18,16.21,16.17,16.19,134600.0,14.4661,14.4929,14.4571,14.475,134600.0
2007-11-28 15:00:00,16.18,16.27,16.18,16.26,156000.0,14.4661,14.5466,14.4661,14.5376,156000.0
2007-11-28 15:10:00,16.27,16.32,16.24,16.31,206600.0,14.5466,14.5913,14.5197,14.5823,206600.0
2007-11-28 15:20:00,16.3,16.32,16.25,16.27,209200.0,14.5734,14.5913,14.5287,14.5466,209200.0
2007-11-28 15:30:00,16.27,16.32,16.25,16.31,277000.0,14.5466,14.5913,14.5287,14.5823,277000.0
2007-11-28 15:40:00,16.31,16.32,16.23,16.23,379800.0,14.5823,14.5913,14.5108,14.5108,379800.0
2007-11-28 15:50:00,16.23,16.3,16.23,16.27,367400.0,14.5108,14.5734,14.5108,14.5466,367400.0
2007-11-29 09:30:00,16.13,16.27,16.02,16.11,349800.0,14.4214,14.5466,14.323,14.4035,349800.0
2007-11-29 09:40:00,16.12,16.2,16.04,16.07,322800.0,14.4124,14.484,14.3409,14.3677,322800.0
2007-11-29 09:50:00,16.07,16.08,15.97,15.99,203000.0,14.3677,14.3767,14.2783,14.2962,203000.0
2007-11-29 10:00:00,15.98,16.0,15.88,15.9,202400.0,14.2873,14.3052,14.1979,14.2158,202400.0
2007-11-29 10:10:00,15.89,15.98,15.88,15.97,131200.0,14.2068,14.2873,14.1979,14.2783,131200.0
2007-11-29 10:20:00,15.97,16.0,15.94,15.96,169800.0,14.2783,14.3052,14.2515,14.2694,169800.0
2007-11-29 10:30:00,15.96,16.0,15.94,15.99,114600.0,14.2694,14.3052,14.2515,14.2962,114600.0
2007-11-29 10:40:00,15.99,16.0,15.94,15.96,80600.0,14.2962,14.3052,14.2515,14.2694,80600.0
2007-11-29 10:50:00,15.95,15.98,15.92,15.95,69200.0,14.2605,14.2873,14.2336,14.2605,69200.0
2007-11-29 11:00:00,15.95,15.98,15.9,15.97,132800.0,14.2605,14.2873,14.2158,14.2783,132800.0
2007-11-29 11:10:00,15.97,16.05,15.97,16.03,127000.0,14.2783,14.3499,14.2783,14.332,127000.0
2007-11-29 11:20:00,16.03,16.03,15.97,16.0,78400.0,14.332,14.332,14.2783,14.3052,78400.0
2007-11-29 11:30:00,16.0,16.07,16.0,16.03,131800.0,14.3052,14.3677,14.3052,14.332,131800.0
2007-11-29 11:40:00,16.02,16.06,15.99,16.05,240800.0,14.323,14.3588,14.2962,14.3499,240800.0
2007-11-29 11:50:00,16.04,16.04,15.99,16.0,56800.0,14.3409,14.3409,14.2962,14.3052,56800.0
2007-11-29 12:00:00,15.99,16.02,15.97,16.02,219600.0,14.2962,14.323,14.2783,14.323,219600.0
2007-11-29 12:10:00,16.0,16.02,15.99,16.0,57600.0,14.3052,14.323,14.2962,14.3052,57600.0
2007-11-29 12:20:00,16.0,16.0,15.97,15.99,59400.0,14.3052,14.3052,14.2783,14.2962,59400.0
2007-11-29 12:30:00,15.99,16.0,15.99,15.99,76000.0,14.2962,14.3052,14.2962,14.2962,76000.0
2007-11-29 12:40:00,15.99,16.0,15.92,15.92,55400.0,14.2962,14.3052,14.2336,14.2336,55400.0
2007-11-29 12:50:00,15.92,15.92,15.84,15.88,252200.0,14.2336,14.2336,14.1621,14.1979,252200.0
2007-11-29 13:00:00,15.88,15.88,15.8,15.86,106600.0,14.1979,14.1979,14.1263,14.18,106600.0
2007-11-29 13:10:00,15.86,15.92,15.85,15.92,72600.0,14.18,14.2336,14.171,14.2336,72600.0
2007-11-29 13:20:00,15.92,15.94,15.85,15.88,102600.0,14.2336,14.2515,14.171,14.1979,102600.0
2007-11-29 13:30:00,15.88,15.88,15.84,15.86,91800.0,14.1979,14.1979,14.1621,14.18,91800.0
2007-11-29 13:40:00,15.84,15.85,15.75,15.81,196600.0,14.1621,14.171,14.0816,14.1353,196600.0
2007-11-29 13:50:00,15.82,15.88,15.81,15.86,159000.0,14.1442,14.1979,14.1353,14.18,159000.0
2007-11-29 14:00:00,15.85,15.91,15.84,15.9,127000.0,14.171,14.2247,14.1621,14.2158,127000.0
2007-11-29 14:10:00,15.91,15.92,15.88,15.88,102200.0,14.2247,14.2336,14.1979,14.1979,102200.0
2007-11-29 14:20:00,15.88,15.89,15.87,15.89,116600.0,14.1979,14.2068,14.1889,14.2068,116600.0
2007-11-29 14:30:00,15.88,15.89,15.82,15.85,159600.0,14.1979,14.2068,14.1442,14.171,159600.0
2007-11-29 14:40:00,15.85,15.85,15.8,15.81,239000.0,14.171,14.171,14.1263,14.1353,239000.0
2007-11-29 14:50:00,15.81,15.83,15.79,15.82,103800.0,14.1353,14.1532,14.1174,14.1442,103800.0
2007-11-29 15:00:00,15.83,15.87,15.83,15.84,113600.0,14.1532,14.1889,14.1532,14.1621,113600.0
2007-11-29 15:10:00,15.85,15.85,15.77,15.85,175600.0,14.171,14.171,14.0995,14.171,175600.0
2007-11-29 15:20:00,15.84,15.85,15.78,15.81,128200.0,14.1621,14.171,14.1085,14.1353,128200.0
2007-11-29 15:30:00,15.81,15.81,15.75,15.78,211400.0,14.1353,14.1353,14.0816,14.1085,211400.0
2007-11-29 15:40:00,15.78,15.84,15.74,15.8,321200.0,14.1085,14.1621,14.0727,14.1263,321200.0
2007-11-29 15:50:00,15.8,15.8,15.74,15.79,422000.0,14.1263,14.1263,14.0727,14.1174,422000.0
2007-11-30 09:30:00,16.07,16.23,16.07,16.13,178600.0,14.3677,14.5108,14.3677,14.4214,178600.0
2007-11-30 09:40:00,16.13,16.14,16.09,16.13,146200.0,14.4214,14.4303,14.3856,14.4214,146200.0
2007-11-30 09:50:00,16.13,16.13,15.92,15.93,155400.0,14.4214,14.4214,14.2336,14.2426,155400.0
2007-11-30 10:00:00,15.93,15.95,15.81,15.87,158800.0,14.2426,14.2605,14.1353,14.1889,158800.0
2007-11-30 10:10:00,15.87,15.87,15.79,15.84,93800.0,14.1889,14.1889,14.1174,14.1621,93800.0
2007-11-30 10:20:00,15.84,15.84,15.74,15.79,217200.0,14.1621,14.1621,14.0727,14.1174,217200.0
2007-11-30 10:30:00,15.8,15.81,15.74,15.77,245600.0,14.1263,14.1353,14.0727,14.0995,245600.0
2007-11-30 10:40:00,15.76,15.78,15.74,15.76,72200.0,14.0906,14.1085,14.0727,14.0906,72200.0
2007-11-30 10:50:00,15.76,15.84,15.72,15.81,113800.0,14.0906,14.1621,14.0548,14.1353,113800.0
2007-11-30 11:00:00,15.81,15.83,15.74,15.74,159000.0,14.1353,14.1532,14.0727,14.0727,159000.0
2007-11-30 11:10:00,15.74,15.76,15.63,15.64,228600.0,14.0727,14.0906,13.9744,13.9833,228600.0
2007-11-30 11:20:00,15.63,15.65,15.61,15.65,183400.0,13.9744,13.9922,13.9565,13.9922,183400.0
2007-11-30 11:30:00,15.65,15.66,15.62,15.63,195400.0,13.9922,14.0012,13.9654,13.9744,195400.0
2007-11-30 11:40:00,15.63,15.69,15.63,15.68,114400.0,13.9744,14.028,13.9744,14.0191,114400.0
2007-11-30 11:50:00,15.68,15.72,15.67,15.72,136400.0,14.0191,14.0548,14.0101,14.0548,136400.0
2007-11-30 12:00:00,15.72,15.72,15.69,15.7,71600.0,14.0548,14.0548,14.028,14.0369,71600.0
2007-11-30 12:10:00,15.7,15.72,15.67,15.69,89400.0,14.0369,14.0548,14.0101,14.028,89400.0
2007-11-30 12:20:00,15.69,15.69,15.62,15.67,93400.0,14.028,14.028,13.9654,14.0101,93400.0
2007-11-30 12:30:00,15.67,15.72,15.66,15.72,77800.0,14.0101,14.0548,14.0012,14.0548,77800.0
2007-11-30 12:40:00,15.72,15.72,15.7,15.72,107400.0,14.0548,14.0548,14.0369,14.0548,107400.0
2007-11-30 12:50:00,15.71,15.72,15.68,15.71,121600.0,14.0459,14.0548,14.0191,14.0459,121600.0
2007-11-30 13:00:00,15.71,15.72,15.69,15.69,117800.0,14.0459,14.0548,14.028,14.028,117800.0
2007-11-30 13:10:00,15.69,15.69,15.62,15.63,245000.0,14.028,14.028,13.9654,13.9744,245000.0
2007-11-30 13:20:00,15.63,15.63,15.59,15.62,214400.0,13.9744,13.9744,13.9386,13.9654,214400.0
2007-11-30 13:30:00,15.62,15.67,15.62,15.63,115200.0,13.9654,14.0101,13.9654,13.9744,115200.0
2007-11-30 13:40:00,15.63,15.63,15.56,15.58,237200.0,13.9744,13.9744,13.9118,13.9296,237200.0
2007-11-30 13:50:00,15.58,15.6,15.57,15.58,101000.0,13.9296,13.9475,13.9207,13.9296,101000.0
2007-11-30 14:00:00,15.57,15.57,15.48,15.52,350000.0,13.9207,13.9207,13.8402,13.876,350000.0
2007-11-30 14:10:00,15.51,15.55,15.51,15.55,135200.0,13.8671,13.9028,13.8671,13.9028,135200.0
2007-11-30 14:20:00,15.54,15.55,15.51,15.52,114200.0,13.8939,13.9028,13.8671,13.876,114200.0
2007-11-30 14:30:00,15.52,15.56,15.47,15.56,152400.0,13.876,13.9118,13.8313,13.9118,152400.0
2007-11-30 14:40:00,15.56,15.58,15.52,15.52,122400.0,13.9118,13.9296,13.876,13.876,122400.0
2007-11-30 14:50:00,15.52,15.53,15.46,15.48,266400.0,13.876,13.8849,13.8224,13.8402,266400.0
2007-11-30 15:00:00,15.49,15.5,15.3,15.32,499800.0,13.8492,13.8581,13.6793,13.6972,499800.0
2007-11-30 15:10:00,15.31,15.4,15.29,15.38,341000.0,13.6882,13.7687,13.6704,13.7508,341000.0
2007-11-30 15:20:00,15.38,15.41,15.38,15.38,343800.0,13.7508,13.7777,13.7508,13.7508,343800.0
2007-11-30 15:30:00,15.38,15.43,15.37,15.43,503200.0,13.7508,13.7955,13.7419,13.7955,503200.0
2007-11-30 15:40:00,15.43,15.49,15.4,15.43,360800.0,13.7955,13.8492,13.7687,13.7955,360800.0
2007-11-30 15:50:00,15.43,15.57,15.43,15.53,546600.0,13.7955,13.9207,13.7955,13.8849,546600.0
2007-12-03 09:30:00,15.66,15.85,15.58,15.62,284000.0,14.0012,14.171,13.9296,13.9654,284000.0
2007-12-03 09:40:00,15.63,15.76,15.6,15.71,219400.0,13.9744,14.0906,13.9475,14.0459,219400.0
2007-12-03 09:50:00,15.71,15.82,15.69,15.78,240600.0,14.0459,14.1442,14.028,14.1085,240600.0
2007-12-03 10:00:00,15.78,15.8,15.72,15.78,479800.0,14.1085,14.1263,14.0548,14.1085,479800.0
2007-12-03 10:10:00,15.78,15.82,15.71,15.72,431200.0,14.1085,14.1442,14.0459,14.0548,431200.0
2007-12-03 10:20:00,15.72,15.74,15.63,15.66,229800.0,14.0548,14.0727,13.9744,14.0012,229800.0
2007-12-03 10:30:00,15.65,15.8,15.65,15.78,122000.0,13.9922,14.1263,13.9922,14.1085,122000.0
2007-12-03 10:40:00,15.78,15.8,15.68,15.76,180000.0,14.1085,14.1263,14.0191,14.0906,180000.0
2007-12-03 10:50:00,15.76,15.83,15.74,15.8,192600.0,14.0906,14.1532,14.0727,14.1263,192600.0
2007-12-03 11:00:00,15.8,15.8,15.75,15.79,70000.0,14.1263,14.1263,14.0816,14.1174,70000.0
2007-12-03 11:10:00,15.79,15.8,15.69,15.71,79000.0,14.1174,14.1263,14.028,14.0459,79000.0
2007-12-03 11:20:00,15.71,15.83,15.71,15.82,93200.0,14.0459,14.1532,14.0459,14.1442,93200.0
2007-12-03 11:30:00,15.82,15.83,15.79,15.83,78800.0,14.1442,14.1532,14.1174,14.1532,78800.0
2007-12-03 11:40:00,15.83,15.97,15.83,15.95,129800.0,14.1532,14.2783,14.1532,14.2605,129800.0
2007-12-03 11:50:00,15.95,15.96,15.91,15.94,90200.0,14.2605,14.2694,14.2247,14.2515,90200.0
2007-12-03 12:00:00,15.93,15.97,15.93,15.96,109200.0,14.2426,14.2783,14.2426,14.2694,109200.0
2007-12-03 12:10:00,15.96,15.97,15.95,15.97,102200.0,14.2694,14.2783,14.2605,14.2783,102200.0
2007-12-03 12:20:00,15.97,15.97,15.95,15.97,146600.0,14.2783,14.2783,14.2605,14.2783,146600.0
2007-12-03 12:30:00,15.97,16.0,15.96,15.99,121400.0,14.2783,14.3052,14.2694,14.2962,121400.0
2007-12-03 12:40:00,15.99,16.06,15.99,16.04,134400.0,14.2962,14.3588,14.2962,14.3409,134400.0
2007-12-03 12:50:00,16.04,16.09,16.02,16.03,119200.0,14.3409,14.3856,14.323,14.332,119200.0
2007-12-03 13:00:00,16.03,16.03,15.93,15.93,93000.0,14.332,14.332,14.2426,14.2426,93000.0
2007-12-03 13:10:00,15.93,15.94,15.91,15.93,55800.0,14.2426,14.2515,14.2247,14.2426,55800.0
2007-12-03 13:20:00,15.92,15.96,15.92,15.93,61000.0,14.2336,14.2694,14.2336,14.2426,61000.0
2007-12-03 13:30:00,15.93,15.93,15.85,15.87,89800.0,14.2426,14.2426,14.171,14.1889,89800.0
2007-12-03 13:40:00,15.87,15.87,15.83,15.86,51200.0,14.1889,14.1889,14.1532,14.18,51200.0
2007-12-03 13:50:00,15.85,15.87,15.83,15.86,59000.0,14.171,14.1889,14.1532,14.18,59000.0
2007-12-03 14:00:00,15.86,15.88,15.86,15.87,132600.0,14.18,14.1979,14.18,14.1889,132600.0
2007-12-03 14:10:00,15.86,15.88,15.82,15.87,91000.0,14.18,14.1979,14.1442,14.1889,91000.0
2007-12-03 14:20:00,15.88,15.88,15.87,15.87,147800.0,14.1979,14.1979,14.1889,14.1889,147800.0
2007-12-03 14:30:00,15.87,15.88,15.84,15.87,129400.0,14.1889,14.1979,14.1621,14.1889,129400.0
2007-12-03 14:40:00,15.88,15.88,15.85,15.87,116600.0,14.1979,14.1979,14.171,14.1889,116600.0
2007-12-03 14:50:00,15.88,15.92,15.87,15.9,144200.0,14.1979,14.2336,14.1889,14.2158,144200.0
2007-12-03 15:00:00,15.9,15.92,15.81,15.81,100400.0,14.2158,14.2336,14.1353,14.1353,100400.0
2007-12-03 15:10:00,15.81,15.88,15.81,15.87,115000.0,14.1353,14.1979,14.1353,14.1889,115000.0
2007-12-03 15:20:00,15.87,15.96,15.85,15.95,179800.0,14.1889,14.2694,14.171,14.2605,179800.0
2007-12-03 15:30:00,15.95,15.97,15.9,15.9,184400.0,14.2605,14.2783,14.2158,14.2158,184400.0
2007-12-03 15:40:00,15.9,15.9,15.85,15.85,237600.0,14.2158,14.2158,14.171,14.171,237600.0
2007-12-03 15:50:00,15.85,15.85,15.73,15.76,781000.0,14.171,14.171,14.0638,14.0906,781000.0
2007-12-04 09:30:00,15.33,15.84,15.33,15.56,288200.0,13.7061,14.1621,13.7061,13.9118,288200.0
2007-12-04 09:40:00,15.56,15.6,15.55,15.56,92800.0,13.9118,13.9475,13.9028,13.9118,92800.0
2007-12-04 09:50:00,15.56,15.65,15.54,15.64,98000.0,13.9118,13.9922,13.8939,13.9833,98000.0
2007-12-04 10:00:00,15.65,15.68,15.56,15.58,64400.0,13.9922,14.0191,13.9118,13.9296,64400.0
2007-12-04 10:10:00,15.58,15.67,15.56,15.6,202800.0,13.9296,14.0101,13.9118,13.9475,202800.0
2007-12-04 10:20:00,15.6,15.61,15.56,15.59,131000.0,13.9475,13.9565,13.9118,13.9386,131000.0
2007-12-04 10:30:00,15.59,15.62,15.56,15.57,116400.0,13.9386,13.9654,13.9118,13.9207,116400.0
2007-12-04 10:40:00,15.58,15.61,15.57,15.61,182400.0,13.9296,13.9565,13.9207,13.9565,182400.0
2007-12-04 10:50:00,15.6,15.62,15.55,15.55,68200.0,13.9475,13.9654,13.9028,13.9028,68200.0
2007-12-04 11:00:00,15.55,15.6,15.46,15.6,133200.0,13.9028,13.9475,13.8224,13.9475,133200.0
2007-12-04 11:10:00,15.6,15.61,15.59,15.6,90000.0,13.9475,13.9565,13.9386,13.9475,90000.0
2007-12-04 11:20:00,15.6,15.61,15.53,15.53,191000.0,13.9475,13.9565,13.8849,13.8849,191000.0
2007-12-04 11:30:00,15.52,15.54,15.48,15.54,162400.0,13.876,13.8939,13.8402,13.8939,162400.0
2007-12-04 11:40:00,15.54,15.55,15.52,15.54,93800.0,13.8939,13.9028,13.876,13.8939,93800.0
2007-12-04 11:50:00,15.54,15.57,15.51,15.55,55800.0,13.8939,13.9207,13.8671,13.9028,55800.0
2007-12-04 12:00:00,15.55,15.58,15.54,15.56,106000.0,13.9028,13.9296,13.8939,13.9118,106000.0
2007-12-04 12:10:00,15.56,15.59,15.49,15.49,122400.0,13.9118,13.9386,13.8492,13.8492,122400.0
2007-12-04 12:20:00,15.49,15.55,15.49,15.54,104400.0,13.8492,13.9028,13.8492,13.8939,104400.0
2007-12-04 12:30:00,15.54,15.55,15.54,15.54,47200.0,13.8939,13.9028,13.8939,13.8939,47200.0
2007-12-04 12:40:00,15.54,15.6,15.53,15.59,52400.0,13.8939,13.9475,13.8849,13.9386,52400.0
2007-12-04 12:50:00,15.6,15.6,15.58,15.59,52000.0,13.9475,13.9475,13.9296,13.9386,52000.0
2007-12-04 13:00:00,15.59,15.63,15.59,15.59,60400.0,13.9386,13.9744,13.9386,13.9386,60400.0
2007-12-04 13:10:00,15.59,15.59,15.58,15.58,34800.0,13.9386,13.9386,13.9296,13.9296,34800.0
2007-12-04 13:20:00,15.58,15.6,15.52,15.52,127000.0,13.9296,13.9475,13.876,13.876,127000.0
2007-12-04 13:30:00,15.52,15.56,15.5,15.52,130200.0,13.876,13.9118,13.8581,13.876,130200.0
2007-12-04 13:40:00,15.52,15.54,15.49,15.52,150000.0,13.876,13.8939,13.8492,13.876,150000.0
2007-12-04 13:50:00,15.51,15.56,15.51,15.56,43800.0,13.8671,13.9118,13.8671,13.9118,43800.0
2007-12-04 14:00:00,15.56,15.56,15.49,15.5,97000.0,13.9118,13.9118,13.8492,13.8581,97000.0
2007-12-04 14:10:00,15.5,15.52,15.49,15.51,57400.0,13.8581,13.876,13.8492,13.8671,57400.0
2007-12-04 14:20:00,15.51,15.53,15.5,15.52,81400.0,13.8671,13.8849,13.8581,13.876,81400.0
2007-12-04 14:30:00,15.52,15.54,15.51,15.54,23600.0,13.876,13.8939,13.8671,13.8939,23600.0
2007-12-04 14:40:00,15.54,15.55,15.51,15.51,63200.0,13.8939,13.9028,13.8671,13.8671,63200.0
2007-12-04 14:50:00,15.51,15.54,15.49,15.54,95400.0,13.8671,13.8939,13.8492,13.8939,95400.0
2007-12-04 15:00:00,15.54,15.55,15.5,15.53,108000.0,13.8939,13.9028,13.8581,13.8849,108000.0
2007-12-04 15:10:00,15.53,15.55,15.51,15.54,92400.0,13.8849,13.9028,13.8671,13.8939,92400.0
2007-12-04 15:20:00,15.54,15.54,15.49,15.51,277600.0,13.8939,13.8939,13.8492,13.8671,277600.0
2007-12-04 15:30:00,15.51,15.51,15.43,15.43,262800.0,13.8671,13.8671,13.7955,13.7955,262800.0
2007-12-04 15:40:00,15.43,15.5,15.4,15.5,270600.0,13.7955,13.8581,13.7687,13.8581,270600.0
2007-12-04 15:50:00,15.49,15.52,15.46,15.49,387600.0,13.8492,13.876,13.8224,13.8492,387600.0
2007-12-05 09:30:00,15.54,15.71,15.51,15.59,216800.0,13.8939,14.0459,13.8671,13.9386,216800.0
2007-12-05 09:40:00,15.59,15.69,15.59,15.65,326400.0,13.9386,14.028,13.9386,13.9922,326400.0
2007-12-05 09:50:00,15.65,15.65,15.58,15.6,164200.0,13.9922,13.9922,13.9296,13.9475,164200.0
2007-12-05 10:00:00,15.6,15.65,15.58,15.61,144800.0,13.9475,13.9922,13.9296,13.9565,144800.0
2007-12-05 10:10:00,15.61,15.64,15.58,15.59,274800.0,13.9565,13.9833,13.9296,13.9386,274800.0
2007-12-05 10:20:00,15.59,15.6,15.57,15.58,80600.0,13.9386,13.9475,13.9207,13.9296,80600.0
2007-12-05 10:30:00,15.58,15.63,15.55,15.63,140000.0,13.9296,13.9744,13.9028,13.9744,140000.0
2007-12-05 10:40:00,15.63,15.69,15.61,15.69,103400.0,13.9744,14.028,13.9565,14.028,103400.0
2007-12-05 10:50:00,15.69,15.71,15.67,15.7,99600.0,14.028,14.0459,14.0101,14.0369,99600.0
2007-12-05 11:00:00,15.71,15.74,15.68,15.72,110200.0,14.0459,14.0727,14.0191,14.0548,110200.0
2007-12-05 11:10:00,15.72,15.85,15.72,15.84,115600.0,14.0548,14.171,14.0548,14.1621,115600.0
2007-12-05 11:20:00,15.84,15.87,15.83,15.86,103800.0,14.1621,14.1889,14.1532,14.18,103800.0
2007-12-05 11:30:00,15.87,15.91,15.86,15.9,118200.0,14.1889,14.2247,14.18,14.2158,118200.0
2007-12-05 11:40:00,15.89,15.94,15.89,15.92,111400.0,14.2068,14.2515,14.2068,14.2336,111400.0
2007-12-05 11:50:00,15.92,15.99,15.9,15.98,131800.0,14.2336,14.2962,14.2158,14.2873,131800.0
2007-12-05 12:00:00,15.98,15.99,15.93,15.94,108000.0,14.2873,14.2962,14.2426,14.2515,108000.0
2007-12-05 12:10:00,15.94,15.95,15.9,15.93,133600.0,14.2515,14.2605,14.2158,14.2426,133600.0
2007-12-05 12:20:00,15.92,15.97,15.9,15.93,151000.0,14.2336,14.2783,14.2158,14.2426,151000.0
2007-12-05 12:30:00,15.93,15.99,15.93,15.97,79400.0,14.2426,14.2962,14.2426,14.2783,79400.0
2007-12-05 12:40:00,15.97,15.99,15.94,15.97,80600.0,14.2783,14.2962,14.2515,14.2783,80600.0
2007-12-05 12:50:00,15.97,15.97,15.88,15.93,150800.0,14.2783,14.2783,14.1979,14.2426,150800.0
2007-12-05 13:00:00,15.93,15.95,15.91,15.93,163400.0,14.2426,14.2605,14.2247,14.2426,163400.0
2007-12-05 13:10:00,15.93,15.93,15.85,15.86,149800.0,14.2426,14.2426,14.171,14.18,149800.0
2007-12-05 13:20:00,15.85,15.89,15.84,15.85,128600.0,14.171,14.2068,14.1621,14.171,128600.0
2007-12-05 13:30:00,15.85,15.86,15.82,15.83,76600.0,14.171,14.18,14.1442,14.1532,76600.0
2007-12-05 13:40:00,15.82,15.9,15.82,15.9,63000.0,14.1442,14.2158,14.1442,14.2158,63000.0
2007-12-05 13:50:00,15.9,15.94,15.9,15.91,57400.0,14.2158,14.2515,14.2158,14.2247,57400.0
2007-12-05 14:00:00,15.9,15.9,15.87,15.9,64600.0,14.2158,14.2158,14.1889,14.2158,64600.0
2007-12-05 14:10:00,15.89,15.9,15.85,15.88,86000.0,14.2068,14.2158,14.171,14.1979,86000.0
2007-12-05 14:20:00,15.88,15.88,15.78,15.81,148400.0,14.1979,14.1979,14.1085,14.1353,148400.0
2007-12-05 14:30:00,15.81,15.89,15.78,15.81,117800.0,14.1353,14.2068,14.1085,14.1353,117800.0
2007-12-05 14:40:00,15.81,15.84,15.79,15.83,58600.0,14.1353,14.1621,14.1174,14.1532,58600.0
2007-12-05 14:50:00,15.83,15.9,15.76,15.81,91000.0,14.1532,14.2158,14.0906,14.1353,91000.0
2007-12-05 15:00:00,15.8,15.81,15.76,15.77,76600.0,14.1263,14.1353,14.0906,14.0995,76600.0
2007-12-05 15:10:00,15.77,15.81,15.77,15.79,104600.0,14.0995,14.1353,14.0995,14.1174,104600.0
2007-12-05 15:20:00,15.79,15.87,15.79,15.85,78800.0,14.1174,14.1889,14.1174,14.171,78800.0
2007-12-05 15:30:00,15.84,15.85,15.81,15.85,130800.0,14.1621,14.171,14.1353,14.171,130800.0
2007-12-05 15:40:00,15.84,15.9,15.84,15.88,207200.0,14.1621,14.2158,14.1621,14.1979,207200.0
2007-12-05 15:50:00,15.87,15.9,15.86,15.88,298400.0,14.1889,14.2158,14.18,14.1979,298400.0
2007-12-06 09:30:00,15.8,15.95,15.71,15.77,91000.0,14.1263,14.2605,14.0459,14.0995,91000.0
2007-12-06 09:40:00,15.77,15.93,15.76,15.9,95600.0,14.0995,14.2426,14.0906,14.2158,95600.0
2007-12-06 09:50:00,15.9,15.9,15.77,15.78,85800.0,14.2158,14.2158,14.0995,14.1085,85800.0
2007-12-06 10:00:00,15.79,15.79,15.66,15.7,131800.0,14.1174,14.1174,14.0012,14.0369,131800.0
2007-12-06 10:10:00,15.71,15.73,15.59,15.59,148000.0,14.0459,14.0638,13.9386,13.9386,148000.0
2007-12-06 10:20:00,15.59,15.62,15.55,15.55,188800.0,13.9386,13.9654,13.9028,13.9028,188800.0
2007-12-06 10:30:00,15.55,15.57,15.5,15.57,150600.0,13.9028,13.9207,13.8581,13.9207,150600.0
2007-12-06 10:40:00,15.56,15.63,15.56,15.59,129000.0,13.9118,13.9744,13.9118,13.9386,129000.0
2007-12-06 10:50:00,15.59,15.61,15.55,15.6,132400.0,13.9386,13.9565,13.9028,13.9475,132400.0
2007-12-06 11:00:00,15.6,15.6,15.55,15.58,95800.0,13.9475,13.9475,13.9028,13.9296,95800.0
2007-12-06 11:10:00,15.57,15.63,15.56,15.62,109800.0,13.9207,13.9744,13.9118,13.9654,109800.0
2007-12-06 11:20:00,15.62,15.66,15.61,15.65,113800.0,13.9654,14.0012,13.9565,13.9922,113800.0
2007-12-06 11:30:00,15.64,15.64,15.6,15.6,103400.0,13.9833,13.9833,13.9475,13.9475,103400.0
2007-12-06 11:40:00,15.6,15.66,15.6,15.62,65400.0,13.9475,14.0012,13.9475,13.9654,65400.0
2007-12-06 11:50:00,15.62,15.7,15.6,15.68,93600.0,13.9654,14.0369,13.9475,14.0191,93600.0
2007-12-06 12:00:00,15.68,15.74,15.67,15.74,103600.0,14.0191,14.0727,14.0101,14.0727,103600.0
2007-12-06 12:10:00,15.74,15.74,15.7,15.7,69200.0,14.0727,14.0727,14.0369,14.0369,69200.0
2007-12-06 12:20:00,15.7,15.71,15.7,15.71,69000.0,14.0369,14.0459,14.0369,14.0459,69000.0
2007-12-06 12:30:00,15.71,15.72,15.67,15.71,65000.0,14.0459,14.0548,14.0101,14.0459,65000.0
2007-12-06 12:40:00,15.7,15.72,15.68,15.68,67400.0,14.0369,14.0548,14.0191,14.0191,67400.0
2007-12-06 12:50:00,15.68,15.72,15.63,15.71,83400.0,14.0191,14.0548,13.9744,14.0459,83400.0
2007-12-06 13:00:00,15.71,15.72,15.69,15.69,52400.0,14.0459,14.0548,14.028,14.028,52400.0
2007-12-06 13:10:00,15.69,15.69,15.65,15.68,76800.0,14.028,14.028,13.9922,14.0191,76800.0
2007-12-06 13:20:00,15.68,15.68,15.63,15.63,65200.0,14.0191,14.0191,13.9744,13.9744,65200.0
2007-12-06 13:30:00,15.63,15.64,15.59,15.62,194000.0,13.9744,13.9833,13.9386,13.9654,194000.0
2007-12-06 13:40:00,15.62,15.65,15.61,15.63,102600.0,13.9654,13.9922,13.9565,13.9744,102600.0
2007-12-06 13:50:00,15.63,15.63,15.6,15.61,109600.0,13.9744,13.9744,13.9475,13.9565,109600.0
2007-12-06 14:00:00,15.61,15.65,15.61,15.65,101600.0,13.9565,13.9922,13.9565,13.9922,101600.0
2007-12-06 14:10:00,15.65,15.67,15.64,15.65,108600.0,13.9922,14.0101,13.9833,13.9922,108600.0
2007-12-06 14:20:00,15.65,15.66,15.64,15.65,154200.0,13.9922,14.0012,13.9833,13.9922,154200.0
2007-12-06 14:30:00,15.65,15.7,15.63,15.69,135400.0,13.9922,14.0369,13.9744,14.028,135400.0
2007-12-06 14:40:00,15.68,15.72,15.68,15.72,76800.0,14.0191,14.0548,14.0191,14.0548,76800.0
2007-12-06 14:50:00,15.72,15.72,15.64,15.65,425000.0,14.0548,14.0548,13.9833,13.9922,425000.0
2007-12-06 15:00:00,15.65,15.81,15.64,15.75,300600.0,13.9922,14.1353,13.9833,14.0816,300600.0
2007-12-06 15:10:00,15.75,15.76,15.72,15.74,281600.0,14.0816,14.0906,14.0548,14.0727,281600.0
2007-12-06 15:20:00,15.75,15.76,15.73,15.75,275200.0,14.0816,14.0906,14.0638,14.0816,275200.0
2007-12-06 15:30:00,15.75,15.75,15.68,15.72,175400.0,14.0816,14.0816,14.0191,14.0548,175400.0
2007-12-06 15:40:00,15.72,15.76,15.7,15.75,278200.0,14.0548,14.0906,14.0369,14.0816,278200.0
2007-12-06 15:50:00,15.76,15.88,15.76,15.88,856800.0,14.0906,14.1979,14.0906,14.1979,856800.0
2007-12-07 09:30:00,16.27,16.43,16.18,16.26,504000.0,14.5466,14.6896,14.4661,14.5376,504000.0
2007-12-07 09:40:00,16.26,16.38,16.25,16.35,742400.0,14.5376,14.6449,14.5287,14.6181,742400.0
2007-12-07 09:50:00,16.33,16.45,16.33,16.41,241000.0,14.6002,14.7075,14.6002,14.6717,241000.0
2007-12-07 10:00:00,16.41,16.57,16.41,16.54,364800.0,14.6717,14.8148,14.6717,14.788,364800.0
2007-12-07 10:10:00,16.54,16.63,16.5,16.6,307400.0,14.788,14.8684,14.7522,14.8416,307400.0
2007-12-07 10:20:00,16.6,16.61,16.5,16.5,221200.0,14.8416,14.8505,14.7522,14.7522,221200.0
2007-12-07 10:30:00,16.5,16.53,16.42,16.45,163200.0,14.7522,14.779,14.6807,14.7075,163200.0
2007-12-07 10:40:00,16.45,16.48,16.38,16.39,230000.0,14.7075,14.7343,14.6449,14.6538,230000.0
2007-12-07 10:50:00,16.4,16.4,16.31,16.4,114400.0,14.6628,14.6628,14.5823,14.6628,114400.0
2007-12-07 11:00:00,16.39,16.43,16.38,16.39,118600.0,14.6538,14.6896,14.6449,14.6538,118600.0
2007-12-07 11:10:00,16.38,16.41,16.36,16.4,107600.0,14.6449,14.6717,14.627,14.6628,107600.0
2007-12-07 11:20:00,16.4,16.44,16.38,16.41,139600.0,14.6628,14.6985,14.6449,14.6717,139600.0
2007-12-07 11:30:00,16.41,16.48,16.41,16.48,255800.0,14.6717,14.7343,14.6717,14.7343,255800.0
2007-12-07 11:40:00,16.47,16.5,16.44,16.49,265800.0,14.7254,14.7522,14.6985,14.7433,265800.0
2007-12-07 11:50:00,16.5,16.53,16.46,16.47,270200.0,14.7522,14.779,14.7164,14.7254,270200.0
2007-12-07 12:00:00,16.47,16.49,16.46,16.48,131400.0,14.7254,14.7433,14.7164,14.7343,131400.0
2007-12-07 12:10:00,16.48,16.49,16.45,16.45,85200.0,14.7343,14.7433,14.7075,14.7075,85200.0
2007-12-07 12:20:00,16.46,16.47,16.44,16.47,93200.0,14.7164,14.7254,14.6985,14.7254,93200.0
2007-12-07 12:30:00,16.48,16.48,16.43,16.45,85200.0,14.7343,14.7343,14.6896,14.7075,85200.0
2007-12-07 12:40:00,16.44,16.44,16.42,16.43,66800.0,14.6985,14.6985,14.6807,14.6896,66800.0
2007-12-07 12:50:00,16.43,16.44,16.42,16.44,51800.0,14.6896,14.6985,14.6807,14.6985,51800.0
2007-12-07 13:00:00,16.44,16.45,16.43,16.44,113400.0,14.6985,14.7075,14.6896,14.6985,113400.0
2007-12-07 13:10:00,16.43,16.46,16.43,16.45,142000.0,14.6896,14.7164,14.6896,14.7075,142000.0
2007-12-07 13:20:00,16.45,16.46,16.4,16.44,164600.0,14.7075,14.7164,14.6628,14.6985,164600.0
2007-12-07 13:30:00,16.44,16.46,16.44,16.45,141000.0,14.6985,14.7164,14.6985,14.7075,141000.0
2007-12-07 13:40:00,16.45,16.52,16.45,16.5,254000.0,14.7075,14.7701,14.7075,14.7522,254000.0
2007-12-07 13:50:00,16.5,16.53,16.48,16.52,659800.0,14.7522,14.779,14.7343,14.7701,659800.0
2007-12-07 14:00:00,16.52,16.56,16.52,16.56,126600.0,14.7701,14.8058,14.7701,14.8058,126600.0
2007-12-07 14:10:00,16.56,16.58,16.55,16.57,105200.0,14.8058,14.8237,14.7969,14.8148,105200.0
2007-12-07 14:20:00,16.57,16.66,16.56,16.65,428200.0,14.8148,14.8952,14.8058,14.8863,428200.0
2007-12-07 14:30:00,16.65,16.68,16.64,16.68,322000.0,14.8863,14.9131,14.8774,14.9131,322000.0
2007-12-07 14:40:00,16.68,16.7,16.67,16.7,280600.0,14.9131,14.931,14.9042,14.931,280600.0
2007-12-07 14:50:00,16.7,16.71,16.66,16.66,201000.0,14.931,14.9399,14.8952,14.8952,201000.0
2007-12-07 15:00:00,16.67,16.72,16.65,16.71,227200.0,14.9042,14.9489,14.8863,14.9399,227200.0
2007-12-07 15:10:00,16.71,16.82,16.71,16.81,439800.0,14.9399,15.0383,14.9399,15.0294,439800.0
2007-12-07 15:20:00,16.81,16.85,16.81,16.84,527200.0,15.0294,15.0651,15.0294,15.0562,527200.0
2007-12-07 15:30:00,16.84,16.84,16.68,16.68,436400.0,15.0562,15.0562,14.9131,14.9131,436400.0
2007-12-07 15:40:00,16.68,16.74,16.68,16.71,422600.0,14.9131,14.9668,14.9131,14.9399,422600.0
2007-12-07 15:50:00,16.72,16.75,16.67,16.67,606800.0,14.9489,14.9757,14.9042,14.9042,606800.0
2007-12-10 09:30:00,16.86,17.05,16.84,16.86,423400.0,15.0741,15.2439,15.0562,15.0741,423400.0
2007-12-10 09:40:00,16.86,16.98,16.77,16.93,227000.0,15.0741,15.1813,14.9936,15.1366,227000.0
2007-12-10 09:50:00,16.93,17.0,16.93,16.99,188600.0,15.1366,15.1992,15.1366,15.1903,188600.0
2007-12-10 10:00:00,16.99,17.12,16.98,17.11,295600.0,15.1903,15.3065,15.1813,15.2976,295600.0
2007-12-10 10:10:00,17.13,17.2,17.06,17.07,277800.0,15.3155,15.378,15.2529,15.2618,277800.0
2007-12-10 10:20:00,17.07,17.07,17.0,17.0,158800.0,15.2618,15.2618,15.1992,15.1992,158800.0
2007-12-10 10:30:00,17.0,17.02,17.0,17.02,139000.0,15.1992,15.2171,15.1992,15.2171,139000.0
2007-12-10 10:40:00,17.01,17.02,17.0,17.0,178800.0,15.2082,15.2171,15.1992,15.1992,178800.0
2007-12-10 10:50:00,17.0,17.05,17.0,17.05,133800.0,15.1992,15.2439,15.1992,15.2439,133800.0
2007-12-10 11:00:00,17.05,17.13,17.03,17.04,231800.0,15.2439,15.3155,15.2261,15.235,231800.0
2007-12-10 11:10:00,17.04,17.05,17.0,17.0,127000.0,15.235,15.2439,15.1992,15.1992,127000.0
2007-12-10 11:20:00,17.0,17.02,17.0,17.01,124800.0,15.1992,15.2171,15.1992,15.2082,124800.0
2007-12-10 11:30:00,17.01,17.03,17.0,17.03,190400.0,15.2082,15.2261,15.1992,15.2261,190400.0
2007-12-10 11:40:00,17.03,17.04,17.03,17.03,135600.0,15.2261,15.235,15.2261,15.2261,135600.0
2007-12-10 11:50:00,17.03,17.04,17.02,17.03,119400.0,15.2261,15.235,15.2171,15.2261,119400.0
2007-12-10 12:00:00,17.03,17.04,17.03,17.04,109200.0,15.2261,15.235,15.2261,15.235,109200.0
2007-12-10 12:10:00,17.04,17.04,17.02,17.04,117400.0,15.235,15.235,15.2171,15.235,117400.0
2007-12-10 12:20:00,17.03,17.08,17.03,17.05,182400.0,15.2261,15.2708,15.2261,15.2439,182400.0
2007-12-10 12:30:00,17.06,17.09,17.05,17.08,110400.0,15.2529,15.2797,15.2439,15.2708,110400.0
2007-12-10 12:40:00,17.08,17.08,17.06,17.07,60000.0,15.2708,15.2708,15.2529,15.2618,60000.0
2007-12-10 12:50:00,17.07,17.07,17.06,17.06,123800.0,15.2618,15.2618,15.2529,15.2529,123800.0
2007-12-10 13:00:00,17.06,17.11,17.06,17.11,110400.0,15.2529,15.2976,15.2529,15.2976,110400.0
2007-12-10 13:10:00,17.1,17.23,17.07,17.22,285000.0,15.2886,15.4049,15.2618,15.3959,285000.0
2007-12-10 13:20:00,17.22,17.27,17.2,17.2,294200.0,15.3959,15.4406,15.378,15.378,294200.0
2007-12-10 13:30:00,17.2,17.24,17.19,17.24,209600.0,15.378,15.4138,15.3691,15.4138,209600.0
2007-12-10 13:40:00,17.23,17.24,17.2,17.22,118000.0,15.4049,15.4138,15.378,15.3959,118000.0
2007-12-10 13:50:00,17.22,17.22,17.16,17.17,228600.0,15.3959,15.3959,15.3423,15.3512,228600.0
2007-12-10 14:00:00,17.17,17.21,17.16,17.21,162400.0,15.3512,15.387,15.3423,15.387,162400.0
2007-12-10 14:10:00,17.21,17.21,17.18,17.18,212000.0,15.387,15.387,15.3602,15.3602,212000.0
2007-12-10 14:20:00,17.18,17.21,17.15,17.21,229000.0,15.3602,15.387,15.3333,15.387,229000.0
2007-12-10 14:30:00,17.21,17.22,17.19,17.2,152000.0,15.387,15.3959,15.3691,15.378,152000.0
2007-12-10 14:40:00,17.21,17.24,17.21,17.22,169000.0,15.387,15.4138,15.387,15.3959,169000.0
2007-12-10 14:50:00,17.23,17.25,17.2,17.25,226400.0,15.4049,15.4227,15.378,15.4227,226400.0
2007-12-10 15:00:00,17.25,17.25,17.2,17.23,209400.0,15.4227,15.4227,15.378,15.4049,209400.0
2007-12-10 15:10:00,17.23,17.24,17.21,17.22,221600.0,15.4049,15.4138,15.387,15.3959,221600.0
2007-12-10 15:20:00,17.22,17.24,17.19,17.2,180800.0,15.3959,15.4138,15.3691,15.378,180800.0
2007-12-10 15:30:00,17.2,17.3,17.17,17.29,488400.0,15.378,15.4675,15.3512,15.4585,488400.0
2007-12-10 15:40:00,17.29,17.3,17.21,17.22,314600.0,15.4585,15.4675,15.387,15.3959,314600.0
2007-12-10 15:50:00,17.22,17.25,17.19,17.21,508200.0,15.3959,15.4227,15.3691,15.387,508200.0
2007-12-11 09:30:00,17.44,17.45,17.23,17.25,335000.0,15.5926,15.6016,15.4049,15.4227,335000.0
2007-12-11 09:40:00,17.26,17.38,17.25,17.37,110800.0,15.4317,15.539,15.4227,15.53,110800.0
2007-12-11 09:50:00,17.37,17.38,17.32,17.35,115400.0,15.53,15.539,15.4853,15.5122,115400.0
2007-12-11 10:00:00,17.35,17.4,17.33,17.39,192200.0,15.5122,15.5569,15.4943,15.5479,192200.0
2007-12-11 10:10:00,17.4,17.43,17.39,17.42,142800.0,15.5569,15.5837,15.5479,15.5747,142800.0
2007-12-11 10:20:00,17.41,17.42,17.37,17.42,116800.0,15.5658,15.5747,15.53,15.5747,116800.0
2007-12-11 10:30:00,17.42,17.52,17.41,17.49,424000.0,15.5747,15.6641,15.5658,15.6373,424000.0
2007-12-11 10:40:00,17.49,17.55,17.48,17.5,245600.0,15.6373,15.691,15.6284,15.6463,245600.0
2007-12-11 10:50:00,17.5,17.55,17.5,17.53,211000.0,15.6463,15.691,15.6463,15.6731,211000.0
2007-12-11 11:00:00,17.53,17.56,17.53,17.55,224600.0,15.6731,15.6999,15.6731,15.691,224600.0
2007-12-11 11:10:00,17.55,17.55,17.53,17.53,108800.0,15.691,15.691,15.6731,15.6731,108800.0
2007-12-11 11:20:00,17.53,17.54,17.5,17.53,125000.0,15.6731,15.682,15.6463,15.6731,125000.0
2007-12-11 11:30:00,17.53,17.55,17.53,17.53,121200.0,15.6731,15.691,15.6731,15.6731,121200.0
2007-12-11 11:40:00,17.54,17.59,17.52,17.53,153200.0,15.682,15.7267,15.6641,15.6731,153200.0
2007-12-11 11:50:00,17.53,17.59,17.53,17.59,122000.0,15.6731,15.7267,15.6731,15.7267,122000.0
2007-12-11 12:00:00,17.59,17.6,17.57,17.58,136800.0,15.7267,15.7357,15.7089,15.7178,136800.0
2007-12-11 12:10:00,17.58,17.58,17.5,17.52,151800.0,15.7178,15.7178,15.6463,15.6641,151800.0
2007-12-11 12:20:00,17.51,17.57,17.5,17.54,123400.0,15.6552,15.7089,15.6463,15.682,123400.0
2007-12-11 12:30:00,17.53,17.53,17.46,17.46,148200.0,15.6731,15.6731,15.6105,15.6105,148200.0
2007-12-11 12:40:00,17.46,17.48,17.46,17.47,74200.0,15.6105,15.6284,15.6105,15.6194,74200.0
2007-12-11 12:50:00,17.48,17.55,17.47,17.55,156000.0,15.6284,15.691,15.6194,15.691,156000.0
2007-12-11 13:00:00,17.55,17.6,17.55,17.59,159400.0,15.691,15.7357,15.691,15.7267,159400.0
2007-12-11 13:10:00,17.6,17.61,17.59,17.61,157200.0,15.7357,15.7446,15.7267,15.7446,157200.0
2007-12-11 13:20:00,17.61,17.67,17.61,17.66,217800.0,15.7446,15.7983,15.7446,15.7893,217800.0
2007-12-11 13:30:00,17.65,17.74,17.65,17.73,251800.0,15.7804,15.8608,15.7804,15.8519,251800.0
2007-12-11 13:40:00,17.72,17.75,17.71,17.74,179600.0,15.843,15.8698,15.834,15.8608,179600.0
2007-12-11 13:50:00,17.74,17.83,17.72,17.82,313800.0,15.8608,15.9413,15.843,15.9324,313800.0
2007-12-11 14:00:00,17.81,17.83,17.78,17.8,225400.0,15.9234,15.9413,15.8966,15.9145,225400.0
2007-12-11 14:10:00,17.8,17.85,17.23,17.5,435200.0,15.9145,15.9592,15.4049,15.6463,435200.0
2007-12-11 14:20:00,17.5,17.52,17.11,17.22,619000.0,15.6463,15.6641,15.2976,15.3959,619000.0
2007-12-11 14:30:00,17.23,17.25,17.0,17.04,601000.0,15.4049,15.4227,15.1992,15.235,601000.0
2007-12-11 14:40:00,17.03,17.17,17.0,17.14,395200.0,15.2261,15.3512,15.1992,15.3244,395200.0
2007-12-11 14:50:00,17.14,17.21,17.11,17.14,290600.0,15.3244,15.387,15.2976,15.3244,290600.0
2007-12-11 15:00:00,17.13,17.14,17.02,17.12,316200.0,15.3155,15.3244,15.2171,15.3065,316200.0
2007-12-11 15:10:00,17.12,17.2,17.05,17.08,380600.0,15.3065,15.378,15.2439,15.2708,380600.0
2007-12-11 15:20:00,17.06,17.09,16.98,17.0,482400.0,15.2529,15.2797,15.1813,15.1992,482400.0
2007-12-11 15:30:00,17.0,17.07,16.97,17.0,388600.0,15.1992,15.2618,15.1724,15.1992,388600.0
2007-12-11 15:40:00,17.0,17.08,16.94,16.95,368600.0,15.1992,15.2708,15.1456,15.1545,368600.0
2007-12-11 15:50:00,16.95,16.98,16.93,16.96,468000.0,15.1545,15.1813,15.1366,15.1635,468000.0
2007-12-12 09:30:00,17.43,17.71,17.29,17.56,904800.0,15.5837,15.834,15.4585,15.6999,904800.0
2007-12-12 09:40:00,17.57,17.57,17.2,17.23,638200.0,15.7089,15.7089,15.378,15.4049,638200.0
2007-12-12 09:50:00,17.22,17.45,17.22,17.39,573000.0,15.3959,15.6016,15.3959,15.5479,573000.0
2007-12-12 10:00:00,17.39,17.48,17.33,17.39,211800.0,15.5479,15.6284,15.4943,15.5479,211800.0
2007-12-12 10:10:00,17.39,17.39,17.36,17.38,125200.0,15.5479,15.5479,15.5211,15.539,125200.0
2007-12-12 10:20:00,17.39,17.4,17.37,17.39,108000.0,15.5479,15.5569,15.53,15.5479,108000.0
2007-12-12 10:30:00,17.39,17.39,17.35,17.36,165200.0,15.5479,15.5479,15.5122,15.5211,165200.0
2007-12-12 10:40:00,17.36,17.43,17.32,17.34,183200.0,15.5211,15.5837,15.4853,15.5032,183200.0
2007-12-12 10:50:00,17.34,17.36,17.24,17.24,105400.0,15.5032,15.5211,15.4138,15.4138,105400.0
2007-12-12 11:00:00,17.23,17.36,17.23,17.32,156600.0,15.4049,15.5211,15.4049,15.4853,156600.0
2007-12-12 11:10:00,17.32,17.39,17.25,17.32,107600.0,15.4853,15.5479,15.4227,15.4853,107600.0
2007-12-12 11:20:00,17.33,17.33,17.24,17.28,121600.0,15.4943,15.4943,15.4138,15.4496,121600.0
2007-12-12 11:30:00,17.28,17.38,17.27,17.36,97200.0,15.4496,15.539,15.4406,15.5211,97200.0
2007-12-12 11:40:00,17.36,17.4,17.35,17.37,79400.0,15.5211,15.5569,15.5122,15.53,79400.0
2007-12-12 11:50:00,17.37,17.38,17.28,17.3,88200.0,15.53,15.539,15.4496,15.4675,88200.0
2007-12-12 12:00:00,17.3,17.31,17.18,17.18,92000.0,15.4675,15.4764,15.3602,15.3602,92000.0
2007-12-12 12:10:00,17.19,17.25,17.18,17.22,95800.0,15.3691,15.4227,15.3602,15.3959,95800.0
2007-12-12 12:20:00,17.22,17.25,17.2,17.21,67400.0,15.3959,15.4227,15.378,15.387,67400.0
2007-12-12 12:30:00,17.2,17.22,17.15,17.18,196800.0,15.378,15.3959,15.3333,15.3602,196800.0
2007-12-12 12:40:00,17.19,17.2,17.0,17.09,167800.0,15.3691,15.378,15.1992,15.2797,167800.0
2007-12-12 12:50:00,17.09,17.15,17.07,17.13,133200.0,15.2797,15.3333,15.2618,15.3155,133200.0
2007-12-12 13:00:00,17.13,17.13,17.07,17.09,111400.0,15.3155,15.3155,15.2618,15.2797,111400.0
2007-12-12 13:10:00,17.1,17.17,17.09,17.13,136600.0,15.2886,15.3512,15.2797,15.3155,136600.0
2007-12-12 13:20:00,17.13,17.18,17.1,17.1,83800.0,15.3155,15.3602,15.2886,15.2886,83800.0
2007-12-12 13:30:00,17.1,17.14,17.08,17.11,94000.0,15.2886,15.3244,15.2708,15.2976,94000.0
2007-12-12 13:40:00,17.11,17.13,17.06,17.1,109400.0,15.2976,15.3155,15.2529,15.2886,109400.0
2007-12-12 13:50:00,17.1,17.11,17.05,17.06,113600.0,15.2886,15.2976,15.2439,15.2529,113600.0
2007-12-12 14:00:00,17.06,17.13,17.04,17.13,98800.0,15.2529,15.3155,15.235,15.3155,98800.0
2007-12-12 14:10:00,17.13,17.15,17.09,17.14,84400.0,15.3155,15.3333,15.2797,15.3244,84400.0
2007-12-12 14:20:00,17.14,17.14,17.05,17.09,103400.0,15.3244,15.3244,15.2439,15.2797,103400.0
2007-12-12 14:30:00,17.08,17.08,17.01,17.05,107800.0,15.2708,15.2708,15.2082,15.2439,107800.0
2007-12-12 14:40:00,17.05,17.06,17.0,17.04,120200.0,15.2439,15.2529,15.1992,15.235,120200.0
2007-12-12 14:50:00,17.04,17.07,16.93,16.93,219600.0,15.235,15.2618,15.1366,15.1366,219600.0
2007-12-12 15:00:00,16.93,16.94,16.74,16.84,798800.0,15.1366,15.1456,14.9668,15.0562,798800.0
2007-12-12 15:10:00,16.83,16.84,16.61,16.68,354200.0,15.0472,15.0562,14.8505,14.9131,354200.0
2007-12-12 15:20:00,16.71,16.74,16.61,16.68,223200.0,14.9399,14.9668,14.8505,14.9131,223200.0
2007-12-12 15:30:00,16.68,16.69,16.55,16.58,610800.0,14.9131,14.9221,14.7969,14.8237,610800.0
2007-12-12 15:40:00,16.58,16.78,16.57,16.77,483400.0,14.8237,15.0025,14.8148,14.9936,483400.0
2007-12-12 15:50:00,16.77,16.9,16.74,16.9,796400.0,14.9936,15.1098,14.9668,15.1098,796400.0
2007-12-13 09:30:00,16.53,16.93,16.52,16.8,225600.0,14.779,15.1366,14.7701,15.0204,225600.0
2007-12-13 09:40:00,16.8,16.85,16.66,16.71,181600.0,15.0204,15.0651,14.8952,14.9399,181600.0
2007-12-13 09:50:00,16.68,16.8,16.55,16.56,146600.0,14.9131,15.0204,14.7969,14.8058,146600.0
2007-12-13 10:00:00,16.56,16.59,16.51,16.56,206000.0,14.8058,14.8327,14.7611,14.8058,206000.0
2007-12-13 10:10:00,16.57,16.62,16.52,16.61,137200.0,14.8148,14.8595,14.7701,14.8505,137200.0
2007-12-13 10:20:00,16.61,16.67,16.61,16.62,129600.0,14.8505,14.9042,14.8505,14.8595,129600.0
2007-12-13 10:30:00,16.63,16.67,16.56,16.64,98200.0,14.8684,14.9042,14.8058,14.8774,98200.0
2007-12-13 10:40:00,16.65,16.65,16.58,16.64,205600.0,14.8863,14.8863,14.8237,14.8774,205600.0
2007-12-13 10:50:00,16.64,16.64,16.56,16.57,120600.0,14.8774,14.8774,14.8058,14.8148,120600.0
2007-12-13 11:00:00,16.57,16.63,16.54,16.63,118800.0,14.8148,14.8684,14.788,14.8684,118800.0
2007-12-13 11:10:00,16.63,16.65,16.6,16.63,76200.0,14.8684,14.8863,14.8416,14.8684,76200.0
2007-12-13 11:20:00,16.63,16.64,16.58,16.6,996800.0,14.8684,14.8774,14.8237,14.8416,996800.0
2007-12-13 11:30:00,16.6,16.64,16.53,16.59,146400.0,14.8416,14.8774,14.779,14.8327,146400.0
2007-12-13 11:40:00,16.6,16.63,16.55,16.59,129600.0,14.8416,14.8684,14.7969,14.8327,129600.0
2007-12-13 11:50:00,16.59,16.64,16.58,16.64,100800.0,14.8327,14.8774,14.8237,14.8774,100800.0
2007-12-13 12:00:00,16.64,16.67,16.61,16.66,136600.0,14.8774,14.9042,14.8505,14.8952,136600.0
2007-12-13 12:10:00,16.66,16.7,16.65,16.67,81600.0,14.8952,14.931,14.8863,14.9042,81600.0
2007-12-13 12:20:00,16.67,16.67,16.58,16.58,55800.0,14.9042,14.9042,14.8237,14.8237,55800.0
2007-12-13 12:30:00,16.58,16.65,16.57,16.63,90000.0,14.8237,14.8863,14.8148,14.8684,90000.0
2007-12-13 12:40:00,16.63,16.64,16.55,16.56,62000.0,14.8684,14.8774,14.7969,14.8058,62000.0
2007-12-13 12:50:00,16.56,16.61,16.56,16.6,54000.0,14.8058,14.8505,14.8058,14.8416,54000.0
2007-12-13 13:00:00,16.61,16.65,16.6,16.65,114600.0,14.8505,14.8863,14.8416,14.8863,114600.0
2007-12-13 13:10:00,16.65,16.65,16.59,16.61,69000.0,14.8863,14.8863,14.8327,14.8505,69000.0
2007-12-13 13:20:00,16.6,16.68,16.58,16.66,85400.0,14.8416,14.9131,14.8237,14.8952,85400.0
2007-12-13 13:30:00,16.66,16.66,16.59,16.62,67200.0,14.8952,14.8952,14.8327,14.8595,67200.0
2007-12-13 13:40:00,16.62,16.66,16.6,16.6,123600.0,14.8595,14.8952,14.8416,14.8416,123600.0
2007-12-13 13:50:00,16.59,16.67,16.58,16.63,87600.0,14.8327,14.9042,14.8237,14.8684,87600.0
2007-12-13 14:00:00,16.63,16.7,16.59,16.67,92400.0,14.8684,14.931,14.8327,14.9042,92400.0
2007-12-13 14:10:00,16.67,16.73,16.64,16.72,73600.0,14.9042,14.9578,14.8774,14.9489,73600.0
2007-12-13 14:20:00,16.72,16.77,16.7,16.76,172600.0,14.9489,14.9936,14.931,14.9847,172600.0
2007-12-13 14:30:00,16.76,16.76,16.7,16.7,114000.0,14.9847,14.9847,14.931,14.931,114000.0
2007-12-13 14:40:00,16.7,16.7,16.6,16.63,115200.0,14.931,14.931,14.8416,14.8684,115200.0
2007-12-13 14:50:00,16.63,16.68,16.6,16.63,94200.0,14.8684,14.9131,14.8416,14.8684,94200.0
2007-12-13 15:00:00,16.63,16.68,16.61,16.67,77400.0,14.8684,14.9131,14.8505,14.9042,77400.0
2007-12-13 15:10:00,16.67,16.68,16.6,16.66,97600.0,14.9042,14.9131,14.8416,14.8952,97600.0
2007-12-13 15:20:00,16.66,16.75,16.63,16.73,146000.0,14.8952,14.9757,14.8684,14.9578,146000.0
2007-12-13 15:30:00,16.73,16.77,16.68,16.72,125200.0,14.9578,14.9936,14.9131,14.9489,125200.0
2007-12-13 15:40:00,16.72,16.74,16.7,16.72,252200.0,14.9489,14.9668,14.931,14.9489,252200.0
2007-12-13 15:50:00,16.71,16.77,16.7,16.77,293000.0,14.9399,14.9936,14.931,14.9936,293000.0
2007-12-14 09:30:00,16.43,16.54,16.29,16.34,182000.0,14.6896,14.788,14.5644,14.6091,182000.0
2007-12-14 09:40:00,16.34,16.55,16.34,16.53,111200.0,14.6091,14.7969,14.6091,14.779,111200.0
2007-12-14 09:50:00,16.54,16.58,16.49,16.49,83400.0,14.788,14.8237,14.7433,14.7433,83400.0
2007-12-14 10:00:00,16.49,16.55,16.42,16.49,82800.0,14.7433,14.7969,14.6807,14.7433,82800.0
2007-12-14 10:10:00,16.5,16.56,16.49,16.51,138000.0,14.7522,14.8058,14.7433,14.7611,138000.0
2007-12-14 10:20:00,16.51,16.57,16.49,16.55,168200.0,14.7611,14.8148,14.7433,14.7969,168200.0
2007-12-14 10:30:00,16.55,16.56,16.47,16.47,100600.0,14.7969,14.8058,14.7254,14.7254,100600.0
2007-12-14 10:40:00,16.47,16.63,16.47,16.61,131000.0,14.7254,14.8684,14.7254,14.8505,131000.0
2007-12-14 10:50:00,16.62,16.7,16.61,16.65,98000.0,14.8595,14.931,14.8505,14.8863,98000.0
2007-12-14 11:00:00,16.66,16.68,16.55,16.58,73800.0,14.8952,14.9131,14.7969,14.8237,73800.0
2007-12-14 11:10:00,16.58,16.58,16.52,16.53,58600.0,14.8237,14.8237,14.7701,14.779,58600.0
2007-12-14 11:20:00,16.54,16.54,16.5,16.52,52800.0,14.788,14.788,14.7522,14.7701,52800.0
2007-12-14 11:30:00,16.52,16.55,16.49,16.55,81000.0,14.7701,14.7969,14.7433,14.7969,81000.0
2007-12-14 11:40:00,16.55,16.56,16.45,16.46,93800.0,14.7969,14.8058,14.7075,14.7164,93800.0
2007-12-14 11:50:00,16.47,16.52,16.45,16.45,47400.0,14.7254,14.7701,14.7075,14.7075,47400.0
2007-12-14 12:00:00,16.47,16.52,16.46,16.51,37400.0,14.7254,14.7701,14.7164,14.7611,37400.0
2007-12-14 12:10:00,16.52,16.52,16.5,16.5,60800.0,14.7701,14.7701,14.7522,14.7522,60800.0
2007-12-14 12:20:00,16.5,16.57,16.43,16.46,126600.0,14.7522,14.8148,14.6896,14.7164,126600.0
2007-12-14 12:30:00,16.46,16.46,16.38,16.42,48200.0,14.7164,14.7164,14.6449,14.6807,48200.0
2007-12-14 12:40:00,16.43,16.45,16.41,16.44,36800.0,14.6896,14.7075,14.6717,14.6985,36800.0
2007-12-14 12:50:00,16.43,16.48,16.42,16.45,70600.0,14.6896,14.7343,14.6807,14.7075,70600.0
2007-12-14 13:00:00,16.45,16.49,16.43,16.49,57600.0,14.7075,14.7433,14.6896,14.7433,57600.0
2007-12-14 13:10:00,16.48,16.49,16.45,16.46,57200.0,14.7343,14.7433,14.7075,14.7164,57200.0
2007-12-14 13:20:00,16.46,16.5,16.46,16.5,46200.0,14.7164,14.7522,14.7164,14.7522,46200.0
2007-12-14 13:30:00,16.5,16.5,16.47,16.49,36000.0,14.7522,14.7522,14.7254,14.7433,36000.0
2007-12-14 13:40:00,16.49,16.5,16.46,16.49,51800.0,14.7433,14.7522,14.7164,14.7433,51800.0
2007-12-14 13:50:00,16.48,16.48,16.45,16.45,36400.0,14.7343,14.7343,14.7075,14.7075,36400.0
2007-12-14 14:00:00,16.45,16.45,16.38,16.43,86400.0,14.7075,14.7075,14.6449,14.6896,86400.0
2007-12-14 14:10:00,16.43,16.46,16.43,16.45,54200.0,14.6896,14.7164,14.6896,14.7075,54200.0
2007-12-14 14:20:00,16.44,16.46,16.38,16.42,133200.0,14.6985,14.7164,14.6449,14.6807,133200.0
2007-12-14 14:30:00,16.42,16.42,16.39,16.4,68200.0,14.6807,14.6807,14.6538,14.6628,68200.0
2007-12-14 14:40:00,16.4,16.41,16.37,16.38,79800.0,14.6628,14.6717,14.636,14.6449,79800.0
2007-12-14 14:50:00,16.38,16.38,16.31,16.33,105400.0,14.6449,14.6449,14.5823,14.6002,105400.0
2007-12-14 15:00:00,16.32,16.38,16.3,16.36,85400.0,14.5913,14.6449,14.5734,14.627,85400.0
2007-12-14 15:10:00,16.36,16.36,16.28,16.28,90600.0,14.627,14.627,14.5555,14.5555,90600.0
2007-12-14 15:20:00,16.27,16.28,16.23,16.24,201400.0,14.5466,14.5555,14.5108,14.5197,201400.0
2007-12-14 15:30:00,16.24,16.33,16.24,16.29,139400.0,14.5197,14.6002,14.5197,14.5644,139400.0
2007-12-14 15:40:00,16.29,16.33,16.23,16.33,229800.0,14.5644,14.6002,14.5108,14.6002,229800.0
2007-12-14 15:50:00,16.33,16.36,16.32,16.36,478600.0,14.6002,14.627,14.5913,14.627,478600.0
2007-12-17 09:30:00,16.09,16.29,16.09,16.24,185000.0,14.3856,14.5644,14.3856,14.5197,185000.0
2007-12-17 09:40:00,16.25,16.36,16.25,16.34,366600.0,14.5287,14.627,14.5287,14.6091,366600.0
2007-12-17 09:50:00,16.34,16.36,16.27,16.28,108000.0,14.6091,14.627,14.5466,14.5555,108000.0
2007-12-17 10:00:00,16.29,16.3,16.15,16.17,152200.0,14.5644,14.5734,14.4393,14.4571,152200.0
2007-12-17 10:10:00,16.18,16.32,16.18,16.31,74200.0,14.4661,14.5913,14.4661,14.5823,74200.0
2007-12-17 10:20:00,16.31,16.35,16.25,16.25,171400.0,14.5823,14.6181,14.5287,14.5287,171400.0
2007-12-17 10:30:00,16.26,16.34,16.23,16.33,61000.0,14.5376,14.6091,14.5108,14.6002,61000.0
2007-12-17 10:40:00,16.33,16.35,16.3,16.34,56400.0,14.6002,14.6181,14.5734,14.6091,56400.0
2007-12-17 10:50:00,16.35,16.36,16.33,16.33,94600.0,14.6181,14.627,14.6002,14.6002,94600.0
2007-12-17 11:00:00,16.33,16.35,16.26,16.26,35400.0,14.6002,14.6181,14.5376,14.5376,35400.0
2007-12-17 11:10:00,16.26,16.3,16.23,16.23,128800.0,14.5376,14.5734,14.5108,14.5108,128800.0
2007-12-17 11:20:00,16.23,16.25,16.21,16.21,119800.0,14.5108,14.5287,14.4929,14.4929,119800.0
2007-12-17 11:30:00,16.22,16.29,16.21,16.25,81800.0,14.5019,14.5644,14.4929,14.5287,81800.0
2007-12-17 11:40:00,16.24,16.33,16.2,16.21,138000.0,14.5197,14.6002,14.484,14.4929,138000.0
2007-12-17 11:50:00,16.21,16.28,16.2,16.23,93800.0,14.4929,14.5555,14.484,14.5108,93800.0
2007-12-17 12:00:00,16.24,16.27,16.21,16.22,80800.0,14.5197,14.5466,14.4929,14.5019,80800.0
2007-12-17 12:10:00,16.22,16.22,16.18,16.19,42800.0,14.5019,14.5019,14.4661,14.475,42800.0
2007-12-17 12:20:00,16.2,16.23,16.18,16.21,34000.0,14.484,14.5108,14.4661,14.4929,34000.0
2007-12-17 12:30:00,16.22,16.25,16.19,16.25,51400.0,14.5019,14.5287,14.475,14.5287,51400.0
2007-12-17 12:40:00,16.24,16.28,16.19,16.26,153800.0,14.5197,14.5555,14.475,14.5376,153800.0
2007-12-17 12:50:00,16.27,16.35,16.26,16.35,55600.0,14.5466,14.6181,14.5376,14.6181,55600.0
2007-12-17 13:00:00,16.34,16.39,16.31,16.36,145200.0,14.6091,14.6538,14.5823,14.627,145200.0
2007-12-17 13:10:00,16.36,16.36,16.31,16.31,256800.0,14.627,14.627,14.5823,14.5823,256800.0
2007-12-17 13:20:00,16.32,16.36,16.32,16.34,143800.0,14.5913,14.627,14.5913,14.6091,143800.0
2007-12-17 13:30:00,16.35,16.44,16.33,16.41,323000.0,14.6181,14.6985,14.6002,14.6717,323000.0
2007-12-17 13:40:00,16.41,16.48,16.41,16.43,275600.0,14.6717,14.7343,14.6717,14.6896,275600.0
2007-12-17 13:50:00,16.43,16.48,16.41,16.43,167200.0,14.6896,14.7343,14.6717,14.6896,167200.0
2007-12-17 14:00:00,16.43,16.48,16.4,16.41,151800.0,14.6896,14.7343,14.6628,14.6717,151800.0
2007-12-17 14:10:00,16.41,16.41,16.38,16.38,120200.0,14.6717,14.6717,14.6449,14.6449,120200.0
2007-12-17 14:20:00,16.38,16.44,16.38,16.44,213800.0,14.6449,14.6985,14.6449,14.6985,213800.0
2007-12-17 14:30:00,16.45,16.49,16.44,16.47,125200.0,14.7075,14.7433,14.6985,14.7254,125200.0
2007-12-17 14:40:00,16.47,16.5,16.43,16.45,132600.0,14.7254,14.7522,14.6896,14.7075,132600.0
2007-12-17 14:50:00,16.45,16.45,16.36,16.37,145200.0,14.7075,14.7075,14.627,14.636,145200.0
2007-12-17 15:00:00,16.37,16.4,16.36,16.39,192600.0,14.636,14.6628,14.627,14.6538,192600.0
2007-12-17 15:10:00,16.38,16.44,16.32,16.33,277400.0,14.6449,14.6985,14.5913,14.6002,277400.0
2007-12-17 15:20:00,16.32,16.33,16.26,16.31,182000.0,14.5913,14.6002,14.5376,14.5823,182000.0
2007-12-17 15:30:00,16.31,16.38,16.29,16.36,218800.0,14.5823,14.6449,14.5644,14.627,218800.0
2007-12-17 15:40:00,16.36,16.36,16.25,16.26,198000.0,14.627,14.627,14.5287,14.5376,198000.0
2007-12-17 15:50:00,16.26,16.3,16.2,16.22,408000.0,14.5376,14.5734,14.484,14.5019,408000.0
2007-12-18 09:30:00,16.33,16.53,16.33,16.43,85400.0,14.6002,14.779,14.6002,14.6896,85400.0
2007-12-18 09:40:00,16.43,16.49,16.38,16.48,101600.0,14.6896,14.7433,14.6449,14.7343,101600.0
2007-12-18 09:50:00,16.48,16.67,16.48,16.52,90200.0,14.7343,14.9042,14.7343,14.7701,90200.0
2007-12-18 10:00:00,16.52,16.56,16.45,16.47,62000.0,14.7701,14.8058,14.7075,14.7254,62000.0
2007-12-18 10:10:00,16.45,16.45,16.34,16.4,87800.0,14.7075,14.7075,14.6091,14.6628,87800.0
2007-12-18 10:20:00,16.4,16.57,16.39,16.53,121000.0,14.6628,14.8148,14.6538,14.779,121000.0
2007-12-18 10:30:00,16.54,16.56,16.36,16.37,74800.0,14.788,14.8058,14.627,14.636,74800.0
2007-12-18 10:40:00,16.36,16.4,16.29,16.38,187800.0,14.627,14.6628,14.5644,14.6449,187800.0
2007-12-18 10:50:00,16.38,16.47,16.36,16.46,111800.0,14.6449,14.7254,14.627,14.7164,111800.0
2007-12-18 11:00:00,16.45,16.45,16.38,16.38,73800.0,14.7075,14.7075,14.6449,14.6449,73800.0
2007-12-18 11:10:00,16.38,16.39,16.35,16.36,67200.0,14.6449,14.6538,14.6181,14.627,67200.0
2007-12-18 11:20:00,16.36,16.39,16.3,16.3,82800.0,14.627,14.6538,14.5734,14.5734,82800.0
2007-12-18 11:30:00,16.3,16.41,16.25,16.4,85600.0,14.5734,14.6717,14.5287,14.6628,85600.0
2007-12-18 11:40:00,16.41,16.41,16.24,16.25,141400.0,14.6717,14.6717,14.5197,14.5287,141400.0
2007-12-18 11:50:00,16.24,16.28,16.19,16.26,171000.0,14.5197,14.5555,14.475,14.5376,171000.0
2007-12-18 12:00:00,16.26,16.29,16.15,16.29,113800.0,14.5376,14.5644,14.4393,14.5644,113800.0
2007-12-18 12:10:00,16.29,16.29,16.25,16.29,87000.0,14.5644,14.5644,14.5287,14.5644,87000.0
2007-12-18 12:20:00,16.29,16.34,16.27,16.32,94800.0,14.5644,14.6091,14.5466,14.5913,94800.0
2007-12-18 12:30:00,16.32,16.36,16.27,16.3,132200.0,14.5913,14.627,14.5466,14.5734,132200.0
2007-12-18 12:40:00,16.3,16.43,16.3,16.39,86400.0,14.5734,14.6896,14.5734,14.6538,86400.0
2007-12-18 12:50:00,16.4,16.4,16.32,16.33,39200.0,14.6628,14.6628,14.5913,14.6002,39200.0
2007-12-18 13:00:00,16.32,16.38,16.29,16.36,47800.0,14.5913,14.6449,14.5644,14.627,47800.0
2007-12-18 13:10:00,16.37,16.48,16.37,16.47,77000.0,14.636,14.7343,14.636,14.7254,77000.0
2007-12-18 13:20:00,16.47,16.56,16.47,16.54,130400.0,14.7254,14.8058,14.7254,14.788,130400.0
2007-12-18 13:30:00,16.54,16.54,16.43,16.51,78800.0,14.788,14.788,14.6896,14.7611,78800.0
2007-12-18 13:40:00,16.51,16.56,16.5,16.54,82000.0,14.7611,14.8058,14.7522,14.788,82000.0
2007-12-18 13:50:00,16.54,16.6,16.54,16.55,124200.0,14.788,14.8416,14.788,14.7969,124200.0
2007-12-18 14:00:00,16.54,16.6,16.52,16.57,86200.0,14.788,14.8416,14.7701,14.8148,86200.0
2007-12-18 14:10:00,16.57,16.67,16.54,16.63,87000.0,14.8148,14.9042,14.788,14.8684,87000.0
2007-12-18 14:20:00,16.63,16.65,16.58,16.6,60200.0,14.8684,14.8863,14.8237,14.8416,60200.0
2007-12-18 14:30:00,16.6,16.65,16.6,16.61,108400.0,14.8416,14.8863,14.8416,14.8505,108400.0
2007-12-18 14:40:00,16.61,16.65,16.61,16.61,87000.0,14.8505,14.8863,14.8505,14.8505,87000.0
2007-12-18 14:50:00,16.62,16.64,16.56,16.6,150200.0,14.8595,14.8774,14.8058,14.8416,150200.0
2007-12-18 15:00:00,16.6,16.65,16.59,16.63,131400.0,14.8416,14.8863,14.8327,14.8684,131400.0
2007-12-18 15:10:00,16.63,16.7,16.59,16.68,178000.0,14.8684,14.931,14.8327,14.9131,178000.0
2007-12-18 15:20:00,16.68,16.7,16.63,16.67,185600.0,14.9131,14.931,14.8684,14.9042,185600.0
2007-12-18 15:30:00,16.66,16.75,16.63,16.71,216200.0,14.8952,14.9757,14.8684,14.9399,216200.0
2007-12-18 15:40:00,16.71,16.72,16.59,16.6,243200.0,14.9399,14.9489,14.8327,14.8416,243200.0
2007-12-18 15:50:00,16.6,16.67,16.56,16.63,349400.0,14.8416,14.9042,14.8058,14.8684,349400.0
2007-12-19 09:30:00,16.74,16.8,16.59,16.61,337600.0,14.9668,15.0204,14.8327,14.8505,337600.0
2007-12-19 09:40:00,16.6,16.71,16.59,16.66,98400.0,14.8416,14.9399,14.8327,14.8952,98400.0
2007-12-19 09:50:00,16.64,16.75,16.59,16.61,342000.0,14.8774,14.9757,14.8327,14.8505,342000.0
2007-12-19 10:00:00,16.62,16.78,16.57,16.7,292800.0,14.8595,15.0025,14.8148,14.931,292800.0
2007-12-19 10:10:00,16.71,16.77,16.7,16.75,226400.0,14.9399,14.9936,14.931,14.9757,226400.0
2007-12-19 10:20:00,16.75,16.79,16.68,16.7,213200.0,14.9757,15.0115,14.9131,14.931,213200.0
2007-12-19 10:30:00,16.7,16.72,16.6,16.66,252000.0,14.931,14.9489,14.8416,14.8952,252000.0
2007-12-19 10:40:00,16.67,16.7,16.6,16.63,187000.0,14.9042,14.931,14.8416,14.8684,187000.0
2007-12-19 10:50:00,16.64,16.65,16.54,16.54,204000.0,14.8774,14.8863,14.788,14.788,204000.0
2007-12-19 11:00:00,16.55,16.56,16.48,16.5,326200.0,14.7969,14.8058,14.7343,14.7522,326200.0
2007-12-19 11:10:00,16.5,16.55,16.48,16.48,142600.0,14.7522,14.7969,14.7343,14.7343,142600.0
2007-12-19 11:20:00,16.47,16.5,16.38,16.47,232400.0,14.7254,14.7522,14.6449,14.7254,232400.0
2007-12-19 11:30:00,16.47,16.55,16.42,16.54,156200.0,14.7254,14.7969,14.6807,14.788,156200.0
2007-12-19 11:40:00,16.54,16.56,16.52,16.54,91200.0,14.788,14.8058,14.7701,14.788,91200.0
2007-12-19 11:50:00,16.54,16.56,16.48,16.49,126000.0,14.788,14.8058,14.7343,14.7433,126000.0
2007-12-19 12:00:00,16.48,16.58,16.45,16.56,135400.0,14.7343,14.8237,14.7075,14.8058,135400.0
2007-12-19 12:10:00,16.56,16.61,16.55,16.55,119000.0,14.8058,14.8505,14.7969,14.7969,119000.0
2007-12-19 12:20:00,16.55,16.68,16.54,16.68,146000.0,14.7969,14.9131,14.788,14.9131,146000.0
2007-12-19 12:30:00,16.68,16.68,16.57,16.6,91000.0,14.9131,14.9131,14.8148,14.8416,91000.0
2007-12-19 12:40:00,16.59,16.6,16.55,16.6,75200.0,14.8327,14.8416,14.7969,14.8416,75200.0
2007-12-19 12:50:00,16.6,16.63,16.59,16.61,99800.0,14.8416,14.8684,14.8327,14.8505,99800.0
2007-12-19 13:00:00,16.62,16.62,16.53,16.57,101800.0,14.8595,14.8595,14.779,14.8148,101800.0
2007-12-19 13:10:00,16.57,16.59,16.56,16.58,66400.0,14.8148,14.8327,14.8058,14.8237,66400.0
2007-12-19 13:20:00,16.58,16.59,16.55,16.56,114400.0,14.8237,14.8327,14.7969,14.8058,114400.0
2007-12-19 13:30:00,16.56,16.57,16.48,16.52,121800.0,14.8058,14.8148,14.7343,14.7701,121800.0
2007-12-19 13:40:00,16.52,16.53,16.44,16.46,142200.0,14.7701,14.779,14.6985,14.7164,142200.0
2007-12-19 13:50:00,16.46,16.56,16.43,16.54,145800.0,14.7164,14.8058,14.6896,14.788,145800.0
2007-12-19 14:00:00,16.54,16.58,16.53,16.56,119400.0,14.788,14.8237,14.779,14.8058,119400.0
2007-12-19 14:10:00,16.56,16.62,16.55,16.55,166400.0,14.8058,14.8595,14.7969,14.7969,166400.0
2007-12-19 14:20:00,16.56,16.63,16.56,16.63,124200.0,14.8058,14.8684,14.8058,14.8684,124200.0
2007-12-19 14:30:00,16.63,16.63,16.53,16.55,155400.0,14.8684,14.8684,14.779,14.7969,155400.0
2007-12-19 14:40:00,16.55,16.65,16.55,16.64,122600.0,14.7969,14.8863,14.7969,14.8774,122600.0
2007-12-19 14:50:00,16.64,16.68,16.61,16.66,152600.0,14.8774,14.9131,14.8505,14.8952,152600.0
2007-12-19 15:00:00,16.67,16.73,16.59,16.6,223000.0,14.9042,14.9578,14.8327,14.8416,223000.0
2007-12-19 15:10:00,16.59,16.7,16.59,16.69,161600.0,14.8327,14.931,14.8327,14.9221,161600.0
2007-12-19 15:20:00,16.69,16.7,16.63,16.66,222800.0,14.9221,14.931,14.8684,14.8952,222800.0
2007-12-19 15:30:00,16.67,16.74,16.62,16.71,397600.0,14.9042,14.9668,14.8595,14.9399,397600.0
2007-12-19 15:40:00,16.72,16.73,16.67,16.72,279800.0,14.9489,14.9578,14.9042,14.9489,279800.0
2007-12-19 15:50:00,16.73,16.75,16.66,16.66,523600.0,14.9578,14.9757,14.8952,14.8952,523600.0
2007-12-20 09:30:00,16.98,17.43,16.98,17.22,750600.0,15.1813,15.5837,15.1813,15.3959,750600.0
2007-12-20 09:40:00,17.22,17.4,17.18,17.37,458000.0,15.3959,15.5569,15.3602,15.53,458000.0
2007-12-20 09:50:00,17.37,17.42,17.23,17.23,445200.0,15.53,15.5747,15.4049,15.4049,445200.0
2007-12-20 10:00:00,17.23,17.48,17.21,17.48,326800.0,15.4049,15.6284,15.387,15.6284,326800.0
2007-12-20 10:10:00,17.48,17.49,17.34,17.4,337400.0,15.6284,15.6373,15.5032,15.5569,337400.0
2007-12-20 10:20:00,17.4,17.48,17.33,17.35,260200.0,15.5569,15.6284,15.4943,15.5122,260200.0
2007-12-20 10:30:00,17.34,17.4,17.3,17.38,311000.0,15.5032,15.5569,15.4675,15.539,311000.0
2007-12-20 10:40:00,17.38,17.5,17.38,17.46,237000.0,15.539,15.6463,15.539,15.6105,237000.0
2007-12-20 10:50:00,17.46,17.46,17.3,17.3,152800.0,15.6105,15.6105,15.4675,15.4675,152800.0
2007-12-20 11:00:00,17.3,17.33,17.24,17.28,145800.0,15.4675,15.4943,15.4138,15.4496,145800.0
2007-12-20 11:10:00,17.3,17.43,17.29,17.42,193000.0,15.4675,15.5837,15.4585,15.5747,193000.0
2007-12-20 11:20:00,17.42,17.42,17.3,17.42,221600.0,15.5747,15.5747,15.4675,15.5747,221600.0
2007-12-20 11:30:00,17.42,17.46,17.33,17.34,205600.0,15.5747,15.6105,15.4943,15.5032,205600.0
2007-12-20 11:40:00,17.33,17.36,17.32,17.32,179000.0,15.4943,15.5211,15.4853,15.4853,179000.0
2007-12-20 11:50:00,17.32,17.33,17.27,17.3,226800.0,15.4853,15.4943,15.4406,15.4675,226800.0
2007-12-20 12:00:00,17.3,17.3,17.24,17.24,222600.0,15.4675,15.4675,15.4138,15.4138,222600.0
2007-12-20 12:10:00,17.24,17.28,17.2,17.25,219000.0,15.4138,15.4496,15.378,15.4227,219000.0
2007-12-20 12:20:00,17.26,17.34,17.25,17.27,108600.0,15.4317,15.5032,15.4227,15.4406,108600.0
2007-12-20 12:30:00,17.28,17.3,17.17,17.21,155800.0,15.4496,15.4675,15.3512,15.387,155800.0
2007-12-20 12:40:00,17.22,17.24,17.2,17.22,187400.0,15.3959,15.4138,15.378,15.3959,187400.0
2007-12-20 12:50:00,17.22,17.24,17.15,17.2,147600.0,15.3959,15.4138,15.3333,15.378,147600.0
2007-12-20 13:00:00,17.21,17.25,17.17,17.17,90000.0,15.387,15.4227,15.3512,15.3512,90000.0
2007-12-20 13:10:00,17.17,17.24,17.17,17.24,97400.0,15.3512,15.4138,15.3512,15.4138,97400.0
2007-12-20 13:20:00,17.24,17.34,17.24,17.3,190800.0,15.4138,15.5032,15.4138,15.4675,190800.0
2007-12-20 13:30:00,17.29,17.32,17.25,17.28,110000.0,15.4585,15.4853,15.4227,15.4496,110000.0
2007-12-20 13:40:00,17.27,17.27,17.23,17.24,104200.0,15.4406,15.4406,15.4049,15.4138,104200.0
2007-12-20 13:50:00,17.24,17.32,17.24,17.28,148000.0,15.4138,15.4853,15.4138,15.4496,148000.0
2007-12-20 14:00:00,17.29,17.34,17.28,17.31,165400.0,15.4585,15.5032,15.4496,15.4764,165400.0
2007-12-20 14:10:00,17.31,17.4,17.27,17.4,254000.0,15.4764,15.5569,15.4406,15.5569,254000.0
2007-12-20 14:20:00,17.4,17.44,17.36,17.42,325800.0,15.5569,15.5926,15.5211,15.5747,325800.0
2007-12-20 14:30:00,17.41,17.48,17.34,17.41,469600.0,15.5658,15.6284,15.5032,15.5658,469600.0
2007-12-20 14:40:00,17.4,17.47,17.4,17.4,161000.0,15.5569,15.6194,15.5569,15.5569,161000.0
2007-12-20 14:50:00,17.41,17.46,17.37,17.45,357200.0,15.5658,15.6105,15.53,15.6016,357200.0
2007-12-20 15:00:00,17.45,17.47,17.39,17.4,193200.0,15.6016,15.6194,15.5479,15.5569,193200.0
2007-12-20 15:10:00,17.41,17.52,17.4,17.51,341200.0,15.5658,15.6641,15.5569,15.6552,341200.0
2007-12-20 15:20:00,17.5,17.54,17.48,17.49,354400.0,15.6463,15.682,15.6284,15.6373,354400.0
2007-12-20 15:30:00,17.49,17.57,17.46,17.57,399600.0,15.6373,15.7089,15.6105,15.7089,399600.0
2007-12-20 15:40:00,17.57,17.58,17.47,17.5,464000.0,15.7089,15.7178,15.6194,15.6463,464000.0
2007-12-20 15:50:00,17.5,17.55,17.46,17.55,1077800.0,15.6463,15.691,15.6105,15.691,1077800.0
2007-12-21 09:30:00,17.85,17.93,17.72,17.79,2068000.0,15.9592,16.0307,15.843,15.9055,2068000.0
2007-12-21 09:40:00,17.78,17.87,17.77,17.78,157400.0,15.8966,15.9771,15.8877,15.8966,157400.0
2007-12-21 09:50:00,17.78,17.78,17.67,17.68,170200.0,15.8966,15.8966,15.7983,15.8072,170200.0
2007-12-21 10:00:00,17.68,17.75,17.65,17.65,201000.0,15.8072,15.8698,15.7804,15.7804,201000.0
2007-12-21 10:10:00,17.64,17.65,17.59,17.59,269000.0,15.7714,15.7804,15.7267,15.7267,269000.0
2007-12-21 10:20:00,17.59,17.71,17.58,17.7,258800.0,15.7267,15.834,15.7178,15.8251,258800.0
2007-12-21 10:30:00,17.7,17.71,17.58,17.61,136600.0,15.8251,15.834,15.7178,15.7446,136600.0
2007-12-21 10:40:00,17.61,17.71,17.57,17.64,87600.0,15.7446,15.834,15.7089,15.7714,87600.0
2007-12-21 10:50:00,17.63,17.68,17.61,17.66,51600.0,15.7625,15.8072,15.7446,15.7893,51600.0
2007-12-21 11:00:00,17.67,17.72,17.66,17.68,79800.0,15.7983,15.843,15.7893,15.8072,79800.0
2007-12-21 11:10:00,17.7,17.71,17.66,17.7,76200.0,15.8251,15.834,15.7893,15.8251,76200.0
2007-12-21 11:20:00,17.7,17.71,17.69,17.71,72000.0,15.8251,15.834,15.8161,15.834,72000.0
2007-12-21 11:30:00,17.71,17.71,17.67,17.7,45600.0,15.834,15.834,15.7983,15.8251,45600.0
2007-12-21 11:40:00,17.71,17.76,17.69,17.71,94200.0,15.834,15.8787,15.8161,15.834,94200.0
2007-12-21 11:50:00,17.7,17.72,17.67,17.67,117600.0,15.8251,15.843,15.7983,15.7983,117600.0
2007-12-21 12:00:00,17.66,17.71,17.65,17.69,141400.0,15.7893,15.834,15.7804,15.8161,141400.0
2007-12-21 12:10:00,17.69,17.72,17.68,17.7,74000.0,15.8161,15.843,15.8072,15.8251,74000.0
2007-12-21 12:20:00,17.7,17.75,17.7,17.74,48600.0,15.8251,15.8698,15.8251,15.8608,48600.0
2007-12-21 12:30:00,17.74,17.74,17.68,17.7,67600.0,15.8608,15.8608,15.8072,15.8251,67600.0
2007-12-21 12:40:00,17.7,17.71,17.65,17.65,73000.0,15.8251,15.834,15.7804,15.7804,73000.0
2007-12-21 12:50:00,17.65,17.65,17.58,17.62,101200.0,15.7804,15.7804,15.7178,15.7536,101200.0
2007-12-21 13:00:00,17.62,17.67,17.57,17.67,140000.0,15.7536,15.7983,15.7089,15.7983,140000.0
2007-12-21 13:10:00,17.66,17.67,17.6,17.61,121000.0,15.7893,15.7983,15.7357,15.7446,121000.0
2007-12-21 13:20:00,17.61,17.65,17.61,17.63,95800.0,15.7446,15.7804,15.7446,15.7625,95800.0
2007-12-21 13:30:00,17.63,17.63,17.6,17.6,69200.0,15.7625,15.7625,15.7357,15.7357,69200.0
2007-12-21 13:40:00,17.6,17.62,17.6,17.61,49000.0,15.7357,15.7536,15.7357,15.7446,49000.0
2007-12-21 13:50:00,17.61,17.67,17.6,17.66,129600.0,15.7446,15.7983,15.7357,15.7893,129600.0
2007-12-21 14:00:00,17.66,17.67,17.61,17.63,164800.0,15.7893,15.7983,15.7446,15.7625,164800.0
2007-12-21 14:10:00,17.63,17.67,17.61,17.65,236000.0,15.7625,15.7983,15.7446,15.7804,236000.0
2007-12-21 14:20:00,17.65,17.71,17.64,17.68,69800.0,15.7804,15.834,15.7714,15.8072,69800.0
2007-12-21 14:30:00,17.68,17.7,17.68,17.69,61400.0,15.8072,15.8251,15.8072,15.8161,61400.0
2007-12-21 14:40:00,17.7,17.73,17.65,17.73,145600.0,15.8251,15.8519,15.7804,15.8519,145600.0
2007-12-21 14:50:00,17.73,17.75,17.71,17.75,114200.0,15.8519,15.8698,15.834,15.8698,114200.0
2007-12-21 15:00:00,17.75,17.79,17.75,17.76,159400.0,15.8698,15.9055,15.8698,15.8787,159400.0
2007-12-21 15:10:00,17.77,17.79,17.76,17.78,156000.0,15.8877,15.9055,15.8787,15.8966,156000.0
2007-12-21 15:20:00,17.78,17.8,17.78,17.79,108000.0,15.8966,15.9145,15.8966,15.9055,108000.0
2007-12-21 15:30:00,17.79,17.81,17.74,17.78,233200.0,15.9055,15.9234,15.8608,15.8966,233200.0
2007-12-21 15:40:00,17.78,17.84,17.77,17.83,385000.0,15.8966,15.9503,15.8877,15.9413,385000.0
2007-12-21 15:50:00,17.82,17.92,17.82,17.92,771800.0,15.9324,16.0218,15.9324,16.0218,771800.0
2007-12-24 09:30:00,17.9,18.14,17.61,17.97,253400.0,16.0039,16.2185,15.7446,16.0665,253400.0
2007-12-24 09:40:00,17.97,18.03,17.91,17.97,119800.0,16.0665,16.1201,16.0128,16.0665,119800.0
2007-12-24 09:50:00,17.96,17.99,17.88,17.88,129400.0,16.0575,16.0844,15.986,15.986,129400.0
2007-12-24 10:00:00,17.88,17.9,17.85,17.86,83800.0,15.986,16.0039,15.9592,15.9681,83800.0
2007-12-24 10:10:00,17.86,17.9,17.85,17.86,60400.0,15.9681,16.0039,15.9592,15.9681,60400.0
2007-12-24 10:20:00,17.87,17.88,17.85,17.87,50200.0,15.9771,15.986,15.9592,15.9771,50200.0
2007-12-24 10:30:00,17.87,17.87,17.83,17.85,42400.0,15.9771,15.9771,15.9413,15.9592,42400.0
2007-12-24 10:40:00,17.86,17.86,17.82,17.83,73200.0,15.9681,15.9681,15.9324,15.9413,73200.0
2007-12-24 10:50:00,17.83,17.84,17.8,17.81,90600.0,15.9413,15.9503,15.9145,15.9234,90600.0
2007-12-24 11:00:00,17.81,17.83,17.79,17.82,78000.0,15.9234,15.9413,15.9055,15.9324,78000.0
2007-12-24 11:10:00,17.83,17.9,17.82,17.89,76800.0,15.9413,16.0039,15.9324,15.995,76800.0
2007-12-24 11:20:00,17.89,17.9,17.87,17.89,55600.0,15.995,16.0039,15.9771,15.995,55600.0
2007-12-24 11:30:00,17.89,17.9,17.86,17.88,49800.0,15.995,16.0039,15.9681,15.986,49800.0
2007-12-24 11:40:00,17.88,17.9,17.86,17.9,38200.0,15.986,16.0039,15.9681,16.0039,38200.0
2007-12-24 11:50:00,17.9,17.92,17.89,17.89,50800.0,16.0039,16.0218,15.995,15.995,50800.0
2007-12-24 12:00:00,17.89,17.9,17.89,17.9,54400.0,15.995,16.0039,15.995,16.0039,54400.0
2007-12-24 12:10:00,17.9,17.9,17.87,17.88,44400.0,16.0039,16.0039,15.9771,15.986,44400.0
2007-12-24 12:20:00,17.88,17.9,17.87,17.88,46600.0,15.986,16.0039,15.9771,15.986,46600.0
2007-12-24 12:30:00,17.89,17.9,17.86,17.89,75800.0,15.995,16.0039,15.9681,15.995,75800.0
2007-12-24 12:40:00,17.89,17.9,17.86,17.87,155800.0,15.995,16.0039,15.9681,15.9771,155800.0
2007-12-24 12:50:00,17.88,17.91,17.86,17.9,182200.0,15.986,16.0128,15.9681,16.0039,182200.0
2007-12-24 13:00:00,17.9,18.0,17.88,17.88,37800.0,16.0039,16.0933,15.986,15.986,37800.0
2007-12-24 13:10:00,17.89,17.89,17.89,17.89,26200.0,15.995,15.995,15.995,15.995,26200.0
2007-12-24 13:20:00,17.89,17.89,17.88,17.88,7800.0,15.995,15.995,15.986,15.986,7800.0
2007-12-24 13:30:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 13:40:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 13:50:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 14:00:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 14:10:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 14:20:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 14:30:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 14:40:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 14:50:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 15:00:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 15:10:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 15:20:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 15:30:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 15:40:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-24 15:50:00,17.88,17.88,17.88,17.88,0.0,15.986,15.986,15.986,15.986,0.0
2007-12-26 09:30:00,17.88,17.88,17.59,17.8,134000.0,15.986,15.986,15.7267,15.9145,134000.0
2007-12-26 09:40:00,17.8,17.86,17.79,17.85,85600.0,15.9145,15.9681,15.9055,15.9592,85600.0
2007-12-26 09:50:00,17.85,17.87,17.82,17.83,76600.0,15.9592,15.9771,15.9324,15.9413,76600.0
2007-12-26 10:00:00,17.83,17.84,17.77,17.8,58200.0,15.9413,15.9503,15.8877,15.9145,58200.0
2007-12-26 10:10:00,17.8,17.84,17.8,17.84,43200.0,15.9145,15.9503,15.9145,15.9503,43200.0
2007-12-26 10:20:00,17.84,17.89,17.83,17.89,42200.0,15.9503,15.995,15.9413,15.995,42200.0
2007-12-26 10:30:00,17.89,17.89,17.85,17.85,31400.0,15.995,15.995,15.9592,15.9592,31400.0
2007-12-26 10:40:00,17.85,17.86,17.79,17.86,47600.0,15.9592,15.9681,15.9055,15.9681,47600.0
2007-12-26 10:50:00,17.85,17.9,17.85,17.85,60400.0,15.9592,16.0039,15.9592,15.9592,60400.0
2007-12-26 11:00:00,17.84,17.89,17.83,17.86,43400.0,15.9503,15.995,15.9413,15.9681,43400.0
2007-12-26 11:10:00,17.86,17.86,17.82,17.83,62000.0,15.9681,15.9681,15.9324,15.9413,62000.0
2007-12-26 11:20:00,17.83,17.86,17.82,17.84,80800.0,15.9413,15.9681,15.9324,15.9503,80800.0
2007-12-26 11:30:00,17.85,17.86,17.83,17.83,68000.0,15.9592,15.9681,15.9413,15.9413,68000.0
2007-12-26 11:40:00,17.82,17.85,17.77,17.8,76800.0,15.9324,15.9592,15.8877,15.9145,76800.0
2007-12-26 11:50:00,17.79,17.8,17.77,17.77,38600.0,15.9055,15.9145,15.8877,15.8877,38600.0
2007-12-26 12:00:00,17.77,17.82,17.77,17.81,25800.0,15.8877,15.9324,15.8877,15.9234,25800.0
2007-12-26 12:10:00,17.81,17.82,17.79,17.82,28600.0,15.9234,15.9324,15.9055,15.9324,28600.0
2007-12-26 12:20:00,17.81,17.85,17.81,17.82,38200.0,15.9234,15.9592,15.9234,15.9324,38200.0
2007-12-26 12:30:00,17.82,17.84,17.78,17.8,196000.0,15.9324,15.9503,15.8966,15.9145,196000.0
2007-12-26 12:40:00,17.8,17.85,17.8,17.83,52000.0,15.9145,15.9592,15.9145,15.9413,52000.0
2007-12-26 12:50:00,17.83,17.86,17.83,17.85,44800.0,15.9413,15.9681,15.9413,15.9592,44800.0
2007-12-26 13:00:00,17.84,17.85,17.81,17.83,41200.0,15.9503,15.9592,15.9234,15.9413,41200.0
2007-12-26 13:10:00,17.82,17.86,17.82,17.85,33200.0,15.9324,15.9681,15.9324,15.9592,33200.0
2007-12-26 13:20:00,17.84,17.86,17.84,17.85,23400.0,15.9503,15.9681,15.9503,15.9592,23400.0
2007-12-26 13:30:00,17.85,17.88,17.84,17.88,24600.0,15.9592,15.986,15.9503,15.986,24600.0
2007-12-26 13:40:00,17.86,17.88,17.83,17.87,70600.0,15.9681,15.986,15.9413,15.9771,70600.0
2007-12-26 13:50:00,17.87,17.89,17.86,17.86,32000.0,15.9771,15.995,15.9681,15.9681,32000.0
2007-12-26 14:00:00,17.86,17.88,17.84,17.86,86200.0,15.9681,15.986,15.9503,15.9681,86200.0
2007-12-26 14:10:00,17.86,17.88,17.8,17.83,103800.0,15.9681,15.986,15.9145,15.9413,103800.0
2007-12-26 14:20:00,17.82,17.86,17.81,17.86,50000.0,15.9324,15.9681,15.9234,15.9681,50000.0
2007-12-26 14:30:00,17.86,17.9,17.86,17.86,85000.0,15.9681,16.0039,15.9681,15.9681,85000.0
2007-12-26 14:40:00,17.86,17.89,17.86,17.86,31800.0,15.9681,15.995,15.9681,15.9681,31800.0
2007-12-26 14:50:00,17.86,17.88,17.86,17.86,78400.0,15.9681,15.986,15.9681,15.9681,78400.0
2007-12-26 15:00:00,17.86,17.89,17.83,17.83,132600.0,15.9681,15.995,15.9413,15.9413,132600.0
2007-12-26 15:10:00,17.83,17.91,17.83,17.9,64400.0,15.9413,16.0128,15.9413,16.0039,64400.0
2007-12-26 15:20:00,17.91,17.91,17.88,17.88,90800.0,16.0128,16.0128,15.986,15.986,90800.0
2007-12-26 15:30:00,17.88,17.9,17.85,17.88,108600.0,15.986,16.0039,15.9592,15.986,108600.0
2007-12-26 15:40:00,17.88,17.9,17.86,17.89,66200.0,15.986,16.0039,15.9681,15.995,66200.0
2007-12-26 15:50:00,17.89,17.92,17.85,17.86,134000.0,15.995,16.0218,15.9592,15.9681,134000.0
2007-12-27 09:30:00,17.67,17.75,17.54,17.6,180600.0,15.7983,15.8698,15.682,15.7357,180600.0
2007-12-27 09:40:00,17.6,17.68,17.56,17.68,118400.0,15.7357,15.8072,15.6999,15.8072,118400.0
2007-12-27 09:50:00,17.69,17.75,17.59,17.61,62000.0,15.8161,15.8698,15.7267,15.7446,62000.0
2007-12-27 10:00:00,17.6,17.7,17.59,17.66,99800.0,15.7357,15.8251,15.7267,15.7893,99800.0
2007-12-27 10:10:00,17.65,17.67,17.59,17.64,54200.0,15.7804,15.7983,15.7267,15.7714,54200.0
2007-12-27 10:20:00,17.63,17.67,17.61,17.61,51200.0,15.7625,15.7983,15.7446,15.7446,51200.0
2007-12-27 10:30:00,17.61,17.63,17.51,17.51,89000.0,15.7446,15.7625,15.6552,15.6552,89000.0
2007-12-27 10:40:00,17.51,17.52,17.45,17.46,115400.0,15.6552,15.6641,15.6016,15.6105,115400.0
2007-12-27 10:50:00,17.46,17.47,17.34,17.39,170200.0,15.6105,15.6194,15.5032,15.5479,170200.0
2007-12-27 11:00:00,17.39,17.43,17.33,17.33,128600.0,15.5479,15.5837,15.4943,15.4943,128600.0
2007-12-27 11:10:00,17.34,17.43,17.33,17.39,72400.0,15.5032,15.5837,15.4943,15.5479,72400.0
2007-12-27 11:20:00,17.4,17.44,17.39,17.42,273400.0,15.5569,15.5926,15.5479,15.5747,273400.0
2007-12-27 11:30:00,17.43,17.44,17.42,17.43,62200.0,15.5837,15.5926,15.5747,15.5837,62200.0
2007-12-27 11:40:00,17.43,17.48,17.43,17.47,33200.0,15.5837,15.6284,15.5837,15.6194,33200.0
2007-12-27 11:50:00,17.47,17.48,17.45,17.47,61800.0,15.6194,15.6284,15.6016,15.6194,61800.0
2007-12-27 12:00:00,17.46,17.47,17.4,17.43,65400.0,15.6105,15.6194,15.5569,15.5837,65400.0
2007-12-27 12:10:00,17.44,17.44,17.37,17.39,65400.0,15.5926,15.5926,15.53,15.5479,65400.0
2007-12-27 12:20:00,17.4,17.42,17.36,17.36,49200.0,15.5569,15.5747,15.5211,15.5211,49200.0
2007-12-27 12:30:00,17.36,17.38,17.3,17.31,79200.0,15.5211,15.539,15.4675,15.4764,79200.0
2007-12-27 12:40:00,17.31,17.4,17.3,17.39,45600.0,15.4764,15.5569,15.4675,15.5479,45600.0
2007-12-27 12:50:00,17.39,17.4,17.38,17.38,26600.0,15.5479,15.5569,15.539,15.539,26600.0
2007-12-27 13:00:00,17.38,17.38,17.27,17.36,77400.0,15.539,15.539,15.4406,15.5211,77400.0
2007-12-27 13:10:00,17.36,17.38,17.33,17.35,39800.0,15.5211,15.539,15.4943,15.5122,39800.0
2007-12-27 13:20:00,17.36,17.43,17.33,17.43,121600.0,15.5211,15.5837,15.4943,15.5837,121600.0
2007-12-27 13:30:00,17.42,17.42,17.36,17.36,67800.0,15.5747,15.5747,15.5211,15.5211,67800.0
2007-12-27 13:40:00,17.36,17.36,17.32,17.36,85200.0,15.5211,15.5211,15.4853,15.5211,85200.0
2007-12-27 13:50:00,17.36,17.39,17.33,17.35,89600.0,15.5211,15.5479,15.4943,15.5122,89600.0
2007-12-27 14:00:00,17.35,17.43,17.33,17.4,84400.0,15.5122,15.5837,15.4943,15.5569,84400.0
2007-12-27 14:10:00,17.39,17.45,17.38,17.44,52400.0,15.5479,15.6016,15.539,15.5926,52400.0
2007-12-27 14:20:00,17.44,17.46,17.41,17.45,187800.0,15.5926,15.6105,15.5658,15.6016,187800.0
2007-12-27 14:30:00,17.44,17.44,17.36,17.41,128000.0,15.5926,15.5926,15.5211,15.5658,128000.0
2007-12-27 14:40:00,17.41,17.45,17.4,17.43,86000.0,15.5658,15.6016,15.5569,15.5837,86000.0
2007-12-27 14:50:00,17.43,17.44,17.36,17.37,55400.0,15.5837,15.5926,15.5211,15.53,55400.0
2007-12-27 15:00:00,17.38,17.43,17.37,17.43,36200.0,15.539,15.5837,15.53,15.5837,36200.0
2007-12-27 15:10:00,17.43,17.43,17.4,17.4,39000.0,15.5837,15.5837,15.5569,15.5569,39000.0
2007-12-27 15:20:00,17.41,17.41,17.34,17.34,72600.0,15.5658,15.5658,15.5032,15.5032,72600.0
2007-12-27 15:30:00,17.35,17.35,17.26,17.3,130800.0,15.5122,15.5122,15.4317,15.4675,130800.0
2007-12-27 15:40:00,17.31,17.31,17.22,17.23,155400.0,15.4764,15.4764,15.3959,15.4049,155400.0
2007-12-27 15:50:00,17.23,17.28,17.22,17.27,341800.0,15.4049,15.4496,15.3959,15.4406,341800.0
2007-12-28 09:30:00,17.55,17.57,17.25,17.39,183000.0,15.691,15.7089,15.4227,15.5479,183000.0
2007-12-28 09:40:00,17.42,17.53,17.42,17.5,90000.0,15.5747,15.6731,15.5747,15.6463,90000.0
2007-12-28 09:50:00,17.5,17.52,17.43,17.48,77600.0,15.6463,15.6641,15.5837,15.6284,77600.0
2007-12-28 10:00:00,17.48,17.48,17.18,17.25,202600.0,15.6284,15.6284,15.3602,15.4227,202600.0
2007-12-28 10:10:00,17.25,17.43,17.25,17.41,116000.0,15.4227,15.5837,15.4227,15.5658,116000.0
2007-12-28 10:20:00,17.41,17.42,17.35,17.42,78000.0,15.5658,15.5747,15.5122,15.5747,78000.0
2007-12-28 10:30:00,17.42,17.45,17.41,17.45,64600.0,15.5747,15.6016,15.5658,15.6016,64600.0
2007-12-28 10:40:00,17.44,17.5,17.43,17.49,44800.0,15.5926,15.6463,15.5837,15.6373,44800.0
2007-12-28 10:50:00,17.49,17.5,17.38,17.4,120600.0,15.6373,15.6463,15.539,15.5569,120600.0
2007-12-28 11:00:00,17.4,17.43,17.32,17.36,73200.0,15.5569,15.5837,15.4853,15.5211,73200.0
2007-12-28 11:10:00,17.36,17.38,17.32,17.36,129600.0,15.5211,15.539,15.4853,15.5211,129600.0
2007-12-28 11:20:00,17.36,17.38,17.32,17.32,66000.0,15.5211,15.539,15.4853,15.4853,66000.0
2007-12-28 11:30:00,17.32,17.36,17.26,17.35,123400.0,15.4853,15.5211,15.4317,15.5122,123400.0
2007-12-28 11:40:00,17.35,17.35,17.3,17.31,43200.0,15.5122,15.5122,15.4675,15.4764,43200.0
2007-12-28 11:50:00,17.3,17.31,17.25,17.28,108600.0,15.4675,15.4764,15.4227,15.4496,108600.0
2007-12-28 12:00:00,17.28,17.29,17.23,17.29,49800.0,15.4496,15.4585,15.4049,15.4585,49800.0
2007-12-28 12:10:00,17.29,17.29,17.23,17.27,57200.0,15.4585,15.4585,15.4049,15.4406,57200.0
2007-12-28 12:20:00,17.28,17.33,17.28,17.28,70800.0,15.4496,15.4943,15.4496,15.4496,70800.0
2007-12-28 12:30:00,17.28,17.35,17.27,17.35,41400.0,15.4496,15.5122,15.4406,15.5122,41400.0
2007-12-28 12:40:00,17.35,17.37,17.29,17.31,77200.0,15.5122,15.53,15.4585,15.4764,77200.0
2007-12-28 12:50:00,17.31,17.32,17.25,17.25,50800.0,15.4764,15.4853,15.4227,15.4227,50800.0
2007-12-28 13:00:00,17.25,17.33,17.22,17.32,69000.0,15.4227,15.4943,15.3959,15.4853,69000.0
2007-12-28 13:10:00,17.32,17.35,17.28,17.31,53000.0,15.4853,15.5122,15.4496,15.4764,53000.0
2007-12-28 13:20:00,17.31,17.37,17.31,17.36,51200.0,15.4764,15.53,15.4764,15.5211,51200.0
2007-12-28 13:30:00,17.36,17.38,17.31,17.34,50200.0,15.5211,15.539,15.4764,15.5032,50200.0
2007-12-28 13:40:00,17.33,17.43,17.33,17.4,70000.0,15.4943,15.5837,15.4943,15.5569,70000.0
2007-12-28 13:50:00,17.41,17.45,17.34,17.43,67600.0,15.5658,15.6016,15.5032,15.5837,67600.0
2007-12-28 14:00:00,17.43,17.43,17.38,17.41,34000.0,15.5837,15.5837,15.539,15.5658,34000.0
2007-12-28 14:10:00,17.42,17.45,17.38,17.42,73400.0,15.5747,15.6016,15.539,15.5747,73400.0
2007-12-28 14:20:00,17.42,17.47,17.41,17.46,46400.0,15.5747,15.6194,15.5658,15.6105,46400.0
2007-12-28 14:30:00,17.46,17.49,17.45,17.49,43800.0,15.6105,15.6373,15.6016,15.6373,43800.0
2007-12-28 14:40:00,17.49,17.49,17.46,17.46,52400.0,15.6373,15.6373,15.6105,15.6105,52400.0
2007-12-28 14:50:00,17.46,17.46,17.38,17.45,57800.0,15.6105,15.6105,15.539,15.6016,57800.0
2007-12-28 15:00:00,17.45,17.47,17.39,17.47,71000.0,15.6016,15.6194,15.5479,15.6194,71000.0
2007-12-28 15:10:00,17.47,17.49,17.46,17.49,75000.0,15.6194,15.6373,15.6105,15.6373,75000.0
2007-12-28 15:20:00,17.49,17.49,17.43,17.48,74600.0,15.6373,15.6373,15.5837,15.6284,74600.0
2007-12-28 15:30:00,17.48,17.5,17.42,17.44,94200.0,15.6284,15.6463,15.5747,15.5926,94200.0
2007-12-28 15:40:00,17.45,17.47,17.43,17.47,129600.0,15.6016,15.6194,15.5837,15.6194,129600.0
2007-12-28 15:50:00,17.47,17.48,17.43,17.46,235000.0,15.6194,15.6284,15.5837,15.6105,235000.0
2007-12-31 09:30:00,17.36,17.43,17.36,17.36,81800.0,15.5211,15.5837,15.5211,15.5211,81800.0
2007-12-31 09:40:00,17.36,17.45,17.35,17.36,70800.0,15.5211,15.6016,15.5122,15.5211,70800.0
2007-12-31 09:50:00,17.37,17.39,17.28,17.3,50200.0,15.53,15.5479,15.4496,15.4675,50200.0
2007-12-31 10:00:00,17.32,17.36,17.31,17.33,57400.0,15.4853,15.5211,15.4764,15.4943,57400.0
2007-12-31 10:10:00,17.33,17.33,17.29,17.29,58000.0,15.4943,15.4943,15.4585,15.4585,58000.0
2007-12-31 10:20:00,17.29,17.29,17.26,17.26,52800.0,15.4585,15.4585,15.4317,15.4317,52800.0
2007-12-31 10:30:00,17.26,17.27,17.19,17.21,68600.0,15.4317,15.4406,15.3691,15.387,68600.0
2007-12-31 10:40:00,17.21,17.22,17.17,17.22,85000.0,15.387,15.3959,15.3512,15.3959,85000.0
2007-12-31 10:50:00,17.21,17.25,17.2,17.2,67400.0,15.387,15.4227,15.378,15.378,67400.0
2007-12-31 11:00:00,17.2,17.2,17.18,17.19,49200.0,15.378,15.378,15.3602,15.3691,49200.0
2007-12-31 11:10:00,17.18,17.24,17.18,17.22,62400.0,15.3602,15.4138,15.3602,15.3959,62400.0
2007-12-31 11:20:00,17.22,17.23,17.18,17.23,75600.0,15.3959,15.4049,15.3602,15.4049,75600.0
2007-12-31 11:30:00,17.23,17.25,17.21,17.25,137000.0,15.4049,15.4227,15.387,15.4227,137000.0
2007-12-31 11:40:00,17.24,17.25,17.16,17.16,124400.0,15.4138,15.4227,15.3423,15.3423,124400.0
2007-12-31 11:50:00,17.16,17.17,17.13,17.13,129000.0,15.3423,15.3512,15.3155,15.3155,129000.0
2007-12-31 12:00:00,17.14,17.15,17.09,17.15,95800.0,15.3244,15.3333,15.2797,15.3333,95800.0
2007-12-31 12:10:00,17.15,17.15,17.14,17.15,56800.0,15.3333,15.3333,15.3244,15.3333,56800.0
2007-12-31 12:20:00,17.15,17.18,17.11,17.11,92800.0,15.3333,15.3602,15.2976,15.2976,92800.0
2007-12-31 12:30:00,17.12,17.15,17.11,17.13,95800.0,15.3065,15.3333,15.2976,15.3155,95800.0
2007-12-31 12:40:00,17.13,17.14,17.1,17.1,70800.0,15.3155,15.3244,15.2886,15.2886,70800.0
2007-12-31 12:50:00,17.1,17.15,17.09,17.11,85400.0,15.2886,15.3333,15.2797,15.2976,85400.0
2007-12-31 13:00:00,17.11,17.11,17.05,17.08,141600.0,15.2976,15.2976,15.2439,15.2708,141600.0
2007-12-31 13:10:00,17.08,17.11,17.05,17.11,154400.0,15.2708,15.2976,15.2439,15.2976,154400.0
2007-12-31 13:20:00,17.12,17.16,17.11,17.12,75800.0,15.3065,15.3423,15.2976,15.3065,75800.0
2007-12-31 13:30:00,17.12,17.13,17.07,17.09,63200.0,15.3065,15.3155,15.2618,15.2797,63200.0
2007-12-31 13:40:00,17.1,17.16,17.1,17.16,93200.0,15.2886,15.3423,15.2886,15.3423,93200.0
2007-12-31 13:50:00,17.16,17.2,17.15,17.2,53400.0,15.3423,15.378,15.3333,15.378,53400.0
2007-12-31 14:00:00,17.2,17.21,17.16,17.16,68400.0,15.378,15.387,15.3423,15.3423,68400.0
2007-12-31 14:10:00,17.17,17.2,17.16,17.19,46600.0,15.3512,15.378,15.3423,15.3691,46600.0
2007-12-31 14:20:00,17.19,17.2,17.13,17.13,70800.0,15.3691,15.378,15.3155,15.3155,70800.0
2007-12-31 14:30:00,17.14,17.16,17.13,17.15,80200.0,15.3244,15.3423,15.3155,15.3333,80200.0
2007-12-31 14:40:00,17.15,17.16,17.13,17.15,94200.0,15.3333,15.3423,15.3155,15.3333,94200.0
2007-12-31 14:50:00,17.15,17.19,17.14,17.17,82400.0,15.3333,15.3691,15.3244,15.3512,82400.0
2007-12-31 15:00:00,17.17,17.18,17.16,17.18,65600.0,15.3512,15.3602,15.3423,15.3602,65600.0
2007-12-31 15:10:00,17.17,17.22,17.17,17.22,58800.0,15.3512,15.3959,15.3512,15.3959,58800.0
2007-12-31 15:20:00,17.22,17.26,17.2,17.2,148000.0,15.3959,15.4317,15.378,15.378,148000.0
2007-12-31 15:30:00,17.2,17.24,17.15,17.16,166200.0,15.378,15.4138,15.3333,15.3423,166200.0
2007-12-31 15:40:00,17.15,17.17,17.06,17.11,185000.0,15.3333,15.3512,15.2529,15.2976,185000.0
2007-12-31 15:50:00,17.11,17.13,16.92,16.99,976200.0,15.2976,15.3155,15.1277,15.1903,976200.0
2008-01-02 09:30:00,17.25,17.25,16.59,16.63,372000.0,15.4227,15.4227,14.8327,14.8684,372000.0
2008-01-02 09:40:00,16.63,16.64,16.44,16.5,341000.0,14.8684,14.8774,14.6985,14.7522,341000.0
2008-01-02 09:50:00,16.52,16.52,16.49,16.5,347800.0,14.7701,14.7701,14.7433,14.7522,347800.0
2008-01-02 10:00:00,16.5,16.5,16.29,16.31,641800.0,14.7522,14.7522,14.5644,14.5823,641800.0
2008-01-02 10:10:00,16.3,16.38,16.25,16.3,400400.0,14.5734,14.6449,14.5287,14.5734,400400.0
2008-01-02 10:20:00,16.31,16.45,16.26,16.45,314000.0,14.5823,14.7075,14.5376,14.7075,314000.0
2008-01-02 10:30:00,16.46,16.46,16.32,16.38,278400.0,14.7164,14.7164,14.5913,14.6449,278400.0
2008-01-02 10:40:00,16.38,16.4,16.33,16.36,174600.0,14.6449,14.6628,14.6002,14.627,174600.0
2008-01-02 10:50:00,16.36,16.42,16.32,16.36,111200.0,14.627,14.6807,14.5913,14.627,111200.0
2008-01-02 11:00:00,16.36,16.39,16.29,16.33,175400.0,14.627,14.6538,14.5644,14.6002,175400.0
2008-01-02 11:10:00,16.34,16.34,16.22,16.22,168600.0,14.6091,14.6091,14.5019,14.5019,168600.0
2008-01-02 11:20:00,16.22,16.22,16.15,16.15,174000.0,14.5019,14.5019,14.4393,14.4393,174000.0
2008-01-02 11:30:00,16.15,16.25,16.13,16.13,189600.0,14.4393,14.5287,14.4214,14.4214,189600.0
2008-01-02 11:40:00,16.13,16.16,16.06,16.11,245000.0,14.4214,14.4482,14.3588,14.4035,245000.0
2008-01-02 11:50:00,16.11,16.25,16.11,16.23,152800.0,14.4035,14.5287,14.4035,14.5108,152800.0
2008-01-02 12:00:00,16.22,16.23,16.11,16.15,262800.0,14.5019,14.5108,14.4035,14.4393,262800.0
2008-01-02 12:10:00,16.15,16.18,16.05,16.1,180800.0,14.4393,14.4661,14.3499,14.3946,180800.0
2008-01-02 12:20:00,16.11,16.13,16.1,16.11,137200.0,14.4035,14.4214,14.3946,14.4035,137200.0
2008-01-02 12:30:00,16.1,16.14,16.1,16.13,217800.0,14.3946,14.4303,14.3946,14.4214,217800.0
2008-01-02 12:40:00,16.13,16.13,16.01,16.04,287000.0,14.4214,14.4214,14.3141,14.3409,287000.0
2008-01-02 12:50:00,16.04,16.07,16.01,16.04,144000.0,14.3409,14.3677,14.3141,14.3409,144000.0
2008-01-02 13:00:00,16.05,16.08,16.01,16.04,217800.0,14.3499,14.3767,14.3141,14.3409,217800.0
2008-01-02 13:10:00,16.05,16.08,16.01,16.07,135600.0,14.3499,14.3767,14.3141,14.3677,135600.0
2008-01-02 13:20:00,16.07,16.09,16.02,16.09,111800.0,14.3677,14.3856,14.323,14.3856,111800.0
2008-01-02 13:30:00,16.09,16.11,16.06,16.07,125400.0,14.3856,14.4035,14.3588,14.3677,125400.0
2008-01-02 13:40:00,16.07,16.15,16.03,16.11,107600.0,14.3677,14.4393,14.332,14.4035,107600.0
2008-01-02 13:50:00,16.11,16.13,16.05,16.06,92200.0,14.4035,14.4214,14.3499,14.3588,92200.0
2008-01-02 14:00:00,16.07,16.23,16.06,16.23,180800.0,14.3677,14.5108,14.3588,14.5108,180800.0
2008-01-02 14:10:00,16.22,16.26,16.18,16.23,251800.0,14.5019,14.5376,14.4661,14.5108,251800.0
2008-01-02 14:20:00,16.24,16.24,16.18,16.21,128600.0,14.5197,14.5197,14.4661,14.4929,128600.0
2008-01-02 14:30:00,16.21,16.23,16.13,16.13,160600.0,14.4929,14.5108,14.4214,14.4214,160600.0
2008-01-02 14:40:00,16.13,16.15,16.09,16.14,181800.0,14.4214,14.4393,14.3856,14.4303,181800.0
2008-01-02 14:50:00,16.13,16.17,16.08,16.09,130200.0,14.4214,14.4571,14.3767,14.3856,130200.0
2008-01-02 15:00:00,16.09,16.13,16.05,16.05,176200.0,14.3856,14.4214,14.3499,14.3499,176200.0
2008-01-02 15:10:00,16.06,16.13,16.04,16.11,265200.0,14.3588,14.4214,14.3409,14.4035,265200.0
2008-01-02 15:20:00,16.11,16.14,16.08,16.09,319800.0,14.4035,14.4303,14.3767,14.3856,319800.0
2008-01-02 15:30:00,16.09,16.19,16.08,16.15,253000.0,14.3856,14.475,14.3767,14.4393,253000.0
2008-01-02 15:40:00,16.15,16.15,16.07,16.1,288400.0,14.4393,14.4393,14.3677,14.3946,288400.0
2008-01-02 15:50:00,16.1,16.17,16.05,16.13,642000.0,14.3946,14.4571,14.3499,14.4214,642000.0
2008-01-03 09:30:00,16.24,16.47,16.18,16.39,276600.0,14.5197,14.7254,14.4661,14.6538,276600.0
2008-01-03 09:40:00,16.39,16.49,16.39,16.47,232400.0,14.6538,14.7433,14.6538,14.7254,232400.0
2008-01-03 09:50:00,16.49,16.61,16.49,16.59,345400.0,14.7433,14.8505,14.7433,14.8327,345400.0
2008-01-03 10:00:00,16.6,16.65,16.5,16.54,339800.0,14.8416,14.8863,14.7522,14.788,339800.0
2008-01-03 10:10:00,16.53,16.54,16.42,16.46,191400.0,14.779,14.788,14.6807,14.7164,191400.0
2008-01-03 10:20:00,16.45,16.5,16.42,16.43,167400.0,14.7075,14.7522,14.6807,14.6896,167400.0
2008-01-03 10:30:00,16.43,16.47,16.41,16.45,94600.0,14.6896,14.7254,14.6717,14.7075,94600.0
2008-01-03 10:40:00,16.43,16.47,16.36,16.36,143800.0,14.6896,14.7254,14.627,14.627,143800.0
2008-01-03 10:50:00,16.36,16.4,16.3,16.31,135000.0,14.627,14.6628,14.5734,14.5823,135000.0
2008-01-03 11:00:00,16.31,16.38,16.3,16.38,173400.0,14.5823,14.6449,14.5734,14.6449,173400.0
2008-01-03 11:10:00,16.38,16.4,16.31,16.34,200800.0,14.6449,14.6628,14.5823,14.6091,200800.0
2008-01-03 11:20:00,16.33,16.39,16.3,16.33,139200.0,14.6002,14.6538,14.5734,14.6002,139200.0
2008-01-03 11:30:00,16.33,16.37,16.32,16.33,87000.0,14.6002,14.636,14.5913,14.6002,87000.0
2008-01-03 11:40:00,16.33,16.45,16.33,16.39,133000.0,14.6002,14.7075,14.6002,14.6538,133000.0
2008-01-03 11:50:00,16.4,16.48,16.4,16.47,133200.0,14.6628,14.7343,14.6628,14.7254,133200.0
2008-01-03 12:00:00,16.48,16.52,16.47,16.5,126400.0,14.7343,14.7701,14.7254,14.7522,126400.0
2008-01-03 12:10:00,16.5,16.5,16.47,16.48,112400.0,14.7522,14.7522,14.7254,14.7343,112400.0
2008-01-03 12:20:00,16.48,16.48,16.41,16.43,156600.0,14.7343,14.7343,14.6717,14.6896,156600.0
2008-01-03 12:30:00,16.43,16.48,16.41,16.41,86000.0,14.6896,14.7343,14.6717,14.6717,86000.0
2008-01-03 12:40:00,16.42,16.43,16.38,16.43,87200.0,14.6807,14.6896,14.6449,14.6896,87200.0
2008-01-03 12:50:00,16.43,16.45,16.41,16.43,119400.0,14.6896,14.7075,14.6717,14.6896,119400.0
2008-01-03 13:00:00,16.43,16.45,16.4,16.41,37800.0,14.6896,14.7075,14.6628,14.6717,37800.0
2008-01-03 13:10:00,16.4,16.42,16.38,16.39,52200.0,14.6628,14.6807,14.6449,14.6538,52200.0
2008-01-03 13:20:00,16.38,16.39,16.37,16.39,151800.0,14.6449,14.6538,14.636,14.6538,151800.0
2008-01-03 13:30:00,16.39,16.42,16.39,16.42,71800.0,14.6538,14.6807,14.6538,14.6807,71800.0
2008-01-03 13:40:00,16.43,16.45,16.42,16.45,51600.0,14.6896,14.7075,14.6807,14.7075,51600.0
2008-01-03 13:50:00,16.45,16.46,16.39,16.4,82400.0,14.7075,14.7164,14.6538,14.6628,82400.0
2008-01-03 14:00:00,16.39,16.39,16.36,16.36,51400.0,14.6538,14.6538,14.627,14.627,51400.0
2008-01-03 14:10:00,16.36,16.36,16.31,16.35,154400.0,14.627,14.627,14.5823,14.6181,154400.0
2008-01-03 14:20:00,16.35,16.42,16.35,16.38,145000.0,14.6181,14.6807,14.6181,14.6449,145000.0
2008-01-03 14:30:00,16.38,16.42,16.35,16.42,117600.0,14.6449,14.6807,14.6181,14.6807,117600.0
2008-01-03 14:40:00,16.42,16.43,16.4,16.43,79000.0,14.6807,14.6896,14.6628,14.6896,79000.0
2008-01-03 14:50:00,16.43,16.46,16.38,16.39,66600.0,14.6896,14.7164,14.6449,14.6538,66600.0
2008-01-03 15:00:00,16.39,16.41,16.35,16.39,57600.0,14.6538,14.6717,14.6181,14.6538,57600.0
2008-01-03 15:10:00,16.39,16.39,16.29,16.31,138400.0,14.6538,14.6538,14.5644,14.5823,138400.0
2008-01-03 15:20:00,16.31,16.33,16.27,16.27,314600.0,14.5823,14.6002,14.5466,14.5466,314600.0
2008-01-03 15:30:00,16.27,16.33,16.27,16.32,102400.0,14.5466,14.6002,14.5466,14.5913,102400.0
2008-01-03 15:40:00,16.32,16.35,16.31,16.34,170800.0,14.5913,14.6181,14.5823,14.6091,170800.0
2008-01-03 15:50:00,16.34,16.38,16.32,16.36,350400.0,14.6091,14.6449,14.5913,14.627,350400.0
2008-01-04 09:30:00,16.04,16.25,15.71,15.72,338000.0,14.3409,14.5287,14.0459,14.0548,338000.0
2008-01-04 09:40:00,15.72,15.77,15.65,15.67,198400.0,14.0548,14.0995,13.9922,14.0101,198400.0
2008-01-04 09:50:00,15.68,15.84,15.66,15.78,116800.0,14.0191,14.1621,14.0012,14.1085,116800.0
2008-01-04 10:00:00,15.79,15.83,15.77,15.83,141800.0,14.1174,14.1532,14.0995,14.1532,141800.0
2008-01-04 10:10:00,15.82,15.83,15.74,15.74,128600.0,14.1442,14.1532,14.0727,14.0727,128600.0
2008-01-04 10:20:00,15.72,15.73,15.64,15.67,130400.0,14.0548,14.0638,13.9833,14.0101,130400.0
2008-01-04 10:30:00,15.67,15.69,15.58,15.58,191000.0,14.0101,14.028,13.9296,13.9296,191000.0
2008-01-04 10:40:00,15.58,15.64,15.52,15.52,222800.0,13.9296,13.9833,13.876,13.876,222800.0
2008-01-04 10:50:00,15.52,15.52,15.46,15.51,176800.0,13.876,13.876,13.8224,13.8671,176800.0
2008-01-04 11:00:00,15.51,15.6,15.51,15.6,104400.0,13.8671,13.9475,13.8671,13.9475,104400.0
2008-01-04 11:10:00,15.6,15.74,15.58,15.69,273400.0,13.9475,14.0727,13.9296,14.028,273400.0
2008-01-04 11:20:00,15.69,15.78,15.68,15.74,117200.0,14.028,14.1085,14.0191,14.0727,117200.0
2008-01-04 11:30:00,15.74,15.8,15.69,15.7,190000.0,14.0727,14.1263,14.028,14.0369,190000.0
2008-01-04 11:40:00,15.7,15.72,15.68,15.72,82200.0,14.0369,14.0548,14.0191,14.0548,82200.0
2008-01-04 11:50:00,15.72,15.78,15.71,15.72,161600.0,14.0548,14.1085,14.0459,14.0548,161600.0
2008-01-04 12:00:00,15.73,15.78,15.72,15.76,90800.0,14.0638,14.1085,14.0548,14.0906,90800.0
2008-01-04 12:10:00,15.76,15.78,15.71,15.72,63200.0,14.0906,14.1085,14.0459,14.0548,63200.0
2008-01-04 12:20:00,15.72,15.72,15.68,15.72,72400.0,14.0548,14.0548,14.0191,14.0548,72400.0
2008-01-04 12:30:00,15.72,15.74,15.71,15.71,122400.0,14.0548,14.0727,14.0459,14.0459,122400.0
2008-01-04 12:40:00,15.72,15.79,15.72,15.78,84200.0,14.0548,14.1174,14.0548,14.1085,84200.0
2008-01-04 12:50:00,15.79,15.79,15.72,15.78,100600.0,14.1174,14.1174,14.0548,14.1085,100600.0
2008-01-04 13:00:00,15.77,15.81,15.75,15.8,84200.0,14.0995,14.1353,14.0816,14.1263,84200.0
2008-01-04 13:10:00,15.8,15.93,15.8,15.85,235600.0,14.1263,14.2426,14.1263,14.171,235600.0
2008-01-04 13:20:00,15.84,15.87,15.79,15.81,103400.0,14.1621,14.1889,14.1174,14.1353,103400.0
2008-01-04 13:30:00,15.81,15.81,15.7,15.7,111000.0,14.1353,14.1353,14.0369,14.0369,111000.0
2008-01-04 13:40:00,15.71,15.78,15.7,15.78,152800.0,14.0459,14.1085,14.0369,14.1085,152800.0
2008-01-04 13:50:00,15.78,15.82,15.77,15.8,73000.0,14.1085,14.1442,14.0995,14.1263,73000.0
2008-01-04 14:00:00,15.79,15.79,15.66,15.7,59000.0,14.1174,14.1174,14.0012,14.0369,59000.0
2008-01-04 14:10:00,15.7,15.72,15.65,15.65,47800.0,14.0369,14.0548,13.9922,13.9922,47800.0
2008-01-04 14:20:00,15.66,15.69,15.63,15.65,106600.0,14.0012,14.028,13.9744,13.9922,106600.0
2008-01-04 14:30:00,15.65,15.69,15.59,15.59,221200.0,13.9922,14.028,13.9386,13.9386,221200.0
2008-01-04 14:40:00,15.59,15.59,15.53,15.53,157200.0,13.9386,13.9386,13.8849,13.8849,157200.0
2008-01-04 14:50:00,15.54,15.6,15.48,15.59,165400.0,13.8939,13.9475,13.8402,13.9386,165400.0
2008-01-04 15:00:00,15.58,15.65,15.58,15.61,121400.0,13.9296,13.9922,13.9296,13.9565,121400.0
2008-01-04 15:10:00,15.62,15.65,15.6,15.63,81000.0,13.9654,13.9922,13.9475,13.9744,81000.0
2008-01-04 15:20:00,15.63,15.71,15.59,15.69,163800.0,13.9744,14.0459,13.9386,14.028,163800.0
2008-01-04 15:30:00,15.69,15.74,15.6,15.62,141200.0,14.028,14.0727,13.9475,13.9654,141200.0
2008-01-04 15:40:00,15.62,15.62,15.55,15.56,242800.0,13.9654,13.9654,13.9028,13.9118,242800.0
2008-01-04 15:50:00,15.56,15.56,15.5,15.5,610800.0,13.9118,13.9118,13.8581,13.8581,610800.0
2008-01-07 09:30:00,15.55,15.72,15.4,15.57,200000.0,13.9028,14.0548,13.7687,13.9207,200000.0
2008-01-07 09:40:00,15.61,15.97,15.59,15.97,238600.0,13.9565,14.2783,13.9386,14.2783,238600.0
2008-01-07 09:50:00,15.97,16.03,15.94,16.0,283400.0,14.2783,14.332,14.2515,14.3052,283400.0
2008-01-07 10:00:00,16.0,16.02,15.88,15.97,331800.0,14.3052,14.323,14.1979,14.2783,331800.0
2008-01-07 10:10:00,15.98,15.99,15.79,15.81,345800.0,14.2873,14.2962,14.1174,14.1353,345800.0
2008-01-07 10:20:00,15.81,15.95,15.76,15.9,226400.0,14.1353,14.2605,14.0906,14.2158,226400.0
2008-01-07 10:30:00,15.9,15.92,15.65,15.75,289000.0,14.2158,14.2336,13.9922,14.0816,289000.0
2008-01-07 10:40:00,15.74,15.76,15.55,15.57,397600.0,14.0727,14.0906,13.9028,13.9207,397600.0
2008-01-07 10:50:00,15.58,15.71,15.58,15.68,195000.0,13.9296,14.0459,13.9296,14.0191,195000.0
2008-01-07 11:00:00,15.67,15.73,15.65,15.72,120200.0,14.0101,14.0638,13.9922,14.0548,120200.0
2008-01-07 11:10:00,15.7,15.77,15.69,15.73,165200.0,14.0369,14.0995,14.028,14.0638,165200.0
2008-01-07 11:20:00,15.72,15.77,15.67,15.76,73000.0,14.0548,14.0995,14.0101,14.0906,73000.0
2008-01-07 11:30:00,15.76,15.9,15.76,15.88,129200.0,14.0906,14.2158,14.0906,14.1979,129200.0
2008-01-07 11:40:00,15.88,16.0,15.87,15.99,162000.0,14.1979,14.3052,14.1889,14.2962,162000.0
2008-01-07 11:50:00,15.99,15.99,15.87,15.88,183000.0,14.2962,14.2962,14.1889,14.1979,183000.0
2008-01-07 12:00:00,15.87,15.88,15.81,15.83,275000.0,14.1889,14.1979,14.1353,14.1532,275000.0
2008-01-07 12:10:00,15.83,15.87,15.8,15.86,167400.0,14.1532,14.1889,14.1263,14.18,167400.0
2008-01-07 12:20:00,15.86,15.91,15.84,15.88,310600.0,14.18,14.2247,14.1621,14.1979,310600.0
2008-01-07 12:30:00,15.88,15.9,15.84,15.87,109800.0,14.1979,14.2158,14.1621,14.1889,109800.0
2008-01-07 12:40:00,15.87,15.88,15.81,15.88,94000.0,14.1889,14.1979,14.1353,14.1979,94000.0
2008-01-07 12:50:00,15.87,15.96,15.87,15.87,284600.0,14.1889,14.2694,14.1889,14.1889,284600.0
2008-01-07 13:00:00,15.86,15.9,15.85,15.87,65000.0,14.18,14.2158,14.171,14.1889,65000.0
2008-01-07 13:10:00,15.87,15.88,15.84,15.87,92200.0,14.1889,14.1979,14.1621,14.1889,92200.0
2008-01-07 13:20:00,15.88,15.88,15.84,15.85,95600.0,14.1979,14.1979,14.1621,14.171,95600.0
2008-01-07 13:30:00,15.85,15.88,15.83,15.83,101600.0,14.171,14.1979,14.1532,14.1532,101600.0
2008-01-07 13:40:00,15.84,15.85,15.75,15.77,175200.0,14.1621,14.171,14.0816,14.0995,175200.0
2008-01-07 13:50:00,15.76,15.77,15.63,15.65,242600.0,14.0906,14.0995,13.9744,13.9922,242600.0
2008-01-07 14:00:00,15.65,15.68,15.55,15.55,242600.0,13.9922,14.0191,13.9028,13.9028,242600.0
2008-01-07 14:10:00,15.55,15.55,15.52,15.52,283800.0,13.9028,13.9028,13.876,13.876,283800.0
2008-01-07 14:20:00,15.52,15.62,15.52,15.6,289600.0,13.876,13.9654,13.876,13.9475,289600.0
2008-01-07 14:30:00,15.59,15.65,15.59,15.65,266200.0,13.9386,13.9922,13.9386,13.9922,266200.0
2008-01-07 14:40:00,15.65,15.68,15.51,15.51,259600.0,13.9922,14.0191,13.8671,13.8671,259600.0
2008-01-07 14:50:00,15.52,15.56,15.42,15.51,198000.0,13.876,13.9118,13.7866,13.8671,198000.0
2008-01-07 15:00:00,15.51,15.59,15.48,15.49,196000.0,13.8671,13.9386,13.8402,13.8492,196000.0
2008-01-07 15:10:00,15.49,15.55,15.46,15.52,119400.0,13.8492,13.9028,13.8224,13.876,119400.0
2008-01-07 15:20:00,15.52,15.56,15.47,15.49,81400.0,13.876,13.9118,13.8313,13.8492,81400.0
2008-01-07 15:30:00,15.49,15.5,15.4,15.4,138000.0,13.8492,13.8581,13.7687,13.7687,138000.0
2008-01-07 15:40:00,15.4,15.61,15.4,15.59,278400.0,13.7687,13.9565,13.7687,13.9386,278400.0
2008-01-07 15:50:00,15.59,15.67,15.56,15.62,790600.0,13.9386,14.0101,13.9118,13.9654,790600.0
2008-01-08 09:30:00,15.7,15.72,15.43,15.54,146400.0,14.0369,14.0548,13.7955,13.8939,146400.0
2008-01-08 09:40:00,15.55,15.63,15.55,15.58,159000.0,13.9028,13.9744,13.9028,13.9296,159000.0
2008-01-08 09:50:00,15.57,15.6,15.55,15.57,126800.0,13.9207,13.9475,13.9028,13.9207,126800.0
2008-01-08 10:00:00,15.56,15.63,15.56,15.62,177800.0,13.9118,13.9744,13.9118,13.9654,177800.0
2008-01-08 10:10:00,15.62,15.7,15.62,15.69,310800.0,13.9654,14.0369,13.9654,14.028,310800.0
2008-01-08 10:20:00,15.68,15.83,15.68,15.83,315400.0,14.0191,14.1532,14.0191,14.1532,315400.0
2008-01-08 10:30:00,15.83,15.91,15.82,15.87,347800.0,14.1532,14.2247,14.1442,14.1889,347800.0
2008-01-08 10:40:00,15.87,15.96,15.74,15.74,244600.0,14.1889,14.2694,14.0727,14.0727,244600.0
2008-01-08 10:50:00,15.73,15.77,15.7,15.71,147600.0,14.0638,14.0995,14.0369,14.0459,147600.0
2008-01-08 11:00:00,15.71,15.72,15.64,15.65,66000.0,14.0459,14.0548,13.9833,13.9922,66000.0
2008-01-08 11:10:00,15.65,15.65,15.6,15.63,87800.0,13.9922,13.9922,13.9475,13.9744,87800.0
2008-01-08 11:20:00,15.62,15.62,15.56,15.58,136400.0,13.9654,13.9654,13.9118,13.9296,136400.0
2008-01-08 11:30:00,15.57,15.67,15.56,15.65,128800.0,13.9207,14.0101,13.9118,13.9922,128800.0
2008-01-08 11:40:00,15.66,15.71,15.54,15.56,114200.0,14.0012,14.0459,13.8939,13.9118,114200.0
2008-01-08 11:50:00,15.56,15.68,15.54,15.67,117000.0,13.9118,14.0191,13.8939,14.0101,117000.0
2008-01-08 12:00:00,15.67,15.7,15.63,15.69,162800.0,14.0101,14.0369,13.9744,14.028,162800.0
2008-01-08 12:10:00,15.7,15.8,15.68,15.69,133400.0,14.0369,14.1263,14.0191,14.028,133400.0
2008-01-08 12:20:00,15.69,15.7,15.65,15.68,63400.0,14.028,14.0369,13.9922,14.0191,63400.0
2008-01-08 12:30:00,15.67,15.68,15.62,15.65,69400.0,14.0101,14.0191,13.9654,13.9922,69400.0
2008-01-08 12:40:00,15.65,15.65,15.58,15.62,53000.0,13.9922,13.9922,13.9296,13.9654,53000.0
2008-01-08 12:50:00,15.62,15.69,15.62,15.63,75400.0,13.9654,14.028,13.9654,13.9744,75400.0
2008-01-08 13:00:00,15.63,15.71,15.56,15.7,131800.0,13.9744,14.0459,13.9118,14.0369,131800.0
2008-01-08 13:10:00,15.7,15.75,15.67,15.69,98400.0,14.0369,14.0816,14.0101,14.028,98400.0
2008-01-08 13:20:00,15.69,15.75,15.65,15.75,92600.0,14.028,14.0816,13.9922,14.0816,92600.0
2008-01-08 13:30:00,15.75,15.75,15.65,15.67,77600.0,14.0816,14.0816,13.9922,14.0101,77600.0
2008-01-08 13:40:00,15.67,15.72,15.65,15.7,65600.0,14.0101,14.0548,13.9922,14.0369,65600.0
2008-01-08 13:50:00,15.71,15.83,15.68,15.83,202800.0,14.0459,14.1532,14.0191,14.1532,202800.0
2008-01-08 14:00:00,15.83,15.83,15.74,15.78,133000.0,14.1532,14.1532,14.0727,14.1085,133000.0
2008-01-08 14:10:00,15.78,15.84,15.77,15.83,104800.0,14.1085,14.1621,14.0995,14.1532,104800.0
2008-01-08 14:20:00,15.83,15.93,15.82,15.9,138800.0,14.1532,14.2426,14.1442,14.2158,138800.0
2008-01-08 14:30:00,15.9,15.92,15.79,15.83,130200.0,14.2158,14.2336,14.1174,14.1532,130200.0
2008-01-08 14:40:00,15.83,15.85,15.7,15.72,128400.0,14.1532,14.171,14.0369,14.0548,128400.0
2008-01-08 14:50:00,15.72,15.73,15.65,15.65,127800.0,14.0548,14.0638,13.9922,13.9922,127800.0
2008-01-08 15:00:00,15.65,15.68,15.56,15.58,514400.0,13.9922,14.0191,13.9118,13.9296,514400.0
2008-01-08 15:10:00,15.58,15.58,15.47,15.51,393400.0,13.9296,13.9296,13.8313,13.8671,393400.0
2008-01-08 15:20:00,15.51,15.51,15.43,15.43,492000.0,13.8671,13.8671,13.7955,13.7955,492000.0
2008-01-08 15:30:00,15.44,15.56,15.42,15.42,272800.0,13.8045,13.9118,13.7866,13.7866,272800.0
2008-01-08 15:40:00,15.42,15.47,15.4,15.42,468600.0,13.7866,13.8313,13.7687,13.7866,468600.0
2008-01-08 15:50:00,15.42,15.43,15.31,15.31,618200.0,13.7866,13.7955,13.6882,13.6882,618200.0
2008-01-09 09:30:00,15.2,15.41,14.95,15.18,508800.0,13.5899,13.7777,13.3664,13.572,508800.0
2008-01-09 09:40:00,15.18,15.26,15.13,15.15,210000.0,13.572,13.6435,13.5273,13.5452,210000.0
2008-01-09 09:50:00,15.15,15.15,14.95,15.03,271600.0,13.5452,13.5452,13.3664,13.4379,271600.0
2008-01-09 10:00:00,15.04,15.15,15.04,15.14,224000.0,13.4468,13.5452,13.4468,13.5363,224000.0
2008-01-09 10:10:00,15.14,15.22,15.13,15.14,261400.0,13.5363,13.6078,13.5273,13.5363,261400.0
2008-01-09 10:20:00,15.14,15.19,15.13,15.19,337400.0,13.5363,13.581,13.5273,13.581,337400.0
2008-01-09 10:30:00,15.19,15.22,15.13,15.14,174800.0,13.581,13.6078,13.5273,13.5363,174800.0
2008-01-09 10:40:00,15.14,15.3,15.13,15.25,128000.0,13.5363,13.6793,13.5273,13.6346,128000.0
2008-01-09 10:50:00,15.25,15.32,15.24,15.26,133600.0,13.6346,13.6972,13.6257,13.6435,133600.0
2008-01-09 11:00:00,15.26,15.27,15.22,15.25,237200.0,13.6435,13.6525,13.6078,13.6346,237200.0
2008-01-09 11:10:00,15.25,15.3,15.24,15.28,138200.0,13.6346,13.6793,13.6257,13.6614,138200.0
2008-01-09 11:20:00,15.27,15.32,15.25,15.26,97200.0,13.6525,13.6972,13.6346,13.6435,97200.0
2008-01-09 11:30:00,15.26,15.31,15.24,15.27,261000.0,13.6435,13.6882,13.6257,13.6525,261000.0
2008-01-09 11:40:00,15.27,15.33,15.24,15.27,136200.0,13.6525,13.7061,13.6257,13.6525,136200.0
2008-01-09 11:50:00,15.26,15.31,15.21,15.3,239200.0,13.6435,13.6882,13.5988,13.6793,239200.0
2008-01-09 12:00:00,15.3,15.31,15.25,15.26,142400.0,13.6793,13.6882,13.6346,13.6435,142400.0
2008-01-09 12:10:00,15.26,15.3,15.21,15.3,95000.0,13.6435,13.6793,13.5988,13.6793,95000.0
2008-01-09 12:20:00,15.29,15.32,15.22,15.3,90800.0,13.6704,13.6972,13.6078,13.6793,90800.0
2008-01-09 12:30:00,15.3,15.31,15.24,15.29,106400.0,13.6793,13.6882,13.6257,13.6704,106400.0
2008-01-09 12:40:00,15.3,15.31,15.26,15.29,165400.0,13.6793,13.6882,13.6435,13.6704,165400.0
2008-01-09 12:50:00,15.29,15.31,15.22,15.27,425600.0,13.6704,13.6882,13.6078,13.6525,425600.0
2008-01-09 13:00:00,15.28,15.3,15.23,15.24,78000.0,13.6614,13.6793,13.6167,13.6257,78000.0
2008-01-09 13:10:00,15.24,15.24,15.13,15.15,153400.0,13.6257,13.6257,13.5273,13.5452,153400.0
2008-01-09 13:20:00,15.15,15.2,15.13,15.18,108600.0,13.5452,13.5899,13.5273,13.572,108600.0
2008-01-09 13:30:00,15.18,15.18,15.09,15.15,155200.0,13.572,13.572,13.4916,13.5452,155200.0
2008-01-09 13:40:00,15.15,15.17,15.08,15.12,130000.0,13.5452,13.5631,13.4826,13.5184,130000.0
2008-01-09 13:50:00,15.12,15.15,15.08,15.12,147000.0,13.5184,13.5452,13.4826,13.5184,147000.0
2008-01-09 14:00:00,15.12,15.13,15.05,15.06,453200.0,13.5184,13.5273,13.4558,13.4647,453200.0
2008-01-09 14:10:00,15.06,15.11,15.06,15.09,195800.0,13.4647,13.5094,13.4647,13.4916,195800.0
2008-01-09 14:20:00,15.09,15.12,15.06,15.12,137000.0,13.4916,13.5184,13.4647,13.5184,137000.0
2008-01-09 14:30:00,15.13,15.24,15.11,15.23,197800.0,13.5273,13.6257,13.5094,13.6167,197800.0
2008-01-09 14:40:00,15.23,15.29,15.14,15.27,199800.0,13.6167,13.6704,13.5363,13.6525,199800.0
2008-01-09 14:50:00,15.27,15.3,15.24,15.27,233800.0,13.6525,13.6793,13.6257,13.6525,233800.0
2008-01-09 15:00:00,15.28,15.43,15.28,15.42,302600.0,13.6614,13.7955,13.6614,13.7866,302600.0
2008-01-09 15:10:00,15.42,15.46,15.39,15.45,264400.0,13.7866,13.8224,13.7598,13.8134,264400.0
2008-01-09 15:20:00,15.45,15.49,15.45,15.47,338400.0,13.8134,13.8492,13.8134,13.8313,338400.0
2008-01-09 15:30:00,15.47,15.48,15.35,15.43,302400.0,13.8313,13.8402,13.724,13.7955,302400.0
2008-01-09 15:40:00,15.43,15.48,15.42,15.46,372200.0,13.7955,13.8402,13.7866,13.8224,372200.0
2008-01-09 15:50:00,15.46,15.53,15.45,15.5,436400.0,13.8224,13.8849,13.8134,13.8581,436400.0
2008-01-10 09:30:00,15.56,15.68,15.31,15.38,977400.0,13.9118,14.0191,13.6882,13.7508,977400.0
2008-01-10 09:40:00,15.39,15.4,15.31,15.35,255800.0,13.7598,13.7687,13.6882,13.724,255800.0
2008-01-10 09:50:00,15.34,15.38,15.13,15.18,260000.0,13.7151,13.7508,13.5273,13.572,260000.0
2008-01-10 10:00:00,15.18,15.2,15.1,15.11,248000.0,13.572,13.5899,13.5005,13.5094,248000.0
2008-01-10 10:10:00,15.11,15.27,15.08,15.26,360600.0,13.5094,13.6525,13.4826,13.6435,360600.0
2008-01-10 10:20:00,15.25,15.26,15.15,15.18,155800.0,13.6346,13.6435,13.5452,13.572,155800.0
2008-01-10 10:30:00,15.18,15.26,15.16,15.18,193400.0,13.572,13.6435,13.5541,13.572,193400.0
2008-01-10 10:40:00,15.19,15.19,15.13,15.13,236600.0,13.581,13.581,13.5273,13.5273,236600.0
2008-01-10 10:50:00,15.12,15.12,14.97,14.97,441000.0,13.5184,13.5184,13.3843,13.3843,441000.0
2008-01-10 11:00:00,14.97,15.01,14.92,14.99,252000.0,13.3843,13.42,13.3396,13.4021,252000.0
2008-01-10 11:10:00,14.99,15.01,14.95,14.98,142800.0,13.4021,13.42,13.3664,13.3932,142800.0
2008-01-10 11:20:00,14.98,15.01,14.86,14.86,243000.0,13.3932,13.42,13.2859,13.2859,243000.0
2008-01-10 11:30:00,14.87,14.89,14.79,14.8,319200.0,13.2949,13.3127,13.2233,13.2323,319200.0
2008-01-10 11:40:00,14.79,14.87,14.75,14.87,207000.0,13.2233,13.2949,13.1876,13.2949,207000.0
2008-01-10 11:50:00,14.86,15.01,14.86,14.97,307400.0,13.2859,13.42,13.2859,13.3843,307400.0
2008-01-10 12:00:00,14.97,14.97,14.92,14.96,246800.0,13.3843,13.3843,13.3396,13.3753,246800.0
2008-01-10 12:10:00,14.96,15.07,14.94,15.02,416000.0,13.3753,13.4737,13.3574,13.429,416000.0
2008-01-10 12:20:00,15.03,15.17,14.96,14.96,442800.0,13.4379,13.5631,13.3753,13.3753,442800.0
2008-01-10 12:30:00,14.97,15.0,14.84,14.86,374200.0,13.3843,13.4111,13.268,13.2859,374200.0
2008-01-10 12:40:00,14.86,14.95,14.86,14.94,209600.0,13.2859,13.3664,13.2859,13.3574,209600.0
2008-01-10 12:50:00,14.94,15.04,14.86,14.99,309000.0,13.3574,13.4468,13.2859,13.4021,309000.0
2008-01-10 13:00:00,14.99,15.09,14.94,15.08,239800.0,13.4021,13.4916,13.3574,13.4826,239800.0
2008-01-10 13:10:00,15.08,15.08,14.94,14.98,274400.0,13.4826,13.4826,13.3574,13.3932,274400.0
2008-01-10 13:20:00,14.99,15.01,14.94,14.94,218400.0,13.4021,13.42,13.3574,13.3574,218400.0
2008-01-10 13:30:00,14.94,14.97,14.8,14.87,266000.0,13.3574,13.3843,13.2323,13.2949,266000.0
2008-01-10 13:40:00,14.87,14.96,14.84,14.95,237600.0,13.2949,13.3753,13.268,13.3664,237600.0
2008-01-10 13:50:00,14.96,14.96,14.82,14.94,298400.0,13.3753,13.3753,13.2502,13.3574,298400.0
2008-01-10 14:00:00,14.94,14.99,14.85,14.9,258400.0,13.3574,13.4021,13.277,13.3217,258400.0
2008-01-10 14:10:00,14.9,15.0,14.88,14.99,241000.0,13.3217,13.4111,13.3038,13.4021,241000.0
2008-01-10 14:20:00,14.99,15.01,14.92,14.93,282600.0,13.4021,13.42,13.3396,13.3485,282600.0
2008-01-10 14:30:00,14.93,15.06,14.92,15.05,236400.0,13.3485,13.4647,13.3396,13.4558,236400.0
2008-01-10 14:40:00,15.06,15.08,15.04,15.05,277400.0,13.4647,13.4826,13.4468,13.4558,277400.0
2008-01-10 14:50:00,15.05,15.12,15.03,15.08,304400.0,13.4558,13.5184,13.4379,13.4826,304400.0
2008-01-10 15:00:00,15.08,15.37,15.08,15.37,439200.0,13.4826,13.7419,13.4826,13.7419,439200.0
2008-01-10 15:10:00,15.36,15.38,15.25,15.27,345200.0,13.733,13.7508,13.6346,13.6525,345200.0
2008-01-10 15:20:00,15.28,15.29,15.15,15.18,316600.0,13.6614,13.6704,13.5452,13.572,316600.0
2008-01-10 15:30:00,15.18,15.24,15.17,15.19,238000.0,13.572,13.6257,13.5631,13.581,238000.0
2008-01-10 15:40:00,15.19,15.19,15.03,15.05,346800.0,13.581,13.581,13.4379,13.4558,346800.0
2008-01-10 15:50:00,15.05,15.06,14.95,14.97,735800.0,13.4558,13.4647,13.3664,13.3843,735800.0
2008-01-11 09:30:00,14.68,14.68,14.43,14.56,668000.0,13.125,13.125,12.9015,13.0177,668000.0
2008-01-11 09:40:00,14.56,14.56,14.15,14.18,669800.0,13.0177,13.0177,12.6511,12.6779,669800.0
2008-01-11 09:50:00,14.18,14.18,13.72,13.74,1047400.0,12.6779,12.6779,12.2667,12.2846,1047400.0
2008-01-11 10:00:00,13.75,13.94,13.68,13.9,1794600.0,12.2935,12.4634,12.2309,12.4276,1794600.0
2008-01-11 10:10:00,13.91,14.01,13.87,13.88,727600.0,12.4365,12.526,12.4008,12.4097,727600.0
2008-01-11 10:20:00,13.88,13.94,13.86,13.91,661800.0,12.4097,12.4634,12.3918,12.4365,661800.0
2008-01-11 10:30:00,13.92,14.01,13.88,14.0,460200.0,12.4455,12.526,12.4097,12.517,460200.0
2008-01-11 10:40:00,14.0,14.17,13.99,14.15,402200.0,12.517,12.669,12.5081,12.6511,402200.0
2008-01-11 10:50:00,14.15,14.29,14.13,14.24,353200.0,12.6511,12.7763,12.6332,12.7316,353200.0
2008-01-11 11:00:00,14.24,14.26,14.2,14.25,576200.0,12.7316,12.7495,12.6958,12.7405,576200.0
2008-01-11 11:10:00,14.25,14.25,14.06,14.1,605000.0,12.7405,12.7405,12.5707,12.6064,605000.0
2008-01-11 11:20:00,14.1,14.1,13.97,14.0,513800.0,12.6064,12.6064,12.4902,12.517,513800.0
2008-01-11 11:30:00,14.0,14.18,13.99,14.09,441000.0,12.517,12.6779,12.5081,12.5975,441000.0
2008-01-11 11:40:00,14.09,14.11,13.97,14.0,649400.0,12.5975,12.6154,12.4902,12.517,649400.0
2008-01-11 11:50:00,14.0,14.0,13.96,13.99,1245400.0,12.517,12.517,12.4812,12.5081,1245400.0
2008-01-11 12:00:00,13.99,14.08,13.95,14.07,628600.0,12.5081,12.5885,12.4723,12.5796,628600.0
2008-01-11 12:10:00,14.07,14.08,13.99,14.01,289200.0,12.5796,12.5885,12.5081,12.526,289200.0
2008-01-11 12:20:00,14.01,14.02,13.95,13.99,210600.0,12.526,12.5349,12.4723,12.5081,210600.0
2008-01-11 12:30:00,14.0,14.0,13.93,13.98,274000.0,12.517,12.517,12.4544,12.4991,274000.0
2008-01-11 12:40:00,13.99,14.06,13.97,14.06,229200.0,12.5081,12.5707,12.4902,12.5707,229200.0
2008-01-11 12:50:00,14.05,14.1,14.03,14.06,274000.0,12.5617,12.6064,12.5438,12.5707,274000.0
2008-01-11 13:00:00,14.06,14.06,13.95,13.96,220200.0,12.5707,12.5707,12.4723,12.4812,220200.0
2008-01-11 13:10:00,13.96,13.97,13.76,13.79,478400.0,12.4812,12.4902,12.3024,12.3293,478400.0
2008-01-11 13:20:00,13.79,13.79,13.71,13.77,382400.0,12.3293,12.3293,12.2577,12.3114,382400.0
2008-01-11 13:30:00,13.77,13.84,13.75,13.78,265800.0,12.3114,12.374,12.2935,12.3203,265800.0
2008-01-11 13:40:00,13.78,13.81,13.71,13.71,289800.0,12.3203,12.3471,12.2577,12.2577,289800.0
2008-01-11 13:50:00,13.71,13.77,13.63,13.65,349600.0,12.2577,12.3114,12.1862,12.2041,349600.0
2008-01-11 14:00:00,13.65,13.77,13.65,13.74,349600.0,12.2041,12.3114,12.2041,12.2846,349600.0
2008-01-11 14:10:00,13.74,13.84,13.74,13.74,348600.0,12.2846,12.374,12.2846,12.2846,348600.0
2008-01-11 14:20:00,13.74,13.76,13.7,13.72,280400.0,12.2846,12.3024,12.2488,12.2667,280400.0
2008-01-11 14:30:00,13.71,13.72,13.65,13.68,649200.0,12.2577,12.2667,12.2041,12.2309,649200.0
2008-01-11 14:40:00,13.68,13.7,13.58,13.58,335800.0,12.2309,12.2488,12.1415,12.1415,335800.0
2008-01-11 14:50:00,13.58,13.65,13.54,13.65,455400.0,12.1415,12.2041,12.1057,12.2041,455400.0
2008-01-11 15:00:00,13.65,13.71,13.58,13.66,750800.0,12.2041,12.2577,12.1415,12.213,750800.0
2008-01-11 15:10:00,13.66,13.66,13.57,13.64,594800.0,12.213,12.213,12.1326,12.1951,594800.0
2008-01-11 15:20:00,13.64,13.65,13.61,13.63,632800.0,12.1951,12.2041,12.1683,12.1862,632800.0
2008-01-11 15:30:00,13.63,13.68,13.61,13.68,866600.0,12.1862,12.2309,12.1683,12.2309,866600.0
2008-01-11 15:40:00,13.67,13.68,13.62,13.64,980800.0,12.222,12.2309,12.1773,12.1951,980800.0
2008-01-11 15:50:00,13.64,13.66,13.55,13.55,1916600.0,12.1951,12.213,12.1147,12.1147,1916600.0
2008-01-14 09:30:00,13.87,14.13,13.82,13.96,759800.0,12.4008,12.6332,12.3561,12.4812,759800.0
2008-01-14 09:40:00,13.96,13.97,13.88,13.94,432400.0,12.4812,12.4902,12.4097,12.4634,432400.0
2008-01-14 09:50:00,13.95,14.05,13.88,14.03,358000.0,12.4723,12.5617,12.4097,12.5438,358000.0
2008-01-14 10:00:00,14.04,14.13,13.98,14.13,329600.0,12.5528,12.6332,12.4991,12.6332,329600.0
2008-01-14 10:10:00,14.13,14.19,14.13,14.15,282600.0,12.6332,12.6869,12.6332,12.6511,282600.0
2008-01-14 10:20:00,14.15,14.15,14.0,14.0,309000.0,12.6511,12.6511,12.517,12.517,309000.0
2008-01-14 10:30:00,14.01,14.19,14.01,14.18,390000.0,12.526,12.6869,12.526,12.6779,390000.0
2008-01-14 10:40:00,14.18,14.18,14.1,14.13,178200.0,12.6779,12.6779,12.6064,12.6332,178200.0
2008-01-14 10:50:00,14.13,14.2,14.13,14.15,226800.0,12.6332,12.6958,12.6332,12.6511,226800.0
2008-01-14 11:00:00,14.15,14.27,14.13,14.24,278600.0,12.6511,12.7584,12.6332,12.7316,278600.0
2008-01-14 11:10:00,14.24,14.24,14.16,14.21,205000.0,12.7316,12.7316,12.6601,12.7048,205000.0
2008-01-14 11:20:00,14.21,14.28,14.19,14.21,225600.0,12.7048,12.7674,12.6869,12.7048,225600.0
2008-01-14 11:30:00,14.22,14.26,14.2,14.2,107200.0,12.7137,12.7495,12.6958,12.6958,107200.0
2008-01-14 11:40:00,14.2,14.2,14.06,14.11,219000.0,12.6958,12.6958,12.5707,12.6154,219000.0
2008-01-14 11:50:00,14.11,14.16,14.1,14.15,86800.0,12.6154,12.6601,12.6064,12.6511,86800.0
2008-01-14 12:00:00,14.15,14.17,14.09,14.11,121400.0,12.6511,12.669,12.5975,12.6154,121400.0
2008-01-14 12:10:00,14.11,14.15,14.09,14.13,110000.0,12.6154,12.6511,12.5975,12.6332,110000.0
2008-01-14 12:20:00,14.14,14.2,14.14,14.14,124800.0,12.6422,12.6958,12.6422,12.6422,124800.0
2008-01-14 12:30:00,14.14,14.2,14.13,14.13,159800.0,12.6422,12.6958,12.6332,12.6332,159800.0
2008-01-14 12:40:00,14.13,14.15,14.13,14.15,149400.0,12.6332,12.6511,12.6332,12.6511,149400.0
2008-01-14 12:50:00,14.15,14.15,14.1,14.11,181600.0,12.6511,12.6511,12.6064,12.6154,181600.0
2008-01-14 13:00:00,14.11,14.12,14.1,14.11,145800.0,12.6154,12.6243,12.6064,12.6154,145800.0
2008-01-14 13:10:00,14.11,14.14,14.05,14.14,163000.0,12.6154,12.6422,12.5617,12.6422,163000.0
2008-01-14 13:20:00,14.13,14.19,14.13,14.15,165000.0,12.6332,12.6869,12.6332,12.6511,165000.0
2008-01-14 13:30:00,14.15,14.17,14.14,14.16,169400.0,12.6511,12.669,12.6422,12.6601,169400.0
2008-01-14 13:40:00,14.16,14.25,14.15,14.22,255200.0,12.6601,12.7405,12.6511,12.7137,255200.0
2008-01-14 13:50:00,14.22,14.24,14.21,14.22,150800.0,12.7137,12.7316,12.7048,12.7137,150800.0
2008-01-14 14:00:00,14.24,14.24,14.18,14.2,282200.0,12.7316,12.7316,12.6779,12.6958,282200.0
2008-01-14 14:10:00,14.19,14.19,14.13,14.15,162200.0,12.6869,12.6869,12.6332,12.6511,162200.0
2008-01-14 14:20:00,14.15,14.19,14.15,14.18,153800.0,12.6511,12.6869,12.6511,12.6779,153800.0
2008-01-14 14:30:00,14.18,14.26,14.18,14.24,224400.0,12.6779,12.7495,12.6779,12.7316,224400.0
2008-01-14 14:40:00,14.24,14.25,14.17,14.2,164400.0,12.7316,12.7405,12.669,12.6958,164400.0
2008-01-14 14:50:00,14.2,14.22,14.17,14.18,186600.0,12.6958,12.7137,12.669,12.6779,186600.0
2008-01-14 15:00:00,14.18,14.19,14.15,14.17,223400.0,12.6779,12.6869,12.6511,12.669,223400.0
2008-01-14 15:10:00,14.17,14.2,14.1,14.12,383400.0,12.669,12.6958,12.6064,12.6243,383400.0
2008-01-14 15:20:00,14.12,14.16,14.09,14.15,355400.0,12.6243,12.6601,12.5975,12.6511,355400.0
2008-01-14 15:30:00,14.15,14.17,14.09,14.11,502800.0,12.6511,12.669,12.5975,12.6154,502800.0
2008-01-14 15:40:00,14.11,14.18,14.09,14.15,245000.0,12.6154,12.6779,12.5975,12.6511,245000.0
2008-01-14 15:50:00,14.15,14.18,14.13,14.18,1116400.0,12.6511,12.6779,12.6332,12.6779,1116400.0
2008-01-15 09:30:00,14.16,14.17,13.75,13.95,345600.0,12.6601,12.669,12.2935,12.4723,345600.0
2008-01-15 09:40:00,13.95,14.15,13.94,14.06,590000.0,12.4723,12.6511,12.4634,12.5707,590000.0
2008-01-15 09:50:00,14.06,14.13,13.99,14.0,287800.0,12.5707,12.6332,12.5081,12.517,287800.0
2008-01-15 10:00:00,14.0,14.02,13.91,13.97,332600.0,12.517,12.5349,12.4365,12.4902,332600.0
2008-01-15 10:10:00,13.97,13.98,13.89,13.9,224200.0,12.4902,12.4991,12.4187,12.4276,224200.0
2008-01-15 10:20:00,13.9,13.95,13.85,13.9,283600.0,12.4276,12.4723,12.3829,12.4276,283600.0
2008-01-15 10:30:00,13.9,13.9,13.76,13.76,211200.0,12.4276,12.4276,12.3024,12.3024,211200.0
2008-01-15 10:40:00,13.77,13.77,13.6,13.62,441400.0,12.3114,12.3114,12.1594,12.1773,441400.0
2008-01-15 10:50:00,13.61,13.61,13.47,13.51,446800.0,12.1683,12.1683,12.0432,12.0789,446800.0
2008-01-15 11:00:00,13.51,13.63,13.51,13.61,281400.0,12.0789,12.1862,12.0789,12.1683,281400.0
2008-01-15 11:10:00,13.62,13.67,13.51,13.53,350400.0,12.1773,12.222,12.0789,12.0968,350400.0
2008-01-15 11:20:00,13.52,13.54,13.46,13.48,177200.0,12.0879,12.1057,12.0342,12.0521,177200.0
2008-01-15 11:30:00,13.48,13.55,13.43,13.53,204400.0,12.0521,12.1147,12.0074,12.0968,204400.0
2008-01-15 11:40:00,13.53,13.56,13.44,13.46,203400.0,12.0968,12.1236,12.0163,12.0342,203400.0
2008-01-15 11:50:00,13.46,13.49,13.41,13.49,187200.0,12.0342,12.061,11.9895,12.061,187200.0
2008-01-15 12:00:00,13.49,13.5,13.4,13.45,273800.0,12.061,12.07,11.9806,12.0253,273800.0
2008-01-15 12:10:00,13.45,13.45,13.31,13.33,385000.0,12.0253,12.0253,11.9001,11.918,385000.0
2008-01-15 12:20:00,13.33,13.34,13.21,13.3,621200.0,11.918,11.9269,11.8107,11.8912,621200.0
2008-01-15 12:30:00,13.3,13.3,13.2,13.24,425000.0,11.8912,11.8912,11.8018,11.8375,425000.0
2008-01-15 12:40:00,13.24,13.27,13.2,13.24,274200.0,11.8375,11.8643,11.8018,11.8375,274200.0
2008-01-15 12:50:00,13.24,13.33,13.24,13.33,236400.0,11.8375,11.918,11.8375,11.918,236400.0
2008-01-15 13:00:00,13.33,13.34,13.28,13.34,278400.0,11.918,11.9269,11.8733,11.9269,278400.0
2008-01-15 13:10:00,13.34,13.4,13.33,13.38,226800.0,11.9269,11.9806,11.918,11.9627,226800.0
2008-01-15 13:20:00,13.38,13.38,13.37,13.37,156200.0,11.9627,11.9627,11.9537,11.9537,156200.0
2008-01-15 13:30:00,13.38,13.4,13.37,13.4,163800.0,11.9627,11.9806,11.9537,11.9806,163800.0
2008-01-15 13:40:00,13.4,13.4,13.38,13.39,290400.0,11.9806,11.9806,11.9627,11.9716,290400.0
2008-01-15 13:50:00,13.39,13.5,13.37,13.42,497000.0,11.9716,12.07,11.9537,11.9985,497000.0
2008-01-15 14:00:00,13.42,13.42,13.34,13.36,240800.0,11.9985,11.9985,11.9269,11.9448,240800.0
2008-01-15 14:10:00,13.36,13.43,13.35,13.4,180400.0,11.9448,12.0074,11.9359,11.9806,180400.0
2008-01-15 14:20:00,13.4,13.42,13.34,13.36,225200.0,11.9806,11.9985,11.9269,11.9448,225200.0
2008-01-15 14:30:00,13.36,13.36,13.28,13.35,322400.0,11.9448,11.9448,11.8733,11.9359,322400.0
2008-01-15 14:40:00,13.35,13.38,13.28,13.3,240800.0,11.9359,11.9627,11.8733,11.8912,240800.0
2008-01-15 14:50:00,13.3,13.35,13.28,13.31,226400.0,11.8912,11.9359,11.8733,11.9001,226400.0
2008-01-15 15:00:00,13.31,13.31,13.27,13.29,264200.0,11.9001,11.9001,11.8643,11.8822,264200.0
2008-01-15 15:10:00,13.29,13.3,13.24,13.27,173000.0,11.8822,11.8912,11.8375,11.8643,173000.0
2008-01-15 15:20:00,13.26,13.3,13.24,13.28,402200.0,11.8554,11.8912,11.8375,11.8733,402200.0
2008-01-15 15:30:00,13.29,13.43,13.27,13.4,559600.0,11.8822,12.0074,11.8643,11.9806,559600.0
2008-01-15 15:40:00,13.39,13.42,13.36,13.4,313200.0,11.9716,11.9985,11.9448,11.9806,313200.0
2008-01-15 15:50:00,13.4,13.42,13.32,13.32,729600.0,11.9806,11.9985,11.909,11.909,729600.0
2008-01-16 09:30:00,13.25,13.38,13.05,13.13,621400.0,11.8465,11.9627,11.6676,11.7392,621400.0
2008-01-16 09:40:00,13.13,13.23,13.11,13.22,610800.0,11.7392,11.8286,11.7213,11.8196,610800.0
2008-01-16 09:50:00,13.22,13.25,13.15,13.19,314000.0,11.8196,11.8465,11.7571,11.7928,314000.0
2008-01-16 10:00:00,13.19,13.22,13.08,13.13,338800.0,11.7928,11.8196,11.6945,11.7392,338800.0
2008-01-16 10:10:00,13.13,13.15,13.08,13.09,261800.0,11.7392,11.7571,11.6945,11.7034,261800.0
2008-01-16 10:20:00,13.1,13.13,13.06,13.06,266400.0,11.7123,11.7392,11.6766,11.6766,266400.0
2008-01-16 10:30:00,13.06,13.1,13.02,13.07,264200.0,11.6766,11.7123,11.6408,11.6855,264200.0
2008-01-16 10:40:00,13.08,13.09,12.94,12.99,307800.0,11.6945,11.7034,11.5693,11.614,307800.0
2008-01-16 10:50:00,12.99,13.03,12.96,12.99,335000.0,11.614,11.6498,11.5872,11.614,335000.0
2008-01-16 11:00:00,12.99,13.01,12.91,12.99,423400.0,11.614,11.6319,11.5425,11.614,423400.0
2008-01-16 11:10:00,12.99,13.0,12.94,12.97,283200.0,11.614,11.6229,11.5693,11.5961,283200.0
2008-01-16 11:20:00,12.97,13.06,12.97,13.03,474000.0,11.5961,11.6766,11.5961,11.6498,474000.0
2008-01-16 11:30:00,13.03,13.08,12.99,13.05,201800.0,11.6498,11.6945,11.614,11.6676,201800.0
2008-01-16 11:40:00,13.05,13.08,13.0,13.08,134000.0,11.6676,11.6945,11.6229,11.6945,134000.0
2008-01-16 11:50:00,13.08,13.15,13.07,13.13,386800.0,11.6945,11.7571,11.6855,11.7392,386800.0
2008-01-16 12:00:00,13.14,13.18,13.13,13.18,599800.0,11.7481,11.7839,11.7392,11.7839,599800.0
2008-01-16 12:10:00,13.18,13.18,13.15,13.17,476000.0,11.7839,11.7839,11.7571,11.7749,476000.0
2008-01-16 12:20:00,13.15,13.21,13.15,13.21,299000.0,11.7571,11.8107,11.7571,11.8107,299000.0
2008-01-16 12:30:00,13.21,13.27,13.2,13.27,327200.0,11.8107,11.8643,11.8018,11.8643,327200.0
2008-01-16 12:40:00,13.27,13.33,13.26,13.31,413800.0,11.8643,11.918,11.8554,11.9001,413800.0
2008-01-16 12:50:00,13.31,13.33,13.28,13.31,134400.0,11.9001,11.918,11.8733,11.9001,134400.0
2008-01-16 13:00:00,13.31,13.35,13.24,13.27,278000.0,11.9001,11.9359,11.8375,11.8643,278000.0
2008-01-16 13:10:00,13.26,13.3,13.19,13.21,328600.0,11.8554,11.8912,11.7928,11.8107,328600.0
2008-01-16 13:20:00,13.21,13.27,13.21,13.22,82400.0,11.8107,11.8643,11.8107,11.8196,82400.0
2008-01-16 13:30:00,13.22,13.32,13.21,13.31,127800.0,11.8196,11.909,11.8107,11.9001,127800.0
2008-01-16 13:40:00,13.31,13.31,13.2,13.22,135200.0,11.9001,11.9001,11.8018,11.8196,135200.0
2008-01-16 13:50:00,13.22,13.27,13.2,13.27,311000.0,11.8196,11.8643,11.8018,11.8643,311000.0
2008-01-16 14:00:00,13.27,13.32,13.22,13.32,416200.0,11.8643,11.909,11.8196,11.909,416200.0
2008-01-16 14:10:00,13.33,13.36,13.27,13.3,600400.0,11.918,11.9448,11.8643,11.8912,600400.0
2008-01-16 14:20:00,13.3,13.33,13.29,13.33,376600.0,11.8912,11.918,11.8822,11.918,376600.0
2008-01-16 14:30:00,13.33,13.44,13.31,13.43,629600.0,11.918,12.0163,11.9001,12.0074,629600.0
2008-01-16 14:40:00,13.43,13.47,13.38,13.4,324000.0,12.0074,12.0432,11.9627,11.9806,324000.0
2008-01-16 14:50:00,13.39,13.39,13.23,13.26,392400.0,11.9716,11.9716,11.8286,11.8554,392400.0
2008-01-16 15:00:00,13.26,13.31,13.24,13.26,280600.0,11.8554,11.9001,11.8375,11.8554,280600.0
2008-01-16 15:10:00,13.26,13.31,13.24,13.3,324600.0,11.8554,11.9001,11.8375,11.8912,324600.0
2008-01-16 15:20:00,13.31,13.33,13.21,13.24,829400.0,11.9001,11.918,11.8107,11.8375,829400.0
2008-01-16 15:30:00,13.25,13.26,13.16,13.19,439600.0,11.8465,11.8554,11.766,11.7928,439600.0
2008-01-16 15:40:00,13.19,13.2,13.08,13.1,454200.0,11.7928,11.8018,11.6945,11.7123,454200.0
2008-01-16 15:50:00,13.11,13.13,13.09,13.1,520400.0,11.7213,11.7392,11.7034,11.7123,520400.0
2008-01-17 09:30:00,13.22,13.29,13.07,13.24,154800.0,11.8196,11.8822,11.6855,11.8375,154800.0
2008-01-17 09:40:00,13.23,13.26,13.19,13.25,551000.0,11.8286,11.8554,11.7928,11.8465,551000.0
2008-01-17 09:50:00,13.25,13.28,13.18,13.26,409000.0,11.8465,11.8733,11.7839,11.8554,409000.0
2008-01-17 10:00:00,13.26,13.28,13.15,13.2,441400.0,11.8554,11.8733,11.7571,11.8018,441400.0
2008-01-17 10:10:00,13.21,13.22,13.09,13.11,278000.0,11.8107,11.8196,11.7034,11.7213,278000.0
2008-01-17 10:20:00,13.11,13.12,12.99,13.0,433800.0,11.7213,11.7302,11.614,11.6229,433800.0
2008-01-17 10:30:00,13.0,13.09,12.92,13.03,487200.0,11.6229,11.7034,11.5514,11.6498,487200.0
2008-01-17 10:40:00,13.03,13.25,12.99,13.25,597000.0,11.6498,11.8465,11.614,11.8465,597000.0
2008-01-17 10:50:00,13.24,13.3,13.2,13.27,735000.0,11.8375,11.8912,11.8018,11.8643,735000.0
2008-01-17 11:00:00,13.27,13.35,13.27,13.31,696400.0,11.8643,11.9359,11.8643,11.9001,696400.0
2008-01-17 11:10:00,13.31,13.4,13.29,13.31,1921000.0,11.9001,11.9806,11.8822,11.9001,1921000.0
2008-01-17 11:20:00,13.31,13.35,13.29,13.35,660800.0,11.9001,11.9359,11.8822,11.9359,660800.0
2008-01-17 11:30:00,13.34,13.44,13.33,13.37,322800.0,11.9269,12.0163,11.918,11.9537,322800.0
2008-01-17 11:40:00,13.37,13.46,13.37,13.46,562000.0,11.9537,12.0342,11.9537,12.0342,562000.0
2008-01-17 11:50:00,13.46,13.47,13.27,13.28,463800.0,12.0342,12.0432,11.8643,11.8733,463800.0
2008-01-17 12:00:00,13.29,13.33,13.27,13.31,215600.0,11.8822,11.918,11.8643,11.9001,215600.0
2008-01-17 12:10:00,13.31,13.34,13.29,13.32,366600.0,11.9001,11.9269,11.8822,11.909,366600.0
2008-01-17 12:20:00,13.32,13.35,13.3,13.33,163400.0,11.909,11.9359,11.8912,11.918,163400.0
2008-01-17 12:30:00,13.33,13.43,13.33,13.4,430600.0,11.918,12.0074,11.918,11.9806,430600.0
2008-01-17 12:40:00,13.4,13.57,13.4,13.56,535800.0,11.9806,12.1326,11.9806,12.1236,535800.0
2008-01-17 12:50:00,13.56,13.7,13.53,13.62,880600.0,12.1236,12.2488,12.0968,12.1773,880600.0
2008-01-17 13:00:00,13.62,13.62,13.49,13.51,454000.0,12.1773,12.1773,12.061,12.0789,454000.0
2008-01-17 13:10:00,13.51,13.65,13.49,13.6,456800.0,12.0789,12.2041,12.061,12.1594,456800.0
2008-01-17 13:20:00,13.59,13.62,13.54,13.61,205000.0,12.1504,12.1773,12.1057,12.1683,205000.0
2008-01-17 13:30:00,13.6,13.63,13.54,13.6,207400.0,12.1594,12.1862,12.1057,12.1594,207400.0
2008-01-17 13:40:00,13.6,13.63,13.6,13.61,299800.0,12.1594,12.1862,12.1594,12.1683,299800.0
2008-01-17 13:50:00,13.61,13.63,13.58,13.61,776000.0,12.1683,12.1862,12.1415,12.1683,776000.0
2008-01-17 14:00:00,13.61,13.67,13.59,13.66,679200.0,12.1683,12.222,12.1504,12.213,679200.0
2008-01-17 14:10:00,13.65,13.66,13.58,13.6,326600.0,12.2041,12.213,12.1415,12.1594,326600.0
2008-01-17 14:20:00,13.6,13.6,13.52,13.52,368800.0,12.1594,12.1594,12.0879,12.0879,368800.0
2008-01-17 14:30:00,13.52,13.53,13.49,13.52,306400.0,12.0879,12.0968,12.061,12.0879,306400.0
2008-01-17 14:40:00,13.51,13.58,13.5,13.58,395000.0,12.0789,12.1415,12.07,12.1415,395000.0
2008-01-17 14:50:00,13.58,13.63,13.57,13.6,356600.0,12.1415,12.1862,12.1326,12.1594,356600.0
2008-01-17 15:00:00,13.6,13.81,13.58,13.72,430200.0,12.1594,12.3471,12.1415,12.2667,430200.0
2008-01-17 15:10:00,13.72,13.93,13.71,13.76,724000.0,12.2667,12.4544,12.2577,12.3024,724000.0
2008-01-17 15:20:00,13.76,13.76,13.62,13.65,579600.0,12.3024,12.3024,12.1773,12.2041,579600.0
2008-01-17 15:30:00,13.65,13.66,13.58,13.6,550000.0,12.2041,12.213,12.1415,12.1594,550000.0
2008-01-17 15:40:00,13.6,13.61,13.49,13.51,692800.0,12.1594,12.1683,12.061,12.0789,692800.0
2008-01-17 15:50:00,13.51,13.62,13.49,13.54,1091000.0,12.0789,12.1773,12.061,12.1057,1091000.0
2008-01-18 09:30:00,13.21,13.87,13.21,13.86,1926400.0,11.8107,12.4008,11.8107,12.3918,1926400.0
2008-01-18 09:40:00,13.86,13.91,13.5,13.54,663000.0,12.3918,12.4365,12.07,12.1057,663000.0
2008-01-18 09:50:00,13.54,13.59,13.5,13.55,635400.0,12.1057,12.1504,12.07,12.1147,635400.0
2008-01-18 10:00:00,13.54,13.65,13.53,13.63,854000.0,12.1057,12.2041,12.0968,12.1862,854000.0
2008-01-18 10:10:00,13.63,13.77,13.63,13.72,264000.0,12.1862,12.3114,12.1862,12.2667,264000.0
2008-01-18 10:20:00,13.73,13.74,13.54,13.58,293000.0,12.2756,12.2846,12.1057,12.1415,293000.0
2008-01-18 10:30:00,13.57,13.59,13.41,13.46,273800.0,12.1326,12.1504,11.9895,12.0342,273800.0
2008-01-18 10:40:00,13.47,13.54,13.44,13.51,205600.0,12.0432,12.1057,12.0163,12.0789,205600.0
2008-01-18 10:50:00,13.51,13.6,13.51,13.55,231200.0,12.0789,12.1594,12.0789,12.1147,231200.0
2008-01-18 11:00:00,13.56,13.62,13.54,13.6,330800.0,12.1236,12.1773,12.1057,12.1594,330800.0
2008-01-18 11:10:00,13.6,13.63,13.39,13.45,301800.0,12.1594,12.1862,11.9716,12.0253,301800.0
2008-01-18 11:20:00,13.45,13.47,13.36,13.39,264400.0,12.0253,12.0432,11.9448,11.9716,264400.0
2008-01-18 11:30:00,13.4,13.42,13.36,13.37,310000.0,11.9806,11.9985,11.9448,11.9537,310000.0
2008-01-18 11:40:00,13.36,13.37,13.12,13.13,508600.0,11.9448,11.9537,11.7302,11.7392,508600.0
2008-01-18 11:50:00,13.13,13.18,13.01,13.06,332600.0,11.7392,11.7839,11.6319,11.6766,332600.0
2008-01-18 12:00:00,13.06,13.34,13.05,13.34,356000.0,11.6766,11.9269,11.6676,11.9269,356000.0
2008-01-18 12:10:00,13.34,13.4,13.33,13.35,353600.0,11.9269,11.9806,11.918,11.9359,353600.0
2008-01-18 12:20:00,13.35,13.4,13.29,13.38,167400.0,11.9359,11.9806,11.8822,11.9627,167400.0
2008-01-18 12:30:00,13.38,13.47,13.31,13.36,166200.0,11.9627,12.0432,11.9001,11.9448,166200.0
2008-01-18 12:40:00,13.37,13.38,13.31,13.35,81600.0,11.9537,11.9627,11.9001,11.9359,81600.0
2008-01-18 12:50:00,13.35,13.38,13.3,13.31,210600.0,11.9359,11.9627,11.8912,11.9001,210600.0
2008-01-18 13:00:00,13.31,13.35,13.26,13.27,208800.0,11.9001,11.9359,11.8554,11.8643,208800.0
2008-01-18 13:10:00,13.27,13.28,13.21,13.22,201600.0,11.8643,11.8733,11.8107,11.8196,201600.0
2008-01-18 13:20:00,13.22,13.27,13.21,13.25,106200.0,11.8196,11.8643,11.8107,11.8465,106200.0
2008-01-18 13:30:00,13.26,13.34,13.2,13.21,125800.0,11.8554,11.9269,11.8018,11.8107,125800.0
2008-01-18 13:40:00,13.22,13.3,13.19,13.27,162400.0,11.8196,11.8912,11.7928,11.8643,162400.0
2008-01-18 13:50:00,13.27,13.28,13.15,13.15,203000.0,11.8643,11.8733,11.7571,11.7571,203000.0
2008-01-18 14:00:00,13.15,13.22,13.15,13.2,241200.0,11.7571,11.8196,11.7571,11.8018,241200.0
2008-01-18 14:10:00,13.2,13.23,13.16,13.21,199000.0,11.8018,11.8286,11.766,11.8107,199000.0
2008-01-18 14:20:00,13.21,13.21,13.1,13.12,217800.0,11.8107,11.8107,11.7123,11.7302,217800.0
2008-01-18 14:30:00,13.11,13.11,13.03,13.06,211800.0,11.7213,11.7213,11.6498,11.6766,211800.0
2008-01-18 14:40:00,13.06,13.08,12.98,12.99,398800.0,11.6766,11.6945,11.6051,11.614,398800.0
2008-01-18 14:50:00,13.0,13.05,12.98,13.03,408000.0,11.6229,11.6676,11.6051,11.6498,408000.0
2008-01-18 15:00:00,13.04,13.09,12.99,13.09,575600.0,11.6587,11.7034,11.614,11.7034,575600.0
2008-01-18 15:10:00,13.09,13.14,13.04,13.05,638800.0,11.7034,11.7481,11.6587,11.6676,638800.0
2008-01-18 15:20:00,13.04,13.08,12.99,13.03,622400.0,11.6587,11.6945,11.614,11.6498,622400.0
2008-01-18 15:30:00,13.03,13.06,13.0,13.01,537400.0,11.6498,11.6766,11.6229,11.6319,537400.0
2008-01-18 15:40:00,13.01,13.09,13.0,13.06,535000.0,11.6319,11.7034,11.6229,11.6766,535000.0
2008-01-18 15:50:00,13.06,13.06,12.99,13.0,792400.0,11.6766,11.6766,11.614,11.6229,792400.0
2008-01-22 09:30:00,12.38,12.7,11.69,11.99,697200.0,11.0686,11.3547,10.4517,10.7199,697200.0
2008-01-22 09:40:00,11.99,12.27,11.92,12.24,312400.0,10.7199,10.9703,10.6573,10.9434,312400.0
2008-01-22 09:50:00,12.21,12.71,12.18,12.65,775200.0,10.9166,11.3637,10.8898,11.31,775200.0
2008-01-22 10:00:00,12.67,12.68,12.62,12.63,482400.0,11.3279,11.3368,11.2832,11.2921,482400.0
2008-01-22 10:10:00,12.63,12.75,12.62,12.74,391200.0,11.2921,11.3994,11.2832,11.3905,391200.0
2008-01-22 10:20:00,12.75,12.81,12.63,12.69,298000.0,11.3994,11.4531,11.2921,11.3458,298000.0
2008-01-22 10:30:00,12.7,12.73,12.58,12.63,293000.0,11.3547,11.3815,11.2474,11.2921,293000.0
2008-01-22 10:40:00,12.61,12.69,12.55,12.56,303200.0,11.2743,11.3458,11.2206,11.2295,303200.0
2008-01-22 10:50:00,12.56,12.61,12.5,12.58,260400.0,11.2295,11.2743,11.1759,11.2474,260400.0
2008-01-22 11:00:00,12.59,12.69,12.52,12.69,253200.0,11.2564,11.3458,11.1938,11.3458,253200.0
2008-01-22 11:10:00,12.69,12.73,12.6,12.67,290200.0,11.3458,11.3815,11.2653,11.3279,290200.0
2008-01-22 11:20:00,12.67,12.68,12.61,12.64,127000.0,11.3279,11.3368,11.2743,11.3011,127000.0
2008-01-22 11:30:00,12.63,12.67,12.54,12.6,374600.0,11.2921,11.3279,11.2117,11.2653,374600.0
2008-01-22 11:40:00,12.6,12.68,12.6,12.65,245800.0,11.2653,11.3368,11.2653,11.31,245800.0
2008-01-22 11:50:00,12.65,12.68,12.6,12.62,231600.0,11.31,11.3368,11.2653,11.2832,231600.0
2008-01-22 12:00:00,12.63,12.75,12.6,12.73,291600.0,11.2921,11.3994,11.2653,11.3815,291600.0
2008-01-22 12:10:00,12.73,12.8,12.63,12.64,360200.0,11.3815,11.4441,11.2921,11.3011,360200.0
2008-01-22 12:20:00,12.64,12.74,12.59,12.74,193400.0,11.3011,11.3905,11.2564,11.3905,193400.0
2008-01-22 12:30:00,12.74,12.75,12.69,12.74,187600.0,11.3905,11.3994,11.3458,11.3905,187600.0
2008-01-22 12:40:00,12.75,12.75,12.67,12.69,188200.0,11.3994,11.3994,11.3279,11.3458,188200.0
2008-01-22 12:50:00,12.69,12.81,12.67,12.8,272200.0,11.3458,11.4531,11.3279,11.4441,272200.0
2008-01-22 13:00:00,12.81,12.88,12.78,12.83,377600.0,11.4531,11.5157,11.4262,11.4709,377600.0
2008-01-22 13:10:00,12.84,12.88,12.79,12.81,247400.0,11.4799,11.5157,11.4352,11.4531,247400.0
2008-01-22 13:20:00,12.81,12.92,12.8,12.83,214800.0,11.4531,11.5514,11.4441,11.4709,214800.0
2008-01-22 13:30:00,12.83,12.85,12.76,12.81,194600.0,11.4709,11.4888,11.4084,11.4531,194600.0
2008-01-22 13:40:00,12.83,12.92,12.74,12.84,169000.0,11.4709,11.5514,11.3905,11.4799,169000.0
2008-01-22 13:50:00,12.84,12.87,12.74,12.81,248600.0,11.4799,11.5067,11.3905,11.4531,248600.0
2008-01-22 14:00:00,12.8,12.81,12.69,12.72,174400.0,11.4441,11.4531,11.3458,11.3726,174400.0
2008-01-22 14:10:00,12.72,12.81,12.68,12.81,105400.0,11.3726,11.4531,11.3368,11.4531,105400.0
2008-01-22 14:20:00,12.81,12.81,12.76,12.77,152200.0,11.4531,11.4531,11.4084,11.4173,152200.0
2008-01-22 14:30:00,12.76,12.78,12.72,12.77,231800.0,11.4084,11.4262,11.3726,11.4173,231800.0
2008-01-22 14:40:00,12.77,12.88,12.72,12.85,256400.0,11.4173,11.5157,11.3726,11.4888,256400.0
2008-01-22 14:50:00,12.85,12.88,12.79,12.84,195600.0,11.4888,11.5157,11.4352,11.4799,195600.0
2008-01-22 15:00:00,12.84,12.95,12.77,12.9,264200.0,11.4799,11.5782,11.4173,11.5335,264200.0
2008-01-22 15:10:00,12.9,12.9,12.79,12.83,254600.0,11.5335,11.5335,11.4352,11.4709,254600.0
2008-01-22 15:20:00,12.83,12.86,12.76,12.81,152200.0,11.4709,11.4978,11.4084,11.4531,152200.0
2008-01-22 15:30:00,12.81,12.9,12.81,12.83,244200.0,11.4531,11.5335,11.4531,11.4709,244200.0
2008-01-22 15:40:00,12.83,12.87,12.78,12.81,263400.0,11.4709,11.5067,11.4262,11.4531,263400.0
2008-01-22 15:50:00,12.81,12.81,12.66,12.73,765000.0,11.4531,11.4531,11.319,11.3815,765000.0
2008-01-23 09:30:00,12.47,12.63,12.03,12.45,433000.0,11.1491,11.2921,10.7557,11.1312,433000.0
2008-01-23 09:40:00,12.45,12.5,12.33,12.49,212000.0,11.1312,11.1759,11.0239,11.167,212000.0
2008-01-23 09:50:00,12.49,12.63,12.43,12.61,204000.0,11.167,11.2921,11.1133,11.2743,204000.0
2008-01-23 10:00:00,12.61,12.68,12.54,12.56,182400.0,11.2743,11.3368,11.2117,11.2295,182400.0
2008-01-23 10:10:00,12.56,12.77,12.55,12.75,161000.0,11.2295,11.4173,11.2206,11.3994,161000.0
2008-01-23 10:20:00,12.74,12.78,12.63,12.68,224800.0,11.3905,11.4262,11.2921,11.3368,224800.0
2008-01-23 10:30:00,12.68,12.74,12.65,12.72,167200.0,11.3368,11.3905,11.31,11.3726,167200.0
2008-01-23 10:40:00,12.72,12.76,12.63,12.74,329200.0,11.3726,11.4084,11.2921,11.3905,329200.0
2008-01-23 10:50:00,12.73,12.79,12.68,12.74,230400.0,11.3815,11.4352,11.3368,11.3905,230400.0
2008-01-23 11:00:00,12.74,12.79,12.68,12.7,149200.0,11.3905,11.4352,11.3368,11.3547,149200.0
2008-01-23 11:10:00,12.71,12.74,12.69,12.71,110400.0,11.3637,11.3905,11.3458,11.3637,110400.0
2008-01-23 11:20:00,12.72,12.77,12.65,12.65,142600.0,11.3726,11.4173,11.31,11.31,142600.0
2008-01-23 11:30:00,12.65,12.74,12.51,12.74,243000.0,11.31,11.3905,11.1848,11.3905,243000.0
2008-01-23 11:40:00,12.75,12.75,12.61,12.62,238600.0,11.3994,11.3994,11.2743,11.2832,238600.0
2008-01-23 11:50:00,12.62,12.68,12.54,12.55,131800.0,11.2832,11.3368,11.2117,11.2206,131800.0
2008-01-23 12:00:00,12.55,12.58,12.49,12.55,138800.0,11.2206,11.2474,11.167,11.2206,138800.0
2008-01-23 12:10:00,12.54,12.69,12.49,12.67,142600.0,11.2117,11.3458,11.167,11.3279,142600.0
2008-01-23 12:20:00,12.66,12.72,12.61,12.68,165600.0,11.319,11.3726,11.2743,11.3368,165600.0
2008-01-23 12:30:00,12.68,12.69,12.39,12.4,309000.0,11.3368,11.3458,11.0776,11.0865,309000.0
2008-01-23 12:40:00,12.39,12.46,12.33,12.45,217400.0,11.0776,11.1401,11.0239,11.1312,217400.0
2008-01-23 12:50:00,12.45,12.55,12.41,12.47,186600.0,11.1312,11.2206,11.0954,11.1491,186600.0
2008-01-23 13:00:00,12.47,12.53,12.46,12.47,176600.0,11.1491,11.2027,11.1401,11.1491,176600.0
2008-01-23 13:10:00,12.47,12.53,12.42,12.45,198400.0,11.1491,11.2027,11.1044,11.1312,198400.0
2008-01-23 13:20:00,12.45,12.57,12.45,12.55,134400.0,11.1312,11.2385,11.1312,11.2206,134400.0
2008-01-23 13:30:00,12.55,12.63,12.53,12.56,202400.0,11.2206,11.2921,11.2027,11.2295,202400.0
2008-01-23 13:40:00,12.56,12.65,12.55,12.63,131400.0,11.2295,11.31,11.2206,11.2921,131400.0
2008-01-23 13:50:00,12.63,12.67,12.6,12.62,130000.0,11.2921,11.3279,11.2653,11.2832,130000.0
2008-01-23 14:00:00,12.61,12.72,12.55,12.72,162400.0,11.2743,11.3726,11.2206,11.3726,162400.0
2008-01-23 14:10:00,12.72,12.75,12.68,12.68,166600.0,11.3726,11.3994,11.3368,11.3368,166600.0
2008-01-23 14:20:00,12.68,12.83,12.65,12.81,208600.0,11.3368,11.4709,11.31,11.4531,208600.0
2008-01-23 14:30:00,12.8,12.81,12.69,12.8,270600.0,11.4441,11.4531,11.3458,11.4441,270600.0
2008-01-23 14:40:00,12.8,12.8,12.63,12.65,288200.0,11.4441,11.4441,11.2921,11.31,288200.0
2008-01-23 14:50:00,12.65,12.75,12.6,12.74,636000.0,11.31,11.3994,11.2653,11.3905,636000.0
2008-01-23 15:00:00,12.76,13.04,12.74,13.03,834000.0,11.4084,11.6587,11.3905,11.6498,834000.0
2008-01-23 15:10:00,13.03,13.12,12.99,13.08,561400.0,11.6498,11.7302,11.614,11.6945,561400.0
2008-01-23 15:20:00,13.08,13.2,13.05,13.2,709200.0,11.6945,11.8018,11.6676,11.8018,709200.0
2008-01-23 15:30:00,13.2,13.29,13.15,13.28,710200.0,11.8018,11.8822,11.7571,11.8733,710200.0
2008-01-23 15:40:00,13.28,13.38,13.15,13.38,582600.0,11.8733,11.9627,11.7571,11.9627,582600.0
2008-01-23 15:50:00,13.38,13.62,13.35,13.51,1752000.0,11.9627,12.1773,11.9359,12.0789,1752000.0
2008-01-24 09:30:00,13.43,13.61,13.19,13.52,289600.0,12.0074,12.1683,11.7928,12.0879,289600.0
2008-01-24 09:40:00,13.5,13.66,13.42,13.44,252400.0,12.07,12.213,11.9985,12.0163,252400.0
2008-01-24 09:50:00,13.45,13.69,13.44,13.53,206600.0,12.0253,12.2399,12.0163,12.0968,206600.0
2008-01-24 10:00:00,13.53,13.55,13.44,13.44,173400.0,12.0968,12.1147,12.0163,12.0163,173400.0
2008-01-24 10:10:00,13.45,13.51,13.24,13.26,312200.0,12.0253,12.0789,11.8375,11.8554,312200.0
2008-01-24 10:20:00,13.26,13.26,13.11,13.19,317200.0,11.8554,11.8554,11.7213,11.7928,317200.0
2008-01-24 10:30:00,13.19,13.31,13.13,13.31,402600.0,11.7928,11.9001,11.7392,11.9001,402600.0
2008-01-24 10:40:00,13.31,13.37,13.29,13.29,196200.0,11.9001,11.9537,11.8822,11.8822,196200.0
2008-01-24 10:50:00,13.3,13.3,13.19,13.24,242200.0,11.8912,11.8912,11.7928,11.8375,242200.0
2008-01-24 11:00:00,13.24,13.24,13.13,13.15,164800.0,11.8375,11.8375,11.7392,11.7571,164800.0
2008-01-24 11:10:00,13.15,13.27,13.14,13.24,216200.0,11.7571,11.8643,11.7481,11.8375,216200.0
2008-01-24 11:20:00,13.24,13.3,13.22,13.24,100400.0,11.8375,11.8912,11.8196,11.8375,100400.0
2008-01-24 11:30:00,13.24,13.24,13.11,13.12,218400.0,11.8375,11.8375,11.7213,11.7302,218400.0
2008-01-24 11:40:00,13.12,13.23,13.11,13.16,195400.0,11.7302,11.8286,11.7213,11.766,195400.0
2008-01-24 11:50:00,13.16,13.16,13.12,13.12,142800.0,11.766,11.766,11.7302,11.7302,142800.0
2008-01-24 12:00:00,13.11,13.15,13.06,13.13,233200.0,11.7213,11.7571,11.6766,11.7392,233200.0
2008-01-24 12:10:00,13.13,13.19,13.1,13.15,139800.0,11.7392,11.7928,11.7123,11.7571,139800.0
2008-01-24 12:20:00,13.15,13.18,13.08,13.09,116800.0,11.7571,11.7839,11.6945,11.7034,116800.0
2008-01-24 12:30:00,13.09,13.12,13.02,13.05,160400.0,11.7034,11.7302,11.6408,11.6676,160400.0
2008-01-24 12:40:00,13.04,13.13,13.04,13.12,170200.0,11.6587,11.7392,11.6587,11.7302,170200.0
2008-01-24 12:50:00,13.13,13.17,13.1,13.15,81800.0,11.7392,11.7749,11.7123,11.7571,81800.0
2008-01-24 13:00:00,13.15,13.16,13.04,13.06,105400.0,11.7571,11.766,11.6587,11.6766,105400.0
2008-01-24 13:10:00,13.06,13.14,13.03,13.11,109400.0,11.6766,11.7481,11.6498,11.7213,109400.0
2008-01-24 13:20:00,13.11,13.15,13.08,13.09,126400.0,11.7213,11.7571,11.6945,11.7034,126400.0
2008-01-24 13:30:00,13.09,13.14,13.06,13.13,198200.0,11.7034,11.7481,11.6766,11.7392,198200.0
2008-01-24 13:40:00,13.13,13.21,13.13,13.13,138200.0,11.7392,11.8107,11.7392,11.7392,138200.0
2008-01-24 13:50:00,13.13,13.19,13.13,13.17,121000.0,11.7392,11.7928,11.7392,11.7749,121000.0
2008-01-24 14:00:00,13.17,13.25,13.14,13.24,128400.0,11.7749,11.8465,11.7481,11.8375,128400.0
2008-01-24 14:10:00,13.24,13.28,13.19,13.28,256000.0,11.8375,11.8733,11.7928,11.8733,256000.0
2008-01-24 14:20:00,13.28,13.38,13.27,13.38,225000.0,11.8733,11.9627,11.8643,11.9627,225000.0
2008-01-24 14:30:00,13.38,13.45,13.36,13.44,302400.0,11.9627,12.0253,11.9448,12.0163,302400.0
2008-01-24 14:40:00,13.44,13.46,13.39,13.4,305200.0,12.0163,12.0342,11.9716,11.9806,305200.0
2008-01-24 14:50:00,13.4,13.4,13.29,13.33,155200.0,11.9806,11.9806,11.8822,11.918,155200.0
2008-01-24 15:00:00,13.33,13.36,13.29,13.34,168200.0,11.918,11.9448,11.8822,11.9269,168200.0
2008-01-24 15:10:00,13.34,13.38,13.3,13.33,214800.0,11.9269,11.9627,11.8912,11.918,214800.0
2008-01-24 15:20:00,13.33,13.39,13.33,13.36,204400.0,11.918,11.9716,11.918,11.9448,204400.0
2008-01-24 15:30:00,13.36,13.38,13.34,13.36,266600.0,11.9448,11.9627,11.9269,11.9448,266600.0
2008-01-24 15:40:00,13.35,13.43,13.35,13.41,257000.0,11.9359,12.0074,11.9359,11.9895,257000.0
2008-01-24 15:50:00,13.41,13.43,13.36,13.41,470400.0,11.9895,12.0074,11.9448,11.9895,470400.0
2008-01-25 09:30:00,13.69,13.96,13.63,13.92,387600.0,12.2399,12.4812,12.1862,12.4455,387600.0
2008-01-25 09:40:00,13.93,13.99,13.92,13.99,405200.0,12.4544,12.5081,12.4455,12.5081,405200.0
2008-01-25 09:50:00,13.99,14.12,13.9,13.99,323400.0,12.5081,12.6243,12.4276,12.5081,323400.0
2008-01-25 10:00:00,13.99,13.99,13.79,13.88,215800.0,12.5081,12.5081,12.3293,12.4097,215800.0
2008-01-25 10:10:00,13.88,13.93,13.85,13.85,144400.0,12.4097,12.4544,12.3829,12.3829,144400.0
2008-01-25 10:20:00,13.85,13.85,13.5,13.76,469600.0,12.3829,12.3829,12.07,12.3024,469600.0
2008-01-25 10:30:00,13.76,13.77,13.56,13.7,233000.0,12.3024,12.3114,12.1236,12.2488,233000.0
2008-01-25 10:40:00,13.7,13.76,13.61,13.74,151000.0,12.2488,12.3024,12.1683,12.2846,151000.0
2008-01-25 10:50:00,13.73,13.74,13.65,13.7,157600.0,12.2756,12.2846,12.2041,12.2488,157600.0
2008-01-25 11:00:00,13.7,13.72,13.65,13.68,144600.0,12.2488,12.2667,12.2041,12.2309,144600.0
2008-01-25 11:10:00,13.68,13.75,13.68,13.75,170200.0,12.2309,12.2935,12.2309,12.2935,170200.0
2008-01-25 11:20:00,13.75,13.76,13.63,13.69,141800.0,12.2935,12.3024,12.1862,12.2399,141800.0
2008-01-25 11:30:00,13.69,13.82,13.68,13.79,145400.0,12.2399,12.3561,12.2309,12.3293,145400.0
2008-01-25 11:40:00,13.78,13.8,13.71,13.73,140600.0,12.3203,12.3382,12.2577,12.2756,140600.0
2008-01-25 11:50:00,13.73,13.75,13.72,13.74,70200.0,12.2756,12.2935,12.2667,12.2846,70200.0
2008-01-25 12:00:00,13.74,13.76,13.65,13.65,101800.0,12.2846,12.3024,12.2041,12.2041,101800.0
2008-01-25 12:10:00,13.65,13.72,13.65,13.71,76800.0,12.2041,12.2667,12.2041,12.2577,76800.0
2008-01-25 12:20:00,13.7,13.71,13.68,13.69,74000.0,12.2488,12.2577,12.2309,12.2399,74000.0
2008-01-25 12:30:00,13.69,13.69,13.65,13.65,70200.0,12.2399,12.2399,12.2041,12.2041,70200.0
2008-01-25 12:40:00,13.65,13.69,13.6,13.62,95200.0,12.2041,12.2399,12.1594,12.1773,95200.0
2008-01-25 12:50:00,13.62,13.64,13.59,13.6,228600.0,12.1773,12.1951,12.1504,12.1594,228600.0
2008-01-25 13:00:00,13.59,13.62,13.56,13.62,264800.0,12.1504,12.1773,12.1236,12.1773,264800.0
2008-01-25 13:10:00,13.62,13.66,13.62,13.65,117200.0,12.1773,12.213,12.1773,12.2041,117200.0
2008-01-25 13:20:00,13.65,13.65,13.58,13.58,142000.0,12.2041,12.2041,12.1415,12.1415,142000.0
2008-01-25 13:30:00,13.57,13.6,13.44,13.52,210000.0,12.1326,12.1594,12.0163,12.0879,210000.0
2008-01-25 13:40:00,13.52,13.56,13.49,13.53,230000.0,12.0879,12.1236,12.061,12.0968,230000.0
2008-01-25 13:50:00,13.53,13.53,13.43,13.45,196400.0,12.0968,12.0968,12.0074,12.0253,196400.0
2008-01-25 14:00:00,13.45,13.47,13.4,13.45,109200.0,12.0253,12.0432,11.9806,12.0253,109200.0
2008-01-25 14:10:00,13.44,13.52,13.43,13.46,82200.0,12.0163,12.0879,12.0074,12.0342,82200.0
2008-01-25 14:20:00,13.46,13.51,13.42,13.46,122000.0,12.0342,12.0789,11.9985,12.0342,122000.0
2008-01-25 14:30:00,13.45,13.49,13.44,13.44,118400.0,12.0253,12.061,12.0163,12.0163,118400.0
2008-01-25 14:40:00,13.45,13.47,13.36,13.38,132400.0,12.0253,12.0432,11.9448,11.9627,132400.0
2008-01-25 14:50:00,13.38,13.44,13.32,13.4,119000.0,11.9627,12.0163,11.909,11.9806,119000.0
2008-01-25 15:00:00,13.4,13.42,13.34,13.38,122000.0,11.9806,11.9985,11.9269,11.9627,122000.0
2008-01-25 15:10:00,13.38,13.47,13.33,13.47,181600.0,11.9627,12.0432,11.918,12.0432,181600.0
2008-01-25 15:20:00,13.47,13.52,13.44,13.46,196200.0,12.0432,12.0879,12.0163,12.0342,196200.0
2008-01-25 15:30:00,13.47,13.53,13.44,13.51,210000.0,12.0432,12.0968,12.0163,12.0789,210000.0
2008-01-25 15:40:00,13.51,13.55,13.42,13.42,230800.0,12.0789,12.1147,11.9985,11.9985,230800.0
2008-01-25 15:50:00,13.42,13.47,13.37,13.44,426800.0,11.9985,12.0432,11.9537,12.0163,426800.0
2008-01-28 09:30:00,13.54,13.69,13.44,13.47,224600.0,12.1057,12.2399,12.0163,12.0432,224600.0
2008-01-28 09:40:00,13.46,13.6,13.38,13.6,145800.0,12.0342,12.1594,11.9627,12.1594,145800.0
2008-01-28 09:50:00,13.61,13.63,13.58,13.62,149000.0,12.1683,12.1862,12.1415,12.1773,149000.0
2008-01-28 10:00:00,13.62,13.62,13.45,13.45,227200.0,12.1773,12.1773,12.0253,12.0253,227200.0
2008-01-28 10:10:00,13.45,13.51,13.45,13.51,101200.0,12.0253,12.0789,12.0253,12.0789,101200.0
2008-01-28 10:20:00,13.51,13.58,13.49,13.55,337400.0,12.0789,12.1415,12.061,12.1147,337400.0
2008-01-28 10:30:00,13.55,13.59,13.52,13.55,307800.0,12.1147,12.1504,12.0879,12.1147,307800.0
2008-01-28 10:40:00,13.55,13.59,13.51,13.57,134200.0,12.1147,12.1504,12.0789,12.1326,134200.0
2008-01-28 10:50:00,13.56,13.59,13.53,13.56,82600.0,12.1236,12.1504,12.0968,12.1236,82600.0
2008-01-28 11:00:00,13.56,13.61,13.55,13.56,99200.0,12.1236,12.1683,12.1147,12.1236,99200.0
2008-01-28 11:10:00,13.56,13.59,13.52,13.54,87200.0,12.1236,12.1504,12.0879,12.1057,87200.0
2008-01-28 11:20:00,13.54,13.58,13.52,13.56,87400.0,12.1057,12.1415,12.0879,12.1236,87400.0
2008-01-28 11:30:00,13.56,13.62,13.56,13.58,87800.0,12.1236,12.1773,12.1236,12.1415,87800.0
2008-01-28 11:40:00,13.59,13.59,13.55,13.57,80000.0,12.1504,12.1504,12.1147,12.1326,80000.0
2008-01-28 11:50:00,13.57,13.59,13.55,13.55,69400.0,12.1326,12.1504,12.1147,12.1147,69400.0
2008-01-28 12:00:00,13.55,13.58,13.52,13.55,52600.0,12.1147,12.1415,12.0879,12.1147,52600.0
2008-01-28 12:10:00,13.54,13.55,13.51,13.52,47400.0,12.1057,12.1147,12.0789,12.0879,47400.0
2008-01-28 12:20:00,13.52,13.58,13.52,13.53,91200.0,12.0879,12.1415,12.0879,12.0968,91200.0
2008-01-28 12:30:00,13.53,13.56,13.53,13.53,59000.0,12.0968,12.1236,12.0968,12.0968,59000.0
2008-01-28 12:40:00,13.53,13.61,13.53,13.6,88000.0,12.0968,12.1683,12.0968,12.1594,88000.0
2008-01-28 12:50:00,13.6,13.6,13.56,13.56,65600.0,12.1594,12.1594,12.1236,12.1236,65600.0
2008-01-28 13:00:00,13.56,13.64,13.56,13.61,93000.0,12.1236,12.1951,12.1236,12.1683,93000.0
2008-01-28 13:10:00,13.6,13.63,13.58,13.61,95800.0,12.1594,12.1862,12.1415,12.1683,95800.0
2008-01-28 13:20:00,13.62,13.64,13.6,13.6,128600.0,12.1773,12.1951,12.1594,12.1594,128600.0
2008-01-28 13:30:00,13.6,13.63,13.59,13.6,129400.0,12.1594,12.1862,12.1504,12.1594,129400.0
2008-01-28 13:40:00,13.6,13.62,13.57,13.59,114800.0,12.1594,12.1773,12.1326,12.1504,114800.0
2008-01-28 13:50:00,13.59,13.65,13.59,13.63,117800.0,12.1504,12.2041,12.1504,12.1862,117800.0
2008-01-28 14:00:00,13.63,13.67,13.63,13.67,119800.0,12.1862,12.222,12.1862,12.222,119800.0
2008-01-28 14:10:00,13.67,13.7,13.65,13.66,137000.0,12.222,12.2488,12.2041,12.213,137000.0
2008-01-28 14:20:00,13.67,13.71,13.65,13.65,109800.0,12.222,12.2577,12.2041,12.2041,109800.0
2008-01-28 14:30:00,13.65,13.72,13.65,13.72,103800.0,12.2041,12.2667,12.2041,12.2667,103800.0
2008-01-28 14:40:00,13.71,13.74,13.71,13.72,123000.0,12.2577,12.2846,12.2577,12.2667,123000.0
2008-01-28 14:50:00,13.72,13.72,13.65,13.68,153200.0,12.2667,12.2667,12.2041,12.2309,153200.0
2008-01-28 15:00:00,13.67,13.71,13.64,13.67,121200.0,12.222,12.2577,12.1951,12.222,121200.0
2008-01-28 15:10:00,13.67,13.67,13.59,13.62,195000.0,12.222,12.222,12.1504,12.1773,195000.0
2008-01-28 15:20:00,13.62,13.65,13.61,13.63,219400.0,12.1773,12.2041,12.1683,12.1862,219400.0
2008-01-28 15:30:00,13.63,13.71,13.62,13.71,240200.0,12.1862,12.2577,12.1773,12.2577,240200.0
2008-01-28 15:40:00,13.71,13.82,13.71,13.78,345000.0,12.2577,12.3561,12.2577,12.3203,345000.0
2008-01-28 15:50:00,13.77,13.8,13.72,13.79,353200.0,12.3114,12.3382,12.2667,12.3293,353200.0
2008-01-29 09:30:00,13.82,13.94,13.81,13.9,173400.0,12.3561,12.4634,12.3471,12.4276,173400.0
2008-01-29 09:40:00,13.9,13.95,13.88,13.95,238200.0,12.4276,12.4723,12.4097,12.4723,238200.0
2008-01-29 09:50:00,13.95,13.95,13.85,13.85,149400.0,12.4723,12.4723,12.3829,12.3829,149400.0
2008-01-29 10:00:00,13.85,13.92,13.73,13.92,202000.0,12.3829,12.4455,12.2756,12.4455,202000.0
2008-01-29 10:10:00,13.92,14.02,13.92,13.93,230800.0,12.4455,12.5349,12.4455,12.4544,230800.0
2008-01-29 10:20:00,13.93,14.08,13.93,14.03,231600.0,12.4544,12.5885,12.4544,12.5438,231600.0
2008-01-29 10:30:00,14.04,14.06,13.9,13.9,193800.0,12.5528,12.5707,12.4276,12.4276,193800.0
2008-01-29 10:40:00,13.9,13.9,13.83,13.87,180600.0,12.4276,12.4276,12.365,12.4008,180600.0
2008-01-29 10:50:00,13.88,13.94,13.86,13.92,107200.0,12.4097,12.4634,12.3918,12.4455,107200.0
2008-01-29 11:00:00,13.92,13.92,13.88,13.9,144800.0,12.4455,12.4455,12.4097,12.4276,144800.0
2008-01-29 11:10:00,13.9,13.92,13.87,13.92,156000.0,12.4276,12.4455,12.4008,12.4455,156000.0
2008-01-29 11:20:00,13.92,13.93,13.87,13.88,109200.0,12.4455,12.4544,12.4008,12.4097,109200.0
2008-01-29 11:30:00,13.88,13.94,13.88,13.9,164600.0,12.4097,12.4634,12.4097,12.4276,164600.0
2008-01-29 11:40:00,13.9,13.94,13.9,13.93,124000.0,12.4276,12.4634,12.4276,12.4544,124000.0
2008-01-29 11:50:00,13.93,14.0,13.93,13.99,178800.0,12.4544,12.517,12.4544,12.5081,178800.0
2008-01-29 12:00:00,13.99,14.03,13.97,13.97,132400.0,12.5081,12.5438,12.4902,12.4902,132400.0
2008-01-29 12:10:00,13.97,13.99,13.88,13.88,112400.0,12.4902,12.5081,12.4097,12.4097,112400.0
2008-01-29 12:20:00,13.88,13.95,13.87,13.93,133000.0,12.4097,12.4723,12.4008,12.4544,133000.0
2008-01-29 12:30:00,13.93,13.95,13.88,13.88,49200.0,12.4544,12.4723,12.4097,12.4097,49200.0
2008-01-29 12:40:00,13.88,13.94,13.88,13.91,98600.0,12.4097,12.4634,12.4097,12.4365,98600.0
2008-01-29 12:50:00,13.91,13.92,13.88,13.9,68600.0,12.4365,12.4455,12.4097,12.4276,68600.0
2008-01-29 13:00:00,13.9,13.93,13.85,13.88,116800.0,12.4276,12.4544,12.3829,12.4097,116800.0
2008-01-29 13:10:00,13.89,13.96,13.89,13.96,59800.0,12.4187,12.4812,12.4187,12.4812,59800.0
2008-01-29 13:20:00,13.96,13.99,13.95,13.99,77000.0,12.4812,12.5081,12.4723,12.5081,77000.0
2008-01-29 13:30:00,13.99,14.06,13.97,14.02,109000.0,12.5081,12.5707,12.4902,12.5349,109000.0
2008-01-29 13:40:00,14.03,14.03,14.0,14.02,159600.0,12.5438,12.5438,12.517,12.5349,159600.0
2008-01-29 13:50:00,14.02,14.03,14.0,14.01,104200.0,12.5349,12.5438,12.517,12.526,104200.0
2008-01-29 14:00:00,14.01,14.03,13.96,13.99,206000.0,12.526,12.5438,12.4812,12.5081,206000.0
2008-01-29 14:10:00,13.99,14.02,13.97,14.01,182600.0,12.5081,12.5349,12.4902,12.526,182600.0
2008-01-29 14:20:00,14.01,14.04,13.99,14.02,155400.0,12.526,12.5528,12.5081,12.5349,155400.0
2008-01-29 14:30:00,14.02,14.03,13.98,14.0,135800.0,12.5349,12.5438,12.4991,12.517,135800.0
2008-01-29 14:40:00,14.0,14.03,13.96,14.01,138600.0,12.517,12.5438,12.4812,12.526,138600.0
2008-01-29 14:50:00,14.01,14.07,14.01,14.05,126600.0,12.526,12.5796,12.526,12.5617,126600.0
2008-01-29 15:00:00,14.05,14.11,14.04,14.11,150400.0,12.5617,12.6154,12.5528,12.6154,150400.0
2008-01-29 15:10:00,14.11,14.11,14.04,14.06,126600.0,12.6154,12.6154,12.5528,12.5707,126600.0
2008-01-29 15:20:00,14.06,14.11,14.05,14.05,154800.0,12.5707,12.6154,12.5617,12.5617,154800.0
2008-01-29 15:30:00,14.05,14.08,14.02,14.08,235800.0,12.5617,12.5885,12.5349,12.5885,235800.0
2008-01-29 15:40:00,14.08,14.11,14.04,14.1,215000.0,12.5885,12.6154,12.5528,12.6064,215000.0
2008-01-29 15:50:00,14.11,14.16,14.1,14.11,517400.0,12.6154,12.6601,12.6064,12.6154,517400.0
2008-01-30 09:30:00,13.98,14.17,13.83,14.14,208400.0,12.4991,12.669,12.365,12.6422,208400.0
2008-01-30 09:40:00,14.13,14.2,14.09,14.13,182600.0,12.6332,12.6958,12.5975,12.6332,182600.0
2008-01-30 09:50:00,14.13,14.21,14.13,14.15,175200.0,12.6332,12.7048,12.6332,12.6511,175200.0
2008-01-30 10:00:00,14.15,14.2,14.1,14.12,80800.0,12.6511,12.6958,12.6064,12.6243,80800.0
2008-01-30 10:10:00,14.12,14.17,14.03,14.09,113400.0,12.6243,12.669,12.5438,12.5975,113400.0
2008-01-30 10:20:00,14.09,14.15,14.07,14.1,104000.0,12.5975,12.6511,12.5796,12.6064,104000.0
2008-01-30 10:30:00,14.1,14.15,14.08,14.1,237000.0,12.6064,12.6511,12.5885,12.6064,237000.0
2008-01-30 10:40:00,14.1,14.14,14.09,14.13,152400.0,12.6064,12.6422,12.5975,12.6332,152400.0
2008-01-30 10:50:00,14.14,14.17,14.12,14.15,122200.0,12.6422,12.669,12.6243,12.6511,122200.0
2008-01-30 11:00:00,14.15,14.17,14.1,14.1,144600.0,12.6511,12.669,12.6064,12.6064,144600.0
2008-01-30 11:10:00,14.1,14.1,14.01,14.01,112200.0,12.6064,12.6064,12.526,12.526,112200.0
2008-01-30 11:20:00,14.01,14.03,13.97,13.98,89000.0,12.526,12.5438,12.4902,12.4991,89000.0
2008-01-30 11:30:00,13.99,14.01,13.96,13.97,88200.0,12.5081,12.526,12.4812,12.4902,88200.0
2008-01-30 11:40:00,13.97,13.97,13.93,13.95,142600.0,12.4902,12.4902,12.4544,12.4723,142600.0
2008-01-30 11:50:00,13.95,13.95,13.84,13.86,201800.0,12.4723,12.4723,12.374,12.3918,201800.0
2008-01-30 12:00:00,13.85,13.94,13.84,13.93,93800.0,12.3829,12.4634,12.374,12.4544,93800.0
2008-01-30 12:10:00,13.94,13.95,13.92,13.94,65200.0,12.4634,12.4723,12.4455,12.4634,65200.0
2008-01-30 12:20:00,13.94,13.94,13.9,13.9,115400.0,12.4634,12.4634,12.4276,12.4276,115400.0
2008-01-30 12:30:00,13.9,13.92,13.88,13.9,88400.0,12.4276,12.4455,12.4097,12.4276,88400.0
2008-01-30 12:40:00,13.9,13.9,13.88,13.89,55400.0,12.4276,12.4276,12.4097,12.4187,55400.0
2008-01-30 12:50:00,13.89,13.9,13.84,13.84,62200.0,12.4187,12.4276,12.374,12.374,62200.0
2008-01-30 13:00:00,13.84,13.87,13.81,13.83,127200.0,12.374,12.4008,12.3471,12.365,127200.0
2008-01-30 13:10:00,13.82,13.84,13.79,13.84,114400.0,12.3561,12.374,12.3293,12.374,114400.0
2008-01-30 13:20:00,13.84,13.85,13.8,13.84,74200.0,12.374,12.3829,12.3382,12.374,74200.0
2008-01-30 13:30:00,13.84,13.84,13.8,13.81,58000.0,12.374,12.374,12.3382,12.3471,58000.0
2008-01-30 13:40:00,13.81,13.83,13.79,13.81,68400.0,12.3471,12.365,12.3293,12.3471,68400.0
2008-01-30 13:50:00,13.81,13.85,13.8,13.82,54600.0,12.3471,12.3829,12.3382,12.3561,54600.0
2008-01-30 14:00:00,13.83,13.85,13.78,13.84,190200.0,12.365,12.3829,12.3203,12.374,190200.0
2008-01-30 14:10:00,13.83,14.06,13.82,14.05,369200.0,12.365,12.5707,12.3561,12.5617,369200.0
2008-01-30 14:20:00,14.05,14.15,13.94,14.1,318600.0,12.5617,12.6511,12.4634,12.6064,318600.0
2008-01-30 14:30:00,14.09,14.09,13.95,14.03,354400.0,12.5975,12.5975,12.4723,12.5438,354400.0
2008-01-30 14:40:00,14.03,14.15,14.02,14.08,257400.0,12.5438,12.6511,12.5349,12.5885,257400.0
2008-01-30 14:50:00,14.08,14.15,14.06,14.13,315200.0,12.5885,12.6511,12.5707,12.6332,315200.0
2008-01-30 15:00:00,14.13,14.38,14.12,14.33,301600.0,12.6332,12.8568,12.6243,12.8121,301600.0
2008-01-30 15:10:00,14.34,14.4,14.29,14.3,816600.0,12.821,12.8746,12.7763,12.7852,816600.0
2008-01-30 15:20:00,14.3,14.35,14.25,14.27,212400.0,12.7852,12.8299,12.7405,12.7584,212400.0
2008-01-30 15:30:00,14.27,14.31,14.14,14.15,244800.0,12.7584,12.7942,12.6422,12.6511,244800.0
2008-01-30 15:40:00,14.15,14.2,14.11,14.13,229200.0,12.6511,12.6958,12.6154,12.6332,229200.0
2008-01-30 15:50:00,14.13,14.17,14.06,14.07,386400.0,12.6332,12.669,12.5707,12.5796,386400.0
2008-01-31 09:30:00,13.79,13.83,13.46,13.74,356000.0,12.3293,12.365,12.0342,12.2846,356000.0
2008-01-31 09:40:00,13.74,13.78,13.65,13.77,124000.0,12.2846,12.3203,12.2041,12.3114,124000.0
2008-01-31 09:50:00,13.76,13.83,13.67,13.75,193200.0,12.3024,12.365,12.222,12.2935,193200.0
2008-01-31 10:00:00,13.75,13.79,13.69,13.79,329000.0,12.2935,12.3293,12.2399,12.3293,329000.0
2008-01-31 10:10:00,13.81,13.95,13.74,13.75,391000.0,12.3471,12.4723,12.2846,12.2935,391000.0
2008-01-31 10:20:00,13.75,13.79,13.65,13.78,142600.0,12.2935,12.3293,12.2041,12.3203,142600.0
2008-01-31 10:30:00,13.79,13.86,13.7,13.72,240400.0,12.3293,12.3918,12.2488,12.2667,240400.0
2008-01-31 10:40:00,13.72,13.79,13.7,13.75,141200.0,12.2667,12.3293,12.2488,12.2935,141200.0
2008-01-31 10:50:00,13.76,13.9,13.72,13.89,116000.0,12.3024,12.4276,12.2667,12.4187,116000.0
2008-01-31 11:00:00,13.89,13.91,13.77,13.79,103400.0,12.4187,12.4365,12.3114,12.3293,103400.0
2008-01-31 11:10:00,13.78,13.91,13.75,13.9,103000.0,12.3203,12.4365,12.2935,12.4276,103000.0
2008-01-31 11:20:00,13.9,14.09,13.9,14.06,148400.0,12.4276,12.5975,12.4276,12.5707,148400.0
2008-01-31 11:30:00,14.05,14.09,13.97,13.97,126600.0,12.5617,12.5975,12.4902,12.4902,126600.0
2008-01-31 11:40:00,13.96,14.1,13.96,14.08,166800.0,12.4812,12.6064,12.4812,12.5885,166800.0
2008-01-31 11:50:00,14.08,14.16,14.03,14.05,194600.0,12.5885,12.6601,12.5438,12.5617,194600.0
2008-01-31 12:00:00,14.05,14.06,13.94,13.95,79000.0,12.5617,12.5707,12.4634,12.4723,79000.0
2008-01-31 12:10:00,13.96,14.01,13.94,13.99,62800.0,12.4812,12.526,12.4634,12.5081,62800.0
2008-01-31 12:20:00,13.99,14.03,13.93,13.96,118000.0,12.5081,12.5438,12.4544,12.4812,118000.0
2008-01-31 12:30:00,13.96,14.01,13.95,13.97,75000.0,12.4812,12.526,12.4723,12.4902,75000.0
2008-01-31 12:40:00,13.97,14.01,13.94,14.01,64000.0,12.4902,12.526,12.4634,12.526,64000.0
2008-01-31 12:50:00,14.02,14.02,13.88,13.96,76000.0,12.5349,12.5349,12.4097,12.4812,76000.0
2008-01-31 13:00:00,13.96,13.97,13.93,13.95,83000.0,12.4812,12.4902,12.4544,12.4723,83000.0
2008-01-31 13:10:00,13.95,14.0,13.95,13.99,47800.0,12.4723,12.517,12.4723,12.5081,47800.0
2008-01-31 13:20:00,13.99,14.03,13.97,14.01,69000.0,12.5081,12.5438,12.4902,12.526,69000.0
2008-01-31 13:30:00,14.0,14.06,13.99,14.02,113200.0,12.517,12.5707,12.5081,12.5349,113200.0
2008-01-31 13:40:00,14.02,14.06,14.01,14.05,138800.0,12.5349,12.5707,12.526,12.5617,138800.0
2008-01-31 13:50:00,14.05,14.06,13.95,13.97,430200.0,12.5617,12.5707,12.4723,12.4902,430200.0
2008-01-31 14:00:00,13.97,14.01,13.95,13.97,151000.0,12.4902,12.526,12.4723,12.4902,151000.0
2008-01-31 14:10:00,13.97,14.01,13.95,14.01,200800.0,12.4902,12.526,12.4723,12.526,200800.0
2008-01-31 14:20:00,14.0,14.01,13.94,13.96,253600.0,12.517,12.526,12.4634,12.4812,253600.0
2008-01-31 14:30:00,13.95,13.97,13.92,13.97,283000.0,12.4723,12.4902,12.4455,12.4902,283000.0
2008-01-31 14:40:00,13.96,14.01,13.93,14.0,253600.0,12.4812,12.526,12.4544,12.517,253600.0
2008-01-31 14:50:00,14.0,14.01,13.94,13.98,185800.0,12.517,12.526,12.4634,12.4991,185800.0
2008-01-31 15:00:00,13.98,14.01,13.96,13.97,443200.0,12.4991,12.526,12.4812,12.4902,443200.0
2008-01-31 15:10:00,13.99,14.03,13.97,14.01,305200.0,12.5081,12.5438,12.4902,12.526,305200.0
2008-01-31 15:20:00,14.01,14.03,13.97,14.02,555600.0,12.526,12.5438,12.4902,12.5349,555600.0
2008-01-31 15:30:00,14.02,14.07,14.01,14.05,608600.0,12.5349,12.5796,12.526,12.5617,608600.0
2008-01-31 15:40:00,14.06,14.11,14.05,14.06,519800.0,12.5707,12.6154,12.5617,12.5707,519800.0
2008-01-31 15:50:00,14.06,14.15,13.88,13.95,1174400.0,12.5707,12.6511,12.4097,12.4723,1174400.0
2008-02-01 09:30:00,14.06,14.19,13.96,14.1,334800.0,12.5707,12.6869,12.4812,12.6064,334800.0
2008-02-01 09:40:00,14.09,14.34,14.06,14.32,232800.0,12.5975,12.821,12.5707,12.8031,232800.0
2008-02-01 09:50:00,14.33,14.47,14.31,14.42,222400.0,12.8121,12.9372,12.7942,12.8925,222400.0
2008-02-01 10:00:00,14.42,14.74,14.42,14.63,432400.0,12.8925,13.1786,12.8925,13.0803,432400.0
2008-02-01 10:10:00,14.63,14.82,14.6,14.81,529800.0,13.0803,13.2502,13.0535,13.2412,529800.0
2008-02-01 10:20:00,14.81,14.81,14.55,14.59,385600.0,13.2412,13.2412,13.0088,13.0445,385600.0
2008-02-01 10:30:00,14.59,14.69,14.53,14.6,422800.0,13.0445,13.1339,12.9909,13.0535,422800.0
2008-02-01 10:40:00,14.6,14.65,14.4,14.4,312800.0,13.0535,13.0982,12.8746,12.8746,312800.0
2008-02-01 10:50:00,14.4,14.45,14.38,14.41,316200.0,12.8746,12.9193,12.8568,12.8836,316200.0
2008-02-01 11:00:00,14.41,14.52,14.37,14.47,232400.0,12.8836,12.9819,12.8478,12.9372,232400.0
2008-02-01 11:10:00,14.47,14.66,14.44,14.63,187400.0,12.9372,13.1071,12.9104,13.0803,187400.0
2008-02-01 11:20:00,14.64,14.65,14.58,14.58,162000.0,13.0892,13.0982,13.0356,13.0356,162000.0
2008-02-01 11:30:00,14.58,14.59,14.53,14.54,160400.0,13.0356,13.0445,12.9909,12.9998,160400.0
2008-02-01 11:40:00,14.54,14.58,14.53,14.56,188200.0,12.9998,13.0356,12.9909,13.0177,188200.0
2008-02-01 11:50:00,14.56,14.61,14.54,14.61,213400.0,13.0177,13.0624,12.9998,13.0624,213400.0
2008-02-01 12:00:00,14.6,14.61,14.55,14.58,188000.0,13.0535,13.0624,13.0088,13.0356,188000.0
2008-02-01 12:10:00,14.57,14.61,14.56,14.58,148400.0,13.0266,13.0624,13.0177,13.0356,148400.0
2008-02-01 12:20:00,14.57,14.62,14.56,14.62,142200.0,13.0266,13.0713,13.0177,13.0713,142200.0
2008-02-01 12:30:00,14.62,14.65,14.59,14.63,159800.0,13.0713,13.0982,13.0445,13.0803,159800.0
2008-02-01 12:40:00,14.63,14.71,14.63,14.67,564800.0,13.0803,13.1518,13.0803,13.116,564800.0
2008-02-01 12:50:00,14.67,14.7,14.65,14.68,188200.0,13.116,13.1429,13.0982,13.125,188200.0
2008-02-01 13:00:00,14.67,14.7,14.67,14.67,224200.0,13.116,13.1429,13.116,13.116,224200.0
2008-02-01 13:10:00,14.67,14.71,14.67,14.69,344200.0,13.116,13.1518,13.116,13.1339,344200.0
2008-02-01 13:20:00,14.7,14.81,14.7,14.78,399800.0,13.1429,13.2412,13.1429,13.2144,399800.0
2008-02-01 13:30:00,14.78,14.78,14.72,14.78,148400.0,13.2144,13.2144,13.1607,13.2144,148400.0
2008-02-01 13:40:00,14.78,14.78,14.74,14.76,274400.0,13.2144,13.2144,13.1786,13.1965,274400.0
2008-02-01 13:50:00,14.76,14.78,14.75,14.76,145600.0,13.1965,13.2144,13.1876,13.1965,145600.0
2008-02-01 14:00:00,14.75,14.75,14.68,14.74,254600.0,13.1876,13.1876,13.125,13.1786,254600.0
2008-02-01 14:10:00,14.73,14.74,14.72,14.74,166000.0,13.1697,13.1786,13.1607,13.1786,166000.0
2008-02-01 14:20:00,14.74,14.8,14.71,14.74,525200.0,13.1786,13.2323,13.1518,13.1786,525200.0
2008-02-01 14:30:00,14.74,14.8,14.74,14.74,226400.0,13.1786,13.2323,13.1786,13.1786,226400.0
2008-02-01 14:40:00,14.74,14.79,14.72,14.73,140800.0,13.1786,13.2233,13.1607,13.1697,140800.0
2008-02-01 14:50:00,14.72,14.78,14.72,14.78,209800.0,13.1607,13.2144,13.1607,13.2144,209800.0
2008-02-01 15:00:00,14.78,14.88,14.77,14.87,617800.0,13.2144,13.3038,13.2054,13.2949,617800.0
2008-02-01 15:10:00,14.87,14.9,14.81,14.83,474000.0,13.2949,13.3217,13.2412,13.2591,474000.0
2008-02-01 15:20:00,14.83,15.01,14.79,15.0,963000.0,13.2591,13.42,13.2233,13.4111,963000.0
2008-02-01 15:30:00,15.0,15.13,14.95,14.97,627800.0,13.4111,13.5273,13.3664,13.3843,627800.0
2008-02-01 15:40:00,14.97,15.04,14.92,14.97,636000.0,13.3843,13.4468,13.3396,13.3843,636000.0
2008-02-01 15:50:00,14.97,14.99,14.9,14.91,562200.0,13.3843,13.4021,13.3217,13.3306,562200.0
2008-02-04 09:30:00,14.9,14.95,14.6,14.63,268400.0,13.3217,13.3664,13.0535,13.0803,268400.0
2008-02-04 09:40:00,14.63,14.88,14.61,14.71,211000.0,13.0803,13.3038,13.0624,13.1518,211000.0
2008-02-04 09:50:00,14.71,14.8,14.56,14.8,195800.0,13.1518,13.2323,13.0177,13.2323,195800.0
2008-02-04 10:00:00,14.79,14.79,14.65,14.74,181600.0,13.2233,13.2233,13.0982,13.1786,181600.0
2008-02-04 10:10:00,14.74,14.85,14.7,14.72,233800.0,13.1786,13.277,13.1429,13.1607,233800.0
2008-02-04 10:20:00,14.72,14.77,14.71,14.77,158000.0,13.1607,13.2054,13.1518,13.2054,158000.0
2008-02-04 10:30:00,14.76,14.78,14.72,14.72,389800.0,13.1965,13.2144,13.1607,13.1607,389800.0
2008-02-04 10:40:00,14.72,14.72,14.61,14.63,327200.0,13.1607,13.1607,13.0624,13.0803,327200.0
2008-02-04 10:50:00,14.63,14.72,14.62,14.67,176400.0,13.0803,13.1607,13.0713,13.116,176400.0
2008-02-04 11:00:00,14.67,14.7,14.63,14.68,152400.0,13.116,13.1429,13.0803,13.125,152400.0
2008-02-04 11:10:00,14.68,14.75,14.63,14.74,127200.0,13.125,13.1876,13.0803,13.1786,127200.0
2008-02-04 11:20:00,14.74,14.84,14.74,14.78,177000.0,13.1786,13.268,13.1786,13.2144,177000.0
2008-02-04 11:30:00,14.77,14.84,14.74,14.76,135800.0,13.2054,13.268,13.1786,13.1965,135800.0
2008-02-04 11:40:00,14.75,14.76,14.71,14.76,73200.0,13.1876,13.1965,13.1518,13.1965,73200.0
2008-02-04 11:50:00,14.76,14.85,14.76,14.78,99200.0,13.1965,13.277,13.1965,13.2144,99200.0
2008-02-04 12:00:00,14.78,14.8,14.71,14.77,144600.0,13.2144,13.2323,13.1518,13.2054,144600.0
2008-02-04 12:10:00,14.77,14.78,14.75,14.78,105000.0,13.2054,13.2144,13.1876,13.2144,105000.0
2008-02-04 12:20:00,14.78,14.83,14.77,14.79,192400.0,13.2144,13.2591,13.2054,13.2233,192400.0
2008-02-04 12:30:00,14.8,14.81,14.77,14.78,270600.0,13.2323,13.2412,13.2054,13.2144,270600.0
2008-02-04 12:40:00,14.78,14.81,14.77,14.8,464000.0,13.2144,13.2412,13.2054,13.2323,464000.0
2008-02-04 12:50:00,14.8,14.87,14.8,14.83,207600.0,13.2323,13.2949,13.2323,13.2591,207600.0
2008-02-04 13:00:00,14.83,14.86,14.76,14.78,418800.0,13.2591,13.2859,13.1965,13.2144,418800.0
2008-02-04 13:10:00,14.78,14.83,14.78,14.82,240800.0,13.2144,13.2591,13.2144,13.2502,240800.0
2008-02-04 13:20:00,14.82,14.83,14.8,14.8,176000.0,13.2502,13.2591,13.2323,13.2323,176000.0
2008-02-04 13:30:00,14.81,14.9,14.81,14.89,158200.0,13.2412,13.3217,13.2412,13.3127,158200.0
2008-02-04 13:40:00,14.89,14.92,14.87,14.89,234800.0,13.3127,13.3396,13.2949,13.3127,234800.0
2008-02-04 13:50:00,14.88,14.89,14.87,14.87,251200.0,13.3038,13.3127,13.2949,13.2949,251200.0
2008-02-04 14:00:00,14.88,14.91,14.87,14.9,219000.0,13.3038,13.3306,13.2949,13.3217,219000.0
2008-02-04 14:10:00,14.9,14.91,14.88,14.88,221600.0,13.3217,13.3306,13.3038,13.3038,221600.0
2008-02-04 14:20:00,14.88,14.88,14.87,14.88,222600.0,13.3038,13.3038,13.2949,13.3038,222600.0
2008-02-04 14:30:00,14.88,14.88,14.87,14.87,348400.0,13.3038,13.3038,13.2949,13.2949,348400.0
2008-02-04 14:40:00,14.87,14.88,14.86,14.88,155000.0,13.2949,13.3038,13.2859,13.3038,155000.0
2008-02-04 14:50:00,14.88,14.89,14.83,14.85,229600.0,13.3038,13.3127,13.2591,13.277,229600.0
2008-02-04 15:00:00,14.86,14.86,14.81,14.82,250800.0,13.2859,13.2859,13.2412,13.2502,250800.0
2008-02-04 15:10:00,14.82,14.85,14.79,14.83,338000.0,13.2502,13.277,13.2233,13.2591,338000.0
2008-02-04 15:20:00,14.83,14.83,14.79,14.81,242600.0,13.2591,13.2591,13.2233,13.2412,242600.0
2008-02-04 15:30:00,14.8,14.82,14.79,14.81,306400.0,13.2323,13.2502,13.2233,13.2412,306400.0
2008-02-04 15:40:00,14.81,14.88,14.81,14.86,363600.0,13.2412,13.3038,13.2412,13.2859,363600.0
2008-02-04 15:50:00,14.86,14.88,14.84,14.84,583000.0,13.2859,13.3038,13.268,13.268,583000.0
2008-02-05 09:30:00,14.35,14.6,14.35,14.56,321400.0,12.8299,13.0535,12.8299,13.0177,321400.0
2008-02-05 09:40:00,14.55,14.58,14.35,14.36,364000.0,13.0088,13.0356,12.8299,12.8389,364000.0
2008-02-05 09:50:00,14.36,14.36,14.26,14.33,481400.0,12.8389,12.8389,12.7495,12.8121,481400.0
2008-02-05 10:00:00,14.31,14.33,14.21,14.33,496200.0,12.7942,12.8121,12.7048,12.8121,496200.0
2008-02-05 10:10:00,14.33,14.37,14.24,14.36,371800.0,12.8121,12.8478,12.7316,12.8389,371800.0
2008-02-05 10:20:00,14.36,14.55,14.36,14.53,354200.0,12.8389,13.0088,12.8389,12.9909,354200.0
2008-02-05 10:30:00,14.53,14.55,14.38,14.4,124800.0,12.9909,13.0088,12.8568,12.8746,124800.0
2008-02-05 10:40:00,14.39,14.41,14.38,14.4,187400.0,12.8657,12.8836,12.8568,12.8746,187400.0
2008-02-05 10:50:00,14.4,14.42,14.38,14.41,170400.0,12.8746,12.8925,12.8568,12.8836,170400.0
2008-02-05 11:00:00,14.42,14.46,14.34,14.39,293800.0,12.8925,12.9283,12.821,12.8657,293800.0
2008-02-05 11:10:00,14.38,14.42,14.36,14.38,98200.0,12.8568,12.8925,12.8389,12.8568,98200.0
2008-02-05 11:20:00,14.38,14.49,14.38,14.47,108600.0,12.8568,12.9551,12.8568,12.9372,108600.0
2008-02-05 11:30:00,14.46,14.58,14.45,14.55,300400.0,12.9283,13.0356,12.9193,13.0088,300400.0
2008-02-05 11:40:00,14.55,14.57,14.52,14.56,133800.0,13.0088,13.0266,12.9819,13.0177,133800.0
2008-02-05 11:50:00,14.56,14.58,14.51,14.56,158000.0,13.0177,13.0356,12.973,13.0177,158000.0
2008-02-05 12:00:00,14.56,14.58,14.52,14.58,128800.0,13.0177,13.0356,12.9819,13.0356,128800.0
2008-02-05 12:10:00,14.58,14.59,14.51,14.54,151800.0,13.0356,13.0445,12.973,12.9998,151800.0
2008-02-05 12:20:00,14.54,14.54,14.46,14.47,180000.0,12.9998,12.9998,12.9283,12.9372,180000.0
2008-02-05 12:30:00,14.47,14.49,14.4,14.41,159000.0,12.9372,12.9551,12.8746,12.8836,159000.0
2008-02-05 12:40:00,14.4,14.4,14.36,14.37,154800.0,12.8746,12.8746,12.8389,12.8478,154800.0
2008-02-05 12:50:00,14.38,14.4,14.33,14.33,132800.0,12.8568,12.8746,12.8121,12.8121,132800.0
2008-02-05 13:00:00,14.34,14.4,14.24,14.25,186000.0,12.821,12.8746,12.7316,12.7405,186000.0
2008-02-05 13:10:00,14.25,14.26,14.19,14.21,126800.0,12.7405,12.7495,12.6869,12.7048,126800.0
2008-02-05 13:20:00,14.21,14.28,14.2,14.28,134600.0,12.7048,12.7674,12.6958,12.7674,134600.0
2008-02-05 13:30:00,14.28,14.33,14.26,14.3,202200.0,12.7674,12.8121,12.7495,12.7852,202200.0
2008-02-05 13:40:00,14.3,14.31,14.25,14.25,73200.0,12.7852,12.7942,12.7405,12.7405,73200.0
2008-02-05 13:50:00,14.26,14.31,14.25,14.29,107200.0,12.7495,12.7942,12.7405,12.7763,107200.0
2008-02-05 14:00:00,14.29,14.33,14.22,14.3,133000.0,12.7763,12.8121,12.7137,12.7852,133000.0
2008-02-05 14:10:00,14.3,14.35,14.25,14.3,127600.0,12.7852,12.8299,12.7405,12.7852,127600.0
2008-02-05 14:20:00,14.3,14.35,14.29,14.31,99600.0,12.7852,12.8299,12.7763,12.7942,99600.0
2008-02-05 14:30:00,14.29,14.34,14.28,14.33,73800.0,12.7763,12.821,12.7674,12.8121,73800.0
2008-02-05 14:40:00,14.33,14.34,14.27,14.3,77800.0,12.8121,12.821,12.7584,12.7852,77800.0
2008-02-05 14:50:00,14.29,14.3,14.26,14.26,121400.0,12.7763,12.7852,12.7495,12.7495,121400.0
2008-02-05 15:00:00,14.26,14.3,14.24,14.26,165400.0,12.7495,12.7852,12.7316,12.7495,165400.0
2008-02-05 15:10:00,14.26,14.26,14.18,14.22,222400.0,12.7495,12.7495,12.6779,12.7137,222400.0
2008-02-05 15:20:00,14.22,14.26,14.19,14.25,783800.0,12.7137,12.7495,12.6869,12.7405,783800.0
2008-02-05 15:30:00,14.25,14.34,14.22,14.31,288200.0,12.7405,12.821,12.7137,12.7942,288200.0
2008-02-05 15:40:00,14.31,14.38,14.22,14.35,538400.0,12.7942,12.8568,12.7137,12.8299,538400.0
2008-02-05 15:50:00,14.35,14.37,14.3,14.3,652800.0,12.8299,12.8478,12.7852,12.7852,652800.0
2008-02-06 09:30:00,14.5,14.6,14.24,14.35,340400.0,12.964,13.0535,12.7316,12.8299,340400.0
2008-02-06 09:40:00,14.35,14.36,14.2,14.26,127400.0,12.8299,12.8389,12.6958,12.7495,127400.0
2008-02-06 09:50:00,14.26,14.34,14.24,14.25,153000.0,12.7495,12.821,12.7316,12.7405,153000.0
2008-02-06 10:00:00,14.26,14.51,14.26,14.46,137800.0,12.7495,12.973,12.7495,12.9283,137800.0
2008-02-06 10:10:00,14.47,14.54,14.31,14.34,191400.0,12.9372,12.9998,12.7942,12.821,191400.0
2008-02-06 10:20:00,14.34,14.37,14.24,14.27,205800.0,12.821,12.8478,12.7316,12.7584,205800.0
2008-02-06 10:30:00,14.27,14.29,14.2,14.27,191400.0,12.7584,12.7763,12.6958,12.7584,191400.0
2008-02-06 10:40:00,14.27,14.33,14.24,14.33,295400.0,12.7584,12.8121,12.7316,12.8121,295400.0
2008-02-06 10:50:00,14.33,14.33,14.24,14.3,237800.0,12.8121,12.8121,12.7316,12.7852,237800.0
2008-02-06 11:00:00,14.3,14.33,14.27,14.27,198400.0,12.7852,12.8121,12.7584,12.7584,198400.0
2008-02-06 11:10:00,14.28,14.31,14.26,14.28,111400.0,12.7674,12.7942,12.7495,12.7674,111400.0
2008-02-06 11:20:00,14.28,14.35,14.27,14.31,152000.0,12.7674,12.8299,12.7584,12.7942,152000.0
2008-02-06 11:30:00,14.31,14.37,14.27,14.27,170000.0,12.7942,12.8478,12.7584,12.7584,170000.0
2008-02-06 11:40:00,14.27,14.28,14.22,14.24,244200.0,12.7584,12.7674,12.7137,12.7316,244200.0
2008-02-06 11:50:00,14.24,14.25,14.18,14.21,247800.0,12.7316,12.7405,12.6779,12.7048,247800.0
2008-02-06 12:00:00,14.21,14.25,14.2,14.24,189800.0,12.7048,12.7405,12.6958,12.7316,189800.0
2008-02-06 12:10:00,14.24,14.24,14.09,14.1,236600.0,12.7316,12.7316,12.5975,12.6064,236600.0
2008-02-06 12:20:00,14.1,14.11,14.01,14.02,248400.0,12.6064,12.6154,12.526,12.5349,248400.0
2008-02-06 12:30:00,14.02,14.04,13.96,14.0,239200.0,12.5349,12.5528,12.4812,12.517,239200.0
2008-02-06 12:40:00,14.0,14.02,13.97,13.99,112000.0,12.517,12.5349,12.4902,12.5081,112000.0
2008-02-06 12:50:00,13.99,14.0,13.97,13.99,132400.0,12.5081,12.517,12.4902,12.5081,132400.0
2008-02-06 13:00:00,13.99,14.01,13.98,13.99,134600.0,12.5081,12.526,12.4991,12.5081,134600.0
2008-02-06 13:10:00,13.99,13.99,13.85,13.85,327600.0,12.5081,12.5081,12.3829,12.3829,327600.0
2008-02-06 13:20:00,13.86,13.89,13.85,13.88,234600.0,12.3918,12.4187,12.3829,12.4097,234600.0
2008-02-06 13:30:00,13.87,13.88,13.84,13.88,311400.0,12.4008,12.4097,12.374,12.4097,311400.0
2008-02-06 13:40:00,13.87,13.89,13.83,13.85,540400.0,12.4008,12.4187,12.365,12.3829,540400.0
2008-02-06 13:50:00,13.84,13.86,13.74,13.77,880400.0,12.374,12.3918,12.2846,12.3114,880400.0
2008-02-06 14:00:00,13.78,13.81,13.76,13.77,398600.0,12.3203,12.3471,12.3024,12.3114,398600.0
2008-02-06 14:10:00,13.77,13.78,13.69,13.7,434800.0,12.3114,12.3203,12.2399,12.2488,434800.0
2008-02-06 14:20:00,13.7,13.78,13.61,13.75,539600.0,12.2488,12.3203,12.1683,12.2935,539600.0
2008-02-06 14:30:00,13.75,13.75,13.68,13.72,216800.0,12.2935,12.2935,12.2309,12.2667,216800.0
2008-02-06 14:40:00,13.72,13.75,13.72,13.73,275600.0,12.2667,12.2935,12.2667,12.2756,275600.0
2008-02-06 14:50:00,13.72,13.73,13.67,13.68,344400.0,12.2667,12.2756,12.222,12.2309,344400.0
2008-02-06 15:00:00,13.68,13.75,13.67,13.71,412400.0,12.2309,12.2935,12.222,12.2577,412400.0
2008-02-06 15:10:00,13.71,13.72,13.59,13.67,508000.0,12.2577,12.2667,12.1504,12.222,508000.0
2008-02-06 15:20:00,13.67,13.71,13.63,13.7,685600.0,12.222,12.2577,12.1862,12.2488,685600.0
2008-02-06 15:30:00,13.7,13.7,13.65,13.69,498800.0,12.2488,12.2488,12.2041,12.2399,498800.0
2008-02-06 15:40:00,13.69,13.74,13.67,13.68,524000.0,12.2399,12.2846,12.222,12.2309,524000.0
2008-02-06 15:50:00,13.68,13.68,13.62,13.62,640600.0,12.2309,12.2309,12.1773,12.1773,640600.0
2008-02-07 09:30:00,13.58,13.6,13.36,13.36,406200.0,12.1415,12.1594,11.9448,11.9448,406200.0
2008-02-07 09:40:00,13.35,13.35,13.21,13.21,281200.0,11.9359,11.9359,11.8107,11.8107,281200.0
2008-02-07 09:50:00,13.2,13.2,13.03,13.09,436800.0,11.8018,11.8018,11.6498,11.7034,436800.0
2008-02-07 10:00:00,13.09,13.56,13.08,13.53,974400.0,11.7034,12.1236,11.6945,12.0968,974400.0
2008-02-07 10:10:00,13.53,13.63,13.39,13.54,541000.0,12.0968,12.1862,11.9716,12.1057,541000.0
2008-02-07 10:20:00,13.54,13.58,13.47,13.56,319600.0,12.1057,12.1415,12.0432,12.1236,319600.0
2008-02-07 10:30:00,13.55,13.55,13.5,13.5,229200.0,12.1147,12.1147,12.07,12.07,229200.0
2008-02-07 10:40:00,13.5,13.55,13.47,13.51,272200.0,12.07,12.1147,12.0432,12.0789,272200.0
2008-02-07 10:50:00,13.51,13.52,13.46,13.46,247200.0,12.0789,12.0879,12.0342,12.0342,247200.0
2008-02-07 11:00:00,13.47,13.51,13.44,13.44,234400.0,12.0432,12.0789,12.0163,12.0163,234400.0
2008-02-07 11:10:00,13.44,13.44,13.33,13.33,250800.0,12.0163,12.0163,11.918,11.918,250800.0
2008-02-07 11:20:00,13.33,13.44,13.33,13.37,283400.0,11.918,12.0163,11.918,11.9537,283400.0
2008-02-07 11:30:00,13.38,13.44,13.34,13.4,283000.0,11.9627,12.0163,11.9269,11.9806,283000.0
2008-02-07 11:40:00,13.4,13.45,13.38,13.44,140200.0,11.9806,12.0253,11.9627,12.0163,140200.0
2008-02-07 11:50:00,13.44,13.46,13.42,13.44,166800.0,12.0163,12.0342,11.9985,12.0163,166800.0
2008-02-07 12:00:00,13.44,13.44,13.38,13.42,171400.0,12.0163,12.0163,11.9627,11.9985,171400.0
2008-02-07 12:10:00,13.42,13.44,13.38,13.38,176600.0,11.9985,12.0163,11.9627,11.9627,176600.0
2008-02-07 12:20:00,13.38,13.4,13.36,13.36,183600.0,11.9627,11.9806,11.9448,11.9448,183600.0
2008-02-07 12:30:00,13.36,13.44,13.35,13.38,196800.0,11.9448,12.0163,11.9359,11.9627,196800.0
2008-02-07 12:40:00,13.38,13.4,13.34,13.35,147800.0,11.9627,11.9806,11.9269,11.9359,147800.0
2008-02-07 12:50:00,13.35,13.36,13.29,13.3,365200.0,11.9359,11.9448,11.8822,11.8912,365200.0
2008-02-07 13:00:00,13.29,13.35,13.26,13.35,186400.0,11.8822,11.9359,11.8554,11.9359,186400.0
2008-02-07 13:10:00,13.36,13.42,13.33,13.34,194000.0,11.9448,11.9985,11.918,11.9269,194000.0
2008-02-07 13:20:00,13.33,13.44,13.33,13.4,265600.0,11.918,12.0163,11.918,11.9806,265600.0
2008-02-07 13:30:00,13.4,13.51,13.39,13.5,255200.0,11.9806,12.0789,11.9716,12.07,255200.0
2008-02-07 13:40:00,13.5,13.52,13.44,13.5,365400.0,12.07,12.0879,12.0163,12.07,365400.0
2008-02-07 13:50:00,13.49,13.64,13.49,13.61,356800.0,12.061,12.1951,12.061,12.1683,356800.0
2008-02-07 14:00:00,13.61,13.75,13.6,13.74,482400.0,12.1683,12.2935,12.1594,12.2846,482400.0
2008-02-07 14:10:00,13.74,13.8,13.6,13.61,480400.0,12.2846,12.3382,12.1594,12.1683,480400.0
2008-02-07 14:20:00,13.61,13.76,13.56,13.72,372200.0,12.1683,12.3024,12.1236,12.2667,372200.0
2008-02-07 14:30:00,13.72,13.73,13.64,13.64,344600.0,12.2667,12.2756,12.1951,12.1951,344600.0
2008-02-07 14:40:00,13.65,13.7,13.62,13.69,553000.0,12.2041,12.2488,12.1773,12.2399,553000.0
2008-02-07 14:50:00,13.69,13.72,13.65,13.69,297200.0,12.2399,12.2667,12.2041,12.2399,297200.0
2008-02-07 15:00:00,13.69,13.7,13.61,13.63,593000.0,12.2399,12.2488,12.1683,12.1862,593000.0
2008-02-07 15:10:00,13.62,13.74,13.6,13.72,556200.0,12.1773,12.2846,12.1594,12.2667,556200.0
2008-02-07 15:20:00,13.72,13.79,13.68,13.78,429800.0,12.2667,12.3293,12.2309,12.3203,429800.0
2008-02-07 15:30:00,13.78,13.78,13.65,13.67,685800.0,12.3203,12.3203,12.2041,12.222,685800.0
2008-02-07 15:40:00,13.67,13.71,13.63,13.64,625800.0,12.222,12.2577,12.1862,12.1951,625800.0
2008-02-07 15:50:00,13.63,13.68,13.6,13.68,843000.0,12.1862,12.2309,12.1594,12.2309,843000.0
2008-02-08 09:30:00,15.85,16.18,15.71,16.06,4369400.0,14.171,14.4661,14.0459,14.3588,4369400.0
2008-02-08 09:40:00,16.06,16.46,16.03,16.25,3509600.0,14.3588,14.7164,14.332,14.5287,3509600.0
2008-02-08 09:50:00,16.25,16.28,15.97,16.07,3039600.0,14.5287,14.5555,14.2783,14.3677,3039600.0
2008-02-08 10:00:00,16.06,16.13,15.94,16.01,1666800.0,14.3588,14.4214,14.2515,14.3141,1666800.0
2008-02-08 10:10:00,16.02,16.11,15.96,16.08,1002400.0,14.323,14.4035,14.2694,14.3767,1002400.0
2008-02-08 10:20:00,16.08,16.08,15.9,15.97,1815200.0,14.3767,14.3767,14.2158,14.2783,1815200.0
2008-02-08 10:30:00,15.97,16.0,15.93,15.97,710800.0,14.2783,14.3052,14.2426,14.2783,710800.0
2008-02-08 10:40:00,15.96,16.0,15.95,15.99,782000.0,14.2694,14.3052,14.2605,14.2962,782000.0
2008-02-08 10:50:00,15.99,15.99,15.8,15.85,855600.0,14.2962,14.2962,14.1263,14.171,855600.0
2008-02-08 11:00:00,15.83,15.85,15.55,15.71,1372200.0,14.1532,14.171,13.9028,14.0459,1372200.0
2008-02-08 11:10:00,15.72,15.85,15.7,15.75,600600.0,14.0548,14.171,14.0369,14.0816,600600.0
2008-02-08 11:20:00,15.75,15.89,15.71,15.75,586400.0,14.0816,14.2068,14.0459,14.0816,586400.0
2008-02-08 11:30:00,15.76,15.76,15.71,15.75,462800.0,14.0906,14.0906,14.0459,14.0816,462800.0
2008-02-08 11:40:00,15.75,15.85,15.73,15.83,853600.0,14.0816,14.171,14.0638,14.1532,853600.0
2008-02-08 11:50:00,15.83,15.86,15.75,15.75,456800.0,14.1532,14.18,14.0816,14.0816,456800.0
2008-02-08 12:00:00,15.75,15.93,15.7,15.92,532200.0,14.0816,14.2426,14.0369,14.2336,532200.0
2008-02-08 12:10:00,15.92,15.94,15.77,15.8,393800.0,14.2336,14.2515,14.0995,14.1263,393800.0
2008-02-08 12:20:00,15.8,15.81,15.69,15.7,730200.0,14.1263,14.1353,14.028,14.0369,730200.0
2008-02-08 12:30:00,15.7,15.74,15.67,15.72,583200.0,14.0369,14.0727,14.0101,14.0548,583200.0
2008-02-08 12:40:00,15.72,15.79,15.72,15.72,337000.0,14.0548,14.1174,14.0548,14.0548,337000.0
2008-02-08 12:50:00,15.72,15.83,15.72,15.77,279000.0,14.0548,14.1532,14.0548,14.0995,279000.0
2008-02-08 13:00:00,15.77,15.79,15.76,15.78,265600.0,14.0995,14.1174,14.0906,14.1085,265600.0
2008-02-08 13:10:00,15.78,15.79,15.75,15.78,222000.0,14.1085,14.1174,14.0816,14.1085,222000.0
2008-02-08 13:20:00,15.78,15.83,15.77,15.8,431400.0,14.1085,14.1532,14.0995,14.1263,431400.0
2008-02-08 13:30:00,15.79,15.8,15.63,15.67,815000.0,14.1174,14.1263,13.9744,14.0101,815000.0
2008-02-08 13:40:00,15.67,15.7,15.53,15.54,1149800.0,14.0101,14.0369,13.8849,13.8939,1149800.0
2008-02-08 13:50:00,15.55,15.62,15.5,15.6,777800.0,13.9028,13.9654,13.8581,13.9475,777800.0
2008-02-08 14:00:00,15.6,15.61,15.53,15.6,787800.0,13.9475,13.9565,13.8849,13.9475,787800.0
2008-02-08 14:10:00,15.59,15.67,15.58,15.65,708400.0,13.9386,14.0101,13.9296,13.9922,708400.0
2008-02-08 14:20:00,15.65,15.69,15.59,15.65,682400.0,13.9922,14.028,13.9386,13.9922,682400.0
2008-02-08 14:30:00,15.65,15.69,15.61,15.65,503200.0,13.9922,14.028,13.9565,13.9922,503200.0
2008-02-08 14:40:00,15.65,15.65,15.62,15.63,282400.0,13.9922,13.9922,13.9654,13.9744,282400.0
2008-02-08 14:50:00,15.63,15.69,15.63,15.65,370600.0,13.9744,14.028,13.9744,13.9922,370600.0
2008-02-08 15:00:00,15.65,15.7,15.62,15.68,505200.0,13.9922,14.0369,13.9654,14.0191,505200.0
2008-02-08 15:10:00,15.67,15.86,15.67,15.86,521600.0,14.0101,14.18,14.0101,14.18,521600.0
2008-02-08 15:20:00,15.85,15.86,15.77,15.8,467200.0,14.171,14.18,14.0995,14.1263,467200.0
2008-02-08 15:30:00,15.81,15.89,15.76,15.76,821200.0,14.1353,14.2068,14.0906,14.0906,821200.0
2008-02-08 15:40:00,15.76,15.9,15.73,15.9,804000.0,14.0906,14.2158,14.0638,14.2158,804000.0
2008-02-08 15:50:00,15.9,15.93,15.81,15.93,1287000.0,14.2158,14.2426,14.1353,14.2426,1287000.0
2008-02-11 09:30:00,16.0,16.01,15.82,15.87,448600.0,14.3052,14.3141,14.1442,14.1889,448600.0
2008-02-11 09:40:00,15.87,15.91,15.7,15.81,721200.0,14.1889,14.2247,14.0369,14.1353,721200.0
2008-02-11 09:50:00,15.81,15.88,15.7,15.88,359600.0,14.1353,14.1979,14.0369,14.1979,359600.0
2008-02-11 10:00:00,15.88,15.9,15.81,15.85,146400.0,14.1979,14.2158,14.1353,14.171,146400.0
2008-02-11 10:10:00,15.85,15.9,15.81,15.87,214400.0,14.171,14.2158,14.1353,14.1889,214400.0
2008-02-11 10:20:00,15.86,15.88,15.79,15.87,131200.0,14.18,14.1979,14.1174,14.1889,131200.0
2008-02-11 10:30:00,15.87,15.96,15.81,15.96,228200.0,14.1889,14.2694,14.1353,14.2694,228200.0
2008-02-11 10:40:00,15.95,16.06,15.94,15.99,217800.0,14.2605,14.3588,14.2515,14.2962,217800.0
2008-02-11 10:50:00,16.0,16.04,15.98,16.02,300000.0,14.3052,14.3409,14.2873,14.323,300000.0
2008-02-11 11:00:00,16.02,16.07,15.97,16.04,242200.0,14.323,14.3677,14.2783,14.3409,242200.0
2008-02-11 11:10:00,16.04,16.13,16.04,16.07,176800.0,14.3409,14.4214,14.3409,14.3677,176800.0
2008-02-11 11:20:00,16.07,16.1,16.0,16.0,154200.0,14.3677,14.3946,14.3052,14.3052,154200.0
2008-02-11 11:30:00,16.0,16.05,15.98,16.02,121000.0,14.3052,14.3499,14.2873,14.323,121000.0
2008-02-11 11:40:00,16.02,16.04,15.97,16.01,216000.0,14.323,14.3409,14.2783,14.3141,216000.0
2008-02-11 11:50:00,16.01,16.13,15.99,16.09,197400.0,14.3141,14.4214,14.2962,14.3856,197400.0
2008-02-11 12:00:00,16.09,16.16,16.09,16.11,173600.0,14.3856,14.4482,14.3856,14.4035,173600.0
2008-02-11 12:10:00,16.11,16.16,16.1,16.12,108800.0,14.4035,14.4482,14.3946,14.4124,108800.0
2008-02-11 12:20:00,16.12,16.13,16.03,16.07,124000.0,14.4124,14.4214,14.332,14.3677,124000.0
2008-02-11 12:30:00,16.07,16.22,16.07,16.21,155800.0,14.3677,14.5019,14.3677,14.4929,155800.0
2008-02-11 12:40:00,16.21,16.25,16.19,16.21,126400.0,14.4929,14.5287,14.475,14.4929,126400.0
2008-02-11 12:50:00,16.21,16.23,16.16,16.2,92000.0,14.4929,14.5108,14.4482,14.484,92000.0
2008-02-11 13:00:00,16.21,16.24,16.18,16.18,89800.0,14.4929,14.5197,14.4661,14.4661,89800.0
2008-02-11 13:10:00,16.18,16.22,16.1,16.11,95800.0,14.4661,14.5019,14.3946,14.4035,95800.0
2008-02-11 13:20:00,16.11,16.2,16.1,16.2,114800.0,14.4035,14.484,14.3946,14.484,114800.0
2008-02-11 13:30:00,16.2,16.24,16.2,16.22,97600.0,14.484,14.5197,14.484,14.5019,97600.0
2008-02-11 13:40:00,16.22,16.23,16.14,16.18,107000.0,14.5019,14.5108,14.4303,14.4661,107000.0
2008-02-11 13:50:00,16.18,16.2,16.15,16.17,94200.0,14.4661,14.484,14.4393,14.4571,94200.0
2008-02-11 14:00:00,16.17,16.22,16.15,16.18,186800.0,14.4571,14.5019,14.4393,14.4661,186800.0
2008-02-11 14:10:00,16.18,16.25,16.14,16.15,195600.0,14.4661,14.5287,14.4303,14.4393,195600.0
2008-02-11 14:20:00,16.15,16.17,16.11,16.13,162800.0,14.4393,14.4571,14.4035,14.4214,162800.0
2008-02-11 14:30:00,16.13,16.16,16.07,16.12,211600.0,14.4214,14.4482,14.3677,14.4124,211600.0
2008-02-11 14:40:00,16.11,16.14,16.08,16.14,150800.0,14.4035,14.4303,14.3767,14.4303,150800.0
2008-02-11 14:50:00,16.14,16.17,16.1,16.11,187800.0,14.4303,14.4571,14.3946,14.4035,187800.0
2008-02-11 15:00:00,16.12,16.16,16.07,16.12,148600.0,14.4124,14.4482,14.3677,14.4124,148600.0
2008-02-11 15:10:00,16.12,16.16,16.07,16.11,168200.0,14.4124,14.4482,14.3677,14.4035,168200.0
2008-02-11 15:20:00,16.11,16.15,16.09,16.11,325800.0,14.4035,14.4393,14.3856,14.4035,325800.0
2008-02-11 15:30:00,16.11,16.13,16.04,16.06,377000.0,14.4035,14.4214,14.3409,14.3588,377000.0
2008-02-11 15:40:00,16.06,16.07,16.0,16.05,273000.0,14.3588,14.3677,14.3052,14.3499,273000.0
2008-02-11 15:50:00,16.05,16.08,16.04,16.05,467200.0,14.3499,14.3767,14.3409,14.3499,467200.0
2008-02-12 09:30:00,16.23,16.25,16.14,16.24,205000.0,14.5108,14.5287,14.4303,14.5197,205000.0
2008-02-12 09:40:00,16.25,16.34,16.25,16.31,234400.0,14.5287,14.6091,14.5287,14.5823,234400.0
2008-02-12 09:50:00,16.32,16.35,16.25,16.34,187400.0,14.5913,14.6181,14.5287,14.6091,187400.0
2008-02-12 10:00:00,16.34,16.43,16.33,16.43,324800.0,14.6091,14.6896,14.6002,14.6896,324800.0
2008-02-12 10:10:00,16.42,16.53,16.4,16.5,326600.0,14.6807,14.779,14.6628,14.7522,326600.0
2008-02-12 10:20:00,16.5,16.53,16.38,16.38,265600.0,14.7522,14.779,14.6449,14.6449,265600.0
2008-02-12 10:30:00,16.38,16.42,16.37,16.37,182000.0,14.6449,14.6807,14.636,14.636,182000.0
2008-02-12 10:40:00,16.37,16.44,16.37,16.44,143200.0,14.636,14.6985,14.636,14.6985,143200.0
2008-02-12 10:50:00,16.44,16.51,16.43,16.5,207800.0,14.6985,14.7611,14.6896,14.7522,207800.0
2008-02-12 11:00:00,16.5,16.52,16.47,16.5,175200.0,14.7522,14.7701,14.7254,14.7522,175200.0
2008-02-12 11:10:00,16.5,16.55,16.5,16.54,166000.0,14.7522,14.7969,14.7522,14.788,166000.0
2008-02-12 11:20:00,16.54,16.55,16.5,16.5,205800.0,14.788,14.7969,14.7522,14.7522,205800.0
2008-02-12 11:30:00,16.5,16.53,16.49,16.5,111000.0,14.7522,14.779,14.7433,14.7522,111000.0
2008-02-12 11:40:00,16.5,16.52,16.47,16.51,107200.0,14.7522,14.7701,14.7254,14.7611,107200.0
2008-02-12 11:50:00,16.51,16.52,16.48,16.48,164600.0,14.7611,14.7701,14.7343,14.7343,164600.0
2008-02-12 12:00:00,16.48,16.5,16.47,16.5,96600.0,14.7343,14.7522,14.7254,14.7522,96600.0
2008-02-12 12:10:00,16.5,16.57,16.48,16.55,253600.0,14.7522,14.8148,14.7343,14.7969,253600.0
2008-02-12 12:20:00,16.55,16.55,16.5,16.5,107600.0,14.7969,14.7969,14.7522,14.7522,107600.0
2008-02-12 12:30:00,16.5,16.5,16.46,16.48,225800.0,14.7522,14.7522,14.7164,14.7343,225800.0
2008-02-12 12:40:00,16.48,16.52,16.47,16.51,200400.0,14.7343,14.7701,14.7254,14.7611,200400.0
2008-02-12 12:50:00,16.51,16.56,16.5,16.56,122000.0,14.7611,14.8058,14.7522,14.8058,122000.0
2008-02-12 13:00:00,16.56,16.63,16.56,16.58,158800.0,14.8058,14.8684,14.8058,14.8237,158800.0
2008-02-12 13:10:00,16.58,16.61,16.5,16.5,157200.0,14.8237,14.8505,14.7522,14.7522,157200.0
2008-02-12 13:20:00,16.5,16.54,16.5,16.52,118200.0,14.7522,14.788,14.7522,14.7701,118200.0
2008-02-12 13:30:00,16.51,16.57,16.51,16.57,411600.0,14.7611,14.8148,14.7611,14.8148,411600.0
2008-02-12 13:40:00,16.57,16.59,16.53,16.58,116600.0,14.8148,14.8327,14.779,14.8237,116600.0
2008-02-12 13:50:00,16.58,16.65,16.57,16.62,168400.0,14.8237,14.8863,14.8148,14.8595,168400.0
2008-02-12 14:00:00,16.63,16.68,16.61,16.64,303600.0,14.8684,14.9131,14.8505,14.8774,303600.0
2008-02-12 14:10:00,16.64,16.71,16.58,16.59,320200.0,14.8774,14.9399,14.8237,14.8327,320200.0
2008-02-12 14:20:00,16.59,16.63,16.58,16.61,235000.0,14.8327,14.8684,14.8237,14.8505,235000.0
2008-02-12 14:30:00,16.61,16.63,16.57,16.57,452200.0,14.8505,14.8684,14.8148,14.8148,452200.0
2008-02-12 14:40:00,16.57,16.68,16.56,16.68,241000.0,14.8148,14.9131,14.8058,14.9131,241000.0
2008-02-12 14:50:00,16.68,16.68,16.61,16.65,565000.0,14.9131,14.9131,14.8505,14.8863,565000.0
2008-02-12 15:00:00,16.65,16.65,16.57,16.59,528200.0,14.8863,14.8863,14.8148,14.8327,528200.0
2008-02-12 15:10:00,16.6,16.65,16.58,16.61,967200.0,14.8416,14.8863,14.8237,14.8505,967200.0
2008-02-12 15:20:00,16.61,16.61,16.52,16.56,673200.0,14.8505,14.8505,14.7701,14.8058,673200.0
2008-02-12 15:30:00,16.56,16.61,16.48,16.49,489000.0,14.8058,14.8505,14.7343,14.7433,489000.0
2008-02-12 15:40:00,16.49,16.64,16.48,16.62,618200.0,14.7433,14.8774,14.7343,14.8595,618200.0
2008-02-12 15:50:00,16.62,16.75,16.61,16.7,1873200.0,14.8595,14.9757,14.8505,14.931,1873200.0
2008-02-13 09:30:00,16.83,17.0,16.77,16.85,608400.0,15.0472,15.1992,14.9936,15.0651,608400.0
2008-02-13 09:40:00,16.85,16.86,16.73,16.78,457600.0,15.0651,15.0741,14.9578,15.0025,457600.0
2008-02-13 09:50:00,16.79,16.79,16.57,16.63,628000.0,15.0115,15.0115,14.8148,14.8684,628000.0
2008-02-13 10:00:00,16.62,16.66,16.59,16.61,273800.0,14.8595,14.8952,14.8327,14.8505,273800.0
2008-02-13 10:10:00,16.61,16.62,16.54,16.55,468400.0,14.8505,14.8595,14.788,14.7969,468400.0
2008-02-13 10:20:00,16.55,16.57,16.42,16.49,351200.0,14.7969,14.8148,14.6807,14.7433,351200.0
2008-02-13 10:30:00,16.49,16.55,16.43,16.52,302400.0,14.7433,14.7969,14.6896,14.7701,302400.0
2008-02-13 10:40:00,16.52,16.53,16.45,16.49,242600.0,14.7701,14.779,14.7075,14.7433,242600.0
2008-02-13 10:50:00,16.49,16.5,16.36,16.43,450200.0,14.7433,14.7522,14.627,14.6896,450200.0
2008-02-13 11:00:00,16.43,16.51,16.43,16.49,214400.0,14.6896,14.7611,14.6896,14.7433,214400.0
2008-02-13 11:10:00,16.49,16.5,16.46,16.48,269000.0,14.7433,14.7522,14.7164,14.7343,269000.0
2008-02-13 11:20:00,16.49,16.57,16.49,16.53,392200.0,14.7433,14.8148,14.7433,14.779,392200.0
2008-02-13 11:30:00,16.53,16.53,16.47,16.53,332000.0,14.779,14.779,14.7254,14.779,332000.0
2008-02-13 11:40:00,16.53,16.55,16.5,16.51,299200.0,14.779,14.7969,14.7522,14.7611,299200.0
2008-02-13 11:50:00,16.5,16.56,16.47,16.53,200800.0,14.7522,14.8058,14.7254,14.779,200800.0
2008-02-13 12:00:00,16.53,16.6,16.52,16.59,177400.0,14.779,14.8416,14.7701,14.8327,177400.0
2008-02-13 12:10:00,16.6,16.6,16.57,16.58,141400.0,14.8416,14.8416,14.8148,14.8237,141400.0
2008-02-13 12:20:00,16.59,16.6,16.58,16.58,128400.0,14.8327,14.8416,14.8237,14.8237,128400.0
2008-02-13 12:30:00,16.59,16.6,16.58,16.59,131200.0,14.8327,14.8416,14.8237,14.8327,131200.0
2008-02-13 12:40:00,16.59,16.59,16.54,16.54,162400.0,14.8327,14.8327,14.788,14.788,162400.0
2008-02-13 12:50:00,16.55,16.55,16.47,16.5,229400.0,14.7969,14.7969,14.7254,14.7522,229400.0
2008-02-13 13:00:00,16.5,16.51,16.47,16.5,172400.0,14.7522,14.7611,14.7254,14.7522,172400.0
2008-02-13 13:10:00,16.5,16.55,16.49,16.5,188200.0,14.7522,14.7969,14.7433,14.7522,188200.0
2008-02-13 13:20:00,16.5,16.54,16.49,16.5,185600.0,14.7522,14.788,14.7433,14.7522,185600.0
2008-02-13 13:30:00,16.5,16.53,16.5,16.5,187000.0,14.7522,14.779,14.7522,14.7522,187000.0
2008-02-13 13:40:00,16.5,16.62,16.5,16.62,360400.0,14.7522,14.8595,14.7522,14.8595,360400.0
2008-02-13 13:50:00,16.62,16.66,16.58,16.59,283000.0,14.8595,14.8952,14.8237,14.8327,283000.0
2008-02-13 14:00:00,16.59,16.6,16.53,16.54,139600.0,14.8327,14.8416,14.779,14.788,139600.0
2008-02-13 14:10:00,16.54,16.63,16.53,16.62,232400.0,14.788,14.8684,14.779,14.8595,232400.0
2008-02-13 14:20:00,16.63,16.63,16.57,16.6,220000.0,14.8684,14.8684,14.8148,14.8416,220000.0
2008-02-13 14:30:00,16.6,16.61,16.57,16.61,325200.0,14.8416,14.8505,14.8148,14.8505,325200.0
2008-02-13 14:40:00,16.61,16.72,16.59,16.7,357600.0,14.8505,14.9489,14.8327,14.931,357600.0
2008-02-13 14:50:00,16.7,16.73,16.68,16.72,229800.0,14.931,14.9578,14.9131,14.9489,229800.0
2008-02-13 15:00:00,16.72,16.8,16.72,16.76,379800.0,14.9489,15.0204,14.9489,14.9847,379800.0
2008-02-13 15:10:00,16.76,16.77,16.74,16.75,204000.0,14.9847,14.9936,14.9668,14.9757,204000.0
2008-02-13 15:20:00,16.74,16.9,16.74,16.86,470400.0,14.9668,15.1098,14.9668,15.0741,470400.0
2008-02-13 15:30:00,16.86,16.9,16.82,16.89,554600.0,15.0741,15.1098,15.0383,15.1009,554600.0
2008-02-13 15:40:00,16.9,16.91,16.8,16.8,446800.0,15.1098,15.1188,15.0204,15.0204,446800.0
2008-02-13 15:50:00,16.8,16.82,16.77,16.77,815000.0,15.0204,15.0383,14.9936,14.9936,815000.0
2008-02-14 09:30:00,16.67,16.8,16.41,16.54,155400.0,14.9042,15.0204,14.6717,14.788,155400.0
2008-02-14 09:40:00,16.55,16.6,16.52,16.6,107200.0,14.7969,14.8416,14.7701,14.8416,107200.0
2008-02-14 09:50:00,16.6,16.67,16.55,16.57,76200.0,14.8416,14.9042,14.7969,14.8148,76200.0
2008-02-14 10:00:00,16.57,16.64,16.43,16.46,166400.0,14.8148,14.8774,14.6896,14.7164,166400.0
2008-02-14 10:10:00,16.46,16.54,16.46,16.53,210800.0,14.7164,14.788,14.7164,14.779,210800.0
2008-02-14 10:20:00,16.54,16.56,16.52,16.53,209000.0,14.788,14.8058,14.7701,14.779,209000.0
2008-02-14 10:30:00,16.54,16.55,16.48,16.55,94800.0,14.788,14.7969,14.7343,14.7969,94800.0
2008-02-14 10:40:00,16.55,16.57,16.53,16.55,181600.0,14.7969,14.8148,14.779,14.7969,181600.0
2008-02-14 10:50:00,16.55,16.56,16.46,16.47,258200.0,14.7969,14.8058,14.7164,14.7254,258200.0
2008-02-14 11:00:00,16.47,16.47,16.38,16.38,111000.0,14.7254,14.7254,14.6449,14.6449,111000.0
2008-02-14 11:10:00,16.39,16.41,16.35,16.36,147600.0,14.6538,14.6717,14.6181,14.627,147600.0
2008-02-14 11:20:00,16.36,16.42,16.35,16.4,128200.0,14.627,14.6807,14.6181,14.6628,128200.0
2008-02-14 11:30:00,16.4,16.55,16.4,16.53,185800.0,14.6628,14.7969,14.6628,14.779,185800.0
2008-02-14 11:40:00,16.54,16.56,16.38,16.42,106000.0,14.788,14.8058,14.6449,14.6807,106000.0
2008-02-14 11:50:00,16.43,16.47,16.4,16.47,79400.0,14.6896,14.7254,14.6628,14.7254,79400.0
2008-02-14 12:00:00,16.47,16.47,16.37,16.43,171000.0,14.7254,14.7254,14.636,14.6896,171000.0
2008-02-14 12:10:00,16.43,16.45,16.43,16.43,79400.0,14.6896,14.7075,14.6896,14.6896,79400.0
2008-02-14 12:20:00,16.43,16.5,16.41,16.44,90400.0,14.6896,14.7522,14.6717,14.6985,90400.0
2008-02-14 12:30:00,16.43,16.49,16.43,16.46,49400.0,14.6896,14.7433,14.6896,14.7164,49400.0
2008-02-14 12:40:00,16.45,16.45,16.38,16.38,160600.0,14.7075,14.7075,14.6449,14.6449,160600.0
2008-02-14 12:50:00,16.38,16.43,16.38,16.39,74800.0,14.6449,14.6896,14.6449,14.6538,74800.0
2008-02-14 13:00:00,16.39,16.43,16.39,16.42,155400.0,14.6538,14.6896,14.6538,14.6807,155400.0
2008-02-14 13:10:00,16.42,16.47,16.4,16.46,108200.0,14.6807,14.7254,14.6628,14.7164,108200.0
2008-02-14 13:20:00,16.46,16.46,16.39,16.45,89000.0,14.7164,14.7164,14.6538,14.7075,89000.0
2008-02-14 13:30:00,16.45,16.5,16.45,16.46,74000.0,14.7075,14.7522,14.7075,14.7164,74000.0
2008-02-14 13:40:00,16.46,16.48,16.42,16.42,71800.0,14.7164,14.7343,14.6807,14.6807,71800.0
2008-02-14 13:50:00,16.42,16.48,16.41,16.47,77000.0,14.6807,14.7343,14.6717,14.7254,77000.0
2008-02-14 14:00:00,16.46,16.48,16.45,16.48,82600.0,14.7164,14.7343,14.7075,14.7343,82600.0
2008-02-14 14:10:00,16.48,16.5,16.44,16.46,150800.0,14.7343,14.7522,14.6985,14.7164,150800.0
2008-02-14 14:20:00,16.46,16.49,16.44,16.45,145200.0,14.7164,14.7433,14.6985,14.7075,145200.0
2008-02-14 14:30:00,16.45,16.45,16.4,16.41,151000.0,14.7075,14.7075,14.6628,14.6717,151000.0
2008-02-14 14:40:00,16.41,16.41,16.29,16.3,310800.0,14.6717,14.6717,14.5644,14.5734,310800.0
2008-02-14 14:50:00,16.3,16.35,16.27,16.35,157800.0,14.5734,14.6181,14.5466,14.6181,157800.0
2008-02-14 15:00:00,16.35,16.35,16.31,16.33,163600.0,14.6181,14.6181,14.5823,14.6002,163600.0
2008-02-14 15:10:00,16.33,16.43,16.33,16.43,199600.0,14.6002,14.6896,14.6002,14.6896,199600.0
2008-02-14 15:20:00,16.43,16.45,16.41,16.43,195800.0,14.6896,14.7075,14.6717,14.6896,195800.0
2008-02-14 15:30:00,16.43,16.45,16.39,16.39,194400.0,14.6896,14.7075,14.6538,14.6538,194400.0
2008-02-14 15:40:00,16.4,16.4,16.35,16.39,288800.0,14.6628,14.6628,14.6181,14.6538,288800.0
2008-02-14 15:50:00,16.39,16.41,16.35,16.37,486000.0,14.6538,14.6717,14.6181,14.636,486000.0
2008-02-15 09:30:00,16.22,16.33,16.1,16.11,770000.0,14.5019,14.6002,14.3946,14.4035,770000.0
2008-02-15 09:40:00,16.11,16.14,16.0,16.06,265600.0,14.4035,14.4303,14.3052,14.3588,265600.0
2008-02-15 09:50:00,16.08,16.14,16.05,16.07,240800.0,14.3767,14.4303,14.3499,14.3677,240800.0
2008-02-15 10:00:00,16.06,16.08,16.0,16.07,213800.0,14.3588,14.3767,14.3052,14.3677,213800.0
2008-02-15 10:10:00,16.07,16.18,16.07,16.14,211600.0,14.3677,14.4661,14.3677,14.4303,211600.0
2008-02-15 10:20:00,16.14,16.17,16.13,16.15,61000.0,14.4303,14.4571,14.4214,14.4393,61000.0
2008-02-15 10:30:00,16.16,16.24,16.16,16.22,109800.0,14.4482,14.5197,14.4482,14.5019,109800.0
2008-02-15 10:40:00,16.22,16.24,16.21,16.22,93200.0,14.5019,14.5197,14.4929,14.5019,93200.0
2008-02-15 10:50:00,16.22,16.25,16.2,16.24,133600.0,14.5019,14.5287,14.484,14.5197,133600.0
2008-02-15 11:00:00,16.24,16.25,16.22,16.22,88200.0,14.5197,14.5287,14.5019,14.5019,88200.0
2008-02-15 11:10:00,16.22,16.25,16.22,16.22,71600.0,14.5019,14.5287,14.5019,14.5019,71600.0
2008-02-15 11:20:00,16.22,16.22,16.16,16.22,76200.0,14.5019,14.5019,14.4482,14.5019,76200.0
2008-02-15 11:30:00,16.22,16.22,16.17,16.18,44400.0,14.5019,14.5019,14.4571,14.4661,44400.0
2008-02-15 11:40:00,16.16,16.19,16.16,16.18,68600.0,14.4482,14.475,14.4482,14.4661,68600.0
2008-02-15 11:50:00,16.18,16.22,16.17,16.21,53600.0,14.4661,14.5019,14.4571,14.4929,53600.0
2008-02-15 12:00:00,16.22,16.25,16.21,16.21,158200.0,14.5019,14.5287,14.4929,14.4929,158200.0
2008-02-15 12:10:00,16.21,16.24,16.2,16.24,91600.0,14.4929,14.5197,14.484,14.5197,91600.0
2008-02-15 12:20:00,16.24,16.25,16.14,16.15,88400.0,14.5197,14.5287,14.4303,14.4393,88400.0
2008-02-15 12:30:00,16.14,16.16,16.1,16.11,71400.0,14.4303,14.4482,14.3946,14.4035,71400.0
2008-02-15 12:40:00,16.11,16.11,16.07,16.11,65400.0,14.4035,14.4035,14.3677,14.4035,65400.0
2008-02-15 12:50:00,16.11,16.13,16.09,16.11,41000.0,14.4035,14.4214,14.3856,14.4035,41000.0
2008-02-15 13:00:00,16.11,16.11,16.06,16.06,39800.0,14.4035,14.4035,14.3588,14.3588,39800.0
2008-02-15 13:10:00,16.07,16.13,16.05,16.12,68200.0,14.3677,14.4214,14.3499,14.4124,68200.0
2008-02-15 13:20:00,16.12,16.13,16.08,16.08,33000.0,14.4124,14.4214,14.3767,14.3767,33000.0
2008-02-15 13:30:00,16.08,16.1,16.08,16.1,41400.0,14.3767,14.3946,14.3767,14.3946,41400.0
2008-02-15 13:40:00,16.1,16.16,16.1,16.15,65200.0,14.3946,14.4482,14.3946,14.4393,65200.0
2008-02-15 13:50:00,16.15,16.2,16.15,16.18,88200.0,14.4393,14.484,14.4393,14.4661,88200.0
2008-02-15 14:00:00,16.18,16.2,16.11,16.13,109000.0,14.4661,14.484,14.4035,14.4214,109000.0
2008-02-15 14:10:00,16.13,16.13,16.05,16.08,90600.0,14.4214,14.4214,14.3499,14.3767,90600.0
2008-02-15 14:20:00,16.08,16.11,16.07,16.11,66400.0,14.3767,14.4035,14.3677,14.4035,66400.0
2008-02-15 14:30:00,16.11,16.13,16.06,16.11,73800.0,14.4035,14.4214,14.3588,14.4035,73800.0
2008-02-15 14:40:00,16.11,16.13,16.09,16.13,66000.0,14.4035,14.4214,14.3856,14.4214,66000.0
2008-02-15 14:50:00,16.13,16.14,16.11,16.13,56000.0,14.4214,14.4303,14.4035,14.4214,56000.0
2008-02-15 15:00:00,16.13,16.14,16.09,16.14,141800.0,14.4214,14.4303,14.3856,14.4303,141800.0
2008-02-15 15:10:00,16.14,16.16,16.11,16.14,156400.0,14.4303,14.4482,14.4035,14.4303,156400.0
2008-02-15 15:20:00,16.14,16.15,16.11,16.15,94400.0,14.4303,14.4393,14.4035,14.4393,94400.0
2008-02-15 15:30:00,16.15,16.23,16.13,16.22,196600.0,14.4393,14.5108,14.4214,14.5019,196600.0
2008-02-15 15:40:00,16.22,16.29,16.17,16.27,244400.0,14.5019,14.5644,14.4571,14.5466,244400.0
2008-02-15 15:50:00,16.27,16.29,16.25,16.28,359800.0,14.5466,14.5644,14.5287,14.5555,359800.0
2008-02-19 09:30:00,16.72,16.73,16.55,16.56,170600.0,14.9489,14.9578,14.7969,14.8058,170600.0
2008-02-19 09:40:00,16.56,16.63,16.56,16.61,121200.0,14.8058,14.8684,14.8058,14.8505,121200.0
2008-02-19 09:50:00,16.61,16.65,16.56,16.56,210000.0,14.8505,14.8863,14.8058,14.8058,210000.0
2008-02-19 10:00:00,16.57,16.6,16.47,16.5,292000.0,14.8148,14.8416,14.7254,14.7522,292000.0
2008-02-19 10:10:00,16.5,16.5,16.46,16.49,145400.0,14.7522,14.7522,14.7164,14.7433,145400.0
2008-02-19 10:20:00,16.49,16.53,16.46,16.5,157800.0,14.7433,14.779,14.7164,14.7522,157800.0
2008-02-19 10:30:00,16.5,16.54,16.48,16.52,137600.0,14.7522,14.788,14.7343,14.7701,137600.0
2008-02-19 10:40:00,16.53,16.57,16.48,16.49,137600.0,14.779,14.8148,14.7343,14.7433,137600.0
2008-02-19 10:50:00,16.49,16.49,16.46,16.46,111200.0,14.7433,14.7433,14.7164,14.7164,111200.0
2008-02-19 11:00:00,16.46,16.48,16.38,16.38,70000.0,14.7164,14.7343,14.6449,14.6449,70000.0
2008-02-19 11:10:00,16.38,16.38,16.29,16.29,104000.0,14.6449,14.6449,14.5644,14.5644,104000.0
2008-02-19 11:20:00,16.3,16.36,16.28,16.34,66600.0,14.5734,14.627,14.5555,14.6091,66600.0
2008-02-19 11:30:00,16.34,16.42,16.34,16.41,56000.0,14.6091,14.6807,14.6091,14.6717,56000.0
2008-02-19 11:40:00,16.41,16.43,16.38,16.39,67600.0,14.6717,14.6896,14.6449,14.6538,67600.0
2008-02-19 11:50:00,16.39,16.47,16.38,16.47,60200.0,14.6538,14.7254,14.6449,14.7254,60200.0
2008-02-19 12:00:00,16.47,16.52,16.46,16.52,143400.0,14.7254,14.7701,14.7164,14.7701,143400.0
2008-02-19 12:10:00,16.52,16.58,16.5,16.57,109800.0,14.7701,14.8237,14.7522,14.8148,109800.0
2008-02-19 12:20:00,16.56,16.57,16.52,16.57,180800.0,14.8058,14.8148,14.7701,14.8148,180800.0
2008-02-19 12:30:00,16.57,16.57,16.5,16.5,149000.0,14.8148,14.8148,14.7522,14.7522,149000.0
2008-02-19 12:40:00,16.5,16.52,16.45,16.47,101200.0,14.7522,14.7701,14.7075,14.7254,101200.0
2008-02-19 12:50:00,16.47,16.53,16.47,16.5,87000.0,14.7254,14.779,14.7254,14.7522,87000.0
2008-02-19 13:00:00,16.52,16.59,16.51,16.58,88600.0,14.7701,14.8327,14.7611,14.8237,88600.0
2008-02-19 13:10:00,16.58,16.66,16.58,16.65,156200.0,14.8237,14.8952,14.8237,14.8863,156200.0
2008-02-19 13:20:00,16.64,16.68,16.63,16.65,87200.0,14.8774,14.9131,14.8684,14.8863,87200.0
2008-02-19 13:30:00,16.65,16.65,16.58,16.6,96600.0,14.8863,14.8863,14.8237,14.8416,96600.0
2008-02-19 13:40:00,16.6,16.61,16.54,16.54,56200.0,14.8416,14.8505,14.788,14.788,56200.0
2008-02-19 13:50:00,16.54,16.61,16.54,16.58,135800.0,14.788,14.8505,14.788,14.8237,135800.0
2008-02-19 14:00:00,16.58,16.59,16.52,16.52,142800.0,14.8237,14.8327,14.7701,14.7701,142800.0
2008-02-19 14:10:00,16.52,16.55,16.5,16.55,100800.0,14.7701,14.7969,14.7522,14.7969,100800.0
2008-02-19 14:20:00,16.55,16.56,16.51,16.52,125600.0,14.7969,14.8058,14.7611,14.7701,125600.0
2008-02-19 14:30:00,16.52,16.53,16.42,16.42,276800.0,14.7701,14.779,14.6807,14.6807,276800.0
2008-02-19 14:40:00,16.43,16.45,16.35,16.37,220200.0,14.6896,14.7075,14.6181,14.636,220200.0
2008-02-19 14:50:00,16.37,16.39,16.23,16.23,274200.0,14.636,14.6538,14.5108,14.5108,274200.0
2008-02-19 15:00:00,16.23,16.3,16.16,16.29,268400.0,14.5108,14.5734,14.4482,14.5644,268400.0
2008-02-19 15:10:00,16.3,16.3,16.28,16.29,165600.0,14.5734,14.5734,14.5555,14.5644,165600.0
2008-02-19 15:20:00,16.29,16.31,16.2,16.2,311000.0,14.5644,14.5823,14.484,14.484,311000.0
2008-02-19 15:30:00,16.2,16.31,16.18,16.3,383400.0,14.484,14.5823,14.4661,14.5734,383400.0
2008-02-19 15:40:00,16.3,16.34,16.25,16.29,356000.0,14.5734,14.6091,14.5287,14.5644,356000.0
2008-02-19 15:50:00,16.29,16.35,16.23,16.29,414800.0,14.5644,14.6181,14.5108,14.5644,414800.0
2008-02-20 09:30:00,16.08,16.21,16.07,16.21,142200.0,14.3767,14.4929,14.3677,14.4929,142200.0
2008-02-20 09:40:00,16.19,16.22,16.09,16.1,140000.0,14.475,14.5019,14.3856,14.3946,140000.0
2008-02-20 09:50:00,16.1,16.14,16.05,16.1,224800.0,14.3946,14.4303,14.3499,14.3946,224800.0
2008-02-20 10:00:00,16.1,16.15,16.09,16.14,196000.0,14.3946,14.4393,14.3856,14.4303,196000.0
2008-02-20 10:10:00,16.14,16.21,16.11,16.11,285400.0,14.4303,14.4929,14.4035,14.4035,285400.0
2008-02-20 10:20:00,16.11,16.13,16.07,16.1,131400.0,14.4035,14.4214,14.3677,14.3946,131400.0
2008-02-20 10:30:00,16.11,16.13,16.05,16.12,135400.0,14.4035,14.4214,14.3499,14.4124,135400.0
2008-02-20 10:40:00,16.12,16.17,16.08,16.1,121800.0,14.4124,14.4571,14.3767,14.3946,121800.0
2008-02-20 10:50:00,16.1,16.12,15.96,15.99,194600.0,14.3946,14.4124,14.2694,14.2962,194600.0
2008-02-20 11:00:00,15.99,16.15,15.94,15.94,295400.0,14.2962,14.4393,14.2515,14.2515,295400.0
2008-02-20 11:10:00,15.94,16.0,15.93,15.99,110800.0,14.2515,14.3052,14.2426,14.2962,110800.0
2008-02-20 11:20:00,15.99,16.03,15.99,16.02,139600.0,14.2962,14.332,14.2962,14.323,139600.0
2008-02-20 11:30:00,16.02,16.03,16.0,16.01,48000.0,14.323,14.332,14.3052,14.3141,48000.0
2008-02-20 11:40:00,16.01,16.08,15.99,16.06,110800.0,14.3141,14.3767,14.2962,14.3588,110800.0
2008-02-20 11:50:00,16.07,16.08,16.0,16.0,136600.0,14.3677,14.3767,14.3052,14.3052,136600.0
2008-02-20 12:00:00,16.0,16.17,15.99,16.17,240000.0,14.3052,14.4571,14.2962,14.4571,240000.0
2008-02-20 12:10:00,16.16,16.33,16.14,16.23,244800.0,14.4482,14.6002,14.4303,14.5108,244800.0
2008-02-20 12:20:00,16.24,16.34,16.24,16.29,174400.0,14.5197,14.6091,14.5197,14.5644,174400.0
2008-02-20 12:30:00,16.29,16.31,16.24,16.25,85200.0,14.5644,14.5823,14.5197,14.5287,85200.0
2008-02-20 12:40:00,16.25,16.25,16.22,16.23,57400.0,14.5287,14.5287,14.5019,14.5108,57400.0
2008-02-20 12:50:00,16.23,16.26,16.21,16.23,82200.0,14.5108,14.5376,14.4929,14.5108,82200.0
2008-02-20 13:00:00,16.23,16.35,16.22,16.32,211400.0,14.5108,14.6181,14.5019,14.5913,211400.0
2008-02-20 13:10:00,16.3,16.34,16.28,16.29,106000.0,14.5734,14.6091,14.5555,14.5644,106000.0
2008-02-20 13:20:00,16.3,16.3,16.2,16.21,166400.0,14.5734,14.5734,14.484,14.4929,166400.0
2008-02-20 13:30:00,16.21,16.27,16.16,16.26,114400.0,14.4929,14.5466,14.4482,14.5376,114400.0
2008-02-20 13:40:00,16.27,16.33,16.27,16.31,79600.0,14.5466,14.6002,14.5466,14.5823,79600.0
2008-02-20 13:50:00,16.32,16.4,16.31,16.35,122800.0,14.5913,14.6628,14.5823,14.6181,122800.0
2008-02-20 14:00:00,16.35,16.43,16.31,16.32,233200.0,14.6181,14.6896,14.5823,14.5913,233200.0
2008-02-20 14:10:00,16.32,16.38,16.28,16.31,174600.0,14.5913,14.6449,14.5555,14.5823,174600.0
2008-02-20 14:20:00,16.3,16.4,16.26,16.35,112400.0,14.5734,14.6628,14.5376,14.6181,112400.0
2008-02-20 14:30:00,16.35,16.39,16.33,16.36,98600.0,14.6181,14.6538,14.6002,14.627,98600.0
2008-02-20 14:40:00,16.36,16.5,16.34,16.5,140800.0,14.627,14.7522,14.6091,14.7522,140800.0
2008-02-20 14:50:00,16.5,16.61,16.5,16.58,286200.0,14.7522,14.8505,14.7522,14.8237,286200.0
2008-02-20 15:00:00,16.58,16.6,16.56,16.58,256000.0,14.8237,14.8416,14.8058,14.8237,256000.0
2008-02-20 15:10:00,16.57,16.61,16.52,16.53,158400.0,14.8148,14.8505,14.7701,14.779,158400.0
2008-02-20 15:20:00,16.53,16.58,16.5,16.53,216000.0,14.779,14.8237,14.7522,14.779,216000.0
2008-02-20 15:30:00,16.53,16.54,16.42,16.46,218400.0,14.779,14.788,14.6807,14.7164,218400.0
2008-02-20 15:40:00,16.46,16.5,16.43,16.49,285600.0,14.7164,14.7522,14.6896,14.7433,285600.0
2008-02-20 15:50:00,16.49,16.53,16.45,16.53,596200.0,14.7433,14.779,14.7075,14.779,596200.0
2008-02-21 09:30:00,16.61,16.67,16.48,16.55,179800.0,14.8505,14.9042,14.7343,14.7969,179800.0
2008-02-21 09:40:00,16.55,16.6,16.48,16.55,269600.0,14.7969,14.8416,14.7343,14.7969,269600.0
2008-02-21 09:50:00,16.55,16.55,16.46,16.48,140400.0,14.7969,14.7969,14.7164,14.7343,140400.0
2008-02-21 10:00:00,16.48,16.5,16.4,16.47,180200.0,14.7343,14.7522,14.6628,14.7254,180200.0
2008-02-21 10:10:00,16.47,16.59,16.46,16.56,249200.0,14.7254,14.8327,14.7164,14.8058,249200.0
2008-02-21 10:20:00,16.57,16.58,16.45,16.49,122400.0,14.8148,14.8237,14.7075,14.7433,122400.0
2008-02-21 10:30:00,16.5,16.5,16.41,16.41,125400.0,14.7522,14.7522,14.6717,14.6717,125400.0
2008-02-21 10:40:00,16.4,16.42,16.32,16.41,168000.0,14.6628,14.6807,14.5913,14.6717,168000.0
2008-02-21 10:50:00,16.41,16.42,16.28,16.29,122200.0,14.6717,14.6807,14.5555,14.5644,122200.0
2008-02-21 11:00:00,16.29,16.38,16.25,16.36,95800.0,14.5644,14.6449,14.5287,14.627,95800.0
2008-02-21 11:10:00,16.36,16.4,16.35,16.39,62600.0,14.627,14.6628,14.6181,14.6538,62600.0
2008-02-21 11:20:00,16.39,16.43,16.33,16.42,66400.0,14.6538,14.6896,14.6002,14.6807,66400.0
2008-02-21 11:30:00,16.42,16.49,16.42,16.48,125600.0,14.6807,14.7433,14.6807,14.7343,125600.0
2008-02-21 11:40:00,16.49,16.52,16.46,16.5,55000.0,14.7433,14.7701,14.7164,14.7522,55000.0
2008-02-21 11:50:00,16.5,16.51,16.47,16.47,58600.0,14.7522,14.7611,14.7254,14.7254,58600.0
2008-02-21 12:00:00,16.47,16.48,16.43,16.46,97000.0,14.7254,14.7343,14.6896,14.7164,97000.0
2008-02-21 12:10:00,16.46,16.46,16.33,16.36,71400.0,14.7164,14.7164,14.6002,14.627,71400.0
2008-02-21 12:20:00,16.38,16.38,16.31,16.32,35000.0,14.6449,14.6449,14.5823,14.5913,35000.0
2008-02-21 12:30:00,16.31,16.34,16.25,16.29,86000.0,14.5823,14.6091,14.5287,14.5644,86000.0
2008-02-21 12:40:00,16.29,16.31,16.27,16.28,77000.0,14.5644,14.5823,14.5466,14.5555,77000.0
2008-02-21 12:50:00,16.27,16.3,16.25,16.28,38400.0,14.5466,14.5734,14.5287,14.5555,38400.0
2008-02-21 13:00:00,16.28,16.3,16.24,16.3,68600.0,14.5555,14.5734,14.5197,14.5734,68600.0
2008-02-21 13:10:00,16.29,16.29,16.18,16.25,139400.0,14.5644,14.5644,14.4661,14.5287,139400.0
2008-02-21 13:20:00,16.26,16.27,16.21,16.25,51400.0,14.5376,14.5466,14.4929,14.5287,51400.0
2008-02-21 13:30:00,16.25,16.25,16.13,16.18,63400.0,14.5287,14.5287,14.4214,14.4661,63400.0
2008-02-21 13:40:00,16.18,16.22,16.16,16.18,76200.0,14.4661,14.5019,14.4482,14.4661,76200.0
2008-02-21 13:50:00,16.18,16.2,16.13,16.19,65200.0,14.4661,14.484,14.4214,14.475,65200.0
2008-02-21 14:00:00,16.2,16.25,16.19,16.24,70200.0,14.484,14.5287,14.475,14.5197,70200.0
2008-02-21 14:10:00,16.24,16.25,16.18,16.2,99400.0,14.5197,14.5287,14.4661,14.484,99400.0
2008-02-21 14:20:00,16.2,16.25,16.2,16.24,114000.0,14.484,14.5287,14.484,14.5197,114000.0
2008-02-21 14:30:00,16.24,16.27,16.22,16.27,57000.0,14.5197,14.5466,14.5019,14.5466,57000.0
2008-02-21 14:40:00,16.27,16.27,16.16,16.18,172800.0,14.5466,14.5466,14.4482,14.4661,172800.0
2008-02-21 14:50:00,16.18,16.25,16.18,16.22,57200.0,14.4661,14.5287,14.4661,14.5019,57200.0
2008-02-21 15:00:00,16.22,16.22,16.07,16.12,146800.0,14.5019,14.5019,14.3677,14.4124,146800.0
2008-02-21 15:10:00,16.12,16.2,16.11,16.2,136000.0,14.4124,14.484,14.4035,14.484,136000.0
2008-02-21 15:20:00,16.2,16.23,16.17,16.18,153400.0,14.484,14.5108,14.4571,14.4661,153400.0
2008-02-21 15:30:00,16.18,16.24,16.15,16.15,187800.0,14.4661,14.5197,14.4393,14.4393,187800.0
2008-02-21 15:40:00,16.15,16.18,16.12,16.13,104800.0,14.4393,14.4661,14.4124,14.4214,104800.0
2008-02-21 15:50:00,16.13,16.14,16.08,16.14,284000.0,14.4214,14.4303,14.3767,14.4303,284000.0
2008-02-22 09:30:00,16.25,16.29,16.16,16.23,89000.0,14.5287,14.5644,14.4482,14.5108,89000.0
2008-02-22 09:40:00,16.24,16.29,16.18,16.28,71400.0,14.5197,14.5644,14.4661,14.5555,71400.0
2008-02-22 09:50:00,16.25,16.3,16.2,16.23,64800.0,14.5287,14.5734,14.484,14.5108,64800.0
2008-02-22 10:00:00,16.23,16.24,16.18,16.21,158200.0,14.5108,14.5197,14.4661,14.4929,158200.0
2008-02-22 10:10:00,16.2,16.23,16.13,16.23,87000.0,14.484,14.5108,14.4214,14.5108,87000.0
2008-02-22 10:20:00,16.22,16.22,16.13,16.15,110200.0,14.5019,14.5019,14.4214,14.4393,110200.0
2008-02-22 10:30:00,16.15,16.17,16.0,16.0,177400.0,14.4393,14.4571,14.3052,14.3052,177400.0
2008-02-22 10:40:00,16.02,16.14,15.99,16.13,145400.0,14.323,14.4303,14.2962,14.4214,145400.0
2008-02-22 10:50:00,16.13,16.17,15.98,15.99,98600.0,14.4214,14.4571,14.2873,14.2962,98600.0
2008-02-22 11:00:00,15.99,16.07,15.92,15.93,154800.0,14.2962,14.3677,14.2336,14.2426,154800.0
2008-02-22 11:10:00,15.93,15.96,15.89,15.9,307600.0,14.2426,14.2694,14.2068,14.2158,307600.0
2008-02-22 11:20:00,15.9,15.96,15.89,15.9,357600.0,14.2158,14.2694,14.2068,14.2158,357600.0
2008-02-22 11:30:00,15.9,15.97,15.9,15.96,78400.0,14.2158,14.2783,14.2158,14.2694,78400.0
2008-02-22 11:40:00,15.96,15.96,15.87,15.9,113400.0,14.2694,14.2694,14.1889,14.2158,113400.0
2008-02-22 11:50:00,15.91,15.96,15.89,15.92,91200.0,14.2247,14.2694,14.2068,14.2336,91200.0
2008-02-22 12:00:00,15.92,15.96,15.86,15.88,126400.0,14.2336,14.2694,14.18,14.1979,126400.0
2008-02-22 12:10:00,15.88,15.88,15.79,15.83,204800.0,14.1979,14.1979,14.1174,14.1532,204800.0
2008-02-22 12:20:00,15.83,15.85,15.8,15.81,126600.0,14.1532,14.171,14.1263,14.1353,126600.0
2008-02-22 12:30:00,15.81,15.85,15.76,15.83,150000.0,14.1353,14.171,14.0906,14.1532,150000.0
2008-02-22 12:40:00,15.82,15.88,15.8,15.82,195000.0,14.1442,14.1979,14.1263,14.1442,195000.0
2008-02-22 12:50:00,15.81,15.88,15.79,15.87,197600.0,14.1353,14.1979,14.1174,14.1889,197600.0
2008-02-22 13:00:00,15.87,15.88,15.83,15.86,92600.0,14.1889,14.1979,14.1532,14.18,92600.0
2008-02-22 13:10:00,15.86,15.91,15.85,15.87,134600.0,14.18,14.2247,14.171,14.1889,134600.0
2008-02-22 13:20:00,15.86,15.89,15.85,15.85,151200.0,14.18,14.2068,14.171,14.171,151200.0
2008-02-22 13:30:00,15.85,15.88,15.83,15.86,165600.0,14.171,14.1979,14.1532,14.18,165600.0
2008-02-22 13:40:00,15.86,15.91,15.85,15.9,168800.0,14.18,14.2247,14.171,14.2158,168800.0
2008-02-22 13:50:00,15.9,15.91,15.87,15.87,109000.0,14.2158,14.2247,14.1889,14.1889,109000.0
2008-02-22 14:00:00,15.87,15.88,15.84,15.88,197000.0,14.1889,14.1979,14.1621,14.1979,197000.0
2008-02-22 14:10:00,15.88,15.9,15.85,15.88,109000.0,14.1979,14.2158,14.171,14.1979,109000.0
2008-02-22 14:20:00,15.89,15.89,15.85,15.86,120400.0,14.2068,14.2068,14.171,14.18,120400.0
2008-02-22 14:30:00,15.86,15.87,15.77,15.77,303400.0,14.18,14.1889,14.0995,14.0995,303400.0
2008-02-22 14:40:00,15.78,15.84,15.72,15.84,284400.0,14.1085,14.1621,14.0548,14.1621,284400.0
2008-02-22 14:50:00,15.84,15.84,15.74,15.74,289000.0,14.1621,14.1621,14.0727,14.0727,289000.0
2008-02-22 15:00:00,15.74,15.81,15.74,15.8,215600.0,14.0727,14.1353,14.0727,14.1263,215600.0
2008-02-22 15:10:00,15.8,15.81,15.69,15.69,239600.0,14.1263,14.1353,14.028,14.028,239600.0
2008-02-22 15:20:00,15.69,15.8,15.68,15.79,272600.0,14.028,14.1263,14.0191,14.1174,272600.0
2008-02-22 15:30:00,15.79,15.95,15.77,15.9,762200.0,14.1174,14.2605,14.0995,14.2158,762200.0
2008-02-22 15:40:00,15.9,15.96,15.81,15.84,549400.0,14.2158,14.2694,14.1353,14.1621,549400.0
2008-02-22 15:50:00,15.85,16.11,15.82,16.08,701000.0,14.171,14.4035,14.1442,14.3767,701000.0
2008-02-25 09:30:00,16.24,16.24,15.95,16.01,138200.0,14.5197,14.5197,14.2605,14.3141,138200.0
2008-02-25 09:40:00,16.0,16.0,15.83,15.93,123600.0,14.3052,14.3052,14.1532,14.2426,123600.0
2008-02-25 09:50:00,15.92,15.94,15.81,15.87,109600.0,14.2336,14.2515,14.1353,14.1889,109600.0
2008-02-25 10:00:00,15.9,15.97,15.86,15.92,206400.0,14.2158,14.2783,14.18,14.2336,206400.0
2008-02-25 10:10:00,15.92,16.08,15.9,16.0,145600.0,14.2336,14.3767,14.2158,14.3052,145600.0
2008-02-25 10:20:00,16.02,16.22,15.99,16.22,180400.0,14.323,14.5019,14.2962,14.5019,180400.0
2008-02-25 10:30:00,16.21,16.24,16.09,16.12,134600.0,14.4929,14.5197,14.3856,14.4124,134600.0
2008-02-25 10:40:00,16.11,16.16,16.06,16.07,192000.0,14.4035,14.4482,14.3588,14.3677,192000.0
2008-02-25 10:50:00,16.07,16.07,15.97,15.97,194400.0,14.3677,14.3677,14.2783,14.2783,194400.0
2008-02-25 11:00:00,15.97,16.01,15.95,15.99,137800.0,14.2783,14.3141,14.2605,14.2962,137800.0
2008-02-25 11:10:00,15.99,16.0,15.93,15.93,145000.0,14.2962,14.3052,14.2426,14.2426,145000.0
2008-02-25 11:20:00,15.93,15.95,15.9,15.9,84600.0,14.2426,14.2605,14.2158,14.2158,84600.0
2008-02-25 11:30:00,15.92,15.92,15.85,15.85,111600.0,14.2336,14.2336,14.171,14.171,111600.0
2008-02-25 11:40:00,15.86,15.87,15.84,15.86,84800.0,14.18,14.1889,14.1621,14.18,84800.0
2008-02-25 11:50:00,15.86,15.92,15.85,15.86,74000.0,14.18,14.2336,14.171,14.18,74000.0
2008-02-25 12:00:00,15.85,15.86,15.83,15.83,75000.0,14.171,14.18,14.1532,14.1532,75000.0
2008-02-25 12:10:00,15.83,15.85,15.76,15.77,147000.0,14.1532,14.171,14.0906,14.0995,147000.0
2008-02-25 12:20:00,15.76,15.77,15.72,15.72,194200.0,14.0906,14.0995,14.0548,14.0548,194200.0
2008-02-25 12:30:00,15.72,15.8,15.7,15.8,124600.0,14.0548,14.1263,14.0369,14.1263,124600.0
2008-02-25 12:40:00,15.8,15.86,15.8,15.85,70600.0,14.1263,14.18,14.1263,14.171,70600.0
2008-02-25 12:50:00,15.85,15.88,15.84,15.86,74200.0,14.171,14.1979,14.1621,14.18,74200.0
2008-02-25 13:00:00,15.85,15.9,15.82,15.88,97400.0,14.171,14.2158,14.1442,14.1979,97400.0
2008-02-25 13:10:00,15.88,15.89,15.84,15.87,133200.0,14.1979,14.2068,14.1621,14.1889,133200.0
2008-02-25 13:20:00,15.88,15.88,15.83,15.85,132400.0,14.1979,14.1979,14.1532,14.171,132400.0
2008-02-25 13:30:00,15.85,15.88,15.76,15.77,141600.0,14.171,14.1979,14.0906,14.0995,141600.0
2008-02-25 13:40:00,15.77,15.81,15.74,15.74,168200.0,14.0995,14.1353,14.0727,14.0727,168200.0
2008-02-25 13:50:00,15.74,15.76,15.73,15.73,157000.0,14.0727,14.0906,14.0638,14.0638,157000.0
2008-02-25 14:00:00,15.74,15.76,15.71,15.73,144000.0,14.0727,14.0906,14.0459,14.0638,144000.0
2008-02-25 14:10:00,15.73,15.91,15.73,15.85,200800.0,14.0638,14.2247,14.0638,14.171,200800.0
2008-02-25 14:20:00,15.85,16.02,15.83,16.02,224600.0,14.171,14.323,14.1532,14.323,224600.0
2008-02-25 14:30:00,16.02,16.08,15.85,15.95,244600.0,14.323,14.3767,14.171,14.2605,244600.0
2008-02-25 14:40:00,15.93,15.99,15.86,15.93,130200.0,14.2426,14.2962,14.18,14.2426,130200.0
2008-02-25 14:50:00,15.93,16.0,15.9,15.98,120000.0,14.2426,14.3052,14.2158,14.2873,120000.0
2008-02-25 15:00:00,15.99,16.01,15.95,15.97,167000.0,14.2962,14.3141,14.2605,14.2783,167000.0
2008-02-25 15:10:00,15.97,16.01,15.92,15.99,109200.0,14.2783,14.3141,14.2336,14.2962,109200.0
2008-02-25 15:20:00,15.99,16.05,15.97,16.03,160600.0,14.2962,14.3499,14.2783,14.332,160600.0
2008-02-25 15:30:00,16.03,16.1,16.0,16.08,211600.0,14.332,14.3946,14.3052,14.3767,211600.0
2008-02-25 15:40:00,16.08,16.15,16.05,16.05,201200.0,14.3767,14.4393,14.3499,14.3499,201200.0
2008-02-25 15:50:00,16.05,16.1,16.02,16.04,442000.0,14.3499,14.3946,14.323,14.3409,442000.0
2008-02-26 09:30:00,16.04,16.1,15.79,16.05,96400.0,14.3409,14.3946,14.1174,14.3499,96400.0
2008-02-26 09:40:00,16.04,16.13,16.04,16.07,97400.0,14.3409,14.4214,14.3409,14.3677,97400.0
2008-02-26 09:50:00,16.07,16.08,16.0,16.06,43200.0,14.3677,14.3767,14.3052,14.3588,43200.0
2008-02-26 10:00:00,16.05,16.05,15.92,16.04,142600.0,14.3499,14.3499,14.2336,14.3409,142600.0
2008-02-26 10:10:00,16.04,16.07,16.02,16.05,85800.0,14.3409,14.3677,14.323,14.3499,85800.0
2008-02-26 10:20:00,16.05,16.06,15.94,16.0,103000.0,14.3499,14.3588,14.2515,14.3052,103000.0
2008-02-26 10:30:00,16.0,16.03,15.97,15.99,85000.0,14.3052,14.332,14.2783,14.2962,85000.0
2008-02-26 10:40:00,15.99,15.99,15.85,15.88,175000.0,14.2962,14.2962,14.171,14.1979,175000.0
2008-02-26 10:50:00,15.87,16.07,15.86,15.96,215600.0,14.1889,14.3677,14.18,14.2694,215600.0
2008-02-26 11:00:00,15.96,16.03,15.92,16.0,115200.0,14.2694,14.332,14.2336,14.3052,115200.0
2008-02-26 11:10:00,15.99,16.04,15.98,16.0,143200.0,14.2962,14.3409,14.2873,14.3052,143200.0
2008-02-26 11:20:00,16.0,16.03,15.97,16.0,124200.0,14.3052,14.332,14.2783,14.3052,124200.0
2008-02-26 11:30:00,16.0,16.07,15.99,16.05,145800.0,14.3052,14.3677,14.2962,14.3499,145800.0
2008-02-26 11:40:00,16.06,16.08,16.02,16.08,123800.0,14.3588,14.3767,14.323,14.3767,123800.0
2008-02-26 11:50:00,16.08,16.11,16.07,16.11,111000.0,14.3767,14.4035,14.3677,14.4035,111000.0
2008-02-26 12:00:00,16.11,16.16,16.11,16.15,81600.0,14.4035,14.4482,14.4035,14.4393,81600.0
2008-02-26 12:10:00,16.15,16.17,16.06,16.13,97200.0,14.4393,14.4571,14.3588,14.4214,97200.0
2008-02-26 12:20:00,16.13,16.25,16.13,16.2,123600.0,14.4214,14.5287,14.4214,14.484,123600.0
2008-02-26 12:30:00,16.21,16.21,16.18,16.21,75200.0,14.4929,14.4929,14.4661,14.4929,75200.0
2008-02-26 12:40:00,16.2,16.22,16.19,16.2,83200.0,14.484,14.5019,14.475,14.484,83200.0
2008-02-26 12:50:00,16.2,16.24,16.17,16.24,144800.0,14.484,14.5197,14.4571,14.5197,144800.0
2008-02-26 13:00:00,16.24,16.35,16.24,16.31,114800.0,14.5197,14.6181,14.5197,14.5823,114800.0
2008-02-26 13:10:00,16.31,16.34,16.3,16.34,98400.0,14.5823,14.6091,14.5734,14.6091,98400.0
2008-02-26 13:20:00,16.34,16.35,16.29,16.3,68800.0,14.6091,14.6181,14.5644,14.5734,68800.0
2008-02-26 13:30:00,16.3,16.34,16.29,16.31,78600.0,14.5734,14.6091,14.5644,14.5823,78600.0
2008-02-26 13:40:00,16.31,16.34,16.3,16.32,87400.0,14.5823,14.6091,14.5734,14.5913,87400.0
2008-02-26 13:50:00,16.33,16.36,16.31,16.32,84800.0,14.6002,14.627,14.5823,14.5913,84800.0
2008-02-26 14:00:00,16.32,16.35,16.29,16.31,107600.0,14.5913,14.6181,14.5644,14.5823,107600.0
2008-02-26 14:10:00,16.32,16.35,16.3,16.34,90600.0,14.5913,14.6181,14.5734,14.6091,90600.0
2008-02-26 14:20:00,16.33,16.36,16.33,16.36,66000.0,14.6002,14.627,14.6002,14.627,66000.0
2008-02-26 14:30:00,16.36,16.4,16.35,16.38,74400.0,14.627,14.6628,14.6181,14.6449,74400.0
2008-02-26 14:40:00,16.37,16.42,16.35,16.41,83200.0,14.636,14.6807,14.6181,14.6717,83200.0
2008-02-26 14:50:00,16.41,16.43,16.36,16.4,137600.0,14.6717,14.6896,14.627,14.6628,137600.0
2008-02-26 15:00:00,16.41,16.41,16.31,16.34,301000.0,14.6717,14.6717,14.5823,14.6091,301000.0
2008-02-26 15:10:00,16.35,16.35,16.25,16.28,146600.0,14.6181,14.6181,14.5287,14.5555,146600.0
2008-02-26 15:20:00,16.27,16.31,16.22,16.3,149200.0,14.5466,14.5823,14.5019,14.5734,149200.0
2008-02-26 15:30:00,16.31,16.34,16.24,16.27,216400.0,14.5823,14.6091,14.5197,14.5466,216400.0
2008-02-26 15:40:00,16.27,16.32,16.24,16.31,182800.0,14.5466,14.5913,14.5197,14.5823,182800.0
2008-02-26 15:50:00,16.31,16.36,16.29,16.36,275800.0,14.5823,14.627,14.5644,14.627,275800.0
2008-02-27 09:30:00,16.24,16.25,16.15,16.16,145200.0,14.5197,14.5287,14.4393,14.4482,145200.0
2008-02-27 09:40:00,16.15,16.21,16.12,16.17,127000.0,14.4393,14.4929,14.4124,14.4571,127000.0
2008-02-27 09:50:00,16.18,16.19,16.07,16.11,120800.0,14.4661,14.475,14.3677,14.4035,120800.0
2008-02-27 10:00:00,16.1,16.16,16.05,16.15,143200.0,14.3946,14.4482,14.3499,14.4393,143200.0
2008-02-27 10:10:00,16.15,16.25,16.15,16.23,74600.0,14.4393,14.5287,14.4393,14.5108,74600.0
2008-02-27 10:20:00,16.24,16.24,16.21,16.23,244200.0,14.5197,14.5197,14.4929,14.5108,244200.0
2008-02-27 10:30:00,16.22,16.31,16.18,16.29,141400.0,14.5019,14.5823,14.4661,14.5644,141400.0
2008-02-27 10:40:00,16.29,16.49,16.29,16.45,183800.0,14.5644,14.7433,14.5644,14.7075,183800.0
2008-02-27 10:50:00,16.45,16.5,16.34,16.39,108800.0,14.7075,14.7522,14.6091,14.6538,108800.0
2008-02-27 11:00:00,16.39,16.43,16.38,16.38,54200.0,14.6538,14.6896,14.6449,14.6449,54200.0
2008-02-27 11:10:00,16.38,16.45,16.31,16.43,94400.0,14.6449,14.7075,14.5823,14.6896,94400.0
2008-02-27 11:20:00,16.43,16.46,16.4,16.42,74000.0,14.6896,14.7164,14.6628,14.6807,74000.0
2008-02-27 11:30:00,16.43,16.5,16.42,16.48,149600.0,14.6896,14.7522,14.6807,14.7343,149600.0
2008-02-27 11:40:00,16.48,16.56,16.48,16.52,88800.0,14.7343,14.8058,14.7343,14.7701,88800.0
2008-02-27 11:50:00,16.53,16.63,16.52,16.61,143000.0,14.779,14.8684,14.7701,14.8505,143000.0
2008-02-27 12:00:00,16.61,16.61,16.51,16.53,49200.0,14.8505,14.8505,14.7611,14.779,49200.0
2008-02-27 12:10:00,16.53,16.56,16.49,16.5,88000.0,14.779,14.8058,14.7433,14.7522,88000.0
2008-02-27 12:20:00,16.5,16.51,16.47,16.5,105000.0,14.7522,14.7611,14.7254,14.7522,105000.0
2008-02-27 12:30:00,16.5,16.54,16.5,16.5,62000.0,14.7522,14.788,14.7522,14.7522,62000.0
2008-02-27 12:40:00,16.5,16.54,16.5,16.5,69200.0,14.7522,14.788,14.7522,14.7522,69200.0
2008-02-27 12:50:00,16.5,16.55,16.5,16.53,93800.0,14.7522,14.7969,14.7522,14.779,93800.0
2008-02-27 13:00:00,16.52,16.58,16.52,16.57,214400.0,14.7701,14.8237,14.7701,14.8148,214400.0
2008-02-27 13:10:00,16.58,16.61,16.54,16.54,215800.0,14.8237,14.8505,14.788,14.788,215800.0
2008-02-27 13:20:00,16.55,16.55,16.45,16.51,144600.0,14.7969,14.7969,14.7075,14.7611,144600.0
2008-02-27 13:30:00,16.51,16.55,16.44,16.45,117000.0,14.7611,14.7969,14.6985,14.7075,117000.0
2008-02-27 13:40:00,16.45,16.46,16.45,16.45,80800.0,14.7075,14.7164,14.7075,14.7075,80800.0
2008-02-27 13:50:00,16.46,16.47,16.44,16.45,121200.0,14.7164,14.7254,14.6985,14.7075,121200.0
2008-02-27 14:00:00,16.45,16.47,16.31,16.32,141000.0,14.7075,14.7254,14.5823,14.5913,141000.0
2008-02-27 14:10:00,16.33,16.35,16.31,16.32,69800.0,14.6002,14.6181,14.5823,14.5913,69800.0
2008-02-27 14:20:00,16.32,16.33,16.23,16.25,148200.0,14.5913,14.6002,14.5108,14.5287,148200.0
2008-02-27 14:30:00,16.25,16.25,16.2,16.2,145000.0,14.5287,14.5287,14.484,14.484,145000.0
2008-02-27 14:40:00,16.2,16.24,16.18,16.24,423400.0,14.484,14.5197,14.4661,14.5197,423400.0
2008-02-27 14:50:00,16.24,16.4,16.23,16.39,232000.0,14.5197,14.6628,14.5108,14.6538,232000.0
2008-02-27 15:00:00,16.39,16.4,16.33,16.34,118600.0,14.6538,14.6628,14.6002,14.6091,118600.0
2008-02-27 15:10:00,16.34,16.39,16.3,16.36,67200.0,14.6091,14.6538,14.5734,14.627,67200.0
2008-02-27 15:20:00,16.37,16.41,16.32,16.37,118000.0,14.636,14.6717,14.5913,14.636,118000.0
2008-02-27 15:30:00,16.38,16.4,16.36,16.38,79200.0,14.6449,14.6628,14.627,14.6449,79200.0
2008-02-27 15:40:00,16.4,16.43,16.36,16.41,364200.0,14.6628,14.6896,14.627,14.6717,364200.0
2008-02-27 15:50:00,16.41,16.41,16.34,16.39,240800.0,14.6717,14.6717,14.6091,14.6538,240800.0
2008-02-28 09:30:00,16.17,16.36,16.16,16.3,172800.0,14.4571,14.627,14.4482,14.5734,172800.0
2008-02-28 09:40:00,16.3,16.3,16.19,16.22,101800.0,14.5734,14.5734,14.475,14.5019,101800.0
2008-02-28 09:50:00,16.22,16.33,16.22,16.32,78200.0,14.5019,14.6002,14.5019,14.5913,78200.0
2008-02-28 10:00:00,16.33,16.37,16.29,16.32,82200.0,14.6002,14.636,14.5644,14.5913,82200.0
2008-02-28 10:10:00,16.3,16.39,16.29,16.33,98400.0,14.5734,14.6538,14.5644,14.6002,98400.0
2008-02-28 10:20:00,16.33,16.39,16.3,16.39,58200.0,14.6002,14.6538,14.5734,14.6538,58200.0
2008-02-28 10:30:00,16.39,16.45,16.38,16.45,154200.0,14.6538,14.7075,14.6449,14.7075,154200.0
2008-02-28 10:40:00,16.43,16.47,16.38,16.38,150400.0,14.6896,14.7254,14.6449,14.6449,150400.0
2008-02-28 10:50:00,16.38,16.38,16.29,16.32,112000.0,14.6449,14.6449,14.5644,14.5913,112000.0
2008-02-28 11:00:00,16.32,16.33,16.17,16.23,126800.0,14.5913,14.6002,14.4571,14.5108,126800.0
2008-02-28 11:10:00,16.23,16.25,16.2,16.24,55200.0,14.5108,14.5287,14.484,14.5197,55200.0
2008-02-28 11:20:00,16.24,16.24,16.2,16.21,96000.0,14.5197,14.5197,14.484,14.4929,96000.0
2008-02-28 11:30:00,16.2,16.2,16.11,16.14,78400.0,14.484,14.484,14.4035,14.4303,78400.0
2008-02-28 11:40:00,16.15,16.15,16.11,16.12,33200.0,14.4393,14.4393,14.4035,14.4124,33200.0
2008-02-28 11:50:00,16.11,16.17,16.11,16.16,29600.0,14.4035,14.4571,14.4035,14.4482,29600.0
2008-02-28 12:00:00,16.15,16.18,16.14,16.14,47200.0,14.4393,14.4661,14.4303,14.4303,47200.0
2008-02-28 12:10:00,16.14,16.18,16.14,16.18,66600.0,14.4303,14.4661,14.4303,14.4661,66600.0
2008-02-28 12:20:00,16.17,16.25,16.17,16.23,61400.0,14.4571,14.5287,14.4571,14.5108,61400.0
2008-02-28 12:30:00,16.23,16.27,16.2,16.21,53800.0,14.5108,14.5466,14.484,14.4929,53800.0
2008-02-28 12:40:00,16.21,16.24,16.2,16.23,30600.0,14.4929,14.5197,14.484,14.5108,30600.0
2008-02-28 12:50:00,16.23,16.23,16.18,16.18,72400.0,14.5108,14.5108,14.4661,14.4661,72400.0
2008-02-28 13:00:00,16.17,16.25,16.15,16.25,37800.0,14.4571,14.5287,14.4393,14.5287,37800.0
2008-02-28 13:10:00,16.24,16.27,16.2,16.2,38400.0,14.5197,14.5466,14.484,14.484,38400.0
2008-02-28 13:20:00,16.2,16.23,16.16,16.16,56000.0,14.484,14.5108,14.4482,14.4482,56000.0
2008-02-28 13:30:00,16.17,16.23,16.16,16.2,48800.0,14.4571,14.5108,14.4482,14.484,48800.0
2008-02-28 13:40:00,16.2,16.25,16.2,16.23,67800.0,14.484,14.5287,14.484,14.5108,67800.0
2008-02-28 13:50:00,16.24,16.25,16.23,16.25,71400.0,14.5197,14.5287,14.5108,14.5287,71400.0
2008-02-28 14:00:00,16.25,16.25,16.18,16.24,70600.0,14.5287,14.5287,14.4661,14.5197,70600.0
2008-02-28 14:10:00,16.23,16.27,16.21,16.26,84400.0,14.5108,14.5466,14.4929,14.5376,84400.0
2008-02-28 14:20:00,16.26,16.32,16.25,16.29,104200.0,14.5376,14.5913,14.5287,14.5644,104200.0
2008-02-28 14:30:00,16.29,16.29,16.2,16.25,95200.0,14.5644,14.5644,14.484,14.5287,95200.0
2008-02-28 14:40:00,16.25,16.31,16.25,16.26,108600.0,14.5287,14.5823,14.5287,14.5376,108600.0
2008-02-28 14:50:00,16.26,16.32,16.25,16.31,109600.0,14.5376,14.5913,14.5287,14.5823,109600.0
2008-02-28 15:00:00,16.31,16.32,16.21,16.24,100400.0,14.5823,14.5913,14.4929,14.5197,100400.0
2008-02-28 15:10:00,16.24,16.25,16.21,16.22,80600.0,14.5197,14.5287,14.4929,14.5019,80600.0
2008-02-28 15:20:00,16.22,16.22,16.16,16.18,83800.0,14.5019,14.5019,14.4482,14.4661,83800.0
2008-02-28 15:30:00,16.18,16.2,16.17,16.2,117200.0,14.4661,14.484,14.4571,14.484,117200.0
2008-02-28 15:40:00,16.19,16.24,16.17,16.17,196800.0,14.475,14.5197,14.4571,14.4571,196800.0
2008-02-28 15:50:00,16.17,16.19,16.14,16.18,269000.0,14.4571,14.475,14.4303,14.4661,269000.0
2008-02-29 09:30:00,15.91,15.99,15.77,15.81,244000.0,14.2247,14.2962,14.0995,14.1353,244000.0
2008-02-29 09:40:00,15.81,15.81,15.62,15.76,247800.0,14.1353,14.1353,13.9654,14.0906,247800.0
2008-02-29 09:50:00,15.74,15.75,15.66,15.74,222200.0,14.0727,14.0816,14.0012,14.0727,222200.0
2008-02-29 10:00:00,15.74,15.76,15.7,15.74,232400.0,14.0727,14.0906,14.0369,14.0727,232400.0
2008-02-29 10:10:00,15.74,15.74,15.62,15.63,386400.0,14.0727,14.0727,13.9654,13.9744,386400.0
2008-02-29 10:20:00,15.64,15.72,15.61,15.72,175800.0,13.9833,14.0548,13.9565,14.0548,175800.0
2008-02-29 10:30:00,15.71,15.72,15.66,15.69,165000.0,14.0459,14.0548,14.0012,14.028,165000.0
2008-02-29 10:40:00,15.69,15.73,15.66,15.68,93800.0,14.028,14.0638,14.0012,14.0191,93800.0
2008-02-29 10:50:00,15.68,15.7,15.67,15.68,124400.0,14.0191,14.0369,14.0101,14.0191,124400.0
2008-02-29 11:00:00,15.68,15.69,15.66,15.66,140800.0,14.0191,14.028,14.0012,14.0012,140800.0
2008-02-29 11:10:00,15.66,15.67,15.62,15.62,346000.0,14.0012,14.0101,13.9654,13.9654,346000.0
2008-02-29 11:20:00,15.62,15.63,15.56,15.61,186000.0,13.9654,13.9744,13.9118,13.9565,186000.0
2008-02-29 11:30:00,15.61,15.63,15.61,15.62,115600.0,13.9565,13.9744,13.9565,13.9654,115600.0
2008-02-29 11:40:00,15.61,15.62,15.6,15.61,65000.0,13.9565,13.9654,13.9475,13.9565,65000.0
2008-02-29 11:50:00,15.61,15.62,15.59,15.59,158200.0,13.9565,13.9654,13.9386,13.9386,158200.0
2008-02-29 12:00:00,15.59,15.6,15.52,15.59,120200.0,13.9386,13.9475,13.876,13.9386,120200.0
2008-02-29 12:10:00,15.59,15.6,15.53,15.54,62000.0,13.9386,13.9475,13.8849,13.8939,62000.0
2008-02-29 12:20:00,15.56,15.6,15.55,15.57,129400.0,13.9118,13.9475,13.9028,13.9207,129400.0
2008-02-29 12:30:00,15.57,15.58,15.51,15.52,118000.0,13.9207,13.9296,13.8671,13.876,118000.0
2008-02-29 12:40:00,15.53,15.53,15.49,15.51,105800.0,13.8849,13.8849,13.8492,13.8671,105800.0
2008-02-29 12:50:00,15.51,15.54,15.49,15.53,101600.0,13.8671,13.8939,13.8492,13.8849,101600.0
2008-02-29 13:00:00,15.52,15.54,15.47,15.5,167400.0,13.876,13.8939,13.8313,13.8581,167400.0
2008-02-29 13:10:00,15.49,15.52,15.48,15.51,152200.0,13.8492,13.876,13.8402,13.8671,152200.0
2008-02-29 13:20:00,15.51,15.54,15.49,15.52,221200.0,13.8671,13.8939,13.8492,13.876,221200.0
2008-02-29 13:30:00,15.51,15.52,15.44,15.48,189800.0,13.8671,13.876,13.8045,13.8402,189800.0
2008-02-29 13:40:00,15.48,15.49,15.45,15.49,72400.0,13.8402,13.8492,13.8134,13.8492,72400.0
2008-02-29 13:50:00,15.49,15.49,15.44,15.44,152800.0,13.8492,13.8492,13.8045,13.8045,152800.0
2008-02-29 14:00:00,15.44,15.49,15.43,15.47,90800.0,13.8045,13.8492,13.7955,13.8313,90800.0
2008-02-29 14:10:00,15.47,15.5,15.42,15.43,157000.0,13.8313,13.8581,13.7866,13.7955,157000.0
2008-02-29 14:20:00,15.43,15.47,15.41,15.45,185000.0,13.7955,13.8313,13.7777,13.8134,185000.0
2008-02-29 14:30:00,15.46,15.47,15.38,15.4,126400.0,13.8224,13.8313,13.7508,13.7687,126400.0
2008-02-29 14:40:00,15.4,15.47,15.4,15.41,142200.0,13.7687,13.8313,13.7687,13.7777,142200.0
2008-02-29 14:50:00,15.42,15.45,15.41,15.44,58600.0,13.7866,13.8134,13.7777,13.8045,58600.0
2008-02-29 15:00:00,15.43,15.43,15.35,15.35,161600.0,13.7955,13.7955,13.724,13.724,161600.0
2008-02-29 15:10:00,15.35,15.38,15.31,15.31,263000.0,13.724,13.7508,13.6882,13.6882,263000.0
2008-02-29 15:20:00,15.31,15.37,15.28,15.29,362000.0,13.6882,13.7419,13.6614,13.6704,362000.0
2008-02-29 15:30:00,15.29,15.3,15.24,15.24,362600.0,13.6704,13.6793,13.6257,13.6257,362600.0
2008-02-29 15:40:00,15.24,15.25,15.18,15.2,449200.0,13.6257,13.6346,13.572,13.5899,449200.0
2008-02-29 15:50:00,15.2,15.2,15.1,15.12,1202600.0,13.5899,13.5899,13.5005,13.5184,1202600.0
2008-03-03 09:30:00,15.04,15.08,14.88,15.02,436000.0,13.4468,13.4826,13.3038,13.429,436000.0
2008-03-03 09:40:00,15.02,15.08,14.89,14.94,642600.0,13.429,13.4826,13.3127,13.3574,642600.0
2008-03-03 09:50:00,14.94,15.09,14.94,15.01,181600.0,13.3574,13.4916,13.3574,13.42,181600.0
2008-03-03 10:00:00,15.0,15.16,14.99,15.01,346600.0,13.4111,13.5541,13.4021,13.42,346600.0
2008-03-03 10:10:00,15.01,15.12,14.99,15.11,198400.0,13.42,13.5184,13.4021,13.5094,198400.0
2008-03-03 10:20:00,15.11,15.15,15.1,15.14,130800.0,13.5094,13.5452,13.5005,13.5363,130800.0
2008-03-03 10:30:00,15.15,15.15,15.09,15.13,192800.0,13.5452,13.5452,13.4916,13.5273,192800.0
2008-03-03 10:40:00,15.13,15.17,15.12,15.12,300200.0,13.5273,13.5631,13.5184,13.5184,300200.0
2008-03-03 10:50:00,15.13,15.15,15.01,15.03,241400.0,13.5273,13.5452,13.42,13.4379,241400.0
2008-03-03 11:00:00,15.02,15.12,14.99,15.08,160800.0,13.429,13.5184,13.4021,13.4826,160800.0
2008-03-03 11:10:00,15.08,15.09,14.99,15.0,116200.0,13.4826,13.4916,13.4021,13.4111,116200.0
2008-03-03 11:20:00,14.99,15.06,14.99,15.06,154200.0,13.4021,13.4647,13.4021,13.4647,154200.0
2008-03-03 11:30:00,15.06,15.11,15.06,15.06,135600.0,13.4647,13.5094,13.4647,13.4647,135600.0
2008-03-03 11:40:00,15.06,15.09,15.05,15.08,100600.0,13.4647,13.4916,13.4558,13.4826,100600.0
2008-03-03 11:50:00,15.09,15.15,15.08,15.15,61600.0,13.4916,13.5452,13.4826,13.5452,61600.0
2008-03-03 12:00:00,15.15,15.15,15.09,15.09,77000.0,13.5452,13.5452,13.4916,13.4916,77000.0
2008-03-03 12:10:00,15.1,15.1,15.05,15.1,86600.0,13.5005,13.5005,13.4558,13.5005,86600.0
2008-03-03 12:20:00,15.1,15.13,15.09,15.12,102400.0,13.5005,13.5273,13.4916,13.5184,102400.0
2008-03-03 12:30:00,15.12,15.13,15.09,15.1,71800.0,13.5184,13.5273,13.4916,13.5005,71800.0
2008-03-03 12:40:00,15.1,15.11,15.06,15.06,86200.0,13.5005,13.5094,13.4647,13.4647,86200.0
2008-03-03 12:50:00,15.06,15.09,15.04,15.04,49200.0,13.4647,13.4916,13.4468,13.4468,49200.0
2008-03-03 13:00:00,15.05,15.08,15.05,15.07,63600.0,13.4558,13.4826,13.4558,13.4737,63600.0
2008-03-03 13:10:00,15.08,15.09,15.03,15.04,70000.0,13.4826,13.4916,13.4379,13.4468,70000.0
2008-03-03 13:20:00,15.03,15.05,15.03,15.05,65800.0,13.4379,13.4558,13.4379,13.4558,65800.0
2008-03-03 13:30:00,15.05,15.06,15.01,15.06,203000.0,13.4558,13.4647,13.42,13.4647,203000.0
2008-03-03 13:40:00,15.06,15.1,15.05,15.1,146600.0,13.4647,13.5005,13.4558,13.5005,146600.0
2008-03-03 13:50:00,15.09,15.11,15.02,15.02,109600.0,13.4916,13.5094,13.429,13.429,109600.0
2008-03-03 14:00:00,15.01,15.02,14.99,15.01,144000.0,13.42,13.429,13.4021,13.42,144000.0
2008-03-03 14:10:00,15.01,15.03,14.99,15.0,171600.0,13.42,13.4379,13.4021,13.4111,171600.0
2008-03-03 14:20:00,15.01,15.02,14.99,15.01,185800.0,13.42,13.429,13.4021,13.42,185800.0
2008-03-03 14:30:00,15.01,15.02,14.99,15.0,457600.0,13.42,13.429,13.4021,13.4111,457600.0
2008-03-03 14:40:00,15.0,15.02,14.96,14.97,247800.0,13.4111,13.429,13.3753,13.3843,247800.0
2008-03-03 14:50:00,14.97,14.97,14.87,14.9,293400.0,13.3843,13.3843,13.2949,13.3217,293400.0
2008-03-03 15:00:00,14.89,14.94,14.89,14.93,166200.0,13.3127,13.3574,13.3127,13.3485,166200.0
2008-03-03 15:10:00,14.93,14.97,14.93,14.97,158200.0,13.3485,13.3843,13.3485,13.3843,158200.0
2008-03-03 15:20:00,14.98,14.98,14.94,14.95,307000.0,13.3932,13.3932,13.3574,13.3664,307000.0
2008-03-03 15:30:00,14.95,15.01,14.95,15.01,357400.0,13.3664,13.42,13.3664,13.42,357400.0
2008-03-03 15:40:00,15.01,15.02,14.97,15.01,434000.0,13.42,13.429,13.3843,13.42,434000.0
2008-03-03 15:50:00,15.01,15.03,14.99,15.03,476200.0,13.42,13.4379,13.4021,13.4379,476200.0
2008-03-04 09:30:00,14.86,15.02,14.84,14.96,277600.0,13.2859,13.429,13.268,13.3753,277600.0
2008-03-04 09:40:00,14.96,15.03,14.96,15.01,196600.0,13.3753,13.4379,13.3753,13.42,196600.0
2008-03-04 09:50:00,15.01,15.15,15.01,15.15,153400.0,13.42,13.5452,13.42,13.5452,153400.0
2008-03-04 10:00:00,15.15,15.17,15.13,15.17,214400.0,13.5452,13.5631,13.5273,13.5631,214400.0
2008-03-04 10:10:00,15.17,15.24,15.13,15.21,529200.0,13.5631,13.6257,13.5273,13.5988,529200.0
2008-03-04 10:20:00,15.22,15.25,15.16,15.18,133800.0,13.6078,13.6346,13.5541,13.572,133800.0
2008-03-04 10:30:00,15.19,15.19,15.09,15.12,79200.0,13.581,13.581,13.4916,13.5184,79200.0
2008-03-04 10:40:00,15.12,15.12,15.02,15.03,168400.0,13.5184,13.5184,13.429,13.4379,168400.0
2008-03-04 10:50:00,15.02,15.09,15.02,15.02,82800.0,13.429,13.4916,13.429,13.429,82800.0
2008-03-04 11:00:00,15.02,15.04,14.96,15.01,78000.0,13.429,13.4468,13.3753,13.42,78000.0
2008-03-04 11:10:00,15.0,15.06,14.99,15.05,60200.0,13.4111,13.4647,13.4021,13.4558,60200.0
2008-03-04 11:20:00,15.06,15.06,15.01,15.03,45600.0,13.4647,13.4647,13.42,13.4379,45600.0
2008-03-04 11:30:00,15.04,15.07,15.03,15.06,73000.0,13.4468,13.4737,13.4379,13.4647,73000.0
2008-03-04 11:40:00,15.06,15.06,15.02,15.04,61000.0,13.4647,13.4647,13.429,13.4468,61000.0
2008-03-04 11:50:00,15.04,15.05,15.01,15.02,64600.0,13.4468,13.4558,13.42,13.429,64600.0
2008-03-04 12:00:00,15.02,15.05,15.01,15.01,104400.0,13.429,13.4558,13.42,13.42,104400.0
2008-03-04 12:10:00,15.01,15.05,15.0,15.01,104200.0,13.42,13.4558,13.4111,13.42,104200.0
2008-03-04 12:20:00,15.01,15.02,15.0,15.02,89200.0,13.42,13.429,13.4111,13.429,89200.0
2008-03-04 12:30:00,15.02,15.08,15.02,15.05,68400.0,13.429,13.4826,13.429,13.4558,68400.0
2008-03-04 12:40:00,15.05,15.07,15.05,15.06,116400.0,13.4558,13.4737,13.4558,13.4647,116400.0
2008-03-04 12:50:00,15.06,15.08,15.05,15.08,230200.0,13.4647,13.4826,13.4558,13.4826,230200.0
2008-03-04 13:00:00,15.08,15.08,15.01,15.05,155000.0,13.4826,13.4826,13.42,13.4558,155000.0
2008-03-04 13:10:00,15.06,15.11,15.06,15.08,106800.0,13.4647,13.5094,13.4647,13.4826,106800.0
2008-03-04 13:20:00,15.09,15.12,15.08,15.11,66200.0,13.4916,13.5184,13.4826,13.5094,66200.0
2008-03-04 13:30:00,15.1,15.11,15.0,15.01,260200.0,13.5005,13.5094,13.4111,13.42,260200.0
2008-03-04 13:40:00,15.02,15.06,14.98,15.01,252800.0,13.429,13.4647,13.3932,13.42,252800.0
2008-03-04 13:50:00,15.01,15.04,14.97,14.98,129400.0,13.42,13.4468,13.3843,13.3932,129400.0
2008-03-04 14:00:00,14.98,14.98,14.93,14.93,133600.0,13.3932,13.3932,13.3485,13.3485,133600.0
2008-03-04 14:10:00,14.93,14.94,14.9,14.94,141000.0,13.3485,13.3574,13.3217,13.3574,141000.0
2008-03-04 14:20:00,14.93,14.99,14.91,14.94,211200.0,13.3485,13.4021,13.3306,13.3574,211200.0
2008-03-04 14:30:00,14.94,14.96,14.9,14.94,123200.0,13.3574,13.3753,13.3217,13.3574,123200.0
2008-03-04 14:40:00,14.94,15.04,14.94,15.02,162200.0,13.3574,13.4468,13.3574,13.429,162200.0
2008-03-04 14:50:00,15.02,15.04,14.97,15.02,200800.0,13.429,13.4468,13.3843,13.429,200800.0
2008-03-04 15:00:00,15.03,15.3,15.0,15.25,544200.0,13.4379,13.6793,13.4111,13.6346,544200.0
2008-03-04 15:10:00,15.25,15.37,15.24,15.32,564800.0,13.6346,13.7419,13.6257,13.6972,564800.0
2008-03-04 15:20:00,15.31,15.36,15.21,15.23,210200.0,13.6882,13.733,13.5988,13.6167,210200.0
2008-03-04 15:30:00,15.22,15.31,15.21,15.28,295600.0,13.6078,13.6882,13.5988,13.6614,295600.0
2008-03-04 15:40:00,15.27,15.4,15.24,15.24,740600.0,13.6525,13.7687,13.6257,13.6257,740600.0
2008-03-04 15:50:00,15.24,15.25,15.21,15.24,412600.0,13.6257,13.6346,13.5988,13.6257,412600.0
2008-03-05 09:30:00,15.15,15.5,15.15,15.5,319000.0,13.5452,13.8581,13.5452,13.8581,319000.0
2008-03-05 09:40:00,15.5,15.5,15.28,15.45,431400.0,13.8581,13.8581,13.6614,13.8134,431400.0
2008-03-05 09:50:00,15.45,15.5,15.34,15.35,249400.0,13.8134,13.8581,13.7151,13.724,249400.0
2008-03-05 10:00:00,15.36,15.49,15.35,15.42,351200.0,13.733,13.8492,13.724,13.7866,351200.0
2008-03-05 10:10:00,15.41,15.47,15.4,15.46,177600.0,13.7777,13.8313,13.7687,13.8224,177600.0
2008-03-05 10:20:00,15.47,15.48,15.37,15.38,203000.0,13.8313,13.8402,13.7419,13.7508,203000.0
2008-03-05 10:30:00,15.38,15.42,15.33,15.41,381600.0,13.7508,13.7866,13.7061,13.7777,381600.0
2008-03-05 10:40:00,15.4,15.54,15.39,15.53,272800.0,13.7687,13.8939,13.7598,13.8849,272800.0
2008-03-05 10:50:00,15.53,15.62,15.53,15.55,260400.0,13.8849,13.9654,13.8849,13.9028,260400.0
2008-03-05 11:00:00,15.54,15.61,15.53,15.61,171800.0,13.8939,13.9565,13.8849,13.9565,171800.0
2008-03-05 11:10:00,15.6,15.65,15.59,15.62,220000.0,13.9475,13.9922,13.9386,13.9654,220000.0
2008-03-05 11:20:00,15.63,15.72,15.62,15.72,233800.0,13.9744,14.0548,13.9654,14.0548,233800.0
2008-03-05 11:30:00,15.71,15.71,15.6,15.61,112600.0,14.0459,14.0459,13.9475,13.9565,112600.0
2008-03-05 11:40:00,15.61,15.62,15.53,15.53,70400.0,13.9565,13.9654,13.8849,13.8849,70400.0
2008-03-05 11:50:00,15.53,15.63,15.53,15.61,114800.0,13.8849,13.9744,13.8849,13.9565,114800.0
2008-03-05 12:00:00,15.61,15.75,15.6,15.61,294400.0,13.9565,14.0816,13.9475,13.9565,294400.0
2008-03-05 12:10:00,15.62,15.63,15.52,15.56,253200.0,13.9654,13.9744,13.876,13.9118,253200.0
2008-03-05 12:20:00,15.56,15.59,15.52,15.58,228200.0,13.9118,13.9386,13.876,13.9296,228200.0
2008-03-05 12:30:00,15.58,15.6,15.49,15.52,202600.0,13.9296,13.9475,13.8492,13.876,202600.0
2008-03-05 12:40:00,15.52,15.55,15.52,15.55,147600.0,13.876,13.9028,13.876,13.9028,147600.0
2008-03-05 12:50:00,15.55,15.58,15.53,15.56,223200.0,13.9028,13.9296,13.8849,13.9118,223200.0
2008-03-05 13:00:00,15.56,15.61,15.55,15.61,133200.0,13.9118,13.9565,13.9028,13.9565,133200.0
2008-03-05 13:10:00,15.61,15.61,15.51,15.53,340000.0,13.9565,13.9565,13.8671,13.8849,340000.0
2008-03-05 13:20:00,15.53,15.55,15.45,15.53,290600.0,13.8849,13.9028,13.8134,13.8849,290600.0
2008-03-05 13:30:00,15.52,15.52,15.37,15.43,403400.0,13.876,13.876,13.7419,13.7955,403400.0
2008-03-05 13:40:00,15.43,15.46,15.36,15.38,196800.0,13.7955,13.8224,13.733,13.7508,196800.0
2008-03-05 13:50:00,15.38,15.43,15.37,15.42,164000.0,13.7508,13.7955,13.7419,13.7866,164000.0
2008-03-05 14:00:00,15.41,15.45,15.37,15.45,312600.0,13.7777,13.8134,13.7419,13.8134,312600.0
2008-03-05 14:10:00,15.46,15.55,15.46,15.54,235200.0,13.8224,13.9028,13.8224,13.8939,235200.0
2008-03-05 14:20:00,15.54,15.58,15.51,15.56,135800.0,13.8939,13.9296,13.8671,13.9118,135800.0
2008-03-05 14:30:00,15.56,15.56,15.52,15.55,119400.0,13.9118,13.9118,13.876,13.9028,119400.0
2008-03-05 14:40:00,15.55,15.63,15.55,15.63,300800.0,13.9028,13.9744,13.9028,13.9744,300800.0
2008-03-05 14:50:00,15.62,15.65,15.55,15.58,126400.0,13.9654,13.9922,13.9028,13.9296,126400.0
2008-03-05 15:00:00,15.57,15.57,15.53,15.53,101800.0,13.9207,13.9207,13.8849,13.8849,101800.0
2008-03-05 15:10:00,15.53,15.55,15.48,15.49,135800.0,13.8849,13.9028,13.8402,13.8492,135800.0
2008-03-05 15:20:00,15.49,15.55,15.49,15.54,235800.0,13.8492,13.9028,13.8492,13.8939,235800.0
2008-03-05 15:30:00,15.53,15.58,15.52,15.56,190000.0,13.8849,13.9296,13.876,13.9118,190000.0
2008-03-05 15:40:00,15.56,15.58,15.49,15.51,318400.0,13.9118,13.9296,13.8492,13.8671,318400.0
2008-03-05 15:50:00,15.51,15.61,15.51,15.61,492800.0,13.8671,13.9565,13.8671,13.9565,492800.0
2008-03-06 09:30:00,15.5,15.53,15.4,15.43,244200.0,13.8581,13.8849,13.7687,13.7955,244200.0
2008-03-06 09:40:00,15.44,15.45,15.39,15.4,136200.0,13.8045,13.8134,13.7598,13.7687,136200.0
2008-03-06 09:50:00,15.4,15.4,15.28,15.34,228000.0,13.7687,13.7687,13.6614,13.7151,228000.0
2008-03-06 10:00:00,15.34,15.34,15.21,15.24,234600.0,13.7151,13.7151,13.5988,13.6257,234600.0
2008-03-06 10:10:00,15.25,15.35,15.24,15.27,151000.0,13.6346,13.724,13.6257,13.6525,151000.0
2008-03-06 10:20:00,15.26,15.31,15.23,15.28,151000.0,13.6435,13.6882,13.6167,13.6614,151000.0
2008-03-06 10:30:00,15.29,15.34,15.28,15.29,78000.0,13.6704,13.7151,13.6614,13.6704,78000.0
2008-03-06 10:40:00,15.29,15.29,15.2,15.25,158600.0,13.6704,13.6704,13.5899,13.6346,158600.0
2008-03-06 10:50:00,15.25,15.26,15.17,15.2,91200.0,13.6346,13.6435,13.5631,13.5899,91200.0
2008-03-06 11:00:00,15.19,15.22,15.11,15.13,141600.0,13.581,13.6078,13.5094,13.5273,141600.0
2008-03-06 11:10:00,15.12,15.13,15.02,15.05,380800.0,13.5184,13.5273,13.429,13.4558,380800.0
2008-03-06 11:20:00,15.04,15.09,15.03,15.04,140200.0,13.4468,13.4916,13.4379,13.4468,140200.0
2008-03-06 11:30:00,15.05,15.08,15.03,15.08,134800.0,13.4558,13.4826,13.4379,13.4826,134800.0
2008-03-06 11:40:00,15.08,15.1,15.05,15.08,194200.0,13.4826,13.5005,13.4558,13.4826,194200.0
2008-03-06 11:50:00,15.06,15.06,14.98,15.01,270200.0,13.4647,13.4647,13.3932,13.42,270200.0
2008-03-06 12:00:00,15.01,15.01,14.88,14.9,206000.0,13.42,13.42,13.3038,13.3217,206000.0
2008-03-06 12:10:00,14.89,14.92,14.88,14.89,226400.0,13.3127,13.3396,13.3038,13.3127,226400.0
2008-03-06 12:20:00,14.9,14.9,14.87,14.9,175800.0,13.3217,13.3217,13.2949,13.3217,175800.0
2008-03-06 12:30:00,14.9,14.9,14.86,14.9,77200.0,13.3217,13.3217,13.2859,13.3217,77200.0
2008-03-06 12:40:00,14.9,14.94,14.88,14.93,190800.0,13.3217,13.3574,13.3038,13.3485,190800.0
2008-03-06 12:50:00,14.93,14.93,14.72,14.74,439800.0,13.3485,13.3485,13.1607,13.1786,439800.0
2008-03-06 13:00:00,14.74,14.81,14.72,14.81,195200.0,13.1786,13.2412,13.1607,13.2412,195200.0
2008-03-06 13:10:00,14.8,14.81,14.74,14.81,160800.0,13.2323,13.2412,13.1786,13.2412,160800.0
2008-03-06 13:20:00,14.81,14.86,14.8,14.85,190600.0,13.2412,13.2859,13.2323,13.277,190600.0
2008-03-06 13:30:00,14.85,14.88,14.84,14.87,139000.0,13.277,13.3038,13.268,13.2949,139000.0
2008-03-06 13:40:00,14.87,14.93,14.85,14.85,263200.0,13.2949,13.3485,13.277,13.277,263200.0
2008-03-06 13:50:00,14.86,14.88,14.84,14.86,167600.0,13.2859,13.3038,13.268,13.2859,167600.0
2008-03-06 14:00:00,14.86,14.9,14.85,14.88,70200.0,13.2859,13.3217,13.277,13.3038,70200.0
2008-03-06 14:10:00,14.89,14.89,14.83,14.87,87200.0,13.3127,13.3127,13.2591,13.2949,87200.0
2008-03-06 14:20:00,14.87,14.88,14.78,14.79,114000.0,13.2949,13.3038,13.2144,13.2233,114000.0
2008-03-06 14:30:00,14.8,14.8,14.72,14.78,361600.0,13.2323,13.2323,13.1607,13.2144,361600.0
2008-03-06 14:40:00,14.78,14.91,14.78,14.9,239400.0,13.2144,13.3306,13.2144,13.3217,239400.0
2008-03-06 14:50:00,14.9,14.9,14.86,14.88,140000.0,13.3217,13.3217,13.2859,13.3038,140000.0
2008-03-06 15:00:00,14.87,14.88,14.82,14.83,196400.0,13.2949,13.3038,13.2502,13.2591,196400.0
2008-03-06 15:10:00,14.83,14.9,14.83,14.9,311600.0,13.2591,13.3217,13.2591,13.3217,311600.0
2008-03-06 15:20:00,14.9,14.95,14.86,14.88,365800.0,13.3217,13.3664,13.2859,13.3038,365800.0
2008-03-06 15:30:00,14.88,14.88,14.8,14.8,266000.0,13.3038,13.3038,13.2323,13.2323,266000.0
2008-03-06 15:40:00,14.8,14.83,14.74,14.75,439000.0,13.2323,13.2591,13.1786,13.1876,439000.0
2008-03-06 15:50:00,14.74,14.74,14.67,14.7,653800.0,13.1786,13.1786,13.116,13.1429,653800.0
2008-03-07 09:30:00,14.5,14.51,14.3,14.5,377800.0,12.964,12.973,12.7852,12.964,377800.0
2008-03-07 09:40:00,14.5,14.7,14.48,14.7,298600.0,12.964,13.1429,12.9462,13.1429,298600.0
2008-03-07 09:50:00,14.7,14.81,14.68,14.78,397600.0,13.1429,13.2412,13.125,13.2144,397600.0
2008-03-07 10:00:00,14.79,14.85,14.76,14.8,205400.0,13.2233,13.277,13.1965,13.2323,205400.0
2008-03-07 10:10:00,14.8,14.83,14.77,14.79,113600.0,13.2323,13.2591,13.2054,13.2233,113600.0
2008-03-07 10:20:00,14.8,14.87,14.8,14.84,210800.0,13.2323,13.2949,13.2323,13.268,210800.0
2008-03-07 10:30:00,14.84,14.91,14.81,14.89,190200.0,13.268,13.3306,13.2412,13.3127,190200.0
2008-03-07 10:40:00,14.88,14.94,14.85,14.88,102200.0,13.3038,13.3574,13.277,13.3038,102200.0
2008-03-07 10:50:00,14.88,14.9,14.84,14.87,227400.0,13.3038,13.3217,13.268,13.2949,227400.0
2008-03-07 11:00:00,14.87,14.88,14.83,14.83,343200.0,13.2949,13.3038,13.2591,13.2591,343200.0
2008-03-07 11:10:00,14.84,14.97,14.83,14.97,258000.0,13.268,13.3843,13.2591,13.3843,258000.0
2008-03-07 11:20:00,14.97,14.99,14.92,14.93,248000.0,13.3843,13.4021,13.3396,13.3485,248000.0
2008-03-07 11:30:00,14.94,14.99,14.91,14.94,204600.0,13.3574,13.4021,13.3306,13.3574,204600.0
2008-03-07 11:40:00,14.95,14.97,14.83,14.87,144400.0,13.3664,13.3843,13.2591,13.2949,144400.0
2008-03-07 11:50:00,14.88,14.88,14.79,14.8,215200.0,13.3038,13.3038,13.2233,13.2323,215200.0
2008-03-07 12:00:00,14.79,14.84,14.74,14.74,136200.0,13.2233,13.268,13.1786,13.1786,136200.0
2008-03-07 12:10:00,14.74,14.79,14.69,14.71,118200.0,13.1786,13.2233,13.1339,13.1518,118200.0
2008-03-07 12:20:00,14.71,14.71,14.65,14.67,162200.0,13.1518,13.1518,13.0982,13.116,162200.0
2008-03-07 12:30:00,14.67,14.69,14.64,14.65,213200.0,13.116,13.1339,13.0892,13.0982,213200.0
2008-03-07 12:40:00,14.64,14.72,14.63,14.71,87000.0,13.0892,13.1607,13.0803,13.1518,87000.0
2008-03-07 12:50:00,14.72,14.74,14.65,14.66,64200.0,13.1607,13.1786,13.0982,13.1071,64200.0
2008-03-07 13:00:00,14.66,14.69,14.63,14.65,61800.0,13.1071,13.1339,13.0803,13.0982,61800.0
2008-03-07 13:10:00,14.65,14.65,14.55,14.56,69400.0,13.0982,13.0982,13.0088,13.0177,69400.0
2008-03-07 13:20:00,14.56,14.63,14.56,14.61,65800.0,13.0177,13.0803,13.0177,13.0624,65800.0
2008-03-07 13:30:00,14.6,14.6,14.54,14.54,58600.0,13.0535,13.0535,12.9998,12.9998,58600.0
2008-03-07 13:40:00,14.54,14.54,14.47,14.49,117600.0,12.9998,12.9998,12.9372,12.9551,117600.0
2008-03-07 13:50:00,14.5,14.51,14.43,14.45,107800.0,12.964,12.973,12.9015,12.9193,107800.0
2008-03-07 14:00:00,14.45,14.54,14.42,14.53,146000.0,12.9193,12.9998,12.8925,12.9909,146000.0
2008-03-07 14:10:00,14.54,14.54,14.45,14.45,111400.0,12.9998,12.9998,12.9193,12.9193,111400.0
2008-03-07 14:20:00,14.45,14.46,14.38,14.44,170000.0,12.9193,12.9283,12.8568,12.9104,170000.0
2008-03-07 14:30:00,14.45,14.46,14.39,14.39,52600.0,12.9193,12.9283,12.8657,12.8657,52600.0
2008-03-07 14:40:00,14.39,14.5,14.39,14.49,175000.0,12.8657,12.964,12.8657,12.9551,175000.0
2008-03-07 14:50:00,14.49,14.62,14.45,14.62,155400.0,12.9551,13.0713,12.9193,13.0713,155400.0
2008-03-07 15:00:00,14.62,14.65,14.54,14.64,356600.0,13.0713,13.0982,12.9998,13.0892,356600.0
2008-03-07 15:10:00,14.64,14.78,14.6,14.75,369200.0,13.0892,13.2144,13.0535,13.1876,369200.0
2008-03-07 15:20:00,14.74,14.83,14.63,14.67,319400.0,13.1786,13.2591,13.0803,13.116,319400.0
2008-03-07 15:30:00,14.65,14.69,14.53,14.63,446000.0,13.0982,13.1339,12.9909,13.0803,446000.0
2008-03-07 15:40:00,14.62,14.67,14.58,14.62,656800.0,13.0713,13.116,13.0356,13.0713,656800.0
2008-03-07 15:50:00,14.62,14.68,14.53,14.6,369400.0,13.0713,13.125,12.9909,13.0535,369400.0
2008-03-10 09:30:00,14.52,14.69,14.51,14.56,115600.0,12.9819,13.1339,12.973,13.0177,115600.0
2008-03-10 09:40:00,14.55,14.55,14.5,14.54,77200.0,13.0088,13.0088,12.964,12.9998,77200.0
2008-03-10 09:50:00,14.54,14.54,14.47,14.52,58800.0,12.9998,12.9998,12.9372,12.9819,58800.0
2008-03-10 10:00:00,14.52,14.59,14.46,14.47,110200.0,12.9819,13.0445,12.9283,12.9372,110200.0
2008-03-10 10:10:00,14.47,14.49,14.38,14.42,166400.0,12.9372,12.9551,12.8568,12.8925,166400.0
2008-03-10 10:20:00,14.42,14.43,14.38,14.38,99400.0,12.8925,12.9015,12.8568,12.8568,99400.0
2008-03-10 10:30:00,14.38,14.42,14.37,14.37,144400.0,12.8568,12.8925,12.8478,12.8478,144400.0
2008-03-10 10:40:00,14.37,14.38,14.29,14.3,216800.0,12.8478,12.8568,12.7763,12.7852,216800.0
2008-03-10 10:50:00,14.3,14.3,14.21,14.21,324400.0,12.7852,12.7852,12.7048,12.7048,324400.0
2008-03-10 11:00:00,14.21,14.25,14.19,14.23,185600.0,12.7048,12.7405,12.6869,12.7226,185600.0
2008-03-10 11:10:00,14.23,14.29,14.23,14.27,104400.0,12.7226,12.7763,12.7226,12.7584,104400.0
2008-03-10 11:20:00,14.27,14.29,14.1,14.1,220200.0,12.7584,12.7763,12.6064,12.6064,220200.0
2008-03-10 11:30:00,14.11,14.21,14.1,14.18,69000.0,12.6154,12.7048,12.6064,12.6779,69000.0
2008-03-10 11:40:00,14.18,14.18,14.1,14.17,160800.0,12.6779,12.6779,12.6064,12.669,160800.0
2008-03-10 11:50:00,14.17,14.21,14.17,14.17,126400.0,12.669,12.7048,12.669,12.669,126400.0
2008-03-10 12:00:00,14.17,14.18,14.11,14.17,186600.0,12.669,12.6779,12.6154,12.669,186600.0
2008-03-10 12:10:00,14.16,14.24,14.15,14.24,160800.0,12.6601,12.7316,12.6511,12.7316,160800.0
2008-03-10 12:20:00,14.24,14.24,14.18,14.2,95200.0,12.7316,12.7316,12.6779,12.6958,95200.0
2008-03-10 12:30:00,14.19,14.25,14.18,14.24,86000.0,12.6869,12.7405,12.6779,12.7316,86000.0
2008-03-10 12:40:00,14.24,14.24,14.15,14.15,79800.0,12.7316,12.7316,12.6511,12.6511,79800.0
2008-03-10 12:50:00,14.15,14.16,14.1,14.15,202600.0,12.6511,12.6601,12.6064,12.6511,202600.0
2008-03-10 13:00:00,14.15,14.15,14.11,14.13,81600.0,12.6511,12.6511,12.6154,12.6332,81600.0
2008-03-10 13:10:00,14.13,14.13,14.09,14.12,167600.0,12.6332,12.6332,12.5975,12.6243,167600.0
2008-03-10 13:20:00,14.12,14.13,14.1,14.12,93200.0,12.6243,12.6332,12.6064,12.6243,93200.0
2008-03-10 13:30:00,14.12,14.13,14.08,14.12,134800.0,12.6243,12.6332,12.5885,12.6243,134800.0
2008-03-10 13:40:00,14.12,14.16,14.11,14.13,71800.0,12.6243,12.6601,12.6154,12.6332,71800.0
2008-03-10 13:50:00,14.13,14.17,14.13,14.13,113400.0,12.6332,12.669,12.6332,12.6332,113400.0
2008-03-10 14:00:00,14.13,14.15,14.1,14.1,96200.0,12.6332,12.6511,12.6064,12.6064,96200.0
2008-03-10 14:10:00,14.1,14.15,14.1,14.11,107600.0,12.6064,12.6511,12.6064,12.6154,107600.0
2008-03-10 14:20:00,14.11,14.12,14.0,14.06,177000.0,12.6154,12.6243,12.517,12.5707,177000.0
2008-03-10 14:30:00,14.06,14.12,14.06,14.1,125200.0,12.5707,12.6243,12.5707,12.6064,125200.0
2008-03-10 14:40:00,14.1,14.1,14.04,14.05,116600.0,12.6064,12.6064,12.5528,12.5617,116600.0
2008-03-10 14:50:00,14.05,14.09,14.02,14.02,206000.0,12.5617,12.5975,12.5349,12.5349,206000.0
2008-03-10 15:00:00,14.02,14.03,13.98,13.99,381800.0,12.5349,12.5438,12.4991,12.5081,381800.0
2008-03-10 15:10:00,13.99,14.01,13.96,14.0,178400.0,12.5081,12.526,12.4812,12.517,178400.0
2008-03-10 15:20:00,14.0,14.05,13.99,14.02,229200.0,12.517,12.5617,12.5081,12.5349,229200.0
2008-03-10 15:30:00,14.02,14.03,13.96,13.97,296800.0,12.5349,12.5438,12.4812,12.4902,296800.0
2008-03-10 15:40:00,13.97,13.97,13.9,13.9,373400.0,12.4902,12.4902,12.4276,12.4276,373400.0
2008-03-10 15:50:00,13.9,13.9,13.86,13.86,727200.0,12.4276,12.4276,12.3918,12.3918,727200.0
2008-03-11 09:30:00,14.11,14.35,14.11,14.2,372000.0,12.6154,12.8299,12.6154,12.6958,372000.0
2008-03-11 09:40:00,14.21,14.24,13.99,14.1,400000.0,12.7048,12.7316,12.5081,12.6064,400000.0
2008-03-11 09:50:00,14.1,14.15,14.05,14.12,240800.0,12.6064,12.6511,12.5617,12.6243,240800.0
2008-03-11 10:00:00,14.12,14.15,14.09,14.15,94600.0,12.6243,12.6511,12.5975,12.6511,94600.0
2008-03-11 10:10:00,14.15,14.28,14.13,14.25,218400.0,12.6511,12.7674,12.6332,12.7405,218400.0
2008-03-11 10:20:00,14.25,14.36,14.24,14.31,207800.0,12.7405,12.8389,12.7316,12.7942,207800.0
2008-03-11 10:30:00,14.31,14.33,14.27,14.29,104000.0,12.7942,12.8121,12.7584,12.7763,104000.0
2008-03-11 10:40:00,14.3,14.31,14.28,14.3,170800.0,12.7852,12.7942,12.7674,12.7852,170800.0
2008-03-11 10:50:00,14.29,14.36,14.28,14.36,162800.0,12.7763,12.8389,12.7674,12.8389,162800.0
2008-03-11 11:00:00,14.36,14.42,14.35,14.42,161000.0,12.8389,12.8925,12.8299,12.8925,161000.0
2008-03-11 11:10:00,14.42,14.43,14.38,14.42,164000.0,12.8925,12.9015,12.8568,12.8925,164000.0
2008-03-11 11:20:00,14.41,14.47,14.39,14.46,135000.0,12.8836,12.9372,12.8657,12.9283,135000.0
2008-03-11 11:30:00,14.47,14.49,14.4,14.45,146200.0,12.9372,12.9551,12.8746,12.9193,146200.0
2008-03-11 11:40:00,14.45,14.45,14.31,14.36,90600.0,12.9193,12.9193,12.7942,12.8389,90600.0
2008-03-11 11:50:00,14.37,14.38,14.18,14.24,378400.0,12.8478,12.8568,12.6779,12.7316,378400.0
2008-03-11 12:00:00,14.23,14.25,14.2,14.23,124200.0,12.7226,12.7405,12.6958,12.7226,124200.0
2008-03-11 12:10:00,14.23,14.25,14.23,14.24,172000.0,12.7226,12.7405,12.7226,12.7316,172000.0
2008-03-11 12:20:00,14.24,14.25,14.19,14.22,81000.0,12.7316,12.7405,12.6869,12.7137,81000.0
2008-03-11 12:30:00,14.22,14.22,14.15,14.17,122400.0,12.7137,12.7137,12.6511,12.669,122400.0
2008-03-11 12:40:00,14.16,14.17,14.11,14.12,90400.0,12.6601,12.669,12.6154,12.6243,90400.0
2008-03-11 12:50:00,14.12,14.19,14.08,14.18,139000.0,12.6243,12.6869,12.5885,12.6779,139000.0
2008-03-11 13:00:00,14.18,14.18,14.11,14.12,84200.0,12.6779,12.6779,12.6154,12.6243,84200.0
2008-03-11 13:10:00,14.12,14.23,14.12,14.22,111200.0,12.6243,12.7226,12.6243,12.7137,111200.0
2008-03-11 13:20:00,14.23,14.27,14.21,14.25,135400.0,12.7226,12.7584,12.7048,12.7405,135400.0
2008-03-11 13:30:00,14.25,14.29,14.23,14.24,139600.0,12.7405,12.7763,12.7226,12.7316,139600.0
2008-03-11 13:40:00,14.23,14.25,14.2,14.23,69800.0,12.7226,12.7405,12.6958,12.7226,69800.0
2008-03-11 13:50:00,14.22,14.34,14.21,14.31,101200.0,12.7137,12.821,12.7048,12.7942,101200.0
2008-03-11 14:00:00,14.31,14.33,14.28,14.29,123400.0,12.7942,12.8121,12.7674,12.7763,123400.0
2008-03-11 14:10:00,14.29,14.38,14.28,14.36,145800.0,12.7763,12.8568,12.7674,12.8389,145800.0
2008-03-11 14:20:00,14.36,14.37,14.33,14.36,109800.0,12.8389,12.8478,12.8121,12.8389,109800.0
2008-03-11 14:30:00,14.36,14.46,14.35,14.45,153800.0,12.8389,12.9283,12.8299,12.9193,153800.0
2008-03-11 14:40:00,14.45,14.5,14.44,14.5,184800.0,12.9193,12.964,12.9104,12.964,184800.0
2008-03-11 14:50:00,14.49,14.56,14.49,14.54,197400.0,12.9551,13.0177,12.9551,12.9998,197400.0
2008-03-11 15:00:00,14.54,14.55,14.47,14.51,157600.0,12.9998,13.0088,12.9372,12.973,157600.0
2008-03-11 15:10:00,14.5,14.6,14.49,14.6,216800.0,12.964,13.0535,12.9551,13.0535,216800.0
2008-03-11 15:20:00,14.6,14.68,14.59,14.62,266800.0,13.0535,13.125,13.0445,13.0713,266800.0
2008-03-11 15:30:00,14.62,14.68,14.57,14.65,269000.0,13.0713,13.125,13.0266,13.0982,269000.0
2008-03-11 15:40:00,14.65,14.67,14.61,14.63,344600.0,13.0982,13.116,13.0624,13.0803,344600.0
2008-03-11 15:50:00,14.63,14.74,14.63,14.74,653800.0,13.0803,13.1786,13.0803,13.1786,653800.0
2008-03-12 09:30:00,14.72,14.95,14.72,14.86,175400.0,13.1607,13.3664,13.1607,13.2859,175400.0
2008-03-12 09:40:00,14.85,14.86,14.65,14.69,195200.0,13.277,13.2859,13.0982,13.1339,195200.0
2008-03-12 09:50:00,14.68,14.71,14.62,14.64,134800.0,13.125,13.1518,13.0713,13.0892,134800.0
2008-03-12 10:00:00,14.64,14.67,14.52,14.56,140800.0,13.0892,13.116,12.9819,13.0177,140800.0
2008-03-12 10:10:00,14.56,14.58,14.54,14.55,154000.0,13.0177,13.0356,12.9998,13.0088,154000.0
2008-03-12 10:20:00,14.55,14.56,14.53,14.54,111800.0,13.0088,13.0177,12.9909,12.9998,111800.0
2008-03-12 10:30:00,14.54,14.56,14.49,14.56,161200.0,12.9998,13.0177,12.9551,13.0177,161200.0
2008-03-12 10:40:00,14.56,14.59,14.53,14.53,217400.0,13.0177,13.0445,12.9909,12.9909,217400.0
2008-03-12 10:50:00,14.53,14.53,14.48,14.5,125800.0,12.9909,12.9909,12.9462,12.964,125800.0
2008-03-12 11:00:00,14.5,14.55,14.46,14.47,183600.0,12.964,13.0088,12.9283,12.9372,183600.0
2008-03-12 11:10:00,14.47,14.54,14.46,14.53,243600.0,12.9372,12.9998,12.9283,12.9909,243600.0
2008-03-12 11:20:00,14.54,14.54,14.42,14.51,121200.0,12.9998,12.9998,12.8925,12.973,121200.0
2008-03-12 11:30:00,14.51,14.55,14.49,14.52,191400.0,12.973,13.0088,12.9551,12.9819,191400.0
2008-03-12 11:40:00,14.52,14.53,14.48,14.5,128800.0,12.9819,12.9909,12.9462,12.964,128800.0
2008-03-12 11:50:00,14.5,14.52,14.46,14.48,301800.0,12.964,12.9819,12.9283,12.9462,301800.0
2008-03-12 12:00:00,14.49,14.51,14.48,14.49,162000.0,12.9551,12.973,12.9462,12.9551,162000.0
2008-03-12 12:10:00,14.49,14.58,14.49,14.54,187400.0,12.9551,13.0356,12.9551,12.9998,187400.0
2008-03-12 12:20:00,14.53,14.55,14.52,14.53,56600.0,12.9909,13.0088,12.9819,12.9909,56600.0
2008-03-12 12:30:00,14.53,14.59,14.53,14.59,61000.0,12.9909,13.0445,12.9909,13.0445,61000.0
2008-03-12 12:40:00,14.59,14.62,14.56,14.56,80400.0,13.0445,13.0713,13.0177,13.0177,80400.0
2008-03-12 12:50:00,14.56,14.56,14.51,14.51,96200.0,13.0177,13.0177,12.973,12.973,96200.0
2008-03-12 13:00:00,14.5,14.52,14.49,14.51,272400.0,12.964,12.9819,12.9551,12.973,272400.0
2008-03-12 13:10:00,14.5,14.51,14.49,14.49,186000.0,12.964,12.973,12.9551,12.9551,186000.0
2008-03-12 13:20:00,14.49,14.53,14.49,14.52,163000.0,12.9551,12.9909,12.9551,12.9819,163000.0
2008-03-12 13:30:00,14.52,14.54,14.45,14.46,103200.0,12.9819,12.9998,12.9193,12.9283,103200.0
2008-03-12 13:40:00,14.47,14.47,14.43,14.45,88800.0,12.9372,12.9372,12.9015,12.9193,88800.0
2008-03-12 13:50:00,14.45,14.5,14.45,14.49,93000.0,12.9193,12.964,12.9193,12.9551,93000.0
2008-03-12 14:00:00,14.49,14.49,14.38,14.42,184000.0,12.9551,12.9551,12.8568,12.8925,184000.0
2008-03-12 14:10:00,14.42,14.46,14.41,14.42,116400.0,12.8925,12.9283,12.8836,12.8925,116400.0
2008-03-12 14:20:00,14.43,14.44,14.41,14.43,160000.0,12.9015,12.9104,12.8836,12.9015,160000.0
2008-03-12 14:30:00,14.43,14.52,14.42,14.52,179800.0,12.9015,12.9819,12.8925,12.9819,179800.0
2008-03-12 14:40:00,14.51,14.55,14.51,14.53,135800.0,12.973,13.0088,12.973,12.9909,135800.0
2008-03-12 14:50:00,14.53,14.54,14.49,14.51,264600.0,12.9909,12.9998,12.9551,12.973,264600.0
2008-03-12 15:00:00,14.51,14.52,14.48,14.51,131200.0,12.973,12.9819,12.9462,12.973,131200.0
2008-03-12 15:10:00,14.51,14.53,14.47,14.52,179200.0,12.973,12.9909,12.9372,12.9819,179200.0
2008-03-12 15:20:00,14.52,14.54,14.49,14.49,270200.0,12.9819,12.9998,12.9551,12.9551,270200.0
2008-03-12 15:30:00,14.49,14.51,14.4,14.4,249600.0,12.9551,12.973,12.8746,12.8746,249600.0
2008-03-12 15:40:00,14.4,14.42,14.31,14.35,347000.0,12.8746,12.8925,12.7942,12.8299,347000.0
2008-03-12 15:50:00,14.35,14.44,14.35,14.44,734200.0,12.8299,12.9104,12.8299,12.9104,734200.0
2008-03-13 09:30:00,14.3,14.35,14.01,14.2,130800.0,12.7852,12.8299,12.526,12.6958,130800.0
2008-03-13 09:40:00,14.2,14.23,14.12,14.13,189400.0,12.6958,12.7226,12.6243,12.6332,189400.0
2008-03-13 09:50:00,14.13,14.15,13.96,13.99,177400.0,12.6332,12.6511,12.4812,12.5081,177400.0
2008-03-13 10:00:00,13.99,14.0,13.94,13.98,125600.0,12.5081,12.517,12.4634,12.4991,125600.0
2008-03-13 10:10:00,13.98,14.02,13.96,13.97,188000.0,12.4991,12.5349,12.4812,12.4902,188000.0
2008-03-13 10:20:00,13.97,13.98,13.8,13.85,179000.0,12.4902,12.4991,12.3382,12.3829,179000.0
2008-03-13 10:30:00,13.85,13.95,13.81,13.83,172600.0,12.3829,12.4723,12.3471,12.365,172600.0
2008-03-13 10:40:00,13.81,13.83,13.74,13.78,237600.0,12.3471,12.365,12.2846,12.3203,237600.0
2008-03-13 10:50:00,13.78,13.9,13.76,13.89,114400.0,12.3203,12.4276,12.3024,12.4187,114400.0
2008-03-13 11:00:00,13.9,14.09,13.86,14.03,216000.0,12.4276,12.5975,12.3918,12.5438,216000.0
2008-03-13 11:10:00,14.03,14.15,14.02,14.05,299200.0,12.5438,12.6511,12.5349,12.5617,299200.0
2008-03-13 11:20:00,14.04,14.24,14.02,14.12,226800.0,12.5528,12.7316,12.5349,12.6243,226800.0
2008-03-13 11:30:00,14.11,14.13,14.09,14.13,73800.0,12.6154,12.6332,12.5975,12.6332,73800.0
2008-03-13 11:40:00,14.13,14.19,14.05,14.06,121400.0,12.6332,12.6869,12.5617,12.5707,121400.0
2008-03-13 11:50:00,14.06,14.18,14.06,14.11,145800.0,12.5707,12.6779,12.5707,12.6154,145800.0
2008-03-13 12:00:00,14.12,14.29,14.12,14.24,151800.0,12.6243,12.7763,12.6243,12.7316,151800.0
2008-03-13 12:10:00,14.23,14.26,14.2,14.21,70000.0,12.7226,12.7495,12.6958,12.7048,70000.0
2008-03-13 12:20:00,14.2,14.21,14.12,14.12,70400.0,12.6958,12.7048,12.6243,12.6243,70400.0
2008-03-13 12:30:00,14.12,14.2,14.12,14.19,52400.0,12.6243,12.6958,12.6243,12.6869,52400.0
2008-03-13 12:40:00,14.19,14.22,14.05,14.06,110800.0,12.6869,12.7137,12.5617,12.5707,110800.0
2008-03-13 12:50:00,14.06,14.15,14.06,14.15,67600.0,12.5707,12.6511,12.5707,12.6511,67600.0
2008-03-13 13:00:00,14.15,14.31,14.15,14.26,148400.0,12.6511,12.7942,12.6511,12.7495,148400.0
2008-03-13 13:10:00,14.26,14.28,14.23,14.28,82600.0,12.7495,12.7674,12.7226,12.7674,82600.0
2008-03-13 13:20:00,14.28,14.52,14.28,14.45,208200.0,12.7674,12.9819,12.7674,12.9193,208200.0
2008-03-13 13:30:00,14.45,14.47,14.38,14.43,125000.0,12.9193,12.9372,12.8568,12.9015,125000.0
2008-03-13 13:40:00,14.44,14.47,14.42,14.42,192600.0,12.9104,12.9372,12.8925,12.8925,192600.0
2008-03-13 13:50:00,14.42,14.51,14.42,14.5,241400.0,12.8925,12.973,12.8925,12.964,241400.0
2008-03-13 14:00:00,14.49,14.51,14.46,14.49,183600.0,12.9551,12.973,12.9283,12.9551,183600.0
2008-03-13 14:10:00,14.49,14.5,14.42,14.42,161000.0,12.9551,12.964,12.8925,12.8925,161000.0
2008-03-13 14:20:00,14.43,14.54,14.42,14.53,114400.0,12.9015,12.9998,12.8925,12.9909,114400.0
2008-03-13 14:30:00,14.53,14.54,14.45,14.46,170800.0,12.9909,12.9998,12.9193,12.9283,170800.0
2008-03-13 14:40:00,14.46,14.47,14.39,14.43,107000.0,12.9283,12.9372,12.8657,12.9015,107000.0
2008-03-13 14:50:00,14.42,14.47,14.38,14.46,101600.0,12.8925,12.9372,12.8568,12.9283,101600.0
2008-03-13 15:00:00,14.47,14.5,14.43,14.46,248400.0,12.9372,12.964,12.9015,12.9283,248400.0
2008-03-13 15:10:00,14.46,14.46,14.41,14.41,172600.0,12.9283,12.9283,12.8836,12.8836,172600.0
2008-03-13 15:20:00,14.4,14.45,14.37,14.4,314000.0,12.8746,12.9193,12.8478,12.8746,314000.0
2008-03-13 15:30:00,14.41,14.43,14.36,14.4,240400.0,12.8836,12.9015,12.8389,12.8746,240400.0
2008-03-13 15:40:00,14.4,14.42,14.33,14.35,312200.0,12.8746,12.8925,12.8121,12.8299,312200.0
2008-03-13 15:50:00,14.35,14.36,14.31,14.34,475000.0,12.8299,12.8389,12.7942,12.821,475000.0
2008-03-14 09:30:00,14.4,14.51,14.24,14.35,332800.0,12.8746,12.973,12.7316,12.8299,332800.0
2008-03-14 09:40:00,14.37,14.51,14.19,14.19,283400.0,12.8478,12.973,12.6869,12.6869,283400.0
2008-03-14 09:50:00,14.2,14.26,13.98,13.99,229000.0,12.6958,12.7495,12.4991,12.5081,229000.0
2008-03-14 10:00:00,13.99,14.24,13.72,14.17,433000.0,12.5081,12.7316,12.2667,12.669,433000.0
2008-03-14 10:10:00,14.17,14.19,13.95,13.95,363600.0,12.669,12.6869,12.4723,12.4723,363600.0
2008-03-14 10:20:00,13.95,14.06,13.76,13.85,356200.0,12.4723,12.5707,12.3024,12.3829,356200.0
2008-03-14 10:30:00,13.84,13.94,13.74,13.76,254600.0,12.374,12.4634,12.2846,12.3024,254600.0
2008-03-14 10:40:00,13.76,13.85,13.68,13.8,389600.0,12.3024,12.3829,12.2309,12.3382,389600.0
2008-03-14 10:50:00,13.81,13.97,13.79,13.91,206800.0,12.3471,12.4902,12.3293,12.4365,206800.0
2008-03-14 11:00:00,13.91,14.1,13.9,14.04,286800.0,12.4365,12.6064,12.4276,12.5528,286800.0
2008-03-14 11:10:00,14.04,14.04,13.9,13.92,162800.0,12.5528,12.5528,12.4276,12.4455,162800.0
2008-03-14 11:20:00,13.91,13.98,13.86,13.89,192600.0,12.4365,12.4991,12.3918,12.4187,192600.0
2008-03-14 11:30:00,13.9,14.06,13.87,14.03,205400.0,12.4276,12.5707,12.4008,12.5438,205400.0
2008-03-14 11:40:00,14.03,14.13,13.99,14.1,142600.0,12.5438,12.6332,12.5081,12.6064,142600.0
2008-03-14 11:50:00,14.1,14.11,13.99,14.03,120000.0,12.6064,12.6154,12.5081,12.5438,120000.0
2008-03-14 12:00:00,14.03,14.04,13.96,14.01,100800.0,12.5438,12.5528,12.4812,12.526,100800.0
2008-03-14 12:10:00,14.03,14.05,13.99,14.02,89400.0,12.5438,12.5617,12.5081,12.5349,89400.0
2008-03-14 12:20:00,14.02,14.09,13.98,14.07,88200.0,12.5349,12.5975,12.4991,12.5796,88200.0
2008-03-14 12:30:00,14.08,14.09,13.99,13.99,76200.0,12.5885,12.5975,12.5081,12.5081,76200.0
2008-03-14 12:40:00,13.99,14.01,13.87,13.99,144000.0,12.5081,12.526,12.4008,12.5081,144000.0
2008-03-14 12:50:00,13.99,14.08,13.89,13.94,141800.0,12.5081,12.5885,12.4187,12.4634,141800.0
2008-03-14 13:00:00,13.94,13.94,13.85,13.85,108000.0,12.4634,12.4634,12.3829,12.3829,108000.0
2008-03-14 13:10:00,13.85,13.88,13.8,13.86,144200.0,12.3829,12.4097,12.3382,12.3918,144200.0
2008-03-14 13:20:00,13.86,13.88,13.81,13.88,101000.0,12.3918,12.4097,12.3471,12.4097,101000.0
2008-03-14 13:30:00,13.88,13.9,13.83,13.89,93000.0,12.4097,12.4276,12.365,12.4187,93000.0
2008-03-14 13:40:00,13.88,13.9,13.83,13.88,61000.0,12.4097,12.4276,12.365,12.4097,61000.0
2008-03-14 13:50:00,13.88,13.88,13.78,13.78,200800.0,12.4097,12.4097,12.3203,12.3203,200800.0
2008-03-14 14:00:00,13.79,13.81,13.71,13.72,375400.0,12.3293,12.3471,12.2577,12.2667,375400.0
2008-03-14 14:10:00,13.72,13.74,13.66,13.69,272000.0,12.2667,12.2846,12.213,12.2399,272000.0
2008-03-14 14:20:00,13.69,13.71,13.55,13.57,378000.0,12.2399,12.2577,12.1147,12.1326,378000.0
2008-03-14 14:30:00,13.56,13.66,13.55,13.61,282200.0,12.1236,12.213,12.1147,12.1683,282200.0
2008-03-14 14:40:00,13.61,13.75,13.58,13.65,340400.0,12.1683,12.2935,12.1415,12.2041,340400.0
2008-03-14 14:50:00,13.65,13.7,13.5,13.51,686800.0,12.2041,12.2488,12.07,12.0789,686800.0
2008-03-14 15:00:00,13.51,13.53,13.46,13.51,802800.0,12.0789,12.0968,12.0342,12.0789,802800.0
2008-03-14 15:10:00,13.51,13.67,13.47,13.62,554000.0,12.0789,12.222,12.0432,12.1773,554000.0
2008-03-14 15:20:00,13.62,13.78,13.59,13.77,525000.0,12.1773,12.3203,12.1504,12.3114,525000.0
2008-03-14 15:30:00,13.77,13.78,13.65,13.7,684000.0,12.3114,12.3203,12.2041,12.2488,684000.0
2008-03-14 15:40:00,13.7,13.7,13.5,13.58,695000.0,12.2488,12.2488,12.07,12.1415,695000.0
2008-03-14 15:50:00,13.58,13.71,13.54,13.65,963800.0,12.1415,12.2577,12.1057,12.2041,963800.0
2008-03-17 09:30:00,13.28,13.4,13.01,13.22,360800.0,11.8733,11.9806,11.6319,11.8196,360800.0
2008-03-17 09:40:00,13.22,13.27,13.07,13.1,195200.0,11.8196,11.8643,11.6855,11.7123,195200.0
2008-03-17 09:50:00,13.1,13.22,13.1,13.16,140200.0,11.7123,11.8196,11.7123,11.766,140200.0
2008-03-17 10:00:00,13.16,13.28,13.16,13.28,149600.0,11.766,11.8733,11.766,11.8733,149600.0
2008-03-17 10:10:00,13.28,13.28,13.23,13.28,153400.0,11.8733,11.8733,11.8286,11.8733,153400.0
2008-03-17 10:20:00,13.28,13.38,13.24,13.28,174600.0,11.8733,11.9627,11.8375,11.8733,174600.0
2008-03-17 10:30:00,13.28,13.3,13.19,13.28,121000.0,11.8733,11.8912,11.7928,11.8733,121000.0
2008-03-17 10:40:00,13.28,13.35,13.26,13.34,179800.0,11.8733,11.9359,11.8554,11.9269,179800.0
2008-03-17 10:50:00,13.35,13.46,13.28,13.3,198800.0,11.9359,12.0342,11.8733,11.8912,198800.0
2008-03-17 11:00:00,13.3,13.4,13.28,13.37,191400.0,11.8912,11.9806,11.8733,11.9537,191400.0
2008-03-17 11:10:00,13.37,13.37,13.19,13.27,155200.0,11.9537,11.9537,11.7928,11.8643,155200.0
2008-03-17 11:20:00,13.27,13.3,13.18,13.22,109600.0,11.8643,11.8912,11.7839,11.8196,109600.0
2008-03-17 11:30:00,13.23,13.29,13.21,13.27,84800.0,11.8286,11.8822,11.8107,11.8643,84800.0
2008-03-17 11:40:00,13.26,13.28,13.23,13.28,133200.0,11.8554,11.8733,11.8286,11.8733,133200.0
2008-03-17 11:50:00,13.28,13.29,13.18,13.22,104800.0,11.8733,11.8822,11.7839,11.8196,104800.0
2008-03-17 12:00:00,13.22,13.28,13.19,13.22,280800.0,11.8196,11.8733,11.7928,11.8196,280800.0
2008-03-17 12:10:00,13.22,13.22,13.16,13.2,217400.0,11.8196,11.8196,11.766,11.8018,217400.0
2008-03-17 12:20:00,13.19,13.19,13.0,13.02,294600.0,11.7928,11.7928,11.6229,11.6408,294600.0
2008-03-17 12:30:00,13.02,13.1,12.95,13.09,251800.0,11.6408,11.7123,11.5782,11.7034,251800.0
2008-03-17 12:40:00,13.09,13.09,13.05,13.06,157600.0,11.7034,11.7034,11.6676,11.6766,157600.0
2008-03-17 12:50:00,13.06,13.08,13.03,13.03,287000.0,11.6766,11.6945,11.6498,11.6498,287000.0
2008-03-17 13:00:00,13.04,13.05,12.93,12.96,398400.0,11.6587,11.6676,11.5604,11.5872,398400.0
2008-03-17 13:10:00,12.96,12.99,12.93,12.93,347400.0,11.5872,11.614,11.5604,11.5604,347400.0
2008-03-17 13:20:00,12.93,13.0,12.88,12.92,456800.0,11.5604,11.6229,11.5157,11.5514,456800.0
2008-03-17 13:30:00,12.92,12.97,12.88,12.94,303000.0,11.5514,11.5961,11.5157,11.5693,303000.0
2008-03-17 13:40:00,12.94,13.05,12.93,12.99,240800.0,11.5693,11.6676,11.5604,11.614,240800.0
2008-03-17 13:50:00,12.99,13.0,12.88,12.95,358200.0,11.614,11.6229,11.5157,11.5782,358200.0
2008-03-17 14:00:00,12.95,13.0,12.92,12.97,305200.0,11.5782,11.6229,11.5514,11.5961,305200.0
2008-03-17 14:10:00,12.97,13.04,12.95,12.99,322000.0,11.5961,11.6587,11.5782,11.614,322000.0
2008-03-17 14:20:00,12.99,13.01,12.93,12.95,199400.0,11.614,11.6319,11.5604,11.5782,199400.0
2008-03-17 14:30:00,12.95,13.05,12.95,13.03,235400.0,11.5782,11.6676,11.5782,11.6498,235400.0
2008-03-17 14:40:00,13.03,13.15,13.02,13.07,387400.0,11.6498,11.7571,11.6408,11.6855,387400.0
2008-03-17 14:50:00,13.08,13.24,13.08,13.2,456200.0,11.6945,11.8375,11.6945,11.8018,456200.0
2008-03-17 15:00:00,13.2,13.28,13.15,13.25,428200.0,11.8018,11.8733,11.7571,11.8465,428200.0
2008-03-17 15:10:00,13.25,13.28,13.21,13.22,312600.0,11.8465,11.8733,11.8107,11.8196,312600.0
2008-03-17 15:20:00,13.22,13.35,13.22,13.3,567800.0,11.8196,11.9359,11.8196,11.8912,567800.0
2008-03-17 15:30:00,13.31,13.43,13.29,13.4,713400.0,11.9001,12.0074,11.8822,11.9806,713400.0
2008-03-17 15:40:00,13.4,13.52,13.38,13.5,1261400.0,11.9806,12.0879,11.9627,12.07,1261400.0
2008-03-17 15:50:00,13.5,13.52,13.4,13.4,1428000.0,12.07,12.0879,11.9806,11.9806,1428000.0
2008-03-18 09:30:00,13.73,13.88,13.66,13.78,294800.0,12.2756,12.4097,12.213,12.3203,294800.0
2008-03-18 09:40:00,13.79,13.9,13.75,13.88,400000.0,12.3293,12.4276,12.2935,12.4097,400000.0
2008-03-18 09:50:00,13.88,13.94,13.87,13.92,404600.0,12.4097,12.4634,12.4008,12.4455,404600.0
2008-03-18 10:00:00,13.92,13.93,13.84,13.84,269600.0,12.4455,12.4544,12.374,12.374,269600.0
2008-03-18 10:10:00,13.84,13.85,13.77,13.79,143800.0,12.374,12.3829,12.3114,12.3293,143800.0
2008-03-18 10:20:00,13.78,13.83,13.72,13.81,118200.0,12.3203,12.365,12.2667,12.3471,118200.0
2008-03-18 10:30:00,13.81,13.82,13.76,13.77,223000.0,12.3471,12.3561,12.3024,12.3114,223000.0
2008-03-18 10:40:00,13.77,13.78,13.75,13.77,238800.0,12.3114,12.3203,12.2935,12.3114,238800.0
2008-03-18 10:50:00,13.76,13.78,13.65,13.72,475000.0,12.3024,12.3203,12.2041,12.2667,475000.0
2008-03-18 11:00:00,13.72,13.97,13.72,13.92,351800.0,12.2667,12.4902,12.2667,12.4455,351800.0
2008-03-18 11:10:00,13.92,13.94,13.88,13.9,95400.0,12.4455,12.4634,12.4097,12.4276,95400.0
2008-03-18 11:20:00,13.9,14.05,13.9,14.05,134400.0,12.4276,12.5617,12.4276,12.5617,134400.0
2008-03-18 11:30:00,14.04,14.1,14.02,14.09,113200.0,12.5528,12.6064,12.5349,12.5975,113200.0
2008-03-18 11:40:00,14.08,14.08,13.99,13.99,110000.0,12.5885,12.5885,12.5081,12.5081,110000.0
2008-03-18 11:50:00,13.99,13.99,13.87,13.88,105200.0,12.5081,12.5081,12.4008,12.4097,105200.0
2008-03-18 12:00:00,13.88,13.96,13.86,13.93,114800.0,12.4097,12.4812,12.3918,12.4544,114800.0
2008-03-18 12:10:00,13.94,13.95,13.89,13.95,37000.0,12.4634,12.4723,12.4187,12.4723,37000.0
2008-03-18 12:20:00,13.95,13.97,13.95,13.96,78400.0,12.4723,12.4902,12.4723,12.4812,78400.0
2008-03-18 12:30:00,13.96,14.02,13.95,14.02,122600.0,12.4812,12.5349,12.4723,12.5349,122600.0
2008-03-18 12:40:00,14.02,14.14,14.0,14.08,224200.0,12.5349,12.6422,12.517,12.5885,224200.0
2008-03-18 12:50:00,14.08,14.1,14.07,14.07,67000.0,12.5885,12.6064,12.5796,12.5796,67000.0
2008-03-18 13:00:00,14.07,14.12,14.07,14.11,94800.0,12.5796,12.6243,12.5796,12.6154,94800.0
2008-03-18 13:10:00,14.11,14.24,14.1,14.23,130200.0,12.6154,12.7316,12.6064,12.7226,130200.0
2008-03-18 13:20:00,14.22,14.27,14.21,14.25,177400.0,12.7137,12.7584,12.7048,12.7405,177400.0
2008-03-18 13:30:00,14.25,14.27,14.22,14.23,197600.0,12.7405,12.7584,12.7137,12.7226,197600.0
2008-03-18 13:40:00,14.23,14.3,14.22,14.28,157200.0,12.7226,12.7852,12.7137,12.7674,157200.0
2008-03-18 13:50:00,14.27,14.3,14.23,14.3,239400.0,12.7584,12.7852,12.7226,12.7852,239400.0
2008-03-18 14:00:00,14.29,14.34,14.13,14.13,444000.0,12.7763,12.821,12.6332,12.6332,444000.0
2008-03-18 14:10:00,14.13,14.22,13.95,14.05,390400.0,12.6332,12.7137,12.4723,12.5617,390400.0
2008-03-18 14:20:00,14.06,14.16,13.94,13.99,408000.0,12.5707,12.6601,12.4634,12.5081,408000.0
2008-03-18 14:30:00,13.98,14.02,13.87,13.95,513400.0,12.4991,12.5349,12.4008,12.4723,513400.0
2008-03-18 14:40:00,13.95,14.1,13.93,14.08,244800.0,12.4723,12.6064,12.4544,12.5885,244800.0
2008-03-18 14:50:00,14.07,14.27,14.06,14.25,304200.0,12.5796,12.7584,12.5707,12.7405,304200.0
2008-03-18 15:00:00,14.24,14.26,14.16,14.24,249200.0,12.7316,12.7495,12.6601,12.7316,249200.0
2008-03-18 15:10:00,14.24,14.29,14.21,14.25,257400.0,12.7316,12.7763,12.7048,12.7405,257400.0
2008-03-18 15:20:00,14.25,14.4,14.24,14.29,411800.0,12.7405,12.8746,12.7316,12.7763,411800.0
2008-03-18 15:30:00,14.29,14.38,14.28,14.37,212200.0,12.7763,12.8568,12.7674,12.8478,212200.0
2008-03-18 15:40:00,14.37,14.45,14.35,14.35,362000.0,12.8478,12.9193,12.8299,12.8299,362000.0
2008-03-18 15:50:00,14.36,14.45,14.36,14.45,543800.0,12.8389,12.9193,12.8389,12.9193,543800.0
2008-03-19 09:30:00,14.76,15.01,14.67,14.8,324000.0,13.1965,13.42,13.116,13.2323,324000.0
2008-03-19 09:40:00,14.8,14.81,14.56,14.64,218200.0,13.2323,13.2412,13.0177,13.0892,218200.0
2008-03-19 09:50:00,14.64,14.7,14.56,14.61,130600.0,13.0892,13.1429,13.0177,13.0624,130600.0
2008-03-19 10:00:00,14.63,14.7,14.61,14.66,128000.0,13.0803,13.1429,13.0624,13.1071,128000.0
2008-03-19 10:10:00,14.66,14.68,14.58,14.67,194800.0,13.1071,13.125,13.0356,13.116,194800.0
2008-03-19 10:20:00,14.67,14.68,14.52,14.52,195000.0,13.116,13.125,12.9819,12.9819,195000.0
2008-03-19 10:30:00,14.52,14.56,14.36,14.38,215600.0,12.9819,13.0177,12.8389,12.8568,215600.0
2008-03-19 10:40:00,14.38,14.52,14.38,14.52,241400.0,12.8568,12.9819,12.8568,12.9819,241400.0
2008-03-19 10:50:00,14.52,14.54,14.5,14.51,162600.0,12.9819,12.9998,12.964,12.973,162600.0
2008-03-19 11:00:00,14.51,14.53,14.49,14.51,124000.0,12.973,12.9909,12.9551,12.973,124000.0
2008-03-19 11:10:00,14.51,14.59,14.49,14.59,113600.0,12.973,13.0445,12.9551,13.0445,113600.0
2008-03-19 11:20:00,14.58,14.66,14.57,14.65,162600.0,13.0356,13.1071,13.0266,13.0982,162600.0
2008-03-19 11:30:00,14.65,14.68,14.63,14.67,173200.0,13.0982,13.125,13.0803,13.116,173200.0
2008-03-19 11:40:00,14.68,14.71,14.63,14.65,117000.0,13.125,13.1518,13.0803,13.0982,117000.0
2008-03-19 11:50:00,14.64,14.69,14.63,14.64,91200.0,13.0892,13.1339,13.0803,13.0892,91200.0
2008-03-19 12:00:00,14.64,14.67,14.54,14.56,101000.0,13.0892,13.116,12.9998,13.0177,101000.0
2008-03-19 12:10:00,14.55,14.6,14.47,14.49,101200.0,13.0088,13.0535,12.9372,12.9551,101200.0
2008-03-19 12:20:00,14.49,14.49,14.42,14.43,85200.0,12.9551,12.9551,12.8925,12.9015,85200.0
2008-03-19 12:30:00,14.45,14.46,14.38,14.38,53800.0,12.9193,12.9283,12.8568,12.8568,53800.0
2008-03-19 12:40:00,14.38,14.38,14.3,14.36,67600.0,12.8568,12.8568,12.7852,12.8389,67600.0
2008-03-19 12:50:00,14.36,14.38,14.31,14.32,81400.0,12.8389,12.8568,12.7942,12.8031,81400.0
2008-03-19 13:00:00,14.31,14.37,14.29,14.36,60400.0,12.7942,12.8478,12.7763,12.8389,60400.0
2008-03-19 13:10:00,14.37,14.38,14.29,14.38,74400.0,12.8478,12.8568,12.7763,12.8568,74400.0
2008-03-19 13:20:00,14.38,14.45,14.33,14.38,66400.0,12.8568,12.9193,12.8121,12.8568,66400.0
2008-03-19 13:30:00,14.37,14.38,14.29,14.34,65600.0,12.8478,12.8568,12.7763,12.821,65600.0
2008-03-19 13:40:00,14.34,14.38,14.31,14.34,131200.0,12.821,12.8568,12.7942,12.821,131200.0
2008-03-19 13:50:00,14.34,14.35,14.22,14.24,102200.0,12.821,12.8299,12.7137,12.7316,102200.0
2008-03-19 14:00:00,14.24,14.26,14.2,14.22,135800.0,12.7316,12.7495,12.6958,12.7137,135800.0
2008-03-19 14:10:00,14.22,14.26,14.2,14.21,210400.0,12.7137,12.7495,12.6958,12.7048,210400.0
2008-03-19 14:20:00,14.22,14.28,14.19,14.2,219400.0,12.7137,12.7674,12.6869,12.6958,219400.0
2008-03-19 14:30:00,14.19,14.22,14.08,14.08,140600.0,12.6869,12.7137,12.5885,12.5885,140600.0
2008-03-19 14:40:00,14.09,14.15,14.06,14.13,138200.0,12.5975,12.6511,12.5707,12.6332,138200.0
2008-03-19 14:50:00,14.14,14.22,14.14,14.21,119200.0,12.6422,12.7137,12.6422,12.7048,119200.0
2008-03-19 15:00:00,14.21,14.28,14.15,14.27,194600.0,12.7048,12.7674,12.6511,12.7584,194600.0
2008-03-19 15:10:00,14.27,14.29,14.19,14.2,186600.0,12.7584,12.7763,12.6869,12.6958,186600.0
2008-03-19 15:20:00,14.2,14.2,14.08,14.12,246000.0,12.6958,12.6958,12.5885,12.6243,246000.0
2008-03-19 15:30:00,14.12,14.15,13.99,14.0,267600.0,12.6243,12.6511,12.5081,12.517,267600.0
2008-03-19 15:40:00,13.99,14.11,13.99,14.09,276400.0,12.5081,12.6154,12.5081,12.5975,276400.0
2008-03-19 15:50:00,14.09,14.09,13.95,13.95,539600.0,12.5975,12.5975,12.4723,12.4723,539600.0
2008-03-20 09:30:00,13.96,14.18,13.78,13.82,1463800.0,12.4812,12.6779,12.3203,12.3561,1463800.0
2008-03-20 09:40:00,13.83,13.83,13.71,13.77,190800.0,12.365,12.365,12.2577,12.3114,190800.0
2008-03-20 09:50:00,13.77,13.93,13.75,13.91,113200.0,12.3114,12.4544,12.2935,12.4365,113200.0
2008-03-20 10:00:00,13.92,13.96,13.76,13.76,222400.0,12.4455,12.4812,12.3024,12.3024,222400.0
2008-03-20 10:10:00,13.76,13.89,13.74,13.84,228400.0,12.3024,12.4187,12.2846,12.374,228400.0
2008-03-20 10:20:00,13.84,13.93,13.83,13.9,247400.0,12.374,12.4544,12.365,12.4276,247400.0
2008-03-20 10:30:00,13.91,13.92,13.84,13.84,60200.0,12.4365,12.4455,12.374,12.374,60200.0
2008-03-20 10:40:00,13.83,13.88,13.81,13.87,80400.0,12.365,12.4097,12.3471,12.4008,80400.0
2008-03-20 10:50:00,13.88,14.0,13.86,13.97,149200.0,12.4097,12.517,12.3918,12.4902,149200.0
2008-03-20 11:00:00,13.96,13.97,13.92,13.95,43400.0,12.4812,12.4902,12.4455,12.4723,43400.0
2008-03-20 11:10:00,13.94,13.95,13.86,13.88,178400.0,12.4634,12.4723,12.3918,12.4097,178400.0
2008-03-20 11:20:00,13.88,13.92,13.86,13.91,159400.0,12.4097,12.4455,12.3918,12.4365,159400.0
2008-03-20 11:30:00,13.91,13.93,13.85,13.85,207600.0,12.4365,12.4544,12.3829,12.3829,207600.0
2008-03-20 11:40:00,13.85,13.88,13.82,13.83,265400.0,12.3829,12.4097,12.3561,12.365,265400.0
2008-03-20 11:50:00,13.83,13.83,13.79,13.81,54000.0,12.365,12.365,12.3293,12.3471,54000.0
2008-03-20 12:00:00,13.82,13.96,13.82,13.87,184200.0,12.3561,12.4812,12.3561,12.4008,184200.0
2008-03-20 12:10:00,13.87,13.93,13.85,13.92,85800.0,12.4008,12.4544,12.3829,12.4455,85800.0
2008-03-20 12:20:00,13.91,13.93,13.86,13.87,44600.0,12.4365,12.4544,12.3918,12.4008,44600.0
2008-03-20 12:30:00,13.87,13.92,13.82,13.84,57400.0,12.4008,12.4455,12.3561,12.374,57400.0
2008-03-20 12:40:00,13.84,13.9,13.83,13.9,70400.0,12.374,12.4276,12.365,12.4276,70400.0
2008-03-20 12:50:00,13.9,13.94,13.86,13.93,140200.0,12.4276,12.4634,12.3918,12.4544,140200.0
2008-03-20 13:00:00,13.93,13.97,13.91,13.97,203200.0,12.4544,12.4902,12.4365,12.4902,203200.0
2008-03-20 13:10:00,13.97,13.97,13.94,13.94,45400.0,12.4902,12.4902,12.4634,12.4634,45400.0
2008-03-20 13:20:00,13.95,14.03,13.95,14.02,53800.0,12.4723,12.5438,12.4723,12.5349,53800.0
2008-03-20 13:30:00,14.02,14.1,14.01,14.09,87600.0,12.5349,12.6064,12.526,12.5975,87600.0
2008-03-20 13:40:00,14.09,14.13,14.08,14.13,99800.0,12.5975,12.6332,12.5885,12.6332,99800.0
2008-03-20 13:50:00,14.13,14.14,14.11,14.11,84600.0,12.6332,12.6422,12.6154,12.6154,84600.0
2008-03-20 14:00:00,14.11,14.13,14.09,14.11,79200.0,12.6154,12.6332,12.5975,12.6154,79200.0
2008-03-20 14:10:00,14.11,14.13,14.08,14.09,99400.0,12.6154,12.6332,12.5885,12.5975,99400.0
2008-03-20 14:20:00,14.09,14.16,14.08,14.15,129200.0,12.5975,12.6601,12.5885,12.6511,129200.0
2008-03-20 14:30:00,14.16,14.27,14.15,14.26,119800.0,12.6601,12.7584,12.6511,12.7495,119800.0
2008-03-20 14:40:00,14.26,14.27,14.22,14.24,112000.0,12.7495,12.7584,12.7137,12.7316,112000.0
2008-03-20 14:50:00,14.24,14.25,14.22,14.24,150000.0,12.7316,12.7405,12.7137,12.7316,150000.0
2008-03-20 15:00:00,14.24,14.33,14.24,14.33,244000.0,12.7316,12.8121,12.7316,12.8121,244000.0
2008-03-20 15:10:00,14.33,14.41,14.33,14.4,253000.0,12.8121,12.8836,12.8121,12.8746,253000.0
2008-03-20 15:20:00,14.4,14.51,14.4,14.42,511000.0,12.8746,12.973,12.8746,12.8925,511000.0
2008-03-20 15:30:00,14.43,14.46,14.38,14.41,359400.0,12.9015,12.9283,12.8568,12.8836,359400.0
2008-03-20 15:40:00,14.42,14.49,14.36,14.47,603400.0,12.8925,12.9551,12.8389,12.9372,603400.0
2008-03-20 15:50:00,14.46,14.56,14.46,14.52,838200.0,12.9283,13.0177,12.9283,12.9819,838200.0
2008-03-24 09:30:00,14.52,14.74,14.52,14.72,134400.0,12.9819,13.1786,12.9819,13.1607,134400.0
2008-03-24 09:40:00,14.71,14.77,14.62,14.68,172000.0,13.1518,13.2054,13.0713,13.125,172000.0
2008-03-24 09:50:00,14.68,14.69,14.59,14.68,110000.0,13.125,13.1339,13.0445,13.125,110000.0
2008-03-24 10:00:00,14.69,14.92,14.68,14.9,203000.0,13.1339,13.3396,13.125,13.3217,203000.0
2008-03-24 10:10:00,14.9,15.02,14.89,14.97,152600.0,13.3217,13.429,13.3127,13.3843,152600.0
2008-03-24 10:20:00,14.97,15.07,14.97,15.04,338600.0,13.3843,13.4737,13.3843,13.4468,338600.0
2008-03-24 10:30:00,15.03,15.2,15.01,15.2,179800.0,13.4379,13.5899,13.42,13.5899,179800.0
2008-03-24 10:40:00,15.19,15.27,15.16,15.17,266800.0,13.581,13.6525,13.5541,13.5631,266800.0
2008-03-24 10:50:00,15.17,15.27,15.15,15.21,248000.0,13.5631,13.6525,13.5452,13.5988,248000.0
2008-03-24 11:00:00,15.21,15.21,15.13,15.13,86400.0,13.5988,13.5988,13.5273,13.5273,86400.0
2008-03-24 11:10:00,15.13,15.18,15.1,15.15,92200.0,13.5273,13.572,13.5005,13.5452,92200.0
2008-03-24 11:20:00,15.15,15.15,15.11,15.11,95000.0,13.5452,13.5452,13.5094,13.5094,95000.0
2008-03-24 11:30:00,15.11,15.12,15.07,15.12,202400.0,13.5094,13.5184,13.4737,13.5184,202400.0
2008-03-24 11:40:00,15.13,15.18,15.11,15.15,84400.0,13.5273,13.572,13.5094,13.5452,84400.0
2008-03-24 11:50:00,15.15,15.22,15.13,15.22,99400.0,13.5452,13.6078,13.5273,13.6078,99400.0
2008-03-24 12:00:00,15.22,15.24,15.19,15.22,99600.0,13.6078,13.6257,13.581,13.6078,99600.0
2008-03-24 12:10:00,15.22,15.29,15.22,15.29,134200.0,13.6078,13.6704,13.6078,13.6704,134200.0
2008-03-24 12:20:00,15.3,15.4,15.29,15.39,286600.0,13.6793,13.7687,13.6704,13.7598,286600.0
2008-03-24 12:30:00,15.39,15.45,15.38,15.38,179800.0,13.7598,13.8134,13.7508,13.7508,179800.0
2008-03-24 12:40:00,15.38,15.45,15.36,15.44,111400.0,13.7508,13.8134,13.733,13.8045,111400.0
2008-03-24 12:50:00,15.44,15.49,15.42,15.43,138600.0,13.8045,13.8492,13.7866,13.7955,138600.0
2008-03-24 13:00:00,15.42,15.53,15.42,15.51,224800.0,13.7866,13.8849,13.7866,13.8671,224800.0
2008-03-24 13:10:00,15.52,15.55,15.49,15.51,147000.0,13.876,13.9028,13.8492,13.8671,147000.0
2008-03-24 13:20:00,15.5,15.52,15.5,15.51,90600.0,13.8581,13.876,13.8581,13.8671,90600.0
2008-03-24 13:30:00,15.51,15.52,15.45,15.45,174400.0,13.8671,13.876,13.8134,13.8134,174400.0
2008-03-24 13:40:00,15.45,15.46,15.38,15.39,234200.0,13.8134,13.8224,13.7508,13.7598,234200.0
2008-03-24 13:50:00,15.4,15.42,15.38,15.42,205000.0,13.7687,13.7866,13.7508,13.7866,205000.0
2008-03-24 14:00:00,15.42,15.42,15.34,15.35,145000.0,13.7866,13.7866,13.7151,13.724,145000.0
2008-03-24 14:10:00,15.34,15.38,15.33,15.38,144000.0,13.7151,13.7508,13.7061,13.7508,144000.0
2008-03-24 14:20:00,15.38,15.38,15.35,15.37,124400.0,13.7508,13.7508,13.724,13.7419,124400.0
2008-03-24 14:30:00,15.37,15.39,15.35,15.39,138800.0,13.7419,13.7598,13.724,13.7598,138800.0
2008-03-24 14:40:00,15.39,15.44,15.35,15.36,166400.0,13.7598,13.8045,13.724,13.733,166400.0
2008-03-24 14:50:00,15.35,15.38,15.31,15.34,171600.0,13.724,13.7508,13.6882,13.7151,171600.0
2008-03-24 15:00:00,15.34,15.37,15.28,15.31,208400.0,13.7151,13.7419,13.6614,13.6882,208400.0
2008-03-24 15:10:00,15.31,15.4,15.31,15.38,251400.0,13.6882,13.7687,13.6882,13.7508,251400.0
2008-03-24 15:20:00,15.38,15.38,15.29,15.29,255400.0,13.7508,13.7508,13.6704,13.6704,255400.0
2008-03-24 15:30:00,15.29,15.37,15.28,15.35,262200.0,13.6704,13.7419,13.6614,13.724,262200.0
2008-03-24 15:40:00,15.34,15.36,15.26,15.27,300200.0,13.7151,13.733,13.6435,13.6525,300200.0
2008-03-24 15:50:00,15.27,15.45,15.27,15.38,997800.0,13.6525,13.8134,13.6525,13.7508,997800.0
2008-03-25 09:30:00,15.55,15.55,15.31,15.33,171600.0,13.9028,13.9028,13.6882,13.7061,171600.0
2008-03-25 09:40:00,15.33,15.51,15.33,15.4,134600.0,13.7061,13.8671,13.7061,13.7687,134600.0
2008-03-25 09:50:00,15.4,15.45,15.3,15.35,212200.0,13.7687,13.8134,13.6793,13.724,212200.0
2008-03-25 10:00:00,15.35,15.37,15.2,15.25,237400.0,13.724,13.7419,13.5899,13.6346,237400.0
2008-03-25 10:10:00,15.26,15.26,15.12,15.12,228600.0,13.6435,13.6435,13.5184,13.5184,228600.0
2008-03-25 10:20:00,15.12,15.2,15.11,15.16,157600.0,13.5184,13.5899,13.5094,13.5541,157600.0
2008-03-25 10:30:00,15.17,15.2,15.13,15.13,249600.0,13.5631,13.5899,13.5273,13.5273,249600.0
2008-03-25 10:40:00,15.13,15.2,15.13,15.17,244200.0,13.5273,13.5899,13.5273,13.5631,244200.0
2008-03-25 10:50:00,15.16,15.17,15.11,15.14,209400.0,13.5541,13.5631,13.5094,13.5363,209400.0
2008-03-25 11:00:00,15.14,15.19,15.12,15.12,120600.0,13.5363,13.581,13.5184,13.5184,120600.0
2008-03-25 11:10:00,15.12,15.15,15.09,15.1,113000.0,13.5184,13.5452,13.4916,13.5005,113000.0
2008-03-25 11:20:00,15.1,15.26,15.09,15.22,165600.0,13.5005,13.6435,13.4916,13.6078,165600.0
2008-03-25 11:30:00,15.22,15.26,15.21,15.24,102200.0,13.6078,13.6435,13.5988,13.6257,102200.0
2008-03-25 11:40:00,15.24,15.26,15.2,15.21,170000.0,13.6257,13.6435,13.5899,13.5988,170000.0
2008-03-25 11:50:00,15.21,15.31,15.2,15.26,147200.0,13.5988,13.6882,13.5899,13.6435,147200.0
2008-03-25 12:00:00,15.26,15.31,15.23,15.3,95400.0,13.6435,13.6882,13.6167,13.6793,95400.0
2008-03-25 12:10:00,15.3,15.31,15.27,15.3,148600.0,13.6793,13.6882,13.6525,13.6793,148600.0
2008-03-25 12:20:00,15.31,15.31,15.22,15.29,69000.0,13.6882,13.6882,13.6078,13.6704,69000.0
2008-03-25 12:30:00,15.28,15.3,15.27,15.29,65000.0,13.6614,13.6793,13.6525,13.6704,65000.0
2008-03-25 12:40:00,15.3,15.35,15.28,15.33,69000.0,13.6793,13.724,13.6614,13.7061,69000.0
2008-03-25 12:50:00,15.34,15.36,15.24,15.25,123600.0,13.7151,13.733,13.6257,13.6346,123600.0
2008-03-25 13:00:00,15.24,15.25,15.16,15.18,86200.0,13.6257,13.6346,13.5541,13.572,86200.0
2008-03-25 13:10:00,15.18,15.21,15.16,15.17,113200.0,13.572,13.5988,13.5541,13.5631,113200.0
2008-03-25 13:20:00,15.17,15.19,15.14,15.18,137800.0,13.5631,13.581,13.5363,13.572,137800.0
2008-03-25 13:30:00,15.18,15.24,15.17,15.21,130400.0,13.572,13.6257,13.5631,13.5988,130400.0
2008-03-25 13:40:00,15.2,15.24,15.18,15.24,88000.0,13.5899,13.6257,13.572,13.6257,88000.0
2008-03-25 13:50:00,15.24,15.27,15.21,15.24,253600.0,13.6257,13.6525,13.5988,13.6257,253600.0
2008-03-25 14:00:00,15.24,15.3,15.21,15.3,135200.0,13.6257,13.6793,13.5988,13.6793,135200.0
2008-03-25 14:10:00,15.3,15.3,15.24,15.26,129200.0,13.6793,13.6793,13.6257,13.6435,129200.0
2008-03-25 14:20:00,15.26,15.3,15.24,15.29,55400.0,13.6435,13.6793,13.6257,13.6704,55400.0
2008-03-25 14:30:00,15.29,15.31,15.27,15.31,83400.0,13.6704,13.6882,13.6525,13.6882,83400.0
2008-03-25 14:40:00,15.31,15.31,15.28,15.29,110400.0,13.6882,13.6882,13.6614,13.6704,110400.0
2008-03-25 14:50:00,15.3,15.39,15.29,15.38,134000.0,13.6793,13.7598,13.6704,13.7508,134000.0
2008-03-25 15:00:00,15.38,15.38,15.3,15.31,157400.0,13.7508,13.7508,13.6793,13.6882,157400.0
2008-03-25 15:10:00,15.31,15.37,15.3,15.34,103800.0,13.6882,13.7419,13.6793,13.7151,103800.0
2008-03-25 15:20:00,15.34,15.38,15.33,15.36,88600.0,13.7151,13.7508,13.7061,13.733,88600.0
2008-03-25 15:30:00,15.36,15.38,15.3,15.3,150800.0,13.733,13.7508,13.6793,13.6793,150800.0
2008-03-25 15:40:00,15.3,15.33,15.28,15.3,172600.0,13.6793,13.7061,13.6614,13.6793,172600.0
2008-03-25 15:50:00,15.31,15.34,15.27,15.27,306800.0,13.6882,13.7151,13.6525,13.6525,306800.0
2008-03-26 09:30:00,15.18,15.28,15.11,15.2,157400.0,13.572,13.6614,13.5094,13.5899,157400.0
2008-03-26 09:40:00,15.2,15.26,15.1,15.11,113800.0,13.5899,13.6435,13.5005,13.5094,113800.0
2008-03-26 09:50:00,15.11,15.19,15.08,15.17,98800.0,13.5094,13.581,13.4826,13.5631,98800.0
2008-03-26 10:00:00,15.17,15.31,15.17,15.31,141200.0,13.5631,13.6882,13.5631,13.6882,141200.0
2008-03-26 10:10:00,15.31,15.33,15.2,15.22,90200.0,13.6882,13.7061,13.5899,13.6078,90200.0
2008-03-26 10:20:00,15.22,15.31,15.22,15.3,90200.0,13.6078,13.6882,13.6078,13.6793,90200.0
2008-03-26 10:30:00,15.29,15.29,15.11,15.13,54800.0,13.6704,13.6704,13.5094,13.5273,54800.0
2008-03-26 10:40:00,15.13,15.14,15.05,15.1,68400.0,13.5273,13.5363,13.4558,13.5005,68400.0
2008-03-26 10:50:00,15.09,15.12,15.06,15.1,48800.0,13.4916,13.5184,13.4647,13.5005,48800.0
2008-03-26 11:00:00,15.1,15.1,15.02,15.06,80000.0,13.5005,13.5005,13.429,13.4647,80000.0
2008-03-26 11:10:00,15.07,15.08,15.04,15.06,109600.0,13.4737,13.4826,13.4468,13.4647,109600.0
2008-03-26 11:20:00,15.06,15.06,15.02,15.05,76800.0,13.4647,13.4647,13.429,13.4558,76800.0
2008-03-26 11:30:00,15.05,15.05,15.01,15.05,54000.0,13.4558,13.4558,13.42,13.4558,54000.0
2008-03-26 11:40:00,15.05,15.1,15.02,15.1,47400.0,13.4558,13.5005,13.429,13.5005,47400.0
2008-03-26 11:50:00,15.11,15.14,15.1,15.12,36000.0,13.5094,13.5363,13.5005,13.5184,36000.0
2008-03-26 12:00:00,15.12,15.13,15.1,15.1,23800.0,13.5184,13.5273,13.5005,13.5005,23800.0
2008-03-26 12:10:00,15.1,15.12,15.08,15.09,43000.0,13.5005,13.5184,13.4826,13.4916,43000.0
2008-03-26 12:20:00,15.09,15.17,15.08,15.16,89600.0,13.4916,13.5631,13.4826,13.5541,89600.0
2008-03-26 12:30:00,15.16,15.17,15.15,15.16,34000.0,13.5541,13.5631,13.5452,13.5541,34000.0
2008-03-26 12:40:00,15.16,15.2,15.14,15.19,58800.0,13.5541,13.5899,13.5363,13.581,58800.0
2008-03-26 12:50:00,15.19,15.2,15.15,15.17,50000.0,13.581,13.5899,13.5452,13.5631,50000.0
2008-03-26 13:00:00,15.17,15.21,15.15,15.19,45800.0,13.5631,13.5988,13.5452,13.581,45800.0
2008-03-26 13:10:00,15.19,15.23,15.18,15.2,47600.0,13.581,13.6167,13.572,13.5899,47600.0
2008-03-26 13:20:00,15.21,15.27,15.2,15.25,75800.0,13.5988,13.6525,13.5899,13.6346,75800.0
2008-03-26 13:30:00,15.26,15.26,15.2,15.23,166400.0,13.6435,13.6435,13.5899,13.6167,166400.0
2008-03-26 13:40:00,15.22,15.24,15.21,15.21,42800.0,13.6078,13.6257,13.5988,13.5988,42800.0
2008-03-26 13:50:00,15.21,15.22,15.19,15.19,35600.0,13.5988,13.6078,13.581,13.581,35600.0
2008-03-26 14:00:00,15.19,15.22,15.15,15.2,82400.0,13.581,13.6078,13.5452,13.5899,82400.0
2008-03-26 14:10:00,15.21,15.26,15.2,15.24,61600.0,13.5988,13.6435,13.5899,13.6257,61600.0
2008-03-26 14:20:00,15.24,15.26,15.22,15.25,97600.0,13.6257,13.6435,13.6078,13.6346,97600.0
2008-03-26 14:30:00,15.25,15.29,15.22,15.27,110200.0,13.6346,13.6704,13.6078,13.6525,110200.0
2008-03-26 14:40:00,15.27,15.31,15.22,15.3,106600.0,13.6525,13.6882,13.6078,13.6793,106600.0
2008-03-26 14:50:00,15.3,15.4,15.3,15.4,161600.0,13.6793,13.7687,13.6793,13.7687,161600.0
2008-03-26 15:00:00,15.4,15.43,15.35,15.38,124200.0,13.7687,13.7955,13.724,13.7508,124200.0
2008-03-26 15:10:00,15.38,15.38,15.31,15.33,136200.0,13.7508,13.7508,13.6882,13.7061,136200.0
2008-03-26 15:20:00,15.33,15.34,15.28,15.29,85800.0,13.7061,13.7151,13.6614,13.6704,85800.0
2008-03-26 15:30:00,15.29,15.3,15.24,15.25,170600.0,13.6704,13.6793,13.6257,13.6346,170600.0
2008-03-26 15:40:00,15.25,15.26,15.22,15.26,261400.0,13.6346,13.6435,13.6078,13.6435,261400.0
2008-03-26 15:50:00,15.26,15.34,15.25,15.28,579000.0,13.6435,13.7151,13.6346,13.6614,579000.0
2008-03-27 09:30:00,15.4,15.42,15.18,15.27,247400.0,13.7687,13.7866,13.572,13.6525,247400.0
2008-03-27 09:40:00,15.27,15.27,14.86,14.86,867400.0,13.6525,13.6525,13.2859,13.2859,867400.0
2008-03-27 09:50:00,14.86,14.86,14.53,14.79,651800.0,13.2859,13.2859,12.9909,13.2233,651800.0
2008-03-27 10:00:00,14.79,14.9,14.75,14.88,256200.0,13.2233,13.3217,13.1876,13.3038,256200.0
2008-03-27 10:10:00,14.87,14.95,14.87,14.87,249200.0,13.2949,13.3664,13.2949,13.2949,249200.0
2008-03-27 10:20:00,14.88,14.88,14.77,14.79,150400.0,13.3038,13.3038,13.2054,13.2233,150400.0
2008-03-27 10:30:00,14.79,14.85,14.74,14.84,112400.0,13.2233,13.277,13.1786,13.268,112400.0
2008-03-27 10:40:00,14.84,14.87,14.7,14.7,257600.0,13.268,13.2949,13.1429,13.1429,257600.0
2008-03-27 10:50:00,14.71,14.81,14.68,14.76,178000.0,13.1518,13.2412,13.125,13.1965,178000.0
2008-03-27 11:00:00,14.76,14.81,14.76,14.79,93800.0,13.1965,13.2412,13.1965,13.2233,93800.0
2008-03-27 11:10:00,14.79,14.81,14.75,14.8,116000.0,13.2233,13.2412,13.1876,13.2323,116000.0
2008-03-27 11:20:00,14.81,14.86,14.77,14.81,57400.0,13.2412,13.2859,13.2054,13.2412,57400.0
2008-03-27 11:30:00,14.8,14.83,14.78,14.8,44800.0,13.2323,13.2591,13.2144,13.2323,44800.0
2008-03-27 11:40:00,14.81,14.93,14.8,14.9,57200.0,13.2412,13.3485,13.2323,13.3217,57200.0
2008-03-27 11:50:00,14.9,14.91,14.84,14.85,68200.0,13.3217,13.3306,13.268,13.277,68200.0
2008-03-27 12:00:00,14.84,14.85,14.83,14.85,66600.0,13.268,13.277,13.2591,13.277,66600.0
2008-03-27 12:10:00,14.85,14.96,14.84,14.9,66800.0,13.277,13.3753,13.268,13.3217,66800.0
2008-03-27 12:20:00,14.9,14.95,14.9,14.94,160600.0,13.3217,13.3664,13.3217,13.3574,160600.0
2008-03-27 12:30:00,14.95,15.07,14.94,15.01,227600.0,13.3664,13.4737,13.3574,13.42,227600.0
2008-03-27 12:40:00,15.01,15.04,14.98,14.99,64000.0,13.42,13.4468,13.3932,13.4021,64000.0
2008-03-27 12:50:00,14.99,15.01,14.97,14.97,42800.0,13.4021,13.42,13.3843,13.3843,42800.0
2008-03-27 13:00:00,14.97,14.99,14.94,14.99,59800.0,13.3843,13.4021,13.3574,13.4021,59800.0
2008-03-27 13:10:00,14.99,15.02,14.97,14.97,49400.0,13.4021,13.429,13.3843,13.3843,49400.0
2008-03-27 13:20:00,14.97,14.97,14.9,14.91,42000.0,13.3843,13.3843,13.3217,13.3306,42000.0
2008-03-27 13:30:00,14.92,14.92,14.84,14.86,84800.0,13.3396,13.3396,13.268,13.2859,84800.0
2008-03-27 13:40:00,14.86,14.9,14.81,14.88,104800.0,13.2859,13.3217,13.2412,13.3038,104800.0
2008-03-27 13:50:00,14.88,14.88,14.76,14.78,270600.0,13.3038,13.3038,13.1965,13.2144,270600.0
2008-03-27 14:00:00,14.77,14.77,14.68,14.71,228400.0,13.2054,13.2054,13.125,13.1518,228400.0
2008-03-27 14:10:00,14.71,14.71,14.6,14.62,285800.0,13.1518,13.1518,13.0535,13.0713,285800.0
2008-03-27 14:20:00,14.62,14.68,14.61,14.63,235400.0,13.0713,13.125,13.0624,13.0803,235400.0
2008-03-27 14:30:00,14.63,14.71,14.62,14.67,257000.0,13.0803,13.1518,13.0713,13.116,257000.0
2008-03-27 14:40:00,14.67,14.72,14.65,14.72,155600.0,13.116,13.1607,13.0982,13.1607,155600.0
2008-03-27 14:50:00,14.72,14.78,14.72,14.76,249600.0,13.1607,13.2144,13.1607,13.1965,249600.0
2008-03-27 15:00:00,14.76,14.79,14.74,14.78,126600.0,13.1965,13.2233,13.1786,13.2144,126600.0
2008-03-27 15:10:00,14.78,14.82,14.74,14.77,167200.0,13.2144,13.2502,13.1786,13.2054,167200.0
2008-03-27 15:20:00,14.77,14.83,14.74,14.8,355200.0,13.2054,13.2591,13.1786,13.2323,355200.0
2008-03-27 15:30:00,14.8,14.81,14.72,14.72,299600.0,13.2323,13.2412,13.1607,13.1607,299600.0
2008-03-27 15:40:00,14.72,14.77,14.71,14.74,425400.0,13.1607,13.2054,13.1518,13.1786,425400.0
2008-03-27 15:50:00,14.74,14.77,14.67,14.74,626000.0,13.1786,13.2054,13.116,13.1786,626000.0
2008-03-28 09:30:00,15.13,15.22,14.96,15.14,287600.0,13.5273,13.6078,13.3753,13.5363,287600.0
2008-03-28 09:40:00,15.13,15.13,14.72,14.88,523000.0,13.5273,13.5273,13.1607,13.3038,523000.0
2008-03-28 09:50:00,14.88,15.05,14.88,15.01,185600.0,13.3038,13.4558,13.3038,13.42,185600.0
2008-03-28 10:00:00,15.01,15.03,14.9,14.95,166800.0,13.42,13.4379,13.3217,13.3664,166800.0
2008-03-28 10:10:00,14.95,14.95,14.87,14.9,119600.0,13.3664,13.3664,13.2949,13.3217,119600.0
2008-03-28 10:20:00,14.9,14.9,14.81,14.83,115600.0,13.3217,13.3217,13.2412,13.2591,115600.0
2008-03-28 10:30:00,14.83,14.9,14.81,14.83,250000.0,13.2591,13.3217,13.2412,13.2591,250000.0
2008-03-28 10:40:00,14.83,14.88,14.82,14.85,99600.0,13.2591,13.3038,13.2502,13.277,99600.0
2008-03-28 10:50:00,14.84,14.86,14.81,14.84,125600.0,13.268,13.2859,13.2412,13.268,125600.0
2008-03-28 11:00:00,14.83,14.88,14.81,14.85,110600.0,13.2591,13.3038,13.2412,13.277,110600.0
2008-03-28 11:10:00,14.85,14.87,14.83,14.83,108800.0,13.277,13.2949,13.2591,13.2591,108800.0
2008-03-28 11:20:00,14.83,14.89,14.83,14.86,179800.0,13.2591,13.3127,13.2591,13.2859,179800.0
2008-03-28 11:30:00,14.86,14.88,14.84,14.85,71000.0,13.2859,13.3038,13.268,13.277,71000.0
2008-03-28 11:40:00,14.85,14.86,14.82,14.83,145600.0,13.277,13.2859,13.2502,13.2591,145600.0
2008-03-28 11:50:00,14.83,14.86,14.81,14.83,179000.0,13.2591,13.2859,13.2412,13.2591,179000.0
2008-03-28 12:00:00,14.83,14.84,14.8,14.84,80000.0,13.2591,13.268,13.2323,13.268,80000.0
2008-03-28 12:10:00,14.83,14.84,14.79,14.79,86800.0,13.2591,13.268,13.2233,13.2233,86800.0
2008-03-28 12:20:00,14.79,14.82,14.79,14.82,64800.0,13.2233,13.2502,13.2233,13.2502,64800.0
2008-03-28 12:30:00,14.82,14.82,14.79,14.79,42400.0,13.2502,13.2502,13.2233,13.2233,42400.0
2008-03-28 12:40:00,14.8,14.82,14.72,14.72,124000.0,13.2323,13.2502,13.1607,13.1607,124000.0
2008-03-28 12:50:00,14.72,14.79,14.72,14.78,53400.0,13.1607,13.2233,13.1607,13.2144,53400.0
2008-03-28 13:00:00,14.78,14.84,14.77,14.83,70600.0,13.2144,13.268,13.2054,13.2591,70600.0
2008-03-28 13:10:00,14.82,14.85,14.81,14.82,79000.0,13.2502,13.277,13.2412,13.2502,79000.0
2008-03-28 13:20:00,14.82,14.83,14.75,14.75,171200.0,13.2502,13.2591,13.1876,13.1876,171200.0
2008-03-28 13:30:00,14.76,14.76,14.69,14.71,104800.0,13.1965,13.1965,13.1339,13.1518,104800.0
2008-03-28 13:40:00,14.72,14.72,14.66,14.66,51800.0,13.1607,13.1607,13.1071,13.1071,51800.0
2008-03-28 13:50:00,14.67,14.67,14.56,14.58,227800.0,13.116,13.116,13.0177,13.0356,227800.0
2008-03-28 14:00:00,14.58,14.6,14.56,14.57,182600.0,13.0356,13.0535,13.0177,13.0266,182600.0
2008-03-28 14:10:00,14.58,14.58,14.54,14.55,280400.0,13.0356,13.0356,12.9998,13.0088,280400.0
2008-03-28 14:20:00,14.55,14.55,14.49,14.49,222600.0,13.0088,13.0088,12.9551,12.9551,222600.0
2008-03-28 14:30:00,14.5,14.52,14.47,14.49,208200.0,12.964,12.9819,12.9372,12.9551,208200.0
2008-03-28 14:40:00,14.5,14.51,14.45,14.5,80800.0,12.964,12.973,12.9193,12.964,80800.0
2008-03-28 14:50:00,14.51,14.54,14.49,14.53,164800.0,12.973,12.9998,12.9551,12.9909,164800.0
2008-03-28 15:00:00,14.53,14.59,14.53,14.57,191800.0,12.9909,13.0445,12.9909,13.0266,191800.0
2008-03-28 15:10:00,14.57,14.59,14.52,14.54,117800.0,13.0266,13.0445,12.9819,12.9998,117800.0
2008-03-28 15:20:00,14.55,14.6,14.55,14.57,212600.0,13.0088,13.0535,13.0088,13.0266,212600.0
2008-03-28 15:30:00,14.57,14.61,14.56,14.58,183800.0,13.0266,13.0624,13.0177,13.0356,183800.0
2008-03-28 15:40:00,14.57,14.6,14.55,14.56,285800.0,13.0266,13.0535,13.0088,13.0177,285800.0
2008-03-28 15:50:00,14.56,14.62,14.56,14.57,563400.0,13.0177,13.0713,13.0177,13.0266,563400.0
2008-03-31 09:30:00,14.9,14.95,14.44,14.47,145400.0,13.3217,13.3664,12.9104,12.9372,145400.0
2008-03-31 09:40:00,14.46,14.65,14.46,14.61,164600.0,12.9283,13.0982,12.9283,13.0624,164600.0
2008-03-31 09:50:00,14.61,14.7,14.57,14.62,107000.0,13.0624,13.1429,13.0266,13.0713,107000.0
2008-03-31 10:00:00,14.63,14.63,14.42,14.42,113800.0,13.0803,13.0803,12.8925,12.8925,113800.0
2008-03-31 10:10:00,14.42,14.43,14.36,14.38,111000.0,12.8925,12.9015,12.8389,12.8568,111000.0
2008-03-31 10:20:00,14.38,14.4,14.27,14.31,115000.0,12.8568,12.8746,12.7584,12.7942,115000.0
2008-03-31 10:30:00,14.31,14.44,14.28,14.41,147600.0,12.7942,12.9104,12.7674,12.8836,147600.0
2008-03-31 10:40:00,14.4,14.42,14.31,14.33,132200.0,12.8746,12.8925,12.7942,12.8121,132200.0
2008-03-31 10:50:00,14.33,14.44,14.32,14.44,87800.0,12.8121,12.9104,12.8031,12.9104,87800.0
2008-03-31 11:00:00,14.43,14.47,14.4,14.47,137000.0,12.9015,12.9372,12.8746,12.9372,137000.0
2008-03-31 11:10:00,14.47,14.51,14.4,14.51,184200.0,12.9372,12.973,12.8746,12.973,184200.0
2008-03-31 11:20:00,14.52,14.55,14.45,14.46,100200.0,12.9819,13.0088,12.9193,12.9283,100200.0
2008-03-31 11:30:00,14.47,14.49,14.44,14.45,76800.0,12.9372,12.9551,12.9104,12.9193,76800.0
2008-03-31 11:40:00,14.45,14.49,14.44,14.49,77000.0,12.9193,12.9551,12.9104,12.9551,77000.0
2008-03-31 11:50:00,14.5,14.52,14.49,14.51,123600.0,12.964,12.9819,12.9551,12.973,123600.0
2008-03-31 12:00:00,14.5,14.51,14.5,14.51,128400.0,12.964,12.973,12.964,12.973,128400.0
2008-03-31 12:10:00,14.5,14.51,14.4,14.44,167400.0,12.964,12.973,12.8746,12.9104,167400.0
2008-03-31 12:20:00,14.44,14.44,14.4,14.41,98000.0,12.9104,12.9104,12.8746,12.8836,98000.0
2008-03-31 12:30:00,14.42,14.46,14.4,14.45,65800.0,12.8925,12.9283,12.8746,12.9193,65800.0
2008-03-31 12:40:00,14.45,14.47,14.45,14.46,63400.0,12.9193,12.9372,12.9193,12.9283,63400.0
2008-03-31 12:50:00,14.46,14.5,14.45,14.5,68400.0,12.9283,12.964,12.9193,12.964,68400.0
2008-03-31 13:00:00,14.49,14.53,14.47,14.53,121200.0,12.9551,12.9909,12.9372,12.9909,121200.0
2008-03-31 13:10:00,14.53,14.56,14.52,14.55,82000.0,12.9909,13.0177,12.9819,13.0088,82000.0
2008-03-31 13:20:00,14.55,14.56,14.49,14.52,133800.0,13.0088,13.0177,12.9551,12.9819,133800.0
2008-03-31 13:30:00,14.53,14.56,14.51,14.52,56400.0,12.9909,13.0177,12.973,12.9819,56400.0
2008-03-31 13:40:00,14.51,14.52,14.47,14.47,61600.0,12.973,12.9819,12.9372,12.9372,61600.0
2008-03-31 13:50:00,14.47,14.5,14.46,14.46,67000.0,12.9372,12.964,12.9283,12.9283,67000.0
2008-03-31 14:00:00,14.46,14.46,14.42,14.44,79800.0,12.9283,12.9283,12.8925,12.9104,79800.0
2008-03-31 14:10:00,14.43,14.44,14.4,14.42,122800.0,12.9015,12.9104,12.8746,12.8925,122800.0
2008-03-31 14:20:00,14.42,14.47,14.42,14.45,105200.0,12.8925,12.9372,12.8925,12.9193,105200.0
2008-03-31 14:30:00,14.45,14.46,14.41,14.43,134400.0,12.9193,12.9283,12.8836,12.9015,134400.0
2008-03-31 14:40:00,14.43,14.44,14.38,14.4,88600.0,12.9015,12.9104,12.8568,12.8746,88600.0
2008-03-31 14:50:00,14.39,14.4,14.31,14.4,160800.0,12.8657,12.8746,12.7942,12.8746,160800.0
2008-03-31 15:00:00,14.4,14.41,14.36,14.38,89800.0,12.8746,12.8836,12.8389,12.8568,89800.0
2008-03-31 15:10:00,14.37,14.38,14.33,14.34,214800.0,12.8478,12.8568,12.8121,12.821,214800.0
2008-03-31 15:20:00,14.34,14.37,14.31,14.31,294800.0,12.821,12.8478,12.7942,12.7942,294800.0
2008-03-31 15:30:00,14.31,14.36,14.3,14.34,325400.0,12.7942,12.8389,12.7852,12.821,325400.0
2008-03-31 15:40:00,14.34,14.43,14.34,14.4,303000.0,12.821,12.9015,12.821,12.8746,303000.0
2008-03-31 15:50:00,14.4,14.42,14.37,14.42,647600.0,12.8746,12.8925,12.8478,12.8925,647600.0
2008-04-01 09:30:00,14.59,14.87,14.52,14.55,189000.0,13.0445,13.2949,12.9819,13.0088,189000.0
2008-04-01 09:40:00,14.55,14.57,14.47,14.52,125200.0,13.0088,13.0266,12.9372,12.9819,125200.0
2008-04-01 09:50:00,14.53,14.62,14.51,14.6,121400.0,12.9909,13.0713,12.973,13.0535,121400.0
2008-04-01 10:00:00,14.61,14.71,14.61,14.66,154200.0,13.0624,13.1518,13.0624,13.1071,154200.0
2008-04-01 10:10:00,14.67,14.7,14.56,14.69,119000.0,13.116,13.1429,13.0177,13.1339,119000.0
2008-04-01 10:20:00,14.7,14.72,14.63,14.7,106200.0,13.1429,13.1607,13.0803,13.1429,106200.0
2008-04-01 10:30:00,14.69,14.74,14.67,14.67,92600.0,13.1339,13.1786,13.116,13.116,92600.0
2008-04-01 10:40:00,14.68,14.74,14.65,14.68,227800.0,13.125,13.1786,13.0982,13.125,227800.0
2008-04-01 10:50:00,14.68,14.71,14.65,14.69,107600.0,13.125,13.1518,13.0982,13.1339,107600.0
2008-04-01 11:00:00,14.69,14.74,14.69,14.73,166400.0,13.1339,13.1786,13.1339,13.1697,166400.0
2008-04-01 11:10:00,14.73,14.79,14.69,14.69,201800.0,13.1697,13.2233,13.1339,13.1339,201800.0
2008-04-01 11:20:00,14.69,14.69,14.63,14.67,86600.0,13.1339,13.1339,13.0803,13.116,86600.0
2008-04-01 11:30:00,14.67,14.73,14.67,14.68,94600.0,13.116,13.1697,13.116,13.125,94600.0
2008-04-01 11:40:00,14.68,14.7,14.65,14.7,79800.0,13.125,13.1429,13.0982,13.1429,79800.0
2008-04-01 11:50:00,14.69,14.8,14.69,14.79,70200.0,13.1339,13.2323,13.1339,13.2233,70200.0
2008-04-01 12:00:00,14.79,14.81,14.74,14.8,125800.0,13.2233,13.2412,13.1786,13.2323,125800.0
2008-04-01 12:10:00,14.8,14.83,14.75,14.8,112600.0,13.2323,13.2591,13.1876,13.2323,112600.0
2008-04-01 12:20:00,14.8,14.88,14.79,14.88,193600.0,13.2323,13.3038,13.2233,13.3038,193600.0
2008-04-01 12:30:00,14.88,14.89,14.81,14.82,124000.0,13.3038,13.3127,13.2412,13.2502,124000.0
2008-04-01 12:40:00,14.81,14.81,14.78,14.79,97600.0,13.2412,13.2412,13.2144,13.2233,97600.0
2008-04-01 12:50:00,14.79,14.8,14.76,14.78,84600.0,13.2233,13.2323,13.1965,13.2144,84600.0
2008-04-01 13:00:00,14.78,14.81,14.77,14.81,60000.0,13.2144,13.2412,13.2054,13.2412,60000.0
2008-04-01 13:10:00,14.81,14.88,14.8,14.88,98400.0,13.2412,13.3038,13.2323,13.3038,98400.0
2008-04-01 13:20:00,14.88,14.95,14.88,14.95,104600.0,13.3038,13.3664,13.3038,13.3664,104600.0
2008-04-01 13:30:00,14.95,14.95,14.83,14.85,122400.0,13.3664,13.3664,13.2591,13.277,122400.0
2008-04-01 13:40:00,14.84,14.86,14.83,14.84,57800.0,13.268,13.2859,13.2591,13.268,57800.0
2008-04-01 13:50:00,14.84,14.85,14.81,14.81,116600.0,13.268,13.277,13.2412,13.2412,116600.0
2008-04-01 14:00:00,14.81,14.81,14.76,14.77,199200.0,13.2412,13.2412,13.1965,13.2054,199200.0
2008-04-01 14:10:00,14.77,14.8,14.77,14.78,117600.0,13.2054,13.2323,13.2054,13.2144,117600.0
2008-04-01 14:20:00,14.78,14.84,14.78,14.79,175600.0,13.2144,13.268,13.2144,13.2233,175600.0
2008-04-01 14:30:00,14.79,14.88,14.78,14.85,239400.0,13.2233,13.3038,13.2144,13.277,239400.0
2008-04-01 14:40:00,14.85,14.86,14.81,14.85,164600.0,13.277,13.2859,13.2412,13.277,164600.0
2008-04-01 14:50:00,14.85,14.87,14.79,14.79,274800.0,13.277,13.2949,13.2233,13.2233,274800.0
2008-04-01 15:00:00,14.79,14.85,14.78,14.83,239600.0,13.2233,13.277,13.2144,13.2591,239600.0
2008-04-01 15:10:00,14.83,14.85,14.81,14.84,249000.0,13.2591,13.277,13.2412,13.268,249000.0
2008-04-01 15:20:00,14.84,14.93,14.84,14.92,316000.0,13.268,13.3485,13.268,13.3396,316000.0
2008-04-01 15:30:00,14.93,14.95,14.78,14.93,373200.0,13.3485,13.3664,13.2144,13.3485,373200.0
2008-04-01 15:40:00,14.93,14.99,14.92,14.96,308200.0,13.3485,13.4021,13.3396,13.3753,308200.0
2008-04-01 15:50:00,14.96,15.09,14.96,15.08,919000.0,13.3753,13.4916,13.3753,13.4826,919000.0
2008-04-02 09:30:00,15.17,15.22,15.03,15.03,283600.0,13.5631,13.6078,13.4379,13.4379,283600.0
2008-04-02 09:40:00,15.03,15.03,14.9,14.91,200400.0,13.4379,13.4379,13.3217,13.3306,200400.0
2008-04-02 09:50:00,14.91,14.92,14.83,14.9,181600.0,13.3306,13.3396,13.2591,13.3217,181600.0
2008-04-02 10:00:00,14.9,14.98,14.88,14.93,221000.0,13.3217,13.3932,13.3038,13.3485,221000.0
2008-04-02 10:10:00,14.93,15.05,14.92,15.02,155000.0,13.3485,13.4558,13.3396,13.429,155000.0
2008-04-02 10:20:00,15.02,15.12,15.01,15.12,100400.0,13.429,13.5184,13.42,13.5184,100400.0
2008-04-02 10:30:00,15.13,15.31,15.13,15.3,191000.0,13.5273,13.6882,13.5273,13.6793,191000.0
2008-04-02 10:40:00,15.29,15.33,15.23,15.26,189200.0,13.6704,13.7061,13.6167,13.6435,189200.0
2008-04-02 10:50:00,15.26,15.29,15.24,15.26,121000.0,13.6435,13.6704,13.6257,13.6435,121000.0
2008-04-02 11:00:00,15.26,15.27,15.19,15.19,92200.0,13.6435,13.6525,13.581,13.581,92200.0
2008-04-02 11:10:00,15.19,15.22,15.15,15.15,127800.0,13.581,13.6078,13.5452,13.5452,127800.0
2008-04-02 11:20:00,15.15,15.18,15.13,15.14,195400.0,13.5452,13.572,13.5273,13.5363,195400.0
2008-04-02 11:30:00,15.13,15.15,15.12,15.12,82800.0,13.5273,13.5452,13.5184,13.5184,82800.0
2008-04-02 11:40:00,15.12,15.16,15.11,15.15,110200.0,13.5184,13.5541,13.5094,13.5452,110200.0
2008-04-02 11:50:00,15.15,15.15,15.09,15.13,128000.0,13.5452,13.5452,13.4916,13.5273,128000.0
2008-04-02 12:00:00,15.13,15.15,15.11,15.11,79600.0,13.5273,13.5452,13.5094,13.5094,79600.0
2008-04-02 12:10:00,15.1,15.1,15.04,15.06,90600.0,13.5005,13.5005,13.4468,13.4647,90600.0
2008-04-02 12:20:00,15.06,15.08,15.03,15.04,97800.0,13.4647,13.4826,13.4379,13.4468,97800.0
2008-04-02 12:30:00,15.04,15.05,15.01,15.01,87800.0,13.4468,13.4558,13.42,13.42,87800.0
2008-04-02 12:40:00,15.01,15.02,14.97,14.97,112400.0,13.42,13.429,13.3843,13.3843,112400.0
2008-04-02 12:50:00,14.97,14.97,14.93,14.95,119400.0,13.3843,13.3843,13.3485,13.3664,119400.0
2008-04-02 13:00:00,14.95,14.96,14.9,14.9,127400.0,13.3664,13.3753,13.3217,13.3217,127400.0
2008-04-02 13:10:00,14.89,14.89,14.85,14.87,87400.0,13.3127,13.3127,13.277,13.2949,87400.0
2008-04-02 13:20:00,14.87,14.87,14.84,14.87,87600.0,13.2949,13.2949,13.268,13.2949,87600.0
2008-04-02 13:30:00,14.87,14.9,14.85,14.89,84600.0,13.2949,13.3217,13.277,13.3127,84600.0
2008-04-02 13:40:00,14.88,14.95,14.88,14.94,94600.0,13.3038,13.3664,13.3038,13.3574,94600.0
2008-04-02 13:50:00,14.94,14.97,14.87,14.97,218600.0,13.3574,13.3843,13.2949,13.3843,218600.0
2008-04-02 14:00:00,14.97,15.01,14.97,15.01,143600.0,13.3843,13.42,13.3843,13.42,143600.0
2008-04-02 14:10:00,15.0,15.02,15.0,15.01,68200.0,13.4111,13.429,13.4111,13.42,68200.0
2008-04-02 14:20:00,15.01,15.01,14.9,14.91,172000.0,13.42,13.42,13.3217,13.3306,172000.0
2008-04-02 14:30:00,14.91,14.92,14.85,14.89,173800.0,13.3306,13.3396,13.277,13.3127,173800.0
2008-04-02 14:40:00,14.89,14.89,14.81,14.81,163600.0,13.3127,13.3127,13.2412,13.2412,163600.0
2008-04-02 14:50:00,14.81,14.9,14.79,14.88,217200.0,13.2412,13.3217,13.2233,13.3038,217200.0
2008-04-02 15:00:00,14.88,14.88,14.76,14.8,197600.0,13.3038,13.3038,13.1965,13.2323,197600.0
2008-04-02 15:10:00,14.8,14.81,14.75,14.78,362400.0,13.2323,13.2412,13.1876,13.2144,362400.0
2008-04-02 15:20:00,14.78,14.78,14.74,14.74,371400.0,13.2144,13.2144,13.1786,13.1786,371400.0
2008-04-02 15:30:00,14.74,14.75,14.72,14.72,303200.0,13.1786,13.1876,13.1607,13.1607,303200.0
2008-04-02 15:40:00,14.72,14.75,14.7,14.75,320800.0,13.1607,13.1876,13.1429,13.1876,320800.0
2008-04-02 15:50:00,14.75,14.85,14.74,14.85,515800.0,13.1876,13.277,13.1786,13.277,515800.0
2008-04-03 09:30:00,14.83,14.85,14.64,14.64,173800.0,13.2591,13.277,13.0892,13.0892,173800.0
2008-04-03 09:40:00,14.64,14.77,14.64,14.77,125800.0,13.0892,13.2054,13.0892,13.2054,125800.0
2008-04-03 09:50:00,14.78,14.78,14.66,14.68,87200.0,13.2144,13.2144,13.1071,13.125,87200.0
2008-04-03 10:00:00,14.68,14.84,14.68,14.79,173400.0,13.125,13.268,13.125,13.2233,173400.0
2008-04-03 10:10:00,14.79,14.79,14.72,14.72,102400.0,13.2233,13.2233,13.1607,13.1607,102400.0
2008-04-03 10:20:00,14.72,14.76,14.68,14.73,104200.0,13.1607,13.1965,13.125,13.1697,104200.0
2008-04-03 10:30:00,14.72,14.75,14.66,14.74,83200.0,13.1607,13.1876,13.1071,13.1786,83200.0
2008-04-03 10:40:00,14.74,14.78,14.69,14.7,78600.0,13.1786,13.2144,13.1339,13.1429,78600.0
2008-04-03 10:50:00,14.69,14.7,14.63,14.64,78400.0,13.1339,13.1429,13.0803,13.0892,78400.0
2008-04-03 11:00:00,14.64,14.78,14.63,14.77,126200.0,13.0892,13.2144,13.0803,13.2054,126200.0
2008-04-03 11:10:00,14.78,14.83,14.77,14.79,88600.0,13.2144,13.2591,13.2054,13.2233,88600.0
2008-04-03 11:20:00,14.79,14.81,14.74,14.81,85800.0,13.2233,13.2412,13.1786,13.2412,85800.0
2008-04-03 11:30:00,14.81,14.85,14.79,14.83,75400.0,13.2412,13.277,13.2233,13.2591,75400.0
2008-04-03 11:40:00,14.83,14.88,14.82,14.88,54400.0,13.2591,13.3038,13.2502,13.3038,54400.0
2008-04-03 11:50:00,14.88,14.88,14.81,14.83,117600.0,13.3038,13.3038,13.2412,13.2591,117600.0
2008-04-03 12:00:00,14.81,14.87,14.81,14.85,101800.0,13.2412,13.2949,13.2412,13.277,101800.0
2008-04-03 12:10:00,14.85,14.85,14.79,14.84,100800.0,13.277,13.277,13.2233,13.268,100800.0
2008-04-03 12:20:00,14.84,14.86,14.8,14.86,151600.0,13.268,13.2859,13.2323,13.2859,151600.0
2008-04-03 12:30:00,14.86,14.92,14.84,14.92,102200.0,13.2859,13.3396,13.268,13.3396,102200.0
2008-04-03 12:40:00,14.93,14.97,14.91,14.97,135000.0,13.3485,13.3843,13.3306,13.3843,135000.0
2008-04-03 12:50:00,14.97,14.99,14.94,14.94,144600.0,13.3843,13.4021,13.3574,13.3574,144600.0
2008-04-03 13:00:00,14.94,14.94,14.88,14.9,116200.0,13.3574,13.3574,13.3038,13.3217,116200.0
2008-04-03 13:10:00,14.9,14.96,14.9,14.96,90600.0,13.3217,13.3753,13.3217,13.3753,90600.0
2008-04-03 13:20:00,14.96,14.97,14.92,14.97,64200.0,13.3753,13.3843,13.3396,13.3843,64200.0
2008-04-03 13:30:00,14.97,14.97,14.9,14.91,101200.0,13.3843,13.3843,13.3217,13.3306,101200.0
2008-04-03 13:40:00,14.9,14.93,14.88,14.92,58800.0,13.3217,13.3485,13.3038,13.3396,58800.0
2008-04-03 13:50:00,14.93,14.93,14.83,14.83,128000.0,13.3485,13.3485,13.2591,13.2591,128000.0
2008-04-03 14:00:00,14.84,14.92,14.84,14.88,94600.0,13.268,13.3396,13.268,13.3038,94600.0
2008-04-03 14:10:00,14.89,14.9,14.81,14.81,135200.0,13.3127,13.3217,13.2412,13.2412,135200.0
2008-04-03 14:20:00,14.81,14.86,14.81,14.85,95600.0,13.2412,13.2859,13.2412,13.277,95600.0
2008-04-03 14:30:00,14.85,14.86,14.74,14.74,477400.0,13.277,13.2859,13.1786,13.1786,477400.0
2008-04-03 14:40:00,14.74,14.82,14.74,14.81,260400.0,13.1786,13.2502,13.1786,13.2412,260400.0
2008-04-03 14:50:00,14.82,14.92,14.82,14.92,278800.0,13.2502,13.3396,13.2502,13.3396,278800.0
2008-04-03 15:00:00,14.92,14.92,14.87,14.88,257400.0,13.3396,13.3396,13.2949,13.3038,257400.0
2008-04-03 15:10:00,14.88,14.88,14.84,14.85,154800.0,13.3038,13.3038,13.268,13.277,154800.0
2008-04-03 15:20:00,14.84,14.84,14.79,14.8,459800.0,13.268,13.268,13.2233,13.2323,459800.0
2008-04-03 15:30:00,14.8,14.82,14.77,14.81,331200.0,13.2323,13.2502,13.2054,13.2412,331200.0
2008-04-03 15:40:00,14.81,14.81,14.73,14.73,407200.0,13.2412,13.2412,13.1697,13.1697,407200.0
2008-04-03 15:50:00,14.74,14.81,14.73,14.76,768800.0,13.1786,13.2412,13.1697,13.1965,768800.0
2008-04-04 09:30:00,14.87,14.87,14.63,14.63,109200.0,13.2949,13.2949,13.0803,13.0803,109200.0
2008-04-04 09:40:00,14.62,14.77,14.62,14.63,190600.0,13.0713,13.2054,13.0713,13.0803,190600.0
2008-04-04 09:50:00,14.64,14.77,14.59,14.74,157400.0,13.0892,13.2054,13.0445,13.1786,157400.0
2008-04-04 10:00:00,14.74,14.79,14.68,14.69,100800.0,13.1786,13.2233,13.125,13.1339,100800.0
2008-04-04 10:10:00,14.69,14.74,14.6,14.63,171400.0,13.1339,13.1786,13.0535,13.0803,171400.0
2008-04-04 10:20:00,14.63,14.65,14.56,14.62,187400.0,13.0803,13.0982,13.0177,13.0713,187400.0
2008-04-04 10:30:00,14.62,14.63,14.51,14.53,129600.0,13.0713,13.0803,12.973,12.9909,129600.0
2008-04-04 10:40:00,14.53,14.63,14.53,14.56,188200.0,12.9909,13.0803,12.9909,13.0177,188200.0
2008-04-04 10:50:00,14.56,14.6,14.53,14.58,126200.0,13.0177,13.0535,12.9909,13.0356,126200.0
2008-04-04 11:00:00,14.58,14.64,14.56,14.57,158800.0,13.0356,13.0892,13.0177,13.0266,158800.0
2008-04-04 11:10:00,14.57,14.61,14.55,14.58,79800.0,13.0266,13.0624,13.0088,13.0356,79800.0
2008-04-04 11:20:00,14.58,14.61,14.52,14.6,126400.0,13.0356,13.0624,12.9819,13.0535,126400.0
2008-04-04 11:30:00,14.61,14.61,14.52,14.53,110600.0,13.0624,13.0624,12.9819,12.9909,110600.0
2008-04-04 11:40:00,14.53,14.53,14.47,14.47,82200.0,12.9909,12.9909,12.9372,12.9372,82200.0
2008-04-04 11:50:00,14.48,14.48,14.38,14.4,200200.0,12.9462,12.9462,12.8568,12.8746,200200.0
2008-04-04 12:00:00,14.41,14.52,14.4,14.52,150600.0,12.8836,12.9819,12.8746,12.9819,150600.0
2008-04-04 12:10:00,14.52,14.65,14.51,14.64,186400.0,12.9819,13.0982,12.973,13.0892,186400.0
2008-04-04 12:20:00,14.64,14.65,14.62,14.65,78000.0,13.0892,13.0982,13.0713,13.0982,78000.0
2008-04-04 12:30:00,14.65,14.7,14.63,14.69,74200.0,13.0982,13.1429,13.0803,13.1339,74200.0
2008-04-04 12:40:00,14.69,14.72,14.69,14.72,108200.0,13.1339,13.1607,13.1339,13.1607,108200.0
2008-04-04 12:50:00,14.72,14.8,14.71,14.79,116200.0,13.1607,13.2323,13.1518,13.2233,116200.0
2008-04-04 13:00:00,14.79,14.8,14.74,14.77,98000.0,13.2233,13.2323,13.1786,13.2054,98000.0
2008-04-04 13:10:00,14.76,14.79,14.76,14.79,76600.0,13.1965,13.2233,13.1965,13.2233,76600.0
2008-04-04 13:20:00,14.79,14.86,14.79,14.86,81600.0,13.2233,13.2859,13.2233,13.2859,81600.0
2008-04-04 13:30:00,14.86,14.86,14.85,14.86,114000.0,13.2859,13.2859,13.277,13.2859,114000.0
2008-04-04 13:40:00,14.86,14.87,14.85,14.86,131800.0,13.2859,13.2949,13.277,13.2859,131800.0
2008-04-04 13:50:00,14.86,14.86,14.81,14.84,105800.0,13.2859,13.2859,13.2412,13.268,105800.0
2008-04-04 14:00:00,14.84,14.85,14.8,14.82,221200.0,13.268,13.277,13.2323,13.2502,221200.0
2008-04-04 14:10:00,14.81,14.82,14.76,14.76,146600.0,13.2412,13.2502,13.1965,13.1965,146600.0
2008-04-04 14:20:00,14.76,14.76,14.7,14.75,137000.0,13.1965,13.1965,13.1429,13.1876,137000.0
2008-04-04 14:30:00,14.76,14.79,14.7,14.78,105000.0,13.1965,13.2233,13.1429,13.2144,105000.0
2008-04-04 14:40:00,14.78,14.83,14.78,14.82,176200.0,13.2144,13.2591,13.2144,13.2502,176200.0
2008-04-04 14:50:00,14.83,14.86,14.79,14.8,140000.0,13.2591,13.2859,13.2233,13.2323,140000.0
2008-04-04 15:00:00,14.79,14.81,14.72,14.72,163800.0,13.2233,13.2412,13.1607,13.1607,163800.0
2008-04-04 15:10:00,14.72,14.74,14.67,14.72,149000.0,13.1607,13.1786,13.116,13.1607,149000.0
2008-04-04 15:20:00,14.72,14.75,14.68,14.72,142800.0,13.1607,13.1876,13.125,13.1607,142800.0
2008-04-04 15:30:00,14.72,14.72,14.63,14.63,214200.0,13.1607,13.1607,13.0803,13.0803,214200.0
2008-04-04 15:40:00,14.63,14.68,14.63,14.67,220400.0,13.0803,13.125,13.0803,13.116,220400.0
2008-04-04 15:50:00,14.68,14.7,14.64,14.7,440000.0,13.125,13.1429,13.0892,13.1429,440000.0
2008-04-07 09:30:00,14.97,14.97,14.71,14.74,198800.0,13.3843,13.3843,13.1518,13.1786,198800.0
2008-04-07 09:40:00,14.74,14.8,14.68,14.79,271000.0,13.1786,13.2323,13.125,13.2233,271000.0
2008-04-07 09:50:00,14.79,14.8,14.58,14.6,249200.0,13.2233,13.2323,13.0356,13.0535,249200.0
2008-04-07 10:00:00,14.6,14.62,14.56,14.59,140200.0,13.0535,13.0713,13.0177,13.0445,140200.0
2008-04-07 10:10:00,14.6,14.65,14.59,14.63,60800.0,13.0535,13.0982,13.0445,13.0803,60800.0
2008-04-07 10:20:00,14.63,14.65,14.49,14.49,119000.0,13.0803,13.0982,12.9551,12.9551,119000.0
2008-04-07 10:30:00,14.49,14.54,14.45,14.53,125600.0,12.9551,12.9998,12.9193,12.9909,125600.0
2008-04-07 10:40:00,14.52,14.56,14.48,14.52,147400.0,12.9819,13.0177,12.9462,12.9819,147400.0
2008-04-07 10:50:00,14.52,14.61,14.52,14.61,26800.0,12.9819,13.0624,12.9819,13.0624,26800.0
2008-04-07 11:00:00,14.61,14.65,14.55,14.57,92800.0,13.0624,13.0982,13.0088,13.0266,92800.0
2008-04-07 11:10:00,14.57,14.6,14.56,14.59,59600.0,13.0266,13.0535,13.0177,13.0445,59600.0
2008-04-07 11:20:00,14.59,14.65,14.58,14.63,71400.0,13.0445,13.0982,13.0356,13.0803,71400.0
2008-04-07 11:30:00,14.63,14.66,14.61,14.63,66200.0,13.0803,13.1071,13.0624,13.0803,66200.0
2008-04-07 11:40:00,14.63,14.67,14.62,14.62,34600.0,13.0803,13.116,13.0713,13.0713,34600.0
2008-04-07 11:50:00,14.62,14.66,14.62,14.66,35800.0,13.0713,13.1071,13.0713,13.1071,35800.0
2008-04-07 12:00:00,14.65,14.65,14.62,14.64,32000.0,13.0982,13.0982,13.0713,13.0892,32000.0
2008-04-07 12:10:00,14.65,14.67,14.63,14.63,39000.0,13.0982,13.116,13.0803,13.0803,39000.0
2008-04-07 12:20:00,14.63,14.63,14.59,14.6,106200.0,13.0803,13.0803,13.0445,13.0535,106200.0
2008-04-07 12:30:00,14.61,14.63,14.59,14.62,56400.0,13.0624,13.0803,13.0445,13.0713,56400.0
2008-04-07 12:40:00,14.62,14.69,14.62,14.64,69000.0,13.0713,13.1339,13.0713,13.0892,69000.0
2008-04-07 12:50:00,14.65,14.65,14.6,14.62,41400.0,13.0982,13.0982,13.0535,13.0713,41400.0
2008-04-07 13:00:00,14.62,14.63,14.6,14.6,38200.0,13.0713,13.0803,13.0535,13.0535,38200.0
2008-04-07 13:10:00,14.6,14.61,14.55,14.56,87600.0,13.0535,13.0624,13.0088,13.0177,87600.0
2008-04-07 13:20:00,14.57,14.62,14.57,14.62,38800.0,13.0266,13.0713,13.0266,13.0713,38800.0
2008-04-07 13:30:00,14.62,14.65,14.61,14.62,86000.0,13.0713,13.0982,13.0624,13.0713,86000.0
2008-04-07 13:40:00,14.62,14.65,14.62,14.63,189600.0,13.0713,13.0982,13.0713,13.0803,189600.0
2008-04-07 13:50:00,14.63,14.65,14.62,14.63,75200.0,13.0803,13.0982,13.0713,13.0803,75200.0
2008-04-07 14:00:00,14.64,14.65,14.6,14.63,87200.0,13.0892,13.0982,13.0535,13.0803,87200.0
2008-04-07 14:10:00,14.63,14.63,14.59,14.6,89600.0,13.0803,13.0803,13.0445,13.0535,89600.0
2008-04-07 14:20:00,14.6,14.6,14.56,14.56,79000.0,13.0535,13.0535,13.0177,13.0177,79000.0
2008-04-07 14:30:00,14.56,14.58,14.49,14.52,210200.0,13.0177,13.0356,12.9551,12.9819,210200.0
2008-04-07 14:40:00,14.52,14.53,14.47,14.49,130000.0,12.9819,12.9909,12.9372,12.9551,130000.0
2008-04-07 14:50:00,14.49,14.53,14.48,14.48,81400.0,12.9551,12.9909,12.9462,12.9462,81400.0
2008-04-07 15:00:00,14.47,14.49,14.44,14.45,151600.0,12.9372,12.9551,12.9104,12.9193,151600.0
2008-04-07 15:10:00,14.45,14.55,14.44,14.54,203400.0,12.9193,13.0088,12.9104,12.9998,203400.0
2008-04-07 15:20:00,14.54,14.55,14.53,14.55,186200.0,12.9998,13.0088,12.9909,13.0088,186200.0
2008-04-07 15:30:00,14.55,14.55,14.48,14.5,285200.0,13.0088,13.0088,12.9462,12.964,285200.0
2008-04-07 15:40:00,14.5,14.5,14.47,14.5,148800.0,12.964,12.964,12.9372,12.964,148800.0
2008-04-07 15:50:00,14.5,14.51,14.47,14.47,246200.0,12.964,12.973,12.9372,12.9372,246200.0
2008-04-08 09:30:00,14.34,14.4,14.3,14.31,82600.0,12.821,12.8746,12.7852,12.7942,82600.0
2008-04-08 09:40:00,14.31,14.33,14.27,14.29,155600.0,12.7942,12.8121,12.7584,12.7763,155600.0
2008-04-08 09:50:00,14.3,14.3,14.16,14.2,246400.0,12.7852,12.7852,12.6601,12.6958,246400.0
2008-04-08 10:00:00,14.18,14.18,14.12,14.15,257600.0,12.6779,12.6779,12.6243,12.6511,257600.0
2008-04-08 10:10:00,14.15,14.21,14.09,14.17,278800.0,12.6511,12.7048,12.5975,12.669,278800.0
2008-04-08 10:20:00,14.18,14.27,14.18,14.25,117400.0,12.6779,12.7584,12.6779,12.7405,117400.0
2008-04-08 10:30:00,14.24,14.35,14.24,14.3,89400.0,12.7316,12.8299,12.7316,12.7852,89400.0
2008-04-08 10:40:00,14.3,14.41,14.3,14.4,68400.0,12.7852,12.8836,12.7852,12.8746,68400.0
2008-04-08 10:50:00,14.41,14.42,14.35,14.36,77800.0,12.8836,12.8925,12.8299,12.8389,77800.0
2008-04-08 11:00:00,14.37,14.44,14.36,14.43,56600.0,12.8478,12.9104,12.8389,12.9015,56600.0
2008-04-08 11:10:00,14.44,14.44,14.42,14.43,59000.0,12.9104,12.9104,12.8925,12.9015,59000.0
2008-04-08 11:20:00,14.44,14.44,14.39,14.4,67200.0,12.9104,12.9104,12.8657,12.8746,67200.0
2008-04-08 11:30:00,14.39,14.42,14.34,14.34,71800.0,12.8657,12.8925,12.821,12.821,71800.0
2008-04-08 11:40:00,14.35,14.35,14.33,14.33,55800.0,12.8299,12.8299,12.8121,12.8121,55800.0
2008-04-08 11:50:00,14.33,14.33,14.28,14.29,83200.0,12.8121,12.8121,12.7674,12.7763,83200.0
2008-04-08 12:00:00,14.29,14.29,14.26,14.28,98400.0,12.7763,12.7763,12.7495,12.7674,98400.0
2008-04-08 12:10:00,14.28,14.29,14.25,14.29,60400.0,12.7674,12.7763,12.7405,12.7763,60400.0
2008-04-08 12:20:00,14.29,14.33,14.29,14.31,84200.0,12.7763,12.8121,12.7763,12.7942,84200.0
2008-04-08 12:30:00,14.31,14.33,14.31,14.32,48000.0,12.7942,12.8121,12.7942,12.8031,48000.0
2008-04-08 12:40:00,14.32,14.33,14.28,14.32,109000.0,12.8031,12.8121,12.7674,12.8031,109000.0
2008-04-08 12:50:00,14.32,14.34,14.31,14.31,48600.0,12.8031,12.821,12.7942,12.7942,48600.0
2008-04-08 13:00:00,14.31,14.31,14.28,14.31,46000.0,12.7942,12.7942,12.7674,12.7942,46000.0
2008-04-08 13:10:00,14.31,14.32,14.31,14.31,43200.0,12.7942,12.8031,12.7942,12.7942,43200.0
2008-04-08 13:20:00,14.31,14.31,14.27,14.27,71800.0,12.7942,12.7942,12.7584,12.7584,71800.0
2008-04-08 13:30:00,14.27,14.28,14.22,14.25,228800.0,12.7584,12.7674,12.7137,12.7405,228800.0
2008-04-08 13:40:00,14.25,14.26,14.19,14.26,189200.0,12.7405,12.7495,12.6869,12.7495,189200.0
2008-04-08 13:50:00,14.26,14.28,14.25,14.26,66200.0,12.7495,12.7674,12.7405,12.7495,66200.0
2008-04-08 14:00:00,14.26,14.26,14.18,14.19,143400.0,12.7495,12.7495,12.6779,12.6869,143400.0
2008-04-08 14:10:00,14.19,14.2,14.17,14.19,110000.0,12.6869,12.6958,12.669,12.6869,110000.0
2008-04-08 14:20:00,14.19,14.23,14.18,14.22,107000.0,12.6869,12.7226,12.6779,12.7137,107000.0
2008-04-08 14:30:00,14.22,14.25,14.22,14.23,160800.0,12.7137,12.7405,12.7137,12.7226,160800.0
2008-04-08 14:40:00,14.23,14.27,14.22,14.26,133400.0,12.7226,12.7584,12.7137,12.7495,133400.0
2008-04-08 14:50:00,14.27,14.31,14.27,14.31,125800.0,12.7584,12.7942,12.7584,12.7942,125800.0
2008-04-08 15:00:00,14.3,14.3,14.26,14.27,114600.0,12.7852,12.7852,12.7495,12.7584,114600.0
2008-04-08 15:10:00,14.27,14.28,14.21,14.22,332200.0,12.7584,12.7674,12.7048,12.7137,332200.0
2008-04-08 15:20:00,14.22,14.24,14.2,14.23,185800.0,12.7137,12.7316,12.6958,12.7226,185800.0
2008-04-08 15:30:00,14.23,14.31,14.23,14.27,170200.0,12.7226,12.7942,12.7226,12.7584,170200.0
2008-04-08 15:40:00,14.27,14.3,14.24,14.26,170400.0,12.7584,12.7852,12.7316,12.7495,170400.0
2008-04-08 15:50:00,14.26,14.28,14.24,14.26,260200.0,12.7495,12.7674,12.7316,12.7495,260200.0
2008-04-09 09:30:00,14.35,14.38,14.24,14.31,82600.0,12.8299,12.8568,12.7316,12.7942,82600.0
2008-04-09 09:40:00,14.31,14.31,14.15,14.18,103000.0,12.7942,12.7942,12.6511,12.6779,103000.0
2008-04-09 09:50:00,14.18,14.2,14.15,14.19,127400.0,12.6779,12.6958,12.6511,12.6869,127400.0
2008-04-09 10:00:00,14.19,14.2,14.13,14.13,95800.0,12.6869,12.6958,12.6332,12.6332,95800.0
2008-04-09 10:10:00,14.13,14.13,14.09,14.12,248800.0,12.6332,12.6332,12.5975,12.6243,248800.0
2008-04-09 10:20:00,14.13,14.13,14.06,14.08,147400.0,12.6332,12.6332,12.5707,12.5885,147400.0
2008-04-09 10:30:00,14.08,14.08,13.97,13.99,252000.0,12.5885,12.5885,12.4902,12.5081,252000.0
2008-04-09 10:40:00,13.99,13.99,13.97,13.98,166400.0,12.5081,12.5081,12.4902,12.4991,166400.0
2008-04-09 10:50:00,13.98,14.0,13.93,13.99,193000.0,12.4991,12.517,12.4544,12.5081,193000.0
2008-04-09 11:00:00,14.0,14.05,14.0,14.04,93800.0,12.517,12.5617,12.517,12.5528,93800.0
2008-04-09 11:10:00,14.04,14.06,13.98,13.99,130600.0,12.5528,12.5707,12.4991,12.5081,130600.0
2008-04-09 11:20:00,13.99,14.01,13.97,13.97,100200.0,12.5081,12.526,12.4902,12.4902,100200.0
2008-04-09 11:30:00,13.97,13.99,13.88,13.91,139600.0,12.4902,12.5081,12.4097,12.4365,139600.0
2008-04-09 11:40:00,13.92,13.92,13.86,13.86,71800.0,12.4455,12.4455,12.3918,12.3918,71800.0
2008-04-09 11:50:00,13.87,13.88,13.85,13.85,63800.0,12.4008,12.4097,12.3829,12.3829,63800.0
2008-04-09 12:00:00,13.85,13.87,13.85,13.85,75800.0,12.3829,12.4008,12.3829,12.3829,75800.0
2008-04-09 12:10:00,13.85,13.86,13.83,13.85,116600.0,12.3829,12.3918,12.365,12.3829,116600.0
2008-04-09 12:20:00,13.85,13.9,13.84,13.9,107800.0,12.3829,12.4276,12.374,12.4276,107800.0
2008-04-09 12:30:00,13.89,13.93,13.89,13.9,96600.0,12.4187,12.4544,12.4187,12.4276,96600.0
2008-04-09 12:40:00,13.9,13.93,13.9,13.91,79800.0,12.4276,12.4544,12.4276,12.4365,79800.0
2008-04-09 12:50:00,13.91,13.92,13.9,13.9,35200.0,12.4365,12.4455,12.4276,12.4276,35200.0
2008-04-09 13:00:00,13.9,13.93,13.88,13.93,114000.0,12.4276,12.4544,12.4097,12.4544,114000.0
2008-04-09 13:10:00,13.93,13.97,13.92,13.95,96000.0,12.4544,12.4902,12.4455,12.4723,96000.0
2008-04-09 13:20:00,13.95,13.95,13.9,13.93,61200.0,12.4723,12.4723,12.4276,12.4544,61200.0
2008-04-09 13:30:00,13.93,13.96,13.9,13.95,112200.0,12.4544,12.4812,12.4276,12.4723,112200.0
2008-04-09 13:40:00,13.95,13.96,13.92,13.92,42200.0,12.4723,12.4812,12.4455,12.4455,42200.0
2008-04-09 13:50:00,13.92,13.96,13.92,13.96,42600.0,12.4455,12.4812,12.4455,12.4812,42600.0
2008-04-09 14:00:00,13.96,14.01,13.94,13.94,134400.0,12.4812,12.526,12.4634,12.4634,134400.0
2008-04-09 14:10:00,13.94,13.95,13.88,13.9,73000.0,12.4634,12.4723,12.4097,12.4276,73000.0
2008-04-09 14:20:00,13.9,13.9,13.85,13.85,212200.0,12.4276,12.4276,12.3829,12.3829,212200.0
2008-04-09 14:30:00,13.85,13.89,13.83,13.89,81600.0,12.3829,12.4187,12.365,12.4187,81600.0
2008-04-09 14:40:00,13.89,13.9,13.85,13.86,106200.0,12.4187,12.4276,12.3829,12.3918,106200.0
2008-04-09 14:50:00,13.86,13.87,13.84,13.85,162400.0,12.3918,12.4008,12.374,12.3829,162400.0
2008-04-09 15:00:00,13.86,13.88,13.85,13.88,131400.0,12.3918,12.4097,12.3829,12.4097,131400.0
2008-04-09 15:10:00,13.88,13.88,13.83,13.85,223800.0,12.4097,12.4097,12.365,12.3829,223800.0
2008-04-09 15:20:00,13.85,13.88,13.83,13.87,241400.0,12.3829,12.4097,12.365,12.4008,241400.0
2008-04-09 15:30:00,13.86,13.93,13.86,13.93,138800.0,12.3918,12.4544,12.3918,12.4544,138800.0
2008-04-09 15:40:00,13.93,13.94,13.92,13.92,124800.0,12.4544,12.4634,12.4455,12.4455,124800.0
2008-04-09 15:50:00,13.92,13.93,13.88,13.93,321000.0,12.4455,12.4544,12.4097,12.4544,321000.0
2008-04-10 09:30:00,13.77,13.94,13.59,13.84,555800.0,12.3114,12.4634,12.1504,12.374,555800.0
2008-04-10 09:40:00,13.84,13.88,13.76,13.77,248400.0,12.374,12.4097,12.3024,12.3114,248400.0
2008-04-10 09:50:00,13.77,13.82,13.72,13.74,147600.0,12.3114,12.3561,12.2667,12.2846,147600.0
2008-04-10 10:00:00,13.73,13.81,13.72,13.76,131800.0,12.2756,12.3471,12.2667,12.3024,131800.0
2008-04-10 10:10:00,13.76,13.8,13.75,13.76,162200.0,12.3024,12.3382,12.2935,12.3024,162200.0
2008-04-10 10:20:00,13.75,13.95,13.75,13.95,225400.0,12.2935,12.4723,12.2935,12.4723,225400.0
2008-04-10 10:30:00,13.95,13.97,13.83,13.84,187600.0,12.4723,12.4902,12.365,12.374,187600.0
2008-04-10 10:40:00,13.85,14.0,13.84,13.99,175400.0,12.3829,12.517,12.374,12.5081,175400.0
2008-04-10 10:50:00,13.99,14.01,13.97,14.0,206400.0,12.5081,12.526,12.4902,12.517,206400.0
2008-04-10 11:00:00,13.99,14.01,13.9,13.94,220200.0,12.5081,12.526,12.4276,12.4634,220200.0
2008-04-10 11:10:00,13.95,14.0,13.95,13.96,237000.0,12.4723,12.517,12.4723,12.4812,237000.0
2008-04-10 11:20:00,13.96,14.01,13.95,13.95,220800.0,12.4812,12.526,12.4723,12.4723,220800.0
2008-04-10 11:30:00,13.96,13.96,13.92,13.95,165800.0,12.4812,12.4812,12.4455,12.4723,165800.0
2008-04-10 11:40:00,13.95,14.02,13.95,14.01,81000.0,12.4723,12.5349,12.4723,12.526,81000.0
2008-04-10 11:50:00,14.01,14.06,14.0,14.05,143400.0,12.526,12.5707,12.517,12.5617,143400.0
2008-04-10 12:00:00,14.05,14.1,14.01,14.06,471000.0,12.5617,12.6064,12.526,12.5707,471000.0
2008-04-10 12:10:00,14.06,14.06,14.01,14.01,176400.0,12.5707,12.5707,12.526,12.526,176400.0
2008-04-10 12:20:00,14.02,14.02,13.97,13.98,238000.0,12.5349,12.5349,12.4902,12.4991,238000.0
2008-04-10 12:30:00,13.99,14.03,13.99,14.01,588600.0,12.5081,12.5438,12.5081,12.526,588600.0
2008-04-10 12:40:00,14.01,14.02,13.97,13.97,108000.0,12.526,12.5349,12.4902,12.4902,108000.0
2008-04-10 12:50:00,13.97,13.97,13.94,13.95,104600.0,12.4902,12.4902,12.4634,12.4723,104600.0
2008-04-10 13:00:00,13.95,13.99,13.94,13.97,400600.0,12.4723,12.5081,12.4634,12.4902,400600.0
2008-04-10 13:10:00,13.97,14.02,13.97,14.01,765400.0,12.4902,12.5349,12.4902,12.526,765400.0
2008-04-10 13:20:00,14.01,14.07,14.01,14.06,147000.0,12.526,12.5796,12.526,12.5707,147000.0
2008-04-10 13:30:00,14.06,14.14,14.06,14.13,139000.0,12.5707,12.6422,12.5707,12.6332,139000.0
2008-04-10 13:40:00,14.13,14.13,14.09,14.11,127600.0,12.6332,12.6332,12.5975,12.6154,127600.0
2008-04-10 13:50:00,14.11,14.11,14.04,14.05,161600.0,12.6154,12.6154,12.5528,12.5617,161600.0
2008-04-10 14:00:00,14.05,14.11,14.03,14.05,265800.0,12.5617,12.6154,12.5438,12.5617,265800.0
2008-04-10 14:10:00,14.05,14.05,13.95,13.95,289600.0,12.5617,12.5617,12.4723,12.4723,289600.0
2008-04-10 14:20:00,13.95,13.96,13.91,13.92,237200.0,12.4723,12.4812,12.4365,12.4455,237200.0
2008-04-10 14:30:00,13.92,13.97,13.9,13.96,290600.0,12.4455,12.4902,12.4276,12.4812,290600.0
2008-04-10 14:40:00,13.96,13.99,13.94,13.99,156000.0,12.4812,12.5081,12.4634,12.5081,156000.0
2008-04-10 14:50:00,13.99,14.03,13.99,14.01,238200.0,12.5081,12.5438,12.5081,12.526,238200.0
2008-04-10 15:00:00,14.01,14.03,14.0,14.01,432400.0,12.526,12.5438,12.517,12.526,432400.0
2008-04-10 15:10:00,14.01,14.02,13.98,13.99,346600.0,12.526,12.5349,12.4991,12.5081,346600.0
2008-04-10 15:20:00,14.0,14.01,13.97,13.99,405600.0,12.517,12.526,12.4902,12.5081,405600.0
2008-04-10 15:30:00,13.99,13.99,13.97,13.98,526800.0,12.5081,12.5081,12.4902,12.4991,526800.0
2008-04-10 15:40:00,13.97,13.99,13.97,13.97,540000.0,12.4902,12.5081,12.4902,12.4902,540000.0
2008-04-10 15:50:00,13.97,14.05,13.97,13.98,866200.0,12.4902,12.5617,12.4902,12.4991,866200.0
2008-04-11 09:30:00,13.85,13.93,13.46,13.47,596200.0,12.3829,12.4544,12.0342,12.0432,596200.0
2008-04-11 09:40:00,13.47,13.57,13.4,13.49,626000.0,12.0432,12.1326,11.9806,12.061,626000.0
2008-04-11 09:50:00,13.49,13.5,13.44,13.49,313400.0,12.061,12.07,12.0163,12.061,313400.0
2008-04-11 10:00:00,13.48,13.49,13.38,13.39,299000.0,12.0521,12.061,11.9627,11.9716,299000.0
2008-04-11 10:10:00,13.39,13.57,13.39,13.51,185200.0,11.9716,12.1326,11.9716,12.0789,185200.0
2008-04-11 10:20:00,13.51,13.62,13.5,13.62,206600.0,12.0789,12.1773,12.07,12.1773,206600.0
2008-04-11 10:30:00,13.62,13.63,13.58,13.58,255800.0,12.1773,12.1862,12.1415,12.1415,255800.0
2008-04-11 10:40:00,13.58,13.58,13.5,13.55,356800.0,12.1415,12.1415,12.07,12.1147,356800.0
2008-04-11 10:50:00,13.55,13.56,13.48,13.49,195000.0,12.1147,12.1236,12.0521,12.061,195000.0
2008-04-11 11:00:00,13.49,13.6,13.47,13.58,233000.0,12.061,12.1594,12.0432,12.1415,233000.0
2008-04-11 11:10:00,13.58,13.6,13.55,13.57,333800.0,12.1415,12.1594,12.1147,12.1326,333800.0
2008-04-11 11:20:00,13.56,13.63,13.56,13.58,140200.0,12.1236,12.1862,12.1236,12.1415,140200.0
2008-04-11 11:30:00,13.58,13.62,13.57,13.62,149600.0,12.1415,12.1773,12.1326,12.1773,149600.0
2008-04-11 11:40:00,13.62,13.62,13.57,13.58,190800.0,12.1773,12.1773,12.1326,12.1415,190800.0
2008-04-11 11:50:00,13.58,13.63,13.58,13.62,161000.0,12.1415,12.1862,12.1415,12.1773,161000.0
2008-04-11 12:00:00,13.63,13.63,13.59,13.59,309600.0,12.1862,12.1862,12.1504,12.1504,309600.0
2008-04-11 12:10:00,13.59,13.59,13.49,13.49,303800.0,12.1504,12.1504,12.061,12.061,303800.0
2008-04-11 12:20:00,13.49,13.5,13.44,13.46,264000.0,12.061,12.07,12.0163,12.0342,264000.0
2008-04-11 12:30:00,13.46,13.5,13.46,13.47,72600.0,12.0342,12.07,12.0342,12.0432,72600.0
2008-04-11 12:40:00,13.47,13.47,13.43,13.45,151000.0,12.0432,12.0432,12.0074,12.0253,151000.0
2008-04-11 12:50:00,13.45,13.46,13.38,13.39,605600.0,12.0253,12.0342,11.9627,11.9716,605600.0
2008-04-11 13:00:00,13.39,13.46,13.38,13.45,168400.0,11.9716,12.0342,11.9627,12.0253,168400.0
2008-04-11 13:10:00,13.44,13.45,13.42,13.45,141600.0,12.0163,12.0253,11.9985,12.0253,141600.0
2008-04-11 13:20:00,13.45,13.46,13.42,13.43,260800.0,12.0253,12.0342,11.9985,12.0074,260800.0
2008-04-11 13:30:00,13.43,13.44,13.38,13.43,118000.0,12.0074,12.0163,11.9627,12.0074,118000.0
2008-04-11 13:40:00,13.43,13.44,13.42,13.43,80800.0,12.0074,12.0163,11.9985,12.0074,80800.0
2008-04-11 13:50:00,13.43,13.43,13.41,13.43,134800.0,12.0074,12.0074,11.9895,12.0074,134800.0
2008-04-11 14:00:00,13.43,13.43,13.39,13.4,125000.0,12.0074,12.0074,11.9716,11.9806,125000.0
2008-04-11 14:10:00,13.4,13.4,13.3,13.32,239400.0,11.9806,11.9806,11.8912,11.909,239400.0
2008-04-11 14:20:00,13.32,13.33,13.31,13.31,143000.0,11.909,11.918,11.9001,11.9001,143000.0
2008-04-11 14:30:00,13.31,13.34,13.31,13.33,121800.0,11.9001,11.9269,11.9001,11.918,121800.0
2008-04-11 14:40:00,13.33,13.38,13.33,13.38,238600.0,11.918,11.9627,11.918,11.9627,238600.0
2008-04-11 14:50:00,13.38,13.42,13.38,13.4,189600.0,11.9627,11.9985,11.9627,11.9806,189600.0
2008-04-11 15:00:00,13.4,13.4,13.3,13.3,222000.0,11.9806,11.9806,11.8912,11.8912,222000.0
2008-04-11 15:10:00,13.3,13.34,13.29,13.34,351400.0,11.8912,11.9269,11.8822,11.9269,351400.0
2008-04-11 15:20:00,13.33,13.35,13.32,13.34,362800.0,11.918,11.9359,11.909,11.9269,362800.0
2008-04-11 15:30:00,13.34,13.34,13.3,13.3,299800.0,11.9269,11.9269,11.8912,11.8912,299800.0
2008-04-11 15:40:00,13.3,13.31,13.29,13.29,272000.0,11.8912,11.9001,11.8822,11.8822,272000.0
2008-04-11 15:50:00,13.29,13.31,13.26,13.28,651600.0,11.8822,11.9001,11.8554,11.8733,651600.0
2008-04-14 09:30:00,13.24,13.37,13.16,13.36,305400.0,11.8375,11.9537,11.766,11.9448,305400.0
2008-04-14 09:40:00,13.37,13.39,13.3,13.36,221800.0,11.9537,11.9716,11.8912,11.9448,221800.0
2008-04-14 09:50:00,13.36,13.46,13.34,13.46,180400.0,11.9448,12.0342,11.9269,12.0342,180400.0
2008-04-14 10:00:00,13.45,13.55,13.44,13.49,228000.0,12.0253,12.1147,12.0163,12.061,228000.0
2008-04-14 10:10:00,13.49,13.53,13.43,13.45,177600.0,12.061,12.0968,12.0074,12.0253,177600.0
2008-04-14 10:20:00,13.45,13.48,13.43,13.46,68800.0,12.0253,12.0521,12.0074,12.0342,68800.0
2008-04-14 10:30:00,13.46,13.51,13.43,13.45,124600.0,12.0342,12.0789,12.0074,12.0253,124600.0
2008-04-14 10:40:00,13.45,13.47,13.4,13.42,92600.0,12.0253,12.0432,11.9806,11.9985,92600.0
2008-04-14 10:50:00,13.42,13.42,13.37,13.42,98200.0,11.9985,11.9985,11.9537,11.9985,98200.0
2008-04-14 11:00:00,13.43,13.44,13.35,13.36,323400.0,12.0074,12.0163,11.9359,11.9448,323400.0
2008-04-14 11:10:00,13.36,13.4,13.36,13.4,93800.0,11.9448,11.9806,11.9448,11.9806,93800.0
2008-04-14 11:20:00,13.4,13.4,13.37,13.38,235400.0,11.9806,11.9806,11.9537,11.9627,235400.0
2008-04-14 11:30:00,13.38,13.4,13.36,13.38,196000.0,11.9627,11.9806,11.9448,11.9627,196000.0
2008-04-14 11:40:00,13.38,13.41,13.38,13.4,141200.0,11.9627,11.9895,11.9627,11.9806,141200.0
2008-04-14 11:50:00,13.4,13.41,13.3,13.35,418400.0,11.9806,11.9895,11.8912,11.9359,418400.0
2008-04-14 12:00:00,13.35,13.38,13.34,13.38,188600.0,11.9359,11.9627,11.9269,11.9627,188600.0
2008-04-14 12:10:00,13.38,13.38,13.34,13.35,170800.0,11.9627,11.9627,11.9269,11.9359,170800.0
2008-04-14 12:20:00,13.35,13.4,13.32,13.4,113800.0,11.9359,11.9806,11.909,11.9806,113800.0
2008-04-14 12:30:00,13.4,13.41,13.4,13.4,139800.0,11.9806,11.9895,11.9806,11.9806,139800.0
2008-04-14 12:40:00,13.4,13.46,13.4,13.45,106200.0,11.9806,12.0342,11.9806,12.0253,106200.0
2008-04-14 12:50:00,13.46,13.46,13.43,13.44,126000.0,12.0342,12.0342,12.0074,12.0163,126000.0
2008-04-14 13:00:00,13.44,13.45,13.43,13.45,107400.0,12.0163,12.0253,12.0074,12.0253,107400.0
2008-04-14 13:10:00,13.45,13.46,13.4,13.42,61000.0,12.0253,12.0342,11.9806,11.9985,61000.0
2008-04-14 13:20:00,13.42,13.44,13.41,13.44,100600.0,11.9985,12.0163,11.9895,12.0163,100600.0
2008-04-14 13:30:00,13.44,13.45,13.42,13.45,116200.0,12.0163,12.0253,11.9985,12.0253,116200.0
2008-04-14 13:40:00,13.45,13.45,13.43,13.44,90200.0,12.0253,12.0253,12.0074,12.0163,90200.0
2008-04-14 13:50:00,13.44,13.45,13.43,13.44,78800.0,12.0163,12.0253,12.0074,12.0163,78800.0
2008-04-14 14:00:00,13.44,13.46,13.43,13.46,221400.0,12.0163,12.0342,12.0074,12.0342,221400.0
2008-04-14 14:10:00,13.46,13.46,13.42,13.45,262600.0,12.0342,12.0342,11.9985,12.0253,262600.0
2008-04-14 14:20:00,13.45,13.46,13.42,13.42,215200.0,12.0253,12.0342,11.9985,11.9985,215200.0
2008-04-14 14:30:00,13.43,13.46,13.41,13.45,190400.0,12.0074,12.0342,11.9895,12.0253,190400.0
2008-04-14 14:40:00,13.45,13.46,13.44,13.44,182800.0,12.0253,12.0342,12.0163,12.0163,182800.0
2008-04-14 14:50:00,13.44,13.45,13.42,13.44,194400.0,12.0163,12.0253,11.9985,12.0163,194400.0
2008-04-14 15:00:00,13.44,13.46,13.4,13.42,206200.0,12.0163,12.0342,11.9806,11.9985,206200.0
2008-04-14 15:10:00,13.42,13.45,13.42,13.45,225000.0,11.9985,12.0253,11.9985,12.0253,225000.0
2008-04-14 15:20:00,13.45,13.53,13.44,13.51,574000.0,12.0253,12.0968,12.0163,12.0789,574000.0
2008-04-14 15:30:00,13.5,13.53,13.49,13.49,607400.0,12.07,12.0968,12.061,12.061,607400.0
2008-04-14 15:40:00,13.49,13.55,13.49,13.54,542200.0,12.061,12.1147,12.061,12.1057,542200.0
2008-04-14 15:50:00,13.53,13.55,13.48,13.51,776000.0,12.0968,12.1147,12.0521,12.0789,776000.0
2008-04-15 09:30:00,13.88,14.17,13.7,14.04,823600.0,12.4097,12.669,12.2488,12.5528,823600.0
2008-04-15 09:40:00,14.03,14.13,14.0,14.12,725000.0,12.5438,12.6332,12.517,12.6243,725000.0
2008-04-15 09:50:00,14.12,14.32,14.06,14.27,838800.0,12.6243,12.8031,12.5707,12.7584,838800.0
2008-04-15 10:00:00,14.27,14.46,14.24,14.34,754800.0,12.7584,12.9283,12.7316,12.821,754800.0
2008-04-15 10:10:00,14.33,14.38,14.25,14.27,573800.0,12.8121,12.8568,12.7405,12.7584,573800.0
2008-04-15 10:20:00,14.27,14.34,14.27,14.34,670400.0,12.7584,12.821,12.7584,12.821,670400.0
2008-04-15 10:30:00,14.33,14.38,14.25,14.33,640200.0,12.8121,12.8568,12.7405,12.8121,640200.0
2008-04-15 10:40:00,14.33,14.46,14.27,14.44,792000.0,12.8121,12.9283,12.7584,12.9104,792000.0
2008-04-15 10:50:00,14.44,14.56,14.43,14.55,594000.0,12.9104,13.0177,12.9015,13.0088,594000.0
2008-04-15 11:00:00,14.55,14.56,14.49,14.51,329800.0,13.0088,13.0177,12.9551,12.973,329800.0
2008-04-15 11:10:00,14.5,14.52,14.4,14.41,285200.0,12.964,12.9819,12.8746,12.8836,285200.0
2008-04-15 11:20:00,14.4,14.51,14.4,14.51,353400.0,12.8746,12.973,12.8746,12.973,353400.0
2008-04-15 11:30:00,14.5,14.55,14.5,14.54,228400.0,12.964,13.0088,12.964,12.9998,228400.0
2008-04-15 11:40:00,14.54,14.55,14.47,14.53,681600.0,12.9998,13.0088,12.9372,12.9909,681600.0
2008-04-15 11:50:00,14.53,14.69,14.53,14.68,459600.0,12.9909,13.1339,12.9909,13.125,459600.0
2008-04-15 12:00:00,14.68,14.73,14.56,14.6,554600.0,13.125,13.1697,13.0177,13.0535,554600.0
2008-04-15 12:10:00,14.6,14.7,14.58,14.66,575800.0,13.0535,13.1429,13.0356,13.1071,575800.0
2008-04-15 12:20:00,14.66,14.69,14.65,14.68,153000.0,13.1071,13.1339,13.0982,13.125,153000.0
2008-04-15 12:30:00,14.69,14.71,14.67,14.69,232800.0,13.1339,13.1518,13.116,13.1339,232800.0
2008-04-15 12:40:00,14.69,14.69,14.61,14.61,194000.0,13.1339,13.1339,13.0624,13.0624,194000.0
2008-04-15 12:50:00,14.61,14.63,14.6,14.63,229800.0,13.0624,13.0803,13.0535,13.0803,229800.0
2008-04-15 13:00:00,14.63,14.71,14.62,14.67,267400.0,13.0803,13.1518,13.0713,13.116,267400.0
2008-04-15 13:10:00,14.67,14.67,14.63,14.66,250600.0,13.116,13.116,13.0803,13.1071,250600.0
2008-04-15 13:20:00,14.66,14.69,14.63,14.63,255200.0,13.1071,13.1339,13.0803,13.0803,255200.0
2008-04-15 13:30:00,14.63,14.65,14.58,14.59,273800.0,13.0803,13.0982,13.0356,13.0445,273800.0
2008-04-15 13:40:00,14.59,14.66,14.59,14.66,420200.0,13.0445,13.1071,13.0445,13.1071,420200.0
2008-04-15 13:50:00,14.66,14.73,14.66,14.7,315400.0,13.1071,13.1697,13.1071,13.1429,315400.0
2008-04-15 14:00:00,14.7,14.72,14.63,14.69,335400.0,13.1429,13.1607,13.0803,13.1339,335400.0
2008-04-15 14:10:00,14.69,14.69,14.63,14.63,171400.0,13.1339,13.1339,13.0803,13.0803,171400.0
2008-04-15 14:20:00,14.63,14.67,14.62,14.65,201200.0,13.0803,13.116,13.0713,13.0982,201200.0
2008-04-15 14:30:00,14.65,14.68,14.63,14.64,202600.0,13.0982,13.125,13.0803,13.0892,202600.0
2008-04-15 14:40:00,14.64,14.64,14.56,14.56,262200.0,13.0892,13.0892,13.0177,13.0177,262200.0
2008-04-15 14:50:00,14.56,14.56,14.49,14.53,320000.0,13.0177,13.0177,12.9551,12.9909,320000.0
2008-04-15 15:00:00,14.52,14.55,14.49,14.49,345600.0,12.9819,13.0088,12.9551,12.9551,345600.0
2008-04-15 15:10:00,14.49,14.5,14.47,14.49,354400.0,12.9551,12.964,12.9372,12.9551,354400.0
2008-04-15 15:20:00,14.49,14.61,14.49,14.6,332800.0,12.9551,13.0624,12.9551,13.0535,332800.0
2008-04-15 15:30:00,14.6,14.63,14.6,14.62,419800.0,13.0535,13.0803,13.0535,13.0713,419800.0
2008-04-15 15:40:00,14.62,14.64,14.59,14.6,436600.0,13.0713,13.0892,13.0445,13.0535,436600.0
2008-04-15 15:50:00,14.6,14.66,14.6,14.65,685000.0,13.0535,13.1071,13.0535,13.0982,685000.0
2008-04-16 09:30:00,14.9,14.94,14.51,14.51,405000.0,13.3217,13.3574,12.973,12.973,405000.0
2008-04-16 09:40:00,14.52,14.59,14.44,14.49,469800.0,12.9819,13.0445,12.9104,12.9551,469800.0
2008-04-16 09:50:00,14.49,14.52,14.37,14.45,424600.0,12.9551,12.9819,12.8478,12.9193,424600.0
2008-04-16 10:00:00,14.45,14.49,14.41,14.46,213400.0,12.9193,12.9551,12.8836,12.9283,213400.0
2008-04-16 10:10:00,14.46,14.56,14.44,14.56,154800.0,12.9283,13.0177,12.9104,13.0177,154800.0
2008-04-16 10:20:00,14.56,14.7,14.56,14.68,355800.0,13.0177,13.1429,13.0177,13.125,355800.0
2008-04-16 10:30:00,14.68,14.7,14.51,14.52,382800.0,13.125,13.1429,12.973,12.9819,382800.0
2008-04-16 10:40:00,14.52,14.65,14.52,14.63,234400.0,12.9819,13.0982,12.9819,13.0803,234400.0
2008-04-16 10:50:00,14.63,14.72,14.63,14.7,305600.0,13.0803,13.1607,13.0803,13.1429,305600.0
2008-04-16 11:00:00,14.7,14.71,14.63,14.65,153400.0,13.1429,13.1518,13.0803,13.0982,153400.0
2008-04-16 11:10:00,14.65,14.67,14.61,14.63,234600.0,13.0982,13.116,13.0624,13.0803,234600.0
2008-04-16 11:20:00,14.63,14.71,14.62,14.7,223600.0,13.0803,13.1518,13.0713,13.1429,223600.0
2008-04-16 11:30:00,14.7,14.73,14.7,14.7,278400.0,13.1429,13.1697,13.1429,13.1429,278400.0
2008-04-16 11:40:00,14.7,14.7,14.68,14.7,149800.0,13.1429,13.1429,13.125,13.1429,149800.0
2008-04-16 11:50:00,14.7,14.78,14.69,14.71,367000.0,13.1429,13.2144,13.1339,13.1518,367000.0
2008-04-16 12:00:00,14.71,14.76,14.7,14.76,183200.0,13.1518,13.1965,13.1429,13.1965,183200.0
2008-04-16 12:10:00,14.76,14.79,14.76,14.79,127400.0,13.1965,13.2233,13.1965,13.2233,127400.0
2008-04-16 12:20:00,14.79,14.79,14.75,14.76,158400.0,13.2233,13.2233,13.1876,13.1965,158400.0
2008-04-16 12:30:00,14.77,14.78,14.72,14.72,162000.0,13.2054,13.2144,13.1607,13.1607,162000.0
2008-04-16 12:40:00,14.72,14.75,14.71,14.74,173600.0,13.1607,13.1876,13.1518,13.1786,173600.0
2008-04-16 12:50:00,14.74,14.77,14.72,14.77,197200.0,13.1786,13.2054,13.1607,13.2054,197200.0
2008-04-16 13:00:00,14.77,14.78,14.71,14.75,226800.0,13.2054,13.2144,13.1518,13.1876,226800.0
2008-04-16 13:10:00,14.76,14.81,14.74,14.8,509000.0,13.1965,13.2412,13.1786,13.2323,509000.0
2008-04-16 13:20:00,14.8,14.84,14.79,14.84,196200.0,13.2323,13.268,13.2233,13.268,196200.0
2008-04-16 13:30:00,14.84,14.84,14.76,14.76,160200.0,13.268,13.268,13.1965,13.1965,160200.0
2008-04-16 13:40:00,14.76,14.78,14.75,14.78,202000.0,13.1965,13.2144,13.1876,13.2144,202000.0
2008-04-16 13:50:00,14.78,14.81,14.77,14.77,126200.0,13.2144,13.2412,13.2054,13.2054,126200.0
2008-04-16 14:00:00,14.77,14.79,14.74,14.77,210800.0,13.2054,13.2233,13.1786,13.2054,210800.0
2008-04-16 14:10:00,14.77,14.86,14.76,14.85,223800.0,13.2054,13.2859,13.1965,13.277,223800.0
2008-04-16 14:20:00,14.86,14.88,14.83,14.86,224200.0,13.2859,13.3038,13.2591,13.2859,224200.0
2008-04-16 14:30:00,14.86,14.88,14.85,14.88,212800.0,13.2859,13.3038,13.277,13.3038,212800.0
2008-04-16 14:40:00,14.88,14.92,14.88,14.91,248600.0,13.3038,13.3396,13.3038,13.3306,248600.0
2008-04-16 14:50:00,14.91,14.99,14.9,14.98,410200.0,13.3306,13.4021,13.3217,13.3932,410200.0
2008-04-16 15:00:00,14.98,14.99,14.92,14.93,242200.0,13.3932,13.4021,13.3396,13.3485,242200.0
2008-04-16 15:10:00,14.92,14.97,14.9,14.97,244400.0,13.3396,13.3843,13.3217,13.3843,244400.0
2008-04-16 15:20:00,14.97,15.01,14.96,15.0,364400.0,13.3843,13.42,13.3753,13.4111,364400.0
2008-04-16 15:30:00,15.0,15.01,14.99,15.01,523400.0,13.4111,13.42,13.4021,13.42,523400.0
2008-04-16 15:40:00,15.01,15.03,14.99,15.02,523600.0,13.42,13.4379,13.4021,13.429,523600.0
2008-04-16 15:50:00,15.03,15.05,14.99,15.01,735000.0,13.4379,13.4558,13.4021,13.42,735000.0
2008-04-17 09:30:00,15.15,15.2,14.86,14.86,267800.0,13.5452,13.5899,13.2859,13.2859,267800.0
2008-04-17 09:40:00,14.85,14.85,14.74,14.77,433000.0,13.277,13.277,13.1786,13.2054,433000.0
2008-04-17 09:50:00,14.76,14.76,14.6,14.7,339200.0,13.1965,13.1965,13.0535,13.1429,339200.0
2008-04-17 10:00:00,14.69,14.69,14.59,14.69,163600.0,13.1339,13.1339,13.0445,13.1339,163600.0
2008-04-17 10:10:00,14.67,14.78,14.66,14.78,142600.0,13.116,13.2144,13.1071,13.2144,142600.0
2008-04-17 10:20:00,14.78,14.78,14.69,14.7,92000.0,13.2144,13.2144,13.1339,13.1429,92000.0
2008-04-17 10:30:00,14.71,14.71,14.65,14.66,129000.0,13.1518,13.1518,13.0982,13.1071,129000.0
2008-04-17 10:40:00,14.67,14.68,14.59,14.6,196800.0,13.116,13.125,13.0445,13.0535,196800.0
2008-04-17 10:50:00,14.61,14.65,14.59,14.64,82400.0,13.0624,13.0982,13.0445,13.0892,82400.0
2008-04-17 11:00:00,14.64,14.64,14.55,14.56,284000.0,13.0892,13.0892,13.0088,13.0177,284000.0
2008-04-17 11:10:00,14.56,14.59,14.56,14.58,88200.0,13.0177,13.0445,13.0177,13.0356,88200.0
2008-04-17 11:20:00,14.58,14.58,14.53,14.53,122200.0,13.0356,13.0356,12.9909,12.9909,122200.0
2008-04-17 11:30:00,14.53,14.54,14.51,14.51,94000.0,12.9909,12.9998,12.973,12.973,94000.0
2008-04-17 11:40:00,14.51,14.51,14.43,14.47,190200.0,12.973,12.973,12.9015,12.9372,190200.0
2008-04-17 11:50:00,14.47,14.54,14.47,14.54,81400.0,12.9372,12.9998,12.9372,12.9998,81400.0
2008-04-17 12:00:00,14.54,14.55,14.5,14.55,125400.0,12.9998,13.0088,12.964,13.0088,125400.0
2008-04-17 12:10:00,14.55,14.55,14.54,14.55,72000.0,13.0088,13.0088,12.9998,13.0088,72000.0
2008-04-17 12:20:00,14.55,14.57,14.54,14.56,84600.0,13.0088,13.0266,12.9998,13.0177,84600.0
2008-04-17 12:30:00,14.56,14.57,14.55,14.56,191000.0,13.0177,13.0266,13.0088,13.0177,191000.0
2008-04-17 12:40:00,14.57,14.61,14.56,14.59,118400.0,13.0266,13.0624,13.0177,13.0445,118400.0
2008-04-17 12:50:00,14.59,14.63,14.59,14.63,90800.0,13.0445,13.0803,13.0445,13.0803,90800.0
2008-04-17 13:00:00,14.63,14.63,14.58,14.63,112000.0,13.0803,13.0803,13.0356,13.0803,112000.0
2008-04-17 13:10:00,14.62,14.62,14.59,14.61,54600.0,13.0713,13.0713,13.0445,13.0624,54600.0
2008-04-17 13:20:00,14.6,14.66,14.58,14.65,73800.0,13.0535,13.1071,13.0356,13.0982,73800.0
2008-04-17 13:30:00,14.65,14.69,14.63,14.69,73000.0,13.0982,13.1339,13.0803,13.1339,73000.0
2008-04-17 13:40:00,14.7,14.7,14.66,14.67,109200.0,13.1429,13.1429,13.1071,13.116,109200.0
2008-04-17 13:50:00,14.67,14.68,14.63,14.65,85200.0,13.116,13.125,13.0803,13.0982,85200.0
2008-04-17 14:00:00,14.65,14.67,14.63,14.63,83400.0,13.0982,13.116,13.0803,13.0803,83400.0
2008-04-17 14:10:00,14.63,14.63,14.59,14.62,143200.0,13.0803,13.0803,13.0445,13.0713,143200.0
2008-04-17 14:20:00,14.62,14.63,14.59,14.62,88200.0,13.0713,13.0803,13.0445,13.0713,88200.0
2008-04-17 14:30:00,14.61,14.63,14.61,14.63,175800.0,13.0624,13.0803,13.0624,13.0803,175800.0
2008-04-17 14:40:00,14.64,14.64,14.6,14.61,154200.0,13.0892,13.0892,13.0535,13.0624,154200.0
2008-04-17 14:50:00,14.61,14.63,14.58,14.59,92800.0,13.0624,13.0803,13.0356,13.0445,92800.0
2008-04-17 15:00:00,14.59,14.65,14.58,14.65,121200.0,13.0445,13.0982,13.0356,13.0982,121200.0
2008-04-17 15:10:00,14.65,14.71,14.63,14.71,129400.0,13.0982,13.1518,13.0803,13.1518,129400.0
2008-04-17 15:20:00,14.71,14.72,14.65,14.67,132600.0,13.1518,13.1607,13.0982,13.116,132600.0
2008-04-17 15:30:00,14.68,14.69,14.64,14.65,304800.0,13.125,13.1339,13.0892,13.0982,304800.0
2008-04-17 15:40:00,14.65,14.67,14.61,14.63,454600.0,13.0982,13.116,13.0624,13.0803,454600.0
2008-04-17 15:50:00,14.63,14.71,14.6,14.65,790400.0,13.0803,13.1518,13.0535,13.0982,790400.0
2008-04-18 09:30:00,15.1,15.2,15.0,15.11,994800.0,13.5005,13.5899,13.4111,13.5094,994800.0
2008-04-18 09:40:00,15.11,15.26,15.11,15.22,524400.0,13.5094,13.6435,13.5094,13.6078,524400.0
2008-04-18 09:50:00,15.22,15.36,15.12,15.12,854400.0,13.6078,13.733,13.5184,13.5184,854400.0
2008-04-18 10:00:00,15.12,15.13,15.01,15.1,472800.0,13.5184,13.5273,13.42,13.5005,472800.0
2008-04-18 10:10:00,15.1,15.23,15.1,15.19,286400.0,13.5005,13.6167,13.5005,13.581,286400.0
2008-04-18 10:20:00,15.19,15.24,15.15,15.15,154400.0,13.581,13.6257,13.5452,13.5452,154400.0
2008-04-18 10:30:00,15.15,15.24,15.13,15.22,197000.0,13.5452,13.6257,13.5273,13.6078,197000.0
2008-04-18 10:40:00,15.22,15.31,15.22,15.22,224200.0,13.6078,13.6882,13.6078,13.6078,224200.0
2008-04-18 10:50:00,15.22,15.27,15.22,15.26,212800.0,13.6078,13.6525,13.6078,13.6435,212800.0
2008-04-18 11:00:00,15.26,15.4,15.24,15.34,455200.0,13.6435,13.7687,13.6257,13.7151,455200.0
2008-04-18 11:10:00,15.34,15.36,15.26,15.26,166000.0,13.7151,13.733,13.6435,13.6435,166000.0
2008-04-18 11:20:00,15.27,15.31,15.27,15.3,126600.0,13.6525,13.6882,13.6525,13.6793,126600.0
2008-04-18 11:30:00,15.3,15.31,15.21,15.22,252000.0,13.6793,13.6882,13.5988,13.6078,252000.0
2008-04-18 11:40:00,15.23,15.29,15.22,15.24,165400.0,13.6167,13.6704,13.6078,13.6257,165400.0
2008-04-18 11:50:00,15.24,15.27,15.21,15.26,119600.0,13.6257,13.6525,13.5988,13.6435,119600.0
2008-04-18 12:00:00,15.25,15.26,15.2,15.22,103800.0,13.6346,13.6435,13.5899,13.6078,103800.0
2008-04-18 12:10:00,15.22,15.33,15.22,15.32,117600.0,13.6078,13.7061,13.6078,13.6972,117600.0
2008-04-18 12:20:00,15.31,15.38,15.31,15.36,158800.0,13.6882,13.7508,13.6882,13.733,158800.0
2008-04-18 12:30:00,15.36,15.4,15.34,15.4,116800.0,13.733,13.7687,13.7151,13.7687,116800.0
2008-04-18 12:40:00,15.4,15.49,15.39,15.41,255200.0,13.7687,13.8492,13.7598,13.7777,255200.0
2008-04-18 12:50:00,15.4,15.42,15.37,15.38,121800.0,13.7687,13.7866,13.7419,13.7508,121800.0
2008-04-18 13:00:00,15.38,15.38,15.33,15.35,249400.0,13.7508,13.7508,13.7061,13.724,249400.0
2008-04-18 13:10:00,15.35,15.38,15.34,15.38,163800.0,13.724,13.7508,13.7151,13.7508,163800.0
2008-04-18 13:20:00,15.38,15.4,15.37,15.37,176800.0,13.7508,13.7687,13.7419,13.7419,176800.0
2008-04-18 13:30:00,15.37,15.38,15.37,15.37,94200.0,13.7419,13.7508,13.7419,13.7419,94200.0
2008-04-18 13:40:00,15.37,15.39,15.36,15.39,57200.0,13.7419,13.7598,13.733,13.7598,57200.0
2008-04-18 13:50:00,15.39,15.39,15.35,15.39,193200.0,13.7598,13.7598,13.724,13.7598,193200.0
2008-04-18 14:00:00,15.39,15.48,15.38,15.42,344400.0,13.7598,13.8402,13.7508,13.7866,344400.0
2008-04-18 14:10:00,15.43,15.5,15.4,15.5,247400.0,13.7955,13.8581,13.7687,13.8581,247400.0
2008-04-18 14:20:00,15.5,15.54,15.46,15.47,231800.0,13.8581,13.8939,13.8224,13.8313,231800.0
2008-04-18 14:30:00,15.47,15.5,15.44,15.49,146600.0,13.8313,13.8581,13.8045,13.8492,146600.0
2008-04-18 14:40:00,15.49,15.5,15.44,15.44,220400.0,13.8492,13.8581,13.8045,13.8045,220400.0
2008-04-18 14:50:00,15.45,15.46,15.41,15.43,156600.0,13.8134,13.8224,13.7777,13.7955,156600.0
2008-04-18 15:00:00,15.42,15.46,15.4,15.46,221800.0,13.7866,13.8224,13.7687,13.8224,221800.0
2008-04-18 15:10:00,15.45,15.49,15.43,15.46,274400.0,13.8134,13.8492,13.7955,13.8224,274400.0
2008-04-18 15:20:00,15.46,15.47,15.39,15.41,282800.0,13.8224,13.8313,13.7598,13.7777,282800.0
2008-04-18 15:30:00,15.42,15.47,15.4,15.46,289800.0,13.7866,13.8313,13.7687,13.8224,289800.0
2008-04-18 15:40:00,15.46,15.51,15.45,15.48,495000.0,13.8224,13.8671,13.8134,13.8402,495000.0
2008-04-18 15:50:00,15.48,15.5,15.46,15.47,570200.0,13.8402,13.8581,13.8224,13.8313,570200.0
2008-04-21 09:30:00,15.56,15.64,15.27,15.28,359200.0,13.9118,13.9833,13.6525,13.6614,359200.0
2008-04-21 09:40:00,15.27,15.35,15.19,15.25,223800.0,13.6525,13.724,13.581,13.6346,223800.0
2008-04-21 09:50:00,15.24,15.29,15.24,15.27,117000.0,13.6257,13.6704,13.6257,13.6525,117000.0
2008-04-21 10:00:00,15.26,15.26,15.21,15.26,155800.0,13.6435,13.6435,13.5988,13.6435,155800.0
2008-04-21 10:10:00,15.26,15.33,15.25,15.33,158000.0,13.6435,13.7061,13.6346,13.7061,158000.0
2008-04-21 10:20:00,15.33,15.36,15.27,15.28,214200.0,13.7061,13.733,13.6525,13.6614,214200.0
2008-04-21 10:30:00,15.28,15.38,15.22,15.38,254600.0,13.6614,13.7508,13.6078,13.7508,254600.0
2008-04-21 10:40:00,15.37,15.42,15.37,15.4,221800.0,13.7419,13.7866,13.7419,13.7687,221800.0
2008-04-21 10:50:00,15.41,15.49,15.41,15.44,306600.0,13.7777,13.8492,13.7777,13.8045,306600.0
2008-04-21 11:00:00,15.44,15.5,15.44,15.49,189200.0,13.8045,13.8581,13.8045,13.8492,189200.0
2008-04-21 11:10:00,15.49,15.56,15.46,15.55,178800.0,13.8492,13.9118,13.8224,13.9028,178800.0
2008-04-21 11:20:00,15.56,15.63,15.55,15.63,293400.0,13.9118,13.9744,13.9028,13.9744,293400.0
2008-04-21 11:30:00,15.62,15.63,15.56,15.56,172000.0,13.9654,13.9744,13.9118,13.9118,172000.0
2008-04-21 11:40:00,15.56,15.65,15.55,15.65,217000.0,13.9118,13.9922,13.9028,13.9922,217000.0
2008-04-21 11:50:00,15.65,15.75,15.65,15.74,250200.0,13.9922,14.0816,13.9922,14.0727,250200.0
2008-04-21 12:00:00,15.74,15.75,15.67,15.7,219600.0,14.0727,14.0816,14.0101,14.0369,219600.0
2008-04-21 12:10:00,15.7,15.71,15.69,15.71,134400.0,14.0369,14.0459,14.028,14.0459,134400.0
2008-04-21 12:20:00,15.71,15.72,15.7,15.72,117000.0,14.0459,14.0548,14.0369,14.0548,117000.0
2008-04-21 12:30:00,15.71,15.72,15.67,15.67,142400.0,14.0459,14.0548,14.0101,14.0101,142400.0
2008-04-21 12:40:00,15.67,15.67,15.58,15.58,514600.0,14.0101,14.0101,13.9296,13.9296,514600.0
2008-04-21 12:50:00,15.58,15.58,15.5,15.5,371800.0,13.9296,13.9296,13.8581,13.8581,371800.0
2008-04-21 13:00:00,15.5,15.59,15.5,15.58,110400.0,13.8581,13.9386,13.8581,13.9296,110400.0
2008-04-21 13:10:00,15.58,15.6,15.56,15.6,142800.0,13.9296,13.9475,13.9118,13.9475,142800.0
2008-04-21 13:20:00,15.6,15.6,15.55,15.56,269400.0,13.9475,13.9475,13.9028,13.9118,269400.0
2008-04-21 13:30:00,15.56,15.58,15.56,15.57,144400.0,13.9118,13.9296,13.9118,13.9207,144400.0
2008-04-21 13:40:00,15.57,15.58,15.54,15.57,148800.0,13.9207,13.9296,13.8939,13.9207,148800.0
2008-04-21 13:50:00,15.57,15.63,15.56,15.62,124600.0,13.9207,13.9744,13.9118,13.9654,124600.0
2008-04-21 14:00:00,15.62,15.65,15.62,15.63,299000.0,13.9654,13.9922,13.9654,13.9744,299000.0
2008-04-21 14:10:00,15.63,15.65,15.62,15.65,401600.0,13.9744,13.9922,13.9654,13.9922,401600.0
2008-04-21 14:20:00,15.65,15.68,15.62,15.65,240400.0,13.9922,14.0191,13.9654,13.9922,240400.0
2008-04-21 14:30:00,15.65,15.72,15.64,15.69,202200.0,13.9922,14.0548,13.9833,14.028,202200.0
2008-04-21 14:40:00,15.69,15.72,15.67,15.68,158200.0,14.028,14.0548,14.0101,14.0191,158200.0
2008-04-21 14:50:00,15.68,15.69,15.67,15.67,188000.0,14.0191,14.028,14.0101,14.0101,188000.0
2008-04-21 15:00:00,15.67,15.73,15.67,15.73,222600.0,14.0101,14.0638,14.0101,14.0638,222600.0
2008-04-21 15:10:00,15.74,15.74,15.71,15.71,154200.0,14.0727,14.0727,14.0459,14.0459,154200.0
2008-04-21 15:20:00,15.71,15.74,15.7,15.74,248200.0,14.0459,14.0727,14.0369,14.0727,248200.0
2008-04-21 15:30:00,15.74,15.75,15.7,15.74,373600.0,14.0727,14.0816,14.0369,14.0727,373600.0
2008-04-21 15:40:00,15.75,15.76,15.74,15.74,338600.0,14.0816,14.0906,14.0727,14.0727,338600.0
2008-04-21 15:50:00,15.74,15.8,15.71,15.71,530600.0,14.0727,14.1263,14.0459,14.0459,530600.0
2008-04-22 09:30:00,15.42,15.45,15.24,15.25,471800.0,13.7866,13.8134,13.6257,13.6346,471800.0
2008-04-22 09:40:00,15.24,15.3,15.15,15.22,415800.0,13.6257,13.6793,13.5452,13.6078,415800.0
2008-04-22 09:50:00,15.22,15.3,15.18,15.27,181800.0,13.6078,13.6793,13.572,13.6525,181800.0
2008-04-22 10:00:00,15.27,15.4,15.26,15.34,196400.0,13.6525,13.7687,13.6435,13.7151,196400.0
2008-04-22 10:10:00,15.35,15.38,15.2,15.2,220200.0,13.724,13.7508,13.5899,13.5899,220200.0
2008-04-22 10:20:00,15.2,15.21,15.03,15.06,227000.0,13.5899,13.5988,13.4379,13.4647,227000.0
2008-04-22 10:30:00,15.06,15.13,15.05,15.13,203200.0,13.4647,13.5273,13.4558,13.5273,203200.0
2008-04-22 10:40:00,15.13,15.2,15.12,15.19,109000.0,13.5273,13.5899,13.5184,13.581,109000.0
2008-04-22 10:50:00,15.19,15.19,15.13,15.16,121400.0,13.581,13.581,13.5273,13.5541,121400.0
2008-04-22 11:00:00,15.16,15.17,15.09,15.11,156800.0,13.5541,13.5631,13.4916,13.5094,156800.0
2008-04-22 11:10:00,15.11,15.12,15.1,15.11,97200.0,13.5094,13.5184,13.5005,13.5094,97200.0
2008-04-22 11:20:00,15.1,15.14,15.08,15.12,161000.0,13.5005,13.5363,13.4826,13.5184,161000.0
2008-04-22 11:30:00,15.11,15.11,15.05,15.08,103600.0,13.5094,13.5094,13.4558,13.4826,103600.0
2008-04-22 11:40:00,15.08,15.1,15.08,15.09,142800.0,13.4826,13.5005,13.4826,13.4916,142800.0
2008-04-22 11:50:00,15.09,15.1,15.03,15.03,182600.0,13.4916,13.5005,13.4379,13.4379,182600.0
2008-04-22 12:00:00,15.03,15.03,14.95,14.99,428200.0,13.4379,13.4379,13.3664,13.4021,428200.0
2008-04-22 12:10:00,14.99,15.01,14.99,15.0,164800.0,13.4021,13.42,13.4021,13.4111,164800.0
2008-04-22 12:20:00,15.01,15.01,14.99,15.0,159600.0,13.42,13.42,13.4021,13.4111,159600.0
2008-04-22 12:30:00,15.0,15.02,15.0,15.01,196200.0,13.4111,13.429,13.4111,13.42,196200.0
2008-04-22 12:40:00,15.01,15.02,14.99,15.0,150800.0,13.42,13.429,13.4021,13.4111,150800.0
2008-04-22 12:50:00,15.01,15.01,14.94,14.96,256600.0,13.42,13.42,13.3574,13.3753,256600.0
2008-04-22 13:00:00,14.95,14.97,14.94,14.97,131000.0,13.3664,13.3843,13.3574,13.3843,131000.0
2008-04-22 13:10:00,14.97,14.97,14.94,14.95,71400.0,13.3843,13.3843,13.3574,13.3664,71400.0
2008-04-22 13:20:00,14.95,14.98,14.95,14.97,117800.0,13.3664,13.3932,13.3664,13.3843,117800.0
2008-04-22 13:30:00,14.97,15.03,14.97,15.01,99600.0,13.3843,13.4379,13.3843,13.42,99600.0
2008-04-22 13:40:00,15.01,15.03,14.97,14.97,108600.0,13.42,13.4379,13.3843,13.3843,108600.0
2008-04-22 13:50:00,14.98,15.01,14.98,14.99,112000.0,13.3932,13.42,13.3932,13.4021,112000.0
2008-04-22 14:00:00,14.99,15.0,14.95,14.97,160400.0,13.4021,13.4111,13.3664,13.3843,160400.0
2008-04-22 14:10:00,14.97,14.99,14.94,14.94,100600.0,13.3843,13.4021,13.3574,13.3574,100600.0
2008-04-22 14:20:00,14.94,15.0,14.94,14.97,161000.0,13.3574,13.4111,13.3574,13.3843,161000.0
2008-04-22 14:30:00,14.97,15.0,14.95,14.95,158200.0,13.3843,13.4111,13.3664,13.3664,158200.0
2008-04-22 14:40:00,14.96,14.99,14.93,14.94,150400.0,13.3753,13.4021,13.3485,13.3574,150400.0
2008-04-22 14:50:00,14.93,14.96,14.9,14.95,119000.0,13.3485,13.3753,13.3217,13.3664,119000.0
2008-04-22 15:00:00,14.94,15.02,14.92,15.01,227200.0,13.3574,13.429,13.3396,13.42,227200.0
2008-04-22 15:10:00,15.01,15.03,14.99,14.99,186400.0,13.42,13.4379,13.4021,13.4021,186400.0
2008-04-22 15:20:00,14.99,15.01,14.94,14.99,295400.0,13.4021,13.42,13.3574,13.4021,295400.0
2008-04-22 15:30:00,14.99,15.0,14.97,14.99,182600.0,13.4021,13.4111,13.3843,13.4021,182600.0
2008-04-22 15:40:00,14.99,15.09,14.99,15.09,425200.0,13.4021,13.4916,13.4021,13.4916,425200.0
2008-04-22 15:50:00,15.09,15.11,15.03,15.05,624600.0,13.4916,13.5094,13.4379,13.4558,624600.0
2008-04-23 09:30:00,15.2,15.55,15.15,15.29,341800.0,13.5899,13.9028,13.5452,13.6704,341800.0
2008-04-23 09:40:00,15.29,15.3,15.12,15.15,284600.0,13.6704,13.6793,13.5184,13.5452,284600.0
2008-04-23 09:50:00,15.15,15.15,15.01,15.02,421800.0,13.5452,13.5452,13.42,13.429,421800.0
2008-04-23 10:00:00,15.02,15.1,14.94,15.09,447000.0,13.429,13.5005,13.3574,13.4916,447000.0
2008-04-23 10:10:00,15.09,15.13,15.06,15.1,159400.0,13.4916,13.5273,13.4647,13.5005,159400.0
2008-04-23 10:20:00,15.1,15.29,15.1,15.29,142200.0,13.5005,13.6704,13.5005,13.6704,142200.0
2008-04-23 10:30:00,15.29,15.31,15.21,15.29,159200.0,13.6704,13.6882,13.5988,13.6704,159200.0
2008-04-23 10:40:00,15.29,15.37,15.29,15.36,112800.0,13.6704,13.7419,13.6704,13.733,112800.0
2008-04-23 10:50:00,15.36,15.41,15.35,15.35,106000.0,13.733,13.7777,13.724,13.724,106000.0
2008-04-23 11:00:00,15.35,15.4,15.34,15.35,139400.0,13.724,13.7687,13.7151,13.724,139400.0
2008-04-23 11:10:00,15.35,15.45,15.35,15.39,123600.0,13.724,13.8134,13.724,13.7598,123600.0
2008-04-23 11:20:00,15.39,15.43,15.38,15.42,86400.0,13.7598,13.7955,13.7508,13.7866,86400.0
2008-04-23 11:30:00,15.42,15.43,15.4,15.42,59800.0,13.7866,13.7955,13.7687,13.7866,59800.0
2008-04-23 11:40:00,15.42,15.52,15.4,15.5,131200.0,13.7866,13.876,13.7687,13.8581,131200.0
2008-04-23 11:50:00,15.5,15.51,15.4,15.42,82200.0,13.8581,13.8671,13.7687,13.7866,82200.0
2008-04-23 12:00:00,15.42,15.42,15.33,15.35,86200.0,13.7866,13.7866,13.7061,13.724,86200.0
2008-04-23 12:10:00,15.35,15.36,15.32,15.33,100200.0,13.724,13.733,13.6972,13.7061,100200.0
2008-04-23 12:20:00,15.33,15.33,15.24,15.28,137000.0,13.7061,13.7061,13.6257,13.6614,137000.0
2008-04-23 12:30:00,15.28,15.29,15.15,15.21,106600.0,13.6614,13.6704,13.5452,13.5988,106600.0
2008-04-23 12:40:00,15.22,15.27,15.19,15.21,40000.0,13.6078,13.6525,13.581,13.5988,40000.0
2008-04-23 12:50:00,15.21,15.26,15.21,15.23,32400.0,13.5988,13.6435,13.5988,13.6167,32400.0
2008-04-23 13:00:00,15.23,15.27,15.19,15.25,97000.0,13.6167,13.6525,13.581,13.6346,97000.0
2008-04-23 13:10:00,15.25,15.29,15.24,15.27,50400.0,13.6346,13.6704,13.6257,13.6525,50400.0
2008-04-23 13:20:00,15.27,15.33,15.25,15.29,71200.0,13.6525,13.7061,13.6346,13.6704,71200.0
2008-04-23 13:30:00,15.3,15.34,15.29,15.3,106000.0,13.6793,13.7151,13.6704,13.6793,106000.0
2008-04-23 13:40:00,15.29,15.38,15.24,15.3,231200.0,13.6704,13.7508,13.6257,13.6793,231200.0
2008-04-23 13:50:00,15.3,15.35,15.29,15.35,41000.0,13.6793,13.724,13.6704,13.724,41000.0
2008-04-23 14:00:00,15.35,15.35,15.3,15.3,36600.0,13.724,13.724,13.6793,13.6793,36600.0
2008-04-23 14:10:00,15.3,15.35,15.29,15.34,75600.0,13.6793,13.724,13.6704,13.7151,75600.0
2008-04-23 14:20:00,15.34,15.34,15.31,15.34,85800.0,13.7151,13.7151,13.6882,13.7151,85800.0
2008-04-23 14:30:00,15.34,15.39,15.32,15.32,86600.0,13.7151,13.7598,13.6972,13.6972,86600.0
2008-04-23 14:40:00,15.35,15.4,15.32,15.38,120800.0,13.724,13.7687,13.6972,13.7508,120800.0
2008-04-23 14:50:00,15.38,15.4,15.38,15.38,81400.0,13.7508,13.7687,13.7508,13.7508,81400.0
2008-04-23 15:00:00,15.38,15.44,15.37,15.42,114600.0,13.7508,13.8045,13.7419,13.7866,114600.0
2008-04-23 15:10:00,15.42,15.49,15.42,15.46,199000.0,13.7866,13.8492,13.7866,13.8224,199000.0
2008-04-23 15:20:00,15.46,15.49,15.38,15.4,118400.0,13.8224,13.8492,13.7508,13.7687,118400.0
2008-04-23 15:30:00,15.4,15.47,15.38,15.47,325200.0,13.7687,13.8313,13.7508,13.8313,325200.0
2008-04-23 15:40:00,15.46,15.47,15.37,15.41,207400.0,13.8224,13.8313,13.7419,13.7777,207400.0
2008-04-23 15:50:00,15.41,15.42,15.36,15.42,432400.0,13.7777,13.7866,13.733,13.7866,432400.0
2008-04-24 09:30:00,15.35,15.48,15.29,15.4,90800.0,13.724,13.8402,13.6704,13.7687,90800.0
2008-04-24 09:40:00,15.4,15.44,15.26,15.27,286600.0,13.7687,13.8045,13.6435,13.6525,286600.0
2008-04-24 09:50:00,15.26,15.34,15.24,15.31,116800.0,13.6435,13.7151,13.6257,13.6882,116800.0
2008-04-24 10:00:00,15.3,15.3,15.09,15.14,180400.0,13.6793,13.6793,13.4916,13.5363,180400.0
2008-04-24 10:10:00,15.14,15.3,15.14,15.27,56200.0,13.5363,13.6793,13.5363,13.6525,56200.0
2008-04-24 10:20:00,15.28,15.28,15.19,15.24,75000.0,13.6614,13.6614,13.581,13.6257,75000.0
2008-04-24 10:30:00,15.22,15.22,15.06,15.11,226200.0,13.6078,13.6078,13.4647,13.5094,226200.0
2008-04-24 10:40:00,15.11,15.13,15.05,15.1,88400.0,13.5094,13.5273,13.4558,13.5005,88400.0
2008-04-24 10:50:00,15.09,15.13,15.06,15.11,56200.0,13.4916,13.5273,13.4647,13.5094,56200.0
2008-04-24 11:00:00,15.1,15.14,15.1,15.14,72800.0,13.5005,13.5363,13.5005,13.5363,72800.0
2008-04-24 11:10:00,15.13,15.22,15.13,15.22,89600.0,13.5273,13.6078,13.5273,13.6078,89600.0
2008-04-24 11:20:00,15.22,15.26,15.18,15.24,77000.0,13.6078,13.6435,13.572,13.6257,77000.0
2008-04-24 11:30:00,15.24,15.4,15.24,15.37,85200.0,13.6257,13.7687,13.6257,13.7419,85200.0
2008-04-24 11:40:00,15.38,15.5,15.38,15.49,109600.0,13.7508,13.8581,13.7508,13.8492,109600.0
2008-04-24 11:50:00,15.49,15.54,15.45,15.49,122200.0,13.8492,13.8939,13.8134,13.8492,122200.0
2008-04-24 12:00:00,15.49,15.63,15.47,15.6,150000.0,13.8492,13.9744,13.8313,13.9475,150000.0
2008-04-24 12:10:00,15.6,15.68,15.58,15.6,154600.0,13.9475,14.0191,13.9296,13.9475,154600.0
2008-04-24 12:20:00,15.61,15.61,15.54,15.55,77600.0,13.9565,13.9565,13.8939,13.9028,77600.0
2008-04-24 12:30:00,15.55,15.61,15.54,15.61,20200.0,13.9028,13.9565,13.8939,13.9565,20200.0
2008-04-24 12:40:00,15.62,15.65,15.59,15.59,46000.0,13.9654,13.9922,13.9386,13.9386,46000.0
2008-04-24 12:50:00,15.59,15.59,15.53,15.55,22000.0,13.9386,13.9386,13.8849,13.9028,22000.0
2008-04-24 13:00:00,15.56,15.6,15.55,15.55,43200.0,13.9118,13.9475,13.9028,13.9028,43200.0
2008-04-24 13:10:00,15.54,15.59,15.54,15.56,29000.0,13.8939,13.9386,13.8939,13.9118,29000.0
2008-04-24 13:20:00,15.56,15.62,15.55,15.61,41200.0,13.9118,13.9654,13.9028,13.9565,41200.0
2008-04-24 13:30:00,15.61,15.63,15.58,15.63,75200.0,13.9565,13.9744,13.9296,13.9744,75200.0
2008-04-24 13:40:00,15.63,15.73,15.63,15.71,154800.0,13.9744,14.0638,13.9744,14.0459,154800.0
2008-04-24 13:50:00,15.71,15.78,15.67,15.77,123600.0,14.0459,14.1085,14.0101,14.0995,123600.0
2008-04-24 14:00:00,15.77,15.8,15.74,15.78,118800.0,14.0995,14.1263,14.0727,14.1085,118800.0
2008-04-24 14:10:00,15.78,15.88,15.77,15.87,165600.0,14.1085,14.1979,14.0995,14.1889,165600.0
2008-04-24 14:20:00,15.86,15.88,15.85,15.88,109400.0,14.18,14.1979,14.171,14.1979,109400.0
2008-04-24 14:30:00,15.88,15.88,15.84,15.84,110000.0,14.1979,14.1979,14.1621,14.1621,110000.0
2008-04-24 14:40:00,15.84,15.9,15.84,15.85,175400.0,14.1621,14.2158,14.1621,14.171,175400.0
2008-04-24 14:50:00,15.85,15.85,15.8,15.85,137600.0,14.171,14.171,14.1263,14.171,137600.0
2008-04-24 15:00:00,15.85,15.89,15.84,15.88,190000.0,14.171,14.2068,14.1621,14.1979,190000.0
2008-04-24 15:10:00,15.88,15.88,15.8,15.81,177600.0,14.1979,14.1979,14.1263,14.1353,177600.0
2008-04-24 15:20:00,15.81,15.85,15.77,15.81,200800.0,14.1353,14.171,14.0995,14.1353,200800.0
2008-04-24 15:30:00,15.8,15.81,15.75,15.76,162200.0,14.1263,14.1353,14.0816,14.0906,162200.0
2008-04-24 15:40:00,15.75,15.76,15.67,15.7,361600.0,14.0816,14.0906,14.0101,14.0369,361600.0
2008-04-24 15:50:00,15.7,15.76,15.66,15.67,637000.0,14.0369,14.0906,14.0012,14.0101,637000.0
2008-04-25 09:30:00,15.77,15.81,15.63,15.74,104200.0,14.0995,14.1353,13.9744,14.0727,104200.0
2008-04-25 09:40:00,15.73,15.74,15.64,15.64,72800.0,14.0638,14.0727,13.9833,13.9833,72800.0
2008-04-25 09:50:00,15.64,15.64,15.43,15.44,136800.0,13.9833,13.9833,13.7955,13.8045,136800.0
2008-04-25 10:00:00,15.43,15.52,15.37,15.52,150200.0,13.7955,13.876,13.7419,13.876,150200.0
2008-04-25 10:10:00,15.51,15.55,15.47,15.55,137800.0,13.8671,13.9028,13.8313,13.9028,137800.0
2008-04-25 10:20:00,15.55,15.59,15.51,15.54,129200.0,13.9028,13.9386,13.8671,13.8939,129200.0
2008-04-25 10:30:00,15.54,15.55,15.4,15.4,120200.0,13.8939,13.9028,13.7687,13.7687,120200.0
2008-04-25 10:40:00,15.4,15.45,15.4,15.42,48600.0,13.7687,13.8134,13.7687,13.7866,48600.0
2008-04-25 10:50:00,15.43,15.47,15.38,15.47,89600.0,13.7955,13.8313,13.7508,13.8313,89600.0
2008-04-25 11:00:00,15.47,15.49,15.4,15.41,51800.0,13.8313,13.8492,13.7687,13.7777,51800.0
2008-04-25 11:10:00,15.41,15.44,15.26,15.29,96000.0,13.7777,13.8045,13.6435,13.6704,96000.0
2008-04-25 11:20:00,15.29,15.35,15.24,15.35,67000.0,13.6704,13.724,13.6257,13.724,67000.0
2008-04-25 11:30:00,15.35,15.4,15.35,15.35,59000.0,13.724,13.7687,13.724,13.724,59000.0
2008-04-25 11:40:00,15.35,15.47,15.34,15.47,47600.0,13.724,13.8313,13.7151,13.8313,47600.0
2008-04-25 11:50:00,15.46,15.49,15.42,15.44,80600.0,13.8224,13.8492,13.7866,13.8045,80600.0
2008-04-25 12:00:00,15.45,15.45,15.37,15.4,81000.0,13.8134,13.8134,13.7419,13.7687,81000.0
2008-04-25 12:10:00,15.4,15.46,15.38,15.41,60400.0,13.7687,13.8224,13.7508,13.7777,60400.0
2008-04-25 12:20:00,15.4,15.4,15.36,15.37,93800.0,13.7687,13.7687,13.733,13.7419,93800.0
2008-04-25 12:30:00,15.37,15.37,15.3,15.32,89800.0,13.7419,13.7419,13.6793,13.6972,89800.0
2008-04-25 12:40:00,15.33,15.38,15.33,15.37,39000.0,13.7061,13.7508,13.7061,13.7419,39000.0
2008-04-25 12:50:00,15.35,15.38,15.33,15.38,46000.0,13.724,13.7508,13.7061,13.7508,46000.0
2008-04-25 13:00:00,15.38,15.44,15.38,15.4,58000.0,13.7508,13.8045,13.7508,13.7687,58000.0
2008-04-25 13:10:00,15.4,15.4,15.34,15.36,52400.0,13.7687,13.7687,13.7151,13.733,52400.0
2008-04-25 13:20:00,15.35,15.37,15.31,15.36,75400.0,13.724,13.7419,13.6882,13.733,75400.0
2008-04-25 13:30:00,15.36,15.36,15.31,15.36,75600.0,13.733,13.733,13.6882,13.733,75600.0
2008-04-25 13:40:00,15.37,15.39,15.35,15.38,53000.0,13.7419,13.7598,13.724,13.7508,53000.0
2008-04-25 13:50:00,15.38,15.45,15.37,15.45,47400.0,13.7508,13.8134,13.7419,13.8134,47400.0
2008-04-25 14:00:00,15.45,15.49,15.44,15.47,56200.0,13.8134,13.8492,13.8045,13.8313,56200.0
2008-04-25 14:10:00,15.47,15.47,15.4,15.4,199800.0,13.8313,13.8313,13.7687,13.7687,199800.0
2008-04-25 14:20:00,15.4,15.44,15.4,15.44,99400.0,13.7687,13.8045,13.7687,13.8045,99400.0
2008-04-25 14:30:00,15.44,15.51,15.44,15.49,73800.0,13.8045,13.8671,13.8045,13.8492,73800.0
2008-04-25 14:40:00,15.49,15.5,15.43,15.44,74600.0,13.8492,13.8581,13.7955,13.8045,74600.0
2008-04-25 14:50:00,15.44,15.52,15.43,15.51,77200.0,13.8045,13.876,13.7955,13.8671,77200.0
2008-04-25 15:00:00,15.51,15.59,15.49,15.59,91200.0,13.8671,13.9386,13.8492,13.9386,91200.0
2008-04-25 15:10:00,15.59,15.67,15.59,15.66,158800.0,13.9386,14.0101,13.9386,14.0012,158800.0
2008-04-25 15:20:00,15.66,15.69,15.64,15.67,126000.0,14.0012,14.028,13.9833,14.0101,126000.0
2008-04-25 15:30:00,15.67,15.68,15.62,15.64,107600.0,14.0101,14.0191,13.9654,13.9833,107600.0
2008-04-25 15:40:00,15.64,15.64,15.58,15.63,96000.0,13.9833,13.9833,13.9296,13.9744,96000.0
2008-04-25 15:50:00,15.63,15.68,15.62,15.63,253800.0,13.9744,14.0191,13.9654,13.9744,253800.0
2008-04-28 09:30:00,15.65,15.8,15.65,15.79,215200.0,13.9922,14.1263,13.9922,14.1174,215200.0
2008-04-28 09:40:00,15.79,15.8,15.54,15.56,287000.0,14.1174,14.1263,13.8939,13.9118,287000.0
2008-04-28 09:50:00,15.56,15.58,15.49,15.52,169200.0,13.9118,13.9296,13.8492,13.876,169200.0
2008-04-28 10:00:00,15.52,15.63,15.49,15.61,190000.0,13.876,13.9744,13.8492,13.9565,190000.0
2008-04-28 10:10:00,15.6,15.76,15.6,15.69,100400.0,13.9475,14.0906,13.9475,14.028,100400.0
2008-04-28 10:20:00,15.69,15.7,15.63,15.64,85800.0,14.028,14.0369,13.9744,13.9833,85800.0
2008-04-28 10:30:00,15.65,15.71,15.63,15.71,65600.0,13.9922,14.0459,13.9744,14.0459,65600.0
2008-04-28 10:40:00,15.71,15.72,15.64,15.65,70000.0,14.0459,14.0548,13.9833,13.9922,70000.0
2008-04-28 10:50:00,15.65,15.69,15.63,15.69,57200.0,13.9922,14.028,13.9744,14.028,57200.0
2008-04-28 11:00:00,15.7,15.72,15.64,15.65,47400.0,14.0369,14.0548,13.9833,13.9922,47400.0
2008-04-28 11:10:00,15.64,15.65,15.6,15.62,54600.0,13.9833,13.9922,13.9475,13.9654,54600.0
2008-04-28 11:20:00,15.62,15.65,15.61,15.62,49800.0,13.9654,13.9922,13.9565,13.9654,49800.0
2008-04-28 11:30:00,15.62,15.63,15.6,15.62,28400.0,13.9654,13.9744,13.9475,13.9654,28400.0
2008-04-28 11:40:00,15.62,15.66,15.62,15.66,46600.0,13.9654,14.0012,13.9654,14.0012,46600.0
2008-04-28 11:50:00,15.66,15.69,15.65,15.66,61800.0,14.0012,14.028,13.9922,14.0012,61800.0
2008-04-28 12:00:00,15.66,15.73,15.65,15.7,74200.0,14.0012,14.0638,13.9922,14.0369,74200.0
2008-04-28 12:10:00,15.7,15.72,15.69,15.71,98000.0,14.0369,14.0548,14.028,14.0459,98000.0
2008-04-28 12:20:00,15.7,15.72,15.69,15.69,76200.0,14.0369,14.0548,14.028,14.028,76200.0
2008-04-28 12:30:00,15.7,15.75,15.7,15.7,97400.0,14.0369,14.0816,14.0369,14.0369,97400.0
2008-04-28 12:40:00,15.7,15.7,15.67,15.68,56800.0,14.0369,14.0369,14.0101,14.0191,56800.0
2008-04-28 12:50:00,15.67,15.71,15.67,15.71,55400.0,14.0101,14.0459,14.0101,14.0459,55400.0
2008-04-28 13:00:00,15.71,15.74,15.68,15.74,90600.0,14.0459,14.0727,14.0191,14.0727,90600.0
2008-04-28 13:10:00,15.74,15.75,15.69,15.7,63600.0,14.0727,14.0816,14.028,14.0369,63600.0
2008-04-28 13:20:00,15.7,15.72,15.68,15.72,88800.0,14.0369,14.0548,14.0191,14.0548,88800.0
2008-04-28 13:30:00,15.73,15.74,15.62,15.63,172000.0,14.0638,14.0727,13.9654,13.9744,172000.0
2008-04-28 13:40:00,15.63,15.63,15.61,15.63,82400.0,13.9744,13.9744,13.9565,13.9744,82400.0
2008-04-28 13:50:00,15.63,15.64,15.62,15.62,123400.0,13.9744,13.9833,13.9654,13.9654,123400.0
2008-04-28 14:00:00,15.62,15.67,15.62,15.67,64600.0,13.9654,14.0101,13.9654,14.0101,64600.0
2008-04-28 14:10:00,15.67,15.7,15.66,15.69,135600.0,14.0101,14.0369,14.0012,14.028,135600.0
2008-04-28 14:20:00,15.69,15.7,15.65,15.65,85000.0,14.028,14.0369,13.9922,13.9922,85000.0
2008-04-28 14:30:00,15.65,15.68,15.63,15.65,93000.0,13.9922,14.0191,13.9744,13.9922,93000.0
2008-04-28 14:40:00,15.65,15.68,15.62,15.62,103800.0,13.9922,14.0191,13.9654,13.9654,103800.0
2008-04-28 14:50:00,15.62,15.67,15.61,15.67,91000.0,13.9654,14.0101,13.9565,14.0101,91000.0
2008-04-28 15:00:00,15.67,15.72,15.67,15.69,139800.0,14.0101,14.0548,14.0101,14.028,139800.0
2008-04-28 15:10:00,15.69,15.71,15.68,15.7,112800.0,14.028,14.0459,14.0191,14.0369,112800.0
2008-04-28 15:20:00,15.7,15.7,15.61,15.63,110600.0,14.0369,14.0369,13.9565,13.9744,110600.0
2008-04-28 15:30:00,15.64,15.66,15.61,15.63,133800.0,13.9833,14.0012,13.9565,13.9744,133800.0
2008-04-28 15:40:00,15.63,15.64,15.61,15.62,104200.0,13.9744,13.9833,13.9565,13.9654,104200.0
2008-04-28 15:50:00,15.61,15.63,15.56,15.61,225600.0,13.9565,13.9744,13.9118,13.9565,225600.0
2008-04-29 09:30:00,16.01,16.15,15.88,16.11,672200.0,14.3141,14.4393,14.1979,14.4035,672200.0
2008-04-29 09:40:00,16.11,16.11,15.86,16.03,360200.0,14.4035,14.4035,14.18,14.332,360200.0
2008-04-29 09:50:00,16.03,16.07,16.0,16.06,192200.0,14.332,14.3677,14.3052,14.3588,192200.0
2008-04-29 10:00:00,16.06,16.22,16.06,16.17,348400.0,14.3588,14.5019,14.3588,14.4571,348400.0
2008-04-29 10:10:00,16.17,16.2,15.95,15.97,275400.0,14.4571,14.484,14.2605,14.2783,275400.0
2008-04-29 10:20:00,15.97,15.98,15.81,15.93,284000.0,14.2783,14.2873,14.1353,14.2426,284000.0
2008-04-29 10:30:00,15.93,15.97,15.87,15.97,385600.0,14.2426,14.2783,14.1889,14.2783,385600.0
2008-04-29 10:40:00,15.96,15.97,15.8,15.81,121800.0,14.2694,14.2783,14.1263,14.1353,121800.0
2008-04-29 10:50:00,15.81,15.87,15.8,15.87,112800.0,14.1353,14.1889,14.1263,14.1889,112800.0
2008-04-29 11:00:00,15.86,15.91,15.86,15.9,125800.0,14.18,14.2247,14.18,14.2158,125800.0
2008-04-29 11:10:00,15.9,15.92,15.86,15.9,183400.0,14.2158,14.2336,14.18,14.2158,183400.0
2008-04-29 11:20:00,15.9,15.9,15.85,15.87,92800.0,14.2158,14.2158,14.171,14.1889,92800.0
2008-04-29 11:30:00,15.88,15.88,15.86,15.86,80200.0,14.1979,14.1979,14.18,14.18,80200.0
2008-04-29 11:40:00,15.86,15.88,15.82,15.87,120600.0,14.18,14.1979,14.1442,14.1889,120600.0
2008-04-29 11:50:00,15.87,15.9,15.86,15.9,135400.0,14.1889,14.2158,14.18,14.2158,135400.0
2008-04-29 12:00:00,15.91,15.95,15.88,15.89,164400.0,14.2247,14.2605,14.1979,14.2068,164400.0
2008-04-29 12:10:00,15.9,15.94,15.88,15.9,234600.0,14.2158,14.2515,14.1979,14.2158,234600.0
2008-04-29 12:20:00,15.89,15.96,15.88,15.96,107000.0,14.2068,14.2694,14.1979,14.2694,107000.0
2008-04-29 12:30:00,15.96,15.97,15.92,15.95,80600.0,14.2694,14.2783,14.2336,14.2605,80600.0
2008-04-29 12:40:00,15.95,15.97,15.9,15.95,136200.0,14.2605,14.2783,14.2158,14.2605,136200.0
2008-04-29 12:50:00,15.95,15.97,15.93,15.93,98400.0,14.2605,14.2783,14.2426,14.2426,98400.0
2008-04-29 13:00:00,15.93,15.99,15.92,15.99,79200.0,14.2426,14.2962,14.2336,14.2962,79200.0
2008-04-29 13:10:00,15.99,16.07,15.99,16.04,122200.0,14.2962,14.3677,14.2962,14.3409,122200.0
2008-04-29 13:20:00,16.05,16.07,16.03,16.04,57600.0,14.3499,14.3677,14.332,14.3409,57600.0
2008-04-29 13:30:00,16.04,16.08,16.04,16.07,46600.0,14.3409,14.3767,14.3409,14.3677,46600.0
2008-04-29 13:40:00,16.08,16.08,16.02,16.02,29600.0,14.3767,14.3767,14.323,14.323,29600.0
2008-04-29 13:50:00,16.03,16.09,16.03,16.06,127400.0,14.332,14.3856,14.332,14.3588,127400.0
2008-04-29 14:00:00,16.06,16.06,16.04,16.04,41200.0,14.3588,14.3588,14.3409,14.3409,41200.0
2008-04-29 14:10:00,16.04,16.06,16.0,16.03,115800.0,14.3409,14.3588,14.3052,14.332,115800.0
2008-04-29 14:20:00,16.03,16.08,16.03,16.04,73800.0,14.332,14.3767,14.332,14.3409,73800.0
2008-04-29 14:30:00,16.04,16.06,16.02,16.04,123600.0,14.3409,14.3588,14.323,14.3409,123600.0
2008-04-29 14:40:00,16.05,16.16,16.04,16.15,149600.0,14.3499,14.4482,14.3409,14.4393,149600.0
2008-04-29 14:50:00,16.15,16.15,16.11,16.11,112200.0,14.4393,14.4393,14.4035,14.4035,112200.0
2008-04-29 15:00:00,16.12,16.12,16.07,16.07,163600.0,14.4124,14.4124,14.3677,14.3677,163600.0
2008-04-29 15:10:00,16.08,16.09,16.04,16.08,183600.0,14.3767,14.3856,14.3409,14.3767,183600.0
2008-04-29 15:20:00,16.08,16.08,15.99,15.99,251200.0,14.3767,14.3767,14.2962,14.2962,251200.0
2008-04-29 15:30:00,15.99,16.08,15.98,16.08,361600.0,14.2962,14.3767,14.2873,14.3767,361600.0
2008-04-29 15:40:00,16.08,16.11,16.07,16.1,390600.0,14.3767,14.4035,14.3677,14.3946,390600.0
2008-04-29 15:50:00,16.1,16.1,16.06,16.07,342400.0,14.3946,14.3946,14.3588,14.3677,342400.0
2008-04-30 09:30:00,16.18,16.25,16.03,16.18,198400.0,14.4661,14.5287,14.332,14.4661,198400.0
2008-04-30 09:40:00,16.17,16.32,16.16,16.31,234400.0,14.4571,14.5913,14.4482,14.5823,234400.0
2008-04-30 09:50:00,16.31,16.39,16.3,16.35,144200.0,14.5823,14.6538,14.5734,14.6181,144200.0
2008-04-30 10:00:00,16.35,16.38,16.31,16.33,126400.0,14.6181,14.6449,14.5823,14.6002,126400.0
2008-04-30 10:10:00,16.33,16.36,16.28,16.29,126200.0,14.6002,14.627,14.5555,14.5644,126200.0
2008-04-30 10:20:00,16.29,16.39,16.28,16.36,204000.0,14.5644,14.6538,14.5555,14.627,204000.0
2008-04-30 10:30:00,16.36,16.42,16.3,16.3,240200.0,14.627,14.6807,14.5734,14.5734,240200.0
2008-04-30 10:40:00,16.3,16.34,16.25,16.26,125600.0,14.5734,14.6091,14.5287,14.5376,125600.0
2008-04-30 10:50:00,16.26,16.3,16.25,16.26,138600.0,14.5376,14.5734,14.5287,14.5376,138600.0
2008-04-30 11:00:00,16.25,16.27,16.25,16.27,88800.0,14.5287,14.5466,14.5287,14.5466,88800.0
2008-04-30 11:10:00,16.27,16.27,16.2,16.23,81000.0,14.5466,14.5466,14.484,14.5108,81000.0
2008-04-30 11:20:00,16.22,16.24,16.2,16.23,66000.0,14.5019,14.5197,14.484,14.5108,66000.0
2008-04-30 11:30:00,16.22,16.25,16.2,16.21,45200.0,14.5019,14.5287,14.484,14.4929,45200.0
2008-04-30 11:40:00,16.2,16.25,16.2,16.25,142600.0,14.484,14.5287,14.484,14.5287,142600.0
2008-04-30 11:50:00,16.25,16.28,16.24,16.27,109600.0,14.5287,14.5555,14.5197,14.5466,109600.0
2008-04-30 12:00:00,16.27,16.29,16.23,16.27,84600.0,14.5466,14.5644,14.5108,14.5466,84600.0
2008-04-30 12:10:00,16.28,16.29,16.24,16.24,86600.0,14.5555,14.5644,14.5197,14.5197,86600.0
2008-04-30 12:20:00,16.24,16.27,16.19,16.19,68200.0,14.5197,14.5466,14.475,14.475,68200.0
2008-04-30 12:30:00,16.18,16.22,16.18,16.21,67000.0,14.4661,14.5019,14.4661,14.4929,67000.0
2008-04-30 12:40:00,16.21,16.21,16.17,16.17,64800.0,14.4929,14.4929,14.4571,14.4571,64800.0
2008-04-30 12:50:00,16.18,16.21,16.18,16.18,57400.0,14.4661,14.4929,14.4661,14.4661,57400.0
2008-04-30 13:00:00,16.18,16.26,16.17,16.26,473600.0,14.4661,14.5376,14.4571,14.5376,473600.0
2008-04-30 13:10:00,16.27,16.27,16.22,16.24,49000.0,14.5466,14.5466,14.5019,14.5197,49000.0
2008-04-30 13:20:00,16.24,16.24,16.21,16.22,34400.0,14.5197,14.5197,14.4929,14.5019,34400.0
2008-04-30 13:30:00,16.22,16.28,16.2,16.27,57400.0,14.5019,14.5555,14.484,14.5466,57400.0
2008-04-30 13:40:00,16.26,16.27,16.21,16.21,49400.0,14.5376,14.5466,14.4929,14.4929,49400.0
2008-04-30 13:50:00,16.21,16.21,16.18,16.19,30000.0,14.4929,14.4929,14.4661,14.475,30000.0
2008-04-30 14:00:00,16.2,16.31,16.2,16.29,75800.0,14.484,14.5823,14.484,14.5644,75800.0
2008-04-30 14:10:00,16.31,16.42,16.15,16.34,198000.0,14.5823,14.6807,14.4393,14.6091,198000.0
2008-04-30 14:20:00,16.33,16.34,16.18,16.28,120800.0,14.6002,14.6091,14.4661,14.5555,120800.0
2008-04-30 14:30:00,16.28,16.35,16.22,16.29,252200.0,14.5555,14.6181,14.5019,14.5644,252200.0
2008-04-30 14:40:00,16.29,16.3,16.24,16.24,89400.0,14.5644,14.5734,14.5197,14.5197,89400.0
2008-04-30 14:50:00,16.24,16.26,16.03,16.04,263800.0,14.5197,14.5376,14.332,14.3409,263800.0
2008-04-30 15:00:00,16.04,16.11,16.02,16.11,346600.0,14.3409,14.4035,14.323,14.4035,346600.0
2008-04-30 15:10:00,16.1,16.12,15.99,16.11,387600.0,14.3946,14.4124,14.2962,14.4035,387600.0
2008-04-30 15:20:00,16.11,16.13,16.01,16.01,244000.0,14.4035,14.4214,14.3141,14.3141,244000.0
2008-04-30 15:30:00,16.02,16.09,16.01,16.03,99600.0,14.323,14.3856,14.3141,14.332,99600.0
2008-04-30 15:40:00,16.03,16.12,15.98,16.11,215800.0,14.332,14.4124,14.2873,14.4035,215800.0
2008-04-30 15:50:00,16.11,16.14,16.08,16.11,547000.0,14.4035,14.4303,14.3767,14.4035,547000.0
2008-05-01 09:30:00,15.8,15.85,15.35,15.36,784000.0,14.1263,14.171,13.724,13.733,784000.0
2008-05-01 09:40:00,15.36,15.52,15.34,15.48,443800.0,13.733,13.876,13.7151,13.8402,443800.0
2008-05-01 09:50:00,15.49,15.5,15.39,15.42,346400.0,13.8492,13.8581,13.7598,13.7866,346400.0
2008-05-01 10:00:00,15.42,15.52,15.42,15.46,312800.0,13.7866,13.876,13.7866,13.8224,312800.0
2008-05-01 10:10:00,15.47,15.52,15.44,15.5,368200.0,13.8313,13.876,13.8045,13.8581,368200.0
2008-05-01 10:20:00,15.5,15.72,15.49,15.66,366400.0,13.8581,14.0548,13.8492,14.0012,366400.0
2008-05-01 10:30:00,15.66,15.8,15.65,15.78,382200.0,14.0012,14.1263,13.9922,14.1085,382200.0
2008-05-01 10:40:00,15.78,15.84,15.77,15.78,316200.0,14.1085,14.1621,14.0995,14.1085,316200.0
2008-05-01 10:50:00,15.78,15.88,15.78,15.87,206200.0,14.1085,14.1979,14.1085,14.1889,206200.0
2008-05-01 11:00:00,15.88,15.9,15.8,15.84,433600.0,14.1979,14.2158,14.1263,14.1621,433600.0
2008-05-01 11:10:00,15.84,15.86,15.79,15.8,146800.0,14.1621,14.18,14.1174,14.1263,146800.0
2008-05-01 11:20:00,15.8,15.81,15.77,15.78,216200.0,14.1263,14.1353,14.0995,14.1085,216200.0
2008-05-01 11:30:00,15.78,15.86,15.77,15.83,263000.0,14.1085,14.18,14.0995,14.1532,263000.0
2008-05-01 11:40:00,15.83,15.85,15.78,15.85,199200.0,14.1532,14.171,14.1085,14.171,199200.0
2008-05-01 11:50:00,15.85,15.85,15.79,15.81,110000.0,14.171,14.171,14.1174,14.1353,110000.0
2008-05-01 12:00:00,15.81,15.89,15.8,15.86,169800.0,14.1353,14.2068,14.1263,14.18,169800.0
2008-05-01 12:10:00,15.87,16.0,15.87,15.99,199200.0,14.1889,14.3052,14.1889,14.2962,199200.0
2008-05-01 12:20:00,15.99,16.05,15.96,15.97,242000.0,14.2962,14.3499,14.2694,14.2783,242000.0
2008-05-01 12:30:00,15.97,16.07,15.96,16.04,83600.0,14.2783,14.3677,14.2694,14.3409,83600.0
2008-05-01 12:40:00,16.03,16.06,16.02,16.03,71800.0,14.332,14.3588,14.323,14.332,71800.0
2008-05-01 12:50:00,16.03,16.13,16.03,16.05,245000.0,14.332,14.4214,14.332,14.3499,245000.0
2008-05-01 13:00:00,16.05,16.11,16.03,16.04,283600.0,14.3499,14.4035,14.332,14.3409,283600.0
2008-05-01 13:10:00,16.04,16.1,16.03,16.09,145000.0,14.3409,14.3946,14.332,14.3856,145000.0
2008-05-01 13:20:00,16.09,16.09,16.06,16.08,52200.0,14.3856,14.3856,14.3588,14.3767,52200.0
2008-05-01 13:30:00,16.07,16.11,16.07,16.1,102800.0,14.3677,14.4035,14.3677,14.3946,102800.0
2008-05-01 13:40:00,16.11,16.11,16.06,16.06,51800.0,14.4035,14.4035,14.3588,14.3588,51800.0
2008-05-01 13:50:00,16.06,16.07,16.0,16.03,102800.0,14.3588,14.3677,14.3052,14.332,102800.0
2008-05-01 14:00:00,16.03,16.05,16.0,16.02,162000.0,14.332,14.3499,14.3052,14.323,162000.0
2008-05-01 14:10:00,16.02,16.05,15.99,16.03,159200.0,14.323,14.3499,14.2962,14.332,159200.0
2008-05-01 14:20:00,16.03,16.05,15.97,15.97,127800.0,14.332,14.3499,14.2783,14.2783,127800.0
2008-05-01 14:30:00,15.97,16.02,15.96,15.99,162800.0,14.2783,14.323,14.2694,14.2962,162800.0
2008-05-01 14:40:00,16.0,16.02,15.98,15.99,171400.0,14.3052,14.323,14.2873,14.2962,171400.0
2008-05-01 14:50:00,15.99,16.02,15.96,15.99,236000.0,14.2962,14.323,14.2694,14.2962,236000.0
2008-05-01 15:00:00,15.99,16.03,15.99,16.0,214600.0,14.2962,14.332,14.2962,14.3052,214600.0
2008-05-01 15:10:00,16.0,16.05,15.99,16.04,120800.0,14.3052,14.3499,14.2962,14.3409,120800.0
2008-05-01 15:20:00,16.04,16.06,16.01,16.04,128800.0,14.3409,14.3588,14.3141,14.3409,128800.0
2008-05-01 15:30:00,16.04,16.06,15.97,16.0,240800.0,14.3409,14.3588,14.2783,14.3052,240800.0
2008-05-01 15:40:00,16.0,16.05,15.99,16.03,208600.0,14.3052,14.3499,14.2962,14.332,208600.0
2008-05-01 15:50:00,16.04,16.11,16.04,16.11,541200.0,14.3409,14.4035,14.3409,14.4035,541200.0
2008-05-02 09:30:00,16.34,16.42,16.21,16.25,201400.0,14.6091,14.6807,14.4929,14.5287,201400.0
2008-05-02 09:40:00,16.24,16.45,16.24,16.43,216000.0,14.5197,14.7075,14.5197,14.6896,216000.0
2008-05-02 09:50:00,16.43,16.58,16.29,16.58,319000.0,14.6896,14.8237,14.5644,14.8237,319000.0
2008-05-02 10:00:00,16.57,16.68,16.55,16.58,232600.0,14.8148,14.9131,14.7969,14.8237,232600.0
2008-05-02 10:10:00,16.57,16.6,16.51,16.53,183600.0,14.8148,14.8416,14.7611,14.779,183600.0
2008-05-02 10:20:00,16.54,16.54,16.41,16.42,192200.0,14.788,14.788,14.6717,14.6807,192200.0
2008-05-02 10:30:00,16.41,16.5,16.4,16.46,102000.0,14.6717,14.7522,14.6628,14.7164,102000.0
2008-05-02 10:40:00,16.46,16.52,16.42,16.51,172600.0,14.7164,14.7701,14.6807,14.7611,172600.0
2008-05-02 10:50:00,16.5,16.57,16.5,16.52,132000.0,14.7522,14.8148,14.7522,14.7701,132000.0
2008-05-02 11:00:00,16.53,16.6,16.52,16.6,103600.0,14.779,14.8416,14.7701,14.8416,103600.0
2008-05-02 11:10:00,16.6,16.61,16.49,16.5,270400.0,14.8416,14.8505,14.7433,14.7522,270400.0
2008-05-02 11:20:00,16.5,16.52,16.42,16.5,193400.0,14.7522,14.7701,14.6807,14.7522,193400.0
2008-05-02 11:30:00,16.5,16.53,16.46,16.51,186200.0,14.7522,14.779,14.7164,14.7611,186200.0
2008-05-02 11:40:00,16.51,16.59,16.51,16.56,198800.0,14.7611,14.8327,14.7611,14.8058,198800.0
2008-05-02 11:50:00,16.56,16.57,16.48,16.49,134000.0,14.8058,14.8148,14.7343,14.7433,134000.0
2008-05-02 12:00:00,16.49,16.49,16.43,16.46,180000.0,14.7433,14.7433,14.6896,14.7164,180000.0
2008-05-02 12:10:00,16.45,16.5,16.44,16.47,110600.0,14.7075,14.7522,14.6985,14.7254,110600.0
2008-05-02 12:20:00,16.47,16.48,16.44,16.45,51000.0,14.7254,14.7343,14.6985,14.7075,51000.0
2008-05-02 12:30:00,16.45,16.45,16.38,16.4,88400.0,14.7075,14.7075,14.6449,14.6628,88400.0
2008-05-02 12:40:00,16.4,16.43,16.39,16.39,87000.0,14.6628,14.6896,14.6538,14.6538,87000.0
2008-05-02 12:50:00,16.39,16.43,16.39,16.4,115600.0,14.6538,14.6896,14.6538,14.6628,115600.0
2008-05-02 13:00:00,16.41,16.42,16.35,16.36,138600.0,14.6717,14.6807,14.6181,14.627,138600.0
2008-05-02 13:10:00,16.36,16.42,16.36,16.41,76800.0,14.627,14.6807,14.627,14.6717,76800.0
2008-05-02 13:20:00,16.41,16.43,16.41,16.41,47200.0,14.6717,14.6896,14.6717,14.6717,47200.0
2008-05-02 13:30:00,16.42,16.42,16.38,16.38,70200.0,14.6807,14.6807,14.6449,14.6449,70200.0
2008-05-02 13:40:00,16.38,16.41,16.36,16.39,138000.0,14.6449,14.6717,14.627,14.6538,138000.0
2008-05-02 13:50:00,16.39,16.4,16.34,16.36,35600.0,14.6538,14.6628,14.6091,14.627,35600.0
2008-05-02 14:00:00,16.36,16.39,16.29,16.3,94000.0,14.627,14.6538,14.5644,14.5734,94000.0
2008-05-02 14:10:00,16.31,16.39,16.31,16.36,72600.0,14.5823,14.6538,14.5823,14.627,72600.0
2008-05-02 14:20:00,16.36,16.38,16.34,16.36,84400.0,14.627,14.6449,14.6091,14.627,84400.0
2008-05-02 14:30:00,16.36,16.43,16.34,16.42,116000.0,14.627,14.6896,14.6091,14.6807,116000.0
2008-05-02 14:40:00,16.42,16.43,16.36,16.41,108800.0,14.6807,14.6896,14.627,14.6717,108800.0
2008-05-02 14:50:00,16.41,16.42,16.38,16.39,107400.0,14.6717,14.6807,14.6449,14.6538,107400.0
2008-05-02 15:00:00,16.39,16.4,16.36,16.39,97800.0,14.6538,14.6628,14.627,14.6538,97800.0
2008-05-02 15:10:00,16.39,16.46,16.39,16.43,109800.0,14.6538,14.7164,14.6538,14.6896,109800.0
2008-05-02 15:20:00,16.43,16.48,16.42,16.45,107600.0,14.6896,14.7343,14.6807,14.7075,107600.0
2008-05-02 15:30:00,16.45,16.48,16.43,16.46,119800.0,14.7075,14.7343,14.6896,14.7164,119800.0
2008-05-02 15:40:00,16.46,16.48,16.43,16.46,152600.0,14.7164,14.7343,14.6896,14.7164,152600.0
2008-05-02 15:50:00,16.47,16.54,16.46,16.53,370000.0,14.7254,14.788,14.7164,14.779,370000.0
2008-05-05 09:30:00,16.68,16.68,16.38,16.56,324000.0,14.9131,14.9131,14.6449,14.8058,324000.0
2008-05-05 09:40:00,16.55,16.58,16.46,16.49,142600.0,14.7969,14.8237,14.7164,14.7433,142600.0
2008-05-05 09:50:00,16.5,16.56,16.49,16.49,196400.0,14.7522,14.8058,14.7433,14.7433,196400.0
2008-05-05 10:00:00,16.5,16.7,16.5,16.69,195600.0,14.7522,14.931,14.7522,14.9221,195600.0
2008-05-05 10:10:00,16.69,16.72,16.48,16.53,394800.0,14.9221,14.9489,14.7343,14.779,394800.0
2008-05-05 10:20:00,16.55,16.57,16.43,16.45,89000.0,14.7969,14.8148,14.6896,14.7075,89000.0
2008-05-05 10:30:00,16.45,16.48,16.41,16.44,89000.0,14.7075,14.7343,14.6717,14.6985,89000.0
2008-05-05 10:40:00,16.44,16.5,16.43,16.46,70600.0,14.6985,14.7522,14.6896,14.7164,70600.0
2008-05-05 10:50:00,16.46,16.47,16.36,16.36,88800.0,14.7164,14.7254,14.627,14.627,88800.0
2008-05-05 11:00:00,16.36,16.39,16.32,16.36,85600.0,14.627,14.6538,14.5913,14.627,85600.0
2008-05-05 11:10:00,16.36,16.39,16.36,16.38,55400.0,14.627,14.6538,14.627,14.6449,55400.0
2008-05-05 11:20:00,16.38,16.47,16.38,16.47,98000.0,14.6449,14.7254,14.6449,14.7254,98000.0
2008-05-05 11:30:00,16.47,16.57,16.47,16.55,95600.0,14.7254,14.8148,14.7254,14.7969,95600.0
2008-05-05 11:40:00,16.55,16.6,16.54,16.59,54400.0,14.7969,14.8416,14.788,14.8327,54400.0
2008-05-05 11:50:00,16.59,16.64,16.57,16.63,113600.0,14.8327,14.8774,14.8148,14.8684,113600.0
2008-05-05 12:00:00,16.63,16.65,16.62,16.63,36200.0,14.8684,14.8863,14.8595,14.8684,36200.0
2008-05-05 12:10:00,16.63,16.64,16.57,16.59,67400.0,14.8684,14.8774,14.8148,14.8327,67400.0
2008-05-05 12:20:00,16.59,16.6,16.57,16.58,98600.0,14.8327,14.8416,14.8148,14.8237,98600.0
2008-05-05 12:30:00,16.59,16.64,16.57,16.63,168000.0,14.8327,14.8774,14.8148,14.8684,168000.0
2008-05-05 12:40:00,16.63,16.67,16.63,16.66,78200.0,14.8684,14.9042,14.8684,14.8952,78200.0
2008-05-05 12:50:00,16.66,16.68,16.65,16.65,40800.0,14.8952,14.9131,14.8863,14.8863,40800.0
2008-05-05 13:00:00,16.66,16.7,16.65,16.69,133000.0,14.8952,14.931,14.8863,14.9221,133000.0
2008-05-05 13:10:00,16.69,16.7,16.63,16.64,116600.0,14.9221,14.931,14.8684,14.8774,116600.0
2008-05-05 13:20:00,16.65,16.68,16.65,16.68,166000.0,14.8863,14.9131,14.8863,14.9131,166000.0
2008-05-05 13:30:00,16.68,16.72,16.66,16.7,251400.0,14.9131,14.9489,14.8952,14.931,251400.0
2008-05-05 13:40:00,16.69,16.71,16.67,16.7,109000.0,14.9221,14.9399,14.9042,14.931,109000.0
2008-05-05 13:50:00,16.7,16.71,16.63,16.64,235200.0,14.931,14.9399,14.8684,14.8774,235200.0
2008-05-05 14:00:00,16.64,16.65,16.6,16.6,69400.0,14.8774,14.8863,14.8416,14.8416,69400.0
2008-05-05 14:10:00,16.61,16.61,16.51,16.55,80200.0,14.8505,14.8505,14.7611,14.7969,80200.0
2008-05-05 14:20:00,16.55,16.58,16.54,16.57,74600.0,14.7969,14.8237,14.788,14.8148,74600.0
2008-05-05 14:30:00,16.57,16.6,16.52,16.54,106800.0,14.8148,14.8416,14.7701,14.788,106800.0
2008-05-05 14:40:00,16.53,16.55,16.5,16.54,114400.0,14.779,14.7969,14.7522,14.788,114400.0
2008-05-05 14:50:00,16.55,16.57,16.52,16.53,97800.0,14.7969,14.8148,14.7701,14.779,97800.0
2008-05-05 15:00:00,16.53,16.56,16.5,16.55,125600.0,14.779,14.8058,14.7522,14.7969,125600.0
2008-05-05 15:10:00,16.55,16.56,16.53,16.54,105800.0,14.7969,14.8058,14.779,14.788,105800.0
2008-05-05 15:20:00,16.54,16.56,16.5,16.51,154400.0,14.788,14.8058,14.7522,14.7611,154400.0
2008-05-05 15:30:00,16.52,16.59,16.51,16.58,247000.0,14.7701,14.8327,14.7611,14.8237,247000.0
2008-05-05 15:40:00,16.58,16.61,16.56,16.6,271000.0,14.8237,14.8505,14.8058,14.8416,271000.0
2008-05-05 15:50:00,16.6,16.64,16.58,16.63,287000.0,14.8416,14.8774,14.8237,14.8684,287000.0
2008-05-06 09:30:00,16.67,16.7,16.16,16.17,589800.0,14.9042,14.931,14.4482,14.4571,589800.0
2008-05-06 09:40:00,16.18,16.23,16.13,16.15,601000.0,14.4661,14.5108,14.4214,14.4393,601000.0
2008-05-06 09:50:00,16.15,16.15,15.92,16.0,942400.0,14.4393,14.4393,14.2336,14.3052,942400.0
2008-05-06 10:00:00,16.0,16.13,15.99,16.13,352600.0,14.3052,14.4214,14.2962,14.4214,352600.0
2008-05-06 10:10:00,16.13,16.22,16.12,16.22,274800.0,14.4214,14.5019,14.4124,14.5019,274800.0
2008-05-06 10:20:00,16.22,16.33,16.21,16.25,653200.0,14.5019,14.6002,14.4929,14.5287,653200.0
2008-05-06 10:30:00,16.26,16.3,16.22,16.27,290200.0,14.5376,14.5734,14.5019,14.5466,290200.0
2008-05-06 10:40:00,16.27,16.43,16.25,16.41,409800.0,14.5466,14.6896,14.5287,14.6717,409800.0
2008-05-06 10:50:00,16.42,16.47,16.37,16.42,286600.0,14.6807,14.7254,14.636,14.6807,286600.0
2008-05-06 11:00:00,16.42,16.5,16.41,16.49,270000.0,14.6807,14.7522,14.6717,14.7433,270000.0
2008-05-06 11:10:00,16.48,16.54,16.44,16.48,201600.0,14.7343,14.788,14.6985,14.7343,201600.0
2008-05-06 11:20:00,16.49,16.52,16.46,16.52,254000.0,14.7433,14.7701,14.7164,14.7701,254000.0
2008-05-06 11:30:00,16.52,16.63,16.52,16.54,179000.0,14.7701,14.8684,14.7701,14.788,179000.0
2008-05-06 11:40:00,16.54,16.58,16.53,16.58,88200.0,14.788,14.8237,14.779,14.8237,88200.0
2008-05-06 11:50:00,16.57,16.62,16.55,16.62,84400.0,14.8148,14.8595,14.7969,14.8595,84400.0
2008-05-06 12:00:00,16.62,16.75,16.62,16.75,213800.0,14.8595,14.9757,14.8595,14.9757,213800.0
2008-05-06 12:10:00,16.75,16.79,16.68,16.73,139200.0,14.9757,15.0115,14.9131,14.9578,139200.0
2008-05-06 12:20:00,16.72,16.75,16.7,16.7,76400.0,14.9489,14.9757,14.931,14.931,76400.0
2008-05-06 12:30:00,16.7,16.7,16.68,16.68,79400.0,14.931,14.931,14.9131,14.9131,79400.0
2008-05-06 12:40:00,16.68,16.75,16.67,16.71,203400.0,14.9131,14.9757,14.9042,14.9399,203400.0
2008-05-06 12:50:00,16.72,16.79,16.71,16.79,85400.0,14.9489,15.0115,14.9399,15.0115,85400.0
2008-05-06 13:00:00,16.79,16.82,16.76,16.82,223000.0,15.0115,15.0383,14.9847,15.0383,223000.0
2008-05-06 13:10:00,16.83,16.91,16.82,16.88,303400.0,15.0472,15.1188,15.0383,15.0919,303400.0
2008-05-06 13:20:00,16.89,17.04,16.88,17.0,568000.0,15.1009,15.235,15.0919,15.1992,568000.0
2008-05-06 13:30:00,17.0,17.04,16.96,16.97,301000.0,15.1992,15.235,15.1635,15.1724,301000.0
2008-05-06 13:40:00,16.97,17.05,16.93,17.05,332800.0,15.1724,15.2439,15.1366,15.2439,332800.0
2008-05-06 13:50:00,17.05,17.08,17.0,17.06,358600.0,15.2439,15.2708,15.1992,15.2529,358600.0
2008-05-06 14:00:00,17.06,17.11,17.06,17.1,464400.0,15.2529,15.2976,15.2529,15.2886,464400.0
2008-05-06 14:10:00,17.1,17.14,17.05,17.08,382000.0,15.2886,15.3244,15.2439,15.2708,382000.0
2008-05-06 14:20:00,17.08,17.17,17.05,17.15,263600.0,15.2708,15.3512,15.2439,15.3333,263600.0
2008-05-06 14:30:00,17.15,17.18,17.12,17.12,512800.0,15.3333,15.3602,15.3065,15.3065,512800.0
2008-05-06 14:40:00,17.13,17.18,17.12,17.18,360800.0,15.3155,15.3602,15.3065,15.3602,360800.0
2008-05-06 14:50:00,17.18,17.25,17.15,17.25,713000.0,15.3602,15.4227,15.3333,15.4227,713000.0
2008-05-06 15:00:00,17.25,17.45,17.24,17.37,852600.0,15.4227,15.6016,15.4138,15.53,852600.0
2008-05-06 15:10:00,17.36,17.46,17.32,17.4,668000.0,15.5211,15.6105,15.4853,15.5569,668000.0
2008-05-06 15:20:00,17.4,17.43,17.14,17.14,577000.0,15.5569,15.5837,15.3244,15.3244,577000.0
2008-05-06 15:30:00,17.14,17.15,16.95,17.01,1077000.0,15.3244,15.3333,15.1545,15.2082,1077000.0
2008-05-06 15:40:00,17.01,17.04,16.79,16.8,815200.0,15.2082,15.235,15.0115,15.0204,815200.0
2008-05-06 15:50:00,16.8,17.0,16.8,16.88,1039600.0,15.0204,15.1992,15.0204,15.0919,1039600.0
2008-05-07 09:30:00,15.38,15.74,15.26,15.71,2824600.0,13.7508,14.0727,13.6435,14.0459,2824600.0
2008-05-07 09:40:00,15.7,15.73,15.4,15.41,2074800.0,14.0369,14.0638,13.7687,13.7777,2074800.0
2008-05-07 09:50:00,15.41,15.74,15.38,15.71,1560000.0,13.7777,14.0727,13.7508,14.0459,1560000.0
2008-05-07 10:00:00,15.71,15.79,15.52,15.53,1320200.0,14.0459,14.1174,13.876,13.8849,1320200.0
2008-05-07 10:10:00,15.52,15.53,15.42,15.47,1343200.0,13.876,13.8849,13.7866,13.8313,1343200.0
2008-05-07 10:20:00,15.48,15.51,15.42,15.46,1287600.0,13.8402,13.8671,13.7866,13.8224,1287600.0
2008-05-07 10:30:00,15.47,15.58,15.46,15.52,601600.0,13.8313,13.9296,13.8224,13.876,601600.0
2008-05-07 10:40:00,15.53,15.63,15.5,15.59,487800.0,13.8849,13.9744,13.8581,13.9386,487800.0
2008-05-07 10:50:00,15.59,15.63,15.51,15.61,513000.0,13.9386,13.9744,13.8671,13.9565,513000.0
2008-05-07 11:00:00,15.62,15.62,15.55,15.55,327800.0,13.9654,13.9654,13.9028,13.9028,327800.0
2008-05-07 11:10:00,15.55,15.56,15.4,15.45,657600.0,13.9028,13.9118,13.7687,13.8134,657600.0
2008-05-07 11:20:00,15.45,15.5,15.4,15.49,708200.0,13.8134,13.8581,13.7687,13.8492,708200.0
2008-05-07 11:30:00,15.49,15.49,15.26,15.26,584600.0,13.8492,13.8492,13.6435,13.6435,584600.0
2008-05-07 11:40:00,15.27,15.3,15.17,15.18,773000.0,13.6525,13.6793,13.5631,13.572,773000.0
2008-05-07 11:50:00,15.18,15.38,15.17,15.37,420400.0,13.572,13.7508,13.5631,13.7419,420400.0
2008-05-07 12:00:00,15.38,15.38,15.24,15.26,373400.0,13.7508,13.7508,13.6257,13.6435,373400.0
2008-05-07 12:10:00,15.26,15.32,15.26,15.28,229600.0,13.6435,13.6972,13.6435,13.6614,229600.0
2008-05-07 12:20:00,15.29,15.34,15.24,15.33,688000.0,13.6704,13.7151,13.6257,13.7061,688000.0
2008-05-07 12:30:00,15.34,15.34,15.3,15.3,304000.0,13.7151,13.7151,13.6793,13.6793,304000.0
2008-05-07 12:40:00,15.3,15.31,15.28,15.31,287400.0,13.6793,13.6882,13.6614,13.6882,287400.0
2008-05-07 12:50:00,15.31,15.4,15.3,15.35,759000.0,13.6882,13.7687,13.6793,13.724,759000.0
2008-05-07 13:00:00,15.36,15.37,15.3,15.31,709400.0,13.733,13.7419,13.6793,13.6882,709400.0
2008-05-07 13:10:00,15.31,15.34,15.27,15.33,394000.0,13.6882,13.7151,13.6525,13.7061,394000.0
2008-05-07 13:20:00,15.33,15.33,15.29,15.29,337200.0,13.7061,13.7061,13.6704,13.6704,337200.0
2008-05-07 13:30:00,15.29,15.33,15.25,15.3,516400.0,13.6704,13.7061,13.6346,13.6793,516400.0
2008-05-07 13:40:00,15.3,15.3,15.24,15.27,232600.0,13.6793,13.6793,13.6257,13.6525,232600.0
2008-05-07 13:50:00,15.27,15.29,15.24,15.28,511600.0,13.6525,13.6704,13.6257,13.6614,511600.0
2008-05-07 14:00:00,15.28,15.38,15.28,15.32,648600.0,13.6614,13.7508,13.6614,13.6972,648600.0
2008-05-07 14:10:00,15.33,15.33,15.27,15.3,153200.0,13.7061,13.7061,13.6525,13.6793,153200.0
2008-05-07 14:20:00,15.3,15.31,15.21,15.23,299400.0,13.6793,13.6882,13.5988,13.6167,299400.0
2008-05-07 14:30:00,15.22,15.23,15.14,15.14,298200.0,13.6078,13.6167,13.5363,13.5363,298200.0
2008-05-07 14:40:00,15.13,15.2,15.13,15.13,240400.0,13.5273,13.5899,13.5273,13.5273,240400.0
2008-05-07 14:50:00,15.13,15.17,15.13,15.15,280400.0,13.5273,13.5631,13.5273,13.5452,280400.0
2008-05-07 15:00:00,15.15,15.19,15.13,15.18,620400.0,13.5452,13.581,13.5273,13.572,620400.0
2008-05-07 15:10:00,15.18,15.18,15.12,15.13,660600.0,13.572,13.572,13.5184,13.5273,660600.0
2008-05-07 15:20:00,15.13,15.15,15.01,15.04,981600.0,13.5273,13.5452,13.42,13.4468,981600.0
2008-05-07 15:30:00,15.05,15.16,15.05,15.15,540600.0,13.4558,13.5541,13.4558,13.5452,540600.0
2008-05-07 15:40:00,15.15,15.16,15.06,15.1,657600.0,13.5452,13.5541,13.4647,13.5005,657600.0
2008-05-07 15:50:00,15.1,15.17,15.02,15.13,1325600.0,13.5005,13.5631,13.429,13.5273,1325600.0
2008-05-08 09:30:00,15.24,15.3,15.0,15.03,583600.0,13.6257,13.6793,13.4111,13.4379,583600.0
2008-05-08 09:40:00,15.04,15.04,14.65,14.72,871000.0,13.4468,13.4468,13.0982,13.1607,871000.0
2008-05-08 09:50:00,14.72,14.86,14.67,14.84,1214200.0,13.1607,13.2859,13.116,13.268,1214200.0
2008-05-08 10:00:00,14.84,14.9,14.74,14.8,589200.0,13.268,13.3217,13.1786,13.2323,589200.0
2008-05-08 10:10:00,14.79,14.81,14.72,14.74,391200.0,13.2233,13.2412,13.1607,13.1786,391200.0
2008-05-08 10:20:00,14.74,14.76,14.65,14.71,426000.0,13.1786,13.1965,13.0982,13.1518,426000.0
2008-05-08 10:30:00,14.71,14.76,14.68,14.74,418000.0,13.1518,13.1965,13.125,13.1786,418000.0
2008-05-08 10:40:00,14.74,14.76,14.7,14.7,228600.0,13.1786,13.1965,13.1429,13.1429,228600.0
2008-05-08 10:50:00,14.7,14.72,14.63,14.65,369400.0,13.1429,13.1607,13.0803,13.0982,369400.0
2008-05-08 11:00:00,14.65,14.76,14.65,14.74,334000.0,13.0982,13.1965,13.0982,13.1786,334000.0
2008-05-08 11:10:00,14.75,14.75,14.69,14.71,432200.0,13.1876,13.1876,13.1339,13.1518,432200.0
2008-05-08 11:20:00,14.7,14.74,14.65,14.66,437200.0,13.1429,13.1786,13.0982,13.1071,437200.0
2008-05-08 11:30:00,14.67,14.67,14.56,14.59,384400.0,13.116,13.116,13.0177,13.0445,384400.0
2008-05-08 11:40:00,14.59,14.6,14.47,14.49,439200.0,13.0445,13.0535,12.9372,12.9551,439200.0
2008-05-08 11:50:00,14.5,14.67,14.42,14.63,789000.0,12.964,13.116,12.8925,13.0803,789000.0
2008-05-08 12:00:00,14.65,14.7,14.62,14.69,333000.0,13.0982,13.1429,13.0713,13.1339,333000.0
2008-05-08 12:10:00,14.69,14.76,14.67,14.74,524800.0,13.1339,13.1965,13.116,13.1786,524800.0
2008-05-08 12:20:00,14.74,14.75,14.73,14.74,387200.0,13.1786,13.1876,13.1697,13.1786,387200.0
2008-05-08 12:30:00,14.74,14.8,14.72,14.75,509000.0,13.1786,13.2323,13.1607,13.1876,509000.0
2008-05-08 12:40:00,14.75,14.78,14.75,14.78,259600.0,13.1876,13.2144,13.1876,13.2144,259600.0
2008-05-08 12:50:00,14.78,14.9,14.76,14.9,1110000.0,13.2144,13.3217,13.1965,13.3217,1110000.0
2008-05-08 13:00:00,14.9,14.94,14.86,14.87,418000.0,13.3217,13.3574,13.2859,13.2949,418000.0
2008-05-08 13:10:00,14.87,14.89,14.82,14.82,253600.0,13.2949,13.3127,13.2502,13.2502,253600.0
2008-05-08 13:20:00,14.82,14.92,14.81,14.88,703400.0,13.2502,13.3396,13.2412,13.3038,703400.0
2008-05-08 13:30:00,14.88,14.97,14.88,14.95,397600.0,13.3038,13.3843,13.3038,13.3664,397600.0
2008-05-08 13:40:00,14.95,14.97,14.95,14.95,166200.0,13.3664,13.3843,13.3664,13.3664,166200.0
2008-05-08 13:50:00,14.95,14.99,14.94,14.99,682000.0,13.3664,13.4021,13.3574,13.4021,682000.0
2008-05-08 14:00:00,14.99,14.99,14.93,14.93,281200.0,13.4021,13.4021,13.3485,13.3485,281200.0
2008-05-08 14:10:00,14.93,14.94,14.86,14.9,238400.0,13.3485,13.3574,13.2859,13.3217,238400.0
2008-05-08 14:20:00,14.9,14.9,14.8,14.83,402000.0,13.3217,13.3217,13.2323,13.2591,402000.0
2008-05-08 14:30:00,14.83,14.85,14.8,14.81,332400.0,13.2591,13.277,13.2323,13.2412,332400.0
2008-05-08 14:40:00,14.81,14.82,14.72,14.78,248400.0,13.2412,13.2502,13.1607,13.2144,248400.0
2008-05-08 14:50:00,14.78,14.8,14.76,14.77,133600.0,13.2144,13.2323,13.1965,13.2054,133600.0
2008-05-08 15:00:00,14.77,14.83,14.77,14.79,151800.0,13.2054,13.2591,13.2054,13.2233,151800.0
2008-05-08 15:10:00,14.79,14.82,14.76,14.81,232800.0,13.2233,13.2502,13.1965,13.2412,232800.0
2008-05-08 15:20:00,14.81,14.88,14.78,14.85,434600.0,13.2412,13.3038,13.2144,13.277,434600.0
2008-05-08 15:30:00,14.85,14.88,14.82,14.83,391200.0,13.277,13.3038,13.2502,13.2591,391200.0
2008-05-08 15:40:00,14.83,14.91,14.82,14.9,771400.0,13.2591,13.3306,13.2502,13.3217,771400.0
2008-05-08 15:50:00,14.9,14.97,14.89,14.9,1715400.0,13.3217,13.3843,13.3127,13.3217,1715400.0
2008-05-09 09:30:00,14.88,14.88,14.51,14.76,411600.0,13.3038,13.3038,12.973,13.1965,411600.0
2008-05-09 09:40:00,14.76,14.85,14.74,14.85,418400.0,13.1965,13.277,13.1786,13.277,418400.0
2008-05-09 09:50:00,14.85,14.95,14.84,14.93,241600.0,13.277,13.3664,13.268,13.3485,241600.0
2008-05-09 10:00:00,14.93,15.05,14.92,15.04,366000.0,13.3485,13.4558,13.3396,13.4468,366000.0
2008-05-09 10:10:00,15.04,15.04,14.93,14.99,200600.0,13.4468,13.4468,13.3485,13.4021,200600.0
2008-05-09 10:20:00,14.99,15.01,14.96,14.97,116600.0,13.4021,13.42,13.3753,13.3843,116600.0
2008-05-09 10:30:00,14.97,15.0,14.96,14.98,296600.0,13.3843,13.4111,13.3753,13.3932,296600.0
2008-05-09 10:40:00,14.98,15.1,14.97,15.09,308200.0,13.3932,13.5005,13.3843,13.4916,308200.0
2008-05-09 10:50:00,15.09,15.1,15.03,15.06,289800.0,13.4916,13.5005,13.4379,13.4647,289800.0
2008-05-09 11:00:00,15.07,15.1,14.99,15.06,198600.0,13.4737,13.5005,13.4021,13.4647,198600.0
2008-05-09 11:10:00,15.06,15.06,15.02,15.04,178800.0,13.4647,13.4647,13.429,13.4468,178800.0
2008-05-09 11:20:00,15.04,15.05,14.97,14.99,168400.0,13.4468,13.4558,13.3843,13.4021,168400.0
2008-05-09 11:30:00,14.98,14.98,14.93,14.93,126800.0,13.3932,13.3932,13.3485,13.3485,126800.0
2008-05-09 11:40:00,14.94,14.97,14.94,14.96,78600.0,13.3574,13.3843,13.3574,13.3753,78600.0
2008-05-09 11:50:00,14.97,14.97,14.93,14.95,108400.0,13.3843,13.3843,13.3485,13.3664,108400.0
2008-05-09 12:00:00,14.95,14.96,14.92,14.92,129400.0,13.3664,13.3753,13.3396,13.3396,129400.0
2008-05-09 12:10:00,14.93,14.94,14.9,14.93,113600.0,13.3485,13.3574,13.3217,13.3485,113600.0
2008-05-09 12:20:00,14.94,14.94,14.9,14.93,151000.0,13.3574,13.3574,13.3217,13.3485,151000.0
2008-05-09 12:30:00,14.93,14.94,14.9,14.93,125000.0,13.3485,13.3574,13.3217,13.3485,125000.0
2008-05-09 12:40:00,14.93,14.93,14.88,14.9,140600.0,13.3485,13.3485,13.3038,13.3217,140600.0
2008-05-09 12:50:00,14.89,14.9,14.89,14.9,81400.0,13.3127,13.3217,13.3127,13.3217,81400.0
2008-05-09 13:00:00,14.9,14.9,14.85,14.86,218600.0,13.3217,13.3217,13.277,13.2859,218600.0
2008-05-09 13:10:00,14.87,14.88,14.78,14.83,256200.0,13.2949,13.3038,13.2144,13.2591,256200.0
2008-05-09 13:20:00,14.83,14.85,14.83,14.83,114600.0,13.2591,13.277,13.2591,13.2591,114600.0
2008-05-09 13:30:00,14.83,14.83,14.79,14.8,383600.0,13.2591,13.2591,13.2233,13.2323,383600.0
2008-05-09 13:40:00,14.8,14.81,14.8,14.81,133800.0,13.2323,13.2412,13.2323,13.2412,133800.0
2008-05-09 13:50:00,14.81,14.81,14.79,14.8,238600.0,13.2412,13.2412,13.2233,13.2323,238600.0
2008-05-09 14:00:00,14.8,14.81,14.78,14.78,217800.0,13.2323,13.2412,13.2144,13.2144,217800.0
2008-05-09 14:10:00,14.79,14.8,14.76,14.79,391200.0,13.2233,13.2323,13.1965,13.2233,391200.0
2008-05-09 14:20:00,14.78,14.79,14.75,14.78,233800.0,13.2144,13.2233,13.1876,13.2144,233800.0
2008-05-09 14:30:00,14.77,14.8,14.74,14.76,224000.0,13.2054,13.2323,13.1786,13.1965,224000.0
2008-05-09 14:40:00,14.77,14.78,14.74,14.78,419600.0,13.2054,13.2144,13.1786,13.2144,419600.0
2008-05-09 14:50:00,14.78,14.84,14.77,14.83,316200.0,13.2144,13.268,13.2054,13.2591,316200.0
2008-05-09 15:00:00,14.83,14.86,14.82,14.85,268000.0,13.2591,13.2859,13.2502,13.277,268000.0
2008-05-09 15:10:00,14.85,14.85,14.81,14.81,196000.0,13.277,13.277,13.2412,13.2412,196000.0
2008-05-09 15:20:00,14.81,14.87,14.8,14.85,350800.0,13.2412,13.2949,13.2323,13.277,350800.0
2008-05-09 15:30:00,14.85,14.88,14.84,14.88,269600.0,13.277,13.3038,13.268,13.3038,269600.0
2008-05-09 15:40:00,14.88,14.91,14.83,14.87,590200.0,13.3038,13.3306,13.2591,13.2949,590200.0
2008-05-09 15:50:00,14.87,14.88,14.84,14.86,761800.0,13.2949,13.3038,13.268,13.2859,761800.0
2008-05-12 09:30:00,15.1,15.1,14.77,14.83,167200.0,13.5005,13.5005,13.2054,13.2591,167200.0
2008-05-12 09:40:00,14.83,14.88,14.78,14.79,160800.0,13.2591,13.3038,13.2144,13.2233,160800.0
2008-05-12 09:50:00,14.78,14.78,14.65,14.72,227000.0,13.2144,13.2144,13.0982,13.1607,227000.0
2008-05-12 10:00:00,14.72,14.72,14.57,14.57,211400.0,13.1607,13.1607,13.0266,13.0266,211400.0
2008-05-12 10:10:00,14.57,14.58,14.51,14.56,319000.0,13.0266,13.0356,12.973,13.0177,319000.0
2008-05-12 10:20:00,14.56,14.68,14.55,14.6,169600.0,13.0177,13.125,13.0088,13.0535,169600.0
2008-05-12 10:30:00,14.6,14.67,14.58,14.67,232200.0,13.0535,13.116,13.0356,13.116,232200.0
2008-05-12 10:40:00,14.67,14.78,14.67,14.77,358200.0,13.116,13.2144,13.116,13.2054,358200.0
2008-05-12 10:50:00,14.77,14.8,14.66,14.67,284600.0,13.2054,13.2323,13.1071,13.116,284600.0
2008-05-12 11:00:00,14.67,14.72,14.67,14.68,125800.0,13.116,13.1607,13.116,13.125,125800.0
2008-05-12 11:10:00,14.69,14.74,14.68,14.69,127000.0,13.1339,13.1786,13.125,13.1339,127000.0
2008-05-12 11:20:00,14.69,14.74,14.69,14.72,146600.0,13.1339,13.1786,13.1339,13.1607,146600.0
2008-05-12 11:30:00,14.72,14.74,14.71,14.74,95600.0,13.1607,13.1786,13.1518,13.1786,95600.0
2008-05-12 11:40:00,14.74,14.78,14.71,14.75,266800.0,13.1786,13.2144,13.1518,13.1876,266800.0
2008-05-12 11:50:00,14.76,14.77,14.72,14.74,292400.0,13.1965,13.2054,13.1607,13.1786,292400.0
2008-05-12 12:00:00,14.74,14.74,14.72,14.74,632600.0,13.1786,13.1786,13.1607,13.1786,632600.0
2008-05-12 12:10:00,14.74,14.75,14.69,14.74,251200.0,13.1786,13.1876,13.1339,13.1786,251200.0
2008-05-12 12:20:00,14.73,14.74,14.67,14.72,245800.0,13.1697,13.1786,13.116,13.1607,245800.0
2008-05-12 12:30:00,14.72,14.73,14.68,14.69,272000.0,13.1607,13.1697,13.125,13.1339,272000.0
2008-05-12 12:40:00,14.69,14.7,14.69,14.69,49600.0,13.1339,13.1429,13.1339,13.1339,49600.0
2008-05-12 12:50:00,14.69,14.74,14.69,14.72,89800.0,13.1339,13.1786,13.1339,13.1607,89800.0
2008-05-12 13:00:00,14.72,14.72,14.69,14.69,78800.0,13.1607,13.1607,13.1339,13.1339,78800.0
2008-05-12 13:10:00,14.69,14.72,14.69,14.71,79200.0,13.1339,13.1607,13.1339,13.1518,79200.0
2008-05-12 13:20:00,14.71,14.71,14.66,14.67,209800.0,13.1518,13.1518,13.1071,13.116,209800.0
2008-05-12 13:30:00,14.67,14.67,14.6,14.62,226400.0,13.116,13.116,13.0535,13.0713,226400.0
2008-05-12 13:40:00,14.62,14.62,14.58,14.6,212400.0,13.0713,13.0713,13.0356,13.0535,212400.0
2008-05-12 13:50:00,14.59,14.62,14.55,14.61,1501600.0,13.0445,13.0713,13.0088,13.0624,1501600.0
2008-05-12 14:00:00,14.61,14.61,14.57,14.58,235200.0,13.0624,13.0624,13.0266,13.0356,235200.0
2008-05-12 14:10:00,14.58,14.65,14.58,14.65,184000.0,13.0356,13.0982,13.0356,13.0982,184000.0
2008-05-12 14:20:00,14.65,14.74,14.61,14.73,264000.0,13.0982,13.1786,13.0624,13.1697,264000.0
2008-05-12 14:30:00,14.73,14.79,14.72,14.78,267400.0,13.1697,13.2233,13.1607,13.2144,267400.0
2008-05-12 14:40:00,14.78,14.81,14.77,14.81,109400.0,13.2144,13.2412,13.2054,13.2412,109400.0
2008-05-12 14:50:00,14.81,14.83,14.8,14.8,114200.0,13.2412,13.2591,13.2323,13.2323,114200.0
2008-05-12 15:00:00,14.81,14.94,14.77,14.93,1085800.0,13.2412,13.3574,13.2054,13.3485,1085800.0
2008-05-12 15:10:00,14.93,15.08,14.93,15.06,599600.0,13.3485,13.4826,13.3485,13.4647,599600.0
2008-05-12 15:20:00,15.06,15.15,15.05,15.1,585800.0,13.4647,13.5452,13.4558,13.5005,585800.0
2008-05-12 15:30:00,15.1,15.1,15.06,15.06,363000.0,13.5005,13.5005,13.4647,13.4647,363000.0
2008-05-12 15:40:00,15.06,15.08,15.01,15.01,551400.0,13.4647,13.4826,13.42,13.42,551400.0
2008-05-12 15:50:00,15.02,15.09,14.98,15.09,876800.0,13.429,13.4916,13.3932,13.4916,876800.0
2008-05-13 09:30:00,15.15,15.16,14.88,14.98,297800.0,13.5452,13.5541,13.3038,13.3932,297800.0
2008-05-13 09:40:00,14.98,15.03,14.92,14.99,263200.0,13.3932,13.4379,13.3396,13.4021,263200.0
2008-05-13 09:50:00,14.99,14.99,14.87,14.92,209400.0,13.4021,13.4021,13.2949,13.3396,209400.0
2008-05-13 10:00:00,14.92,14.92,14.71,14.79,291400.0,13.3396,13.3396,13.1518,13.2233,291400.0
2008-05-13 10:10:00,14.8,14.84,14.76,14.8,219600.0,13.2323,13.268,13.1965,13.2323,219600.0
2008-05-13 10:20:00,14.8,14.82,14.72,14.74,216200.0,13.2323,13.2502,13.1607,13.1786,216200.0
2008-05-13 10:30:00,14.74,14.79,14.72,14.77,280800.0,13.1786,13.2233,13.1607,13.2054,280800.0
2008-05-13 10:40:00,14.76,14.77,14.63,14.67,366600.0,13.1965,13.2054,13.0803,13.116,366600.0
2008-05-13 10:50:00,14.67,14.67,14.63,14.65,168000.0,13.116,13.116,13.0803,13.0982,168000.0
2008-05-13 11:00:00,14.65,14.66,14.65,14.65,216200.0,13.0982,13.1071,13.0982,13.0982,216200.0
2008-05-13 11:10:00,14.65,14.67,14.65,14.65,162400.0,13.0982,13.116,13.0982,13.0982,162400.0
2008-05-13 11:20:00,14.65,14.65,14.58,14.58,210600.0,13.0982,13.0982,13.0356,13.0356,210600.0
2008-05-13 11:30:00,14.58,14.62,14.58,14.6,162400.0,13.0356,13.0713,13.0356,13.0535,162400.0
2008-05-13 11:40:00,14.6,14.67,14.6,14.66,135000.0,13.0535,13.116,13.0535,13.1071,135000.0
2008-05-13 11:50:00,14.65,14.66,14.6,14.6,81200.0,13.0982,13.1071,13.0535,13.0535,81200.0
2008-05-13 12:00:00,14.6,14.62,14.6,14.61,259800.0,13.0535,13.0713,13.0535,13.0624,259800.0
2008-05-13 12:10:00,14.61,14.62,14.59,14.62,217200.0,13.0624,13.0713,13.0445,13.0713,217200.0
2008-05-13 12:20:00,14.62,14.69,14.61,14.67,120400.0,13.0713,13.1339,13.0624,13.116,120400.0
2008-05-13 12:30:00,14.67,14.71,14.67,14.68,105000.0,13.116,13.1518,13.116,13.125,105000.0
2008-05-13 12:40:00,14.68,14.68,14.63,14.65,153600.0,13.125,13.125,13.0803,13.0982,153600.0
2008-05-13 12:50:00,14.65,14.74,14.65,14.72,223200.0,13.0982,13.1786,13.0982,13.1607,223200.0
2008-05-13 13:00:00,14.72,14.72,14.7,14.71,77400.0,13.1607,13.1607,13.1429,13.1518,77400.0
2008-05-13 13:10:00,14.71,14.72,14.69,14.7,88200.0,13.1518,13.1607,13.1339,13.1429,88200.0
2008-05-13 13:20:00,14.7,14.76,14.7,14.74,166000.0,13.1429,13.1965,13.1429,13.1786,166000.0
2008-05-13 13:30:00,14.74,14.78,14.74,14.76,68800.0,13.1786,13.2144,13.1786,13.1965,68800.0
2008-05-13 13:40:00,14.76,14.8,14.75,14.8,105200.0,13.1965,13.2323,13.1876,13.2323,105200.0
2008-05-13 13:50:00,14.8,14.81,14.78,14.79,116600.0,13.2323,13.2412,13.2144,13.2233,116600.0
2008-05-13 14:00:00,14.79,14.81,14.78,14.79,97600.0,13.2233,13.2412,13.2144,13.2233,97600.0
2008-05-13 14:10:00,14.79,14.8,14.77,14.79,94800.0,13.2233,13.2323,13.2054,13.2233,94800.0
2008-05-13 14:20:00,14.79,14.8,14.77,14.79,81600.0,13.2233,13.2323,13.2054,13.2233,81600.0
2008-05-13 14:30:00,14.79,14.82,14.79,14.81,188000.0,13.2233,13.2502,13.2233,13.2412,188000.0
2008-05-13 14:40:00,14.81,14.83,14.79,14.79,150200.0,13.2412,13.2591,13.2233,13.2233,150200.0
2008-05-13 14:50:00,14.79,14.8,14.79,14.8,132800.0,13.2233,13.2323,13.2233,13.2323,132800.0
2008-05-13 15:00:00,14.8,14.92,14.8,14.91,396800.0,13.2323,13.3396,13.2323,13.3306,396800.0
2008-05-13 15:10:00,14.92,14.97,14.91,14.95,631800.0,13.3396,13.3843,13.3306,13.3664,631800.0
2008-05-13 15:20:00,14.95,14.97,14.95,14.96,807000.0,13.3664,13.3843,13.3664,13.3753,807000.0
2008-05-13 15:30:00,14.96,14.97,14.95,14.96,538800.0,13.3753,13.3843,13.3664,13.3753,538800.0
2008-05-13 15:40:00,14.96,14.97,14.6,14.96,641200.0,13.3753,13.3843,13.0535,13.3753,641200.0
2008-05-13 15:50:00,14.96,14.98,14.95,14.96,439400.0,13.3753,13.3932,13.3664,13.3753,439400.0
2008-05-14 09:30:00,14.99,15.08,14.85,15.08,124400.0,13.4021,13.4826,13.277,13.4826,124400.0
2008-05-14 09:40:00,15.07,15.1,14.99,15.05,165200.0,13.4737,13.5005,13.4021,13.4558,165200.0
2008-05-14 09:50:00,15.05,15.14,15.03,15.06,156400.0,13.4558,13.5363,13.4379,13.4647,156400.0
2008-05-14 10:00:00,15.06,15.13,15.03,15.13,166600.0,13.4647,13.5273,13.4379,13.5273,166600.0
2008-05-14 10:10:00,15.13,15.19,15.13,15.19,122600.0,13.5273,13.581,13.5273,13.581,122600.0
2008-05-14 10:20:00,15.18,15.24,15.18,15.24,159000.0,13.572,13.6257,13.572,13.6257,159000.0
2008-05-14 10:30:00,15.24,15.3,15.22,15.28,277600.0,13.6257,13.6793,13.6078,13.6614,277600.0
2008-05-14 10:40:00,15.29,15.41,15.28,15.37,335200.0,13.6704,13.7777,13.6614,13.7419,335200.0
2008-05-14 10:50:00,15.36,15.4,15.36,15.4,188800.0,13.733,13.7687,13.733,13.7687,188800.0
2008-05-14 11:00:00,15.4,15.43,15.37,15.38,246200.0,13.7687,13.7955,13.7419,13.7508,246200.0
2008-05-14 11:10:00,15.37,15.38,15.37,15.38,177400.0,13.7419,13.7508,13.7419,13.7508,177400.0
2008-05-14 11:20:00,15.38,15.4,15.38,15.4,302000.0,13.7508,13.7687,13.7508,13.7687,302000.0
2008-05-14 11:30:00,15.4,15.4,15.37,15.38,233800.0,13.7687,13.7687,13.7419,13.7508,233800.0
2008-05-14 11:40:00,15.38,15.38,15.37,15.37,223600.0,13.7508,13.7508,13.7419,13.7419,223600.0
2008-05-14 11:50:00,15.37,15.39,15.32,15.37,220400.0,13.7419,13.7598,13.6972,13.7419,220400.0
2008-05-14 12:00:00,15.37,15.43,15.37,15.42,147000.0,13.7419,13.7955,13.7419,13.7866,147000.0
2008-05-14 12:10:00,15.42,15.47,15.42,15.47,176400.0,13.7866,13.8313,13.7866,13.8313,176400.0
2008-05-14 12:20:00,15.47,15.49,15.41,15.41,285200.0,13.8313,13.8492,13.7777,13.7777,285200.0
2008-05-14 12:30:00,15.4,15.4,15.38,15.4,43200.0,13.7687,13.7687,13.7508,13.7687,43200.0
2008-05-14 12:40:00,15.4,15.4,15.35,15.35,48600.0,13.7687,13.7687,13.724,13.724,48600.0
2008-05-14 12:50:00,15.35,15.36,15.33,15.35,60800.0,13.724,13.733,13.7061,13.724,60800.0
2008-05-14 13:00:00,15.35,15.4,15.34,15.4,97600.0,13.724,13.7687,13.7151,13.7687,97600.0
2008-05-14 13:10:00,15.4,15.44,15.38,15.44,55800.0,13.7687,13.8045,13.7508,13.8045,55800.0
2008-05-14 13:20:00,15.44,15.49,15.41,15.41,115200.0,13.8045,13.8492,13.7777,13.7777,115200.0
2008-05-14 13:30:00,15.41,15.42,15.38,15.38,81600.0,13.7777,13.7866,13.7508,13.7508,81600.0
2008-05-14 13:40:00,15.38,15.4,15.37,15.38,102200.0,13.7508,13.7687,13.7419,13.7508,102200.0
2008-05-14 13:50:00,15.38,15.42,15.38,15.42,63200.0,13.7508,13.7866,13.7508,13.7866,63200.0
2008-05-14 14:00:00,15.42,15.43,15.38,15.43,103000.0,13.7866,13.7955,13.7508,13.7955,103000.0
2008-05-14 14:10:00,15.43,15.46,15.42,15.45,100400.0,13.7955,13.8224,13.7866,13.8134,100400.0
2008-05-14 14:20:00,15.45,15.46,15.42,15.46,117800.0,13.8134,13.8224,13.7866,13.8224,117800.0
2008-05-14 14:30:00,15.45,15.47,15.42,15.43,153200.0,13.8134,13.8313,13.7866,13.7955,153200.0
2008-05-14 14:40:00,15.43,15.45,15.42,15.44,174200.0,13.7955,13.8134,13.7866,13.8045,174200.0
2008-05-14 14:50:00,15.44,15.45,15.4,15.43,173600.0,13.8045,13.8134,13.7687,13.7955,173600.0
2008-05-14 15:00:00,15.43,15.43,15.33,15.33,209200.0,13.7955,13.7955,13.7061,13.7061,209200.0
2008-05-14 15:10:00,15.33,15.42,15.33,15.42,398600.0,13.7061,13.7866,13.7061,13.7866,398600.0
2008-05-14 15:20:00,15.42,15.46,15.37,15.45,531000.0,13.7866,13.8224,13.7419,13.8134,531000.0
2008-05-14 15:30:00,15.46,15.47,15.35,15.38,623400.0,13.8224,13.8313,13.724,13.7508,623400.0
2008-05-14 15:40:00,15.38,15.41,15.31,15.4,490000.0,13.7508,13.7777,13.6882,13.7687,490000.0
2008-05-14 15:50:00,15.4,15.4,15.26,15.31,803400.0,13.7687,13.7687,13.6435,13.6882,803400.0
2008-05-15 09:30:00,15.24,15.34,14.83,15.25,301600.0,13.6257,13.7151,13.2591,13.6346,301600.0
2008-05-15 09:40:00,15.24,15.32,15.16,15.3,227600.0,13.6257,13.6972,13.5541,13.6793,227600.0
2008-05-15 09:50:00,15.3,15.36,15.18,15.24,181800.0,13.6793,13.733,13.572,13.6257,181800.0
2008-05-15 10:00:00,15.24,15.29,15.15,15.24,134400.0,13.6257,13.6704,13.5452,13.6257,134400.0
2008-05-15 10:10:00,15.22,15.4,15.19,15.4,221400.0,13.6078,13.7687,13.581,13.7687,221400.0
2008-05-15 10:20:00,15.4,15.47,15.4,15.4,169800.0,13.7687,13.8313,13.7687,13.7687,169800.0
2008-05-15 10:30:00,15.4,15.4,15.35,15.38,138400.0,13.7687,13.7687,13.724,13.7508,138400.0
2008-05-15 10:40:00,15.38,15.53,15.38,15.44,271000.0,13.7508,13.8849,13.7508,13.8045,271000.0
2008-05-15 10:50:00,15.44,15.51,15.43,15.49,152200.0,13.8045,13.8671,13.7955,13.8492,152200.0
2008-05-15 11:00:00,15.49,15.56,15.47,15.49,105200.0,13.8492,13.9118,13.8313,13.8492,105200.0
2008-05-15 11:10:00,15.49,15.49,15.45,15.45,87600.0,13.8492,13.8492,13.8134,13.8134,87600.0
2008-05-15 11:20:00,15.45,15.47,15.39,15.39,66000.0,13.8134,13.8313,13.7598,13.7598,66000.0
2008-05-15 11:30:00,15.39,15.43,15.38,15.39,50000.0,13.7598,13.7955,13.7508,13.7598,50000.0
2008-05-15 11:40:00,15.38,15.42,15.38,15.42,61600.0,13.7508,13.7866,13.7508,13.7866,61600.0
2008-05-15 11:50:00,15.42,15.42,15.4,15.4,85400.0,13.7866,13.7866,13.7687,13.7687,85400.0
2008-05-15 12:00:00,15.4,15.4,15.37,15.38,227400.0,13.7687,13.7687,13.7419,13.7508,227400.0
2008-05-15 12:10:00,15.38,15.38,15.36,15.37,181000.0,13.7508,13.7508,13.733,13.7419,181000.0
2008-05-15 12:20:00,15.37,15.43,15.37,15.4,650400.0,13.7419,13.7955,13.7419,13.7687,650400.0
2008-05-15 12:30:00,15.4,15.43,15.39,15.43,254800.0,13.7687,13.7955,13.7598,13.7955,254800.0
2008-05-15 12:40:00,15.43,15.47,15.41,15.42,276200.0,13.7955,13.8313,13.7777,13.7866,276200.0
2008-05-15 12:50:00,15.43,15.43,15.4,15.41,78600.0,13.7955,13.7955,13.7687,13.7777,78600.0
2008-05-15 13:00:00,15.4,15.47,15.4,15.44,118200.0,13.7687,13.8313,13.7687,13.8045,118200.0
2008-05-15 13:10:00,15.44,15.44,15.39,15.41,95800.0,13.8045,13.8045,13.7598,13.7777,95800.0
2008-05-15 13:20:00,15.4,15.43,15.38,15.42,211400.0,13.7687,13.7955,13.7508,13.7866,211400.0
2008-05-15 13:30:00,15.41,15.42,15.37,15.37,45400.0,13.7777,13.7866,13.7419,13.7419,45400.0
2008-05-15 13:40:00,15.37,15.49,15.37,15.47,145200.0,13.7419,13.8492,13.7419,13.8313,145200.0
2008-05-15 13:50:00,15.47,15.47,15.43,15.45,110800.0,13.8313,13.8313,13.7955,13.8134,110800.0
2008-05-15 14:00:00,15.46,15.47,15.45,15.47,155600.0,13.8224,13.8313,13.8134,13.8313,155600.0
2008-05-15 14:10:00,15.47,15.5,15.47,15.48,218800.0,13.8313,13.8581,13.8313,13.8402,218800.0
2008-05-15 14:20:00,15.49,15.54,15.49,15.5,317000.0,13.8492,13.8939,13.8492,13.8581,317000.0
2008-05-15 14:30:00,15.5,15.52,15.5,15.51,480000.0,13.8581,13.876,13.8581,13.8671,480000.0
2008-05-15 14:40:00,15.52,15.58,15.51,15.52,763800.0,13.876,13.9296,13.8671,13.876,763800.0
2008-05-15 14:50:00,15.52,15.58,15.52,15.55,231400.0,13.876,13.9296,13.876,13.9028,231400.0
2008-05-15 15:00:00,15.54,15.59,15.53,15.55,329400.0,13.8939,13.9386,13.8849,13.9028,329400.0
2008-05-15 15:10:00,15.55,15.57,15.55,15.57,241400.0,13.9028,13.9207,13.9028,13.9207,241400.0
2008-05-15 15:20:00,15.56,15.58,15.54,15.58,328600.0,13.9118,13.9296,13.8939,13.9296,328600.0
2008-05-15 15:30:00,15.58,15.67,15.58,15.66,663200.0,13.9296,14.0101,13.9296,14.0012,663200.0
2008-05-15 15:40:00,15.67,15.79,15.66,15.78,996600.0,14.0101,14.1174,14.0012,14.1085,996600.0
2008-05-15 15:50:00,15.78,15.84,15.78,15.81,1327600.0,14.1085,14.1621,14.1085,14.1353,1327600.0
2008-05-16 09:30:00,15.88,15.95,15.5,15.5,992200.0,14.1979,14.2605,13.8581,13.8581,992200.0
2008-05-16 09:40:00,15.52,15.52,15.35,15.46,304000.0,13.876,13.876,13.724,13.8224,304000.0
2008-05-16 09:50:00,15.46,15.55,15.43,15.51,250000.0,13.8224,13.9028,13.7955,13.8671,250000.0
2008-05-16 10:00:00,15.52,15.52,15.46,15.47,192200.0,13.876,13.876,13.8224,13.8313,192200.0
2008-05-16 10:10:00,15.47,15.5,15.41,15.49,191400.0,13.8313,13.8581,13.7777,13.8492,191400.0
2008-05-16 10:20:00,15.49,15.53,15.43,15.52,151200.0,13.8492,13.8849,13.7955,13.876,151200.0
2008-05-16 10:30:00,15.52,15.53,15.45,15.49,177200.0,13.876,13.8849,13.8134,13.8492,177200.0
2008-05-16 10:40:00,15.49,15.5,15.41,15.41,120400.0,13.8492,13.8581,13.7777,13.7777,120400.0
2008-05-16 10:50:00,15.42,15.49,15.4,15.47,175600.0,13.7866,13.8492,13.7687,13.8313,175600.0
2008-05-16 11:00:00,15.47,15.52,15.46,15.51,236200.0,13.8313,13.876,13.8224,13.8671,236200.0
2008-05-16 11:10:00,15.51,15.53,15.49,15.49,184800.0,13.8671,13.8849,13.8492,13.8492,184800.0
2008-05-16 11:20:00,15.49,15.51,15.46,15.49,115200.0,13.8492,13.8671,13.8224,13.8492,115200.0
2008-05-16 11:30:00,15.49,15.51,15.49,15.5,81600.0,13.8492,13.8671,13.8492,13.8581,81600.0
2008-05-16 11:40:00,15.5,15.55,15.49,15.54,116600.0,13.8581,13.9028,13.8492,13.8939,116600.0
2008-05-16 11:50:00,15.54,15.56,15.5,15.5,105200.0,13.8939,13.9118,13.8581,13.8581,105200.0
2008-05-16 12:00:00,15.5,15.51,15.49,15.51,167600.0,13.8581,13.8671,13.8492,13.8671,167600.0
2008-05-16 12:10:00,15.51,15.54,15.51,15.54,131800.0,13.8671,13.8939,13.8671,13.8939,131800.0
2008-05-16 12:20:00,15.54,15.54,15.52,15.53,125800.0,13.8939,13.8939,13.876,13.8849,125800.0
2008-05-16 12:30:00,15.54,15.56,15.53,15.56,169400.0,13.8939,13.9118,13.8849,13.9118,169400.0
2008-05-16 12:40:00,15.56,15.61,15.55,15.58,123000.0,13.9118,13.9565,13.9028,13.9296,123000.0
2008-05-16 12:50:00,15.58,15.62,15.58,15.62,148800.0,13.9296,13.9654,13.9296,13.9654,148800.0
2008-05-16 13:00:00,15.61,15.62,15.58,15.59,64000.0,13.9565,13.9654,13.9296,13.9386,64000.0
2008-05-16 13:10:00,15.59,15.6,15.55,15.55,121800.0,13.9386,13.9475,13.9028,13.9028,121800.0
2008-05-16 13:20:00,15.55,15.59,15.55,15.58,97800.0,13.9028,13.9386,13.9028,13.9296,97800.0
2008-05-16 13:30:00,15.58,15.58,15.55,15.55,156200.0,13.9296,13.9296,13.9028,13.9028,156200.0
2008-05-16 13:40:00,15.56,15.56,15.55,15.55,158400.0,13.9118,13.9118,13.9028,13.9028,158400.0
2008-05-16 13:50:00,15.55,15.6,15.55,15.57,354400.0,13.9028,13.9475,13.9028,13.9207,354400.0
2008-05-16 14:00:00,15.57,15.58,15.55,15.55,103000.0,13.9207,13.9296,13.9028,13.9028,103000.0
2008-05-16 14:10:00,15.55,15.58,15.55,15.56,173600.0,13.9028,13.9296,13.9028,13.9118,173600.0
2008-05-16 14:20:00,15.56,15.59,15.56,15.59,116400.0,13.9118,13.9386,13.9118,13.9386,116400.0
2008-05-16 14:30:00,15.59,15.63,15.59,15.63,216800.0,13.9386,13.9744,13.9386,13.9744,216800.0
2008-05-16 14:40:00,15.63,15.71,15.63,15.69,165600.0,13.9744,14.0459,13.9744,14.028,165600.0
2008-05-16 14:50:00,15.69,15.73,15.68,15.72,215800.0,14.028,14.0638,14.0191,14.0548,215800.0
2008-05-16 15:00:00,15.73,15.74,15.69,15.74,186000.0,14.0638,14.0727,14.028,14.0727,186000.0
2008-05-16 15:10:00,15.74,15.8,15.74,15.8,237000.0,14.0727,14.1263,14.0727,14.1263,237000.0
2008-05-16 15:20:00,15.8,15.81,15.77,15.79,255400.0,14.1263,14.1353,14.0995,14.1174,255400.0
2008-05-16 15:30:00,15.79,15.85,15.78,15.83,365800.0,14.1174,14.171,14.1085,14.1532,365800.0
2008-05-16 15:40:00,15.83,15.84,15.8,15.81,266000.0,14.1532,14.1621,14.1263,14.1353,266000.0
2008-05-16 15:50:00,15.82,15.83,15.77,15.78,430000.0,14.1442,14.1532,14.0995,14.1085,430000.0
2008-05-19 09:30:00,15.67,15.83,15.67,15.78,157600.0,14.0101,14.1532,14.0101,14.1085,157600.0
2008-05-19 09:40:00,15.78,15.83,15.73,15.74,149000.0,14.1085,14.1532,14.0638,14.0727,149000.0
2008-05-19 09:50:00,15.74,15.88,15.73,15.88,228000.0,14.0727,14.1979,14.0638,14.1979,228000.0
2008-05-19 10:00:00,15.88,15.96,15.83,15.9,256400.0,14.1979,14.2694,14.1532,14.2158,256400.0
2008-05-19 10:10:00,15.91,15.92,15.85,15.87,288800.0,14.2247,14.2336,14.171,14.1889,288800.0
2008-05-19 10:20:00,15.87,15.96,15.87,15.92,187600.0,14.1889,14.2694,14.1889,14.2336,187600.0
2008-05-19 10:30:00,15.91,15.99,15.91,15.99,237400.0,14.2247,14.2962,14.2247,14.2962,237400.0
2008-05-19 10:40:00,15.99,15.99,15.93,15.94,237800.0,14.2962,14.2962,14.2426,14.2515,237800.0
2008-05-19 10:50:00,15.94,15.99,15.91,15.97,201000.0,14.2515,14.2962,14.2247,14.2783,201000.0
2008-05-19 11:00:00,15.97,15.99,15.94,15.95,232000.0,14.2783,14.2962,14.2515,14.2605,232000.0
2008-05-19 11:10:00,15.95,16.0,15.94,15.99,292400.0,14.2605,14.3052,14.2515,14.2962,292400.0
2008-05-19 11:20:00,15.99,15.99,15.93,15.95,173200.0,14.2962,14.2962,14.2426,14.2605,173200.0
2008-05-19 11:30:00,15.95,15.99,15.95,15.99,190000.0,14.2605,14.2962,14.2605,14.2962,190000.0
2008-05-19 11:40:00,15.99,16.04,15.98,16.0,315600.0,14.2962,14.3409,14.2873,14.3052,315600.0
2008-05-19 11:50:00,16.02,16.05,15.97,16.03,207000.0,14.323,14.3499,14.2783,14.332,207000.0
2008-05-19 12:00:00,16.03,16.06,16.0,16.05,187400.0,14.332,14.3588,14.3052,14.3499,187400.0
2008-05-19 12:10:00,16.06,16.07,16.04,16.05,94400.0,14.3588,14.3677,14.3409,14.3499,94400.0
2008-05-19 12:20:00,16.05,16.07,16.0,16.0,218000.0,14.3499,14.3677,14.3052,14.3052,218000.0
2008-05-19 12:30:00,16.01,16.02,15.97,15.99,186000.0,14.3141,14.323,14.2783,14.2962,186000.0
2008-05-19 12:40:00,15.99,16.02,15.99,16.01,168600.0,14.2962,14.323,14.2962,14.3141,168600.0
2008-05-19 12:50:00,16.01,16.02,16.0,16.01,140200.0,14.3141,14.323,14.3052,14.3141,140200.0
2008-05-19 13:00:00,16.02,16.05,16.0,16.01,95200.0,14.323,14.3499,14.3052,14.3141,95200.0
2008-05-19 13:10:00,16.01,16.04,16.0,16.03,206400.0,14.3141,14.3409,14.3052,14.332,206400.0
2008-05-19 13:20:00,16.02,16.05,16.01,16.05,101200.0,14.323,14.3499,14.3141,14.3499,101200.0
2008-05-19 13:30:00,16.05,16.05,16.0,16.03,84600.0,14.3499,14.3499,14.3052,14.332,84600.0
2008-05-19 13:40:00,16.04,16.06,16.02,16.05,166800.0,14.3409,14.3588,14.323,14.3499,166800.0
2008-05-19 13:50:00,16.05,16.05,15.99,16.0,239600.0,14.3499,14.3499,14.2962,14.3052,239600.0
2008-05-19 14:00:00,16.0,16.0,15.93,15.93,212400.0,14.3052,14.3052,14.2426,14.2426,212400.0
2008-05-19 14:10:00,15.94,15.95,15.83,15.84,718400.0,14.2515,14.2605,14.1532,14.1621,718400.0
2008-05-19 14:20:00,15.84,15.86,15.78,15.84,328400.0,14.1621,14.18,14.1085,14.1621,328400.0
2008-05-19 14:30:00,15.85,15.85,15.78,15.79,224800.0,14.171,14.171,14.1085,14.1174,224800.0
2008-05-19 14:40:00,15.79,15.79,15.75,15.76,200800.0,14.1174,14.1174,14.0816,14.0906,200800.0
2008-05-19 14:50:00,15.75,15.84,15.74,15.84,172600.0,14.0816,14.1621,14.0727,14.1621,172600.0
2008-05-19 15:00:00,15.84,15.87,15.81,15.87,259400.0,14.1621,14.1889,14.1353,14.1889,259400.0
2008-05-19 15:10:00,15.87,15.89,15.85,15.87,288600.0,14.1889,14.2068,14.171,14.1889,288600.0
2008-05-19 15:20:00,15.87,15.88,15.85,15.87,217000.0,14.1889,14.1979,14.171,14.1889,217000.0
2008-05-19 15:30:00,15.87,15.87,15.74,15.75,658400.0,14.1889,14.1889,14.0727,14.0816,658400.0
2008-05-19 15:40:00,15.75,15.83,15.74,15.82,394600.0,14.0816,14.1532,14.0727,14.1442,394600.0
2008-05-19 15:50:00,15.81,15.88,15.81,15.87,604000.0,14.1353,14.1979,14.1353,14.1889,604000.0
2008-05-20 09:30:00,15.7,16.0,15.55,15.56,285800.0,14.0369,14.3052,13.9028,13.9118,285800.0
2008-05-20 09:40:00,15.56,15.59,15.5,15.56,362000.0,13.9118,13.9386,13.8581,13.9118,362000.0
2008-05-20 09:50:00,15.55,15.56,15.44,15.49,251400.0,13.9028,13.9118,13.8045,13.8492,251400.0
2008-05-20 10:00:00,15.47,15.48,15.4,15.47,331800.0,13.8313,13.8402,13.7687,13.8313,331800.0
2008-05-20 10:10:00,15.47,15.47,15.38,15.38,455200.0,13.8313,13.8313,13.7508,13.7508,455200.0
2008-05-20 10:20:00,15.4,15.47,15.38,15.4,321200.0,13.7687,13.8313,13.7508,13.7687,321200.0
2008-05-20 10:30:00,15.4,15.42,15.34,15.34,275600.0,13.7687,13.7866,13.7151,13.7151,275600.0
2008-05-20 10:40:00,15.33,15.38,15.32,15.38,142000.0,13.7061,13.7508,13.6972,13.7508,142000.0
2008-05-20 10:50:00,15.38,15.4,15.37,15.4,126000.0,13.7508,13.7687,13.7419,13.7687,126000.0
2008-05-20 11:00:00,15.4,15.41,15.37,15.39,126400.0,13.7687,13.7777,13.7419,13.7598,126400.0
2008-05-20 11:10:00,15.39,15.4,15.37,15.37,138000.0,13.7598,13.7687,13.7419,13.7419,138000.0
2008-05-20 11:20:00,15.38,15.38,15.36,15.37,117200.0,13.7508,13.7508,13.733,13.7419,117200.0
2008-05-20 11:30:00,15.37,15.44,15.36,15.44,123800.0,13.7419,13.8045,13.733,13.8045,123800.0
2008-05-20 11:40:00,15.44,15.44,15.37,15.38,91800.0,13.8045,13.8045,13.7419,13.7508,91800.0
2008-05-20 11:50:00,15.38,15.38,15.33,15.33,112600.0,13.7508,13.7508,13.7061,13.7061,112600.0
2008-05-20 12:00:00,15.33,15.38,15.33,15.37,59200.0,13.7061,13.7508,13.7061,13.7419,59200.0
2008-05-20 12:10:00,15.37,15.38,15.34,15.36,56200.0,13.7419,13.7508,13.7151,13.733,56200.0
2008-05-20 12:20:00,15.36,15.39,15.36,15.37,67800.0,13.733,13.7598,13.733,13.7419,67800.0
2008-05-20 12:30:00,15.36,15.38,15.36,15.36,46200.0,13.733,13.7508,13.733,13.733,46200.0
2008-05-20 12:40:00,15.36,15.42,15.35,15.38,95200.0,13.733,13.7866,13.724,13.7508,95200.0
2008-05-20 12:50:00,15.38,15.39,15.31,15.35,142200.0,13.7508,13.7598,13.6882,13.724,142200.0
2008-05-20 13:00:00,15.36,15.38,15.35,15.36,79600.0,13.733,13.7508,13.724,13.733,79600.0
2008-05-20 13:10:00,15.35,15.39,15.35,15.38,132000.0,13.724,13.7598,13.724,13.7508,132000.0
2008-05-20 13:20:00,15.38,15.38,15.31,15.38,73400.0,13.7508,13.7508,13.6882,13.7508,73400.0
2008-05-20 13:30:00,15.39,15.39,15.33,15.35,97600.0,13.7598,13.7598,13.7061,13.724,97600.0
2008-05-20 13:40:00,15.35,15.43,15.33,15.42,101200.0,13.724,13.7955,13.7061,13.7866,101200.0
2008-05-20 13:50:00,15.42,15.43,15.34,15.35,87600.0,13.7866,13.7955,13.7151,13.724,87600.0
2008-05-20 14:00:00,15.35,15.35,15.29,15.3,130400.0,13.724,13.724,13.6704,13.6793,130400.0
2008-05-20 14:10:00,15.3,15.31,15.24,15.24,105200.0,13.6793,13.6882,13.6257,13.6257,105200.0
2008-05-20 14:20:00,15.24,15.3,15.22,15.23,129200.0,13.6257,13.6793,13.6078,13.6167,129200.0
2008-05-20 14:30:00,15.23,15.28,15.22,15.26,215200.0,13.6167,13.6614,13.6078,13.6435,215200.0
2008-05-20 14:40:00,15.25,15.27,15.24,15.26,230800.0,13.6346,13.6525,13.6257,13.6435,230800.0
2008-05-20 14:50:00,15.26,15.31,15.26,15.28,127200.0,13.6435,13.6882,13.6435,13.6614,127200.0
2008-05-20 15:00:00,15.28,15.35,15.28,15.32,120800.0,13.6614,13.724,13.6614,13.6972,120800.0
2008-05-20 15:10:00,15.32,15.38,15.3,15.38,103800.0,13.6972,13.7508,13.6793,13.7508,103800.0
2008-05-20 15:20:00,15.37,15.38,15.31,15.34,86200.0,13.7419,13.7508,13.6882,13.7151,86200.0
2008-05-20 15:30:00,15.34,15.35,15.26,15.3,154200.0,13.7151,13.724,13.6435,13.6793,154200.0
2008-05-20 15:40:00,15.29,15.41,15.29,15.4,296800.0,13.6704,13.7777,13.6704,13.7687,296800.0
2008-05-20 15:50:00,15.4,15.44,15.37,15.39,401400.0,13.7687,13.8045,13.7419,13.7598,401400.0
2008-05-21 09:30:00,15.44,15.5,15.29,15.5,170600.0,13.8045,13.8581,13.6704,13.8581,170600.0
2008-05-21 09:40:00,15.49,15.5,15.42,15.42,146200.0,13.8492,13.8581,13.7866,13.7866,146200.0
2008-05-21 09:50:00,15.42,15.45,15.38,15.39,264000.0,13.7866,13.8134,13.7508,13.7598,264000.0
2008-05-21 10:00:00,15.39,15.42,15.33,15.35,178400.0,13.7598,13.7866,13.7061,13.724,178400.0
2008-05-21 10:10:00,15.35,15.48,15.34,15.48,295600.0,13.724,13.8402,13.7151,13.8402,295600.0
2008-05-21 10:20:00,15.48,15.53,15.42,15.48,368600.0,13.8402,13.8849,13.7866,13.8402,368600.0
2008-05-21 10:30:00,15.48,15.5,15.4,15.49,159800.0,13.8402,13.8581,13.7687,13.8492,159800.0
2008-05-21 10:40:00,15.48,15.5,15.43,15.44,241800.0,13.8402,13.8581,13.7955,13.8045,241800.0
2008-05-21 10:50:00,15.43,15.43,15.35,15.4,135400.0,13.7955,13.7955,13.724,13.7687,135400.0
2008-05-21 11:00:00,15.4,15.45,15.39,15.41,136200.0,13.7687,13.8134,13.7598,13.7777,136200.0
2008-05-21 11:10:00,15.42,15.46,15.41,15.45,87400.0,13.7866,13.8224,13.7777,13.8134,87400.0
2008-05-21 11:20:00,15.45,15.45,15.39,15.4,152600.0,13.8134,13.8134,13.7598,13.7687,152600.0
2008-05-21 11:30:00,15.39,15.4,15.32,15.33,201600.0,13.7598,13.7687,13.6972,13.7061,201600.0
2008-05-21 11:40:00,15.33,15.37,15.33,15.37,216600.0,13.7061,13.7419,13.7061,13.7419,216600.0
2008-05-21 11:50:00,15.37,15.43,15.37,15.43,177600.0,13.7419,13.7955,13.7419,13.7955,177600.0
2008-05-21 12:00:00,15.43,15.43,15.41,15.41,74600.0,13.7955,13.7955,13.7777,13.7777,74600.0
2008-05-21 12:10:00,15.41,15.42,15.41,15.41,46600.0,13.7777,13.7866,13.7777,13.7777,46600.0
2008-05-21 12:20:00,15.42,15.46,15.41,15.45,242600.0,13.7866,13.8224,13.7777,13.8134,242600.0
2008-05-21 12:30:00,15.45,15.45,15.44,15.45,171800.0,13.8134,13.8134,13.8045,13.8134,171800.0
2008-05-21 12:40:00,15.45,15.47,15.44,15.47,123600.0,13.8134,13.8313,13.8045,13.8313,123600.0
2008-05-21 12:50:00,15.46,15.47,15.45,15.45,75400.0,13.8224,13.8313,13.8134,13.8134,75400.0
2008-05-21 13:00:00,15.45,15.45,15.35,15.35,114000.0,13.8134,13.8134,13.724,13.724,114000.0
2008-05-21 13:10:00,15.35,15.37,15.35,15.36,73200.0,13.724,13.7419,13.724,13.733,73200.0
2008-05-21 13:20:00,15.35,15.36,15.35,15.35,264800.0,13.724,13.733,13.724,13.724,264800.0
2008-05-21 13:30:00,15.35,15.42,15.35,15.4,701400.0,13.724,13.7866,13.724,13.7687,701400.0
2008-05-21 13:40:00,15.4,15.4,15.37,15.37,109400.0,13.7687,13.7687,13.7419,13.7419,109400.0
2008-05-21 13:50:00,15.37,15.37,15.3,15.31,129600.0,13.7419,13.7419,13.6793,13.6882,129600.0
2008-05-21 14:00:00,15.31,15.33,15.15,15.15,355400.0,13.6882,13.7061,13.5452,13.5452,355400.0
2008-05-21 14:10:00,15.15,15.15,15.1,15.12,363200.0,13.5452,13.5452,13.5005,13.5184,363200.0
2008-05-21 14:20:00,15.12,15.15,15.1,15.12,195000.0,13.5184,13.5452,13.5005,13.5184,195000.0
2008-05-21 14:30:00,15.12,15.12,15.05,15.06,373000.0,13.5184,13.5184,13.4558,13.4647,373000.0
2008-05-21 14:40:00,15.07,15.07,14.97,14.99,424800.0,13.4737,13.4737,13.3843,13.4021,424800.0
2008-05-21 14:50:00,14.99,15.04,14.98,15.03,361200.0,13.4021,13.4468,13.3932,13.4379,361200.0
2008-05-21 15:00:00,15.03,15.05,15.03,15.05,272800.0,13.4379,13.4558,13.4379,13.4558,272800.0
2008-05-21 15:10:00,15.05,15.06,15.02,15.04,631600.0,13.4558,13.4647,13.429,13.4468,631600.0
2008-05-21 15:20:00,15.04,15.1,15.03,15.1,313800.0,13.4468,13.5005,13.4379,13.5005,313800.0
2008-05-21 15:30:00,15.09,15.11,15.07,15.09,253000.0,13.4916,13.5094,13.4737,13.4916,253000.0
2008-05-21 15:40:00,15.1,15.12,15.02,15.09,342600.0,13.5005,13.5184,13.429,13.4916,342600.0
2008-05-21 15:50:00,15.09,15.1,15.01,15.04,529800.0,13.4916,13.5005,13.42,13.4468,529800.0
2008-05-22 09:30:00,15.19,15.31,15.04,15.28,233800.0,13.581,13.6882,13.4468,13.6614,233800.0
2008-05-22 09:40:00,15.28,15.28,15.17,15.17,315200.0,13.6614,13.6614,13.5631,13.5631,315200.0
2008-05-22 09:50:00,15.18,15.31,15.16,15.29,293400.0,13.572,13.6882,13.5541,13.6704,293400.0
2008-05-22 10:00:00,15.29,15.38,15.29,15.31,248800.0,13.6704,13.7508,13.6704,13.6882,248800.0
2008-05-22 10:10:00,15.3,15.34,15.23,15.24,227400.0,13.6793,13.7151,13.6167,13.6257,227400.0
2008-05-22 10:20:00,15.24,15.31,15.24,15.31,197400.0,13.6257,13.6882,13.6257,13.6882,197400.0
2008-05-22 10:30:00,15.33,15.38,15.32,15.38,299000.0,13.7061,13.7508,13.6972,13.7508,299000.0
2008-05-22 10:40:00,15.37,15.39,15.32,15.36,464400.0,13.7419,13.7598,13.6972,13.733,464400.0
2008-05-22 10:50:00,15.36,15.37,15.33,15.34,222600.0,13.733,13.7419,13.7061,13.7151,222600.0
2008-05-22 11:00:00,15.35,15.37,15.31,15.35,147200.0,13.724,13.7419,13.6882,13.724,147200.0
2008-05-22 11:10:00,15.35,15.39,15.34,15.38,137800.0,13.724,13.7598,13.7151,13.7508,137800.0
2008-05-22 11:20:00,15.38,15.45,15.36,15.38,200800.0,13.7508,13.8134,13.733,13.7508,200800.0
2008-05-22 11:30:00,15.37,15.38,15.3,15.34,280000.0,13.7419,13.7508,13.6793,13.7151,280000.0
2008-05-22 11:40:00,15.34,15.35,15.29,15.29,97400.0,13.7151,13.724,13.6704,13.6704,97400.0
2008-05-22 11:50:00,15.3,15.35,15.29,15.35,81600.0,13.6793,13.724,13.6704,13.724,81600.0
2008-05-22 12:00:00,15.35,15.37,15.35,15.37,124800.0,13.724,13.7419,13.724,13.7419,124800.0
2008-05-22 12:10:00,15.37,15.4,15.35,15.4,115800.0,13.7419,13.7687,13.724,13.7687,115800.0
2008-05-22 12:20:00,15.4,15.45,15.4,15.44,98600.0,13.7687,13.8134,13.7687,13.8045,98600.0
2008-05-22 12:30:00,15.44,15.47,15.41,15.46,111200.0,13.8045,13.8313,13.7777,13.8224,111200.0
2008-05-22 12:40:00,15.46,15.49,15.46,15.49,157600.0,13.8224,13.8492,13.8224,13.8492,157600.0
2008-05-22 12:50:00,15.49,15.49,15.45,15.47,143600.0,13.8492,13.8492,13.8134,13.8313,143600.0
2008-05-22 13:00:00,15.47,15.5,15.46,15.5,136600.0,13.8313,13.8581,13.8224,13.8581,136600.0
2008-05-22 13:10:00,15.5,15.51,15.47,15.49,93400.0,13.8581,13.8671,13.8313,13.8492,93400.0
2008-05-22 13:20:00,15.49,15.5,15.48,15.49,68200.0,13.8492,13.8581,13.8402,13.8492,68200.0
2008-05-22 13:30:00,15.49,15.55,15.47,15.51,155400.0,13.8492,13.9028,13.8313,13.8671,155400.0
2008-05-22 13:40:00,15.51,15.56,15.51,15.56,136000.0,13.8671,13.9118,13.8671,13.9118,136000.0
2008-05-22 13:50:00,15.56,15.56,15.5,15.5,94800.0,13.9118,13.9118,13.8581,13.8581,94800.0
2008-05-22 14:00:00,15.5,15.56,15.49,15.49,170200.0,13.8581,13.9118,13.8492,13.8492,170200.0
2008-05-22 14:10:00,15.49,15.51,15.45,15.47,246000.0,13.8492,13.8671,13.8134,13.8313,246000.0
2008-05-22 14:20:00,15.47,15.53,15.44,15.46,259400.0,13.8313,13.8849,13.8045,13.8224,259400.0
2008-05-22 14:30:00,15.47,15.5,15.42,15.49,243800.0,13.8313,13.8581,13.7866,13.8492,243800.0
2008-05-22 14:40:00,15.49,15.49,15.46,15.48,97800.0,13.8492,13.8492,13.8224,13.8402,97800.0
2008-05-22 14:50:00,15.49,15.5,15.46,15.47,91800.0,13.8492,13.8581,13.8224,13.8313,91800.0
2008-05-22 15:00:00,15.47,15.5,15.47,15.49,138200.0,13.8313,13.8581,13.8313,13.8492,138200.0
2008-05-22 15:10:00,15.49,15.5,15.47,15.49,115600.0,13.8492,13.8581,13.8313,13.8492,115600.0
2008-05-22 15:20:00,15.5,15.51,15.44,15.45,347400.0,13.8581,13.8671,13.8045,13.8134,347400.0
2008-05-22 15:30:00,15.45,15.49,15.43,15.49,210400.0,13.8134,13.8492,13.7955,13.8492,210400.0
2008-05-22 15:40:00,15.49,15.52,15.45,15.49,265400.0,13.8492,13.876,13.8134,13.8492,265400.0
2008-05-22 15:50:00,15.49,15.51,15.49,15.51,604000.0,13.8492,13.8671,13.8492,13.8671,604000.0
2008-05-23 09:30:00,15.45,15.49,15.26,15.3,296000.0,13.8134,13.8492,13.6435,13.6793,296000.0
2008-05-23 09:40:00,15.31,15.31,15.16,15.18,172800.0,13.6882,13.6882,13.5541,13.572,172800.0
2008-05-23 09:50:00,15.18,15.28,15.14,15.28,144000.0,13.572,13.6614,13.5363,13.6614,144000.0
2008-05-23 10:00:00,15.28,15.33,15.21,15.28,157200.0,13.6614,13.7061,13.5988,13.6614,157200.0
2008-05-23 10:10:00,15.28,15.33,15.28,15.3,136000.0,13.6614,13.7061,13.6614,13.6793,136000.0
2008-05-23 10:20:00,15.3,15.31,15.24,15.26,150200.0,13.6793,13.6882,13.6257,13.6435,150200.0
2008-05-23 10:30:00,15.24,15.26,15.1,15.12,201800.0,13.6257,13.6435,13.5005,13.5184,201800.0
2008-05-23 10:40:00,15.12,15.17,15.11,15.16,153600.0,13.5184,13.5631,13.5094,13.5541,153600.0
2008-05-23 10:50:00,15.17,15.22,15.16,15.22,89800.0,13.5631,13.6078,13.5541,13.6078,89800.0
2008-05-23 11:00:00,15.22,15.26,15.2,15.21,81800.0,13.6078,13.6435,13.5899,13.5988,81800.0
2008-05-23 11:10:00,15.2,15.2,15.13,15.15,111800.0,13.5899,13.5899,13.5273,13.5452,111800.0
2008-05-23 11:20:00,15.16,15.19,15.08,15.09,139400.0,13.5541,13.581,13.4826,13.4916,139400.0
2008-05-23 11:30:00,15.09,15.1,15.01,15.1,141800.0,13.4916,13.5005,13.42,13.5005,141800.0
2008-05-23 11:40:00,15.1,15.13,15.06,15.12,77800.0,13.5005,13.5273,13.4647,13.5184,77800.0
2008-05-23 11:50:00,15.12,15.13,15.06,15.06,70400.0,13.5184,13.5273,13.4647,13.4647,70400.0
2008-05-23 12:00:00,15.07,15.17,15.07,15.13,123200.0,13.4737,13.5631,13.4737,13.5273,123200.0
2008-05-23 12:10:00,15.13,15.18,15.13,15.17,46200.0,13.5273,13.572,13.5273,13.5631,46200.0
2008-05-23 12:20:00,15.17,15.21,15.17,15.21,65800.0,13.5631,13.5988,13.5631,13.5988,65800.0
2008-05-23 12:30:00,15.21,15.24,15.2,15.22,149800.0,13.5988,13.6257,13.5899,13.6078,149800.0
2008-05-23 12:40:00,15.22,15.23,15.17,15.22,128600.0,13.6078,13.6167,13.5631,13.6078,128600.0
2008-05-23 12:50:00,15.22,15.22,15.14,15.18,99200.0,13.6078,13.6078,13.5363,13.572,99200.0
2008-05-23 13:00:00,15.18,15.21,15.16,15.21,63400.0,13.572,13.5988,13.5541,13.5988,63400.0
2008-05-23 13:10:00,15.2,15.26,15.19,15.26,71400.0,13.5899,13.6435,13.581,13.6435,71400.0
2008-05-23 13:20:00,15.26,15.26,15.21,15.22,45600.0,13.6435,13.6435,13.5988,13.6078,45600.0
2008-05-23 13:30:00,15.22,15.26,15.19,15.19,125400.0,13.6078,13.6435,13.581,13.581,125400.0
2008-05-23 13:40:00,15.19,15.22,15.19,15.21,40600.0,13.581,13.6078,13.581,13.5988,40600.0
2008-05-23 13:50:00,15.21,15.22,15.15,15.15,61400.0,13.5988,13.6078,13.5452,13.5452,61400.0
2008-05-23 14:00:00,15.15,15.2,15.13,15.19,131200.0,13.5452,13.5899,13.5273,13.581,131200.0
2008-05-23 14:10:00,15.19,15.23,15.16,15.22,98600.0,13.581,13.6167,13.5541,13.6078,98600.0
2008-05-23 14:20:00,15.22,15.24,15.17,15.24,81800.0,13.6078,13.6257,13.5631,13.6257,81800.0
2008-05-23 14:30:00,15.24,15.24,15.17,15.19,75600.0,13.6257,13.6257,13.5631,13.581,75600.0
2008-05-23 14:40:00,15.19,15.24,15.17,15.24,24400.0,13.581,13.6257,13.5631,13.6257,24400.0
2008-05-23 14:50:00,15.24,15.27,15.22,15.22,45600.0,13.6257,13.6525,13.6078,13.6078,45600.0
2008-05-23 15:00:00,15.22,15.24,15.21,15.22,49400.0,13.6078,13.6257,13.5988,13.6078,49400.0
2008-05-23 15:10:00,15.22,15.24,15.17,15.19,80200.0,13.6078,13.6257,13.5631,13.581,80200.0
2008-05-23 15:20:00,15.19,15.24,15.18,15.22,58000.0,13.581,13.6257,13.572,13.6078,58000.0
2008-05-23 15:30:00,15.22,15.24,15.21,15.24,147600.0,13.6078,13.6257,13.5988,13.6257,147600.0
2008-05-23 15:40:00,15.24,15.26,15.2,15.22,133600.0,13.6257,13.6435,13.5899,13.6078,133600.0
2008-05-23 15:50:00,15.22,15.22,15.17,15.22,311800.0,13.6078,13.6078,13.5631,13.6078,311800.0
2008-05-27 09:30:00,15.22,15.43,15.21,15.43,168400.0,13.6078,13.7955,13.5988,13.7955,168400.0
2008-05-27 09:40:00,15.42,15.5,15.36,15.46,158600.0,13.7866,13.8581,13.733,13.8224,158600.0
2008-05-27 09:50:00,15.47,15.47,15.4,15.4,72800.0,13.8313,13.8313,13.7687,13.7687,72800.0
2008-05-27 10:00:00,15.38,15.5,15.37,15.5,143400.0,13.7508,13.8581,13.7419,13.8581,143400.0
2008-05-27 10:10:00,15.5,15.54,15.47,15.52,150000.0,13.8581,13.8939,13.8313,13.876,150000.0
2008-05-27 10:20:00,15.51,15.51,15.4,15.49,80800.0,13.8671,13.8671,13.7687,13.8492,80800.0
2008-05-27 10:30:00,15.49,15.54,15.49,15.49,103200.0,13.8492,13.8939,13.8492,13.8492,103200.0
2008-05-27 10:40:00,15.49,15.55,15.49,15.53,62200.0,13.8492,13.9028,13.8492,13.8849,62200.0
2008-05-27 10:50:00,15.53,15.55,15.49,15.55,141200.0,13.8849,13.9028,13.8492,13.9028,141200.0
2008-05-27 11:00:00,15.55,15.55,15.53,15.54,95600.0,13.9028,13.9028,13.8849,13.8939,95600.0
2008-05-27 11:10:00,15.53,15.54,15.5,15.53,190000.0,13.8849,13.8939,13.8581,13.8849,190000.0
2008-05-27 11:20:00,15.53,15.55,15.53,15.54,234800.0,13.8849,13.9028,13.8849,13.8939,234800.0
2008-05-27 11:30:00,15.54,15.54,15.51,15.52,201200.0,13.8939,13.8939,13.8671,13.876,201200.0
2008-05-27 11:40:00,15.51,15.52,15.47,15.52,164400.0,13.8671,13.876,13.8313,13.876,164400.0
2008-05-27 11:50:00,15.51,15.53,15.47,15.53,224600.0,13.8671,13.8849,13.8313,13.8849,224600.0
2008-05-27 12:00:00,15.53,15.54,15.51,15.52,162400.0,13.8849,13.8939,13.8671,13.876,162400.0
2008-05-27 12:10:00,15.52,15.53,15.49,15.51,114200.0,13.876,13.8849,13.8492,13.8671,114200.0
2008-05-27 12:20:00,15.51,15.55,15.49,15.54,223400.0,13.8671,13.9028,13.8492,13.8939,223400.0
2008-05-27 12:30:00,15.54,15.54,15.5,15.54,129200.0,13.8939,13.8939,13.8581,13.8939,129200.0
2008-05-27 12:40:00,15.54,15.55,15.49,15.5,66800.0,13.8939,13.9028,13.8492,13.8581,66800.0
2008-05-27 12:50:00,15.49,15.55,15.49,15.54,157000.0,13.8492,13.9028,13.8492,13.8939,157000.0
2008-05-27 13:00:00,15.54,15.54,15.52,15.52,59600.0,13.8939,13.8939,13.876,13.876,59600.0
2008-05-27 13:10:00,15.52,15.53,15.5,15.53,142200.0,13.876,13.8849,13.8581,13.8849,142200.0
2008-05-27 13:20:00,15.53,15.54,15.52,15.52,69200.0,13.8849,13.8939,13.876,13.876,69200.0
2008-05-27 13:30:00,15.52,15.54,15.51,15.54,88200.0,13.876,13.8939,13.8671,13.8939,88200.0
2008-05-27 13:40:00,15.53,15.56,15.53,15.55,185600.0,13.8849,13.9118,13.8849,13.9028,185600.0
2008-05-27 13:50:00,15.55,15.57,15.54,15.55,189000.0,13.9028,13.9207,13.8939,13.9028,189000.0
2008-05-27 14:00:00,15.56,15.56,15.54,15.55,175000.0,13.9118,13.9118,13.8939,13.9028,175000.0
2008-05-27 14:10:00,15.56,15.59,15.55,15.56,119200.0,13.9118,13.9386,13.9028,13.9118,119200.0
2008-05-27 14:20:00,15.56,15.6,15.55,15.58,57400.0,13.9118,13.9475,13.9028,13.9296,57400.0
2008-05-27 14:30:00,15.57,15.63,15.56,15.63,282000.0,13.9207,13.9744,13.9118,13.9744,282000.0
2008-05-27 14:40:00,15.63,15.7,15.63,15.67,297400.0,13.9744,14.0369,13.9744,14.0101,297400.0
2008-05-27 14:50:00,15.67,15.72,15.66,15.72,220600.0,14.0101,14.0548,14.0012,14.0548,220600.0
2008-05-27 15:00:00,15.72,15.72,15.69,15.72,195600.0,14.0548,14.0548,14.028,14.0548,195600.0
2008-05-27 15:10:00,15.72,15.74,15.69,15.72,201800.0,14.0548,14.0727,14.028,14.0548,201800.0
2008-05-27 15:20:00,15.72,15.75,15.7,15.74,268600.0,14.0548,14.0816,14.0369,14.0727,268600.0
2008-05-27 15:30:00,15.74,15.76,15.67,15.75,389800.0,14.0727,14.0906,14.0101,14.0816,389800.0
2008-05-27 15:40:00,15.75,15.76,15.7,15.7,482800.0,14.0816,14.0906,14.0369,14.0369,482800.0
2008-05-27 15:50:00,15.7,15.76,15.68,15.76,360200.0,14.0369,14.0906,14.0191,14.0906,360200.0
2008-05-28 09:30:00,15.75,15.9,15.72,15.9,240000.0,14.0816,14.2158,14.0548,14.2158,240000.0
2008-05-28 09:40:00,15.89,15.93,15.81,15.83,162800.0,14.2068,14.2426,14.1353,14.1532,162800.0
2008-05-28 09:50:00,15.83,15.92,15.81,15.92,149600.0,14.1532,14.2336,14.1353,14.2336,149600.0
2008-05-28 10:00:00,15.91,15.92,15.79,15.79,225800.0,14.2247,14.2336,14.1174,14.1174,225800.0
2008-05-28 10:10:00,15.78,15.86,15.74,15.81,230800.0,14.1085,14.18,14.0727,14.1353,230800.0
2008-05-28 10:20:00,15.81,15.84,15.79,15.79,118400.0,14.1353,14.1621,14.1174,14.1174,118400.0
2008-05-28 10:30:00,15.79,15.85,15.78,15.84,171600.0,14.1174,14.171,14.1085,14.1621,171600.0
2008-05-28 10:40:00,15.84,15.86,15.83,15.85,91800.0,14.1621,14.18,14.1532,14.171,91800.0
2008-05-28 10:50:00,15.84,15.9,15.81,15.88,100200.0,14.1621,14.2158,14.1353,14.1979,100200.0
2008-05-28 11:00:00,15.88,15.89,15.84,15.87,88800.0,14.1979,14.2068,14.1621,14.1889,88800.0
2008-05-28 11:10:00,15.87,15.88,15.85,15.86,124000.0,14.1889,14.1979,14.171,14.18,124000.0
2008-05-28 11:20:00,15.86,15.88,15.85,15.88,101200.0,14.18,14.1979,14.171,14.1979,101200.0
2008-05-28 11:30:00,15.88,15.9,15.87,15.88,159200.0,14.1979,14.2158,14.1889,14.1979,159200.0
2008-05-28 11:40:00,15.88,15.91,15.88,15.9,152200.0,14.1979,14.2247,14.1979,14.2158,152200.0
2008-05-28 11:50:00,15.9,15.91,15.88,15.89,71800.0,14.2158,14.2247,14.1979,14.2068,71800.0
2008-05-28 12:00:00,15.88,15.9,15.84,15.87,137800.0,14.1979,14.2158,14.1621,14.1889,137800.0
2008-05-28 12:10:00,15.87,15.91,15.83,15.9,93600.0,14.1889,14.2247,14.1532,14.2158,93600.0
2008-05-28 12:20:00,15.9,15.91,15.9,15.91,64800.0,14.2158,14.2247,14.2158,14.2247,64800.0
2008-05-28 12:30:00,15.91,15.92,15.9,15.9,72400.0,14.2247,14.2336,14.2158,14.2158,72400.0
2008-05-28 12:40:00,15.9,15.92,15.9,15.91,81600.0,14.2158,14.2336,14.2158,14.2247,81600.0
2008-05-28 12:50:00,15.91,15.92,15.88,15.9,150200.0,14.2247,14.2336,14.1979,14.2158,150200.0
2008-05-28 13:00:00,15.9,15.92,15.9,15.92,64200.0,14.2158,14.2336,14.2158,14.2336,64200.0
2008-05-28 13:10:00,15.92,15.97,15.91,15.96,141400.0,14.2336,14.2783,14.2247,14.2694,141400.0
2008-05-28 13:20:00,15.96,15.96,15.93,15.95,131400.0,14.2694,14.2694,14.2426,14.2605,131400.0
2008-05-28 13:30:00,15.95,15.97,15.88,15.94,107600.0,14.2605,14.2783,14.1979,14.2515,107600.0
2008-05-28 13:40:00,15.93,15.93,15.87,15.87,107200.0,14.2426,14.2426,14.1889,14.1889,107200.0
2008-05-28 13:50:00,15.88,15.9,15.84,15.88,69800.0,14.1979,14.2158,14.1621,14.1979,69800.0
2008-05-28 14:00:00,15.89,15.92,15.88,15.91,136200.0,14.2068,14.2336,14.1979,14.2247,136200.0
2008-05-28 14:10:00,15.91,15.93,15.9,15.9,73800.0,14.2247,14.2426,14.2158,14.2158,73800.0
2008-05-28 14:20:00,15.9,15.95,15.88,15.95,140400.0,14.2158,14.2605,14.1979,14.2605,140400.0
2008-05-28 14:30:00,15.94,15.96,15.9,15.95,218000.0,14.2515,14.2694,14.2158,14.2605,218000.0
2008-05-28 14:40:00,15.95,15.97,15.95,15.96,142200.0,14.2605,14.2783,14.2605,14.2694,142200.0
2008-05-28 14:50:00,15.96,15.99,15.95,15.99,186000.0,14.2694,14.2962,14.2605,14.2962,186000.0
2008-05-28 15:00:00,15.99,16.07,15.99,16.05,602400.0,14.2962,14.3677,14.2962,14.3499,602400.0
2008-05-28 15:10:00,16.05,16.05,15.99,16.04,219600.0,14.3499,14.3499,14.2962,14.3409,219600.0
2008-05-28 15:20:00,16.04,16.09,16.02,16.08,314600.0,14.3409,14.3856,14.323,14.3767,314600.0
2008-05-28 15:30:00,16.08,16.09,16.04,16.08,256600.0,14.3767,14.3856,14.3409,14.3767,256600.0
2008-05-28 15:40:00,16.08,16.11,16.02,16.11,384800.0,14.3767,14.4035,14.323,14.4035,384800.0
2008-05-28 15:50:00,16.1,16.13,16.07,16.12,469000.0,14.3946,14.4214,14.3677,14.4124,469000.0
2008-05-29 09:30:00,16.08,16.25,16.04,16.22,178000.0,14.3767,14.5287,14.3409,14.5019,178000.0
2008-05-29 09:40:00,16.22,16.29,16.21,16.25,259600.0,14.5019,14.5644,14.4929,14.5287,259600.0
2008-05-29 09:50:00,16.25,16.32,16.25,16.31,161400.0,14.5287,14.5913,14.5287,14.5823,161400.0
2008-05-29 10:00:00,16.32,16.38,16.29,16.37,265000.0,14.5913,14.6449,14.5644,14.636,265000.0
2008-05-29 10:10:00,16.37,16.4,16.31,16.4,163400.0,14.636,14.6628,14.5823,14.6628,163400.0
2008-05-29 10:20:00,16.4,16.47,16.39,16.4,416200.0,14.6628,14.7254,14.6538,14.6628,416200.0
2008-05-29 10:30:00,16.4,16.48,16.33,16.48,382000.0,14.6628,14.7343,14.6002,14.7343,382000.0
2008-05-29 10:40:00,16.47,16.56,16.47,16.55,521800.0,14.7254,14.8058,14.7254,14.7969,521800.0
2008-05-29 10:50:00,16.55,16.61,16.52,16.61,651000.0,14.7969,14.8505,14.7701,14.8505,651000.0
2008-05-29 11:00:00,16.61,16.67,16.56,16.66,286400.0,14.8505,14.9042,14.8058,14.8952,286400.0
2008-05-29 11:10:00,16.66,16.75,16.66,16.73,498200.0,14.8952,14.9757,14.8952,14.9578,498200.0
2008-05-29 11:20:00,16.73,16.8,16.72,16.77,368000.0,14.9578,15.0204,14.9489,14.9936,368000.0
2008-05-29 11:30:00,16.77,16.95,16.77,16.89,1113600.0,14.9936,15.1545,14.9936,15.1009,1113600.0
2008-05-29 11:40:00,16.89,17.15,16.89,17.14,907200.0,15.1009,15.3333,15.1009,15.3244,907200.0
2008-05-29 11:50:00,17.14,17.25,17.0,17.09,805200.0,15.3244,15.4227,15.1992,15.2797,805200.0
2008-05-29 12:00:00,17.1,17.12,16.93,17.02,803600.0,15.2886,15.3065,15.1366,15.2171,803600.0
2008-05-29 12:10:00,17.01,17.04,16.94,16.97,483200.0,15.2082,15.235,15.1456,15.1724,483200.0
2008-05-29 12:20:00,16.97,16.98,16.84,16.92,343600.0,15.1724,15.1813,15.0562,15.1277,343600.0
2008-05-29 12:30:00,16.91,16.96,16.88,16.95,203200.0,15.1188,15.1635,15.0919,15.1545,203200.0
2008-05-29 12:40:00,16.95,16.95,16.88,16.89,106400.0,15.1545,15.1545,15.0919,15.1009,106400.0
2008-05-29 12:50:00,16.89,16.92,16.88,16.9,252800.0,15.1009,15.1277,15.0919,15.1098,252800.0
2008-05-29 13:00:00,16.9,16.9,16.88,16.88,147600.0,15.1098,15.1098,15.0919,15.0919,147600.0
2008-05-29 13:10:00,16.89,16.91,16.88,16.9,147200.0,15.1009,15.1188,15.0919,15.1098,147200.0
2008-05-29 13:20:00,16.9,16.9,16.88,16.88,288200.0,15.1098,15.1098,15.0919,15.0919,288200.0
2008-05-29 13:30:00,16.88,16.88,16.83,16.85,270600.0,15.0919,15.0919,15.0472,15.0651,270600.0
2008-05-29 13:40:00,16.85,16.85,16.76,16.76,264400.0,15.0651,15.0651,14.9847,14.9847,264400.0
2008-05-29 13:50:00,16.77,16.77,16.63,16.71,580200.0,14.9936,14.9936,14.8684,14.9399,580200.0
2008-05-29 14:00:00,16.71,16.78,16.69,16.77,268800.0,14.9399,15.0025,14.9221,14.9936,268800.0
2008-05-29 14:10:00,16.77,16.85,16.76,16.84,184600.0,14.9936,15.0651,14.9847,15.0562,184600.0
2008-05-29 14:20:00,16.84,16.84,16.78,16.81,215000.0,15.0562,15.0562,15.0025,15.0294,215000.0
2008-05-29 14:30:00,16.81,16.82,16.8,16.8,276800.0,15.0294,15.0383,15.0204,15.0204,276800.0
2008-05-29 14:40:00,16.8,16.81,16.8,16.81,164000.0,15.0204,15.0294,15.0204,15.0294,164000.0
2008-05-29 14:50:00,16.81,16.86,16.8,16.84,374200.0,15.0294,15.0741,15.0204,15.0562,374200.0
2008-05-29 15:00:00,16.84,16.87,16.79,16.81,385800.0,15.0562,15.083,15.0115,15.0294,385800.0
2008-05-29 15:10:00,16.81,16.82,16.74,16.8,240200.0,15.0294,15.0383,14.9668,15.0204,240200.0
2008-05-29 15:20:00,16.8,16.82,16.68,16.69,268600.0,15.0204,15.0383,14.9131,14.9221,268600.0
2008-05-29 15:30:00,16.7,16.76,16.69,16.75,194000.0,14.931,14.9847,14.9221,14.9757,194000.0
2008-05-29 15:40:00,16.75,16.75,16.67,16.72,411800.0,14.9757,14.9757,14.9042,14.9489,411800.0
2008-05-29 15:50:00,16.72,16.75,16.66,16.73,615800.0,14.9489,14.9757,14.8952,14.9578,615800.0
2008-05-30 09:30:00,16.74,17.2,16.74,17.14,876400.0,14.9668,15.378,14.9668,15.3244,876400.0
2008-05-30 09:40:00,17.14,17.18,17.06,17.08,565800.0,15.3244,15.3602,15.2529,15.2708,565800.0
2008-05-30 09:50:00,17.08,17.09,16.93,16.99,341400.0,15.2708,15.2797,15.1366,15.1903,341400.0
2008-05-30 10:00:00,16.99,17.08,16.94,17.01,320000.0,15.1903,15.2708,15.1456,15.2082,320000.0
2008-05-30 10:10:00,17.02,17.09,17.01,17.05,153800.0,15.2171,15.2797,15.2082,15.2439,153800.0
2008-05-30 10:20:00,17.07,17.11,17.04,17.09,314000.0,15.2618,15.2976,15.235,15.2797,314000.0
2008-05-30 10:30:00,17.09,17.17,17.09,17.17,338800.0,15.2797,15.3512,15.2797,15.3512,338800.0
2008-05-30 10:40:00,17.18,17.21,17.15,17.2,230600.0,15.3602,15.387,15.3333,15.378,230600.0
2008-05-30 10:50:00,17.2,17.2,17.13,17.17,238800.0,15.378,15.378,15.3155,15.3512,238800.0
2008-05-30 11:00:00,17.17,17.2,17.15,17.16,156600.0,15.3512,15.378,15.3333,15.3423,156600.0
2008-05-30 11:10:00,17.17,17.18,17.14,17.16,285200.0,15.3512,15.3602,15.3244,15.3423,285200.0
2008-05-30 11:20:00,17.16,17.21,17.15,17.21,180400.0,15.3423,15.387,15.3333,15.387,180400.0
2008-05-30 11:30:00,17.21,17.44,17.21,17.44,607200.0,15.387,15.5926,15.387,15.5926,607200.0
2008-05-30 11:40:00,17.44,17.55,17.36,17.51,540000.0,15.5926,15.691,15.5211,15.6552,540000.0
2008-05-30 11:50:00,17.52,17.63,17.51,17.61,400000.0,15.6641,15.7625,15.6552,15.7446,400000.0
2008-05-30 12:00:00,17.61,17.61,17.54,17.56,412400.0,15.7446,15.7446,15.682,15.6999,412400.0
2008-05-30 12:10:00,17.56,17.61,17.56,17.6,260000.0,15.6999,15.7446,15.6999,15.7357,260000.0
2008-05-30 12:20:00,17.6,17.61,17.59,17.6,172000.0,15.7357,15.7446,15.7267,15.7357,172000.0
2008-05-30 12:30:00,17.6,17.61,17.54,17.59,564000.0,15.7357,15.7446,15.682,15.7267,564000.0
2008-05-30 12:40:00,17.59,17.59,17.54,17.56,314600.0,15.7267,15.7267,15.682,15.6999,314600.0
2008-05-30 12:50:00,17.56,17.58,17.55,17.58,88000.0,15.6999,15.7178,15.691,15.7178,88000.0
2008-05-30 13:00:00,17.58,17.63,17.58,17.63,218200.0,15.7178,15.7625,15.7178,15.7625,218200.0
2008-05-30 13:10:00,17.63,17.64,17.58,17.58,612200.0,15.7625,15.7714,15.7178,15.7178,612200.0
2008-05-30 13:20:00,17.58,17.65,17.58,17.65,248800.0,15.7178,15.7804,15.7178,15.7804,248800.0
2008-05-30 13:30:00,17.64,17.75,17.64,17.74,483400.0,15.7714,15.8698,15.7714,15.8608,483400.0
2008-05-30 13:40:00,17.74,17.78,17.72,17.77,432600.0,15.8608,15.8966,15.843,15.8877,432600.0
2008-05-30 13:50:00,17.77,17.8,17.71,17.78,255200.0,15.8877,15.9145,15.834,15.8966,255200.0
2008-05-30 14:00:00,17.78,17.79,17.7,17.71,307400.0,15.8966,15.9055,15.8251,15.834,307400.0
2008-05-30 14:10:00,17.71,17.74,17.7,17.72,206200.0,15.834,15.8608,15.8251,15.843,206200.0
2008-05-30 14:20:00,17.72,17.88,17.71,17.87,707200.0,15.843,15.986,15.834,15.9771,707200.0
2008-05-30 14:30:00,17.87,17.9,17.82,17.83,405800.0,15.9771,16.0039,15.9324,15.9413,405800.0
2008-05-30 14:40:00,17.83,17.85,17.79,17.79,181800.0,15.9413,15.9592,15.9055,15.9055,181800.0
2008-05-30 14:50:00,17.78,17.81,17.77,17.79,188600.0,15.8966,15.9234,15.8877,15.9055,188600.0
2008-05-30 15:00:00,17.78,17.82,17.77,17.8,337000.0,15.8966,15.9324,15.8877,15.9145,337000.0
2008-05-30 15:10:00,17.8,17.84,17.79,17.82,302400.0,15.9145,15.9503,15.9055,15.9324,302400.0
2008-05-30 15:20:00,17.82,17.84,17.77,17.84,336800.0,15.9324,15.9503,15.8877,15.9503,336800.0
2008-05-30 15:30:00,17.84,17.86,17.75,17.75,771000.0,15.9503,15.9681,15.8698,15.8698,771000.0
2008-05-30 15:40:00,17.75,17.78,17.72,17.78,515400.0,15.8698,15.8966,15.843,15.8966,515400.0
2008-05-30 15:50:00,17.78,17.78,17.63,17.65,1048600.0,15.8966,15.8966,15.7625,15.7804,1048600.0
2008-06-02 09:30:00,17.6,17.67,17.38,17.44,429200.0,15.7357,15.7983,15.539,15.5926,429200.0
2008-06-02 09:40:00,17.42,17.42,17.33,17.35,318800.0,15.5747,15.5747,15.4943,15.5122,318800.0
2008-06-02 09:50:00,17.35,17.35,17.1,17.16,358000.0,15.5122,15.5122,15.2886,15.3423,358000.0
2008-06-02 10:00:00,17.17,17.24,17.11,17.22,391400.0,15.3512,15.4138,15.2976,15.3959,391400.0
2008-06-02 10:10:00,17.22,17.22,17.12,17.13,272800.0,15.3959,15.3959,15.3065,15.3155,272800.0
2008-06-02 10:20:00,17.13,17.14,17.0,17.08,256200.0,15.3155,15.3244,15.1992,15.2708,256200.0
2008-06-02 10:30:00,17.07,17.07,16.95,16.96,226600.0,15.2618,15.2618,15.1545,15.1635,226600.0
2008-06-02 10:40:00,16.97,17.12,16.96,17.07,284200.0,15.1724,15.3065,15.1635,15.2618,284200.0
2008-06-02 10:50:00,17.07,17.14,17.05,17.05,224800.0,15.2618,15.3244,15.2439,15.2439,224800.0
2008-06-02 11:00:00,17.05,17.14,17.0,17.01,222800.0,15.2439,15.3244,15.1992,15.2082,222800.0
2008-06-02 11:10:00,17.01,17.1,17.0,17.05,170400.0,15.2082,15.2886,15.1992,15.2439,170400.0
2008-06-02 11:20:00,17.04,17.05,16.98,16.98,122000.0,15.235,15.2439,15.1813,15.1813,122000.0
2008-06-02 11:30:00,16.99,17.02,16.92,16.92,232200.0,15.1903,15.2171,15.1277,15.1277,232200.0
2008-06-02 11:40:00,16.92,16.98,16.88,16.96,360400.0,15.1277,15.1813,15.0919,15.1635,360400.0
2008-06-02 11:50:00,16.96,16.97,16.9,16.97,482000.0,15.1635,15.1724,15.1098,15.1724,482000.0
2008-06-02 12:00:00,16.96,17.0,16.93,16.99,267200.0,15.1635,15.1992,15.1366,15.1903,267200.0
2008-06-02 12:10:00,16.99,17.05,16.98,17.0,237800.0,15.1903,15.2439,15.1813,15.1992,237800.0
2008-06-02 12:20:00,17.0,17.03,17.0,17.02,88000.0,15.1992,15.2261,15.1992,15.2171,88000.0
2008-06-02 12:30:00,17.03,17.06,16.99,17.0,340200.0,15.2261,15.2529,15.1903,15.1992,340200.0
2008-06-02 12:40:00,17.0,17.04,16.95,17.02,211200.0,15.1992,15.235,15.1545,15.2171,211200.0
2008-06-02 12:50:00,17.02,17.07,17.0,17.03,197000.0,15.2171,15.2618,15.1992,15.2261,197000.0
2008-06-02 13:00:00,17.04,17.07,17.02,17.07,309800.0,15.235,15.2618,15.2171,15.2618,309800.0
2008-06-02 13:10:00,17.07,17.13,17.04,17.09,398400.0,15.2618,15.3155,15.235,15.2797,398400.0
2008-06-02 13:20:00,17.09,17.13,17.08,17.11,187400.0,15.2797,15.3155,15.2708,15.2976,187400.0
2008-06-02 13:30:00,17.11,17.17,17.1,17.15,485800.0,15.2976,15.3512,15.2886,15.3333,485800.0
2008-06-02 13:40:00,17.15,17.18,17.14,17.16,99600.0,15.3333,15.3602,15.3244,15.3423,99600.0
2008-06-02 13:50:00,17.15,17.19,17.14,17.18,79800.0,15.3333,15.3691,15.3244,15.3602,79800.0
2008-06-02 14:00:00,17.18,17.2,17.13,17.18,66000.0,15.3602,15.378,15.3155,15.3602,66000.0
2008-06-02 14:10:00,17.18,17.19,17.15,17.17,77600.0,15.3602,15.3691,15.3333,15.3512,77600.0
2008-06-02 14:20:00,17.17,17.17,17.11,17.14,77000.0,15.3512,15.3512,15.2976,15.3244,77000.0
2008-06-02 14:30:00,17.14,17.15,17.1,17.1,115000.0,15.3244,15.3333,15.2886,15.2886,115000.0
2008-06-02 14:40:00,17.1,17.11,17.08,17.09,84800.0,15.2886,15.2976,15.2708,15.2797,84800.0
2008-06-02 14:50:00,17.09,17.11,17.08,17.08,127600.0,15.2797,15.2976,15.2708,15.2708,127600.0
2008-06-02 15:00:00,17.09,17.1,17.03,17.04,271800.0,15.2797,15.2886,15.2261,15.235,271800.0
2008-06-02 15:10:00,17.04,17.13,17.03,17.12,308400.0,15.235,15.3155,15.2261,15.3065,308400.0
2008-06-02 15:20:00,17.12,17.22,17.08,17.18,390600.0,15.3065,15.3959,15.2708,15.3602,390600.0
2008-06-02 15:30:00,17.18,17.19,17.14,17.14,182400.0,15.3602,15.3691,15.3244,15.3244,182400.0
2008-06-02 15:40:00,17.14,17.27,17.14,17.25,244400.0,15.3244,15.4406,15.3244,15.4227,244400.0
2008-06-02 15:50:00,17.25,17.31,17.21,17.27,611800.0,15.4227,15.4764,15.387,15.4406,611800.0
2008-06-03 09:30:00,17.43,17.43,17.27,17.36,139800.0,15.5837,15.5837,15.4406,15.5211,139800.0
2008-06-03 09:40:00,17.34,17.43,17.31,17.41,136400.0,15.5032,15.5837,15.4764,15.5658,136400.0
2008-06-03 09:50:00,17.41,17.41,17.34,17.4,127600.0,15.5658,15.5658,15.5032,15.5569,127600.0
2008-06-03 10:00:00,17.4,17.5,17.39,17.49,222000.0,15.5569,15.6463,15.5479,15.6373,222000.0
2008-06-03 10:10:00,17.49,17.61,17.46,17.58,411400.0,15.6373,15.7446,15.6105,15.7178,411400.0
2008-06-03 10:20:00,17.58,17.61,17.55,17.57,191000.0,15.7178,15.7446,15.691,15.7089,191000.0
2008-06-03 10:30:00,17.56,17.59,17.54,17.58,133600.0,15.6999,15.7267,15.682,15.7178,133600.0
2008-06-03 10:40:00,17.58,17.6,17.53,17.56,143600.0,15.7178,15.7357,15.6731,15.6999,143600.0
2008-06-03 10:50:00,17.56,17.59,17.51,17.56,106600.0,15.6999,15.7267,15.6552,15.6999,106600.0
2008-06-03 11:00:00,17.55,17.59,17.54,17.55,207600.0,15.691,15.7267,15.682,15.691,207600.0
2008-06-03 11:10:00,17.55,17.72,17.55,17.7,189400.0,15.691,15.843,15.691,15.8251,189400.0
2008-06-03 11:20:00,17.7,17.75,17.66,17.68,215800.0,15.8251,15.8698,15.7893,15.8072,215800.0
2008-06-03 11:30:00,17.67,17.72,17.67,17.72,152800.0,15.7983,15.843,15.7983,15.843,152800.0
2008-06-03 11:40:00,17.72,17.76,17.7,17.75,157200.0,15.843,15.8787,15.8251,15.8698,157200.0
2008-06-03 11:50:00,17.75,17.76,17.71,17.72,107200.0,15.8698,15.8787,15.834,15.843,107200.0
2008-06-03 12:00:00,17.71,17.75,17.7,17.73,337600.0,15.834,15.8698,15.8251,15.8519,337600.0
2008-06-03 12:10:00,17.72,17.74,17.67,17.7,410600.0,15.843,15.8608,15.7983,15.8251,410600.0
2008-06-03 12:20:00,17.69,17.71,17.67,17.69,259600.0,15.8161,15.834,15.7983,15.8161,259600.0
2008-06-03 12:30:00,17.68,17.72,17.67,17.7,65800.0,15.8072,15.843,15.7983,15.8251,65800.0
2008-06-03 12:40:00,17.7,17.72,17.67,17.68,174200.0,15.8251,15.843,15.7983,15.8072,174200.0
2008-06-03 12:50:00,17.68,17.72,17.67,17.7,98200.0,15.8072,15.843,15.7983,15.8251,98200.0
2008-06-03 13:00:00,17.7,17.71,17.66,17.68,323000.0,15.8251,15.834,15.7893,15.8072,323000.0
2008-06-03 13:10:00,17.68,17.7,17.63,17.68,165400.0,15.8072,15.8251,15.7625,15.8072,165400.0
2008-06-03 13:20:00,17.68,17.68,17.55,17.56,63200.0,15.8072,15.8072,15.691,15.6999,63200.0
2008-06-03 13:30:00,17.56,17.56,17.42,17.44,349200.0,15.6999,15.6999,15.5747,15.5926,349200.0
2008-06-03 13:40:00,17.45,17.48,17.4,17.43,97800.0,15.6016,15.6284,15.5569,15.5837,97800.0
2008-06-03 13:50:00,17.43,17.43,17.34,17.4,152600.0,15.5837,15.5837,15.5032,15.5569,152600.0
2008-06-03 14:00:00,17.39,17.43,17.35,17.43,193200.0,15.5479,15.5837,15.5122,15.5837,193200.0
2008-06-03 14:10:00,17.43,17.49,17.36,17.36,159800.0,15.5837,15.6373,15.5211,15.5211,159800.0
2008-06-03 14:20:00,17.38,17.39,17.27,17.3,231200.0,15.539,15.5479,15.4406,15.4675,231200.0
2008-06-03 14:30:00,17.29,17.36,17.25,17.27,235800.0,15.4585,15.5211,15.4227,15.4406,235800.0
2008-06-03 14:40:00,17.27,17.43,17.25,17.34,185600.0,15.4406,15.5837,15.4227,15.5032,185600.0
2008-06-03 14:50:00,17.34,17.38,17.31,17.33,106000.0,15.5032,15.539,15.4764,15.4943,106000.0
2008-06-03 15:00:00,17.33,17.47,17.29,17.46,210400.0,15.4943,15.6194,15.4585,15.6105,210400.0
2008-06-03 15:10:00,17.45,17.45,17.38,17.4,102000.0,15.6016,15.6016,15.539,15.5569,102000.0
2008-06-03 15:20:00,17.41,17.5,17.38,17.48,208600.0,15.5658,15.6463,15.539,15.6284,208600.0
2008-06-03 15:30:00,17.48,17.55,17.44,17.5,249600.0,15.6284,15.691,15.5926,15.6463,249600.0
2008-06-03 15:40:00,17.5,17.51,17.43,17.47,246000.0,15.6463,15.6552,15.5837,15.6194,246000.0
2008-06-03 15:50:00,17.47,17.53,17.43,17.43,380800.0,15.6194,15.6731,15.5837,15.5837,380800.0
2008-06-04 09:30:00,17.4,17.56,17.32,17.5,131200.0,15.5569,15.6999,15.4853,15.6463,131200.0
2008-06-04 09:40:00,17.49,17.55,17.45,17.54,227200.0,15.6373,15.691,15.6016,15.682,227200.0
2008-06-04 09:50:00,17.54,17.65,17.54,17.61,125000.0,15.682,15.7804,15.682,15.7446,125000.0
2008-06-04 10:00:00,17.63,17.73,17.6,17.67,277600.0,15.7625,15.8519,15.7357,15.7983,277600.0
2008-06-04 10:10:00,17.67,17.71,17.59,17.61,101400.0,15.7983,15.834,15.7267,15.7446,101400.0
2008-06-04 10:20:00,17.61,17.73,17.59,17.7,114200.0,15.7446,15.8519,15.7267,15.8251,114200.0
2008-06-04 10:30:00,17.7,17.75,17.63,17.63,121200.0,15.8251,15.8698,15.7625,15.7625,121200.0
2008-06-04 10:40:00,17.62,17.74,17.61,17.67,214200.0,15.7536,15.8608,15.7446,15.7983,214200.0
2008-06-04 10:50:00,17.67,17.8,17.64,17.77,254800.0,15.7983,15.9145,15.7714,15.8877,254800.0
2008-06-04 11:00:00,17.78,17.91,17.73,17.9,354000.0,15.8966,16.0128,15.8519,16.0039,354000.0
2008-06-04 11:10:00,17.9,17.98,17.9,17.91,119600.0,16.0039,16.0754,16.0039,16.0128,119600.0
2008-06-04 11:20:00,17.91,17.96,17.9,17.93,77600.0,16.0128,16.0575,16.0039,16.0307,77600.0
2008-06-04 11:30:00,17.93,17.96,17.93,17.93,108000.0,16.0307,16.0575,16.0307,16.0307,108000.0
2008-06-04 11:40:00,17.93,17.96,17.89,17.89,367200.0,16.0307,16.0575,15.995,15.995,367200.0
2008-06-04 11:50:00,17.89,18.0,17.87,17.98,249800.0,15.995,16.0933,15.9771,16.0754,249800.0
2008-06-04 12:00:00,17.98,18.0,17.96,17.97,141200.0,16.0754,16.0933,16.0575,16.0665,141200.0
2008-06-04 12:10:00,17.97,17.98,17.96,17.98,155600.0,16.0665,16.0754,16.0575,16.0754,155600.0
2008-06-04 12:20:00,17.98,18.0,17.96,17.96,94800.0,16.0754,16.0933,16.0575,16.0575,94800.0
2008-06-04 12:30:00,17.97,18.0,17.97,17.99,185600.0,16.0665,16.0933,16.0665,16.0844,185600.0
2008-06-04 12:40:00,17.99,18.0,17.91,17.91,223200.0,16.0844,16.0933,16.0128,16.0128,223200.0
2008-06-04 12:50:00,17.91,17.95,17.84,17.86,131400.0,16.0128,16.0486,15.9503,15.9681,131400.0
2008-06-04 13:00:00,17.85,17.89,17.78,17.83,112000.0,15.9592,15.995,15.8966,15.9413,112000.0
2008-06-04 13:10:00,17.82,17.88,17.81,17.87,409600.0,15.9324,15.986,15.9234,15.9771,409600.0
2008-06-04 13:20:00,17.86,17.95,17.85,17.93,266000.0,15.9681,16.0486,15.9592,16.0307,266000.0
2008-06-04 13:30:00,17.93,17.99,17.93,17.97,270400.0,16.0307,16.0844,16.0307,16.0665,270400.0
2008-06-04 13:40:00,17.98,18.0,17.97,17.99,283000.0,16.0754,16.0933,16.0665,16.0844,283000.0
2008-06-04 13:50:00,17.98,17.99,17.95,17.96,245400.0,16.0754,16.0844,16.0486,16.0575,245400.0
2008-06-04 14:00:00,17.96,17.97,17.91,17.91,220600.0,16.0575,16.0665,16.0128,16.0128,220600.0
2008-06-04 14:10:00,17.91,17.94,17.81,17.82,180400.0,16.0128,16.0397,15.9234,15.9324,180400.0
2008-06-04 14:20:00,17.83,17.89,17.78,17.86,290000.0,15.9413,15.995,15.8966,15.9681,290000.0
2008-06-04 14:30:00,17.85,17.92,17.8,17.89,195400.0,15.9592,16.0218,15.9145,15.995,195400.0
2008-06-04 14:40:00,17.89,17.9,17.78,17.78,259600.0,15.995,16.0039,15.8966,15.8966,259600.0
2008-06-04 14:50:00,17.79,17.82,17.71,17.73,231800.0,15.9055,15.9324,15.834,15.8519,231800.0
2008-06-04 15:00:00,17.73,17.77,17.69,17.73,188200.0,15.8519,15.8877,15.8161,15.8519,188200.0
2008-06-04 15:10:00,17.73,17.82,17.71,17.79,334000.0,15.8519,15.9324,15.834,15.9055,334000.0
2008-06-04 15:20:00,17.8,17.82,17.72,17.75,244800.0,15.9145,15.9324,15.843,15.8698,244800.0
2008-06-04 15:30:00,17.75,17.82,17.73,17.78,267400.0,15.8698,15.9324,15.8519,15.8966,267400.0
2008-06-04 15:40:00,17.78,17.83,17.71,17.77,356400.0,15.8966,15.9413,15.834,15.8877,356400.0
2008-06-04 15:50:00,17.78,17.82,17.73,17.74,558200.0,15.8966,15.9324,15.8519,15.8608,558200.0
2008-06-05 09:30:00,17.95,18.24,17.95,18.23,729200.0,16.0486,16.3079,16.0486,16.2989,729200.0
2008-06-05 09:40:00,18.23,18.29,18.14,18.18,498200.0,16.2989,16.3526,16.2185,16.2542,498200.0
2008-06-05 09:50:00,18.18,18.23,18.13,18.18,437000.0,16.2542,16.2989,16.2095,16.2542,437000.0
2008-06-05 10:00:00,18.18,18.38,18.17,18.34,573600.0,16.2542,16.433,16.2453,16.3973,573600.0
2008-06-05 10:10:00,18.34,18.38,18.27,18.36,529800.0,16.3973,16.433,16.3347,16.4152,529800.0
2008-06-05 10:20:00,18.35,18.36,18.24,18.27,178200.0,16.4062,16.4152,16.3079,16.3347,178200.0
2008-06-05 10:30:00,18.26,18.32,18.17,18.18,400800.0,16.3258,16.3794,16.2453,16.2542,400800.0
2008-06-05 10:40:00,18.17,18.23,18.13,18.2,320400.0,16.2453,16.2989,16.2095,16.2721,320400.0
2008-06-05 10:50:00,18.21,18.27,18.18,18.22,253400.0,16.2811,16.3347,16.2542,16.29,253400.0
2008-06-05 11:00:00,18.23,18.25,18.13,18.13,171400.0,16.2989,16.3168,16.2095,16.2095,171400.0
2008-06-05 11:10:00,18.14,18.14,18.08,18.1,194600.0,16.2185,16.2185,16.1648,16.1827,194600.0
2008-06-05 11:20:00,18.1,18.13,18.07,18.08,240200.0,16.1827,16.2095,16.1559,16.1648,240200.0
2008-06-05 11:30:00,18.08,18.2,18.08,18.17,421800.0,16.1648,16.2721,16.1648,16.2453,421800.0
2008-06-05 11:40:00,18.18,18.28,18.16,18.27,402400.0,16.2542,16.3436,16.2364,16.3347,402400.0
2008-06-05 11:50:00,18.27,18.27,18.18,18.18,248600.0,16.3347,16.3347,16.2542,16.2542,248600.0
2008-06-05 12:00:00,18.18,18.24,18.17,18.23,106800.0,16.2542,16.3079,16.2453,16.2989,106800.0
2008-06-05 12:10:00,18.22,18.24,18.21,18.24,200800.0,16.29,16.3079,16.2811,16.3079,200800.0
2008-06-05 12:20:00,18.24,18.27,18.22,18.24,218000.0,16.3079,16.3347,16.29,16.3079,218000.0
2008-06-05 12:30:00,18.24,18.3,18.24,18.3,215800.0,16.3079,16.3615,16.3079,16.3615,215800.0
2008-06-05 12:40:00,18.29,18.3,18.27,18.28,56800.0,16.3526,16.3615,16.3347,16.3436,56800.0
2008-06-05 12:50:00,18.28,18.3,18.25,18.27,97600.0,16.3436,16.3615,16.3168,16.3347,97600.0
2008-06-05 13:00:00,18.28,18.28,18.22,18.23,195400.0,16.3436,16.3436,16.29,16.2989,195400.0
2008-06-05 13:10:00,18.22,18.24,18.2,18.24,106800.0,16.29,16.3079,16.2721,16.3079,106800.0
2008-06-05 13:20:00,18.24,18.29,18.22,18.27,75800.0,16.3079,16.3526,16.29,16.3347,75800.0
2008-06-05 13:30:00,18.27,18.28,18.22,18.25,403800.0,16.3347,16.3436,16.29,16.3168,403800.0
2008-06-05 13:40:00,18.25,18.3,18.25,18.25,396000.0,16.3168,16.3615,16.3168,16.3168,396000.0
2008-06-05 13:50:00,18.26,18.26,18.2,18.22,89800.0,16.3258,16.3258,16.2721,16.29,89800.0
2008-06-05 14:00:00,18.22,18.23,18.18,18.2,183000.0,16.29,16.2989,16.2542,16.2721,183000.0
2008-06-05 14:10:00,18.2,18.23,18.17,18.22,149400.0,16.2721,16.2989,16.2453,16.29,149400.0
2008-06-05 14:20:00,18.22,18.22,18.13,18.16,222400.0,16.29,16.29,16.2095,16.2364,222400.0
2008-06-05 14:30:00,18.16,18.23,18.16,18.21,442600.0,16.2364,16.2989,16.2364,16.2811,442600.0
2008-06-05 14:40:00,18.21,18.28,18.2,18.27,559000.0,16.2811,16.3436,16.2721,16.3347,559000.0
2008-06-05 14:50:00,18.27,18.33,18.23,18.31,317000.0,16.3347,16.3883,16.2989,16.3705,317000.0
2008-06-05 15:00:00,18.31,18.35,18.3,18.34,202000.0,16.3705,16.4062,16.3615,16.3973,202000.0
2008-06-05 15:10:00,18.34,18.36,18.33,18.35,250000.0,16.3973,16.4152,16.3883,16.4062,250000.0
2008-06-05 15:20:00,18.35,18.39,18.33,18.34,257600.0,16.4062,16.442,16.3883,16.3973,257600.0
2008-06-05 15:30:00,18.34,18.43,18.32,18.41,276200.0,16.3973,16.4778,16.3794,16.4599,276200.0
2008-06-05 15:40:00,18.41,18.43,18.39,18.41,423200.0,16.4599,16.4778,16.442,16.4599,423200.0
2008-06-05 15:50:00,18.41,18.42,18.35,18.38,441400.0,16.4599,16.4688,16.4062,16.433,441400.0
2008-06-06 09:30:00,18.18,18.25,17.98,18.09,278800.0,16.2542,16.3168,16.0754,16.1738,278800.0
2008-06-06 09:40:00,18.09,18.2,18.06,18.1,220600.0,16.1738,16.2721,16.1469,16.1827,220600.0
2008-06-06 09:50:00,18.11,18.14,17.95,17.96,255800.0,16.1917,16.2185,16.0486,16.0575,255800.0
2008-06-06 10:00:00,17.96,17.98,17.86,17.9,210200.0,16.0575,16.0754,15.9681,16.0039,210200.0
2008-06-06 10:10:00,17.9,18.03,17.89,18.0,331600.0,16.0039,16.1201,15.995,16.0933,331600.0
2008-06-06 10:20:00,18.02,18.03,17.93,17.95,689000.0,16.1112,16.1201,16.0307,16.0486,689000.0
2008-06-06 10:30:00,17.97,18.0,17.9,17.92,143400.0,16.0665,16.0933,16.0039,16.0218,143400.0
2008-06-06 10:40:00,17.93,17.93,17.81,17.83,193800.0,16.0307,16.0307,15.9234,15.9413,193800.0
2008-06-06 10:50:00,17.83,17.83,17.75,17.75,585400.0,15.9413,15.9413,15.8698,15.8698,585400.0
2008-06-06 11:00:00,17.76,17.77,17.66,17.7,287200.0,15.8787,15.8877,15.7893,15.8251,287200.0
2008-06-06 11:10:00,17.7,17.7,17.6,17.64,254400.0,15.8251,15.8251,15.7357,15.7714,254400.0
2008-06-06 11:20:00,17.64,17.65,17.55,17.56,160600.0,15.7714,15.7804,15.691,15.6999,160600.0
2008-06-06 11:30:00,17.56,17.65,17.55,17.64,206000.0,15.6999,15.7804,15.691,15.7714,206000.0
2008-06-06 11:40:00,17.64,17.77,17.6,17.72,313000.0,15.7714,15.8877,15.7357,15.843,313000.0
2008-06-06 11:50:00,17.73,17.74,17.67,17.69,579200.0,15.8519,15.8608,15.7983,15.8161,579200.0
2008-06-06 12:00:00,17.7,17.7,17.62,17.68,283000.0,15.8251,15.8251,15.7536,15.8072,283000.0
2008-06-06 12:10:00,17.68,17.8,17.68,17.75,144800.0,15.8072,15.9145,15.8072,15.8698,144800.0
2008-06-06 12:20:00,17.76,17.77,17.71,17.72,38000.0,15.8787,15.8877,15.834,15.843,38000.0
2008-06-06 12:30:00,17.72,17.72,17.7,17.72,117200.0,15.843,15.843,15.8251,15.843,117200.0
2008-06-06 12:40:00,17.72,17.72,17.68,17.7,95600.0,15.843,15.843,15.8072,15.8251,95600.0
2008-06-06 12:50:00,17.7,17.71,17.66,17.67,94600.0,15.8251,15.834,15.7893,15.7983,94600.0
2008-06-06 13:00:00,17.67,17.69,17.57,17.57,105000.0,15.7983,15.8161,15.7089,15.7089,105000.0
2008-06-06 13:10:00,17.57,17.58,17.51,17.52,156600.0,15.7089,15.7178,15.6552,15.6641,156600.0
2008-06-06 13:20:00,17.52,17.57,17.52,17.55,95200.0,15.6641,15.7089,15.6641,15.691,95200.0
2008-06-06 13:30:00,17.55,17.6,17.52,17.58,172200.0,15.691,15.7357,15.6641,15.7178,172200.0
2008-06-06 13:40:00,17.58,17.6,17.55,17.6,142400.0,15.7178,15.7357,15.691,15.7357,142400.0
2008-06-06 13:50:00,17.6,17.6,17.52,17.58,185800.0,15.7357,15.7357,15.6641,15.7178,185800.0
2008-06-06 14:00:00,17.59,17.59,17.48,17.48,164800.0,15.7267,15.7267,15.6284,15.6284,164800.0
2008-06-06 14:10:00,17.48,17.5,17.35,17.38,403800.0,15.6284,15.6463,15.5122,15.539,403800.0
2008-06-06 14:20:00,17.39,17.42,17.35,17.4,294800.0,15.5479,15.5747,15.5122,15.5569,294800.0
2008-06-06 14:30:00,17.4,17.45,17.37,17.41,289200.0,15.5569,15.6016,15.53,15.5658,289200.0
2008-06-06 14:40:00,17.41,17.42,17.36,17.38,249200.0,15.5658,15.5747,15.5211,15.539,249200.0
2008-06-06 14:50:00,17.38,17.4,17.3,17.31,337400.0,15.539,15.5569,15.4675,15.4764,337400.0
2008-06-06 15:00:00,17.31,17.54,17.31,17.54,585000.0,15.4764,15.682,15.4764,15.682,585000.0
2008-06-06 15:10:00,17.54,17.56,17.41,17.47,477800.0,15.682,15.6999,15.5658,15.6194,477800.0
2008-06-06 15:20:00,17.47,17.5,17.38,17.43,403200.0,15.6194,15.6463,15.539,15.5837,403200.0
2008-06-06 15:30:00,17.43,17.5,17.41,17.47,367800.0,15.5837,15.6463,15.5658,15.6194,367800.0
2008-06-06 15:40:00,17.48,17.49,17.43,17.49,580400.0,15.6284,15.6373,15.5837,15.6373,580400.0
2008-06-06 15:50:00,17.49,17.49,17.39,17.39,791000.0,15.6373,15.6373,15.5479,15.5479,791000.0
2008-06-09 09:30:00,17.47,17.65,17.39,17.55,230200.0,15.6194,15.7804,15.5479,15.691,230200.0
2008-06-09 09:40:00,17.54,17.57,17.44,17.5,304400.0,15.682,15.7089,15.5926,15.6463,304400.0
2008-06-09 09:50:00,17.5,17.63,17.5,17.63,310200.0,15.6463,15.7625,15.6463,15.7625,310200.0
2008-06-09 10:00:00,17.64,17.71,17.61,17.67,349000.0,15.7714,15.834,15.7446,15.7983,349000.0
2008-06-09 10:10:00,17.68,17.75,17.68,17.75,212000.0,15.8072,15.8698,15.8072,15.8698,212000.0
2008-06-09 10:20:00,17.74,17.77,17.6,17.63,203200.0,15.8608,15.8877,15.7357,15.7625,203200.0
2008-06-09 10:30:00,17.63,17.7,17.63,17.66,109400.0,15.7625,15.8251,15.7625,15.7893,109400.0
2008-06-09 10:40:00,17.67,17.68,17.62,17.62,229400.0,15.7983,15.8072,15.7536,15.7536,229400.0
2008-06-09 10:50:00,17.62,17.63,17.6,17.62,137400.0,15.7536,15.7625,15.7357,15.7536,137400.0
2008-06-09 11:00:00,17.61,17.68,17.49,17.65,206800.0,15.7446,15.8072,15.6373,15.7804,206800.0
2008-06-09 11:10:00,17.65,17.66,17.64,17.65,120200.0,15.7804,15.7893,15.7714,15.7804,120200.0
2008-06-09 11:20:00,17.65,17.75,17.64,17.75,68400.0,15.7804,15.8698,15.7714,15.8698,68400.0
2008-06-09 11:30:00,17.75,17.75,17.73,17.74,94800.0,15.8698,15.8698,15.8519,15.8608,94800.0
2008-06-09 11:40:00,17.74,17.74,17.7,17.72,92200.0,15.8608,15.8608,15.8251,15.843,92200.0
2008-06-09 11:50:00,17.72,17.75,17.68,17.75,345600.0,15.843,15.8698,15.8072,15.8698,345600.0
2008-06-09 12:00:00,17.74,17.74,17.68,17.72,331000.0,15.8608,15.8608,15.8072,15.843,331000.0
2008-06-09 12:10:00,17.72,17.73,17.72,17.72,48800.0,15.843,15.8519,15.843,15.843,48800.0
2008-06-09 12:20:00,17.72,17.75,17.72,17.75,75400.0,15.843,15.8698,15.843,15.8698,75400.0
2008-06-09 12:30:00,17.74,17.75,17.71,17.72,311200.0,15.8608,15.8698,15.834,15.843,311200.0
2008-06-09 12:40:00,17.72,17.72,17.69,17.7,134000.0,15.843,15.843,15.8161,15.8251,134000.0
2008-06-09 12:50:00,17.69,17.74,17.69,17.72,172800.0,15.8161,15.8608,15.8161,15.843,172800.0
2008-06-09 13:00:00,17.71,17.73,17.65,17.68,376800.0,15.834,15.8519,15.7804,15.8072,376800.0
2008-06-09 13:10:00,17.68,17.69,17.6,17.6,120600.0,15.8072,15.8161,15.7357,15.7357,120600.0
2008-06-09 13:20:00,17.6,17.63,17.54,17.63,97800.0,15.7357,15.7625,15.682,15.7625,97800.0
2008-06-09 13:30:00,17.63,17.68,17.63,17.67,84600.0,15.7625,15.8072,15.7625,15.7983,84600.0
2008-06-09 13:40:00,17.67,17.68,17.61,17.61,161600.0,15.7983,15.8072,15.7446,15.7446,161600.0
2008-06-09 13:50:00,17.6,17.61,17.47,17.5,347600.0,15.7357,15.7446,15.6194,15.6463,347600.0
2008-06-09 14:00:00,17.5,17.53,17.44,17.48,246400.0,15.6463,15.6731,15.5926,15.6284,246400.0
2008-06-09 14:10:00,17.48,17.49,17.42,17.46,315400.0,15.6284,15.6373,15.5747,15.6105,315400.0
2008-06-09 14:20:00,17.46,17.54,17.43,17.53,138600.0,15.6105,15.682,15.5837,15.6731,138600.0
2008-06-09 14:30:00,17.53,17.61,17.5,17.61,256800.0,15.6731,15.7446,15.6463,15.7446,256800.0
2008-06-09 14:40:00,17.6,17.62,17.54,17.6,225600.0,15.7357,15.7536,15.682,15.7357,225600.0
2008-06-09 14:50:00,17.6,17.62,17.53,17.56,285800.0,15.7357,15.7536,15.6731,15.6999,285800.0
2008-06-09 15:00:00,17.56,17.6,17.48,17.53,327200.0,15.6999,15.7357,15.6284,15.6731,327200.0
2008-06-09 15:10:00,17.53,17.57,17.5,17.57,240000.0,15.6731,15.7089,15.6463,15.7089,240000.0
2008-06-09 15:20:00,17.57,17.61,17.54,17.57,152400.0,15.7089,15.7446,15.682,15.7089,152400.0
2008-06-09 15:30:00,17.58,17.65,17.57,17.64,326400.0,15.7178,15.7804,15.7089,15.7714,326400.0
2008-06-09 15:40:00,17.64,17.72,17.63,17.67,519000.0,15.7714,15.843,15.7625,15.7983,519000.0
2008-06-09 15:50:00,17.67,17.72,17.63,17.7,593400.0,15.7983,15.843,15.7625,15.8251,593400.0
2008-06-10 09:30:00,17.4,17.67,17.28,17.38,275200.0,15.5569,15.7983,15.4496,15.539,275200.0
2008-06-10 09:40:00,17.38,17.4,17.27,17.38,170200.0,15.539,15.5569,15.4406,15.539,170200.0
2008-06-10 09:50:00,17.38,17.42,17.18,17.18,305800.0,15.539,15.5747,15.3602,15.3602,305800.0
2008-06-10 10:00:00,17.18,17.18,17.05,17.08,233600.0,15.3602,15.3602,15.2439,15.2708,233600.0
2008-06-10 10:10:00,17.06,17.24,17.06,17.24,189200.0,15.2529,15.4138,15.2529,15.4138,189200.0
2008-06-10 10:20:00,17.25,17.3,17.22,17.27,235800.0,15.4227,15.4675,15.3959,15.4406,235800.0
2008-06-10 10:30:00,17.27,17.28,17.13,17.14,138000.0,15.4406,15.4496,15.3155,15.3244,138000.0
2008-06-10 10:40:00,17.15,17.17,17.03,17.15,174200.0,15.3333,15.3512,15.2261,15.3333,174200.0
2008-06-10 10:50:00,17.15,17.17,17.1,17.13,150200.0,15.3333,15.3512,15.2886,15.3155,150200.0
2008-06-10 11:00:00,17.13,17.18,17.05,17.07,234000.0,15.3155,15.3602,15.2439,15.2618,234000.0
2008-06-10 11:10:00,17.07,17.09,16.97,16.99,354000.0,15.2618,15.2797,15.1724,15.1903,354000.0
2008-06-10 11:20:00,16.99,16.99,16.92,16.93,166000.0,15.1903,15.1903,15.1277,15.1366,166000.0
2008-06-10 11:30:00,16.93,16.98,16.9,16.96,109600.0,15.1366,15.1813,15.1098,15.1635,109600.0
2008-06-10 11:40:00,16.97,17.09,16.97,17.07,229400.0,15.1724,15.2797,15.1724,15.2618,229400.0
2008-06-10 11:50:00,17.07,17.11,17.0,17.05,88200.0,15.2618,15.2976,15.1992,15.2439,88200.0
2008-06-10 12:00:00,17.05,17.12,17.03,17.1,69800.0,15.2439,15.3065,15.2261,15.2886,69800.0
2008-06-10 12:10:00,17.1,17.23,17.1,17.23,86400.0,15.2886,15.4049,15.2886,15.4049,86400.0
2008-06-10 12:20:00,17.23,17.25,17.19,17.21,117200.0,15.4049,15.4227,15.3691,15.387,117200.0
2008-06-10 12:30:00,17.21,17.29,17.21,17.28,326600.0,15.387,15.4585,15.387,15.4496,326600.0
2008-06-10 12:40:00,17.28,17.31,17.23,17.24,163600.0,15.4496,15.4764,15.4049,15.4138,163600.0
2008-06-10 12:50:00,17.24,17.28,17.23,17.26,72200.0,15.4138,15.4496,15.4049,15.4317,72200.0
2008-06-10 13:00:00,17.27,17.28,17.21,17.24,153600.0,15.4406,15.4496,15.387,15.4138,153600.0
2008-06-10 13:10:00,17.24,17.38,17.24,17.36,470600.0,15.4138,15.539,15.4138,15.5211,470600.0
2008-06-10 13:20:00,17.36,17.41,17.32,17.4,252400.0,15.5211,15.5658,15.4853,15.5569,252400.0
2008-06-10 13:30:00,17.4,17.4,17.24,17.24,79400.0,15.5569,15.5569,15.4138,15.4138,79400.0
2008-06-10 13:40:00,17.24,17.33,17.24,17.32,88200.0,15.4138,15.4943,15.4138,15.4853,88200.0
2008-06-10 13:50:00,17.32,17.35,17.28,17.3,379200.0,15.4853,15.5122,15.4496,15.4675,379200.0
2008-06-10 14:00:00,17.3,17.3,17.1,17.14,247800.0,15.4675,15.4675,15.2886,15.3244,247800.0
2008-06-10 14:10:00,17.14,17.16,17.1,17.11,124200.0,15.3244,15.3423,15.2886,15.2976,124200.0
2008-06-10 14:20:00,17.11,17.18,17.09,17.16,106000.0,15.2976,15.3602,15.2797,15.3423,106000.0
2008-06-10 14:30:00,17.16,17.18,17.13,17.14,278200.0,15.3423,15.3602,15.3155,15.3244,278200.0
2008-06-10 14:40:00,17.14,17.18,17.14,17.17,144400.0,15.3244,15.3602,15.3244,15.3512,144400.0
2008-06-10 14:50:00,17.17,17.18,17.1,17.18,147600.0,15.3512,15.3602,15.2886,15.3602,147600.0
2008-06-10 15:00:00,17.18,17.24,17.18,17.21,109000.0,15.3602,15.4138,15.3602,15.387,109000.0
2008-06-10 15:10:00,17.22,17.25,17.2,17.2,133400.0,15.3959,15.4227,15.378,15.378,133400.0
2008-06-10 15:20:00,17.2,17.28,17.2,17.28,192800.0,15.378,15.4496,15.378,15.4496,192800.0
2008-06-10 15:30:00,17.27,17.29,17.24,17.24,169400.0,15.4406,15.4585,15.4138,15.4138,169400.0
2008-06-10 15:40:00,17.24,17.29,17.2,17.26,243600.0,15.4138,15.4585,15.378,15.4317,243600.0
2008-06-10 15:50:00,17.25,17.29,17.23,17.23,392400.0,15.4227,15.4585,15.4049,15.4049,392400.0
2008-06-11 09:30:00,17.25,17.43,17.1,17.42,140400.0,15.4227,15.5837,15.2886,15.5747,140400.0
2008-06-11 09:40:00,17.43,17.5,17.29,17.3,176800.0,15.5837,15.6463,15.4585,15.4675,176800.0
2008-06-11 09:50:00,17.31,17.33,17.17,17.17,174400.0,15.4764,15.4943,15.3512,15.3512,174400.0
2008-06-11 10:00:00,17.17,17.19,17.13,17.18,249600.0,15.3512,15.3691,15.3155,15.3602,249600.0
2008-06-11 10:10:00,17.18,17.24,17.1,17.22,236200.0,15.3602,15.4138,15.2886,15.3959,236200.0
2008-06-11 10:20:00,17.21,17.23,17.09,17.1,227800.0,15.387,15.4049,15.2797,15.2886,227800.0
2008-06-11 10:30:00,17.1,17.25,17.09,17.18,149600.0,15.2886,15.4227,15.2797,15.3602,149600.0
2008-06-11 10:40:00,17.19,17.23,17.15,17.22,311200.0,15.3691,15.4049,15.3333,15.3959,311200.0
2008-06-11 10:50:00,17.21,17.3,17.21,17.3,286800.0,15.387,15.4675,15.387,15.4675,286800.0
2008-06-11 11:00:00,17.29,17.35,17.29,17.31,207200.0,15.4585,15.5122,15.4585,15.4764,207200.0
2008-06-11 11:10:00,17.31,17.52,17.3,17.51,546000.0,15.4764,15.6641,15.4675,15.6552,546000.0
2008-06-11 11:20:00,17.5,17.51,17.31,17.35,434600.0,15.6463,15.6552,15.4764,15.5122,434600.0
2008-06-11 11:30:00,17.35,17.35,17.24,17.27,119200.0,15.5122,15.5122,15.4138,15.4406,119200.0
2008-06-11 11:40:00,17.26,17.31,17.22,17.24,216800.0,15.4317,15.4764,15.3959,15.4138,216800.0
2008-06-11 11:50:00,17.24,17.31,17.21,17.3,84600.0,15.4138,15.4764,15.387,15.4675,84600.0
2008-06-11 12:00:00,17.3,17.35,17.25,17.34,211600.0,15.4675,15.5122,15.4227,15.5032,211600.0
2008-06-11 12:10:00,17.35,17.36,17.24,17.27,75400.0,15.5122,15.5211,15.4138,15.4406,75400.0
2008-06-11 12:20:00,17.28,17.29,17.22,17.24,87800.0,15.4496,15.4585,15.3959,15.4138,87800.0
2008-06-11 12:30:00,17.23,17.25,17.2,17.22,69800.0,15.4049,15.4227,15.378,15.3959,69800.0
2008-06-11 12:40:00,17.22,17.22,17.14,17.16,75600.0,15.3959,15.3959,15.3244,15.3423,75600.0
2008-06-11 12:50:00,17.16,17.16,17.11,17.14,79400.0,15.3423,15.3423,15.2976,15.3244,79400.0
2008-06-11 13:00:00,17.14,17.25,17.12,17.24,191800.0,15.3244,15.4227,15.3065,15.4138,191800.0
2008-06-11 13:10:00,17.24,17.25,17.22,17.25,59600.0,15.4138,15.4227,15.3959,15.4227,59600.0
2008-06-11 13:20:00,17.25,17.26,17.22,17.25,54000.0,15.4227,15.4317,15.3959,15.4227,54000.0
2008-06-11 13:30:00,17.25,17.27,17.22,17.25,114000.0,15.4227,15.4406,15.3959,15.4227,114000.0
2008-06-11 13:40:00,17.25,17.34,17.25,17.3,192200.0,15.4227,15.5032,15.4227,15.4675,192200.0
2008-06-11 13:50:00,17.31,17.39,17.31,17.38,284800.0,15.4764,15.5479,15.4764,15.539,284800.0
2008-06-11 14:00:00,17.37,17.42,17.31,17.38,252200.0,15.53,15.5747,15.4764,15.539,252200.0
2008-06-11 14:10:00,17.39,17.41,17.35,17.36,225200.0,15.5479,15.5658,15.5122,15.5211,225200.0
2008-06-11 14:20:00,17.36,17.4,17.35,17.36,221200.0,15.5211,15.5569,15.5122,15.5211,221200.0
2008-06-11 14:30:00,17.36,17.4,17.36,17.38,372000.0,15.5211,15.5569,15.5211,15.539,372000.0
2008-06-11 14:40:00,17.37,17.4,17.35,17.36,133800.0,15.53,15.5569,15.5122,15.5211,133800.0
2008-06-11 14:50:00,17.36,17.36,17.29,17.29,201400.0,15.5211,15.5211,15.4585,15.4585,201400.0
2008-06-11 15:00:00,17.29,17.32,17.29,17.3,472200.0,15.4585,15.4853,15.4585,15.4675,472200.0
2008-06-11 15:10:00,17.3,17.3,17.21,17.22,190000.0,15.4675,15.4675,15.387,15.3959,190000.0
2008-06-11 15:20:00,17.21,17.24,17.18,17.24,187600.0,15.387,15.4138,15.3602,15.4138,187600.0
2008-06-11 15:30:00,17.24,17.25,17.13,17.13,275600.0,15.4138,15.4227,15.3155,15.3155,275600.0
2008-06-11 15:40:00,17.14,17.17,17.11,17.11,359000.0,15.3244,15.3512,15.2976,15.2976,359000.0
2008-06-11 15:50:00,17.11,17.13,17.06,17.08,595000.0,15.2976,15.3155,15.2529,15.2708,595000.0
2008-06-12 09:30:00,17.34,17.35,17.08,17.3,126000.0,15.5032,15.5122,15.2708,15.4675,126000.0
2008-06-12 09:40:00,17.34,17.59,17.34,17.53,174200.0,15.5032,15.7267,15.5032,15.6731,174200.0
2008-06-12 09:50:00,17.53,17.7,17.5,17.68,316000.0,15.6731,15.8251,15.6463,15.8072,316000.0
2008-06-12 10:00:00,17.68,17.69,17.54,17.65,398200.0,15.8072,15.8161,15.682,15.7804,398200.0
2008-06-12 10:10:00,17.65,17.69,17.63,17.64,221800.0,15.7804,15.8161,15.7625,15.7714,221800.0
2008-06-12 10:20:00,17.63,17.66,17.6,17.66,262400.0,15.7625,15.7893,15.7357,15.7893,262400.0
2008-06-12 10:30:00,17.66,17.73,17.64,17.72,223600.0,15.7893,15.8519,15.7714,15.843,223600.0
2008-06-12 10:40:00,17.72,17.78,17.7,17.74,262800.0,15.843,15.8966,15.8251,15.8608,262800.0
2008-06-12 10:50:00,17.73,17.77,17.7,17.76,80400.0,15.8519,15.8877,15.8251,15.8787,80400.0
2008-06-12 11:00:00,17.75,17.84,17.75,17.79,127600.0,15.8698,15.9503,15.8698,15.9055,127600.0
2008-06-12 11:10:00,17.78,17.83,17.75,17.75,73600.0,15.8966,15.9413,15.8698,15.8698,73600.0
2008-06-12 11:20:00,17.75,17.8,17.74,17.8,57000.0,15.8698,15.9145,15.8608,15.9145,57000.0
2008-06-12 11:30:00,17.8,17.81,17.76,17.8,92000.0,15.9145,15.9234,15.8787,15.9145,92000.0
2008-06-12 11:40:00,17.8,17.8,17.75,17.77,63000.0,15.9145,15.9145,15.8698,15.8877,63000.0
2008-06-12 11:50:00,17.78,17.78,17.75,17.76,60200.0,15.8966,15.8966,15.8698,15.8787,60200.0
2008-06-12 12:00:00,17.76,17.77,17.72,17.77,77400.0,15.8787,15.8877,15.843,15.8877,77400.0
2008-06-12 12:10:00,17.78,17.8,17.73,17.74,91200.0,15.8966,15.9145,15.8519,15.8608,91200.0
2008-06-12 12:20:00,17.74,17.76,17.71,17.73,67600.0,15.8608,15.8787,15.834,15.8519,67600.0
2008-06-12 12:30:00,17.73,17.73,17.67,17.68,82000.0,15.8519,15.8519,15.7983,15.8072,82000.0
2008-06-12 12:40:00,17.68,17.72,17.66,17.68,69200.0,15.8072,15.843,15.7893,15.8072,69200.0
2008-06-12 12:50:00,17.68,17.68,17.61,17.62,89600.0,15.8072,15.8072,15.7446,15.7536,89600.0
2008-06-12 13:00:00,17.61,17.65,17.56,17.58,106600.0,15.7446,15.7804,15.6999,15.7178,106600.0
2008-06-12 13:10:00,17.58,17.58,17.5,17.5,151000.0,15.7178,15.7178,15.6463,15.6463,151000.0
2008-06-12 13:20:00,17.5,17.53,17.49,17.53,132800.0,15.6463,15.6731,15.6373,15.6731,132800.0
2008-06-12 13:30:00,17.52,17.53,17.48,17.5,129800.0,15.6641,15.6731,15.6284,15.6463,129800.0
2008-06-12 13:40:00,17.5,17.5,17.43,17.43,107400.0,15.6463,15.6463,15.5837,15.5837,107400.0
2008-06-12 13:50:00,17.43,17.46,17.42,17.44,79000.0,15.5837,15.6105,15.5747,15.5926,79000.0
2008-06-12 14:00:00,17.45,17.46,17.39,17.46,106400.0,15.6016,15.6105,15.5479,15.6105,106400.0
2008-06-12 14:10:00,17.46,17.47,17.42,17.43,155800.0,15.6105,15.6194,15.5747,15.5837,155800.0
2008-06-12 14:20:00,17.43,17.5,17.43,17.43,125000.0,15.5837,15.6463,15.5837,15.5837,125000.0
2008-06-12 14:30:00,17.43,17.48,17.43,17.45,127600.0,15.5837,15.6284,15.5837,15.6016,127600.0
2008-06-12 14:40:00,17.45,17.48,17.33,17.33,116600.0,15.6016,15.6284,15.4943,15.4943,116600.0
2008-06-12 14:50:00,17.33,17.39,17.32,17.39,99800.0,15.4943,15.5479,15.4853,15.5479,99800.0
2008-06-12 15:00:00,17.39,17.4,17.36,17.39,165400.0,15.5479,15.5569,15.5211,15.5479,165400.0
2008-06-12 15:10:00,17.39,17.4,17.29,17.31,118800.0,15.5479,15.5569,15.4585,15.4764,118800.0
2008-06-12 15:20:00,17.32,17.33,17.22,17.24,234600.0,15.4853,15.4943,15.3959,15.4138,234600.0
2008-06-12 15:30:00,17.24,17.31,17.23,17.24,208800.0,15.4138,15.4764,15.4049,15.4138,208800.0
2008-06-12 15:40:00,17.24,17.28,17.21,17.25,674800.0,15.4138,15.4496,15.387,15.4227,674800.0
2008-06-12 15:50:00,17.24,17.31,17.23,17.3,597600.0,15.4138,15.4764,15.4049,15.4675,597600.0
2008-06-13 09:30:00,17.57,17.7,17.39,17.6,444200.0,15.7089,15.8251,15.5479,15.7357,444200.0
2008-06-13 09:40:00,17.59,17.65,17.53,17.58,236800.0,15.7267,15.7804,15.6731,15.7178,236800.0
2008-06-13 09:50:00,17.59,17.64,17.54,17.64,487400.0,15.7267,15.7714,15.682,15.7714,487400.0
2008-06-13 10:00:00,17.63,17.67,17.6,17.64,613200.0,15.7625,15.7983,15.7357,15.7714,613200.0
2008-06-13 10:10:00,17.64,17.75,17.61,17.75,370400.0,15.7714,15.8698,15.7446,15.8698,370400.0
2008-06-13 10:20:00,17.75,17.81,17.72,17.77,375800.0,15.8698,15.9234,15.843,15.8877,375800.0
2008-06-13 10:30:00,17.76,17.77,17.68,17.68,209400.0,15.8787,15.8877,15.8072,15.8072,209400.0
2008-06-13 10:40:00,17.68,17.8,17.68,17.8,301600.0,15.8072,15.9145,15.8072,15.9145,301600.0
2008-06-13 10:50:00,17.81,17.85,17.72,17.73,160600.0,15.9234,15.9592,15.843,15.8519,160600.0
2008-06-13 11:00:00,17.72,17.8,17.72,17.75,180400.0,15.843,15.9145,15.843,15.8698,180400.0
2008-06-13 11:10:00,17.76,17.8,17.73,17.77,126800.0,15.8787,15.9145,15.8519,15.8877,126800.0
2008-06-13 11:20:00,17.77,17.8,17.73,17.76,120400.0,15.8877,15.9145,15.8519,15.8787,120400.0
2008-06-13 11:30:00,17.76,17.77,17.73,17.75,68000.0,15.8787,15.8877,15.8519,15.8698,68000.0
2008-06-13 11:40:00,17.75,17.77,17.74,17.75,48200.0,15.8698,15.8877,15.8608,15.8698,48200.0
2008-06-13 11:50:00,17.75,17.79,17.75,17.76,44000.0,15.8698,15.9055,15.8698,15.8787,44000.0
2008-06-13 12:00:00,17.75,17.79,17.75,17.79,62400.0,15.8698,15.9055,15.8698,15.9055,62400.0
2008-06-13 12:10:00,17.79,17.8,17.75,17.77,70200.0,15.9055,15.9145,15.8698,15.8877,70200.0
2008-06-13 12:20:00,17.78,17.8,17.77,17.78,58000.0,15.8966,15.9145,15.8877,15.8966,58000.0
2008-06-13 12:30:00,17.79,17.81,17.72,17.72,92800.0,15.9055,15.9234,15.843,15.843,92800.0
2008-06-13 12:40:00,17.72,17.78,17.7,17.75,219800.0,15.843,15.8966,15.8251,15.8698,219800.0
2008-06-13 12:50:00,17.75,17.78,17.73,17.76,131000.0,15.8698,15.8966,15.8519,15.8787,131000.0
2008-06-13 13:00:00,17.76,17.78,17.72,17.75,234400.0,15.8787,15.8966,15.843,15.8698,234400.0
2008-06-13 13:10:00,17.75,17.83,17.74,17.82,144800.0,15.8698,15.9413,15.8608,15.9324,144800.0
2008-06-13 13:20:00,17.81,17.86,17.75,17.85,328600.0,15.9234,15.9681,15.8698,15.9592,328600.0
2008-06-13 13:30:00,17.84,17.89,17.83,17.86,387200.0,15.9503,15.995,15.9413,15.9681,387200.0
2008-06-13 13:40:00,17.86,17.86,17.75,17.8,242200.0,15.9681,15.9681,15.8698,15.9145,242200.0
2008-06-13 13:50:00,17.79,17.81,17.77,17.8,106600.0,15.9055,15.9234,15.8877,15.9145,106600.0
2008-06-13 14:00:00,17.8,17.82,17.76,17.79,171800.0,15.9145,15.9324,15.8787,15.9055,171800.0
2008-06-13 14:10:00,17.79,17.84,17.77,17.79,284000.0,15.9055,15.9503,15.8877,15.9055,284000.0
2008-06-13 14:20:00,17.79,17.84,17.77,17.81,179400.0,15.9055,15.9503,15.8877,15.9234,179400.0
2008-06-13 14:30:00,17.82,17.85,17.8,17.82,138600.0,15.9324,15.9592,15.9145,15.9324,138600.0
2008-06-13 14:40:00,17.83,17.85,17.81,17.83,155600.0,15.9413,15.9592,15.9234,15.9413,155600.0
2008-06-13 14:50:00,17.83,17.85,17.79,17.85,133200.0,15.9413,15.9592,15.9055,15.9592,133200.0
2008-06-13 15:00:00,17.85,17.85,17.81,17.82,172600.0,15.9592,15.9592,15.9234,15.9324,172600.0
2008-06-13 15:10:00,17.81,17.84,17.8,17.82,212000.0,15.9234,15.9503,15.9145,15.9324,212000.0
2008-06-13 15:20:00,17.82,17.86,17.8,17.82,234400.0,15.9324,15.9681,15.9145,15.9324,234400.0
2008-06-13 15:30:00,17.82,17.83,17.73,17.78,506800.0,15.9324,15.9413,15.8519,15.8966,506800.0
2008-06-13 15:40:00,17.78,17.84,17.76,17.81,517200.0,15.8966,15.9503,15.8787,15.9234,517200.0
2008-06-13 15:50:00,17.81,17.91,17.79,17.89,694000.0,15.9234,16.0128,15.9055,15.995,694000.0
2008-06-16 09:30:00,17.66,17.85,17.52,17.58,464800.0,15.7893,15.9592,15.6641,15.7178,464800.0
2008-06-16 09:40:00,17.58,17.63,17.52,17.58,536000.0,15.7178,15.7625,15.6641,15.7178,536000.0
2008-06-16 09:50:00,17.58,17.74,17.57,17.6,242200.0,15.7178,15.8608,15.7089,15.7357,242200.0
2008-06-16 10:00:00,17.6,17.63,17.55,17.6,148800.0,15.7357,15.7625,15.691,15.7357,148800.0
2008-06-16 10:10:00,17.6,17.71,17.57,17.71,354600.0,15.7357,15.834,15.7089,15.834,354600.0
2008-06-16 10:20:00,17.71,17.75,17.6,17.69,202600.0,15.834,15.8698,15.7357,15.8161,202600.0
2008-06-16 10:30:00,17.69,17.7,17.62,17.64,160000.0,15.8161,15.8251,15.7536,15.7714,160000.0
2008-06-16 10:40:00,17.64,17.72,17.62,17.7,103000.0,15.7714,15.843,15.7536,15.8251,103000.0
2008-06-16 10:50:00,17.71,17.83,17.68,17.81,311800.0,15.834,15.9413,15.8072,15.9234,311800.0
2008-06-16 11:00:00,17.81,17.84,17.74,17.81,215800.0,15.9234,15.9503,15.8608,15.9234,215800.0
2008-06-16 11:10:00,17.8,17.93,17.79,17.89,270000.0,15.9145,16.0307,15.9055,15.995,270000.0
2008-06-16 11:20:00,17.9,17.93,17.85,17.85,195600.0,16.0039,16.0307,15.9592,15.9592,195600.0
2008-06-16 11:30:00,17.85,17.9,17.85,17.88,64000.0,15.9592,16.0039,15.9592,15.986,64000.0
2008-06-16 11:40:00,17.88,17.89,17.86,17.88,51800.0,15.986,15.995,15.9681,15.986,51800.0
2008-06-16 11:50:00,17.88,17.9,17.82,17.84,57600.0,15.986,16.0039,15.9324,15.9503,57600.0
2008-06-16 12:00:00,17.85,17.85,17.73,17.75,85000.0,15.9592,15.9592,15.8519,15.8698,85000.0
2008-06-16 12:10:00,17.75,17.75,17.69,17.72,82800.0,15.8698,15.8698,15.8161,15.843,82800.0
2008-06-16 12:20:00,17.72,17.77,17.71,17.77,103200.0,15.843,15.8877,15.834,15.8877,103200.0
2008-06-16 12:30:00,17.76,17.8,17.75,17.77,60200.0,15.8787,15.9145,15.8698,15.8877,60200.0
2008-06-16 12:40:00,17.77,17.79,17.74,17.77,70800.0,15.8877,15.9055,15.8608,15.8877,70800.0
2008-06-16 12:50:00,17.77,17.82,17.75,17.8,107400.0,15.8877,15.9324,15.8698,15.9145,107400.0
2008-06-16 13:00:00,17.8,17.83,17.77,17.78,72600.0,15.9145,15.9413,15.8877,15.8966,72600.0
2008-06-16 13:10:00,17.78,17.8,17.73,17.79,250600.0,15.8966,15.9145,15.8519,15.9055,250600.0
2008-06-16 13:20:00,17.79,17.85,17.74,17.85,140600.0,15.9055,15.9592,15.8608,15.9592,140600.0
2008-06-16 13:30:00,17.85,17.9,17.82,17.85,211000.0,15.9592,16.0039,15.9324,15.9592,211000.0
2008-06-16 13:40:00,17.85,17.91,17.83,17.87,126800.0,15.9592,16.0128,15.9413,15.9771,126800.0
2008-06-16 13:50:00,17.88,17.89,17.82,17.84,76600.0,15.986,15.995,15.9324,15.9503,76600.0
2008-06-16 14:00:00,17.85,17.88,17.84,17.88,135600.0,15.9592,15.986,15.9503,15.986,135600.0
2008-06-16 14:10:00,17.88,17.91,17.87,17.89,136000.0,15.986,16.0128,15.9771,15.995,136000.0
2008-06-16 14:20:00,17.89,17.91,17.82,17.85,109600.0,15.995,16.0128,15.9324,15.9592,109600.0
2008-06-16 14:30:00,17.85,17.9,17.84,17.9,70000.0,15.9592,16.0039,15.9503,16.0039,70000.0
2008-06-16 14:40:00,17.9,17.95,17.9,17.9,90400.0,16.0039,16.0486,16.0039,16.0039,90400.0
2008-06-16 14:50:00,17.9,17.92,17.88,17.91,77600.0,16.0039,16.0218,15.986,16.0128,77600.0
2008-06-16 15:00:00,17.91,17.91,17.86,17.87,102400.0,16.0128,16.0128,15.9681,15.9771,102400.0
2008-06-16 15:10:00,17.87,17.92,17.86,17.86,186200.0,15.9771,16.0218,15.9681,15.9681,186200.0
2008-06-16 15:20:00,17.87,17.91,17.85,17.9,196800.0,15.9771,16.0128,15.9592,16.0039,196800.0
2008-06-16 15:30:00,17.9,17.91,17.85,17.86,146600.0,16.0039,16.0128,15.9592,15.9681,146600.0
2008-06-16 15:40:00,17.86,17.88,17.84,17.85,224400.0,15.9681,15.986,15.9503,15.9592,224400.0
2008-06-16 15:50:00,17.86,17.91,17.84,17.91,450000.0,15.9681,16.0128,15.9503,16.0128,450000.0
2008-06-17 09:30:00,17.98,18.02,17.73,17.84,305800.0,16.0754,16.1112,15.8519,15.9503,305800.0
2008-06-17 09:40:00,17.84,17.89,17.8,17.88,111600.0,15.9503,15.995,15.9145,15.986,111600.0
2008-06-17 09:50:00,17.88,17.9,17.83,17.86,85800.0,15.986,16.0039,15.9413,15.9681,85800.0
2008-06-17 10:00:00,17.86,18.01,17.86,17.93,206800.0,15.9681,16.1022,15.9681,16.0307,206800.0
2008-06-17 10:10:00,17.93,17.97,17.8,17.88,270800.0,16.0307,16.0665,15.9145,15.986,270800.0
2008-06-17 10:20:00,17.88,17.89,17.79,17.8,156200.0,15.986,15.995,15.9055,15.9145,156200.0
2008-06-17 10:30:00,17.81,17.89,17.79,17.86,155800.0,15.9234,15.995,15.9055,15.9681,155800.0
2008-06-17 10:40:00,17.86,17.91,17.81,17.87,165200.0,15.9681,16.0128,15.9234,15.9771,165200.0
2008-06-17 10:50:00,17.87,17.99,17.86,17.96,100400.0,15.9771,16.0844,15.9681,16.0575,100400.0
2008-06-17 11:00:00,17.95,18.06,17.94,18.03,103000.0,16.0486,16.1469,16.0397,16.1201,103000.0
2008-06-17 11:10:00,18.03,18.07,17.97,18.0,112800.0,16.1201,16.1559,16.0665,16.0933,112800.0
2008-06-17 11:20:00,17.99,18.01,17.89,17.93,108600.0,16.0844,16.1022,15.995,16.0307,108600.0
2008-06-17 11:30:00,17.93,17.95,17.89,17.89,202200.0,16.0307,16.0486,15.995,15.995,202200.0
2008-06-17 11:40:00,17.89,17.98,17.89,17.95,125800.0,15.995,16.0754,15.995,16.0486,125800.0
2008-06-17 11:50:00,17.94,17.99,17.93,17.97,109800.0,16.0397,16.0844,16.0307,16.0665,109800.0
2008-06-17 12:00:00,17.96,18.0,17.93,17.98,56000.0,16.0575,16.0933,16.0307,16.0754,56000.0
2008-06-17 12:10:00,17.98,17.99,17.96,17.99,39200.0,16.0754,16.0844,16.0575,16.0844,39200.0
2008-06-17 12:20:00,17.99,18.0,17.91,17.91,64000.0,16.0844,16.0933,16.0128,16.0128,64000.0
2008-06-17 12:30:00,17.91,17.93,17.8,17.81,402800.0,16.0128,16.0307,15.9145,15.9234,402800.0
2008-06-17 12:40:00,17.81,17.94,17.81,17.94,127200.0,15.9234,16.0397,15.9234,16.0397,127200.0
2008-06-17 12:50:00,17.93,17.95,17.92,17.94,76000.0,16.0307,16.0486,16.0218,16.0397,76000.0
2008-06-17 13:00:00,17.93,17.98,17.88,17.98,69600.0,16.0307,16.0754,15.986,16.0754,69600.0
2008-06-17 13:10:00,17.98,18.0,17.95,17.96,67600.0,16.0754,16.0933,16.0486,16.0575,67600.0
2008-06-17 13:20:00,17.95,18.01,17.95,18.0,77000.0,16.0486,16.1022,16.0486,16.0933,77000.0
2008-06-17 13:30:00,18.0,18.02,17.98,17.98,66000.0,16.0933,16.1112,16.0754,16.0754,66000.0
2008-06-17 13:40:00,17.99,18.0,17.93,17.93,84400.0,16.0844,16.0933,16.0307,16.0307,84400.0
2008-06-17 13:50:00,17.93,17.96,17.91,17.92,92800.0,16.0307,16.0575,16.0128,16.0218,92800.0
2008-06-17 14:00:00,17.91,18.0,17.91,17.99,188200.0,16.0128,16.0933,16.0128,16.0844,188200.0
2008-06-17 14:10:00,17.99,18.04,17.99,18.01,128400.0,16.0844,16.1291,16.0844,16.1022,128400.0
2008-06-17 14:20:00,18.01,18.05,17.94,17.95,95800.0,16.1022,16.138,16.0397,16.0486,95800.0
2008-06-17 14:30:00,17.95,17.95,17.88,17.89,57000.0,16.0486,16.0486,15.986,15.995,57000.0
2008-06-17 14:40:00,17.89,17.93,17.89,17.9,46000.0,15.995,16.0307,15.995,16.0039,46000.0
2008-06-17 14:50:00,17.9,17.93,17.88,17.88,72000.0,16.0039,16.0307,15.986,15.986,72000.0
2008-06-17 15:00:00,17.88,17.9,17.86,17.87,97800.0,15.986,16.0039,15.9681,15.9771,97800.0
2008-06-17 15:10:00,17.87,17.91,17.84,17.85,213000.0,15.9771,16.0128,15.9503,15.9592,213000.0
2008-06-17 15:20:00,17.84,17.89,17.8,17.88,1036200.0,15.9503,15.995,15.9145,15.986,1036200.0
2008-06-17 15:30:00,17.89,17.9,17.84,17.87,585400.0,15.995,16.0039,15.9503,15.9771,585400.0
2008-06-17 15:40:00,17.87,17.9,17.87,17.9,281600.0,15.9771,16.0039,15.9771,16.0039,281600.0
2008-06-17 15:50:00,17.9,17.91,17.87,17.87,399600.0,16.0039,16.0128,15.9771,15.9771,399600.0
2008-06-18 09:30:00,17.97,18.12,17.78,17.93,417000.0,16.0665,16.2006,15.8966,16.0307,417000.0
2008-06-18 09:40:00,17.92,18.08,17.8,18.0,360600.0,16.0218,16.1648,15.9145,16.0933,360600.0
2008-06-18 09:50:00,18.0,18.04,17.84,17.86,272200.0,16.0933,16.1291,15.9503,15.9681,272200.0
2008-06-18 10:00:00,17.86,17.88,17.79,17.8,129800.0,15.9681,15.986,15.9055,15.9145,129800.0
2008-06-18 10:10:00,17.8,17.82,17.73,17.8,228400.0,15.9145,15.9324,15.8519,15.9145,228400.0
2008-06-18 10:20:00,17.81,17.87,17.75,17.75,904600.0,15.9234,15.9771,15.8698,15.8698,904600.0
2008-06-18 10:30:00,17.75,17.84,17.74,17.83,241000.0,15.8698,15.9503,15.8608,15.9413,241000.0
2008-06-18 10:40:00,17.83,17.86,17.79,17.79,229800.0,15.9413,15.9681,15.9055,15.9055,229800.0
2008-06-18 10:50:00,17.79,17.81,17.75,17.79,235400.0,15.9055,15.9234,15.8698,15.9055,235400.0
2008-06-18 11:00:00,17.79,17.87,17.78,17.85,158000.0,15.9055,15.9771,15.8966,15.9592,158000.0
2008-06-18 11:10:00,17.85,17.85,17.8,17.85,187000.0,15.9592,15.9592,15.9145,15.9592,187000.0
2008-06-18 11:20:00,17.85,17.93,17.85,17.89,254800.0,15.9592,16.0307,15.9592,15.995,254800.0
2008-06-18 11:30:00,17.9,17.92,17.86,17.88,224600.0,16.0039,16.0218,15.9681,15.986,224600.0
2008-06-18 11:40:00,17.87,17.95,17.86,17.93,179000.0,15.9771,16.0486,15.9681,16.0307,179000.0
2008-06-18 11:50:00,17.93,18.08,17.92,18.07,316800.0,16.0307,16.1648,16.0218,16.1559,316800.0
2008-06-18 12:00:00,18.07,18.09,17.98,17.98,106600.0,16.1559,16.1738,16.0754,16.0754,106600.0
2008-06-18 12:10:00,17.97,18.0,17.91,17.92,114400.0,16.0665,16.0933,16.0128,16.0218,114400.0
2008-06-18 12:20:00,17.92,17.97,17.9,17.95,118600.0,16.0218,16.0665,16.0039,16.0486,118600.0
2008-06-18 12:30:00,17.95,18.0,17.95,18.0,107400.0,16.0486,16.0933,16.0486,16.0933,107400.0
2008-06-18 12:40:00,18.0,18.0,17.93,17.96,110800.0,16.0933,16.0933,16.0307,16.0575,110800.0
2008-06-18 12:50:00,17.96,18.0,17.94,18.0,206200.0,16.0575,16.0933,16.0397,16.0933,206200.0
2008-06-18 13:00:00,18.0,18.0,17.92,17.92,146600.0,16.0933,16.0933,16.0218,16.0218,146600.0
2008-06-18 13:10:00,17.92,17.93,17.86,17.91,324600.0,16.0218,16.0307,15.9681,16.0128,324600.0
2008-06-18 13:20:00,17.91,17.95,17.89,17.95,205200.0,16.0128,16.0486,15.995,16.0486,205200.0
2008-06-18 13:30:00,17.95,17.95,17.86,17.88,876000.0,16.0486,16.0486,15.9681,15.986,876000.0
2008-06-18 13:40:00,17.87,17.97,17.86,17.94,462400.0,15.9771,16.0665,15.9681,16.0397,462400.0
2008-06-18 13:50:00,17.94,17.97,17.9,17.94,190200.0,16.0397,16.0665,16.0039,16.0397,190200.0
2008-06-18 14:00:00,17.94,18.0,17.93,17.93,254200.0,16.0397,16.0933,16.0307,16.0307,254200.0
2008-06-18 14:10:00,17.94,17.94,17.86,17.86,200000.0,16.0397,16.0397,15.9681,15.9681,200000.0
2008-06-18 14:20:00,17.86,17.91,17.85,17.89,178200.0,15.9681,16.0128,15.9592,15.995,178200.0
2008-06-18 14:30:00,17.89,17.96,17.88,17.96,236200.0,15.995,16.0575,15.986,16.0575,236200.0
2008-06-18 14:40:00,17.96,17.98,17.91,17.91,127800.0,16.0575,16.0754,16.0128,16.0128,127800.0
2008-06-18 14:50:00,17.91,18.0,17.91,17.97,138200.0,16.0128,16.0933,16.0128,16.0665,138200.0
2008-06-18 15:00:00,17.97,18.02,17.93,18.0,303200.0,16.0665,16.1112,16.0307,16.0933,303200.0
2008-06-18 15:10:00,18.0,18.05,17.97,18.05,245000.0,16.0933,16.138,16.0665,16.138,245000.0
2008-06-18 15:20:00,18.05,18.09,18.03,18.04,390200.0,16.138,16.1738,16.1201,16.1291,390200.0
2008-06-18 15:30:00,18.04,18.04,17.95,17.97,463000.0,16.1291,16.1291,16.0486,16.0665,463000.0
2008-06-18 15:40:00,17.97,18.0,17.92,17.93,695400.0,16.0665,16.0933,16.0218,16.0307,695400.0
2008-06-18 15:50:00,17.93,17.96,17.86,17.87,893400.0,16.0307,16.0575,15.9681,15.9771,893400.0
2008-06-19 09:30:00,17.97,18.0,17.84,17.98,137400.0,16.0665,16.0933,15.9503,16.0754,137400.0
2008-06-19 09:40:00,17.97,17.99,17.83,17.87,378600.0,16.0665,16.0844,15.9413,15.9771,378600.0
2008-06-19 09:50:00,17.87,17.98,17.85,17.98,278000.0,15.9771,16.0754,15.9592,16.0754,278000.0
2008-06-19 10:00:00,17.96,18.11,17.93,18.08,462600.0,16.0575,16.1917,16.0307,16.1648,462600.0
2008-06-19 10:10:00,18.08,18.08,17.93,17.98,235800.0,16.1648,16.1648,16.0307,16.0754,235800.0
2008-06-19 10:20:00,17.99,18.23,17.98,18.17,541600.0,16.0844,16.2989,16.0754,16.2453,541600.0
2008-06-19 10:30:00,18.18,18.31,18.15,18.29,282800.0,16.2542,16.3705,16.2274,16.3526,282800.0
2008-06-19 10:40:00,18.28,18.29,18.18,18.24,221400.0,16.3436,16.3526,16.2542,16.3079,221400.0
2008-06-19 10:50:00,18.23,18.28,18.18,18.18,152800.0,16.2989,16.3436,16.2542,16.2542,152800.0
2008-06-19 11:00:00,18.2,18.28,18.2,18.24,190000.0,16.2721,16.3436,16.2721,16.3079,190000.0
2008-06-19 11:10:00,18.24,18.25,18.17,18.22,176000.0,16.3079,16.3168,16.2453,16.29,176000.0
2008-06-19 11:20:00,18.22,18.24,18.11,18.17,88400.0,16.29,16.3079,16.1917,16.2453,88400.0
2008-06-19 11:30:00,18.18,18.18,18.11,18.12,102400.0,16.2542,16.2542,16.1917,16.2006,102400.0
2008-06-19 11:40:00,18.12,18.18,18.11,18.18,181200.0,16.2006,16.2542,16.1917,16.2542,181200.0
2008-06-19 11:50:00,18.18,18.23,18.13,18.16,141600.0,16.2542,16.2989,16.2095,16.2364,141600.0
2008-06-19 12:00:00,18.17,18.25,18.15,18.24,147200.0,16.2453,16.3168,16.2274,16.3079,147200.0
2008-06-19 12:10:00,18.24,18.29,18.23,18.28,296600.0,16.3079,16.3526,16.2989,16.3436,296600.0
2008-06-19 12:20:00,18.28,18.32,18.23,18.24,183800.0,16.3436,16.3794,16.2989,16.3079,183800.0
2008-06-19 12:30:00,18.25,18.34,18.23,18.31,147600.0,16.3168,16.3973,16.2989,16.3705,147600.0
2008-06-19 12:40:00,18.3,18.31,18.25,18.29,225400.0,16.3615,16.3705,16.3168,16.3526,225400.0
2008-06-19 12:50:00,18.29,18.35,18.28,18.28,205600.0,16.3526,16.4062,16.3436,16.3436,205600.0
2008-06-19 13:00:00,18.28,18.28,18.24,18.25,133400.0,16.3436,16.3436,16.3079,16.3168,133400.0
2008-06-19 13:10:00,18.25,18.25,18.21,18.24,194800.0,16.3168,16.3168,16.2811,16.3079,194800.0
2008-06-19 13:20:00,18.25,18.29,18.21,18.28,73600.0,16.3168,16.3526,16.2811,16.3436,73600.0
2008-06-19 13:30:00,18.28,18.28,18.18,18.2,232800.0,16.3436,16.3436,16.2542,16.2721,232800.0
2008-06-19 13:40:00,18.2,18.22,18.17,18.18,152200.0,16.2721,16.29,16.2453,16.2542,152200.0
2008-06-19 13:50:00,18.17,18.23,18.16,18.22,121000.0,16.2453,16.2989,16.2364,16.29,121000.0
2008-06-19 14:00:00,18.22,18.22,18.15,18.16,131400.0,16.29,16.29,16.2274,16.2364,131400.0
2008-06-19 14:10:00,18.15,18.2,18.14,18.19,122000.0,16.2274,16.2721,16.2185,16.2632,122000.0
2008-06-19 14:20:00,18.19,18.3,18.18,18.28,195000.0,16.2632,16.3615,16.2542,16.3436,195000.0
2008-06-19 14:30:00,18.28,18.45,18.28,18.43,454000.0,16.3436,16.4956,16.3436,16.4778,454000.0
2008-06-19 14:40:00,18.43,18.47,18.39,18.41,287600.0,16.4778,16.5135,16.442,16.4599,287600.0
2008-06-19 14:50:00,18.41,18.49,18.4,18.48,339000.0,16.4599,16.5314,16.4509,16.5225,339000.0
2008-06-19 15:00:00,18.47,18.55,18.45,18.54,458000.0,16.5135,16.585,16.4956,16.5761,458000.0
2008-06-19 15:10:00,18.55,18.55,18.46,18.5,233000.0,16.585,16.585,16.5046,16.5403,233000.0
2008-06-19 15:20:00,18.5,18.51,18.45,18.46,207400.0,16.5403,16.5493,16.4956,16.5046,207400.0
2008-06-19 15:30:00,18.47,18.47,18.39,18.39,319200.0,16.5135,16.5135,16.442,16.442,319200.0
2008-06-19 15:40:00,18.39,18.42,18.39,18.4,307000.0,16.442,16.4688,16.442,16.4509,307000.0
2008-06-19 15:50:00,18.4,18.43,18.34,18.39,588600.0,16.4509,16.4778,16.3973,16.442,588600.0
2008-06-20 09:30:00,17.66,17.7,17.48,17.66,2314000.0,15.7893,15.8251,15.6284,15.7893,2314000.0
2008-06-20 09:40:00,17.66,17.8,17.65,17.77,607000.0,15.7893,15.9145,15.7804,15.8877,607000.0
2008-06-20 09:50:00,17.77,17.88,17.73,17.77,755600.0,15.8877,15.986,15.8519,15.8877,755600.0
2008-06-20 10:00:00,17.77,17.8,17.5,17.56,614200.0,15.8877,15.9145,15.6463,15.6999,614200.0
2008-06-20 10:10:00,17.56,17.65,17.54,17.64,550600.0,15.6999,15.7804,15.682,15.7714,550600.0
2008-06-20 10:20:00,17.64,17.68,17.54,17.59,376600.0,15.7714,15.8072,15.682,15.7267,376600.0
2008-06-20 10:30:00,17.59,17.59,17.33,17.41,726400.0,15.7267,15.7267,15.4943,15.5658,726400.0
2008-06-20 10:40:00,17.41,17.48,17.37,17.42,457000.0,15.5658,15.6284,15.53,15.5747,457000.0
2008-06-20 10:50:00,17.42,17.42,17.31,17.34,255200.0,15.5747,15.5747,15.4764,15.5032,255200.0
2008-06-20 11:00:00,17.34,17.6,17.34,17.6,355400.0,15.5032,15.7357,15.5032,15.7357,355400.0
2008-06-20 11:10:00,17.59,17.65,17.53,17.63,264400.0,15.7267,15.7804,15.6731,15.7625,264400.0
2008-06-20 11:20:00,17.63,17.75,17.62,17.71,352800.0,15.7625,15.8698,15.7536,15.834,352800.0
2008-06-20 11:30:00,17.71,17.73,17.69,17.69,196200.0,15.834,15.8519,15.8161,15.8161,196200.0
2008-06-20 11:40:00,17.7,17.75,17.68,17.75,331600.0,15.8251,15.8698,15.8072,15.8698,331600.0
2008-06-20 11:50:00,17.75,17.75,17.68,17.7,143200.0,15.8698,15.8698,15.8072,15.8251,143200.0
2008-06-20 12:00:00,17.68,17.7,17.57,17.59,85600.0,15.8072,15.8251,15.7089,15.7267,85600.0
2008-06-20 12:10:00,17.58,17.59,17.54,17.59,112200.0,15.7178,15.7267,15.682,15.7267,112200.0
2008-06-20 12:20:00,17.59,17.61,17.5,17.56,139000.0,15.7267,15.7446,15.6463,15.6999,139000.0
2008-06-20 12:30:00,17.55,17.6,17.53,17.53,244800.0,15.691,15.7357,15.6731,15.6731,244800.0
2008-06-20 12:40:00,17.53,17.57,17.5,17.54,131800.0,15.6731,15.7089,15.6463,15.682,131800.0
2008-06-20 12:50:00,17.54,17.57,17.53,17.53,74400.0,15.682,15.7089,15.6731,15.6731,74400.0
2008-06-20 13:00:00,17.53,17.53,17.46,17.49,175000.0,15.6731,15.6731,15.6105,15.6373,175000.0
2008-06-20 13:10:00,17.5,17.53,17.48,17.5,162800.0,15.6463,15.6731,15.6284,15.6463,162800.0
2008-06-20 13:20:00,17.5,17.52,17.42,17.43,165800.0,15.6463,15.6641,15.5747,15.5837,165800.0
2008-06-20 13:30:00,17.43,17.53,17.39,17.52,342000.0,15.5837,15.6731,15.5479,15.6641,342000.0
2008-06-20 13:40:00,17.51,17.51,17.47,17.5,191000.0,15.6552,15.6552,15.6194,15.6463,191000.0
2008-06-20 13:50:00,17.5,17.51,17.49,17.49,126600.0,15.6463,15.6552,15.6373,15.6373,126600.0
2008-06-20 14:00:00,17.49,17.53,17.48,17.5,217400.0,15.6373,15.6731,15.6284,15.6463,217400.0
2008-06-20 14:10:00,17.5,17.5,17.4,17.4,190800.0,15.6463,15.6463,15.5569,15.5569,190800.0
2008-06-20 14:20:00,17.41,17.44,17.4,17.43,231400.0,15.5658,15.5926,15.5569,15.5837,231400.0
2008-06-20 14:30:00,17.43,17.43,17.4,17.41,154800.0,15.5837,15.5837,15.5569,15.5658,154800.0
2008-06-20 14:40:00,17.41,17.48,17.41,17.47,225800.0,15.5658,15.6284,15.5658,15.6194,225800.0
2008-06-20 14:50:00,17.47,17.48,17.41,17.43,299200.0,15.6194,15.6284,15.5658,15.5837,299200.0
2008-06-20 15:00:00,17.43,17.47,17.34,17.36,476000.0,15.5837,15.6194,15.5032,15.5211,476000.0
2008-06-20 15:10:00,17.36,17.5,17.36,17.46,566000.0,15.5211,15.6463,15.5211,15.6105,566000.0
2008-06-20 15:20:00,17.45,17.5,17.43,17.49,394800.0,15.6016,15.6463,15.5837,15.6373,394800.0
2008-06-20 15:30:00,17.49,17.49,17.44,17.46,346000.0,15.6373,15.6373,15.5926,15.6105,346000.0
2008-06-20 15:40:00,17.46,17.53,17.45,17.48,552600.0,15.6105,15.6731,15.6016,15.6284,552600.0
2008-06-20 15:50:00,17.49,17.53,17.48,17.5,1002200.0,15.6373,15.6731,15.6284,15.6463,1002200.0
2008-06-23 09:30:00,17.65,17.83,17.65,17.75,342800.0,15.7804,15.9413,15.7804,15.8698,342800.0
2008-06-23 09:40:00,17.75,17.8,17.7,17.75,206200.0,15.8698,15.9145,15.8251,15.8698,206200.0
2008-06-23 09:50:00,17.75,17.8,17.69,17.78,209000.0,15.8698,15.9145,15.8161,15.8966,209000.0
2008-06-23 10:00:00,17.77,17.79,17.68,17.75,146200.0,15.8877,15.9055,15.8072,15.8698,146200.0
2008-06-23 10:10:00,17.75,17.75,17.67,17.71,218800.0,15.8698,15.8698,15.7983,15.834,218800.0
2008-06-23 10:20:00,17.72,17.73,17.66,17.7,757600.0,15.843,15.8519,15.7893,15.8251,757600.0
2008-06-23 10:30:00,17.7,17.79,17.69,17.75,82800.0,15.8251,15.9055,15.8161,15.8698,82800.0
2008-06-23 10:40:00,17.77,17.83,17.77,17.8,172400.0,15.8877,15.9413,15.8877,15.9145,172400.0
2008-06-23 10:50:00,17.79,17.81,17.75,17.8,267600.0,15.9055,15.9234,15.8698,15.9145,267600.0
2008-06-23 11:00:00,17.8,17.81,17.7,17.71,131400.0,15.9145,15.9234,15.8251,15.834,131400.0
2008-06-23 11:10:00,17.71,17.72,17.61,17.61,165800.0,15.834,15.843,15.7446,15.7446,165800.0
2008-06-23 11:20:00,17.63,17.64,17.56,17.64,173200.0,15.7625,15.7714,15.6999,15.7714,173200.0
2008-06-23 11:30:00,17.64,17.64,17.55,17.58,294200.0,15.7714,15.7714,15.691,15.7178,294200.0
2008-06-23 11:40:00,17.58,17.59,17.5,17.5,209600.0,15.7178,15.7267,15.6463,15.6463,209600.0
2008-06-23 11:50:00,17.5,17.59,17.5,17.59,504400.0,15.6463,15.7267,15.6463,15.7267,504400.0
2008-06-23 12:00:00,17.59,17.59,17.49,17.51,334000.0,15.7267,15.7267,15.6373,15.6552,334000.0
2008-06-23 12:10:00,17.5,17.53,17.43,17.46,329000.0,15.6463,15.6731,15.5837,15.6105,329000.0
2008-06-23 12:20:00,17.45,17.48,17.42,17.42,346800.0,15.6016,15.6284,15.5747,15.5747,346800.0
2008-06-23 12:30:00,17.42,17.48,17.41,17.43,76600.0,15.5747,15.6284,15.5658,15.5837,76600.0
2008-06-23 12:40:00,17.43,17.48,17.4,17.48,105000.0,15.5837,15.6284,15.5569,15.6284,105000.0
2008-06-23 12:50:00,17.48,17.57,17.47,17.55,367000.0,15.6284,15.7089,15.6194,15.691,367000.0
2008-06-23 13:00:00,17.55,17.56,17.52,17.54,87800.0,15.691,15.6999,15.6641,15.682,87800.0
2008-06-23 13:10:00,17.54,17.54,17.5,17.52,51200.0,15.682,15.682,15.6463,15.6641,51200.0
2008-06-23 13:20:00,17.52,17.55,17.52,17.54,62000.0,15.6641,15.691,15.6641,15.682,62000.0
2008-06-23 13:30:00,17.54,17.55,17.52,17.53,113200.0,15.682,15.691,15.6641,15.6731,113200.0
2008-06-23 13:40:00,17.53,17.6,17.53,17.58,306600.0,15.6731,15.7357,15.6731,15.7178,306600.0
2008-06-23 13:50:00,17.58,17.64,17.57,17.64,176800.0,15.7178,15.7714,15.7089,15.7714,176800.0
2008-06-23 14:00:00,17.64,17.66,17.62,17.62,129600.0,15.7714,15.7893,15.7536,15.7536,129600.0
2008-06-23 14:10:00,17.62,17.7,17.62,17.7,172600.0,15.7536,15.8251,15.7536,15.8251,172600.0
2008-06-23 14:20:00,17.69,17.71,17.65,17.7,302800.0,15.8161,15.834,15.7804,15.8251,302800.0
2008-06-23 14:30:00,17.71,17.72,17.67,17.68,146600.0,15.834,15.843,15.7983,15.8072,146600.0
2008-06-23 14:40:00,17.67,17.69,17.59,17.6,126600.0,15.7983,15.8161,15.7267,15.7357,126600.0
2008-06-23 14:50:00,17.6,17.64,17.58,17.61,192000.0,15.7357,15.7714,15.7178,15.7446,192000.0
2008-06-23 15:00:00,17.61,17.61,17.56,17.59,198000.0,15.7446,15.7446,15.6999,15.7267,198000.0
2008-06-23 15:10:00,17.59,17.61,17.55,17.58,279400.0,15.7267,15.7446,15.691,15.7178,279400.0
2008-06-23 15:20:00,17.59,17.67,17.57,17.66,384600.0,15.7267,15.7983,15.7089,15.7893,384600.0
2008-06-23 15:30:00,17.66,17.66,17.57,17.58,504600.0,15.7893,15.7893,15.7089,15.7178,504600.0
2008-06-23 15:40:00,17.58,17.61,17.53,17.56,627400.0,15.7178,15.7446,15.6731,15.6999,627400.0
2008-06-23 15:50:00,17.56,17.6,17.52,17.57,657800.0,15.6999,15.7357,15.6641,15.7089,657800.0
2008-06-24 09:30:00,17.5,17.61,17.34,17.39,267200.0,15.6463,15.7446,15.5032,15.5479,267200.0
2008-06-24 09:40:00,17.4,17.48,17.24,17.25,549800.0,15.5569,15.6284,15.4138,15.4227,549800.0
2008-06-24 09:50:00,17.26,17.31,17.21,17.24,297400.0,15.4317,15.4764,15.387,15.4138,297400.0
2008-06-24 10:00:00,17.24,17.24,16.96,17.04,536800.0,15.4138,15.4138,15.1635,15.235,536800.0
2008-06-24 10:10:00,17.04,17.13,17.04,17.07,377400.0,15.235,15.3155,15.235,15.2618,377400.0
2008-06-24 10:20:00,17.08,17.1,16.95,16.99,455200.0,15.2708,15.2886,15.1545,15.1903,455200.0
2008-06-24 10:30:00,16.99,17.02,16.86,16.94,891800.0,15.1903,15.2171,15.0741,15.1456,891800.0
2008-06-24 10:40:00,16.95,17.13,16.92,17.11,474400.0,15.1545,15.3155,15.1277,15.2976,474400.0
2008-06-24 10:50:00,17.11,17.23,17.09,17.2,150600.0,15.2976,15.4049,15.2797,15.378,150600.0
2008-06-24 11:00:00,17.2,17.26,17.19,17.23,187600.0,15.378,15.4317,15.3691,15.4049,187600.0
2008-06-24 11:10:00,17.23,17.31,17.18,17.29,296800.0,15.4049,15.4764,15.3602,15.4585,296800.0
2008-06-24 11:20:00,17.29,17.31,17.21,17.24,98800.0,15.4585,15.4764,15.387,15.4138,98800.0
2008-06-24 11:30:00,17.24,17.24,17.13,17.2,116400.0,15.4138,15.4138,15.3155,15.378,116400.0
2008-06-24 11:40:00,17.2,17.33,17.18,17.28,139200.0,15.378,15.4943,15.3602,15.4496,139200.0
2008-06-24 11:50:00,17.28,17.37,17.25,17.36,261800.0,15.4496,15.53,15.4227,15.5211,261800.0
2008-06-24 12:00:00,17.36,17.38,17.34,17.37,107400.0,15.5211,15.539,15.5032,15.53,107400.0
2008-06-24 12:10:00,17.36,17.41,17.33,17.33,125800.0,15.5211,15.5658,15.4943,15.4943,125800.0
2008-06-24 12:20:00,17.33,17.39,17.32,17.39,208200.0,15.4943,15.5479,15.4853,15.5479,208200.0
2008-06-24 12:30:00,17.39,17.42,17.37,17.42,196800.0,15.5479,15.5747,15.53,15.5747,196800.0
2008-06-24 12:40:00,17.42,17.43,17.34,17.35,90000.0,15.5747,15.5837,15.5032,15.5122,90000.0
2008-06-24 12:50:00,17.35,17.4,17.31,17.36,163000.0,15.5122,15.5569,15.4764,15.5211,163000.0
2008-06-24 13:00:00,17.36,17.39,17.34,17.35,224800.0,15.5211,15.5479,15.5032,15.5122,224800.0
2008-06-24 13:10:00,17.35,17.36,17.31,17.34,114600.0,15.5122,15.5211,15.4764,15.5032,114600.0
2008-06-24 13:20:00,17.34,17.34,17.31,17.31,180200.0,15.5032,15.5032,15.4764,15.4764,180200.0
2008-06-24 13:30:00,17.31,17.34,17.29,17.33,156600.0,15.4764,15.5032,15.4585,15.4943,156600.0
2008-06-24 13:40:00,17.33,17.37,17.31,17.36,126800.0,15.4943,15.53,15.4764,15.5211,126800.0
2008-06-24 13:50:00,17.36,17.39,17.34,17.36,111800.0,15.5211,15.5479,15.5032,15.5211,111800.0
2008-06-24 14:00:00,17.36,17.43,17.36,17.39,196600.0,15.5211,15.5837,15.5211,15.5479,196600.0
2008-06-24 14:10:00,17.39,17.39,17.35,17.36,565600.0,15.5479,15.5479,15.5122,15.5211,565600.0
2008-06-24 14:20:00,17.36,17.37,17.31,17.31,121600.0,15.5211,15.53,15.4764,15.4764,121600.0
2008-06-24 14:30:00,17.32,17.32,17.29,17.29,176200.0,15.4853,15.4853,15.4585,15.4585,176200.0
2008-06-24 14:40:00,17.29,17.3,17.17,17.17,295200.0,15.4585,15.4675,15.3512,15.3512,295200.0
2008-06-24 14:50:00,17.18,17.21,17.14,17.16,505200.0,15.3602,15.387,15.3244,15.3423,505200.0
2008-06-24 15:00:00,17.15,17.2,17.13,17.13,428000.0,15.3333,15.378,15.3155,15.3155,428000.0
2008-06-24 15:10:00,17.14,17.17,17.11,17.14,308800.0,15.3244,15.3512,15.2976,15.3244,308800.0
2008-06-24 15:20:00,17.15,17.2,17.13,17.18,213400.0,15.3333,15.378,15.3155,15.3602,213400.0
2008-06-24 15:30:00,17.18,17.21,17.14,17.17,361000.0,15.3602,15.387,15.3244,15.3512,361000.0
2008-06-24 15:40:00,17.17,17.23,17.15,17.22,435600.0,15.3512,15.4049,15.3333,15.3959,435600.0
2008-06-24 15:50:00,17.21,17.22,17.15,17.18,563000.0,15.387,15.3959,15.3333,15.3602,563000.0
2008-06-25 09:30:00,17.29,17.3,17.11,17.24,205600.0,15.4585,15.4675,15.2976,15.4138,205600.0
2008-06-25 09:40:00,17.23,17.25,17.11,17.14,194600.0,15.4049,15.4227,15.2976,15.3244,194600.0
2008-06-25 09:50:00,17.14,17.24,17.13,17.23,148400.0,15.3244,15.4138,15.3155,15.4049,148400.0
2008-06-25 10:00:00,17.23,17.24,17.11,17.14,269600.0,15.4049,15.4138,15.2976,15.3244,269600.0
2008-06-25 10:10:00,17.15,17.15,17.05,17.1,221600.0,15.3333,15.3333,15.2439,15.2886,221600.0
2008-06-25 10:20:00,17.1,17.13,17.05,17.12,204800.0,15.2886,15.3155,15.2439,15.3065,204800.0
2008-06-25 10:30:00,17.11,17.15,17.1,17.14,548600.0,15.2976,15.3333,15.2886,15.3244,548600.0
2008-06-25 10:40:00,17.14,17.27,17.14,17.25,246400.0,15.3244,15.4406,15.3244,15.4227,246400.0
2008-06-25 10:50:00,17.25,17.31,17.23,17.29,385600.0,15.4227,15.4764,15.4049,15.4585,385600.0
2008-06-25 11:00:00,17.29,17.33,17.25,17.31,167400.0,15.4585,15.4943,15.4227,15.4764,167400.0
2008-06-25 11:10:00,17.3,17.32,17.28,17.3,126000.0,15.4675,15.4853,15.4496,15.4675,126000.0
2008-06-25 11:20:00,17.3,17.32,17.27,17.3,111400.0,15.4675,15.4853,15.4406,15.4675,111400.0
2008-06-25 11:30:00,17.3,17.41,17.29,17.34,151200.0,15.4675,15.5658,15.4585,15.5032,151200.0
2008-06-25 11:40:00,17.34,17.35,17.31,17.34,52400.0,15.5032,15.5122,15.4764,15.5032,52400.0
2008-06-25 11:50:00,17.35,17.38,17.35,17.36,101600.0,15.5122,15.539,15.5122,15.5211,101600.0
2008-06-25 12:00:00,17.36,17.37,17.33,17.35,81600.0,15.5211,15.53,15.4943,15.5122,81600.0
2008-06-25 12:10:00,17.36,17.37,17.34,17.34,50400.0,15.5211,15.53,15.5032,15.5032,50400.0
2008-06-25 12:20:00,17.34,17.36,17.34,17.35,124200.0,15.5032,15.5211,15.5032,15.5122,124200.0
2008-06-25 12:30:00,17.35,17.37,17.35,17.36,118400.0,15.5122,15.53,15.5122,15.5211,118400.0
2008-06-25 12:40:00,17.36,17.36,17.24,17.25,144600.0,15.5211,15.5211,15.4138,15.4227,144600.0
2008-06-25 12:50:00,17.25,17.29,17.24,17.25,100800.0,15.4227,15.4585,15.4138,15.4227,100800.0
2008-06-25 13:00:00,17.25,17.26,17.24,17.25,63000.0,15.4227,15.4317,15.4138,15.4227,63000.0
2008-06-25 13:10:00,17.26,17.29,17.25,17.28,80600.0,15.4317,15.4585,15.4227,15.4496,80600.0
2008-06-25 13:20:00,17.29,17.29,17.2,17.24,125600.0,15.4585,15.4585,15.378,15.4138,125600.0
2008-06-25 13:30:00,17.24,17.25,17.23,17.24,93800.0,15.4138,15.4227,15.4049,15.4138,93800.0
2008-06-25 13:40:00,17.25,17.25,17.24,17.25,70800.0,15.4227,15.4227,15.4138,15.4227,70800.0
2008-06-25 13:50:00,17.25,17.25,17.22,17.22,110000.0,15.4227,15.4227,15.3959,15.3959,110000.0
2008-06-25 14:00:00,17.22,17.28,17.19,17.25,219400.0,15.3959,15.4496,15.3691,15.4227,219400.0
2008-06-25 14:10:00,17.25,17.4,17.24,17.4,494600.0,15.4227,15.5569,15.4138,15.5569,494600.0
2008-06-25 14:20:00,17.4,17.41,17.25,17.27,257000.0,15.5569,15.5658,15.4227,15.4406,257000.0
2008-06-25 14:30:00,17.25,17.34,17.16,17.28,322200.0,15.4227,15.5032,15.3423,15.4496,322200.0
2008-06-25 14:40:00,17.28,17.3,17.18,17.25,272800.0,15.4496,15.4675,15.3602,15.4227,272800.0
2008-06-25 14:50:00,17.25,17.35,17.24,17.33,179800.0,15.4227,15.5122,15.4138,15.4943,179800.0
2008-06-25 15:00:00,17.33,17.46,17.32,17.43,392200.0,15.4943,15.6105,15.4853,15.5837,392200.0
2008-06-25 15:10:00,17.43,17.46,17.38,17.38,248400.0,15.5837,15.6105,15.539,15.539,248400.0
2008-06-25 15:20:00,17.38,17.38,17.25,17.31,314000.0,15.539,15.539,15.4227,15.4764,314000.0
2008-06-25 15:30:00,17.31,17.32,17.15,17.2,380000.0,15.4764,15.4853,15.3333,15.378,380000.0
2008-06-25 15:40:00,17.18,17.22,17.11,17.12,484000.0,15.3602,15.3959,15.2976,15.3065,484000.0
2008-06-25 15:50:00,17.12,17.22,17.11,17.2,549200.0,15.3065,15.3959,15.2976,15.378,549200.0
2008-06-26 09:30:00,16.99,17.03,16.75,16.84,306600.0,15.1903,15.2261,14.9757,15.0562,306600.0
2008-06-26 09:40:00,16.86,16.97,16.69,16.74,340600.0,15.0741,15.1724,14.9221,14.9668,340600.0
2008-06-26 09:50:00,16.75,16.85,16.69,16.78,181600.0,14.9757,15.0651,14.9221,15.0025,181600.0
2008-06-26 10:00:00,16.79,16.85,16.64,16.76,304800.0,15.0115,15.0651,14.8774,14.9847,304800.0
2008-06-26 10:10:00,16.75,16.75,16.67,16.67,224400.0,14.9757,14.9757,14.9042,14.9042,224400.0
2008-06-26 10:20:00,16.68,16.73,16.6,16.64,276600.0,14.9131,14.9578,14.8416,14.8774,276600.0
2008-06-26 10:30:00,16.64,16.64,16.47,16.53,489000.0,14.8774,14.8774,14.7254,14.779,489000.0
2008-06-26 10:40:00,16.53,16.58,16.5,16.5,491200.0,14.779,14.8237,14.7522,14.7522,491200.0
2008-06-26 10:50:00,16.5,16.52,16.32,16.36,365400.0,14.7522,14.7701,14.5913,14.627,365400.0
2008-06-26 11:00:00,16.36,16.43,16.36,16.41,147600.0,14.627,14.6896,14.627,14.6717,147600.0
2008-06-26 11:10:00,16.41,16.49,16.41,16.43,175800.0,14.6717,14.7433,14.6717,14.6896,175800.0
2008-06-26 11:20:00,16.42,16.49,16.39,16.44,193200.0,14.6807,14.7433,14.6538,14.6985,193200.0
2008-06-26 11:30:00,16.45,16.48,16.43,16.45,195000.0,14.7075,14.7343,14.6896,14.7075,195000.0
2008-06-26 11:40:00,16.45,16.58,16.43,16.58,323000.0,14.7075,14.8237,14.6896,14.8237,323000.0
2008-06-26 11:50:00,16.58,16.58,16.48,16.5,143600.0,14.8237,14.8237,14.7343,14.7522,143600.0
2008-06-26 12:00:00,16.5,16.5,16.4,16.43,143200.0,14.7522,14.7522,14.6628,14.6896,143200.0
2008-06-26 12:10:00,16.44,16.48,16.41,16.47,87600.0,14.6985,14.7343,14.6717,14.7254,87600.0
2008-06-26 12:20:00,16.47,16.53,16.47,16.48,101600.0,14.7254,14.779,14.7254,14.7343,101600.0
2008-06-26 12:30:00,16.48,16.48,16.42,16.42,137800.0,14.7343,14.7343,14.6807,14.6807,137800.0
2008-06-26 12:40:00,16.42,16.42,16.34,16.37,303400.0,14.6807,14.6807,14.6091,14.636,303400.0
2008-06-26 12:50:00,16.37,16.41,16.35,16.4,154200.0,14.636,14.6717,14.6181,14.6628,154200.0
2008-06-26 13:00:00,16.4,16.42,16.36,16.38,131400.0,14.6628,14.6807,14.627,14.6449,131400.0
2008-06-26 13:10:00,16.38,16.4,16.36,16.39,183400.0,14.6449,14.6628,14.627,14.6538,183400.0
2008-06-26 13:20:00,16.39,16.41,16.32,16.35,224200.0,14.6538,14.6717,14.5913,14.6181,224200.0
2008-06-26 13:30:00,16.35,16.37,16.28,16.34,268000.0,14.6181,14.636,14.5555,14.6091,268000.0
2008-06-26 13:40:00,16.34,16.35,16.29,16.29,180800.0,14.6091,14.6181,14.5644,14.5644,180800.0
2008-06-26 13:50:00,16.3,16.37,16.3,16.34,198000.0,14.5734,14.636,14.5734,14.6091,198000.0
2008-06-26 14:00:00,16.33,16.44,16.32,16.43,269800.0,14.6002,14.6985,14.5913,14.6896,269800.0
2008-06-26 14:10:00,16.43,16.43,16.31,16.32,254200.0,14.6896,14.6896,14.5823,14.5913,254200.0
2008-06-26 14:20:00,16.32,16.33,16.18,16.25,897800.0,14.5913,14.6002,14.4661,14.5287,897800.0
2008-06-26 14:30:00,16.25,16.27,16.18,16.18,736600.0,14.5287,14.5466,14.4661,14.4661,736600.0
2008-06-26 14:40:00,16.18,16.24,16.18,16.23,453000.0,14.4661,14.5197,14.4661,14.5108,453000.0
2008-06-26 14:50:00,16.23,16.29,16.22,16.26,156200.0,14.5108,14.5644,14.5019,14.5376,156200.0
2008-06-26 15:00:00,16.26,16.29,16.25,16.28,389000.0,14.5376,14.5644,14.5287,14.5555,389000.0
2008-06-26 15:10:00,16.28,16.35,16.25,16.29,209000.0,14.5555,14.6181,14.5287,14.5644,209000.0
2008-06-26 15:20:00,16.29,16.37,16.25,16.31,336600.0,14.5644,14.636,14.5287,14.5823,336600.0
2008-06-26 15:30:00,16.31,16.41,16.27,16.37,577000.0,14.5823,14.6717,14.5466,14.636,577000.0
2008-06-26 15:40:00,16.38,16.39,16.25,16.3,568600.0,14.6449,14.6538,14.5287,14.5734,568600.0
2008-06-26 15:50:00,16.29,16.32,16.25,16.25,612000.0,14.5644,14.5913,14.5287,14.5287,612000.0
2008-06-27 09:30:00,16.3,16.48,16.17,16.2,245400.0,14.5734,14.7343,14.4571,14.484,245400.0
2008-06-27 09:40:00,16.2,16.23,16.08,16.13,182800.0,14.484,14.5108,14.3767,14.4214,182800.0
2008-06-27 09:50:00,16.13,16.39,16.11,16.37,473200.0,14.4214,14.6538,14.4035,14.636,473200.0
2008-06-27 10:00:00,16.36,16.53,16.34,16.52,418000.0,14.627,14.779,14.6091,14.7701,418000.0
2008-06-27 10:10:00,16.52,16.61,16.5,16.51,308200.0,14.7701,14.8505,14.7522,14.7611,308200.0
2008-06-27 10:20:00,16.5,16.57,16.47,16.5,431800.0,14.7522,14.8148,14.7254,14.7522,431800.0
2008-06-27 10:30:00,16.5,16.53,16.42,16.48,481000.0,14.7522,14.779,14.6807,14.7343,481000.0
2008-06-27 10:40:00,16.48,16.5,16.38,16.42,306600.0,14.7343,14.7522,14.6449,14.6807,306600.0
2008-06-27 10:50:00,16.41,16.41,16.31,16.36,366400.0,14.6717,14.6717,14.5823,14.627,366400.0
2008-06-27 11:00:00,16.37,16.43,16.33,16.42,268000.0,14.636,14.6896,14.6002,14.6807,268000.0
2008-06-27 11:10:00,16.41,16.43,16.39,16.41,60800.0,14.6717,14.6896,14.6538,14.6717,60800.0
2008-06-27 11:20:00,16.41,16.45,16.38,16.43,374800.0,14.6717,14.7075,14.6449,14.6896,374800.0
2008-06-27 11:30:00,16.43,16.45,16.38,16.43,71400.0,14.6896,14.7075,14.6449,14.6896,71400.0
2008-06-27 11:40:00,16.43,16.45,16.36,16.44,65200.0,14.6896,14.7075,14.627,14.6985,65200.0
2008-06-27 11:50:00,16.44,16.46,16.4,16.45,53000.0,14.6985,14.7164,14.6628,14.7075,53000.0
2008-06-27 12:00:00,16.44,16.5,16.43,16.49,84400.0,14.6985,14.7522,14.6896,14.7433,84400.0
2008-06-27 12:10:00,16.48,16.5,16.46,16.49,166000.0,14.7343,14.7522,14.7164,14.7433,166000.0
2008-06-27 12:20:00,16.49,16.52,16.46,16.46,67600.0,14.7433,14.7701,14.7164,14.7164,67600.0
2008-06-27 12:30:00,16.47,16.48,16.42,16.43,54800.0,14.7254,14.7343,14.6807,14.6896,54800.0
2008-06-27 12:40:00,16.43,16.44,16.35,16.38,98400.0,14.6896,14.6985,14.6181,14.6449,98400.0
2008-06-27 12:50:00,16.38,16.44,16.36,16.4,69800.0,14.6449,14.6985,14.627,14.6628,69800.0
2008-06-27 13:00:00,16.4,16.41,16.32,16.32,77600.0,14.6628,14.6717,14.5913,14.5913,77600.0
2008-06-27 13:10:00,16.32,16.33,16.27,16.29,192400.0,14.5913,14.6002,14.5466,14.5644,192400.0
2008-06-27 13:20:00,16.29,16.3,16.25,16.26,104800.0,14.5644,14.5734,14.5287,14.5376,104800.0
2008-06-27 13:30:00,16.27,16.35,16.25,16.28,200200.0,14.5466,14.6181,14.5287,14.5555,200200.0
2008-06-27 13:40:00,16.29,16.32,16.22,16.3,185200.0,14.5644,14.5913,14.5019,14.5734,185200.0
2008-06-27 13:50:00,16.31,16.32,16.25,16.26,172800.0,14.5823,14.5913,14.5287,14.5376,172800.0
2008-06-27 14:00:00,16.26,16.29,16.25,16.26,147800.0,14.5376,14.5644,14.5287,14.5376,147800.0
2008-06-27 14:10:00,16.26,16.36,16.25,16.33,318400.0,14.5376,14.627,14.5287,14.6002,318400.0
2008-06-27 14:20:00,16.32,16.39,16.25,16.36,279000.0,14.5913,14.6538,14.5287,14.627,279000.0
2008-06-27 14:30:00,16.36,16.48,16.36,16.4,114000.0,14.627,14.7343,14.627,14.6628,114000.0
2008-06-27 14:40:00,16.41,16.42,16.35,16.42,67600.0,14.6717,14.6807,14.6181,14.6807,67600.0
2008-06-27 14:50:00,16.42,16.48,16.4,16.48,57200.0,14.6807,14.7343,14.6628,14.7343,57200.0
2008-06-27 15:00:00,16.48,16.49,16.43,16.47,100600.0,14.7343,14.7433,14.6896,14.7254,100600.0
2008-06-27 15:10:00,16.47,16.52,16.43,16.45,214000.0,14.7254,14.7701,14.6896,14.7075,214000.0
2008-06-27 15:20:00,16.45,16.47,16.36,16.39,204400.0,14.7075,14.7254,14.627,14.6538,204400.0
2008-06-27 15:30:00,16.39,16.42,16.36,16.42,215600.0,14.6538,14.6807,14.627,14.6807,215600.0
2008-06-27 15:40:00,16.41,16.49,16.4,16.43,293200.0,14.6717,14.7433,14.6628,14.6896,293200.0
2008-06-27 15:50:00,16.43,16.48,16.4,16.44,410000.0,14.6896,14.7343,14.6628,14.6985,410000.0
2008-06-30 09:30:00,16.34,16.38,16.14,16.33,464400.0,14.6091,14.6449,14.4303,14.6002,464400.0
2008-06-30 09:40:00,16.31,16.37,16.23,16.25,215200.0,14.5823,14.636,14.5108,14.5287,215200.0
2008-06-30 09:50:00,16.24,16.25,16.08,16.1,137600.0,14.5197,14.5287,14.3767,14.3946,137600.0
2008-06-30 10:00:00,16.09,16.16,16.09,16.14,138000.0,14.3856,14.4482,14.3856,14.4303,138000.0
2008-06-30 10:10:00,16.14,16.23,16.12,16.21,81400.0,14.4303,14.5108,14.4124,14.4929,81400.0
2008-06-30 10:20:00,16.22,16.32,16.22,16.31,185800.0,14.5019,14.5913,14.5019,14.5823,185800.0
2008-06-30 10:30:00,16.31,16.35,16.25,16.35,112200.0,14.5823,14.6181,14.5287,14.6181,112200.0
2008-06-30 10:40:00,16.35,16.37,16.32,16.34,159600.0,14.6181,14.636,14.5913,14.6091,159600.0
2008-06-30 10:50:00,16.34,16.4,16.32,16.36,216800.0,14.6091,14.6628,14.5913,14.627,216800.0
2008-06-30 11:00:00,16.36,16.41,16.32,16.33,125200.0,14.627,14.6717,14.5913,14.6002,125200.0
2008-06-30 11:10:00,16.33,16.37,16.33,16.37,103200.0,14.6002,14.636,14.6002,14.636,103200.0
2008-06-30 11:20:00,16.37,16.38,16.34,16.37,151200.0,14.636,14.6449,14.6091,14.636,151200.0
2008-06-30 11:30:00,16.37,16.37,16.33,16.33,117800.0,14.636,14.636,14.6002,14.6002,117800.0
2008-06-30 11:40:00,16.34,16.36,16.34,16.35,232800.0,14.6091,14.627,14.6091,14.6181,232800.0
2008-06-30 11:50:00,16.35,16.36,16.28,16.31,370800.0,14.6181,14.627,14.5555,14.5823,370800.0
2008-06-30 12:00:00,16.31,16.37,16.28,16.36,166600.0,14.5823,14.636,14.5555,14.627,166600.0
2008-06-30 12:10:00,16.36,16.38,16.35,16.36,56400.0,14.627,14.6449,14.6181,14.627,56400.0
2008-06-30 12:20:00,16.36,16.39,16.33,16.36,109400.0,14.627,14.6538,14.6002,14.627,109400.0
2008-06-30 12:30:00,16.36,16.36,16.3,16.32,90200.0,14.627,14.627,14.5734,14.5913,90200.0
2008-06-30 12:40:00,16.32,16.35,16.31,16.32,268000.0,14.5913,14.6181,14.5823,14.5913,268000.0
2008-06-30 12:50:00,16.33,16.36,16.32,16.33,104600.0,14.6002,14.627,14.5913,14.6002,104600.0
2008-06-30 13:00:00,16.33,16.33,16.29,16.29,129200.0,14.6002,14.6002,14.5644,14.5644,129200.0
2008-06-30 13:10:00,16.3,16.37,16.29,16.37,163200.0,14.5734,14.636,14.5644,14.636,163200.0
2008-06-30 13:20:00,16.37,16.38,16.29,16.31,161400.0,14.636,14.6449,14.5644,14.5823,161400.0
2008-06-30 13:30:00,16.3,16.31,16.25,16.31,151600.0,14.5734,14.5823,14.5287,14.5823,151600.0
2008-06-30 13:40:00,16.3,16.39,16.3,16.39,309600.0,14.5734,14.6538,14.5734,14.6538,309600.0
2008-06-30 13:50:00,16.39,16.4,16.34,16.37,275600.0,14.6538,14.6628,14.6091,14.636,275600.0
2008-06-30 14:00:00,16.38,16.39,16.33,16.35,427200.0,14.6449,14.6538,14.6002,14.6181,427200.0
2008-06-30 14:10:00,16.35,16.35,16.3,16.3,208800.0,14.6181,14.6181,14.5734,14.5734,208800.0
2008-06-30 14:20:00,16.31,16.32,16.3,16.3,341800.0,14.5823,14.5913,14.5734,14.5734,341800.0
2008-06-30 14:30:00,16.3,16.33,16.28,16.32,510000.0,14.5734,14.6002,14.5555,14.5913,510000.0
2008-06-30 14:40:00,16.32,16.37,16.31,16.37,181600.0,14.5913,14.636,14.5823,14.636,181600.0
2008-06-30 14:50:00,16.38,16.43,16.36,16.36,224000.0,14.6449,14.6896,14.627,14.627,224000.0
2008-06-30 15:00:00,16.36,16.42,16.36,16.4,145600.0,14.627,14.6807,14.627,14.6628,145600.0
2008-06-30 15:10:00,16.4,16.45,16.39,16.44,128200.0,14.6628,14.7075,14.6538,14.6985,128200.0
2008-06-30 15:20:00,16.44,16.45,16.39,16.4,170600.0,14.6985,14.7075,14.6538,14.6628,170600.0
2008-06-30 15:30:00,16.4,16.41,16.35,16.36,414200.0,14.6628,14.6717,14.6181,14.627,414200.0
2008-06-30 15:40:00,16.36,16.36,16.29,16.3,389600.0,14.627,14.627,14.5644,14.5734,389600.0
2008-06-30 15:50:00,16.3,16.32,16.25,16.25,827800.0,14.5734,14.5913,14.5287,14.5287,827800.0
2008-07-01 09:30:00,16.14,16.23,15.96,15.96,345600.0,14.4303,14.5108,14.2694,14.2694,345600.0
2008-07-01 09:40:00,15.99,16.03,15.9,15.97,249600.0,14.2962,14.332,14.2158,14.2783,249600.0
2008-07-01 09:50:00,15.97,16.03,15.94,16.01,262200.0,14.2783,14.332,14.2515,14.3141,262200.0
2008-07-01 10:00:00,16.02,16.14,16.0,16.07,327200.0,14.323,14.4303,14.3052,14.3677,327200.0
2008-07-01 10:10:00,16.05,16.06,15.96,16.04,172800.0,14.3499,14.3588,14.2694,14.3409,172800.0
2008-07-01 10:20:00,16.05,16.07,16.01,16.04,120000.0,14.3499,14.3677,14.3141,14.3409,120000.0
2008-07-01 10:30:00,16.03,16.06,15.99,16.06,800400.0,14.332,14.3588,14.2962,14.3588,800400.0
2008-07-01 10:40:00,16.07,16.08,15.98,16.06,161600.0,14.3677,14.3767,14.2873,14.3588,161600.0
2008-07-01 10:50:00,16.07,16.08,16.0,16.08,144000.0,14.3677,14.3767,14.3052,14.3767,144000.0
2008-07-01 11:00:00,16.08,16.15,16.08,16.11,351600.0,14.3767,14.4393,14.3767,14.4035,351600.0
2008-07-01 11:10:00,16.11,16.18,16.05,16.05,286400.0,14.4035,14.4661,14.3499,14.3499,286400.0
2008-07-01 11:20:00,16.05,16.1,16.02,16.05,89800.0,14.3499,14.3946,14.323,14.3499,89800.0
2008-07-01 11:30:00,16.05,16.08,16.03,16.04,191400.0,14.3499,14.3767,14.332,14.3409,191400.0
2008-07-01 11:40:00,16.05,16.06,15.99,15.99,137600.0,14.3499,14.3588,14.2962,14.2962,137600.0
2008-07-01 11:50:00,15.99,16.0,15.87,15.9,121000.0,14.2962,14.3052,14.1889,14.2158,121000.0
2008-07-01 12:00:00,15.9,15.92,15.86,15.88,119000.0,14.2158,14.2336,14.18,14.1979,119000.0
2008-07-01 12:10:00,15.88,15.88,15.72,15.74,334600.0,14.1979,14.1979,14.0548,14.0727,334600.0
2008-07-01 12:20:00,15.74,15.81,15.72,15.8,371000.0,14.0727,14.1353,14.0548,14.1263,371000.0
2008-07-01 12:30:00,15.8,15.87,15.79,15.84,170400.0,14.1263,14.1889,14.1174,14.1621,170400.0
2008-07-01 12:40:00,15.84,15.84,15.74,15.81,195800.0,14.1621,14.1621,14.0727,14.1353,195800.0
2008-07-01 12:50:00,15.81,15.84,15.78,15.81,196400.0,14.1353,14.1621,14.1085,14.1353,196400.0
2008-07-01 13:00:00,15.81,15.84,15.79,15.81,398400.0,14.1353,14.1621,14.1174,14.1353,398400.0
2008-07-01 13:10:00,15.8,15.85,15.8,15.84,296800.0,14.1263,14.171,14.1263,14.1621,296800.0
2008-07-01 13:20:00,15.84,15.92,15.84,15.9,123800.0,14.1621,14.2336,14.1621,14.2158,123800.0
2008-07-01 13:30:00,15.9,15.9,15.83,15.84,159200.0,14.2158,14.2158,14.1532,14.1621,159200.0
2008-07-01 13:40:00,15.84,15.98,15.83,15.98,195800.0,14.1621,14.2873,14.1532,14.2873,195800.0
2008-07-01 13:50:00,15.99,16.14,15.98,16.09,730200.0,14.2962,14.4303,14.2873,14.3856,730200.0
2008-07-01 14:00:00,16.08,16.13,16.03,16.05,591400.0,14.3767,14.4214,14.332,14.3499,591400.0
2008-07-01 14:10:00,16.05,16.1,16.0,16.0,252200.0,14.3499,14.3946,14.3052,14.3052,252200.0
2008-07-01 14:20:00,16.0,16.09,16.0,16.02,318800.0,14.3052,14.3856,14.3052,14.323,318800.0
2008-07-01 14:30:00,16.02,16.03,15.99,16.01,186800.0,14.323,14.332,14.2962,14.3141,186800.0
2008-07-01 14:40:00,16.01,16.09,16.0,16.06,568600.0,14.3141,14.3856,14.3052,14.3588,568600.0
2008-07-01 14:50:00,16.06,16.09,15.99,15.99,552800.0,14.3588,14.3856,14.2962,14.2962,552800.0
2008-07-01 15:00:00,15.98,16.02,15.95,16.02,612000.0,14.2873,14.323,14.2605,14.323,612000.0
2008-07-01 15:10:00,16.02,16.03,15.97,16.0,447000.0,14.323,14.332,14.2783,14.3052,447000.0
2008-07-01 15:20:00,16.0,16.24,15.99,15.99,710800.0,14.3052,14.5197,14.2962,14.2962,710800.0
2008-07-01 15:30:00,15.99,16.06,15.98,16.04,1416400.0,14.2962,14.3588,14.2873,14.3409,1416400.0
2008-07-01 15:40:00,16.03,16.06,15.99,16.04,965200.0,14.332,14.3588,14.2962,14.3409,965200.0
2008-07-01 15:50:00,16.03,16.03,15.97,15.97,1028200.0,14.332,14.332,14.2783,14.2783,1028200.0
2008-07-02 09:30:00,15.88,16.11,15.76,16.11,280600.0,14.1979,14.4035,14.0906,14.4035,280600.0
2008-07-02 09:40:00,16.11,16.25,16.11,16.2,264800.0,14.4035,14.5287,14.4035,14.484,264800.0
2008-07-02 09:50:00,16.2,16.2,16.0,16.03,201600.0,14.484,14.484,14.3052,14.332,201600.0
2008-07-02 10:00:00,16.04,16.16,16.04,16.13,126000.0,14.3409,14.4482,14.3409,14.4214,126000.0
2008-07-02 10:10:00,16.13,16.15,15.99,16.05,179000.0,14.4214,14.4393,14.2962,14.3499,179000.0
2008-07-02 10:20:00,16.05,16.11,15.99,16.04,272800.0,14.3499,14.4035,14.2962,14.3409,272800.0
2008-07-02 10:30:00,16.04,16.06,15.93,15.95,233000.0,14.3409,14.3588,14.2426,14.2605,233000.0
2008-07-02 10:40:00,15.94,16.04,15.93,16.04,332600.0,14.2515,14.3409,14.2426,14.3409,332600.0
2008-07-02 10:50:00,16.03,16.1,16.0,16.08,193200.0,14.332,14.3946,14.3052,14.3767,193200.0
2008-07-02 11:00:00,16.08,16.09,15.99,16.03,156800.0,14.3767,14.3856,14.2962,14.332,156800.0
2008-07-02 11:10:00,16.04,16.11,15.99,16.11,121800.0,14.3409,14.4035,14.2962,14.4035,121800.0
2008-07-02 11:20:00,16.11,16.13,16.07,16.08,304400.0,14.4035,14.4214,14.3677,14.3767,304400.0
2008-07-02 11:30:00,16.08,16.11,16.0,16.03,204400.0,14.3767,14.4035,14.3052,14.332,204400.0
2008-07-02 11:40:00,16.04,16.07,15.94,15.97,149800.0,14.3409,14.3677,14.2515,14.2783,149800.0
2008-07-02 11:50:00,15.97,15.98,15.86,15.88,136200.0,14.2783,14.2873,14.18,14.1979,136200.0
2008-07-02 12:00:00,15.88,15.99,15.88,15.99,167600.0,14.1979,14.2962,14.1979,14.2962,167600.0
2008-07-02 12:10:00,15.99,16.04,15.97,15.97,130000.0,14.2962,14.3409,14.2783,14.2783,130000.0
2008-07-02 12:20:00,15.97,15.97,15.8,15.86,248200.0,14.2783,14.2783,14.1263,14.18,248200.0
2008-07-02 12:30:00,15.86,15.86,15.78,15.83,197800.0,14.18,14.18,14.1085,14.1532,197800.0
2008-07-02 12:40:00,15.83,15.9,15.81,15.88,90800.0,14.1532,14.2158,14.1353,14.1979,90800.0
2008-07-02 12:50:00,15.88,15.92,15.84,15.88,77200.0,14.1979,14.2336,14.1621,14.1979,77200.0
2008-07-02 13:00:00,15.87,15.91,15.86,15.88,112000.0,14.1889,14.2247,14.18,14.1979,112000.0
2008-07-02 13:10:00,15.88,15.96,15.88,15.96,94600.0,14.1979,14.2694,14.1979,14.2694,94600.0
2008-07-02 13:20:00,15.96,15.99,15.93,15.97,149400.0,14.2694,14.2962,14.2426,14.2783,149400.0
2008-07-02 13:30:00,15.97,16.01,15.95,15.99,88200.0,14.2783,14.3141,14.2605,14.2962,88200.0
2008-07-02 13:40:00,15.99,16.04,15.95,16.03,159000.0,14.2962,14.3409,14.2605,14.332,159000.0
2008-07-02 13:50:00,16.04,16.1,16.01,16.08,131400.0,14.3409,14.3946,14.3141,14.3767,131400.0
2008-07-02 14:00:00,16.08,16.09,16.02,16.04,199600.0,14.3767,14.3856,14.323,14.3409,199600.0
2008-07-02 14:10:00,16.04,16.08,16.04,16.05,146600.0,14.3409,14.3767,14.3409,14.3499,146600.0
2008-07-02 14:20:00,16.05,16.05,15.9,15.93,178600.0,14.3499,14.3499,14.2158,14.2426,178600.0
2008-07-02 14:30:00,15.93,16.0,15.92,15.96,222400.0,14.2426,14.3052,14.2336,14.2694,222400.0
2008-07-02 14:40:00,15.96,15.99,15.92,15.97,146400.0,14.2694,14.2962,14.2336,14.2783,146400.0
2008-07-02 14:50:00,15.97,15.97,15.9,15.97,105600.0,14.2783,14.2783,14.2158,14.2783,105600.0
2008-07-02 15:00:00,15.97,15.97,15.85,15.88,223000.0,14.2783,14.2783,14.171,14.1979,223000.0
2008-07-02 15:10:00,15.88,15.93,15.86,15.86,238000.0,14.1979,14.2426,14.18,14.18,238000.0
2008-07-02 15:20:00,15.86,15.9,15.81,15.83,235800.0,14.18,14.2158,14.1353,14.1532,235800.0
2008-07-02 15:30:00,15.83,15.87,15.78,15.78,300200.0,14.1532,14.1889,14.1085,14.1085,300200.0
2008-07-02 15:40:00,15.78,15.79,15.67,15.68,699800.0,14.1085,14.1174,14.0101,14.0191,699800.0
2008-07-02 15:50:00,15.68,15.72,15.65,15.7,583400.0,14.0191,14.0548,13.9922,14.0369,583400.0
2008-07-03 09:30:00,16.0,16.0,15.67,15.9,382000.0,14.3052,14.3052,14.0101,14.2158,382000.0
2008-07-03 09:40:00,15.9,16.02,15.86,15.97,492200.0,14.2158,14.323,14.18,14.2783,492200.0
2008-07-03 09:50:00,15.96,16.14,15.95,16.11,374000.0,14.2694,14.4303,14.2605,14.4035,374000.0
2008-07-03 10:00:00,16.11,16.15,15.92,15.95,472600.0,14.4035,14.4393,14.2336,14.2605,472600.0
2008-07-03 10:10:00,15.95,16.04,15.88,16.03,439400.0,14.2605,14.3409,14.1979,14.332,439400.0
2008-07-03 10:20:00,16.02,16.05,15.96,16.01,347800.0,14.323,14.3499,14.2694,14.3141,347800.0
2008-07-03 10:30:00,16.0,16.11,16.0,16.1,317200.0,14.3052,14.4035,14.3052,14.3946,317200.0
2008-07-03 10:40:00,16.1,16.11,15.88,15.95,326800.0,14.3946,14.4035,14.1979,14.2605,326800.0
2008-07-03 10:50:00,15.95,16.03,15.93,15.99,181000.0,14.2605,14.332,14.2426,14.2962,181000.0
2008-07-03 11:00:00,15.99,16.05,15.95,16.05,267400.0,14.2962,14.3499,14.2605,14.3499,267400.0
2008-07-03 11:10:00,16.05,16.07,15.99,16.02,111400.0,14.3499,14.3677,14.2962,14.323,111400.0
2008-07-03 11:20:00,16.02,16.11,15.97,16.1,141600.0,14.323,14.4035,14.2783,14.3946,141600.0
2008-07-03 11:30:00,16.1,16.11,16.05,16.06,343600.0,14.3946,14.4035,14.3499,14.3588,343600.0
2008-07-03 11:40:00,16.06,16.06,15.99,16.01,321400.0,14.3588,14.3588,14.2962,14.3141,321400.0
2008-07-03 11:50:00,16.02,16.03,16.0,16.02,150600.0,14.323,14.332,14.3052,14.323,150600.0
2008-07-03 12:00:00,16.02,16.03,15.93,15.95,155200.0,14.323,14.332,14.2426,14.2605,155200.0
2008-07-03 12:10:00,15.96,15.99,15.9,15.99,133600.0,14.2694,14.2962,14.2158,14.2962,133600.0
2008-07-03 12:20:00,16.0,16.0,15.94,15.96,135000.0,14.3052,14.3052,14.2515,14.2694,135000.0
2008-07-03 12:30:00,15.96,15.97,15.86,15.91,221400.0,14.2694,14.2783,14.18,14.2247,221400.0
2008-07-03 12:40:00,15.92,15.95,15.85,15.95,114800.0,14.2336,14.2605,14.171,14.2605,114800.0
2008-07-03 12:50:00,15.96,15.96,15.86,15.9,194600.0,14.2694,14.2694,14.18,14.2158,194600.0
2008-07-07 09:30:00,15.84,16.27,15.78,16.17,516800.0,14.1621,14.5466,14.1085,14.4571,516800.0
2008-07-07 09:40:00,16.17,16.23,16.1,16.2,221600.0,14.4571,14.5108,14.3946,14.484,221600.0
2008-07-07 09:50:00,16.2,16.22,15.99,16.0,731400.0,14.484,14.5019,14.2962,14.3052,731400.0
2008-07-07 10:00:00,16.0,16.05,15.92,15.99,282600.0,14.3052,14.3499,14.2336,14.2962,282600.0
2008-07-07 10:10:00,16.0,16.0,15.86,15.88,335200.0,14.3052,14.3052,14.18,14.1979,335200.0
2008-07-07 10:20:00,15.88,16.04,15.87,15.93,211400.0,14.1979,14.3409,14.1889,14.2426,211400.0
2008-07-07 10:30:00,15.93,15.99,15.92,15.98,125000.0,14.2426,14.2962,14.2336,14.2873,125000.0
2008-07-07 10:40:00,15.99,16.0,15.9,15.91,109800.0,14.2962,14.3052,14.2158,14.2247,109800.0
2008-07-07 10:50:00,15.91,15.93,15.88,15.89,72000.0,14.2247,14.2426,14.1979,14.2068,72000.0
2008-07-07 11:00:00,15.89,15.97,15.88,15.92,207400.0,14.2068,14.2783,14.1979,14.2336,207400.0
2008-07-07 11:10:00,15.92,15.99,15.9,15.99,136800.0,14.2336,14.2962,14.2158,14.2962,136800.0
2008-07-07 11:20:00,15.99,15.99,15.9,15.97,125200.0,14.2962,14.2962,14.2158,14.2783,125200.0
2008-07-07 11:30:00,15.96,16.0,15.93,15.94,183800.0,14.2694,14.3052,14.2426,14.2515,183800.0
2008-07-07 11:40:00,15.94,15.94,15.84,15.85,76800.0,14.2515,14.2515,14.1621,14.171,76800.0
2008-07-07 11:50:00,15.85,15.89,15.83,15.87,43600.0,14.171,14.2068,14.1532,14.1889,43600.0
2008-07-07 12:00:00,15.86,15.9,15.79,15.9,120400.0,14.18,14.2158,14.1174,14.2158,120400.0
2008-07-07 12:10:00,15.9,15.93,15.75,15.76,272800.0,14.2158,14.2426,14.0816,14.0906,272800.0
2008-07-07 12:20:00,15.76,15.78,15.65,15.65,206600.0,14.0906,14.1085,13.9922,13.9922,206600.0
2008-07-07 12:30:00,15.65,15.78,15.64,15.78,282600.0,13.9922,14.1085,13.9833,14.1085,282600.0
2008-07-07 12:40:00,15.77,15.8,15.69,15.69,236000.0,14.0995,14.1263,14.028,14.028,236000.0
2008-07-07 12:50:00,15.69,15.72,15.55,15.55,256400.0,14.028,14.0548,13.9028,13.9028,256400.0
2008-07-07 13:00:00,15.55,15.56,15.46,15.56,254600.0,13.9028,13.9118,13.8224,13.9118,254600.0
2008-07-07 13:10:00,15.56,15.62,15.53,15.58,310800.0,13.9118,13.9654,13.8849,13.9296,310800.0
2008-07-07 13:20:00,15.57,15.6,15.47,15.47,265800.0,13.9207,13.9475,13.8313,13.8313,265800.0
2008-07-07 13:30:00,15.47,15.53,15.44,15.47,118200.0,13.8313,13.8849,13.8045,13.8313,118200.0
2008-07-07 13:40:00,15.48,15.49,15.4,15.4,338400.0,13.8402,13.8492,13.7687,13.7687,338400.0
2008-07-07 13:50:00,15.4,15.45,15.37,15.41,148800.0,13.7687,13.8134,13.7419,13.7777,148800.0
2008-07-07 14:00:00,15.4,15.49,15.36,15.41,201200.0,13.7687,13.8492,13.733,13.7777,201200.0
2008-07-07 14:10:00,15.41,15.47,15.37,15.46,274000.0,13.7777,13.8313,13.7419,13.8224,274000.0
2008-07-07 14:20:00,15.46,15.55,15.46,15.49,119000.0,13.8224,13.9028,13.8224,13.8492,119000.0
2008-07-07 14:30:00,15.49,15.53,15.48,15.49,68800.0,13.8492,13.8849,13.8402,13.8492,68800.0
2008-07-07 14:40:00,15.49,15.49,15.39,15.42,133800.0,13.8492,13.8492,13.7598,13.7866,133800.0
2008-07-07 14:50:00,15.42,15.44,15.35,15.4,157200.0,13.7866,13.8045,13.724,13.7687,157200.0
2008-07-07 15:00:00,15.4,15.56,15.39,15.56,285600.0,13.7687,13.9118,13.7598,13.9118,285600.0
2008-07-07 15:10:00,15.56,15.65,15.53,15.64,322600.0,13.9118,13.9922,13.8849,13.9833,322600.0
2008-07-07 15:20:00,15.64,15.73,15.6,15.73,388400.0,13.9833,14.0638,13.9475,14.0638,388400.0
2008-07-07 15:30:00,15.72,15.88,15.71,15.85,700600.0,14.0548,14.1979,14.0459,14.171,700600.0
2008-07-07 15:40:00,15.87,15.88,15.76,15.77,353600.0,14.1889,14.1979,14.0906,14.0995,353600.0
2008-07-07 15:50:00,15.77,15.79,15.64,15.65,559800.0,14.0995,14.1174,13.9833,13.9922,559800.0
2008-07-08 09:30:00,15.63,15.83,15.2,15.4,329000.0,13.9744,14.1532,13.5899,13.7687,329000.0
2008-07-08 09:40:00,15.39,15.6,15.36,15.49,386400.0,13.7598,13.9475,13.733,13.8492,386400.0
2008-07-08 09:50:00,15.49,15.58,15.47,15.5,605000.0,13.8492,13.9296,13.8313,13.8581,605000.0
2008-07-08 10:00:00,15.49,15.53,15.33,15.45,235200.0,13.8492,13.8849,13.7061,13.8134,235200.0
2008-07-08 10:10:00,15.45,15.46,15.21,15.3,322400.0,13.8134,13.8224,13.5988,13.6793,322400.0
2008-07-08 10:20:00,15.3,15.31,15.2,15.25,232000.0,13.6793,13.6882,13.5899,13.6346,232000.0
2008-07-08 10:30:00,15.24,15.3,15.06,15.08,300200.0,13.6257,13.6793,13.4647,13.4826,300200.0
2008-07-08 10:40:00,15.07,15.11,15.04,15.09,321400.0,13.4737,13.5094,13.4468,13.4916,321400.0
2008-07-08 10:50:00,15.1,15.12,15.06,15.08,268800.0,13.5005,13.5184,13.4647,13.4826,268800.0
2008-07-08 11:00:00,15.09,15.1,14.98,15.05,547400.0,13.4916,13.5005,13.3932,13.4558,547400.0
2008-07-08 11:10:00,15.04,15.21,15.02,15.13,331600.0,13.4468,13.5988,13.429,13.5273,331600.0
2008-07-08 11:20:00,15.13,15.2,15.12,15.16,272600.0,13.5273,13.5899,13.5184,13.5541,272600.0
2008-07-08 11:30:00,15.15,15.19,15.13,15.17,255800.0,13.5452,13.581,13.5273,13.5631,255800.0
2008-07-08 11:40:00,15.16,15.19,15.12,15.12,359400.0,13.5541,13.581,13.5184,13.5184,359400.0
2008-07-08 11:50:00,15.12,15.21,15.12,15.2,250200.0,13.5184,13.5988,13.5184,13.5899,250200.0
2008-07-08 12:00:00,15.2,15.24,15.19,15.22,337800.0,13.5899,13.6257,13.581,13.6078,337800.0
2008-07-08 12:10:00,15.22,15.31,15.2,15.21,386200.0,13.6078,13.6882,13.5899,13.5988,386200.0
2008-07-08 12:20:00,15.21,15.27,15.2,15.24,278000.0,13.5988,13.6525,13.5899,13.6257,278000.0
2008-07-08 12:30:00,15.24,15.36,15.24,15.35,172400.0,13.6257,13.733,13.6257,13.724,172400.0
2008-07-08 12:40:00,15.35,15.4,15.31,15.37,323200.0,13.724,13.7687,13.6882,13.7419,323200.0
2008-07-08 12:50:00,15.37,15.38,15.34,15.35,205800.0,13.7419,13.7508,13.7151,13.724,205800.0
2008-07-08 13:00:00,15.34,15.39,15.31,15.35,162200.0,13.7151,13.7598,13.6882,13.724,162200.0
2008-07-08 13:10:00,15.35,15.41,15.3,15.31,234200.0,13.724,13.7777,13.6793,13.6882,234200.0
2008-07-08 13:20:00,15.31,15.31,15.21,15.25,197600.0,13.6882,13.6882,13.5988,13.6346,197600.0
2008-07-08 13:30:00,15.25,15.25,15.13,15.13,183000.0,13.6346,13.6346,13.5273,13.5273,183000.0
2008-07-08 13:40:00,15.13,15.19,15.12,15.18,191000.0,13.5273,13.581,13.5184,13.572,191000.0
2008-07-08 13:50:00,15.18,15.19,15.13,15.16,96800.0,13.572,13.581,13.5273,13.5541,96800.0
2008-07-08 14:00:00,15.15,15.25,15.14,15.22,154800.0,13.5452,13.6346,13.5363,13.6078,154800.0
2008-07-08 14:10:00,15.22,15.25,15.19,15.24,134800.0,13.6078,13.6346,13.581,13.6257,134800.0
2008-07-08 14:20:00,15.24,15.3,15.19,15.23,233200.0,13.6257,13.6793,13.581,13.6167,233200.0
2008-07-08 14:30:00,15.22,15.32,15.21,15.28,208800.0,13.6078,13.6972,13.5988,13.6614,208800.0
2008-07-08 14:40:00,15.28,15.38,15.28,15.36,235000.0,13.6614,13.7508,13.6614,13.733,235000.0
2008-07-08 14:50:00,15.35,15.45,15.34,15.45,283200.0,13.724,13.8134,13.7151,13.8134,283200.0
2008-07-08 15:00:00,15.45,15.49,15.41,15.49,281800.0,13.8134,13.8492,13.7777,13.8492,281800.0
2008-07-08 15:10:00,15.49,15.5,15.43,15.46,273400.0,13.8492,13.8581,13.7955,13.8224,273400.0
2008-07-08 15:20:00,15.46,15.51,15.4,15.51,336400.0,13.8224,13.8671,13.7687,13.8671,336400.0
2008-07-08 15:30:00,15.51,15.59,15.48,15.56,644600.0,13.8671,13.9386,13.8402,13.9118,644600.0
2008-07-08 15:40:00,15.57,15.66,15.54,15.64,866800.0,13.9207,14.0012,13.8939,13.9833,866800.0
2008-07-08 15:50:00,15.64,15.72,15.63,15.7,1011400.0,13.9833,14.0548,13.9744,14.0369,1011400.0
2008-07-09 09:30:00,15.55,15.99,15.55,15.76,1319600.0,13.9028,14.2962,13.9028,14.0906,1319600.0
2008-07-09 09:40:00,15.76,15.93,15.76,15.91,308600.0,14.0906,14.2426,14.0906,14.2247,308600.0
2008-07-09 09:50:00,15.91,15.96,15.89,15.93,551400.0,14.2247,14.2694,14.2068,14.2426,551400.0
2008-07-09 10:00:00,15.93,15.94,15.86,15.9,3032800.0,14.2426,14.2515,14.18,14.2158,3032800.0
2008-07-09 10:10:00,15.9,15.97,15.85,15.9,537000.0,14.2158,14.2783,14.171,14.2158,537000.0
2008-07-09 10:20:00,15.9,15.94,15.9,15.91,692200.0,14.2158,14.2515,14.2158,14.2247,692200.0
2008-07-09 10:30:00,15.9,15.96,15.87,15.92,406800.0,14.2158,14.2694,14.1889,14.2336,406800.0
2008-07-09 10:40:00,15.93,15.95,15.87,15.94,788000.0,14.2426,14.2605,14.1889,14.2515,788000.0
2008-07-09 10:50:00,15.94,16.05,15.93,15.97,426400.0,14.2515,14.3499,14.2426,14.2783,426400.0
2008-07-09 11:00:00,15.97,16.14,15.97,16.13,431800.0,14.2783,14.4303,14.2783,14.4214,431800.0
2008-07-09 11:10:00,16.13,16.18,16.03,16.05,440800.0,14.4214,14.4661,14.332,14.3499,440800.0
2008-07-09 11:20:00,16.05,16.13,16.04,16.11,138600.0,14.3499,14.4214,14.3409,14.4035,138600.0
2008-07-09 11:30:00,16.12,16.12,15.92,15.92,314800.0,14.4124,14.4124,14.2336,14.2336,314800.0
2008-07-09 11:40:00,15.92,15.94,15.88,15.9,182400.0,14.2336,14.2515,14.1979,14.2158,182400.0
2008-07-09 11:50:00,15.9,15.92,15.85,15.89,494600.0,14.2158,14.2336,14.171,14.2068,494600.0
2008-07-09 12:00:00,15.89,15.92,15.86,15.91,543400.0,14.2068,14.2336,14.18,14.2247,543400.0
2008-07-09 12:10:00,15.92,15.92,15.88,15.91,269400.0,14.2336,14.2336,14.1979,14.2247,269400.0
2008-07-09 12:20:00,15.9,15.92,15.87,15.88,285000.0,14.2158,14.2336,14.1889,14.1979,285000.0
2008-07-09 12:30:00,15.88,15.9,15.76,15.78,225800.0,14.1979,14.2158,14.0906,14.1085,225800.0
2008-07-09 12:40:00,15.78,15.78,15.63,15.65,441000.0,14.1085,14.1085,13.9744,13.9922,441000.0
2008-07-09 12:50:00,15.65,15.71,15.65,15.68,133000.0,13.9922,14.0459,13.9922,14.0191,133000.0
2008-07-09 13:00:00,15.68,15.69,15.52,15.55,290400.0,14.0191,14.028,13.876,13.9028,290400.0
2008-07-09 13:10:00,15.55,15.6,15.54,15.59,195000.0,13.9028,13.9475,13.8939,13.9386,195000.0
2008-07-09 13:20:00,15.59,15.61,15.46,15.5,379200.0,13.9386,13.9565,13.8224,13.8581,379200.0
2008-07-09 13:30:00,15.5,15.59,15.49,15.52,280400.0,13.8581,13.9386,13.8492,13.876,280400.0
2008-07-09 13:40:00,15.52,15.58,15.52,15.57,145800.0,13.876,13.9296,13.876,13.9207,145800.0
2008-07-09 13:50:00,15.57,15.62,15.56,15.61,204000.0,13.9207,13.9654,13.9118,13.9565,204000.0
2008-07-09 14:00:00,15.61,15.61,15.54,15.6,232600.0,13.9565,13.9565,13.8939,13.9475,232600.0
2008-07-09 14:10:00,15.6,15.63,15.56,15.56,212800.0,13.9475,13.9744,13.9118,13.9118,212800.0
2008-07-09 14:20:00,15.56,15.62,15.55,15.61,175600.0,13.9118,13.9654,13.9028,13.9565,175600.0
2008-07-09 14:30:00,15.61,15.65,15.57,15.58,205200.0,13.9565,13.9922,13.9207,13.9296,205200.0
2008-07-09 14:40:00,15.58,15.6,15.48,15.49,359000.0,13.9296,13.9475,13.8402,13.8492,359000.0
2008-07-09 14:50:00,15.49,15.49,15.39,15.45,344800.0,13.8492,13.8492,13.7598,13.8134,344800.0
2008-07-09 15:00:00,15.45,15.45,15.36,15.36,294000.0,13.8134,13.8134,13.733,13.733,294000.0
2008-07-09 15:10:00,15.36,15.41,15.35,15.38,196400.0,13.733,13.7777,13.724,13.7508,196400.0
2008-07-09 15:20:00,15.38,15.4,15.3,15.3,451600.0,13.7508,13.7687,13.6793,13.6793,451600.0
2008-07-09 15:30:00,15.3,15.31,15.15,15.17,781000.0,13.6793,13.6882,13.5452,13.5631,781000.0
2008-07-09 15:40:00,15.17,15.17,15.03,15.05,650000.0,13.5631,13.5631,13.4379,13.4558,650000.0
2008-07-09 15:50:00,15.05,15.16,15.03,15.03,1276200.0,13.4558,13.5541,13.4379,13.4379,1276200.0
2008-07-10 09:30:00,15.15,15.18,14.68,14.71,505400.0,13.5452,13.572,13.125,13.1518,505400.0
2008-07-10 09:40:00,14.71,14.95,14.66,14.91,615800.0,13.1518,13.3664,13.1071,13.3306,615800.0
2008-07-10 09:50:00,14.91,14.94,14.75,14.77,397200.0,13.3306,13.3574,13.1876,13.2054,397200.0
2008-07-10 10:00:00,14.78,14.83,14.73,14.74,419400.0,13.2144,13.2591,13.1697,13.1786,419400.0
2008-07-10 10:10:00,14.74,14.8,14.64,14.72,353000.0,13.1786,13.2323,13.0892,13.1607,353000.0
2008-07-10 10:20:00,14.71,14.91,14.71,14.9,582400.0,13.1518,13.3306,13.1518,13.3217,582400.0
2008-07-10 10:30:00,14.9,14.9,14.79,14.81,277200.0,13.3217,13.3217,13.2233,13.2412,277200.0
2008-07-10 10:40:00,14.81,14.85,14.74,14.8,577800.0,13.2412,13.277,13.1786,13.2323,577800.0
2008-07-10 10:50:00,14.8,14.97,14.8,14.95,582400.0,13.2323,13.3843,13.2323,13.3664,582400.0
2008-07-10 11:00:00,14.94,15.02,14.86,14.9,372600.0,13.3574,13.429,13.2859,13.3217,372600.0
2008-07-10 11:10:00,14.9,14.94,14.85,14.89,287000.0,13.3217,13.3574,13.277,13.3127,287000.0
2008-07-10 11:20:00,14.88,15.01,14.84,14.97,1303000.0,13.3038,13.42,13.268,13.3843,1303000.0
2008-07-10 11:30:00,14.97,15.06,14.97,14.99,367200.0,13.3843,13.4647,13.3843,13.4021,367200.0
2008-07-10 11:40:00,14.99,15.02,14.93,14.96,136200.0,13.4021,13.429,13.3485,13.3753,136200.0
2008-07-10 11:50:00,14.96,15.05,14.96,15.02,230200.0,13.3753,13.4558,13.3753,13.429,230200.0
2008-07-10 12:00:00,15.02,15.11,15.02,15.09,499800.0,13.429,13.5094,13.429,13.4916,499800.0
2008-07-10 12:10:00,15.09,15.11,14.95,14.99,348200.0,13.4916,13.5094,13.3664,13.4021,348200.0
2008-07-10 12:20:00,14.98,15.01,14.95,14.96,142600.0,13.3932,13.42,13.3664,13.3753,142600.0
2008-07-10 12:30:00,14.97,14.98,14.92,14.95,153400.0,13.3843,13.3932,13.3396,13.3664,153400.0
2008-07-10 12:40:00,14.95,15.04,14.95,15.03,222400.0,13.3664,13.4468,13.3664,13.4379,222400.0
2008-07-10 12:50:00,15.03,15.05,14.99,15.02,184200.0,13.4379,13.4558,13.4021,13.429,184200.0
2008-07-10 13:00:00,15.02,15.09,15.0,15.02,564600.0,13.429,13.4916,13.4111,13.429,564600.0
2008-07-10 13:10:00,15.02,15.06,14.99,15.04,163200.0,13.429,13.4647,13.4021,13.4468,163200.0
2008-07-10 13:20:00,15.04,15.07,14.97,15.02,150800.0,13.4468,13.4737,13.3843,13.429,150800.0
2008-07-10 13:30:00,15.02,15.15,15.01,15.02,303400.0,13.429,13.5452,13.42,13.429,303400.0
2008-07-10 13:40:00,15.02,15.06,14.97,15.01,232200.0,13.429,13.4647,13.3843,13.42,232200.0
2008-07-10 13:50:00,15.01,15.06,14.99,15.06,638600.0,13.42,13.4647,13.4021,13.4647,638600.0
2008-07-10 14:00:00,15.05,15.09,15.05,15.06,428600.0,13.4558,13.4916,13.4558,13.4647,428600.0
2008-07-10 14:10:00,15.06,15.08,15.04,15.06,556000.0,13.4647,13.4826,13.4468,13.4647,556000.0
2008-07-10 14:20:00,15.06,15.06,14.94,15.01,1164200.0,13.4647,13.4647,13.3574,13.42,1164200.0
2008-07-10 14:30:00,15.01,15.09,14.99,15.07,912800.0,13.42,13.4916,13.4021,13.4737,912800.0
2008-07-10 14:40:00,15.06,15.08,14.96,14.96,978800.0,13.4647,13.4826,13.3753,13.3753,978800.0
2008-07-10 14:50:00,14.96,15.01,14.88,14.93,454000.0,13.3753,13.42,13.3038,13.3485,454000.0
2008-07-10 15:00:00,14.92,15.03,14.9,15.02,481200.0,13.3396,13.4379,13.3217,13.429,481200.0
2008-07-10 15:10:00,15.03,15.06,14.96,14.96,350400.0,13.4379,13.4647,13.3753,13.3753,350400.0
2008-07-10 15:20:00,14.96,15.1,14.95,15.06,929800.0,13.3753,13.5005,13.3664,13.4647,929800.0
2008-07-10 15:30:00,15.06,15.07,14.93,15.01,631200.0,13.4647,13.4737,13.3485,13.42,631200.0
2008-07-10 15:40:00,15.0,15.05,14.97,15.03,497600.0,13.4111,13.4558,13.3843,13.4379,497600.0
2008-07-10 15:50:00,15.03,15.15,15.0,15.14,947400.0,13.4379,13.5452,13.4111,13.5363,947400.0
2008-07-11 09:30:00,14.36,14.39,13.93,14.26,1206000.0,12.8389,12.8657,12.4544,12.7495,1206000.0
2008-07-11 09:40:00,14.24,14.5,14.18,14.27,970400.0,12.7316,12.964,12.6779,12.7584,970400.0
2008-07-11 09:50:00,14.27,14.49,14.26,14.4,470400.0,12.7584,12.9551,12.7495,12.8746,470400.0
2008-07-11 10:00:00,14.39,14.49,14.24,14.31,283000.0,12.8657,12.9551,12.7316,12.7942,283000.0
2008-07-11 10:10:00,14.31,14.35,14.21,14.29,403600.0,12.7942,12.8299,12.7048,12.7763,403600.0
2008-07-11 10:20:00,14.31,14.38,14.16,14.22,502800.0,12.7942,12.8568,12.6601,12.7137,502800.0
2008-07-11 10:30:00,14.21,14.26,14.02,14.03,671200.0,12.7048,12.7495,12.5349,12.5438,671200.0
2008-07-11 10:40:00,14.03,14.13,14.03,14.1,301000.0,12.5438,12.6332,12.5438,12.6064,301000.0
2008-07-11 10:50:00,14.1,14.13,14.04,14.09,278000.0,12.6064,12.6332,12.5528,12.5975,278000.0
2008-07-11 11:00:00,14.08,14.14,14.01,14.12,451800.0,12.5885,12.6422,12.526,12.6243,451800.0
2008-07-11 11:10:00,14.13,14.13,13.9,13.91,366400.0,12.6332,12.6332,12.4276,12.4365,366400.0
2008-07-11 11:20:00,13.91,14.01,13.83,13.93,405200.0,12.4365,12.526,12.365,12.4544,405200.0
2008-07-11 11:30:00,13.94,13.99,13.9,13.93,342200.0,12.4634,12.5081,12.4276,12.4544,342200.0
2008-07-11 11:40:00,13.93,14.06,13.92,13.92,509000.0,12.4544,12.5707,12.4455,12.4455,509000.0
2008-07-11 11:50:00,13.92,13.93,13.81,13.89,229800.0,12.4455,12.4544,12.3471,12.4187,229800.0
2008-07-11 12:00:00,13.9,13.97,13.88,13.88,283800.0,12.4276,12.4902,12.4097,12.4097,283800.0
2008-07-11 12:10:00,13.88,14.0,13.84,13.96,278000.0,12.4097,12.517,12.374,12.4812,278000.0
2008-07-11 12:20:00,13.97,14.02,13.96,14.0,290800.0,12.4902,12.5349,12.4812,12.517,290800.0
2008-07-11 12:30:00,13.99,14.02,13.99,13.99,263000.0,12.5081,12.5349,12.5081,12.5081,263000.0
2008-07-11 12:40:00,13.99,13.99,13.88,13.95,276000.0,12.5081,12.5081,12.4097,12.4723,276000.0
2008-07-11 12:50:00,13.95,13.99,13.8,13.88,566000.0,12.4723,12.5081,12.3382,12.4097,566000.0
2008-07-11 13:00:00,13.88,13.97,13.83,13.96,222200.0,12.4097,12.4902,12.365,12.4812,222200.0
2008-07-11 13:10:00,13.96,13.97,13.86,13.92,248400.0,12.4812,12.4902,12.3918,12.4455,248400.0
2008-07-11 13:20:00,13.92,14.02,13.9,14.01,177400.0,12.4455,12.5349,12.4276,12.526,177400.0
2008-07-11 13:30:00,14.01,14.07,13.99,14.05,260200.0,12.526,12.5796,12.5081,12.5617,260200.0
2008-07-11 13:40:00,14.06,14.11,14.01,14.03,223800.0,12.5707,12.6154,12.526,12.5438,223800.0
2008-07-11 13:50:00,14.03,14.13,14.02,14.1,264400.0,12.5438,12.6332,12.5349,12.6064,264400.0
2008-07-11 14:00:00,14.1,14.2,14.08,14.13,305200.0,12.6064,12.6958,12.5885,12.6332,305200.0
2008-07-11 14:10:00,14.13,14.18,14.1,14.15,405600.0,12.6332,12.6779,12.6064,12.6511,405600.0
2008-07-11 14:20:00,14.15,14.15,14.04,14.05,322400.0,12.6511,12.6511,12.5528,12.5617,322400.0
2008-07-11 14:30:00,14.05,14.09,14.03,14.08,201600.0,12.5617,12.5975,12.5438,12.5885,201600.0
2008-07-11 14:40:00,14.09,14.3,14.08,14.29,245600.0,12.5975,12.7852,12.5885,12.7763,245600.0
2008-07-11 14:50:00,14.3,14.42,14.2,14.3,496800.0,12.7852,12.8925,12.6958,12.7852,496800.0
2008-07-11 15:00:00,14.3,14.52,14.24,14.33,580600.0,12.7852,12.9819,12.7316,12.8121,580600.0
2008-07-11 15:10:00,14.33,14.35,14.17,14.28,640200.0,12.8121,12.8299,12.669,12.7674,640200.0
2008-07-11 15:20:00,14.28,14.34,14.18,14.31,577200.0,12.7674,12.821,12.6779,12.7942,577200.0
2008-07-11 15:30:00,14.31,14.32,14.03,14.11,713400.0,12.7942,12.8031,12.5438,12.6154,713400.0
2008-07-11 15:40:00,14.1,14.1,13.99,14.04,688600.0,12.6064,12.6064,12.5081,12.5528,688600.0
2008-07-11 15:50:00,14.04,14.12,14.04,14.08,874000.0,12.5528,12.6243,12.5528,12.5885,874000.0
2008-07-14 09:30:00,14.19,14.35,14.17,14.26,301400.0,12.6869,12.8299,12.669,12.7495,301400.0
2008-07-14 09:40:00,14.25,14.35,14.21,14.26,265000.0,12.7405,12.8299,12.7048,12.7495,265000.0
2008-07-14 09:50:00,14.26,14.29,14.18,14.21,325400.0,12.7495,12.7763,12.6779,12.7048,325400.0
2008-07-14 10:00:00,14.21,14.33,14.19,14.31,455200.0,12.7048,12.8121,12.6869,12.7942,455200.0
2008-07-14 10:10:00,14.3,14.32,14.22,14.25,192000.0,12.7852,12.8031,12.7137,12.7405,192000.0
2008-07-14 10:20:00,14.25,14.25,14.14,14.15,783600.0,12.7405,12.7405,12.6422,12.6511,783600.0
2008-07-14 10:30:00,14.15,14.2,14.14,14.19,1179000.0,12.6511,12.6958,12.6422,12.6869,1179000.0
2008-07-14 10:40:00,14.19,14.2,14.02,14.05,510400.0,12.6869,12.6958,12.5349,12.5617,510400.0
2008-07-14 10:50:00,14.06,14.22,14.05,14.19,242800.0,12.5707,12.7137,12.5617,12.6869,242800.0
2008-07-14 11:00:00,14.2,14.23,14.13,14.14,217200.0,12.6958,12.7226,12.6332,12.6422,217200.0
2008-07-14 11:10:00,14.13,14.22,14.1,14.18,230200.0,12.6332,12.7137,12.6064,12.6779,230200.0
2008-07-14 11:20:00,14.18,14.2,14.13,14.17,300800.0,12.6779,12.6958,12.6332,12.669,300800.0
2008-07-14 11:30:00,14.17,14.18,14.11,14.15,323400.0,12.669,12.6779,12.6154,12.6511,323400.0
2008-07-14 11:40:00,14.15,14.19,14.12,14.15,265200.0,12.6511,12.6869,12.6243,12.6511,265200.0
2008-07-14 11:50:00,14.16,14.16,14.02,14.15,283000.0,12.6601,12.6601,12.5349,12.6511,283000.0
2008-07-14 12:00:00,14.15,14.15,14.06,14.08,356600.0,12.6511,12.6511,12.5707,12.5885,356600.0
2008-07-14 12:10:00,14.08,14.18,14.06,14.16,244200.0,12.5885,12.6779,12.5707,12.6601,244200.0
2008-07-14 12:20:00,14.15,14.17,14.11,14.13,78800.0,12.6511,12.669,12.6154,12.6332,78800.0
2008-07-14 12:30:00,14.12,14.17,14.1,14.17,239000.0,12.6243,12.669,12.6064,12.669,239000.0
2008-07-14 12:40:00,14.15,14.18,14.15,14.16,111800.0,12.6511,12.6779,12.6511,12.6601,111800.0
2008-07-14 12:50:00,14.15,14.19,14.13,14.15,176600.0,12.6511,12.6869,12.6332,12.6511,176600.0
2008-07-14 13:00:00,14.16,14.17,14.12,14.13,237200.0,12.6601,12.669,12.6243,12.6332,237200.0
2008-07-14 13:10:00,14.13,14.17,14.09,14.17,145600.0,12.6332,12.669,12.5975,12.669,145600.0
2008-07-14 13:20:00,14.17,14.18,14.15,14.17,109400.0,12.669,12.6779,12.6511,12.669,109400.0
2008-07-14 13:30:00,14.17,14.18,14.13,14.18,193800.0,12.669,12.6779,12.6332,12.6779,193800.0
2008-07-14 13:40:00,14.18,14.19,14.15,14.17,224200.0,12.6779,12.6869,12.6511,12.669,224200.0
2008-07-14 13:50:00,14.17,14.18,14.11,14.18,252800.0,12.669,12.6779,12.6154,12.6779,252800.0
2008-07-14 14:00:00,14.18,14.18,14.14,14.15,185400.0,12.6779,12.6779,12.6422,12.6511,185400.0
2008-07-14 14:10:00,14.16,14.17,14.13,14.14,159600.0,12.6601,12.669,12.6332,12.6422,159600.0
2008-07-14 14:20:00,14.13,14.17,14.13,14.15,159000.0,12.6332,12.669,12.6332,12.6511,159000.0
2008-07-14 14:30:00,14.15,14.17,14.14,14.17,167200.0,12.6511,12.669,12.6422,12.669,167200.0
2008-07-14 14:40:00,14.16,14.16,14.11,14.13,222400.0,12.6601,12.6601,12.6154,12.6332,222400.0
2008-07-14 14:50:00,14.13,14.14,14.09,14.13,208200.0,12.6332,12.6422,12.5975,12.6332,208200.0
2008-07-14 15:00:00,14.13,14.13,14.09,14.09,377600.0,12.6332,12.6332,12.5975,12.5975,377600.0
2008-07-14 15:10:00,14.09,14.13,14.09,14.12,125800.0,12.5975,12.6332,12.5975,12.6243,125800.0
2008-07-14 15:20:00,14.12,14.17,14.1,14.13,694000.0,12.6243,12.669,12.6064,12.6332,694000.0
2008-07-14 15:30:00,14.14,14.2,14.13,14.15,568600.0,12.6422,12.6958,12.6332,12.6511,568600.0
2008-07-14 15:40:00,14.15,14.15,14.09,14.15,436600.0,12.6511,12.6511,12.5975,12.6511,436600.0
2008-07-14 15:50:00,14.15,14.15,14.08,14.08,712200.0,12.6511,12.6511,12.5885,12.5885,712200.0
2008-07-15 09:30:00,14.12,14.15,13.81,13.84,203400.0,12.6243,12.6511,12.3471,12.374,203400.0
2008-07-15 09:40:00,13.84,13.9,13.83,13.87,163800.0,12.374,12.4276,12.365,12.4008,163800.0
2008-07-15 09:50:00,13.85,13.85,13.58,13.6,421200.0,12.3829,12.3829,12.1415,12.1594,421200.0
2008-07-15 10:00:00,13.6,13.61,13.43,13.51,477400.0,12.1594,12.1683,12.0074,12.0789,477400.0
2008-07-15 10:10:00,13.51,13.53,13.43,13.51,355400.0,12.0789,12.0968,12.0074,12.0789,355400.0
2008-07-15 10:20:00,13.51,13.56,13.46,13.51,286400.0,12.0789,12.1236,12.0342,12.0789,286400.0
2008-07-15 10:30:00,13.51,13.52,13.46,13.51,217200.0,12.0789,12.0879,12.0342,12.0789,217200.0
2008-07-15 10:40:00,13.52,13.63,13.52,13.63,196000.0,12.0879,12.1862,12.0879,12.1862,196000.0
2008-07-15 10:50:00,13.62,13.66,13.59,13.65,160800.0,12.1773,12.213,12.1504,12.2041,160800.0
2008-07-15 11:00:00,13.65,13.85,13.65,13.79,418400.0,12.2041,12.3829,12.2041,12.3293,418400.0
2008-07-15 11:10:00,13.78,13.81,13.7,13.81,194600.0,12.3203,12.3471,12.2488,12.3471,194600.0
2008-07-15 11:20:00,13.81,13.9,13.72,13.72,235200.0,12.3471,12.4276,12.2667,12.2667,235200.0
2008-07-15 11:30:00,13.73,13.75,13.56,13.68,383400.0,12.2756,12.2935,12.1236,12.2309,383400.0
2008-07-15 11:40:00,13.68,13.7,13.6,13.69,238800.0,12.2309,12.2488,12.1594,12.2399,238800.0
2008-07-15 11:50:00,13.68,13.88,13.67,13.83,253200.0,12.2309,12.4097,12.222,12.365,253200.0
2008-07-15 12:00:00,13.83,13.97,13.81,13.9,364600.0,12.365,12.4902,12.3471,12.4276,364600.0
2008-07-15 12:10:00,13.88,13.98,13.87,13.97,164000.0,12.4097,12.4991,12.4008,12.4902,164000.0
2008-07-15 12:20:00,13.96,13.99,13.9,13.97,161200.0,12.4812,12.5081,12.4276,12.4902,161200.0
2008-07-15 12:30:00,13.97,14.03,13.96,13.99,147600.0,12.4902,12.5438,12.4812,12.5081,147600.0
2008-07-15 12:40:00,13.99,14.01,13.95,13.95,119000.0,12.5081,12.526,12.4723,12.4723,119000.0
2008-07-15 12:50:00,13.96,14.09,13.93,14.06,233000.0,12.4812,12.5975,12.4544,12.5707,233000.0
2008-07-15 13:00:00,14.06,14.12,14.04,14.09,354600.0,12.5707,12.6243,12.5528,12.5975,354600.0
2008-07-15 13:10:00,14.1,14.13,13.99,14.03,251600.0,12.6064,12.6332,12.5081,12.5438,251600.0
2008-07-15 13:20:00,14.02,14.03,13.96,13.99,179600.0,12.5349,12.5438,12.4812,12.5081,179600.0
2008-07-15 13:30:00,13.99,14.0,13.9,13.9,297000.0,12.5081,12.517,12.4276,12.4276,297000.0
2008-07-15 13:40:00,13.9,13.98,13.9,13.98,119000.0,12.4276,12.4991,12.4276,12.4991,119000.0
2008-07-15 13:50:00,13.98,14.02,13.97,13.97,440200.0,12.4991,12.5349,12.4902,12.4902,440200.0
2008-07-15 14:00:00,13.97,14.0,13.92,13.95,202400.0,12.4902,12.517,12.4455,12.4723,202400.0
2008-07-15 14:10:00,13.95,14.03,13.9,14.01,368800.0,12.4723,12.5438,12.4276,12.526,368800.0
2008-07-15 14:20:00,14.01,14.03,13.94,13.98,136000.0,12.526,12.5438,12.4634,12.4991,136000.0
2008-07-15 14:30:00,13.98,14.05,13.98,14.01,418600.0,12.4991,12.5617,12.4991,12.526,418600.0
2008-07-15 14:40:00,14.0,14.03,13.98,14.0,330000.0,12.517,12.5438,12.4991,12.517,330000.0
2008-07-15 14:50:00,14.0,14.02,13.97,14.0,505800.0,12.517,12.5349,12.4902,12.517,505800.0
2008-07-15 15:00:00,14.0,14.05,13.99,14.02,602400.0,12.517,12.5617,12.5081,12.5349,602400.0
2008-07-15 15:10:00,14.03,14.09,14.02,14.09,295600.0,12.5438,12.5975,12.5349,12.5975,295600.0
2008-07-15 15:20:00,14.09,14.12,14.0,14.0,360800.0,12.5975,12.6243,12.517,12.517,360800.0
2008-07-15 15:30:00,14.01,14.05,13.94,13.94,432200.0,12.526,12.5617,12.4634,12.4634,432200.0
2008-07-15 15:40:00,13.95,13.95,13.86,13.89,644800.0,12.4723,12.4723,12.3918,12.4187,644800.0
2008-07-15 15:50:00,13.89,13.94,13.85,13.85,595600.0,12.4187,12.4634,12.3829,12.3829,595600.0
2008-07-16 09:30:00,13.84,13.88,13.67,13.7,788400.0,12.374,12.4097,12.222,12.2488,788400.0
2008-07-16 09:40:00,13.71,13.75,13.65,13.69,350200.0,12.2577,12.2935,12.2041,12.2399,350200.0
2008-07-16 09:50:00,13.69,13.9,13.68,13.9,236400.0,12.2399,12.4276,12.2309,12.4276,236400.0
2008-07-16 10:00:00,13.9,13.9,13.78,13.83,476800.0,12.4276,12.4276,12.3203,12.365,476800.0
2008-07-16 10:10:00,13.83,13.88,13.8,13.81,322000.0,12.365,12.4097,12.3382,12.3471,322000.0
2008-07-16 10:20:00,13.81,13.86,13.8,13.84,182400.0,12.3471,12.3918,12.3382,12.374,182400.0
2008-07-16 10:30:00,13.84,14.0,13.8,14.0,269400.0,12.374,12.517,12.3382,12.517,269400.0
2008-07-16 10:40:00,13.99,14.0,13.9,13.95,185800.0,12.5081,12.517,12.4276,12.4723,185800.0
2008-07-16 10:50:00,13.96,14.03,13.95,13.97,126400.0,12.4812,12.5438,12.4723,12.4902,126400.0
2008-07-16 11:00:00,13.97,14.09,13.97,14.05,116800.0,12.4902,12.5975,12.4902,12.5617,116800.0
2008-07-16 11:10:00,14.04,14.1,14.03,14.04,93400.0,12.5528,12.6064,12.5438,12.5528,93400.0
2008-07-16 11:20:00,14.04,14.04,13.96,14.0,103800.0,12.5528,12.5528,12.4812,12.517,103800.0
2008-07-16 11:30:00,13.99,14.04,13.99,14.01,103600.0,12.5081,12.5528,12.5081,12.526,103600.0
2008-07-16 11:40:00,14.01,14.03,13.95,13.99,198400.0,12.526,12.5438,12.4723,12.5081,198400.0
2008-07-16 11:50:00,13.99,14.03,13.97,13.99,195000.0,12.5081,12.5438,12.4902,12.5081,195000.0
2008-07-16 12:00:00,13.99,14.01,13.97,14.0,438000.0,12.5081,12.526,12.4902,12.517,438000.0
2008-07-16 12:10:00,14.0,14.03,13.97,14.0,356800.0,12.517,12.5438,12.4902,12.517,356800.0
2008-07-16 12:20:00,14.01,14.04,13.97,14.02,182800.0,12.526,12.5528,12.4902,12.5349,182800.0
2008-07-16 12:30:00,14.01,14.03,13.96,13.96,185200.0,12.526,12.5438,12.4812,12.4812,185200.0
2008-07-16 12:40:00,13.97,14.0,13.97,13.99,168600.0,12.4902,12.517,12.4902,12.5081,168600.0
2008-07-16 12:50:00,13.99,14.03,13.98,14.02,200600.0,12.5081,12.5438,12.4991,12.5349,200600.0
2008-07-16 13:00:00,14.02,14.08,14.01,14.05,521800.0,12.5349,12.5885,12.526,12.5617,521800.0
2008-07-16 13:10:00,14.05,14.05,13.99,14.01,192000.0,12.5617,12.5617,12.5081,12.526,192000.0
2008-07-16 13:20:00,14.01,14.14,14.01,14.12,220200.0,12.526,12.6422,12.526,12.6243,220200.0
2008-07-16 13:30:00,14.12,14.15,14.1,14.14,176200.0,12.6243,12.6511,12.6064,12.6422,176200.0
2008-07-16 13:40:00,14.14,14.19,14.13,14.15,226800.0,12.6422,12.6869,12.6332,12.6511,226800.0
2008-07-16 13:50:00,14.16,14.19,14.15,14.19,151600.0,12.6601,12.6869,12.6511,12.6869,151600.0
2008-07-16 14:00:00,14.19,14.21,14.04,14.05,406800.0,12.6869,12.7048,12.5528,12.5617,406800.0
2008-07-16 14:10:00,14.05,14.19,14.04,14.15,228600.0,12.5617,12.6869,12.5528,12.6511,228600.0
2008-07-16 14:20:00,14.15,14.22,14.15,14.16,162600.0,12.6511,12.7137,12.6511,12.6601,162600.0
2008-07-16 14:30:00,14.16,14.18,14.11,14.13,368000.0,12.6601,12.6779,12.6154,12.6332,368000.0
2008-07-16 14:40:00,14.13,14.13,14.08,14.11,257000.0,12.6332,12.6332,12.5885,12.6154,257000.0
2008-07-16 14:50:00,14.12,14.17,14.1,14.17,174400.0,12.6243,12.669,12.6064,12.669,174400.0
2008-07-16 15:00:00,14.17,14.21,14.13,14.13,226200.0,12.669,12.7048,12.6332,12.6332,226200.0
2008-07-16 15:10:00,14.13,14.13,14.1,14.12,230600.0,12.6332,12.6332,12.6064,12.6243,230600.0
2008-07-16 15:20:00,14.12,14.13,14.09,14.11,428000.0,12.6243,12.6332,12.5975,12.6154,428000.0
2008-07-16 15:30:00,14.11,14.15,14.06,14.09,621600.0,12.6154,12.6511,12.5707,12.5975,621600.0
2008-07-16 15:40:00,14.09,14.1,14.06,14.08,538400.0,12.5975,12.6064,12.5707,12.5885,538400.0
2008-07-16 15:50:00,14.08,14.15,14.08,14.15,595400.0,12.5885,12.6511,12.5885,12.6511,595400.0
2008-07-17 09:30:00,14.22,14.36,14.09,14.35,251400.0,12.7137,12.8389,12.5975,12.8299,251400.0
2008-07-17 09:40:00,14.35,14.49,14.27,14.28,220600.0,12.8299,12.9551,12.7584,12.7674,220600.0
2008-07-17 09:50:00,14.29,14.34,14.22,14.24,192000.0,12.7763,12.821,12.7137,12.7316,192000.0
2008-07-17 10:00:00,14.24,14.27,14.16,14.21,182200.0,12.7316,12.7584,12.6601,12.7048,182200.0
2008-07-17 10:10:00,14.21,14.23,14.17,14.19,79600.0,12.7048,12.7226,12.669,12.6869,79600.0
2008-07-17 10:20:00,14.19,14.19,14.06,14.08,126200.0,12.6869,12.6869,12.5707,12.5885,126200.0
2008-07-17 10:30:00,14.08,14.18,14.06,14.11,109600.0,12.5885,12.6779,12.5707,12.6154,109600.0
2008-07-17 10:40:00,14.1,14.13,14.04,14.13,154000.0,12.6064,12.6332,12.5528,12.6332,154000.0
2008-07-17 10:50:00,14.12,14.12,14.04,14.07,125400.0,12.6243,12.6243,12.5528,12.5796,125400.0
2008-07-17 11:00:00,14.07,14.08,13.97,14.0,216800.0,12.5796,12.5885,12.4902,12.517,216800.0
2008-07-17 11:10:00,13.99,14.02,13.97,13.97,183800.0,12.5081,12.5349,12.4902,12.4902,183800.0
2008-07-17 11:20:00,13.97,14.12,13.97,14.1,98600.0,12.4902,12.6243,12.4902,12.6064,98600.0
2008-07-17 11:30:00,14.11,14.13,14.08,14.13,92800.0,12.6154,12.6332,12.5885,12.6332,92800.0
2008-07-17 11:40:00,14.13,14.2,14.13,14.13,68400.0,12.6332,12.6958,12.6332,12.6332,68400.0
2008-07-17 11:50:00,14.13,14.15,14.11,14.13,66800.0,12.6332,12.6511,12.6154,12.6332,66800.0
2008-07-17 12:00:00,14.13,14.13,14.05,14.05,68000.0,12.6332,12.6332,12.5617,12.5617,68000.0
2008-07-17 12:10:00,14.06,14.08,14.03,14.06,43600.0,12.5707,12.5885,12.5438,12.5707,43600.0
2008-07-17 12:20:00,14.06,14.06,14.03,14.05,78200.0,12.5707,12.5707,12.5438,12.5617,78200.0
2008-07-17 12:30:00,14.04,14.05,13.96,13.97,87200.0,12.5528,12.5617,12.4812,12.4902,87200.0
2008-07-17 12:40:00,13.96,14.05,13.96,14.04,91200.0,12.4812,12.5617,12.4812,12.5528,91200.0
2008-07-17 12:50:00,14.04,14.07,14.03,14.04,64600.0,12.5528,12.5796,12.5438,12.5528,64600.0
2008-07-17 13:00:00,14.04,14.12,14.02,14.12,136400.0,12.5528,12.6243,12.5349,12.6243,136400.0
2008-07-17 13:10:00,14.12,14.25,14.09,14.25,153400.0,12.6243,12.7405,12.5975,12.7405,153400.0
2008-07-17 13:20:00,14.25,14.25,14.19,14.22,150000.0,12.7405,12.7405,12.6869,12.7137,150000.0
2008-07-17 13:30:00,14.21,14.28,14.2,14.26,154400.0,12.7048,12.7674,12.6958,12.7495,154400.0
2008-07-17 13:40:00,14.27,14.33,14.25,14.32,162200.0,12.7584,12.8121,12.7405,12.8031,162200.0
2008-07-17 13:50:00,14.33,14.36,14.31,14.35,158800.0,12.8121,12.8389,12.7942,12.8299,158800.0
2008-07-17 14:00:00,14.36,14.4,14.33,14.38,181000.0,12.8389,12.8746,12.8121,12.8568,181000.0
2008-07-17 14:10:00,14.38,14.47,14.37,14.46,316000.0,12.8568,12.9372,12.8478,12.9283,316000.0
2008-07-17 14:20:00,14.46,14.51,14.45,14.47,215600.0,12.9283,12.973,12.9193,12.9372,215600.0
2008-07-17 14:30:00,14.47,14.47,14.4,14.4,202400.0,12.9372,12.9372,12.8746,12.8746,202400.0
2008-07-17 14:40:00,14.4,14.43,14.36,14.38,150200.0,12.8746,12.9015,12.8389,12.8568,150200.0
2008-07-17 14:50:00,14.38,14.43,14.3,14.31,178400.0,12.8568,12.9015,12.7852,12.7942,178400.0
2008-07-17 15:00:00,14.31,14.37,14.3,14.31,201800.0,12.7942,12.8478,12.7852,12.7942,201800.0
2008-07-17 15:10:00,14.31,14.34,14.3,14.33,142400.0,12.7942,12.821,12.7852,12.8121,142400.0
2008-07-17 15:20:00,14.34,14.34,14.29,14.3,185800.0,12.821,12.821,12.7763,12.7852,185800.0
2008-07-17 15:30:00,14.3,14.31,14.24,14.28,352800.0,12.7852,12.7942,12.7316,12.7674,352800.0
2008-07-17 15:40:00,14.28,14.4,14.28,14.4,368200.0,12.7674,12.8746,12.7674,12.8746,368200.0
2008-07-17 15:50:00,14.4,14.4,14.31,14.36,341800.0,12.8746,12.8746,12.7942,12.8389,341800.0
2008-07-18 09:30:00,14.5,14.5,13.97,14.0,1497200.0,12.964,12.964,12.4902,12.517,1497200.0
2008-07-18 09:40:00,14.01,14.1,13.94,14.06,589200.0,12.526,12.6064,12.4634,12.5707,589200.0
2008-07-18 09:50:00,14.06,14.16,14.01,14.15,529200.0,12.5707,12.6601,12.526,12.6511,529200.0
2008-07-18 10:00:00,14.15,14.2,14.05,14.19,488400.0,12.6511,12.6958,12.5617,12.6869,488400.0
2008-07-18 10:10:00,14.19,14.23,14.13,14.14,299600.0,12.6869,12.7226,12.6332,12.6422,299600.0
2008-07-18 10:20:00,14.13,14.18,14.13,14.15,231000.0,12.6332,12.6779,12.6332,12.6511,231000.0
2008-07-18 10:30:00,14.16,14.17,14.07,14.09,187800.0,12.6601,12.669,12.5796,12.5975,187800.0
2008-07-18 10:40:00,14.09,14.15,14.05,14.15,264200.0,12.5975,12.6511,12.5617,12.6511,264200.0
2008-07-18 10:50:00,14.15,14.15,14.08,14.09,149200.0,12.6511,12.6511,12.5885,12.5975,149200.0
2008-07-18 11:00:00,14.1,14.17,14.06,14.16,235200.0,12.6064,12.669,12.5707,12.6601,235200.0
2008-07-18 11:10:00,14.17,14.28,14.17,14.22,262000.0,12.669,12.7674,12.669,12.7137,262000.0
2008-07-18 11:20:00,14.22,14.24,14.13,14.15,161400.0,12.7137,12.7316,12.6332,12.6511,161400.0
2008-07-18 11:30:00,14.15,14.2,14.13,14.14,184600.0,12.6511,12.6958,12.6332,12.6422,184600.0
2008-07-18 11:40:00,14.13,14.18,14.12,14.13,149000.0,12.6332,12.6779,12.6243,12.6332,149000.0
2008-07-18 11:50:00,14.13,14.15,14.11,14.13,142800.0,12.6332,12.6511,12.6154,12.6332,142800.0
2008-07-18 12:00:00,14.13,14.19,14.13,14.18,220600.0,12.6332,12.6869,12.6332,12.6779,220600.0
2008-07-18 12:10:00,14.18,14.19,14.09,14.1,409000.0,12.6779,12.6869,12.5975,12.6064,409000.0
2008-07-18 12:20:00,14.1,14.16,14.09,14.11,173000.0,12.6064,12.6601,12.5975,12.6154,173000.0
2008-07-18 12:30:00,14.11,14.13,14.05,14.11,204800.0,12.6154,12.6332,12.5617,12.6154,204800.0
2008-07-18 12:40:00,14.11,14.13,14.08,14.11,149200.0,12.6154,12.6332,12.5885,12.6154,149200.0
2008-07-18 12:50:00,14.1,14.11,14.02,14.02,274000.0,12.6064,12.6154,12.5349,12.5349,274000.0
2008-07-18 13:00:00,14.01,14.03,13.99,14.01,536800.0,12.526,12.5438,12.5081,12.526,536800.0
2008-07-18 13:10:00,14.01,14.06,13.99,14.03,306200.0,12.526,12.5707,12.5081,12.5438,306200.0
2008-07-18 13:20:00,14.03,14.06,14.0,14.03,241000.0,12.5438,12.5707,12.517,12.5438,241000.0
2008-07-18 13:30:00,14.02,14.08,14.0,14.04,228600.0,12.5349,12.5885,12.517,12.5528,228600.0
2008-07-18 13:40:00,14.04,14.06,14.01,14.04,247000.0,12.5528,12.5707,12.526,12.5528,247000.0
2008-07-18 13:50:00,14.04,14.05,14.01,14.04,206400.0,12.5528,12.5617,12.526,12.5528,206400.0
2008-07-18 14:00:00,14.03,14.06,14.01,14.03,269800.0,12.5438,12.5707,12.526,12.5438,269800.0
2008-07-18 14:10:00,14.02,14.08,14.02,14.06,196800.0,12.5349,12.5885,12.5349,12.5707,196800.0
2008-07-18 14:20:00,14.06,14.1,14.04,14.05,185400.0,12.5707,12.6064,12.5528,12.5617,185400.0
2008-07-18 14:30:00,14.05,14.05,14.02,14.02,279800.0,12.5617,12.5617,12.5349,12.5349,279800.0
2008-07-18 14:40:00,14.02,14.04,13.99,14.0,319600.0,12.5349,12.5528,12.5081,12.517,319600.0
2008-07-18 14:50:00,13.99,14.04,13.98,14.02,257400.0,12.5081,12.5528,12.4991,12.5349,257400.0
2008-07-18 15:00:00,14.02,14.03,13.99,14.01,288400.0,12.5349,12.5438,12.5081,12.526,288400.0
2008-07-18 15:10:00,14.01,14.03,13.97,13.97,271400.0,12.526,12.5438,12.4902,12.4902,271400.0
2008-07-18 15:20:00,13.98,14.01,13.98,14.0,386800.0,12.4991,12.526,12.4991,12.517,386800.0
2008-07-18 15:30:00,13.99,14.06,13.99,14.03,375800.0,12.5081,12.5707,12.5081,12.5438,375800.0
2008-07-18 15:40:00,14.03,14.09,14.01,14.06,403800.0,12.5438,12.5975,12.526,12.5707,403800.0
2008-07-18 15:50:00,14.06,14.08,14.04,14.07,529800.0,12.5707,12.5885,12.5528,12.5796,529800.0
2008-07-21 09:30:00,14.44,14.44,14.15,14.33,345000.0,12.9104,12.9104,12.6511,12.8121,345000.0
2008-07-21 09:40:00,14.32,14.38,14.27,14.31,541200.0,12.8031,12.8568,12.7584,12.7942,541200.0
2008-07-21 09:50:00,14.31,14.43,14.3,14.38,321800.0,12.7942,12.9015,12.7852,12.8568,321800.0
2008-07-21 10:00:00,14.38,14.43,14.31,14.33,241800.0,12.8568,12.9015,12.7942,12.8121,241800.0
2008-07-21 10:10:00,14.33,14.38,14.29,14.31,526800.0,12.8121,12.8568,12.7763,12.7942,526800.0
2008-07-21 10:20:00,14.31,14.31,14.17,14.21,398600.0,12.7942,12.7942,12.669,12.7048,398600.0
2008-07-21 10:30:00,14.21,14.26,14.19,14.21,169200.0,12.7048,12.7495,12.6869,12.7048,169200.0
2008-07-21 10:40:00,14.21,14.23,14.19,14.23,222600.0,12.7048,12.7226,12.6869,12.7226,222600.0
2008-07-21 10:50:00,14.23,14.24,14.2,14.23,332600.0,12.7226,12.7316,12.6958,12.7226,332600.0
2008-07-21 11:00:00,14.22,14.22,14.13,14.18,249000.0,12.7137,12.7137,12.6332,12.6779,249000.0
2008-07-21 11:10:00,14.18,14.19,14.12,14.15,136800.0,12.6779,12.6869,12.6243,12.6511,136800.0
2008-07-21 11:20:00,14.15,14.2,14.13,14.19,57200.0,12.6511,12.6958,12.6332,12.6869,57200.0
2008-07-21 11:30:00,14.19,14.19,14.05,14.05,116800.0,12.6869,12.6869,12.5617,12.5617,116800.0
2008-07-21 11:40:00,14.06,14.06,13.99,14.02,334000.0,12.5707,12.5707,12.5081,12.5349,334000.0
2008-07-21 11:50:00,14.02,14.03,13.97,13.99,189000.0,12.5349,12.5438,12.4902,12.5081,189000.0
2008-07-21 12:00:00,13.99,13.99,13.93,13.94,235400.0,12.5081,12.5081,12.4544,12.4634,235400.0
2008-07-21 12:10:00,13.95,13.98,13.88,13.98,474200.0,12.4723,12.4991,12.4097,12.4991,474200.0
2008-07-21 12:20:00,13.98,14.05,13.96,14.04,235400.0,12.4991,12.5617,12.4812,12.5528,235400.0
2008-07-21 12:30:00,14.05,14.13,14.05,14.12,153400.0,12.5617,12.6332,12.5617,12.6243,153400.0
2008-07-21 12:40:00,14.12,14.15,14.1,14.11,106600.0,12.6243,12.6511,12.6064,12.6154,106600.0
2008-07-21 12:50:00,14.11,14.12,14.06,14.08,73400.0,12.6154,12.6243,12.5707,12.5885,73400.0
2008-07-21 13:00:00,14.08,14.13,14.07,14.13,99600.0,12.5885,12.6332,12.5796,12.6332,99600.0
2008-07-21 13:10:00,14.13,14.17,14.09,14.13,267800.0,12.6332,12.669,12.5975,12.6332,267800.0
2008-07-21 13:20:00,14.13,14.13,14.09,14.11,119800.0,12.6332,12.6332,12.5975,12.6154,119800.0
2008-07-21 13:30:00,14.11,14.13,14.08,14.12,74400.0,12.6154,12.6332,12.5885,12.6243,74400.0
2008-07-21 13:40:00,14.13,14.13,14.06,14.08,49200.0,12.6332,12.6332,12.5707,12.5885,49200.0
2008-07-21 13:50:00,14.08,14.1,14.06,14.07,123600.0,12.5885,12.6064,12.5707,12.5796,123600.0
2008-07-21 14:00:00,14.08,14.09,14.04,14.08,206600.0,12.5885,12.5975,12.5528,12.5885,206600.0
2008-07-21 14:10:00,14.09,14.1,14.06,14.08,161600.0,12.5975,12.6064,12.5707,12.5885,161600.0
2008-07-21 14:20:00,14.08,14.1,14.02,14.02,288000.0,12.5885,12.6064,12.5349,12.5349,288000.0
2008-07-21 14:30:00,14.02,14.03,13.97,13.99,467000.0,12.5349,12.5438,12.4902,12.5081,467000.0
2008-07-21 14:40:00,13.99,13.99,13.95,13.97,220000.0,12.5081,12.5081,12.4723,12.4902,220000.0
2008-07-21 14:50:00,13.97,13.97,13.92,13.93,405200.0,12.4902,12.4902,12.4455,12.4544,405200.0
2008-07-21 15:00:00,13.93,13.99,13.92,13.97,256000.0,12.4544,12.5081,12.4455,12.4902,256000.0
2008-07-21 15:10:00,13.97,14.03,13.96,14.02,386200.0,12.4902,12.5438,12.4812,12.5349,386200.0
2008-07-21 15:20:00,14.01,14.06,13.99,13.99,481600.0,12.526,12.5707,12.5081,12.5081,481600.0
2008-07-21 15:30:00,13.99,14.05,13.98,14.03,274000.0,12.5081,12.5617,12.4991,12.5438,274000.0
2008-07-21 15:40:00,14.03,14.06,14.0,14.03,420600.0,12.5438,12.5707,12.517,12.5438,420600.0
2008-07-21 15:50:00,14.03,14.03,13.97,14.0,473800.0,12.5438,12.5438,12.4902,12.517,473800.0
2008-07-22 09:30:00,13.97,14.0,13.8,13.9,392600.0,12.4902,12.517,12.3382,12.4276,392600.0
2008-07-22 09:40:00,13.9,13.9,13.78,13.81,433200.0,12.4276,12.4276,12.3203,12.3471,433200.0
2008-07-22 09:50:00,13.81,13.86,13.76,13.8,340600.0,12.3471,12.3918,12.3024,12.3382,340600.0
2008-07-22 10:00:00,13.8,13.81,13.68,13.71,766600.0,12.3382,12.3471,12.2309,12.2577,766600.0
2008-07-22 10:10:00,13.71,13.86,13.7,13.83,395400.0,12.2577,12.3918,12.2488,12.365,395400.0
2008-07-22 10:20:00,13.83,13.83,13.75,13.76,207000.0,12.365,12.365,12.2935,12.3024,207000.0
2008-07-22 10:30:00,13.76,13.8,13.65,13.65,255000.0,12.3024,12.3382,12.2041,12.2041,255000.0
2008-07-22 10:40:00,13.66,13.74,13.66,13.73,339600.0,12.213,12.2846,12.213,12.2756,339600.0
2008-07-22 10:50:00,13.74,13.78,13.72,13.75,334000.0,12.2846,12.3203,12.2667,12.2935,334000.0
2008-07-22 11:00:00,13.76,13.81,13.74,13.8,683200.0,12.3024,12.3471,12.2846,12.3382,683200.0
2008-07-22 11:10:00,13.8,13.82,13.76,13.79,512000.0,12.3382,12.3561,12.3024,12.3293,512000.0
2008-07-22 11:20:00,13.79,13.88,13.79,13.87,342600.0,12.3293,12.4097,12.3293,12.4008,342600.0
2008-07-22 11:30:00,13.87,13.88,13.82,13.82,366400.0,12.4008,12.4097,12.3561,12.3561,366400.0
2008-07-22 11:40:00,13.83,13.85,13.8,13.8,208200.0,12.365,12.3829,12.3382,12.3382,208200.0
2008-07-22 11:50:00,13.8,13.81,13.74,13.78,406200.0,12.3382,12.3471,12.2846,12.3203,406200.0
2008-07-22 12:00:00,13.78,13.84,13.77,13.83,449600.0,12.3203,12.374,12.3114,12.365,449600.0
2008-07-22 12:10:00,13.83,13.84,13.8,13.81,230800.0,12.365,12.374,12.3382,12.3471,230800.0
2008-07-22 12:20:00,13.81,13.84,13.79,13.81,378800.0,12.3471,12.374,12.3293,12.3471,378800.0
2008-07-22 12:30:00,13.81,13.84,13.8,13.82,137200.0,12.3471,12.374,12.3382,12.3561,137200.0
2008-07-22 12:40:00,13.82,13.85,13.8,13.84,203400.0,12.3561,12.3829,12.3382,12.374,203400.0
2008-07-22 12:50:00,13.84,13.86,13.81,13.85,253000.0,12.374,12.3918,12.3471,12.3829,253000.0
2008-07-22 13:00:00,13.85,13.88,13.84,13.87,127600.0,12.3829,12.4097,12.374,12.4008,127600.0
2008-07-22 13:10:00,13.88,13.95,13.88,13.91,372400.0,12.4097,12.4723,12.4097,12.4365,372400.0
2008-07-22 13:20:00,13.92,13.93,13.88,13.9,424800.0,12.4455,12.4544,12.4097,12.4276,424800.0
2008-07-22 13:30:00,13.9,13.9,13.87,13.9,294800.0,12.4276,12.4276,12.4008,12.4276,294800.0
2008-07-22 13:40:00,13.9,13.93,13.88,13.93,248800.0,12.4276,12.4544,12.4097,12.4544,248800.0
2008-07-22 13:50:00,13.93,13.94,13.9,13.9,177400.0,12.4544,12.4634,12.4276,12.4276,177400.0
2008-07-22 14:00:00,13.9,13.92,13.87,13.9,248200.0,12.4276,12.4455,12.4008,12.4276,248200.0
2008-07-22 14:10:00,13.9,13.9,13.83,13.85,247200.0,12.4276,12.4276,12.365,12.3829,247200.0
2008-07-22 14:20:00,13.85,13.88,13.83,13.88,177400.0,12.3829,12.4097,12.365,12.4097,177400.0
2008-07-22 14:30:00,13.87,13.92,13.85,13.92,156000.0,12.4008,12.4455,12.3829,12.4455,156000.0
2008-07-22 14:40:00,13.92,13.97,13.9,13.92,297000.0,12.4455,12.4902,12.4276,12.4455,297000.0
2008-07-22 14:50:00,13.92,13.94,13.89,13.92,178200.0,12.4455,12.4634,12.4187,12.4455,178200.0
2008-07-22 15:00:00,13.93,13.93,13.86,13.87,277800.0,12.4544,12.4544,12.3918,12.4008,277800.0
2008-07-22 15:10:00,13.86,13.9,13.85,13.86,246800.0,12.3918,12.4276,12.3829,12.3918,246800.0
2008-07-22 15:20:00,13.86,13.9,13.86,13.87,225400.0,12.3918,12.4276,12.3918,12.4008,225400.0
2008-07-22 15:30:00,13.87,13.93,13.86,13.9,495400.0,12.4008,12.4544,12.3918,12.4276,495400.0
2008-07-22 15:40:00,13.9,13.95,13.9,13.94,462800.0,12.4276,12.4723,12.4276,12.4634,462800.0
2008-07-22 15:50:00,13.94,13.96,13.88,13.9,879000.0,12.4634,12.4812,12.4097,12.4276,879000.0
2008-07-23 09:30:00,13.89,14.06,13.89,13.99,120400.0,12.4187,12.5707,12.4187,12.5081,120400.0
2008-07-23 09:40:00,13.99,14.14,13.96,14.08,241400.0,12.5081,12.6422,12.4812,12.5885,241400.0
2008-07-23 09:50:00,14.08,14.14,14.02,14.12,158000.0,12.5885,12.6422,12.5349,12.6243,158000.0
2008-07-23 10:00:00,14.13,14.19,14.1,14.14,300600.0,12.6332,12.6869,12.6064,12.6422,300600.0
2008-07-23 10:10:00,14.13,14.16,14.12,14.15,246600.0,12.6332,12.6601,12.6243,12.6511,246600.0
2008-07-23 10:20:00,14.15,14.43,14.15,14.4,522200.0,12.6511,12.9015,12.6511,12.8746,522200.0
2008-07-23 10:30:00,14.41,14.53,14.38,14.52,632400.0,12.8836,12.9909,12.8568,12.9819,632400.0
2008-07-23 10:40:00,14.51,14.55,14.42,14.43,203800.0,12.973,13.0088,12.8925,12.9015,203800.0
2008-07-23 10:50:00,14.44,14.47,14.38,14.38,224000.0,12.9104,12.9372,12.8568,12.8568,224000.0
2008-07-23 11:00:00,14.38,14.39,14.29,14.34,190200.0,12.8568,12.8657,12.7763,12.821,190200.0
2008-07-23 11:10:00,14.34,14.39,14.31,14.35,148400.0,12.821,12.8657,12.7942,12.8299,148400.0
2008-07-23 11:20:00,14.34,14.38,14.32,14.37,146200.0,12.821,12.8568,12.8031,12.8478,146200.0
2008-07-23 11:30:00,14.37,14.4,14.34,14.4,189200.0,12.8478,12.8746,12.821,12.8746,189200.0
2008-07-23 11:40:00,14.4,14.43,14.38,14.38,139600.0,12.8746,12.9015,12.8568,12.8568,139600.0
2008-07-23 11:50:00,14.38,14.38,14.29,14.33,145000.0,12.8568,12.8568,12.7763,12.8121,145000.0
2008-07-23 12:00:00,14.33,14.38,14.33,14.34,199200.0,12.8121,12.8568,12.8121,12.821,199200.0
2008-07-23 12:10:00,14.34,14.34,14.22,14.29,219400.0,12.821,12.821,12.7137,12.7763,219400.0
2008-07-23 12:20:00,14.29,14.3,14.24,14.24,263000.0,12.7763,12.7852,12.7316,12.7316,263000.0
2008-07-23 12:30:00,14.24,14.24,14.19,14.24,307400.0,12.7316,12.7316,12.6869,12.7316,307400.0
2008-07-23 12:40:00,14.24,14.26,14.24,14.25,175200.0,12.7316,12.7495,12.7316,12.7405,175200.0
2008-07-23 12:50:00,14.26,14.29,14.26,14.28,170000.0,12.7495,12.7763,12.7495,12.7674,170000.0
2008-07-23 13:00:00,14.29,14.29,14.2,14.21,258000.0,12.7763,12.7763,12.6958,12.7048,258000.0
2008-07-23 13:10:00,14.21,14.25,14.19,14.24,163200.0,12.7048,12.7405,12.6869,12.7316,163200.0
2008-07-23 13:20:00,14.25,14.26,14.21,14.21,232000.0,12.7405,12.7495,12.7048,12.7048,232000.0
2008-07-23 13:30:00,14.21,14.22,14.18,14.2,151800.0,12.7048,12.7137,12.6779,12.6958,151800.0
2008-07-23 13:40:00,14.2,14.29,14.19,14.24,277600.0,12.6958,12.7763,12.6869,12.7316,277600.0
2008-07-23 13:50:00,14.24,14.26,14.18,14.21,155400.0,12.7316,12.7495,12.6779,12.7048,155400.0
2008-07-23 14:00:00,14.2,14.25,14.19,14.21,340400.0,12.6958,12.7405,12.6869,12.7048,340400.0
2008-07-23 14:10:00,14.22,14.22,14.18,14.18,168400.0,12.7137,12.7137,12.6779,12.6779,168400.0
2008-07-23 14:20:00,14.18,14.31,14.18,14.31,143400.0,12.6779,12.7942,12.6779,12.7942,143400.0
2008-07-23 14:30:00,14.31,14.33,14.26,14.26,271600.0,12.7942,12.8121,12.7495,12.7495,271600.0
2008-07-23 14:40:00,14.26,14.31,14.23,14.26,119600.0,12.7495,12.7942,12.7226,12.7495,119600.0
2008-07-23 14:50:00,14.26,14.31,14.26,14.3,157600.0,12.7495,12.7942,12.7495,12.7852,157600.0
2008-07-23 15:00:00,14.3,14.3,14.24,14.28,191400.0,12.7852,12.7852,12.7316,12.7674,191400.0
2008-07-23 15:10:00,14.28,14.31,14.27,14.3,226200.0,12.7674,12.7942,12.7584,12.7852,226200.0
2008-07-23 15:20:00,14.3,14.31,14.22,14.24,494800.0,12.7852,12.7942,12.7137,12.7316,494800.0
2008-07-23 15:30:00,14.24,14.29,14.22,14.28,285800.0,12.7316,12.7763,12.7137,12.7674,285800.0
2008-07-23 15:40:00,14.28,14.31,14.27,14.3,447600.0,12.7674,12.7942,12.7584,12.7852,447600.0
2008-07-23 15:50:00,14.29,14.36,14.24,14.29,790800.0,12.7763,12.8389,12.7316,12.7763,790800.0
2008-07-24 09:30:00,14.22,14.38,13.97,14.01,226200.0,12.7137,12.8568,12.4902,12.526,226200.0
2008-07-24 09:40:00,14.02,14.05,13.91,13.93,222200.0,12.5349,12.5617,12.4365,12.4544,222200.0
2008-07-24 09:50:00,13.93,13.95,13.81,13.95,312000.0,12.4544,12.4723,12.3471,12.4723,312000.0
2008-07-24 10:00:00,13.95,13.95,13.78,13.83,357200.0,12.4723,12.4723,12.3203,12.365,357200.0
2008-07-24 10:10:00,13.83,13.92,13.81,13.9,182600.0,12.365,12.4455,12.3471,12.4276,182600.0
2008-07-24 10:20:00,13.9,13.91,13.84,13.89,149000.0,12.4276,12.4365,12.374,12.4187,149000.0
2008-07-24 10:30:00,13.89,13.95,13.88,13.93,128600.0,12.4187,12.4723,12.4097,12.4544,128600.0
2008-07-24 10:40:00,13.93,13.99,13.9,13.95,123200.0,12.4544,12.5081,12.4276,12.4723,123200.0
2008-07-24 10:50:00,13.95,14.0,13.94,13.94,122400.0,12.4723,12.517,12.4634,12.4634,122400.0
2008-07-24 11:00:00,13.94,13.97,13.81,13.81,198400.0,12.4634,12.4902,12.3471,12.3471,198400.0
2008-07-24 11:10:00,13.81,13.83,13.78,13.81,296000.0,12.3471,12.365,12.3203,12.3471,296000.0
2008-07-24 11:20:00,13.82,13.83,13.77,13.78,274000.0,12.3561,12.365,12.3114,12.3203,274000.0
2008-07-24 11:30:00,13.77,13.78,13.75,13.78,141000.0,12.3114,12.3203,12.2935,12.3203,141000.0
2008-07-24 11:40:00,13.78,13.78,13.76,13.77,140600.0,12.3203,12.3203,12.3024,12.3114,140600.0
2008-07-24 11:50:00,13.77,13.81,13.75,13.81,114000.0,12.3114,12.3471,12.2935,12.3471,114000.0
2008-07-24 12:00:00,13.81,13.83,13.8,13.8,58600.0,12.3471,12.365,12.3382,12.3382,58600.0
2008-07-24 12:10:00,13.8,13.8,13.76,13.79,83200.0,12.3382,12.3382,12.3024,12.3293,83200.0
2008-07-24 12:20:00,13.79,13.79,13.75,13.75,48000.0,12.3293,12.3293,12.2935,12.2935,48000.0
2008-07-24 12:30:00,13.76,13.79,13.71,13.72,248200.0,12.3024,12.3293,12.2577,12.2667,248200.0
2008-07-24 12:40:00,13.72,13.73,13.68,13.72,362200.0,12.2667,12.2756,12.2309,12.2667,362200.0
2008-07-24 12:50:00,13.72,13.72,13.62,13.62,250600.0,12.2667,12.2667,12.1773,12.1773,250600.0
2008-07-24 13:00:00,13.62,13.62,13.55,13.56,302600.0,12.1773,12.1773,12.1147,12.1236,302600.0
2008-07-24 13:10:00,13.57,13.6,13.55,13.56,265000.0,12.1326,12.1594,12.1147,12.1236,265000.0
2008-07-24 13:20:00,13.55,13.56,13.49,13.51,436800.0,12.1147,12.1236,12.061,12.0789,436800.0
2008-07-24 13:30:00,13.51,13.53,13.5,13.51,433400.0,12.0789,12.0968,12.07,12.0789,433400.0
2008-07-24 13:40:00,13.51,13.52,13.45,13.52,596600.0,12.0789,12.0879,12.0253,12.0879,596600.0
2008-07-24 13:50:00,13.52,13.62,13.52,13.55,344600.0,12.0879,12.1773,12.0879,12.1147,344600.0
2008-07-24 14:00:00,13.55,13.58,13.5,13.51,544400.0,12.1147,12.1415,12.07,12.0789,544400.0
2008-07-24 14:10:00,13.52,13.56,13.49,13.54,470200.0,12.0879,12.1236,12.061,12.1057,470200.0
2008-07-24 14:20:00,13.54,13.58,13.53,13.56,208400.0,12.1057,12.1415,12.0968,12.1236,208400.0
2008-07-24 14:30:00,13.56,13.58,13.49,13.5,253000.0,12.1236,12.1415,12.061,12.07,253000.0
2008-07-24 14:40:00,13.49,13.5,13.47,13.49,153400.0,12.061,12.07,12.0432,12.061,153400.0
2008-07-24 14:50:00,13.49,13.5,13.45,13.5,192400.0,12.061,12.07,12.0253,12.07,192400.0
2008-07-24 15:00:00,13.49,13.56,13.49,13.49,365600.0,12.061,12.1236,12.061,12.061,365600.0
2008-07-24 15:10:00,13.49,13.5,13.44,13.46,228000.0,12.061,12.07,12.0163,12.0342,228000.0
2008-07-24 15:20:00,13.45,13.46,13.39,13.45,400000.0,12.0253,12.0342,11.9716,12.0253,400000.0
2008-07-24 15:30:00,13.45,13.47,13.4,13.42,494800.0,12.0253,12.0432,11.9806,11.9985,494800.0
2008-07-24 15:40:00,13.42,13.43,13.34,13.34,874000.0,11.9985,12.0074,11.9269,11.9269,874000.0
2008-07-24 15:50:00,13.34,13.35,13.3,13.3,804400.0,11.9269,11.9359,11.8912,11.8912,804400.0
2008-07-25 09:30:00,13.45,13.63,13.34,13.52,549400.0,12.0253,12.1862,11.9269,12.0879,549400.0
2008-07-25 09:40:00,13.52,13.63,13.47,13.63,409400.0,12.0879,12.1862,12.0432,12.1862,409400.0
2008-07-25 09:50:00,13.63,13.72,13.54,13.72,553200.0,12.1862,12.2667,12.1057,12.2667,553200.0
2008-07-25 10:00:00,13.72,13.72,13.55,13.56,396800.0,12.2667,12.2667,12.1147,12.1236,396800.0
2008-07-25 10:10:00,13.56,13.63,13.5,13.56,363400.0,12.1236,12.1862,12.07,12.1236,363400.0
2008-07-25 10:20:00,13.56,13.56,13.43,13.45,252800.0,12.1236,12.1236,12.0074,12.0253,252800.0
2008-07-25 10:30:00,13.45,13.56,13.43,13.56,243400.0,12.0253,12.1236,12.0074,12.1236,243400.0
2008-07-25 10:40:00,13.56,13.61,13.53,13.58,241000.0,12.1236,12.1683,12.0968,12.1415,241000.0
2008-07-25 10:50:00,13.58,13.63,13.55,13.62,296200.0,12.1415,12.1862,12.1147,12.1773,296200.0
2008-07-25 11:00:00,13.63,13.65,13.59,13.61,170000.0,12.1862,12.2041,12.1504,12.1683,170000.0
2008-07-25 11:10:00,13.61,13.63,13.59,13.61,102200.0,12.1683,12.1862,12.1504,12.1683,102200.0
2008-07-25 11:20:00,13.61,13.63,13.56,13.6,82600.0,12.1683,12.1862,12.1236,12.1594,82600.0
2008-07-25 11:30:00,13.6,13.63,13.56,13.56,146600.0,12.1594,12.1862,12.1236,12.1236,146600.0
2008-07-25 11:40:00,13.56,13.58,13.52,13.55,329600.0,12.1236,12.1415,12.0879,12.1147,329600.0
2008-07-25 11:50:00,13.55,13.58,13.53,13.56,107000.0,12.1147,12.1415,12.0968,12.1236,107000.0
2008-07-25 12:00:00,13.56,13.56,13.51,13.55,152000.0,12.1236,12.1236,12.0789,12.1147,152000.0
2008-07-25 12:10:00,13.56,13.56,13.52,13.53,181200.0,12.1236,12.1236,12.0879,12.0968,181200.0
2008-07-25 12:20:00,13.53,13.59,13.51,13.58,267000.0,12.0968,12.1504,12.0789,12.1415,267000.0
2008-07-25 12:30:00,13.58,13.61,13.56,13.56,111200.0,12.1415,12.1683,12.1236,12.1236,111200.0
2008-07-25 12:40:00,13.56,13.59,13.56,13.57,100800.0,12.1236,12.1504,12.1236,12.1326,100800.0
2008-07-25 12:50:00,13.58,13.59,13.56,13.58,133400.0,12.1415,12.1504,12.1236,12.1415,133400.0
2008-07-25 13:00:00,13.58,13.62,13.58,13.61,153400.0,12.1415,12.1773,12.1415,12.1683,153400.0
2008-07-25 13:10:00,13.6,13.62,13.53,13.55,174000.0,12.1594,12.1773,12.0968,12.1147,174000.0
2008-07-25 13:20:00,13.55,13.56,13.52,13.53,177000.0,12.1147,12.1236,12.0879,12.0968,177000.0
2008-07-25 13:30:00,13.53,13.56,13.53,13.55,178600.0,12.0968,12.1236,12.0968,12.1147,178600.0
2008-07-25 13:40:00,13.55,13.56,13.49,13.51,154600.0,12.1147,12.1236,12.061,12.0789,154600.0
2008-07-25 13:50:00,13.51,13.53,13.49,13.51,116400.0,12.0789,12.0968,12.061,12.0789,116400.0
2008-07-25 14:00:00,13.51,13.54,13.49,13.52,192600.0,12.0789,12.1057,12.061,12.0879,192600.0
2008-07-25 14:10:00,13.52,13.55,13.51,13.53,372200.0,12.0879,12.1147,12.0789,12.0968,372200.0
2008-07-25 14:20:00,13.52,13.55,13.52,13.54,137600.0,12.0879,12.1147,12.0879,12.1057,137600.0
2008-07-25 14:30:00,13.54,13.58,13.52,13.57,178000.0,12.1057,12.1415,12.0879,12.1326,178000.0
2008-07-25 14:40:00,13.57,13.58,13.53,13.55,264600.0,12.1326,12.1415,12.0968,12.1147,264600.0
2008-07-25 14:50:00,13.55,13.6,13.54,13.58,345200.0,12.1147,12.1594,12.1057,12.1415,345200.0
2008-07-25 15:00:00,13.58,13.59,13.54,13.55,235600.0,12.1415,12.1504,12.1057,12.1147,235600.0
2008-07-25 15:10:00,13.55,13.57,13.51,13.53,307200.0,12.1147,12.1326,12.0789,12.0968,307200.0
2008-07-25 15:20:00,13.53,13.54,13.49,13.5,295400.0,12.0968,12.1057,12.061,12.07,295400.0
2008-07-25 15:30:00,13.5,13.51,13.49,13.49,567600.0,12.07,12.0789,12.061,12.061,567600.0
2008-07-25 15:40:00,13.49,13.52,13.49,13.5,666400.0,12.061,12.0879,12.061,12.07,666400.0
2008-07-25 15:50:00,13.5,13.56,13.5,13.53,550200.0,12.07,12.1236,12.07,12.0968,550200.0
2008-07-28 09:30:00,13.67,13.84,13.41,13.79,305200.0,12.222,12.374,11.9895,12.3293,305200.0
2008-07-28 09:40:00,13.79,13.83,13.68,13.68,563000.0,12.3293,12.365,12.2309,12.2309,563000.0
2008-07-28 09:50:00,13.69,13.76,13.67,13.73,338000.0,12.2399,12.3024,12.222,12.2756,338000.0
2008-07-28 10:00:00,13.73,13.79,13.7,13.75,314000.0,12.2756,12.3293,12.2488,12.2935,314000.0
2008-07-28 10:10:00,13.76,13.77,13.69,13.76,176800.0,12.3024,12.3114,12.2399,12.3024,176800.0
2008-07-28 10:20:00,13.77,13.79,13.74,13.75,221200.0,12.3114,12.3293,12.2846,12.2935,221200.0
2008-07-28 10:30:00,13.75,13.77,13.68,13.69,199000.0,12.2935,12.3114,12.2309,12.2399,199000.0
2008-07-28 10:40:00,13.69,13.72,13.68,13.72,144200.0,12.2399,12.2667,12.2309,12.2667,144200.0
2008-07-28 10:50:00,13.72,13.74,13.71,13.72,141200.0,12.2667,12.2846,12.2577,12.2667,141200.0
2008-07-28 11:00:00,13.72,13.72,13.56,13.63,288800.0,12.2667,12.2667,12.1236,12.1862,288800.0
2008-07-28 11:10:00,13.63,13.63,13.55,13.55,497200.0,12.1862,12.1862,12.1147,12.1147,497200.0
2008-07-28 11:20:00,13.55,13.57,13.47,13.55,360000.0,12.1147,12.1326,12.0432,12.1147,360000.0
2008-07-28 11:30:00,13.55,13.56,13.43,13.48,613000.0,12.1147,12.1236,12.0074,12.0521,613000.0
2008-07-28 11:40:00,13.48,13.55,13.48,13.54,424000.0,12.0521,12.1147,12.0521,12.1057,424000.0
2008-07-28 11:50:00,13.54,13.61,13.54,13.59,291400.0,12.1057,12.1683,12.1057,12.1504,291400.0
2008-07-28 12:00:00,13.59,13.61,13.58,13.59,260200.0,12.1504,12.1683,12.1415,12.1504,260200.0
2008-07-28 12:10:00,13.59,13.64,13.58,13.63,443400.0,12.1504,12.1951,12.1415,12.1862,443400.0
2008-07-28 12:20:00,13.64,13.65,13.61,13.63,316200.0,12.1951,12.2041,12.1683,12.1862,316200.0
2008-07-28 12:30:00,13.63,13.63,13.56,13.57,396600.0,12.1862,12.1862,12.1236,12.1326,396600.0
2008-07-28 12:40:00,13.57,13.58,13.52,13.53,473400.0,12.1326,12.1415,12.0879,12.0968,473400.0
2008-07-28 12:50:00,13.54,13.56,13.49,13.53,512600.0,12.1057,12.1236,12.061,12.0968,512600.0
2008-07-28 13:00:00,13.53,13.53,13.49,13.51,388400.0,12.0968,12.0968,12.061,12.0789,388400.0
2008-07-28 13:10:00,13.51,13.52,13.49,13.5,316200.0,12.0789,12.0879,12.061,12.07,316200.0
2008-07-28 13:20:00,13.49,13.51,13.47,13.47,272000.0,12.061,12.0789,12.0432,12.0432,272000.0
2008-07-28 13:30:00,13.47,13.47,13.42,13.44,101400.0,12.0432,12.0432,11.9985,12.0163,101400.0
2008-07-28 13:40:00,13.43,13.51,13.43,13.51,117800.0,12.0074,12.0789,12.0074,12.0789,117800.0
2008-07-28 13:50:00,13.5,13.51,13.48,13.49,209000.0,12.07,12.0789,12.0521,12.061,209000.0
2008-07-28 14:00:00,13.49,13.49,13.44,13.45,156400.0,12.061,12.061,12.0163,12.0253,156400.0
2008-07-28 14:10:00,13.44,13.47,13.38,13.42,188200.0,12.0163,12.0432,11.9627,11.9985,188200.0
2008-07-28 14:20:00,13.42,13.45,13.4,13.42,154000.0,11.9985,12.0253,11.9806,11.9985,154000.0
2008-07-28 14:30:00,13.42,13.49,13.42,13.47,379000.0,11.9985,12.061,11.9985,12.0432,379000.0
2008-07-28 14:40:00,13.47,13.5,13.43,13.45,150200.0,12.0432,12.07,12.0074,12.0253,150200.0
2008-07-28 14:50:00,13.45,13.5,13.43,13.44,411800.0,12.0253,12.07,12.0074,12.0163,411800.0
2008-07-28 15:00:00,13.44,13.49,13.44,13.49,296600.0,12.0163,12.061,12.0163,12.061,296600.0
2008-07-28 15:10:00,13.49,13.52,13.48,13.48,1154800.0,12.061,12.0879,12.0521,12.0521,1154800.0
2008-07-28 15:20:00,13.48,13.49,13.44,13.46,328600.0,12.0521,12.061,12.0163,12.0342,328600.0
2008-07-28 15:30:00,13.46,13.47,13.4,13.4,442200.0,12.0342,12.0432,11.9806,11.9806,442200.0
2008-07-28 15:40:00,13.4,13.41,13.38,13.38,481400.0,11.9806,11.9895,11.9627,11.9627,481400.0
2008-07-28 15:50:00,13.38,13.43,13.36,13.38,899000.0,11.9627,12.0074,11.9448,11.9627,899000.0
2008-07-29 09:30:00,13.34,13.68,13.34,13.4,390400.0,11.9269,12.2309,11.9269,11.9806,390400.0
2008-07-29 09:40:00,13.4,13.61,13.38,13.56,278600.0,11.9806,12.1683,11.9627,12.1236,278600.0
2008-07-29 09:50:00,13.57,13.61,13.52,13.55,325400.0,12.1326,12.1683,12.0879,12.1147,325400.0
2008-07-29 10:00:00,13.55,13.63,13.55,13.62,428600.0,12.1147,12.1862,12.1147,12.1773,428600.0
2008-07-29 10:10:00,13.62,13.74,13.61,13.74,1078200.0,12.1773,12.2846,12.1683,12.2846,1078200.0
2008-07-29 10:20:00,13.74,13.8,13.7,13.77,253400.0,12.2846,12.3382,12.2488,12.3114,253400.0
2008-07-29 10:30:00,13.76,13.88,13.76,13.88,220200.0,12.3024,12.4097,12.3024,12.4097,220200.0
2008-07-29 10:40:00,13.88,14.01,13.87,13.97,341400.0,12.4097,12.526,12.4008,12.4902,341400.0
2008-07-29 10:50:00,13.99,14.01,13.95,13.95,808600.0,12.5081,12.526,12.4723,12.4723,808600.0
2008-07-29 11:00:00,13.95,13.97,13.85,13.87,243000.0,12.4723,12.4902,12.3829,12.4008,243000.0
2008-07-29 11:10:00,13.86,13.9,13.85,13.9,193800.0,12.3918,12.4276,12.3829,12.4276,193800.0
2008-07-29 11:20:00,13.9,13.97,13.9,13.95,200800.0,12.4276,12.4902,12.4276,12.4723,200800.0
2008-07-29 11:30:00,13.95,13.98,13.93,13.97,240000.0,12.4723,12.4991,12.4544,12.4902,240000.0
2008-07-29 11:40:00,13.97,13.98,13.96,13.97,288000.0,12.4902,12.4991,12.4812,12.4902,288000.0
2008-07-29 11:50:00,13.97,13.97,13.94,13.96,134800.0,12.4902,12.4902,12.4634,12.4812,134800.0
2008-07-29 12:00:00,13.96,13.97,13.93,13.97,314000.0,12.4812,12.4902,12.4544,12.4902,314000.0
2008-07-29 12:10:00,13.97,13.98,13.96,13.97,205600.0,12.4902,12.4991,12.4812,12.4902,205600.0
2008-07-29 12:20:00,13.96,13.99,13.95,13.96,174400.0,12.4812,12.5081,12.4723,12.4812,174400.0
2008-07-29 12:30:00,13.97,13.97,13.93,13.93,132600.0,12.4902,12.4902,12.4544,12.4544,132600.0
2008-07-29 12:40:00,13.93,13.95,13.92,13.93,170600.0,12.4544,12.4723,12.4455,12.4544,170600.0
2008-07-29 12:50:00,13.93,13.94,13.88,13.93,289600.0,12.4544,12.4634,12.4097,12.4544,289600.0
2008-07-29 13:00:00,13.92,13.92,13.85,13.85,223400.0,12.4455,12.4455,12.3829,12.3829,223400.0
2008-07-29 13:10:00,13.85,13.87,13.8,13.84,359600.0,12.3829,12.4008,12.3382,12.374,359600.0
2008-07-29 13:20:00,13.83,13.84,13.78,13.83,428200.0,12.365,12.374,12.3203,12.365,428200.0
2008-07-29 13:30:00,13.83,13.85,13.8,13.85,427400.0,12.365,12.3829,12.3382,12.3829,427400.0
2008-07-29 13:40:00,13.84,13.85,13.8,13.81,308400.0,12.374,12.3829,12.3382,12.3471,308400.0
2008-07-29 13:50:00,13.8,13.84,13.8,13.84,164600.0,12.3382,12.374,12.3382,12.374,164600.0
2008-07-29 14:00:00,13.84,13.86,13.78,13.79,195600.0,12.374,12.3918,12.3203,12.3293,195600.0
2008-07-29 14:10:00,13.78,13.81,13.75,13.81,310600.0,12.3203,12.3471,12.2935,12.3471,310600.0
2008-07-29 14:20:00,13.8,13.84,13.78,13.8,329200.0,12.3382,12.374,12.3203,12.3382,329200.0
2008-07-29 14:30:00,13.79,13.81,13.76,13.77,207400.0,12.3293,12.3471,12.3024,12.3114,207400.0
2008-07-29 14:40:00,13.77,13.8,13.72,13.74,445200.0,12.3114,12.3382,12.2667,12.2846,445200.0
2008-07-29 14:50:00,13.74,13.78,13.72,13.76,426200.0,12.2846,12.3203,12.2667,12.3024,426200.0
2008-07-29 15:00:00,13.76,13.81,13.75,13.81,207400.0,12.3024,12.3471,12.2935,12.3471,207400.0
2008-07-29 15:10:00,13.8,13.88,13.79,13.86,439400.0,12.3382,12.4097,12.3293,12.3918,439400.0
2008-07-29 15:20:00,13.85,13.9,13.83,13.86,468400.0,12.3829,12.4276,12.365,12.3918,468400.0
2008-07-29 15:30:00,13.86,13.9,13.82,13.9,655800.0,12.3918,12.4276,12.3561,12.4276,655800.0
2008-07-29 15:40:00,13.9,13.91,13.88,13.9,471200.0,12.4276,12.4365,12.4097,12.4276,471200.0
2008-07-29 15:50:00,13.9,13.95,13.89,13.9,649400.0,12.4276,12.4723,12.4187,12.4276,649400.0
2008-07-30 09:30:00,14.02,14.15,13.98,14.09,340200.0,12.5349,12.6511,12.4991,12.5975,340200.0
2008-07-30 09:40:00,14.1,14.15,14.02,14.08,466000.0,12.6064,12.6511,12.5349,12.5885,466000.0
2008-07-30 09:50:00,14.08,14.24,14.08,14.21,623000.0,12.5885,12.7316,12.5885,12.7048,623000.0
2008-07-30 10:00:00,14.21,14.25,14.15,14.18,385000.0,12.7048,12.7405,12.6511,12.6779,385000.0
2008-07-30 10:10:00,14.17,14.27,14.17,14.19,425600.0,12.669,12.7584,12.669,12.6869,425600.0
2008-07-30 10:20:00,14.2,14.28,14.17,14.2,257200.0,12.6958,12.7674,12.669,12.6958,257200.0
2008-07-30 10:30:00,14.21,14.21,14.13,14.14,163400.0,12.7048,12.7048,12.6332,12.6422,163400.0
2008-07-30 10:40:00,14.14,14.18,14.1,14.11,150400.0,12.6422,12.6779,12.6064,12.6154,150400.0
2008-07-30 10:50:00,14.1,14.12,14.03,14.09,211200.0,12.6064,12.6243,12.5438,12.5975,211200.0
2008-07-30 11:00:00,14.09,14.14,14.06,14.13,127600.0,12.5975,12.6422,12.5707,12.6332,127600.0
2008-07-30 11:10:00,14.13,14.15,14.04,14.05,229800.0,12.6332,12.6511,12.5528,12.5617,229800.0
2008-07-30 11:20:00,14.04,14.13,14.03,14.07,248400.0,12.5528,12.6332,12.5438,12.5796,248400.0
2008-07-30 11:30:00,14.08,14.1,14.06,14.06,92000.0,12.5885,12.6064,12.5707,12.5707,92000.0
2008-07-30 11:40:00,14.06,14.1,14.04,14.09,182400.0,12.5707,12.6064,12.5528,12.5975,182400.0
2008-07-30 11:50:00,14.09,14.14,14.09,14.11,107200.0,12.5975,12.6422,12.5975,12.6154,107200.0
2008-07-30 12:00:00,14.11,14.15,14.11,14.12,209400.0,12.6154,12.6511,12.6154,12.6243,209400.0
2008-07-30 12:10:00,14.12,14.13,14.08,14.08,122800.0,12.6243,12.6332,12.5885,12.5885,122800.0
2008-07-30 12:20:00,14.09,14.1,14.05,14.08,164400.0,12.5975,12.6064,12.5617,12.5885,164400.0
2008-07-30 12:30:00,14.08,14.09,13.99,14.0,267000.0,12.5885,12.5975,12.5081,12.517,267000.0
2008-07-30 12:40:00,14.0,14.0,13.88,13.92,214600.0,12.517,12.517,12.4097,12.4455,214600.0
2008-07-30 12:50:00,13.92,13.95,13.9,13.95,94200.0,12.4455,12.4723,12.4276,12.4723,94200.0
2008-07-30 13:00:00,13.95,13.95,13.84,13.88,198400.0,12.4723,12.4723,12.374,12.4097,198400.0
2008-07-30 13:10:00,13.88,13.93,13.84,13.92,204800.0,12.4097,12.4544,12.374,12.4455,204800.0
2008-07-30 13:20:00,13.92,13.93,13.88,13.88,125000.0,12.4455,12.4544,12.4097,12.4097,125000.0
2008-07-30 13:30:00,13.89,13.9,13.85,13.9,98400.0,12.4187,12.4276,12.3829,12.4276,98400.0
2008-07-30 13:40:00,13.9,13.94,13.88,13.9,96800.0,12.4276,12.4634,12.4097,12.4276,96800.0
2008-07-30 13:50:00,13.88,13.9,13.84,13.9,221400.0,12.4097,12.4276,12.374,12.4276,221400.0
2008-07-30 14:00:00,13.9,13.92,13.87,13.91,184800.0,12.4276,12.4455,12.4008,12.4365,184800.0
2008-07-30 14:10:00,13.91,13.95,13.86,13.86,195400.0,12.4365,12.4723,12.3918,12.3918,195400.0
2008-07-30 14:20:00,13.87,13.94,13.87,13.93,224000.0,12.4008,12.4634,12.4008,12.4544,224000.0
2008-07-30 14:30:00,13.93,13.94,13.91,13.92,508600.0,12.4544,12.4634,12.4365,12.4455,508600.0
2008-07-30 14:40:00,13.93,13.94,13.9,13.9,446000.0,12.4544,12.4634,12.4276,12.4276,446000.0
2008-07-30 14:50:00,13.9,14.04,13.89,14.02,322400.0,12.4276,12.5528,12.4187,12.5349,322400.0
2008-07-30 15:00:00,14.03,14.03,13.96,13.97,328000.0,12.5438,12.5438,12.4812,12.4902,328000.0
2008-07-30 15:10:00,13.97,14.0,13.92,14.0,301400.0,12.4902,12.517,12.4455,12.517,301400.0
2008-07-30 15:20:00,14.0,14.08,13.99,14.08,405200.0,12.517,12.5885,12.5081,12.5885,405200.0
2008-07-30 15:30:00,14.08,14.13,14.05,14.09,709200.0,12.5885,12.6332,12.5617,12.5975,709200.0
2008-07-30 15:40:00,14.09,14.09,14.02,14.03,658800.0,12.5975,12.5975,12.5349,12.5438,658800.0
2008-07-30 15:50:00,14.03,14.1,14.03,14.1,422600.0,12.5438,12.6064,12.5438,12.6064,422600.0
2008-07-31 09:30:00,13.81,13.83,13.56,13.62,798600.0,12.3471,12.365,12.1236,12.1773,798600.0
2008-07-31 09:40:00,13.61,13.65,13.5,13.63,1452000.0,12.1683,12.2041,12.07,12.1862,1452000.0
2008-07-31 09:50:00,13.64,13.94,13.63,13.88,1019600.0,12.1951,12.4634,12.1862,12.4097,1019600.0
2008-07-31 10:00:00,13.88,13.9,13.75,13.77,605000.0,12.4097,12.4276,12.2935,12.3114,605000.0
2008-07-31 10:10:00,13.77,13.9,13.75,13.9,529200.0,12.3114,12.4276,12.2935,12.4276,529200.0
2008-07-31 10:20:00,13.89,14.02,13.85,13.98,508400.0,12.4187,12.5349,12.3829,12.4991,508400.0
2008-07-31 10:30:00,13.98,14.0,13.86,13.88,253200.0,12.4991,12.517,12.3918,12.4097,253200.0
2008-07-31 10:40:00,13.87,13.93,13.86,13.89,164800.0,12.4008,12.4544,12.3918,12.4187,164800.0
2008-07-31 10:50:00,13.89,13.92,13.88,13.91,407800.0,12.4187,12.4455,12.4097,12.4365,407800.0
2008-07-31 11:00:00,13.91,13.94,13.91,13.93,263200.0,12.4365,12.4634,12.4365,12.4544,263200.0
2008-07-31 11:10:00,13.93,13.94,13.85,13.88,305400.0,12.4544,12.4634,12.3829,12.4097,305400.0
2008-07-31 11:20:00,13.88,13.88,13.78,13.8,209200.0,12.4097,12.4097,12.3203,12.3382,209200.0
2008-07-31 11:30:00,13.8,13.81,13.74,13.74,253600.0,12.3382,12.3471,12.2846,12.2846,253600.0
2008-07-31 11:40:00,13.74,13.77,13.7,13.71,460800.0,12.2846,12.3114,12.2488,12.2577,460800.0
2008-07-31 11:50:00,13.72,13.79,13.65,13.79,329000.0,12.2667,12.3293,12.2041,12.3293,329000.0
2008-07-31 12:00:00,13.79,13.81,13.74,13.76,149600.0,12.3293,12.3471,12.2846,12.3024,149600.0
2008-07-31 12:10:00,13.77,13.77,13.65,13.66,150000.0,12.3114,12.3114,12.2041,12.213,150000.0
2008-07-31 12:20:00,13.67,13.73,13.64,13.72,259200.0,12.222,12.2756,12.1951,12.2667,259200.0
2008-07-31 12:30:00,13.72,13.82,13.72,13.82,239000.0,12.2667,12.3561,12.2667,12.3561,239000.0
2008-07-31 12:40:00,13.81,13.96,13.81,13.92,515200.0,12.3471,12.4812,12.3471,12.4455,515200.0
2008-07-31 12:50:00,13.91,13.92,13.84,13.86,230400.0,12.4365,12.4455,12.374,12.3918,230400.0
2008-07-31 13:00:00,13.86,13.88,13.83,13.85,210200.0,12.3918,12.4097,12.365,12.3829,210200.0
2008-07-31 13:10:00,13.85,13.9,13.81,13.89,334200.0,12.3829,12.4276,12.3471,12.4187,334200.0
2008-07-31 13:20:00,13.9,13.9,13.83,13.87,404600.0,12.4276,12.4276,12.365,12.4008,404600.0
2008-07-31 13:30:00,13.87,13.88,13.83,13.88,433400.0,12.4008,12.4097,12.365,12.4097,433400.0
2008-07-31 13:40:00,13.88,13.9,13.85,13.9,272800.0,12.4097,12.4276,12.3829,12.4276,272800.0
2008-07-31 13:50:00,13.9,13.95,13.9,13.92,398600.0,12.4276,12.4723,12.4276,12.4455,398600.0
2008-07-31 14:00:00,13.92,13.97,13.9,13.97,210600.0,12.4455,12.4902,12.4276,12.4902,210600.0
2008-07-31 14:10:00,13.97,14.09,13.96,14.09,385000.0,12.4902,12.5975,12.4812,12.5975,385000.0
2008-07-31 14:20:00,14.09,14.1,14.02,14.02,184400.0,12.5975,12.6064,12.5349,12.5349,184400.0
2008-07-31 14:30:00,14.02,14.17,14.02,14.17,363800.0,12.5349,12.669,12.5349,12.669,363800.0
2008-07-31 14:40:00,14.17,14.19,14.09,14.12,362800.0,12.669,12.6869,12.5975,12.6243,362800.0
2008-07-31 14:50:00,14.12,14.15,14.06,14.12,354400.0,12.6243,12.6511,12.5707,12.6243,354400.0
2008-07-31 15:00:00,14.12,14.19,14.12,14.16,507400.0,12.6243,12.6869,12.6243,12.6601,507400.0
2008-07-31 15:10:00,14.15,14.18,14.14,14.14,540200.0,12.6511,12.6779,12.6422,12.6422,540200.0
2008-07-31 15:20:00,14.14,14.15,14.02,14.02,686400.0,12.6422,12.6511,12.5349,12.5349,686400.0
2008-07-31 15:30:00,14.03,14.04,13.96,13.96,956200.0,12.5438,12.5528,12.4812,12.4812,956200.0
2008-07-31 15:40:00,13.96,14.13,13.96,14.09,1242800.0,12.4812,12.6332,12.4812,12.5975,1242800.0
2008-07-31 15:50:00,14.09,14.2,13.93,14.02,1262000.0,12.5975,12.6958,12.4544,12.5349,1262000.0
2008-08-01 09:30:00,14.13,14.59,14.1,14.34,2089600.0,12.6332,13.0445,12.6064,12.821,2089600.0
2008-08-01 09:40:00,14.34,14.64,14.31,14.42,1474800.0,12.821,13.0892,12.7942,12.8925,1474800.0
2008-08-01 09:50:00,14.42,14.62,14.37,14.43,1292200.0,12.8925,13.0713,12.8478,12.9015,1292200.0
2008-08-01 10:00:00,14.43,14.44,14.24,14.28,817600.0,12.9015,12.9104,12.7316,12.7674,817600.0
2008-08-01 10:10:00,14.28,14.75,14.27,14.71,1363000.0,12.7674,13.1876,12.7584,13.1518,1363000.0
2008-08-01 10:20:00,14.71,14.72,14.59,14.6,941800.0,13.1518,13.1607,13.0445,13.0535,941800.0
2008-08-01 10:30:00,14.6,14.8,14.59,14.78,1007400.0,13.0535,13.2323,13.0445,13.2144,1007400.0
2008-08-01 10:40:00,14.77,14.81,14.72,14.76,932600.0,13.2054,13.2412,13.1607,13.1965,932600.0
2008-08-01 10:50:00,14.76,14.76,14.65,14.67,825400.0,13.1965,13.1965,13.0982,13.116,825400.0
2008-08-01 11:00:00,14.67,14.68,14.47,14.53,949600.0,13.116,13.125,12.9372,12.9909,949600.0
2008-08-01 11:10:00,14.53,14.54,14.45,14.49,638600.0,12.9909,12.9998,12.9193,12.9551,638600.0
2008-08-01 11:20:00,14.49,14.58,14.48,14.55,382200.0,12.9551,13.0356,12.9462,13.0088,382200.0
2008-08-01 11:30:00,14.55,14.64,14.54,14.63,327000.0,13.0088,13.0892,12.9998,13.0803,327000.0
2008-08-01 11:40:00,14.63,14.65,14.6,14.6,191000.0,13.0803,13.0982,13.0535,13.0535,191000.0
2008-08-01 11:50:00,14.61,14.65,14.55,14.55,437400.0,13.0624,13.0982,13.0088,13.0088,437400.0
2008-08-01 12:00:00,14.55,14.56,14.52,14.56,473800.0,13.0088,13.0177,12.9819,13.0177,473800.0
2008-08-01 12:10:00,14.56,14.58,14.55,14.55,575200.0,13.0177,13.0356,13.0088,13.0088,575200.0
2008-08-01 12:20:00,14.55,14.58,14.55,14.56,311400.0,13.0088,13.0356,13.0088,13.0177,311400.0
2008-08-01 12:30:00,14.56,14.59,14.55,14.59,266000.0,13.0177,13.0445,13.0088,13.0445,266000.0
2008-08-01 12:40:00,14.59,14.62,14.56,14.61,286200.0,13.0445,13.0713,13.0177,13.0624,286200.0
2008-08-01 12:50:00,14.62,14.63,14.55,14.58,1132800.0,13.0713,13.0803,13.0088,13.0356,1132800.0
2008-08-01 13:00:00,14.58,14.62,14.56,14.61,334000.0,13.0356,13.0713,13.0177,13.0624,334000.0
2008-08-01 13:10:00,14.61,14.7,14.61,14.69,211600.0,13.0624,13.1429,13.0624,13.1339,211600.0
2008-08-01 13:20:00,14.69,14.74,14.68,14.74,271400.0,13.1339,13.1786,13.125,13.1786,271400.0
2008-08-01 13:30:00,14.74,14.76,14.67,14.69,473200.0,13.1786,13.1965,13.116,13.1339,473200.0
2008-08-01 13:40:00,14.69,14.7,14.64,14.68,845400.0,13.1339,13.1429,13.0892,13.125,845400.0
2008-08-01 13:50:00,14.68,14.75,14.68,14.72,396400.0,13.125,13.1876,13.125,13.1607,396400.0
2008-08-01 14:00:00,14.71,14.72,14.65,14.69,531400.0,13.1518,13.1607,13.0982,13.1339,531400.0
2008-08-01 14:10:00,14.7,14.7,14.65,14.67,500400.0,13.1429,13.1429,13.0982,13.116,500400.0
2008-08-01 14:20:00,14.67,14.67,14.61,14.62,458400.0,13.116,13.116,13.0624,13.0713,458400.0
2008-08-01 14:30:00,14.62,14.66,14.62,14.65,314400.0,13.0713,13.1071,13.0713,13.0982,314400.0
2008-08-01 14:40:00,14.65,14.7,14.63,14.68,322600.0,13.0982,13.1429,13.0803,13.125,322600.0
2008-08-01 14:50:00,14.68,14.69,14.64,14.65,215200.0,13.125,13.1339,13.0892,13.0982,215200.0
2008-08-01 15:00:00,14.65,14.68,14.63,14.65,588800.0,13.0982,13.125,13.0803,13.0982,588800.0
2008-08-01 15:10:00,14.65,14.72,14.65,14.72,417800.0,13.0982,13.1607,13.0982,13.1607,417800.0
2008-08-01 15:20:00,14.72,14.74,14.7,14.7,657000.0,13.1607,13.1786,13.1429,13.1429,657000.0
2008-08-01 15:30:00,14.7,14.71,14.68,14.7,687000.0,13.1429,13.1518,13.125,13.1429,687000.0
2008-08-01 15:40:00,14.7,14.75,14.69,14.72,643800.0,13.1429,13.1876,13.1339,13.1607,643800.0
2008-08-01 15:50:00,14.72,14.75,14.7,14.72,1505600.0,13.1607,13.1876,13.1429,13.1607,1505600.0
2008-08-04 09:30:00,14.78,14.79,14.38,14.54,382000.0,13.2144,13.2233,12.8568,12.9998,382000.0
2008-08-04 09:40:00,14.54,14.6,14.47,14.51,243400.0,12.9998,13.0535,12.9372,12.973,243400.0
2008-08-04 09:50:00,14.5,14.53,14.45,14.47,361400.0,12.964,12.9909,12.9193,12.9372,361400.0
2008-08-04 10:00:00,14.47,14.51,14.45,14.45,500400.0,12.9372,12.973,12.9193,12.9193,500400.0
2008-08-04 10:10:00,14.45,14.45,14.31,14.4,572000.0,12.9193,12.9193,12.7942,12.8746,572000.0
2008-08-04 10:20:00,14.4,14.42,14.33,14.37,193400.0,12.8746,12.8925,12.8121,12.8478,193400.0
2008-08-04 10:30:00,14.38,14.43,14.37,14.4,184400.0,12.8568,12.9015,12.8478,12.8746,184400.0
2008-08-04 10:40:00,14.4,14.47,14.36,14.39,285800.0,12.8746,12.9372,12.8389,12.8657,285800.0
2008-08-04 10:50:00,14.39,14.4,14.38,14.38,127200.0,12.8657,12.8746,12.8568,12.8568,127200.0
2008-08-04 11:00:00,14.38,14.4,14.37,14.39,151800.0,12.8568,12.8746,12.8478,12.8657,151800.0
2008-08-04 11:10:00,14.39,14.4,14.37,14.4,163200.0,12.8657,12.8746,12.8478,12.8746,163200.0
2008-08-04 11:20:00,14.39,14.42,14.37,14.4,200800.0,12.8657,12.8925,12.8478,12.8746,200800.0
2008-08-04 11:30:00,14.4,14.47,14.39,14.46,192200.0,12.8746,12.9372,12.8657,12.9283,192200.0
2008-08-04 11:40:00,14.46,14.46,14.41,14.42,140200.0,12.9283,12.9283,12.8836,12.8925,140200.0
2008-08-04 11:50:00,14.42,14.51,14.42,14.5,251800.0,12.8925,12.973,12.8925,12.964,251800.0
2008-08-04 12:00:00,14.51,14.51,14.49,14.5,177000.0,12.973,12.973,12.9551,12.964,177000.0
2008-08-04 12:10:00,14.5,14.53,14.49,14.5,102600.0,12.964,12.9909,12.9551,12.964,102600.0
2008-08-04 12:20:00,14.5,14.52,14.49,14.51,180600.0,12.964,12.9819,12.9551,12.973,180600.0
2008-08-04 12:30:00,14.51,14.51,14.46,14.46,98400.0,12.973,12.973,12.9283,12.9283,98400.0
2008-08-04 12:40:00,14.46,14.5,14.44,14.47,230400.0,12.9283,12.964,12.9104,12.9372,230400.0
2008-08-04 12:50:00,14.47,14.47,14.42,14.43,221000.0,12.9372,12.9372,12.8925,12.9015,221000.0
2008-08-04 13:00:00,14.43,14.43,14.4,14.41,136800.0,12.9015,12.9015,12.8746,12.8836,136800.0
2008-08-04 13:10:00,14.42,14.43,14.4,14.4,128600.0,12.8925,12.9015,12.8746,12.8746,128600.0
2008-08-04 13:20:00,14.4,14.41,14.38,14.4,166200.0,12.8746,12.8836,12.8568,12.8746,166200.0
2008-08-04 13:30:00,14.4,14.43,14.4,14.42,161000.0,12.8746,12.9015,12.8746,12.8925,161000.0
2008-08-04 13:40:00,14.42,14.43,14.4,14.41,207600.0,12.8925,12.9015,12.8746,12.8836,207600.0
2008-08-04 13:50:00,14.41,14.42,14.4,14.42,148600.0,12.8836,12.8925,12.8746,12.8925,148600.0
2008-08-04 14:00:00,14.41,14.44,14.4,14.41,212800.0,12.8836,12.9104,12.8746,12.8836,212800.0
2008-08-04 14:10:00,14.41,14.45,14.41,14.45,173600.0,12.8836,12.9193,12.8836,12.9193,173600.0
2008-08-04 14:20:00,14.45,14.5,14.45,14.47,162600.0,12.9193,12.964,12.9193,12.9372,162600.0
2008-08-04 14:30:00,14.47,14.49,14.46,14.48,132000.0,12.9372,12.9551,12.9283,12.9462,132000.0
2008-08-04 14:40:00,14.49,14.51,14.48,14.49,180400.0,12.9551,12.973,12.9462,12.9551,180400.0
2008-08-04 14:50:00,14.5,14.51,14.47,14.48,234000.0,12.964,12.973,12.9372,12.9462,234000.0
2008-08-04 15:00:00,14.48,14.49,14.46,14.47,194800.0,12.9462,12.9551,12.9283,12.9372,194800.0
2008-08-04 15:10:00,14.47,14.47,14.44,14.45,228600.0,12.9372,12.9372,12.9104,12.9193,228600.0
2008-08-04 15:20:00,14.45,14.46,14.43,14.43,265600.0,12.9193,12.9283,12.9015,12.9015,265600.0
2008-08-04 15:30:00,14.43,14.47,14.43,14.45,349000.0,12.9015,12.9372,12.9015,12.9193,349000.0
2008-08-04 15:40:00,14.45,14.45,14.37,14.4,569600.0,12.9193,12.9193,12.8478,12.8746,569600.0
2008-08-04 15:50:00,14.4,14.45,14.38,14.43,501600.0,12.8746,12.9193,12.8568,12.9015,501600.0
2008-08-05 09:30:00,14.63,14.74,14.52,14.65,369400.0,13.0803,13.1786,12.9819,13.0982,369400.0
2008-08-05 09:40:00,14.65,14.72,14.5,14.54,474400.0,13.0982,13.1607,12.964,12.9998,474400.0
2008-08-05 09:50:00,14.54,14.55,14.46,14.53,272400.0,12.9998,13.0088,12.9283,12.9909,272400.0
2008-08-05 10:00:00,14.52,14.63,14.52,14.61,223400.0,12.9819,13.0803,12.9819,13.0624,223400.0
2008-08-05 10:10:00,14.61,14.61,14.49,14.52,274800.0,13.0624,13.0624,12.9551,12.9819,274800.0
2008-08-05 10:20:00,14.52,14.54,14.48,14.5,341000.0,12.9819,12.9998,12.9462,12.964,341000.0
2008-08-05 10:30:00,14.51,14.51,14.45,14.51,299600.0,12.973,12.973,12.9193,12.973,299600.0
2008-08-05 10:40:00,14.51,14.57,14.49,14.49,172400.0,12.973,13.0266,12.9551,12.9551,172400.0
2008-08-05 10:50:00,14.49,14.49,14.45,14.46,162200.0,12.9551,12.9551,12.9193,12.9283,162200.0
2008-08-05 11:00:00,14.46,14.55,14.46,14.54,94800.0,12.9283,13.0088,12.9283,12.9998,94800.0
2008-08-05 11:10:00,14.54,14.55,14.49,14.5,86200.0,12.9998,13.0088,12.9551,12.964,86200.0
2008-08-05 11:20:00,14.5,14.51,14.49,14.49,97000.0,12.964,12.973,12.9551,12.9551,97000.0
2008-08-05 11:30:00,14.5,14.51,14.47,14.49,95800.0,12.964,12.973,12.9372,12.9551,95800.0
2008-08-05 11:40:00,14.49,14.5,14.45,14.5,187000.0,12.9551,12.964,12.9193,12.964,187000.0
2008-08-05 11:50:00,14.5,14.5,14.47,14.47,186000.0,12.964,12.964,12.9372,12.9372,186000.0
2008-08-05 12:00:00,14.47,14.47,14.45,14.45,142000.0,12.9372,12.9372,12.9193,12.9193,142000.0
2008-08-05 12:10:00,14.45,14.49,14.45,14.47,144800.0,12.9193,12.9551,12.9193,12.9372,144800.0
2008-08-05 12:20:00,14.47,14.5,14.46,14.48,83400.0,12.9372,12.964,12.9283,12.9462,83400.0
2008-08-05 12:30:00,14.48,14.48,14.43,14.45,215600.0,12.9462,12.9462,12.9015,12.9193,215600.0
2008-08-05 12:40:00,14.45,14.47,14.42,14.43,185200.0,12.9193,12.9372,12.8925,12.9015,185200.0
2008-08-05 12:50:00,14.43,14.44,14.41,14.44,121600.0,12.9015,12.9104,12.8836,12.9104,121600.0
2008-08-05 13:00:00,14.44,14.48,14.44,14.45,101600.0,12.9104,12.9462,12.9104,12.9193,101600.0
2008-08-05 13:10:00,14.45,14.46,14.44,14.46,42000.0,12.9193,12.9283,12.9104,12.9283,42000.0
2008-08-05 13:20:00,14.46,14.47,14.45,14.47,60400.0,12.9283,12.9372,12.9193,12.9372,60400.0
2008-08-05 13:30:00,14.47,14.47,14.46,14.46,45400.0,12.9372,12.9372,12.9283,12.9283,45400.0
2008-08-05 13:40:00,14.46,14.5,14.46,14.49,109000.0,12.9283,12.964,12.9283,12.9551,109000.0
2008-08-05 13:50:00,14.48,14.5,14.46,14.46,120800.0,12.9462,12.964,12.9283,12.9283,120800.0
2008-08-05 14:00:00,14.46,14.46,14.42,14.44,137800.0,12.9283,12.9283,12.8925,12.9104,137800.0
2008-08-05 14:10:00,14.44,14.5,14.4,14.47,388200.0,12.9104,12.964,12.8746,12.9372,388200.0
2008-08-05 14:20:00,14.46,14.52,14.4,14.52,442000.0,12.9283,12.9819,12.8746,12.9819,442000.0
2008-08-05 14:30:00,14.51,14.55,14.49,14.54,525600.0,12.973,13.0088,12.9551,12.9998,525600.0
2008-08-05 14:40:00,14.53,14.66,14.53,14.65,427600.0,12.9909,13.1071,12.9909,13.0982,427600.0
2008-08-05 14:50:00,14.65,14.65,14.62,14.63,277200.0,13.0982,13.0982,13.0713,13.0803,277200.0
2008-08-05 15:00:00,14.63,14.64,14.59,14.6,342600.0,13.0803,13.0892,13.0445,13.0535,342600.0
2008-08-05 15:10:00,14.6,14.63,14.59,14.63,399600.0,13.0535,13.0803,13.0445,13.0803,399600.0
2008-08-05 15:20:00,14.63,14.65,14.61,14.64,462000.0,13.0803,13.0982,13.0624,13.0892,462000.0
2008-08-05 15:30:00,14.64,14.68,14.63,14.66,448400.0,13.0892,13.125,13.0803,13.1071,448400.0
2008-08-05 15:40:00,14.66,14.79,14.65,14.79,875600.0,13.1071,13.2233,13.0982,13.2233,875600.0
2008-08-05 15:50:00,14.79,14.85,14.79,14.83,1309400.0,13.2233,13.277,13.2233,13.2591,1309400.0
2008-08-06 09:30:00,14.39,14.89,14.39,14.74,264200.0,12.8657,13.3127,12.8657,13.1786,264200.0
2008-08-06 09:40:00,14.75,14.78,14.71,14.72,252000.0,13.1876,13.2144,13.1518,13.1607,252000.0
2008-08-06 09:50:00,14.72,14.74,14.7,14.71,204800.0,13.1607,13.1786,13.1429,13.1518,204800.0
2008-08-06 10:00:00,14.72,14.72,14.63,14.67,165200.0,13.1607,13.1607,13.0803,13.116,165200.0
2008-08-06 10:10:00,14.67,14.68,14.65,14.65,103800.0,13.116,13.125,13.0982,13.0982,103800.0
2008-08-06 10:20:00,14.65,14.7,14.63,14.69,198000.0,13.0982,13.1429,13.0803,13.1339,198000.0
2008-08-06 10:30:00,14.69,14.72,14.67,14.69,300200.0,13.1339,13.1607,13.116,13.1339,300200.0
2008-08-06 10:40:00,14.68,14.72,14.65,14.69,116600.0,13.125,13.1607,13.0982,13.1339,116600.0
2008-08-06 10:50:00,14.71,14.71,14.66,14.68,115800.0,13.1518,13.1518,13.1071,13.125,115800.0
2008-08-06 11:00:00,14.68,14.71,14.65,14.7,129200.0,13.125,13.1518,13.0982,13.1429,129200.0
2008-08-06 11:10:00,14.7,14.78,14.7,14.76,133400.0,13.1429,13.2144,13.1429,13.1965,133400.0
2008-08-06 11:20:00,14.76,14.88,14.74,14.87,166400.0,13.1965,13.3038,13.1786,13.2949,166400.0
2008-08-06 11:30:00,14.86,14.92,14.85,14.9,272600.0,13.2859,13.3396,13.277,13.3217,272600.0
2008-08-06 11:40:00,14.9,14.96,14.9,14.9,264200.0,13.3217,13.3753,13.3217,13.3217,264200.0
2008-08-06 11:50:00,14.9,14.9,14.87,14.88,88200.0,13.3217,13.3217,13.2949,13.3038,88200.0
2008-08-06 12:00:00,14.88,14.94,14.88,14.92,122000.0,13.3038,13.3574,13.3038,13.3396,122000.0
2008-08-06 12:10:00,14.93,14.93,14.88,14.89,101400.0,13.3485,13.3485,13.3038,13.3127,101400.0
2008-08-06 12:20:00,14.89,14.92,14.88,14.92,137400.0,13.3127,13.3396,13.3038,13.3396,137400.0
2008-08-06 12:30:00,14.92,14.95,14.91,14.94,115400.0,13.3396,13.3664,13.3306,13.3574,115400.0
2008-08-06 12:40:00,14.95,15.0,14.94,14.98,150800.0,13.3664,13.4111,13.3574,13.3932,150800.0
2008-08-06 12:50:00,14.98,14.98,14.9,14.9,166400.0,13.3932,13.3932,13.3217,13.3217,166400.0
2008-08-06 13:00:00,14.9,14.9,14.86,14.86,110400.0,13.3217,13.3217,13.2859,13.2859,110400.0
2008-08-06 13:10:00,14.86,14.87,14.85,14.86,162600.0,13.2859,13.2949,13.277,13.2859,162600.0
2008-08-06 13:20:00,14.86,14.9,14.86,14.9,275200.0,13.2859,13.3217,13.2859,13.3217,275200.0
2008-08-06 13:30:00,14.9,14.93,14.9,14.91,256800.0,13.3217,13.3485,13.3217,13.3306,256800.0
2008-08-06 13:40:00,14.92,14.93,14.9,14.93,190800.0,13.3396,13.3485,13.3217,13.3485,190800.0
2008-08-06 13:50:00,14.93,14.93,14.89,14.93,253800.0,13.3485,13.3485,13.3127,13.3485,253800.0
2008-08-06 14:00:00,14.93,14.93,14.91,14.93,128000.0,13.3485,13.3485,13.3306,13.3485,128000.0
2008-08-06 14:10:00,14.93,14.99,14.92,14.99,201800.0,13.3485,13.4021,13.3396,13.4021,201800.0
2008-08-06 14:20:00,14.99,15.02,14.98,15.0,532800.0,13.4021,13.429,13.3932,13.4111,532800.0
2008-08-06 14:30:00,15.0,15.04,14.99,15.03,434200.0,13.4111,13.4468,13.4021,13.4379,434200.0
2008-08-06 14:40:00,15.04,15.12,15.03,15.12,190200.0,13.4468,13.5184,13.4379,13.5184,190200.0
2008-08-06 14:50:00,15.12,15.18,15.12,15.17,436000.0,13.5184,13.572,13.5184,13.5631,436000.0
2008-08-06 15:00:00,15.17,15.19,15.15,15.16,470800.0,13.5631,13.581,13.5452,13.5541,470800.0
2008-08-06 15:10:00,15.16,15.17,15.13,15.17,300200.0,13.5541,13.5631,13.5273,13.5631,300200.0
2008-08-06 15:20:00,15.17,15.17,15.15,15.16,173600.0,13.5631,13.5631,13.5452,13.5541,173600.0
2008-08-06 15:30:00,15.16,15.18,15.13,15.14,433000.0,13.5541,13.572,13.5273,13.5363,433000.0
2008-08-06 15:40:00,15.15,15.19,15.15,15.18,515400.0,13.5452,13.581,13.5452,13.572,515400.0
2008-08-06 15:50:00,15.18,15.19,15.13,15.13,511800.0,13.572,13.581,13.5273,13.5273,511800.0
2008-08-07 09:30:00,15.07,15.1,14.97,15.06,219800.0,13.4737,13.5005,13.3843,13.4647,219800.0
2008-08-07 09:40:00,15.07,15.08,14.88,14.93,402600.0,13.4737,13.4826,13.3038,13.3485,402600.0
2008-08-07 09:50:00,14.94,14.94,14.87,14.9,238000.0,13.3574,13.3574,13.2949,13.3217,238000.0
2008-08-07 10:00:00,14.9,14.9,14.87,14.9,233400.0,13.3217,13.3217,13.2949,13.3217,233400.0
2008-08-07 10:10:00,14.9,14.91,14.87,14.9,310600.0,13.3217,13.3306,13.2949,13.3217,310600.0
2008-08-07 10:20:00,14.91,14.96,14.86,14.88,235600.0,13.3306,13.3753,13.2859,13.3038,235600.0
2008-08-07 10:30:00,14.89,14.92,14.87,14.9,277600.0,13.3127,13.3396,13.2949,13.3217,277600.0
2008-08-07 10:40:00,14.9,14.9,14.84,14.84,320800.0,13.3217,13.3217,13.268,13.268,320800.0
2008-08-07 10:50:00,14.85,14.86,14.82,14.86,160400.0,13.277,13.2859,13.2502,13.2859,160400.0
2008-08-07 11:00:00,14.85,14.87,14.82,14.85,201200.0,13.277,13.2949,13.2502,13.277,201200.0
2008-08-07 11:10:00,14.85,14.87,14.83,14.84,192000.0,13.277,13.2949,13.2591,13.268,192000.0
2008-08-07 11:20:00,14.84,14.88,14.83,14.88,269400.0,13.268,13.3038,13.2591,13.3038,269400.0
2008-08-07 11:30:00,14.88,14.88,14.83,14.84,152000.0,13.3038,13.3038,13.2591,13.268,152000.0
2008-08-07 11:40:00,14.84,14.88,14.83,14.88,144600.0,13.268,13.3038,13.2591,13.3038,144600.0
2008-08-07 11:50:00,14.88,14.9,14.83,14.84,213000.0,13.3038,13.3217,13.2591,13.268,213000.0
2008-08-07 12:00:00,14.84,14.84,14.79,14.79,257000.0,13.268,13.268,13.2233,13.2233,257000.0
2008-08-07 12:10:00,14.8,14.84,14.79,14.83,134400.0,13.2323,13.268,13.2233,13.2591,134400.0
2008-08-07 12:20:00,14.84,14.9,14.83,14.89,140000.0,13.268,13.3217,13.2591,13.3127,140000.0
2008-08-07 12:30:00,14.89,14.9,14.88,14.9,299200.0,13.3127,13.3217,13.3038,13.3217,299200.0
2008-08-07 12:40:00,14.9,14.93,14.88,14.9,444400.0,13.3217,13.3485,13.3038,13.3217,444400.0
2008-08-07 12:50:00,14.9,14.91,14.88,14.88,262800.0,13.3217,13.3306,13.3038,13.3038,262800.0
2008-08-07 13:00:00,14.88,14.9,14.88,14.89,243400.0,13.3038,13.3217,13.3038,13.3127,243400.0
2008-08-07 13:10:00,14.88,14.93,14.88,14.9,136800.0,13.3038,13.3485,13.3038,13.3217,136800.0
2008-08-07 13:20:00,14.9,14.91,14.88,14.9,184400.0,13.3217,13.3306,13.3038,13.3217,184400.0
2008-08-07 13:30:00,14.9,14.9,14.88,14.89,243200.0,13.3217,13.3217,13.3038,13.3127,243200.0
2008-08-07 13:40:00,14.89,14.9,14.88,14.89,225000.0,13.3127,13.3217,13.3038,13.3127,225000.0
2008-08-07 13:50:00,14.89,14.9,14.88,14.88,138400.0,13.3127,13.3217,13.3038,13.3038,138400.0
2008-08-07 14:00:00,14.88,14.9,14.87,14.89,331800.0,13.3038,13.3217,13.2949,13.3127,331800.0
2008-08-07 14:10:00,14.88,14.9,14.88,14.9,177400.0,13.3038,13.3217,13.3038,13.3217,177400.0
2008-08-07 14:20:00,14.9,14.9,14.88,14.89,184000.0,13.3217,13.3217,13.3038,13.3127,184000.0
2008-08-07 14:30:00,14.9,14.9,14.88,14.89,348200.0,13.3217,13.3217,13.3038,13.3127,348200.0
2008-08-07 14:40:00,14.9,14.9,14.85,14.88,370600.0,13.3217,13.3217,13.277,13.3038,370600.0
2008-08-07 14:50:00,14.88,14.88,14.88,14.88,151000.0,13.3038,13.3038,13.3038,13.3038,151000.0
2008-08-07 15:00:00,14.88,14.9,14.81,14.86,383800.0,13.3038,13.3217,13.2412,13.2859,383800.0
2008-08-07 15:10:00,14.86,14.88,14.83,14.85,498400.0,13.2859,13.3038,13.2591,13.277,498400.0
2008-08-07 15:20:00,14.85,14.9,14.83,14.88,263000.0,13.277,13.3217,13.2591,13.3038,263000.0
2008-08-07 15:30:00,14.88,14.88,14.78,14.78,401400.0,13.3038,13.3038,13.2144,13.2144,401400.0
2008-08-07 15:40:00,14.78,14.8,14.77,14.8,604200.0,13.2144,13.2323,13.2054,13.2323,604200.0
2008-08-07 15:50:00,14.79,14.85,14.79,14.84,503200.0,13.2233,13.277,13.2233,13.268,503200.0
2008-08-08 09:30:00,14.9,14.98,14.71,14.95,119000.0,13.3217,13.3932,13.1518,13.3664,119000.0
2008-08-08 09:40:00,14.96,14.97,14.81,14.92,287600.0,13.3753,13.3843,13.2412,13.3396,287600.0
2008-08-08 09:50:00,14.92,15.09,14.92,15.05,351400.0,13.3396,13.4916,13.3396,13.4558,351400.0
2008-08-08 10:00:00,15.06,15.17,15.06,15.15,485600.0,13.4647,13.5631,13.4647,13.5452,485600.0
2008-08-08 10:10:00,15.15,15.22,15.11,15.22,498000.0,13.5452,13.6078,13.5094,13.6078,498000.0
2008-08-08 10:20:00,15.22,15.31,15.18,15.26,517200.0,13.6078,13.6882,13.572,13.6435,517200.0
2008-08-08 10:30:00,15.26,15.31,15.24,15.27,335800.0,13.6435,13.6882,13.6257,13.6525,335800.0
2008-08-08 10:40:00,15.27,15.32,15.24,15.31,238800.0,13.6525,13.6972,13.6257,13.6882,238800.0
2008-08-08 10:50:00,15.31,15.36,15.31,15.34,292200.0,13.6882,13.733,13.6882,13.7151,292200.0
2008-08-08 11:00:00,15.35,15.36,15.32,15.33,226800.0,13.724,13.733,13.6972,13.7061,226800.0
2008-08-08 11:10:00,15.34,15.35,15.28,15.31,222200.0,13.7151,13.724,13.6614,13.6882,222200.0
2008-08-08 11:20:00,15.33,15.36,15.28,15.29,204000.0,13.7061,13.733,13.6614,13.6704,204000.0
2008-08-08 11:30:00,15.29,15.37,15.28,15.31,166600.0,13.6704,13.7419,13.6614,13.6882,166600.0
2008-08-08 11:40:00,15.31,15.34,15.29,15.32,207400.0,13.6882,13.7151,13.6704,13.6972,207400.0
2008-08-08 11:50:00,15.33,15.38,15.31,15.38,254600.0,13.7061,13.7508,13.6882,13.7508,254600.0
2008-08-08 12:00:00,15.38,15.43,15.38,15.41,275600.0,13.7508,13.7955,13.7508,13.7777,275600.0
2008-08-08 12:10:00,15.42,15.51,15.41,15.5,428200.0,13.7866,13.8671,13.7777,13.8581,428200.0
2008-08-08 12:20:00,15.49,15.56,15.47,15.5,344400.0,13.8492,13.9118,13.8313,13.8581,344400.0
2008-08-08 12:30:00,15.49,15.49,15.45,15.45,245800.0,13.8492,13.8492,13.8134,13.8134,245800.0
2008-08-08 12:40:00,15.45,15.45,15.34,15.35,506400.0,13.8134,13.8134,13.7151,13.724,506400.0
2008-08-08 12:50:00,15.35,15.35,15.3,15.31,328200.0,13.724,13.724,13.6793,13.6882,328200.0
2008-08-08 13:00:00,15.31,15.33,15.31,15.31,180400.0,13.6882,13.7061,13.6882,13.6882,180400.0
2008-08-08 13:10:00,15.31,15.33,15.28,15.31,191200.0,13.6882,13.7061,13.6614,13.6882,191200.0
2008-08-08 13:20:00,15.31,15.4,15.3,15.39,207600.0,13.6882,13.7687,13.6793,13.7598,207600.0
2008-08-08 13:30:00,15.39,15.39,15.33,15.35,249400.0,13.7598,13.7598,13.7061,13.724,249400.0
2008-08-08 13:40:00,15.35,15.42,15.35,15.36,134800.0,13.724,13.7866,13.724,13.733,134800.0
2008-08-08 13:50:00,15.37,15.4,15.36,15.36,135200.0,13.7419,13.7687,13.733,13.733,135200.0
2008-08-08 14:00:00,15.36,15.39,15.34,15.38,155000.0,13.733,13.7598,13.7151,13.7508,155000.0
2008-08-08 14:10:00,15.39,15.43,15.38,15.43,167800.0,13.7598,13.7955,13.7508,13.7955,167800.0
2008-08-08 14:20:00,15.44,15.46,15.42,15.45,258000.0,13.8045,13.8224,13.7866,13.8134,258000.0
2008-08-08 14:30:00,15.45,15.49,15.43,15.49,193800.0,13.8134,13.8492,13.7955,13.8492,193800.0
2008-08-08 14:40:00,15.49,15.5,15.46,15.47,164200.0,13.8492,13.8581,13.8224,13.8313,164200.0
2008-08-08 14:50:00,15.47,15.48,15.44,15.45,261000.0,13.8313,13.8402,13.8045,13.8134,261000.0
2008-08-08 15:00:00,15.45,15.47,15.44,15.46,231800.0,13.8134,13.8313,13.8045,13.8224,231800.0
2008-08-08 15:10:00,15.46,15.46,15.36,15.37,360200.0,13.8224,13.8224,13.733,13.7419,360200.0
2008-08-08 15:20:00,15.37,15.41,15.36,15.4,375200.0,13.7419,13.7777,13.733,13.7687,375200.0
2008-08-08 15:30:00,15.4,15.41,15.36,15.37,446600.0,13.7687,13.7777,13.733,13.7419,446600.0
2008-08-08 15:40:00,15.37,15.38,15.34,15.35,557600.0,13.7419,13.7508,13.7151,13.724,557600.0
2008-08-08 15:50:00,15.35,15.4,15.33,15.37,806600.0,13.724,13.7687,13.7061,13.7419,806600.0
2008-08-11 09:30:00,15.2,15.27,15.15,15.27,239800.0,13.5899,13.6525,13.5452,13.6525,239800.0
2008-08-11 09:40:00,15.27,15.31,15.25,15.26,261600.0,13.6525,13.6882,13.6346,13.6435,261600.0
2008-08-11 09:50:00,15.26,15.37,15.24,15.36,198000.0,13.6435,13.7419,13.6257,13.733,198000.0
2008-08-11 10:00:00,15.36,15.37,15.29,15.3,187400.0,13.733,13.7419,13.6704,13.6793,187400.0
2008-08-11 10:10:00,15.3,15.38,15.27,15.37,155000.0,13.6793,13.7508,13.6525,13.7419,155000.0
2008-08-11 10:20:00,15.36,15.38,15.32,15.35,150000.0,13.733,13.7508,13.6972,13.724,150000.0
2008-08-11 10:30:00,15.33,15.4,15.32,15.4,168600.0,13.7061,13.7687,13.6972,13.7687,168600.0
2008-08-11 10:40:00,15.39,15.52,15.39,15.47,260200.0,13.7598,13.876,13.7598,13.8313,260200.0
2008-08-11 10:50:00,15.48,15.5,15.46,15.48,119400.0,13.8402,13.8581,13.8224,13.8402,119400.0
2008-08-11 11:00:00,15.49,15.56,15.47,15.55,149800.0,13.8492,13.9118,13.8313,13.9028,149800.0
2008-08-11 11:10:00,15.55,15.56,15.53,15.54,146600.0,13.9028,13.9118,13.8849,13.8939,146600.0
2008-08-11 11:20:00,15.54,15.61,15.54,15.59,158600.0,13.8939,13.9565,13.8939,13.9386,158600.0
2008-08-11 11:30:00,15.59,15.72,15.58,15.71,352200.0,13.9386,14.0548,13.9296,14.0459,352200.0
2008-08-11 11:40:00,15.71,15.72,15.68,15.7,187000.0,14.0459,14.0548,14.0191,14.0369,187000.0
2008-08-11 11:50:00,15.69,15.84,15.69,15.83,391400.0,14.028,14.1621,14.028,14.1532,391400.0
2008-08-11 12:00:00,15.83,15.85,15.8,15.81,180400.0,14.1532,14.171,14.1263,14.1353,180400.0
2008-08-11 12:10:00,15.81,15.82,15.78,15.8,281800.0,14.1353,14.1442,14.1085,14.1263,281800.0
2008-08-11 12:20:00,15.8,15.81,15.74,15.76,224600.0,14.1263,14.1353,14.0727,14.0906,224600.0
2008-08-11 12:30:00,15.76,15.77,15.72,15.74,156000.0,14.0906,14.0995,14.0548,14.0727,156000.0
2008-08-11 12:40:00,15.74,15.76,15.69,15.7,236400.0,14.0727,14.0906,14.028,14.0369,236400.0
2008-08-11 12:50:00,15.7,15.71,15.66,15.67,203000.0,14.0369,14.0459,14.0012,14.0101,203000.0
2008-08-11 13:00:00,15.67,15.68,15.64,15.65,165200.0,14.0101,14.0191,13.9833,13.9922,165200.0
2008-08-11 13:10:00,15.65,15.69,15.65,15.67,205400.0,13.9922,14.028,13.9922,14.0101,205400.0
2008-08-11 13:20:00,15.68,15.75,15.67,15.71,222400.0,14.0191,14.0816,14.0101,14.0459,222400.0
2008-08-11 13:30:00,15.71,15.75,15.7,15.73,171200.0,14.0459,14.0816,14.0369,14.0638,171200.0
2008-08-11 13:40:00,15.73,15.81,15.71,15.8,445000.0,14.0638,14.1353,14.0459,14.1263,445000.0
2008-08-11 13:50:00,15.79,15.84,15.77,15.78,365000.0,14.1174,14.1621,14.0995,14.1085,365000.0
2008-08-11 14:00:00,15.78,15.81,15.77,15.8,351200.0,14.1085,14.1353,14.0995,14.1263,351200.0
2008-08-11 14:10:00,15.8,15.8,15.74,15.76,273800.0,14.1263,14.1263,14.0727,14.0906,273800.0
2008-08-11 14:20:00,15.76,15.77,15.66,15.66,724200.0,14.0906,14.0995,14.0012,14.0012,724200.0
2008-08-11 14:30:00,15.67,15.67,15.61,15.65,617800.0,14.0101,14.0101,13.9565,13.9922,617800.0
2008-08-11 14:40:00,15.65,15.65,15.55,15.6,313000.0,13.9922,13.9922,13.9028,13.9475,313000.0
2008-08-11 14:50:00,15.6,15.61,15.52,15.58,450800.0,13.9475,13.9565,13.876,13.9296,450800.0
2008-08-11 15:00:00,15.58,15.68,15.56,15.63,373600.0,13.9296,14.0191,13.9118,13.9744,373600.0
2008-08-11 15:10:00,15.63,15.65,15.62,15.63,250800.0,13.9744,13.9922,13.9654,13.9744,250800.0
2008-08-11 15:20:00,15.63,15.65,15.57,15.59,697200.0,13.9744,13.9922,13.9207,13.9386,697200.0
2008-08-11 15:30:00,15.59,15.6,15.49,15.6,453600.0,13.9386,13.9475,13.8492,13.9475,453600.0
2008-08-11 15:40:00,15.6,15.63,15.56,15.63,639400.0,13.9475,13.9744,13.9118,13.9744,639400.0
2008-08-11 15:50:00,15.63,15.66,15.63,15.64,639000.0,13.9744,14.0012,13.9744,13.9833,639000.0
2008-08-12 09:30:00,15.46,15.56,15.27,15.42,219200.0,13.8224,13.9118,13.6525,13.7866,219200.0
2008-08-12 09:40:00,15.4,15.43,15.31,15.35,197400.0,13.7687,13.7955,13.6882,13.724,197400.0
2008-08-12 09:50:00,15.35,15.45,15.33,15.42,205000.0,13.724,13.8134,13.7061,13.7866,205000.0
2008-08-12 10:00:00,15.42,15.49,15.41,15.47,526600.0,13.7866,13.8492,13.7777,13.8313,526600.0
2008-08-12 10:10:00,15.47,15.57,15.46,15.49,234200.0,13.8313,13.9207,13.8224,13.8492,234200.0
2008-08-12 10:20:00,15.49,15.49,15.4,15.42,147800.0,13.8492,13.8492,13.7687,13.7866,147800.0
2008-08-12 10:30:00,15.42,15.42,15.36,15.4,190000.0,13.7866,13.7866,13.733,13.7687,190000.0
2008-08-12 10:40:00,15.4,15.43,15.38,15.43,70400.0,13.7687,13.7955,13.7508,13.7955,70400.0
2008-08-12 10:50:00,15.42,15.45,15.38,15.42,142400.0,13.7866,13.8134,13.7508,13.7866,142400.0
2008-08-12 11:00:00,15.42,15.45,15.4,15.45,93400.0,13.7866,13.8134,13.7687,13.8134,93400.0
2008-08-12 11:10:00,15.45,15.49,15.42,15.48,141800.0,13.8134,13.8492,13.7866,13.8402,141800.0
2008-08-12 11:20:00,15.48,15.55,15.47,15.54,239000.0,13.8402,13.9028,13.8313,13.8939,239000.0
2008-08-12 11:30:00,15.54,15.55,15.49,15.53,197600.0,13.8939,13.9028,13.8492,13.8849,197600.0
2008-08-12 11:40:00,15.53,15.54,15.48,15.5,112000.0,13.8849,13.8939,13.8402,13.8581,112000.0
2008-08-12 11:50:00,15.5,15.5,15.47,15.47,173600.0,13.8581,13.8581,13.8313,13.8313,173600.0
2008-08-12 12:00:00,15.47,15.49,15.47,15.48,103800.0,13.8313,13.8492,13.8313,13.8402,103800.0
2008-08-12 12:10:00,15.47,15.49,15.45,15.46,108200.0,13.8313,13.8492,13.8134,13.8224,108200.0
2008-08-12 12:20:00,15.46,15.5,15.45,15.47,191400.0,13.8224,13.8581,13.8134,13.8313,191400.0
2008-08-12 12:30:00,15.47,15.48,15.43,15.45,77000.0,13.8313,13.8402,13.7955,13.8134,77000.0
2008-08-12 12:40:00,15.45,15.47,15.44,15.45,94400.0,13.8134,13.8313,13.8045,13.8134,94400.0
2008-08-12 12:50:00,15.46,15.51,15.45,15.51,147800.0,13.8224,13.8671,13.8134,13.8671,147800.0
2008-08-12 13:00:00,15.51,15.53,15.5,15.51,96000.0,13.8671,13.8849,13.8581,13.8671,96000.0
2008-08-12 13:10:00,15.51,15.52,15.47,15.49,47600.0,13.8671,13.876,13.8313,13.8492,47600.0
2008-08-12 13:20:00,15.49,15.5,15.47,15.47,75400.0,13.8492,13.8581,13.8313,13.8313,75400.0
2008-08-12 13:30:00,15.48,15.49,15.46,15.49,80400.0,13.8402,13.8492,13.8224,13.8492,80400.0
2008-08-12 13:40:00,15.48,15.51,15.47,15.47,34200.0,13.8402,13.8671,13.8313,13.8313,34200.0
2008-08-12 13:50:00,15.47,15.48,15.41,15.44,105400.0,13.8313,13.8402,13.7777,13.8045,105400.0
2008-08-12 14:00:00,15.44,15.49,15.44,15.46,129600.0,13.8045,13.8492,13.8045,13.8224,129600.0
2008-08-12 14:10:00,15.47,15.49,15.46,15.48,62800.0,13.8313,13.8492,13.8224,13.8402,62800.0
2008-08-12 14:20:00,15.48,15.55,15.47,15.54,128000.0,13.8402,13.9028,13.8313,13.8939,128000.0
2008-08-12 14:30:00,15.54,15.54,15.49,15.5,49400.0,13.8939,13.8939,13.8492,13.8581,49400.0
2008-08-12 14:40:00,15.49,15.51,15.47,15.49,81400.0,13.8492,13.8671,13.8313,13.8492,81400.0
2008-08-12 14:50:00,15.49,15.51,15.47,15.47,126600.0,13.8492,13.8671,13.8313,13.8313,126600.0
2008-08-12 15:00:00,15.47,15.48,15.43,15.43,280800.0,13.8313,13.8402,13.7955,13.7955,280800.0
2008-08-12 15:10:00,15.43,15.45,15.39,15.43,412200.0,13.7955,13.8134,13.7598,13.7955,412200.0
2008-08-12 15:20:00,15.43,15.47,15.39,15.44,230200.0,13.7955,13.8313,13.7598,13.8045,230200.0
2008-08-12 15:30:00,15.44,15.44,15.34,15.42,294400.0,13.8045,13.8045,13.7151,13.7866,294400.0
2008-08-12 15:40:00,15.42,15.45,15.38,15.44,404400.0,13.7866,13.8134,13.7508,13.8045,404400.0
2008-08-12 15:50:00,15.44,15.44,15.37,15.44,456000.0,13.8045,13.8045,13.7419,13.8045,456000.0
2008-08-13 09:30:00,15.35,15.59,15.29,15.39,144000.0,13.724,13.9386,13.6704,13.7598,144000.0
2008-08-13 09:40:00,15.38,15.46,15.34,15.46,142200.0,13.7508,13.8224,13.7151,13.8224,142200.0
2008-08-13 09:50:00,15.45,15.47,15.37,15.38,124800.0,13.8134,13.8313,13.7419,13.7508,124800.0
2008-08-13 10:00:00,15.38,15.54,15.34,15.4,178200.0,13.7508,13.8939,13.7151,13.7687,178200.0
2008-08-13 10:10:00,15.4,15.43,15.35,15.4,67600.0,13.7687,13.7955,13.724,13.7687,67600.0
2008-08-13 10:20:00,15.4,15.42,15.33,15.38,107000.0,13.7687,13.7866,13.7061,13.7508,107000.0
2008-08-13 10:30:00,15.37,15.42,15.28,15.29,182000.0,13.7419,13.7866,13.6614,13.6704,182000.0
2008-08-13 10:40:00,15.29,15.33,15.27,15.3,158200.0,13.6704,13.7061,13.6525,13.6793,158200.0
2008-08-13 10:50:00,15.3,15.31,15.27,15.28,168000.0,13.6793,13.6882,13.6525,13.6614,168000.0
2008-08-13 11:00:00,15.28,15.31,15.21,15.22,133600.0,13.6614,13.6882,13.5988,13.6078,133600.0
2008-08-13 11:10:00,15.22,15.29,15.19,15.29,138800.0,13.6078,13.6704,13.581,13.6704,138800.0
2008-08-13 11:20:00,15.29,15.3,15.26,15.26,76200.0,13.6704,13.6793,13.6435,13.6435,76200.0
2008-08-13 11:30:00,15.26,15.26,15.18,15.19,122400.0,13.6435,13.6435,13.572,13.581,122400.0
2008-08-13 11:40:00,15.19,15.19,15.1,15.17,301800.0,13.581,13.581,13.5005,13.5631,301800.0
2008-08-13 11:50:00,15.17,15.17,15.12,15.15,128800.0,13.5631,13.5631,13.5184,13.5452,128800.0
2008-08-13 12:00:00,15.14,15.24,15.13,15.15,176000.0,13.5363,13.6257,13.5273,13.5452,176000.0
2008-08-13 12:10:00,15.14,15.15,15.11,15.15,79200.0,13.5363,13.5452,13.5094,13.5452,79200.0
2008-08-13 12:20:00,15.15,15.15,15.12,15.12,167800.0,13.5452,13.5452,13.5184,13.5184,167800.0
2008-08-13 12:30:00,15.12,15.15,15.1,15.13,108400.0,13.5184,13.5452,13.5005,13.5273,108400.0
2008-08-13 12:40:00,15.13,15.13,15.08,15.08,102800.0,13.5273,13.5273,13.4826,13.4826,102800.0
2008-08-13 12:50:00,15.08,15.12,15.06,15.12,160200.0,13.4826,13.5184,13.4647,13.5184,160200.0
2008-08-13 13:00:00,15.12,15.13,15.1,15.1,91200.0,13.5184,13.5273,13.5005,13.5005,91200.0
2008-08-13 13:10:00,15.1,15.11,15.08,15.09,64200.0,13.5005,13.5094,13.4826,13.4916,64200.0
2008-08-13 13:20:00,15.1,15.15,15.09,15.15,247600.0,13.5005,13.5452,13.4916,13.5452,247600.0
2008-08-13 13:30:00,15.15,15.18,15.13,15.15,348200.0,13.5452,13.572,13.5273,13.5452,348200.0
2008-08-13 13:40:00,15.15,15.17,15.12,15.13,247200.0,13.5452,13.5631,13.5184,13.5273,247200.0
2008-08-13 13:50:00,15.13,15.21,15.13,15.19,172800.0,13.5273,13.5988,13.5273,13.581,172800.0
2008-08-13 14:00:00,15.18,15.2,15.16,15.17,216000.0,13.572,13.5899,13.5541,13.5631,216000.0
2008-08-13 14:10:00,15.17,15.2,15.15,15.2,249600.0,13.5631,13.5899,13.5452,13.5899,249600.0
2008-08-13 14:20:00,15.19,15.22,15.18,15.19,311200.0,13.581,13.6078,13.572,13.581,311200.0
2008-08-13 14:30:00,15.18,15.19,15.16,15.19,196400.0,13.572,13.581,13.5541,13.581,196400.0
2008-08-13 14:40:00,15.19,15.24,15.18,15.22,480200.0,13.581,13.6257,13.572,13.6078,480200.0
2008-08-13 14:50:00,15.22,15.25,15.19,15.24,247400.0,13.6078,13.6346,13.581,13.6257,247400.0
2008-08-13 15:00:00,15.24,15.27,15.24,15.24,424000.0,13.6257,13.6525,13.6257,13.6257,424000.0
2008-08-13 15:10:00,15.25,15.28,15.22,15.22,209600.0,13.6346,13.6614,13.6078,13.6078,209600.0
2008-08-13 15:20:00,15.22,15.22,15.18,15.19,305400.0,13.6078,13.6078,13.572,13.581,305400.0
2008-08-13 15:30:00,15.19,15.21,15.15,15.2,422800.0,13.581,13.5988,13.5452,13.5899,422800.0
2008-08-13 15:40:00,15.2,15.2,15.13,15.17,502200.0,13.5899,13.5899,13.5273,13.5631,502200.0
2008-08-13 15:50:00,15.17,15.18,15.13,15.17,1011200.0,13.5631,13.572,13.5273,13.5631,1011200.0
2008-08-14 09:30:00,15.06,15.2,14.95,15.19,151800.0,13.4647,13.5899,13.3664,13.581,151800.0
2008-08-14 09:40:00,15.19,15.29,15.18,15.24,237600.0,13.581,13.6704,13.572,13.6257,237600.0
2008-08-14 09:50:00,15.24,15.27,15.15,15.23,282000.0,13.6257,13.6525,13.5452,13.6167,282000.0
2008-08-14 10:00:00,15.23,15.24,15.19,15.21,233800.0,13.6167,13.6257,13.581,13.5988,233800.0
2008-08-14 10:10:00,15.21,15.21,15.18,15.2,90200.0,13.5988,13.5988,13.572,13.5899,90200.0
2008-08-14 10:20:00,15.2,15.29,15.19,15.27,153200.0,13.5899,13.6704,13.581,13.6525,153200.0
2008-08-14 10:30:00,15.27,15.3,15.24,15.26,140600.0,13.6525,13.6793,13.6257,13.6435,140600.0
2008-08-14 10:40:00,15.25,15.28,15.24,15.27,205200.0,13.6346,13.6614,13.6257,13.6525,205200.0
2008-08-14 10:50:00,15.27,15.28,15.2,15.28,255600.0,13.6525,13.6614,13.5899,13.6614,255600.0
2008-08-14 11:00:00,15.28,15.35,15.27,15.33,106400.0,13.6614,13.724,13.6525,13.7061,106400.0
2008-08-14 11:10:00,15.33,15.37,15.33,15.37,79200.0,13.7061,13.7419,13.7061,13.7419,79200.0
2008-08-14 11:20:00,15.37,15.4,15.36,15.37,145800.0,13.7419,13.7687,13.733,13.7419,145800.0
2008-08-14 11:30:00,15.37,15.41,15.37,15.4,134200.0,13.7419,13.7777,13.7419,13.7687,134200.0
2008-08-14 11:40:00,15.4,15.4,15.34,15.38,124800.0,13.7687,13.7687,13.7151,13.7508,124800.0
2008-08-14 11:50:00,15.38,15.43,15.36,15.43,155200.0,13.7508,13.7955,13.733,13.7955,155200.0
2008-08-14 12:00:00,15.43,15.43,15.4,15.41,101600.0,13.7955,13.7955,13.7687,13.7777,101600.0
2008-08-14 12:10:00,15.41,15.45,15.4,15.45,111200.0,13.7777,13.8134,13.7687,13.8134,111200.0
2008-08-14 12:20:00,15.44,15.46,15.42,15.44,109200.0,13.8045,13.8224,13.7866,13.8045,109200.0
2008-08-14 12:30:00,15.44,15.49,15.42,15.46,131200.0,13.8045,13.8492,13.7866,13.8224,131200.0
2008-08-14 12:40:00,15.45,15.54,15.45,15.52,153600.0,13.8134,13.8939,13.8134,13.876,153600.0
2008-08-14 12:50:00,15.52,15.53,15.51,15.53,76600.0,13.876,13.8849,13.8671,13.8849,76600.0
2008-08-14 13:00:00,15.52,15.53,15.47,15.47,76800.0,13.876,13.8849,13.8313,13.8313,76800.0
2008-08-14 13:10:00,15.47,15.53,15.47,15.49,105800.0,13.8313,13.8849,13.8313,13.8492,105800.0
2008-08-14 13:20:00,15.49,15.53,15.49,15.52,69800.0,13.8492,13.8849,13.8492,13.876,69800.0
2008-08-14 13:30:00,15.52,15.52,15.47,15.5,99800.0,13.876,13.876,13.8313,13.8581,99800.0
2008-08-14 13:40:00,15.5,15.5,15.45,15.46,163600.0,13.8581,13.8581,13.8134,13.8224,163600.0
2008-08-14 13:50:00,15.46,15.47,15.44,15.47,89000.0,13.8224,13.8313,13.8045,13.8313,89000.0
2008-08-14 14:00:00,15.46,15.53,15.46,15.53,185000.0,13.8224,13.8849,13.8224,13.8849,185000.0
2008-08-14 14:10:00,15.53,15.59,15.49,15.58,139200.0,13.8849,13.9386,13.8492,13.9296,139200.0
2008-08-14 14:20:00,15.58,15.58,15.49,15.54,112600.0,13.9296,13.9296,13.8492,13.8939,112600.0
2008-08-14 14:30:00,15.55,15.55,15.52,15.53,65200.0,13.9028,13.9028,13.876,13.8849,65200.0
2008-08-14 14:40:00,15.53,15.56,15.47,15.49,69600.0,13.8849,13.9118,13.8313,13.8492,69600.0
2008-08-14 14:50:00,15.49,15.52,15.49,15.49,113600.0,13.8492,13.876,13.8492,13.8492,113600.0
2008-08-14 15:00:00,15.49,15.49,15.45,15.47,196000.0,13.8492,13.8492,13.8134,13.8313,196000.0
2008-08-14 15:10:00,15.47,15.55,15.47,15.55,156600.0,13.8313,13.9028,13.8313,13.9028,156600.0
2008-08-14 15:20:00,15.55,15.56,15.49,15.49,241800.0,13.9028,13.9118,13.8492,13.8492,241800.0
2008-08-14 15:30:00,15.5,15.56,15.48,15.55,446800.0,13.8581,13.9118,13.8402,13.9028,446800.0
2008-08-14 15:40:00,15.55,15.58,15.54,15.55,378400.0,13.9028,13.9296,13.8939,13.9028,378400.0
2008-08-14 15:50:00,15.55,15.56,15.51,15.53,517200.0,13.9028,13.9118,13.8671,13.8849,517200.0
2008-08-15 09:30:00,15.6,15.7,15.34,15.7,851200.0,13.9475,14.0369,13.7151,14.0369,851200.0
2008-08-15 09:40:00,15.7,15.74,15.64,15.69,214000.0,14.0369,14.0727,13.9833,14.028,214000.0
2008-08-15 09:50:00,15.68,15.69,15.63,15.68,274200.0,14.0191,14.028,13.9744,14.0191,274200.0
2008-08-15 10:00:00,15.68,15.68,15.49,15.52,266400.0,14.0191,14.0191,13.8492,13.876,266400.0
2008-08-15 10:10:00,15.52,15.56,15.42,15.45,115000.0,13.876,13.9118,13.7866,13.8134,115000.0
2008-08-15 10:20:00,15.46,15.49,15.35,15.36,281400.0,13.8224,13.8492,13.724,13.733,281400.0
2008-08-15 10:30:00,15.38,15.43,15.36,15.41,189000.0,13.7508,13.7955,13.733,13.7777,189000.0
2008-08-15 10:40:00,15.41,15.43,15.39,15.42,254200.0,13.7777,13.7955,13.7598,13.7866,254200.0
2008-08-15 10:50:00,15.43,15.44,15.39,15.42,211600.0,13.7955,13.8045,13.7598,13.7866,211600.0
2008-08-15 11:00:00,15.42,15.42,15.37,15.38,159000.0,13.7866,13.7866,13.7419,13.7508,159000.0
2008-08-15 11:10:00,15.38,15.4,15.36,15.38,186400.0,13.7508,13.7687,13.733,13.7508,186400.0
2008-08-15 11:20:00,15.38,15.43,15.36,15.42,107000.0,13.7508,13.7955,13.733,13.7866,107000.0
2008-08-15 11:30:00,15.42,15.43,15.38,15.4,111800.0,13.7866,13.7955,13.7508,13.7687,111800.0
2008-08-15 11:40:00,15.4,15.4,15.36,15.38,57400.0,13.7687,13.7687,13.733,13.7508,57400.0
2008-08-15 11:50:00,15.38,15.38,15.31,15.35,128600.0,13.7508,13.7508,13.6882,13.724,128600.0
2008-08-15 12:00:00,15.34,15.37,15.33,15.33,65400.0,13.7151,13.7419,13.7061,13.7061,65400.0
2008-08-15 12:10:00,15.33,15.37,15.3,15.37,59200.0,13.7061,13.7419,13.6793,13.7419,59200.0
2008-08-15 12:20:00,15.37,15.38,15.34,15.35,43800.0,13.7419,13.7508,13.7151,13.724,43800.0
2008-08-15 12:30:00,15.36,15.4,15.36,15.4,33800.0,13.733,13.7687,13.733,13.7687,33800.0
2008-08-15 12:40:00,15.4,15.4,15.37,15.38,54000.0,13.7687,13.7687,13.7419,13.7508,54000.0
2008-08-15 12:50:00,15.38,15.41,15.37,15.38,39000.0,13.7508,13.7777,13.7419,13.7508,39000.0
2008-08-15 13:00:00,15.38,15.38,15.35,15.36,78400.0,13.7508,13.7508,13.724,13.733,78400.0
2008-08-15 13:10:00,15.36,15.36,15.33,15.35,97600.0,13.733,13.733,13.7061,13.724,97600.0
2008-08-15 13:20:00,15.35,15.35,15.33,15.34,83400.0,13.724,13.724,13.7061,13.7151,83400.0
2008-08-15 13:30:00,15.33,15.36,15.33,15.36,76000.0,13.7061,13.733,13.7061,13.733,76000.0
2008-08-15 13:40:00,15.36,15.37,15.33,15.33,107000.0,13.733,13.7419,13.7061,13.7061,107000.0
2008-08-15 13:50:00,15.33,15.34,15.31,15.32,41800.0,13.7061,13.7151,13.6882,13.6972,41800.0
2008-08-15 14:00:00,15.32,15.34,15.3,15.3,79400.0,13.6972,13.7151,13.6793,13.6793,79400.0
2008-08-15 14:10:00,15.31,15.32,15.3,15.31,59000.0,13.6882,13.6972,13.6793,13.6882,59000.0
2008-08-15 14:20:00,15.31,15.34,15.27,15.29,129800.0,13.6882,13.7151,13.6525,13.6704,129800.0
2008-08-15 14:30:00,15.29,15.31,15.28,15.28,85400.0,13.6704,13.6882,13.6614,13.6614,85400.0
2008-08-15 14:40:00,15.28,15.3,15.26,15.28,69400.0,13.6614,13.6793,13.6435,13.6614,69400.0
2008-08-15 14:50:00,15.28,15.31,15.28,15.31,76000.0,13.6614,13.6882,13.6614,13.6882,76000.0
2008-08-15 15:00:00,15.3,15.36,15.3,15.33,125400.0,13.6793,13.733,13.6793,13.7061,125400.0
2008-08-15 15:10:00,15.33,15.35,15.32,15.34,134800.0,13.7061,13.724,13.6972,13.7151,134800.0
2008-08-15 15:20:00,15.34,15.4,15.34,15.39,156000.0,13.7151,13.7687,13.7151,13.7598,156000.0
2008-08-15 15:30:00,15.39,15.4,15.38,15.39,223000.0,13.7598,13.7687,13.7508,13.7598,223000.0
2008-08-15 15:40:00,15.4,15.4,15.34,15.35,173400.0,13.7687,13.7687,13.7151,13.724,173400.0
2008-08-15 15:50:00,15.36,15.39,15.36,15.39,349600.0,13.733,13.7598,13.733,13.7598,349600.0
2008-08-18 09:30:00,15.43,15.52,15.38,15.42,141200.0,13.7955,13.876,13.7508,13.7866,141200.0
2008-08-18 09:40:00,15.42,15.46,15.35,15.37,136000.0,13.7866,13.8224,13.724,13.7419,136000.0
2008-08-18 09:50:00,15.37,15.43,15.3,15.39,82400.0,13.7419,13.7955,13.6793,13.7598,82400.0
2008-08-18 10:00:00,15.38,15.42,15.36,15.37,93800.0,13.7508,13.7866,13.733,13.7419,93800.0
2008-08-18 10:10:00,15.37,15.45,15.35,15.36,173000.0,13.7419,13.8134,13.724,13.733,173000.0
2008-08-18 10:20:00,15.36,15.36,15.3,15.32,128000.0,13.733,13.733,13.6793,13.6972,128000.0
2008-08-18 10:30:00,15.32,15.33,15.26,15.29,243000.0,13.6972,13.7061,13.6435,13.6704,243000.0
2008-08-18 10:40:00,15.29,15.33,15.28,15.28,155200.0,13.6704,13.7061,13.6614,13.6614,155200.0
2008-08-18 10:50:00,15.28,15.3,15.26,15.28,146000.0,13.6614,13.6793,13.6435,13.6614,146000.0
2008-08-18 11:00:00,15.29,15.3,15.24,15.27,78200.0,13.6704,13.6793,13.6257,13.6525,78200.0
2008-08-18 11:10:00,15.28,15.3,15.22,15.26,116800.0,13.6614,13.6793,13.6078,13.6435,116800.0
2008-08-18 11:20:00,15.26,15.29,15.22,15.24,155600.0,13.6435,13.6704,13.6078,13.6257,155600.0
2008-08-18 11:30:00,15.24,15.25,15.21,15.21,73200.0,13.6257,13.6346,13.5988,13.5988,73200.0
2008-08-18 11:40:00,15.21,15.21,15.15,15.18,105200.0,13.5988,13.5988,13.5452,13.572,105200.0
2008-08-18 11:50:00,15.18,15.18,15.1,15.1,139000.0,13.572,13.572,13.5005,13.5005,139000.0
2008-08-18 12:00:00,15.1,15.1,15.04,15.08,183600.0,13.5005,13.5005,13.4468,13.4826,183600.0
2008-08-18 12:10:00,15.08,15.08,15.03,15.05,103200.0,13.4826,13.4826,13.4379,13.4558,103200.0
2008-08-18 12:20:00,15.05,15.11,15.03,15.1,225600.0,13.4558,13.5094,13.4379,13.5005,225600.0
2008-08-18 12:30:00,15.11,15.11,15.05,15.06,90800.0,13.5094,13.5094,13.4558,13.4647,90800.0
2008-08-18 12:40:00,15.06,15.06,15.01,15.05,62800.0,13.4647,13.4647,13.42,13.4558,62800.0
2008-08-18 12:50:00,15.05,15.05,15.02,15.03,78200.0,13.4558,13.4558,13.429,13.4379,78200.0
2008-08-18 13:00:00,15.04,15.08,15.03,15.07,107000.0,13.4468,13.4826,13.4379,13.4737,107000.0
2008-08-18 13:10:00,15.07,15.09,15.06,15.08,104200.0,13.4737,13.4916,13.4647,13.4826,104200.0
2008-08-18 13:20:00,15.08,15.15,15.08,15.13,194000.0,13.4826,13.5452,13.4826,13.5273,194000.0
2008-08-18 13:30:00,15.14,15.19,15.13,15.18,206000.0,13.5363,13.581,13.5273,13.572,206000.0
2008-08-18 13:40:00,15.18,15.19,15.09,15.09,189400.0,13.572,13.581,13.4916,13.4916,189400.0
2008-08-18 13:50:00,15.09,15.13,15.07,15.07,163800.0,13.4916,13.5273,13.4737,13.4737,163800.0
2008-08-18 14:00:00,15.07,15.08,15.05,15.06,92600.0,13.4737,13.4826,13.4558,13.4647,92600.0
2008-08-18 14:10:00,15.06,15.1,15.02,15.02,146600.0,13.4647,13.5005,13.429,13.429,146600.0
2008-08-18 14:20:00,15.02,15.06,15.01,15.04,114200.0,13.429,13.4647,13.42,13.4468,114200.0
2008-08-18 14:30:00,15.05,15.05,14.97,15.01,154000.0,13.4558,13.4558,13.3843,13.42,154000.0
2008-08-18 14:40:00,15.0,15.06,15.0,15.06,132200.0,13.4111,13.4647,13.4111,13.4647,132200.0
2008-08-18 14:50:00,15.06,15.09,15.03,15.08,138400.0,13.4647,13.4916,13.4379,13.4826,138400.0
2008-08-18 15:00:00,15.08,15.09,15.02,15.04,429000.0,13.4826,13.4916,13.429,13.4468,429000.0
2008-08-18 15:10:00,15.04,15.11,15.04,15.1,141400.0,13.4468,13.5094,13.4468,13.5005,141400.0
2008-08-18 15:20:00,15.1,15.14,15.07,15.12,150600.0,13.5005,13.5363,13.4737,13.5184,150600.0
2008-08-18 15:30:00,15.12,15.19,15.11,15.17,222200.0,13.5184,13.581,13.5094,13.5631,222200.0
2008-08-18 15:40:00,15.17,15.17,15.09,15.13,358400.0,13.5631,13.5631,13.4916,13.5273,358400.0
2008-08-18 15:50:00,15.13,15.2,15.11,15.19,417200.0,13.5273,13.5899,13.5094,13.581,417200.0
2008-08-19 09:30:00,15.15,15.18,14.98,15.11,131200.0,13.5452,13.572,13.3932,13.5094,131200.0
2008-08-19 09:40:00,15.09,15.09,14.92,14.92,182400.0,13.4916,13.4916,13.3396,13.3396,182400.0
2008-08-19 09:50:00,14.92,15.02,14.9,15.02,228200.0,13.3396,13.429,13.3217,13.429,228200.0
2008-08-19 10:00:00,15.02,15.02,14.9,14.92,70800.0,13.429,13.429,13.3217,13.3396,70800.0
2008-08-19 10:10:00,14.92,14.93,14.9,14.92,72800.0,13.3396,13.3485,13.3217,13.3396,72800.0
2008-08-19 10:20:00,14.92,14.94,14.88,14.89,73400.0,13.3396,13.3574,13.3038,13.3127,73400.0
2008-08-19 10:30:00,14.9,14.95,14.89,14.93,91400.0,13.3217,13.3664,13.3127,13.3485,91400.0
2008-08-19 10:40:00,14.93,14.95,14.93,14.93,120400.0,13.3485,13.3664,13.3485,13.3485,120400.0
2008-08-19 10:50:00,14.93,14.93,14.88,14.89,169000.0,13.3485,13.3485,13.3038,13.3127,169000.0
2008-08-19 11:00:00,14.89,14.9,14.84,14.86,2132400.0,13.3127,13.3217,13.268,13.2859,2132400.0
2008-08-19 11:10:00,14.85,14.88,14.85,14.86,145800.0,13.277,13.3038,13.277,13.2859,145800.0
2008-08-19 11:20:00,14.85,14.85,14.81,14.84,204200.0,13.277,13.277,13.2412,13.268,204200.0
2008-08-19 11:30:00,14.84,14.85,14.79,14.8,136000.0,13.268,13.277,13.2233,13.2323,136000.0
2008-08-19 11:40:00,14.79,14.83,14.79,14.81,105800.0,13.2233,13.2591,13.2233,13.2412,105800.0
2008-08-19 11:50:00,14.81,14.81,14.74,14.76,129800.0,13.2412,13.2412,13.1786,13.1965,129800.0
2008-08-19 12:00:00,14.76,14.76,14.71,14.72,137400.0,13.1965,13.1965,13.1518,13.1607,137400.0
2008-08-19 12:10:00,14.72,14.81,14.72,14.81,83800.0,13.1607,13.2412,13.1607,13.2412,83800.0
2008-08-19 12:20:00,14.81,14.83,14.8,14.81,61400.0,13.2412,13.2591,13.2323,13.2412,61400.0
2008-08-19 12:30:00,14.82,14.92,14.82,14.9,100800.0,13.2502,13.3396,13.2502,13.3217,100800.0
2008-08-19 12:40:00,14.9,14.92,14.88,14.9,160400.0,13.3217,13.3396,13.3038,13.3217,160400.0
2008-08-19 12:50:00,14.9,14.91,14.88,14.88,167800.0,13.3217,13.3306,13.3038,13.3038,167800.0
2008-08-19 13:00:00,14.88,14.9,14.88,14.89,90200.0,13.3038,13.3217,13.3038,13.3127,90200.0
2008-08-19 13:10:00,14.89,14.99,14.89,14.92,121800.0,13.3127,13.4021,13.3127,13.3396,121800.0
2008-08-19 13:20:00,14.91,14.97,14.91,14.96,67200.0,13.3306,13.3843,13.3306,13.3753,67200.0
2008-08-19 13:30:00,14.96,15.0,14.95,14.96,99200.0,13.3753,13.4111,13.3664,13.3753,99200.0
2008-08-19 13:40:00,14.96,14.97,14.92,14.93,95200.0,13.3753,13.3843,13.3396,13.3485,95200.0
2008-08-19 13:50:00,14.93,14.94,14.88,14.88,72200.0,13.3485,13.3574,13.3038,13.3038,72200.0
2008-08-19 14:00:00,14.88,14.94,14.88,14.94,182400.0,13.3038,13.3574,13.3038,13.3574,182400.0
2008-08-19 14:10:00,14.94,14.95,14.88,14.89,102600.0,13.3574,13.3664,13.3038,13.3127,102600.0
2008-08-19 14:20:00,14.9,14.9,14.88,14.88,109000.0,13.3217,13.3217,13.3038,13.3038,109000.0
2008-08-19 14:30:00,14.88,14.9,14.88,14.88,83200.0,13.3038,13.3217,13.3038,13.3038,83200.0
2008-08-19 14:40:00,14.88,14.9,14.88,14.88,93800.0,13.3038,13.3217,13.3038,13.3038,93800.0
2008-08-19 14:50:00,14.88,14.93,14.88,14.88,151000.0,13.3038,13.3485,13.3038,13.3038,151000.0
2008-08-19 15:00:00,14.88,14.88,14.87,14.88,227400.0,13.3038,13.3038,13.2949,13.3038,227400.0
2008-08-19 15:10:00,14.88,14.89,14.88,14.88,155800.0,13.3038,13.3127,13.3038,13.3038,155800.0
2008-08-19 15:20:00,14.88,14.92,14.87,14.89,230000.0,13.3038,13.3396,13.2949,13.3127,230000.0
2008-08-19 15:30:00,14.88,14.89,14.87,14.88,232800.0,13.3038,13.3127,13.2949,13.3038,232800.0
2008-08-19 15:40:00,14.88,14.92,14.88,14.88,287400.0,13.3038,13.3396,13.3038,13.3038,287400.0
2008-08-19 15:50:00,14.88,14.92,14.84,14.88,551200.0,13.3038,13.3396,13.268,13.3038,551200.0
2008-08-20 09:30:00,14.97,15.08,14.86,15.06,101400.0,13.3843,13.4826,13.2859,13.4647,101400.0
2008-08-20 09:40:00,15.05,15.05,14.79,14.8,129200.0,13.4558,13.4558,13.2233,13.2323,129200.0
2008-08-20 09:50:00,14.8,14.81,14.7,14.74,333600.0,13.2323,13.2412,13.1429,13.1786,333600.0
2008-08-20 10:00:00,14.74,14.76,14.63,14.65,204000.0,13.1786,13.1965,13.0803,13.0982,204000.0
2008-08-20 10:10:00,14.65,14.81,14.64,14.76,168600.0,13.0982,13.2412,13.0892,13.1965,168600.0
2008-08-20 10:20:00,14.76,14.86,14.73,14.74,88000.0,13.1965,13.2859,13.1697,13.1786,88000.0
2008-08-20 10:30:00,14.75,14.9,14.75,14.81,121600.0,13.1876,13.3217,13.1876,13.2412,121600.0
2008-08-20 10:40:00,14.81,14.93,14.79,14.92,96000.0,13.2412,13.3485,13.2233,13.3396,96000.0
2008-08-20 10:50:00,14.92,15.08,14.92,15.04,159800.0,13.3396,13.4826,13.3396,13.4468,159800.0
2008-08-20 11:00:00,15.05,15.08,14.99,15.01,154800.0,13.4558,13.4826,13.4021,13.42,154800.0
2008-08-20 11:10:00,15.01,15.09,14.99,15.0,99000.0,13.42,13.4916,13.4021,13.4111,99000.0
2008-08-20 11:20:00,15.0,15.05,14.99,15.02,52600.0,13.4111,13.4558,13.4021,13.429,52600.0
2008-08-20 11:30:00,15.02,15.02,14.87,14.87,80000.0,13.429,13.429,13.2949,13.2949,80000.0
2008-08-20 11:40:00,14.87,14.87,14.83,14.85,102400.0,13.2949,13.2949,13.2591,13.277,102400.0
2008-08-20 11:50:00,14.85,14.89,14.85,14.86,76800.0,13.277,13.3127,13.277,13.2859,76800.0
2008-08-20 12:00:00,14.86,14.88,14.76,14.8,143400.0,13.2859,13.3038,13.1965,13.2323,143400.0
2008-08-20 12:10:00,14.8,14.81,14.75,14.8,193600.0,13.2323,13.2412,13.1876,13.2323,193600.0
2008-08-20 12:20:00,14.81,14.9,14.79,14.87,135600.0,13.2412,13.3217,13.2233,13.2949,135600.0
2008-08-20 12:30:00,14.87,14.94,14.87,14.9,122400.0,13.2949,13.3574,13.2949,13.3217,122400.0
2008-08-20 12:40:00,14.9,14.91,14.87,14.87,86000.0,13.3217,13.3306,13.2949,13.2949,86000.0
2008-08-20 12:50:00,14.87,14.88,14.84,14.88,90400.0,13.2949,13.3038,13.268,13.3038,90400.0
2008-08-20 13:00:00,14.88,14.96,14.88,14.95,81800.0,13.3038,13.3753,13.3038,13.3664,81800.0
2008-08-20 13:10:00,14.95,14.96,14.95,14.96,84000.0,13.3664,13.3753,13.3664,13.3753,84000.0
2008-08-20 13:20:00,14.97,14.98,14.94,14.95,88000.0,13.3843,13.3932,13.3574,13.3664,88000.0
2008-08-20 13:30:00,14.95,14.97,14.94,14.95,60800.0,13.3664,13.3843,13.3574,13.3664,60800.0
2008-08-20 13:40:00,14.94,14.97,14.93,14.95,73800.0,13.3574,13.3843,13.3485,13.3664,73800.0
2008-08-20 13:50:00,14.96,14.97,14.95,14.96,68200.0,13.3753,13.3843,13.3664,13.3753,68200.0
2008-08-20 14:00:00,14.96,14.96,14.88,14.89,124400.0,13.3753,13.3753,13.3038,13.3127,124400.0
2008-08-20 14:10:00,14.89,14.91,14.83,14.83,132400.0,13.3127,13.3306,13.2591,13.2591,132400.0
2008-08-20 14:20:00,14.83,14.87,14.8,14.85,111000.0,13.2591,13.2949,13.2323,13.277,111000.0
2008-08-20 14:30:00,14.85,14.88,14.84,14.87,146200.0,13.277,13.3038,13.268,13.2949,146200.0
2008-08-20 14:40:00,14.87,14.91,14.86,14.9,252400.0,13.2949,13.3306,13.2859,13.3217,252400.0
2008-08-20 14:50:00,14.9,14.95,14.9,14.94,233400.0,13.3217,13.3664,13.3217,13.3574,233400.0
2008-08-20 15:00:00,14.94,14.97,14.91,14.94,182600.0,13.3574,13.3843,13.3306,13.3574,182600.0
2008-08-20 15:10:00,14.94,14.95,14.9,14.9,178200.0,13.3574,13.3664,13.3217,13.3217,178200.0
2008-08-20 15:20:00,14.9,14.94,14.88,14.94,212200.0,13.3217,13.3574,13.3038,13.3574,212200.0
2008-08-20 15:30:00,14.94,15.0,14.9,14.95,452600.0,13.3574,13.4111,13.3217,13.3664,452600.0
2008-08-20 15:40:00,14.96,15.02,14.96,15.0,273200.0,13.3753,13.429,13.3753,13.4111,273200.0
2008-08-20 15:50:00,14.99,15.01,14.95,14.97,434200.0,13.4021,13.42,13.3664,13.3843,434200.0
2008-08-21 09:30:00,14.81,14.82,14.65,14.72,80800.0,13.2412,13.2502,13.0982,13.1607,80800.0
2008-08-21 09:40:00,14.7,14.81,14.7,14.71,108200.0,13.1429,13.2412,13.1429,13.1518,108200.0
2008-08-21 09:50:00,14.7,14.89,14.7,14.89,92600.0,13.1429,13.3127,13.1429,13.3127,92600.0
2008-08-21 10:00:00,14.89,14.9,14.8,14.8,164400.0,13.3127,13.3217,13.2323,13.2323,164400.0
2008-08-21 10:10:00,14.81,14.86,14.8,14.86,48000.0,13.2412,13.2859,13.2323,13.2859,48000.0
2008-08-21 10:20:00,14.85,14.88,14.8,14.81,94800.0,13.277,13.3038,13.2323,13.2412,94800.0
2008-08-21 10:30:00,14.81,14.81,14.74,14.77,122800.0,13.2412,13.2412,13.1786,13.2054,122800.0
2008-08-21 10:40:00,14.78,14.78,14.67,14.72,158400.0,13.2144,13.2144,13.116,13.1607,158400.0
2008-08-21 10:50:00,14.73,14.74,14.65,14.71,225400.0,13.1697,13.1786,13.0982,13.1518,225400.0
2008-08-21 11:00:00,14.71,14.72,14.66,14.67,85000.0,13.1518,13.1607,13.1071,13.116,85000.0
2008-08-21 11:10:00,14.67,14.69,14.64,14.67,171600.0,13.116,13.1339,13.0892,13.116,171600.0
2008-08-21 11:20:00,14.67,14.74,14.67,14.74,135000.0,13.116,13.1786,13.116,13.1786,135000.0
2008-08-21 11:30:00,14.74,14.75,14.72,14.74,95600.0,13.1786,13.1876,13.1607,13.1786,95600.0
2008-08-21 11:40:00,14.74,14.81,14.74,14.76,120600.0,13.1786,13.2412,13.1786,13.1965,120600.0
2008-08-21 11:50:00,14.76,14.76,14.7,14.71,213600.0,13.1965,13.1965,13.1429,13.1518,213600.0
2008-08-21 12:00:00,14.71,14.81,14.71,14.76,145400.0,13.1518,13.2412,13.1518,13.1965,145400.0
2008-08-21 12:10:00,14.76,14.78,14.74,14.77,47000.0,13.1965,13.2144,13.1786,13.2054,47000.0
2008-08-21 12:20:00,14.77,14.77,14.69,14.69,131600.0,13.2054,13.2054,13.1339,13.1339,131600.0
2008-08-21 12:30:00,14.69,14.7,14.67,14.68,98600.0,13.1339,13.1429,13.116,13.125,98600.0
2008-08-21 12:40:00,14.68,14.68,14.64,14.66,189600.0,13.125,13.125,13.0892,13.1071,189600.0
2008-08-21 12:50:00,14.67,14.69,14.66,14.68,62600.0,13.116,13.1339,13.1071,13.125,62600.0
2008-08-21 13:00:00,14.68,14.69,14.67,14.69,122800.0,13.125,13.1339,13.116,13.1339,122800.0
2008-08-21 13:10:00,14.69,14.73,14.68,14.72,146200.0,13.1339,13.1697,13.125,13.1607,146200.0
2008-08-21 13:20:00,14.72,14.73,14.66,14.67,98800.0,13.1607,13.1697,13.1071,13.116,98800.0
2008-08-21 13:30:00,14.67,14.7,14.65,14.7,181000.0,13.116,13.1429,13.0982,13.1429,181000.0
2008-08-21 13:40:00,14.7,14.7,14.65,14.7,177800.0,13.1429,13.1429,13.0982,13.1429,177800.0
2008-08-21 13:50:00,14.7,14.72,14.68,14.71,228200.0,13.1429,13.1607,13.125,13.1518,228200.0
2008-08-21 14:00:00,14.71,14.73,14.69,14.72,150600.0,13.1518,13.1697,13.1339,13.1607,150600.0
2008-08-21 14:10:00,14.73,14.8,14.72,14.76,162200.0,13.1697,13.2323,13.1607,13.1965,162200.0
2008-08-21 14:20:00,14.76,14.81,14.76,14.79,143400.0,13.1965,13.2412,13.1965,13.2233,143400.0
2008-08-21 14:30:00,14.79,14.84,14.79,14.83,122600.0,13.2233,13.268,13.2233,13.2591,122600.0
2008-08-21 14:40:00,14.83,14.87,14.81,14.86,193200.0,13.2591,13.2949,13.2412,13.2859,193200.0
2008-08-21 14:50:00,14.86,14.86,14.81,14.81,122400.0,13.2859,13.2859,13.2412,13.2412,122400.0
2008-08-21 15:00:00,14.82,14.85,14.82,14.85,240600.0,13.2502,13.277,13.2502,13.277,240600.0
2008-08-21 15:10:00,14.85,14.88,14.84,14.87,105800.0,13.277,13.3038,13.268,13.2949,105800.0
2008-08-21 15:20:00,14.87,14.88,14.86,14.88,190400.0,13.2949,13.3038,13.2859,13.3038,190400.0
2008-08-21 15:30:00,14.88,14.96,14.87,14.95,569800.0,13.3038,13.3753,13.2949,13.3664,569800.0
2008-08-21 15:40:00,14.95,14.97,14.93,14.95,334200.0,13.3664,13.3843,13.3485,13.3664,334200.0
2008-08-21 15:50:00,14.95,14.97,14.94,14.96,527800.0,13.3664,13.3843,13.3574,13.3753,527800.0
2008-08-22 09:30:00,14.95,15.11,14.85,14.99,116400.0,13.3664,13.5094,13.277,13.4021,116400.0
2008-08-22 09:40:00,15.0,15.11,14.97,15.1,87000.0,13.4111,13.5094,13.3843,13.5005,87000.0
2008-08-22 09:50:00,15.1,15.1,15.03,15.09,91400.0,13.5005,13.5005,13.4379,13.4916,91400.0
2008-08-22 10:00:00,15.09,15.15,15.03,15.11,177800.0,13.4916,13.5452,13.4379,13.5094,177800.0
2008-08-22 10:10:00,15.11,15.17,15.1,15.17,92600.0,13.5094,13.5631,13.5005,13.5631,92600.0
2008-08-22 10:20:00,15.17,15.21,15.14,15.15,123400.0,13.5631,13.5988,13.5363,13.5452,123400.0
2008-08-22 10:30:00,15.15,15.21,15.13,15.19,96600.0,13.5452,13.5988,13.5273,13.581,96600.0
2008-08-22 10:40:00,15.19,15.19,15.13,15.17,82600.0,13.581,13.581,13.5273,13.5631,82600.0
2008-08-22 10:50:00,15.17,15.18,15.11,15.11,101800.0,13.5631,13.572,13.5094,13.5094,101800.0
2008-08-22 11:00:00,15.11,15.16,15.09,15.1,104400.0,13.5094,13.5541,13.4916,13.5005,104400.0
2008-08-22 11:10:00,15.1,15.12,15.07,15.1,87600.0,13.5005,13.5184,13.4737,13.5005,87600.0
2008-08-22 11:20:00,15.1,15.11,15.06,15.09,67000.0,13.5005,13.5094,13.4647,13.4916,67000.0
2008-08-22 11:30:00,15.09,15.13,15.06,15.06,67000.0,13.4916,13.5273,13.4647,13.4647,67000.0
2008-08-22 11:40:00,15.06,15.1,15.06,15.08,76400.0,13.4647,13.5005,13.4647,13.4826,76400.0
2008-08-22 11:50:00,15.08,15.12,15.07,15.12,51200.0,13.4826,13.5184,13.4737,13.5184,51200.0
2008-08-22 12:00:00,15.11,15.12,15.03,15.05,115200.0,13.5094,13.5184,13.4379,13.4558,115200.0
2008-08-22 12:10:00,15.05,15.09,15.03,15.04,76400.0,13.4558,13.4916,13.4379,13.4468,76400.0
2008-08-22 12:20:00,15.04,15.08,15.02,15.07,30800.0,13.4468,13.4826,13.429,13.4737,30800.0
2008-08-22 12:30:00,15.06,15.08,15.05,15.06,44200.0,13.4647,13.4826,13.4558,13.4647,44200.0
2008-08-22 12:40:00,15.06,15.09,15.06,15.06,46200.0,13.4647,13.4916,13.4647,13.4647,46200.0
2008-08-22 12:50:00,15.06,15.12,15.05,15.12,46000.0,13.4647,13.5184,13.4558,13.5184,46000.0
2008-08-22 13:00:00,15.11,15.15,15.11,15.13,154800.0,13.5094,13.5452,13.5094,13.5273,154800.0
2008-08-22 13:10:00,15.14,15.15,15.12,15.13,71600.0,13.5363,13.5452,13.5184,13.5273,71600.0
2008-08-22 13:20:00,15.13,15.15,15.13,15.14,27000.0,13.5273,13.5452,13.5273,13.5363,27000.0
2008-08-22 13:30:00,15.14,15.15,15.13,15.15,69000.0,13.5363,13.5452,13.5273,13.5452,69000.0
2008-08-22 13:40:00,15.15,15.17,15.13,15.17,55400.0,13.5452,13.5631,13.5273,13.5631,55400.0
2008-08-22 13:50:00,15.17,15.17,15.15,15.16,67600.0,13.5631,13.5631,13.5452,13.5541,67600.0
2008-08-22 14:00:00,15.15,15.15,15.12,15.15,116000.0,13.5452,13.5452,13.5184,13.5452,116000.0
2008-08-22 14:10:00,15.15,15.17,15.13,15.15,53800.0,13.5452,13.5631,13.5273,13.5452,53800.0
2008-08-22 14:20:00,15.15,15.22,15.14,15.18,103200.0,13.5452,13.6078,13.5363,13.572,103200.0
2008-08-22 14:30:00,15.18,15.2,15.16,15.18,113000.0,13.572,13.5899,13.5541,13.572,113000.0
2008-08-22 14:40:00,15.18,15.21,15.15,15.16,94800.0,13.572,13.5988,13.5452,13.5541,94800.0
2008-08-22 14:50:00,15.16,15.2,15.13,15.18,180000.0,13.5541,13.5899,13.5273,13.572,180000.0
2008-08-22 15:00:00,15.18,15.19,15.16,15.19,177800.0,13.572,13.581,13.5541,13.581,177800.0
2008-08-22 15:10:00,15.19,15.21,15.17,15.18,172400.0,13.581,13.5988,13.5631,13.572,172400.0
2008-08-22 15:20:00,15.19,15.19,15.13,15.13,190000.0,13.581,13.581,13.5273,13.5273,190000.0
2008-08-22 15:30:00,15.13,15.19,15.13,15.16,253000.0,13.5273,13.581,13.5273,13.5541,253000.0
2008-08-22 15:40:00,15.16,15.18,15.15,15.17,373000.0,13.5541,13.572,13.5452,13.5631,373000.0
2008-08-22 15:50:00,15.15,15.17,15.14,15.15,304600.0,13.5452,13.5631,13.5363,13.5452,304600.0
2008-08-25 09:30:00,15.03,15.1,14.79,14.79,160000.0,13.4379,13.5005,13.2233,13.2233,160000.0
2008-08-25 09:40:00,14.79,14.81,14.68,14.71,377400.0,13.2233,13.2412,13.125,13.1518,377400.0
2008-08-25 09:50:00,14.71,14.76,14.69,14.74,201200.0,13.1518,13.1965,13.1339,13.1786,201200.0
2008-08-25 10:00:00,14.75,14.81,14.67,14.74,306600.0,13.1876,13.2412,13.116,13.1786,306600.0
2008-08-25 10:10:00,14.74,14.79,14.7,14.77,111800.0,13.1786,13.2233,13.1429,13.2054,111800.0
2008-08-25 10:20:00,14.77,14.79,14.73,14.74,114600.0,13.2054,13.2233,13.1697,13.1786,114600.0
2008-08-25 10:30:00,14.73,14.74,14.67,14.68,151000.0,13.1697,13.1786,13.116,13.125,151000.0
2008-08-25 10:40:00,14.68,14.72,14.64,14.64,139000.0,13.125,13.1607,13.0892,13.0892,139000.0
2008-08-25 10:50:00,14.65,14.65,14.55,14.59,166400.0,13.0982,13.0982,13.0088,13.0445,166400.0
2008-08-25 11:00:00,14.59,14.59,14.53,14.54,131600.0,13.0445,13.0445,12.9909,12.9998,131600.0
2008-08-25 11:10:00,14.53,14.59,14.53,14.59,156200.0,12.9909,13.0445,12.9909,13.0445,156200.0
2008-08-25 11:20:00,14.6,14.61,14.57,14.58,117000.0,13.0535,13.0624,13.0266,13.0356,117000.0
2008-08-25 11:30:00,14.57,14.57,14.49,14.5,306200.0,13.0266,13.0266,12.9551,12.964,306200.0
2008-08-25 11:40:00,14.5,14.51,14.47,14.49,227800.0,12.964,12.973,12.9372,12.9551,227800.0
2008-08-25 11:50:00,14.49,14.5,14.34,14.38,432200.0,12.9551,12.964,12.821,12.8568,432200.0
2008-08-25 12:00:00,14.38,14.43,14.36,14.41,270200.0,12.8568,12.9015,12.8389,12.8836,270200.0
2008-08-25 12:10:00,14.4,14.44,14.38,14.43,146800.0,12.8746,12.9104,12.8568,12.9015,146800.0
2008-08-25 12:20:00,14.44,14.47,14.42,14.46,234400.0,12.9104,12.9372,12.8925,12.9283,234400.0
2008-08-25 12:30:00,14.46,14.49,14.44,14.49,142800.0,12.9283,12.9551,12.9104,12.9551,142800.0
2008-08-25 12:40:00,14.49,14.52,14.49,14.51,144200.0,12.9551,12.9819,12.9551,12.973,144200.0
2008-08-25 12:50:00,14.51,14.52,14.47,14.49,179000.0,12.973,12.9819,12.9372,12.9551,179000.0
2008-08-25 13:00:00,14.49,14.49,14.46,14.49,264200.0,12.9551,12.9551,12.9283,12.9551,264200.0
2008-08-25 13:10:00,14.49,14.49,14.43,14.44,116800.0,12.9551,12.9551,12.9015,12.9104,116800.0
2008-08-25 13:20:00,14.44,14.48,14.44,14.47,118600.0,12.9104,12.9462,12.9104,12.9372,118600.0
2008-08-25 13:30:00,14.47,14.51,14.46,14.5,118800.0,12.9372,12.973,12.9283,12.964,118800.0
2008-08-25 13:40:00,14.51,14.54,14.44,14.46,170200.0,12.973,12.9998,12.9104,12.9283,170200.0
2008-08-25 13:50:00,14.45,14.47,14.43,14.44,211000.0,12.9193,12.9372,12.9015,12.9104,211000.0
2008-08-25 14:00:00,14.43,14.45,14.42,14.43,204000.0,12.9015,12.9193,12.8925,12.9015,204000.0
2008-08-25 14:10:00,14.43,14.46,14.4,14.44,178600.0,12.9015,12.9283,12.8746,12.9104,178600.0
2008-08-25 14:20:00,14.43,14.43,14.39,14.39,271400.0,12.9015,12.9015,12.8657,12.8657,271400.0
2008-08-25 14:30:00,14.4,14.41,14.38,14.4,171800.0,12.8746,12.8836,12.8568,12.8746,171800.0
2008-08-25 14:40:00,14.4,14.46,14.4,14.46,166600.0,12.8746,12.9283,12.8746,12.9283,166600.0
2008-08-25 14:50:00,14.46,14.47,14.42,14.43,158800.0,12.9283,12.9372,12.8925,12.9015,158800.0
2008-08-25 15:00:00,14.43,14.46,14.42,14.45,169000.0,12.9015,12.9283,12.8925,12.9193,169000.0
2008-08-25 15:10:00,14.45,14.47,14.44,14.47,278800.0,12.9193,12.9372,12.9104,12.9372,278800.0
2008-08-25 15:20:00,14.46,14.49,14.46,14.47,318800.0,12.9283,12.9551,12.9283,12.9372,318800.0
2008-08-25 15:30:00,14.47,14.49,14.43,14.47,408200.0,12.9372,12.9551,12.9015,12.9372,408200.0
2008-08-25 15:40:00,14.47,14.51,14.45,14.49,423800.0,12.9372,12.973,12.9193,12.9551,423800.0
2008-08-25 15:50:00,14.49,14.51,14.45,14.45,678200.0,12.9551,12.973,12.9193,12.9193,678200.0
2008-08-26 09:30:00,14.47,14.47,14.24,14.35,175800.0,12.9372,12.9372,12.7316,12.8299,175800.0
2008-08-26 09:40:00,14.34,14.47,14.3,14.45,327600.0,12.821,12.9372,12.7852,12.9193,327600.0
2008-08-26 09:50:00,14.45,14.45,14.37,14.38,220400.0,12.9193,12.9193,12.8478,12.8568,220400.0
2008-08-26 10:00:00,14.38,14.46,14.37,14.4,237600.0,12.8568,12.9283,12.8478,12.8746,237600.0
2008-08-26 10:10:00,14.41,14.43,14.36,14.37,237800.0,12.8836,12.9015,12.8389,12.8478,237800.0
2008-08-26 10:20:00,14.37,14.45,14.37,14.43,162800.0,12.8478,12.9193,12.8478,12.9015,162800.0
2008-08-26 10:30:00,14.43,14.5,14.42,14.49,249800.0,12.9015,12.964,12.8925,12.9551,249800.0
2008-08-26 10:40:00,14.5,14.53,14.5,14.52,155400.0,12.964,12.9909,12.964,12.9819,155400.0
2008-08-26 10:50:00,14.52,14.56,14.52,14.56,91200.0,12.9819,13.0177,12.9819,13.0177,91200.0
2008-08-26 11:00:00,14.56,14.62,14.56,14.57,183400.0,13.0177,13.0713,13.0177,13.0266,183400.0
2008-08-26 11:10:00,14.58,14.58,14.55,14.56,88400.0,13.0356,13.0356,13.0088,13.0177,88400.0
2008-08-26 11:20:00,14.56,14.58,14.55,14.56,108800.0,13.0177,13.0356,13.0088,13.0177,108800.0
2008-08-26 11:30:00,14.56,14.57,14.54,14.55,289000.0,13.0177,13.0266,12.9998,13.0088,289000.0
2008-08-26 11:40:00,14.55,14.57,14.54,14.54,87800.0,13.0088,13.0266,12.9998,12.9998,87800.0
2008-08-26 11:50:00,14.54,14.58,14.54,14.56,70400.0,12.9998,13.0356,12.9998,13.0177,70400.0
2008-08-26 12:00:00,14.57,14.6,14.56,14.56,71600.0,13.0266,13.0535,13.0177,13.0177,71600.0
2008-08-26 12:10:00,14.57,14.58,14.55,14.56,71600.0,13.0266,13.0356,13.0088,13.0177,71600.0
2008-08-26 12:20:00,14.56,14.6,14.53,14.54,125400.0,13.0177,13.0535,12.9909,12.9998,125400.0
2008-08-26 12:30:00,14.53,14.54,14.51,14.53,59400.0,12.9909,12.9998,12.973,12.9909,59400.0
2008-08-26 12:40:00,14.53,14.56,14.51,14.54,83400.0,12.9909,13.0177,12.973,12.9998,83400.0
2008-08-26 12:50:00,14.54,14.54,14.51,14.52,44800.0,12.9998,12.9998,12.973,12.9819,44800.0
2008-08-26 13:00:00,14.52,14.53,14.51,14.52,60000.0,12.9819,12.9909,12.973,12.9819,60000.0
2008-08-26 13:10:00,14.52,14.55,14.52,14.52,47400.0,12.9819,13.0088,12.9819,12.9819,47400.0
2008-08-26 13:20:00,14.52,14.55,14.51,14.51,83000.0,12.9819,13.0088,12.973,12.973,83000.0
2008-08-26 13:30:00,14.51,14.51,14.45,14.49,145600.0,12.973,12.973,12.9193,12.9551,145600.0
2008-08-26 13:40:00,14.49,14.49,14.44,14.45,99400.0,12.9551,12.9551,12.9104,12.9193,99400.0
2008-08-26 13:50:00,14.45,14.47,14.43,14.46,127600.0,12.9193,12.9372,12.9015,12.9283,127600.0
2008-08-26 14:00:00,14.46,14.49,14.42,14.47,215000.0,12.9283,12.9551,12.8925,12.9372,215000.0
2008-08-26 14:10:00,14.49,14.49,14.44,14.46,166400.0,12.9551,12.9551,12.9104,12.9283,166400.0
2008-08-26 14:20:00,14.45,14.47,14.41,14.43,269800.0,12.9193,12.9372,12.8836,12.9015,269800.0
2008-08-26 14:30:00,14.43,14.46,14.42,14.46,150200.0,12.9015,12.9283,12.8925,12.9283,150200.0
2008-08-26 14:40:00,14.46,14.47,14.44,14.46,135600.0,12.9283,12.9372,12.9104,12.9283,135600.0
2008-08-26 14:50:00,14.46,14.47,14.45,14.46,108800.0,12.9283,12.9372,12.9193,12.9283,108800.0
2008-08-26 15:00:00,14.46,14.5,14.46,14.49,225200.0,12.9283,12.964,12.9283,12.9551,225200.0
2008-08-26 15:10:00,14.49,14.53,14.47,14.52,239200.0,12.9551,12.9909,12.9372,12.9819,239200.0
2008-08-26 15:20:00,14.52,14.54,14.47,14.53,209200.0,12.9819,12.9998,12.9372,12.9909,209200.0
2008-08-26 15:30:00,14.52,14.57,14.52,14.55,295400.0,12.9819,13.0266,12.9819,13.0088,295400.0
2008-08-26 15:40:00,14.55,14.56,14.52,14.52,293400.0,13.0088,13.0177,12.9819,12.9819,293400.0
2008-08-26 15:50:00,14.52,14.54,14.52,14.54,345200.0,12.9819,12.9998,12.9819,12.9998,345200.0
2008-08-27 09:30:00,14.61,14.61,14.47,14.58,124600.0,13.0624,13.0624,12.9372,13.0356,124600.0
2008-08-27 09:40:00,14.59,14.63,14.56,14.59,113200.0,13.0445,13.0803,13.0177,13.0445,113200.0
2008-08-27 09:50:00,14.59,14.6,14.56,14.59,98200.0,13.0445,13.0535,13.0177,13.0445,98200.0
2008-08-27 10:00:00,14.58,14.63,14.58,14.63,146200.0,13.0356,13.0803,13.0356,13.0803,146200.0
2008-08-27 10:10:00,14.64,14.64,14.59,14.6,102600.0,13.0892,13.0892,13.0445,13.0535,102600.0
2008-08-27 10:20:00,14.6,14.63,14.59,14.63,132800.0,13.0535,13.0803,13.0445,13.0803,132800.0
2008-08-27 10:30:00,14.63,14.67,14.62,14.63,175000.0,13.0803,13.116,13.0713,13.0803,175000.0
2008-08-27 10:40:00,14.64,14.67,14.63,14.64,90600.0,13.0892,13.116,13.0803,13.0892,90600.0
2008-08-27 10:50:00,14.63,14.65,14.6,14.64,129400.0,13.0803,13.0982,13.0535,13.0892,129400.0
2008-08-27 11:00:00,14.63,14.63,14.6,14.6,97800.0,13.0803,13.0803,13.0535,13.0535,97800.0
2008-08-27 11:10:00,14.6,14.65,14.6,14.65,101800.0,13.0535,13.0982,13.0535,13.0982,101800.0
2008-08-27 11:20:00,14.65,14.71,14.65,14.7,220000.0,13.0982,13.1518,13.0982,13.1429,220000.0
2008-08-27 11:30:00,14.7,14.7,14.66,14.67,162400.0,13.1429,13.1429,13.1071,13.116,162400.0
2008-08-27 11:40:00,14.67,14.73,14.66,14.71,100400.0,13.116,13.1697,13.1071,13.1518,100400.0
2008-08-27 11:50:00,14.71,14.76,14.69,14.76,171600.0,13.1518,13.1965,13.1339,13.1965,171600.0
2008-08-27 12:00:00,14.76,14.8,14.72,14.77,117600.0,13.1965,13.2323,13.1607,13.2054,117600.0
2008-08-27 12:10:00,14.77,14.8,14.74,14.79,64000.0,13.2054,13.2323,13.1786,13.2233,64000.0
2008-08-27 12:20:00,14.8,14.87,14.8,14.87,73200.0,13.2323,13.2949,13.2323,13.2949,73200.0
2008-08-27 12:30:00,14.87,14.91,14.87,14.9,145600.0,13.2949,13.3306,13.2949,13.3217,145600.0
2008-08-27 12:40:00,14.9,14.96,14.9,14.93,111200.0,13.3217,13.3753,13.3217,13.3485,111200.0
2008-08-27 12:50:00,14.93,14.95,14.91,14.94,83600.0,13.3485,13.3664,13.3306,13.3574,83600.0
2008-08-27 13:00:00,14.94,14.94,14.9,14.9,48600.0,13.3574,13.3574,13.3217,13.3217,48600.0
2008-08-27 13:10:00,14.9,14.92,14.87,14.87,97600.0,13.3217,13.3396,13.2949,13.2949,97600.0
2008-08-27 13:20:00,14.87,14.88,14.85,14.85,84800.0,13.2949,13.3038,13.277,13.277,84800.0
2008-08-27 13:30:00,14.86,14.88,14.85,14.86,69400.0,13.2859,13.3038,13.277,13.2859,69400.0
2008-08-27 13:40:00,14.87,14.9,14.87,14.9,53800.0,13.2949,13.3217,13.2949,13.3217,53800.0
2008-08-27 13:50:00,14.9,14.9,14.86,14.86,79800.0,13.3217,13.3217,13.2859,13.2859,79800.0
2008-08-27 14:00:00,14.87,14.88,14.86,14.86,68600.0,13.2949,13.3038,13.2859,13.2859,68600.0
2008-08-27 14:10:00,14.86,14.87,14.83,14.86,86000.0,13.2859,13.2949,13.2591,13.2859,86000.0
2008-08-27 14:20:00,14.86,14.9,14.85,14.88,85000.0,13.2859,13.3217,13.277,13.3038,85000.0
2008-08-27 14:30:00,14.88,14.9,14.87,14.89,60200.0,13.3038,13.3217,13.2949,13.3127,60200.0
2008-08-27 14:40:00,14.9,14.92,14.89,14.9,90200.0,13.3217,13.3396,13.3127,13.3217,90200.0
2008-08-27 14:50:00,14.9,14.92,14.9,14.9,218000.0,13.3217,13.3396,13.3217,13.3217,218000.0
2008-08-27 15:00:00,14.9,14.92,14.9,14.92,111600.0,13.3217,13.3396,13.3217,13.3396,111600.0
2008-08-27 15:10:00,14.91,14.92,14.85,14.85,157800.0,13.3306,13.3396,13.277,13.277,157800.0
2008-08-27 15:20:00,14.84,14.86,14.8,14.81,193200.0,13.268,13.2859,13.2323,13.2412,193200.0
2008-08-27 15:30:00,14.81,14.83,14.79,14.81,294600.0,13.2412,13.2591,13.2233,13.2412,294600.0
2008-08-27 15:40:00,14.82,14.87,14.82,14.83,341000.0,13.2502,13.2949,13.2502,13.2591,341000.0
2008-08-27 15:50:00,14.83,14.88,14.83,14.88,561000.0,13.2591,13.3038,13.2591,13.3038,561000.0
2008-08-28 09:30:00,14.8,14.97,14.78,14.96,199600.0,13.2323,13.3843,13.2144,13.3753,199600.0
2008-08-28 09:40:00,14.96,14.97,14.82,14.84,171800.0,13.3753,13.3843,13.2502,13.268,171800.0
2008-08-28 09:50:00,14.83,14.9,14.78,14.87,209200.0,13.2591,13.3217,13.2144,13.2949,209200.0
2008-08-28 10:00:00,14.88,14.92,14.83,14.86,215000.0,13.3038,13.3396,13.2591,13.2859,215000.0
2008-08-28 10:10:00,14.87,14.88,14.83,14.87,124800.0,13.2949,13.3038,13.2591,13.2949,124800.0
2008-08-28 10:20:00,14.87,14.89,14.83,14.89,92400.0,13.2949,13.3127,13.2591,13.3127,92400.0
2008-08-28 10:30:00,14.89,14.89,14.84,14.87,188600.0,13.3127,13.3127,13.268,13.2949,188600.0
2008-08-28 10:40:00,14.87,14.97,14.87,14.96,138800.0,13.2949,13.3843,13.2949,13.3753,138800.0
2008-08-28 10:50:00,14.96,14.98,14.95,14.97,241400.0,13.3753,13.3932,13.3664,13.3843,241400.0
2008-08-28 11:00:00,14.96,14.97,14.96,14.96,232400.0,13.3753,13.3843,13.3753,13.3753,232400.0
2008-08-28 11:10:00,14.97,14.99,14.96,14.99,116400.0,13.3843,13.4021,13.3753,13.4021,116400.0
2008-08-28 11:20:00,14.98,14.99,14.93,14.94,90400.0,13.3932,13.4021,13.3485,13.3574,90400.0
2008-08-28 11:30:00,14.94,14.97,14.93,14.94,70000.0,13.3574,13.3843,13.3485,13.3574,70000.0
2008-08-28 11:40:00,14.94,14.97,14.88,14.97,115800.0,13.3574,13.3843,13.3038,13.3843,115800.0
2008-08-28 11:50:00,14.96,15.0,14.94,14.97,188200.0,13.3753,13.4111,13.3574,13.3843,188200.0
2008-08-28 12:00:00,14.97,14.97,14.95,14.96,146200.0,13.3843,13.3843,13.3664,13.3753,146200.0
2008-08-28 12:10:00,14.96,14.96,14.93,14.94,136600.0,13.3753,13.3753,13.3485,13.3574,136600.0
2008-08-28 12:20:00,14.94,14.94,14.91,14.92,102600.0,13.3574,13.3574,13.3306,13.3396,102600.0
2008-08-28 12:30:00,14.91,14.91,14.86,14.89,249200.0,13.3306,13.3306,13.2859,13.3127,249200.0
2008-08-28 12:40:00,14.9,14.9,14.88,14.88,72600.0,13.3217,13.3217,13.3038,13.3038,72600.0
2008-08-28 12:50:00,14.88,14.9,14.88,14.9,46600.0,13.3038,13.3217,13.3038,13.3217,46600.0
2008-08-28 13:00:00,14.9,14.9,14.87,14.9,107400.0,13.3217,13.3217,13.2949,13.3217,107400.0
2008-08-28 13:10:00,14.9,14.9,14.87,14.89,219000.0,13.3217,13.3217,13.2949,13.3127,219000.0
2008-08-28 13:20:00,14.88,14.9,14.88,14.9,58600.0,13.3038,13.3217,13.3038,13.3217,58600.0
2008-08-28 13:30:00,14.9,14.92,14.88,14.89,139600.0,13.3217,13.3396,13.3038,13.3127,139600.0
2008-08-28 13:40:00,14.88,14.93,14.88,14.88,96600.0,13.3038,13.3485,13.3038,13.3038,96600.0
2008-08-28 13:50:00,14.88,14.92,14.88,14.92,30800.0,13.3038,13.3396,13.3038,13.3396,30800.0
2008-08-28 14:00:00,14.92,14.92,14.86,14.88,108600.0,13.3396,13.3396,13.2859,13.3038,108600.0
2008-08-28 14:10:00,14.88,14.91,14.88,14.89,163600.0,13.3038,13.3306,13.3038,13.3127,163600.0
2008-08-28 14:20:00,14.89,14.9,14.87,14.9,106600.0,13.3127,13.3217,13.2949,13.3217,106600.0
2008-08-28 14:30:00,14.9,14.93,14.9,14.93,118200.0,13.3217,13.3485,13.3217,13.3485,118200.0
2008-08-28 14:40:00,14.93,14.93,14.91,14.92,70400.0,13.3485,13.3485,13.3306,13.3396,70400.0
2008-08-28 14:50:00,14.92,14.92,14.9,14.92,149400.0,13.3396,13.3396,13.3217,13.3396,149400.0
2008-08-28 15:00:00,14.92,14.94,14.9,14.93,66600.0,13.3396,13.3574,13.3217,13.3485,66600.0
2008-08-28 15:10:00,14.93,14.93,14.91,14.91,112600.0,13.3485,13.3485,13.3306,13.3306,112600.0
2008-08-28 15:20:00,14.92,14.92,14.88,14.9,320800.0,13.3396,13.3396,13.3038,13.3217,320800.0
2008-08-28 15:30:00,14.9,14.9,14.86,14.88,202800.0,13.3217,13.3217,13.2859,13.3038,202800.0
2008-08-28 15:40:00,14.88,14.9,14.87,14.88,188400.0,13.3038,13.3217,13.2949,13.3038,188400.0
2008-08-28 15:50:00,14.88,14.9,14.85,14.85,403800.0,13.3038,13.3217,13.277,13.277,403800.0
2008-08-29 09:30:00,14.79,14.87,14.64,14.72,96800.0,13.2233,13.2949,13.0892,13.1607,96800.0
2008-08-29 09:40:00,14.71,14.78,14.7,14.75,115400.0,13.1518,13.2144,13.1429,13.1876,115400.0
2008-08-29 09:50:00,14.75,14.76,14.65,14.69,120800.0,13.1876,13.1965,13.0982,13.1339,120800.0
2008-08-29 10:00:00,14.69,14.71,14.59,14.61,139600.0,13.1339,13.1518,13.0445,13.0624,139600.0
2008-08-29 10:10:00,14.61,14.65,14.58,14.63,165600.0,13.0624,13.0982,13.0356,13.0803,165600.0
2008-08-29 10:20:00,14.63,14.67,14.58,14.61,188600.0,13.0803,13.116,13.0356,13.0624,188600.0
2008-08-29 10:30:00,14.6,14.61,14.52,14.54,114600.0,13.0535,13.0624,12.9819,12.9998,114600.0
2008-08-29 10:40:00,14.54,14.54,14.4,14.42,243400.0,12.9998,12.9998,12.8746,12.8925,243400.0
2008-08-29 10:50:00,14.42,14.47,14.42,14.47,51800.0,12.8925,12.9372,12.8925,12.9372,51800.0
2008-08-29 11:00:00,14.47,14.52,14.47,14.49,92400.0,12.9372,12.9819,12.9372,12.9551,92400.0
2008-08-29 11:10:00,14.5,14.54,14.48,14.54,97200.0,12.964,12.9998,12.9462,12.9998,97200.0
2008-08-29 11:20:00,14.53,14.54,14.51,14.51,137600.0,12.9909,12.9998,12.973,12.973,137600.0
2008-08-29 11:30:00,14.51,14.52,14.47,14.47,101000.0,12.973,12.9819,12.9372,12.9372,101000.0
2008-08-29 11:40:00,14.47,14.54,14.46,14.47,151200.0,12.9372,12.9998,12.9283,12.9372,151200.0
2008-08-29 11:50:00,14.47,14.5,14.45,14.47,124200.0,12.9372,12.964,12.9193,12.9372,124200.0
2008-08-29 12:00:00,14.47,14.47,14.42,14.44,74000.0,12.9372,12.9372,12.8925,12.9104,74000.0
2008-08-29 12:10:00,14.44,14.5,14.44,14.49,65800.0,12.9104,12.964,12.9104,12.9551,65800.0
2008-08-29 12:20:00,14.49,14.51,14.48,14.5,98400.0,12.9551,12.973,12.9462,12.964,98400.0
2008-08-29 12:30:00,14.5,14.53,14.5,14.53,46400.0,12.964,12.9909,12.964,12.9909,46400.0
2008-08-29 12:40:00,14.53,14.55,14.52,14.55,95600.0,12.9909,13.0088,12.9819,13.0088,95600.0
2008-08-29 12:50:00,14.55,14.62,14.55,14.61,140400.0,13.0088,13.0713,13.0088,13.0624,140400.0
2008-08-29 13:00:00,14.61,14.63,14.6,14.61,116000.0,13.0624,13.0803,13.0535,13.0624,116000.0
2008-08-29 13:10:00,14.62,14.64,14.61,14.62,75000.0,13.0713,13.0892,13.0624,13.0713,75000.0
2008-08-29 13:20:00,14.62,14.67,14.62,14.67,171800.0,13.0713,13.116,13.0713,13.116,171800.0
2008-08-29 13:30:00,14.67,14.7,14.67,14.67,163200.0,13.116,13.1429,13.116,13.116,163200.0
2008-08-29 13:40:00,14.67,14.69,14.65,14.68,142600.0,13.116,13.1339,13.0982,13.125,142600.0
2008-08-29 13:50:00,14.68,14.68,14.65,14.67,81200.0,13.125,13.125,13.0982,13.116,81200.0
2008-08-29 14:00:00,14.67,14.69,14.65,14.67,66400.0,13.116,13.1339,13.0982,13.116,66400.0
2008-08-29 14:10:00,14.68,14.7,14.65,14.69,68600.0,13.125,13.1429,13.0982,13.1339,68600.0
2008-08-29 14:20:00,14.7,14.7,14.64,14.69,78400.0,13.1429,13.1429,13.0892,13.1339,78400.0
2008-08-29 14:30:00,14.69,14.7,14.65,14.65,81600.0,13.1339,13.1429,13.0982,13.0982,81600.0
2008-08-29 14:40:00,14.65,14.66,14.63,14.65,74600.0,13.0982,13.1071,13.0803,13.0982,74600.0
2008-08-29 14:50:00,14.65,14.68,14.63,14.66,66200.0,13.0982,13.125,13.0803,13.1071,66200.0
2008-08-29 15:00:00,14.67,14.67,14.61,14.63,91400.0,13.116,13.116,13.0624,13.0803,91400.0
2008-08-29 15:10:00,14.63,14.65,14.61,14.63,101800.0,13.0803,13.0982,13.0624,13.0803,101800.0
2008-08-29 15:20:00,14.63,14.64,14.6,14.61,117600.0,13.0803,13.0892,13.0535,13.0624,117600.0
2008-08-29 15:30:00,14.6,14.67,14.6,14.65,213400.0,13.0535,13.116,13.0535,13.0982,213400.0
2008-08-29 15:40:00,14.65,14.69,14.63,14.68,398400.0,13.0982,13.1339,13.0803,13.125,398400.0
2008-08-29 15:50:00,14.67,14.68,14.63,14.67,507400.0,13.116,13.125,13.0803,13.116,507400.0
2008-09-02 09:30:00,14.99,15.0,14.83,14.96,405800.0,13.4021,13.4111,13.2591,13.3753,405800.0
2008-09-02 09:40:00,14.96,15.09,14.92,15.02,242800.0,13.3753,13.4916,13.3396,13.429,242800.0
2008-09-02 09:50:00,15.01,15.03,14.95,15.01,125800.0,13.42,13.4379,13.3664,13.42,125800.0
2008-09-02 10:00:00,15.01,15.08,15.0,15.04,130200.0,13.42,13.4826,13.4111,13.4468,130200.0
2008-09-02 10:10:00,15.04,15.06,14.97,15.0,205200.0,13.4468,13.4647,13.3843,13.4111,205200.0
2008-09-02 10:20:00,14.99,15.02,14.97,15.02,156400.0,13.4021,13.429,13.3843,13.429,156400.0
2008-09-02 10:30:00,15.03,15.03,15.0,15.0,113200.0,13.4379,13.4379,13.4111,13.4111,113200.0
2008-09-02 10:40:00,15.01,15.01,14.93,14.96,200600.0,13.42,13.42,13.3485,13.3753,200600.0
2008-09-02 10:50:00,14.96,15.0,14.93,14.95,200400.0,13.3753,13.4111,13.3485,13.3664,200400.0
2008-09-02 11:00:00,14.95,15.04,14.95,15.02,159400.0,13.3664,13.4468,13.3664,13.429,159400.0
2008-09-02 11:10:00,15.02,15.1,15.02,15.1,202000.0,13.429,13.5005,13.429,13.5005,202000.0
2008-09-02 11:20:00,15.1,15.12,15.06,15.11,194000.0,13.5005,13.5184,13.4647,13.5094,194000.0
2008-09-02 11:30:00,15.11,15.15,15.11,15.13,163200.0,13.5094,13.5452,13.5094,13.5273,163200.0
2008-09-02 11:40:00,15.13,15.15,15.12,15.13,154200.0,13.5273,13.5452,13.5184,13.5273,154200.0
2008-09-02 11:50:00,15.13,15.13,15.09,15.11,185800.0,13.5273,13.5273,13.4916,13.5094,185800.0
2008-09-02 12:00:00,15.1,15.11,15.08,15.08,132400.0,13.5005,13.5094,13.4826,13.4826,132400.0
2008-09-02 12:10:00,15.08,15.12,15.08,15.11,116600.0,13.4826,13.5184,13.4826,13.5094,116600.0
2008-09-02 12:20:00,15.11,15.12,14.99,14.99,117000.0,13.5094,13.5184,13.4021,13.4021,117000.0
2008-09-02 12:30:00,14.99,14.99,14.88,14.88,363000.0,13.4021,13.4021,13.3038,13.3038,363000.0
2008-09-02 12:40:00,14.88,14.9,14.85,14.88,224400.0,13.3038,13.3217,13.277,13.3038,224400.0
2008-09-02 12:50:00,14.88,14.9,14.88,14.9,147000.0,13.3038,13.3217,13.3038,13.3217,147000.0
2008-09-02 13:00:00,14.9,14.9,14.83,14.84,210600.0,13.3217,13.3217,13.2591,13.268,210600.0
2008-09-02 13:10:00,14.85,14.85,14.84,14.84,150800.0,13.277,13.277,13.268,13.268,150800.0
2008-09-02 13:20:00,14.84,14.85,14.83,14.85,111000.0,13.268,13.277,13.2591,13.277,111000.0
2008-09-02 13:30:00,14.85,14.85,14.82,14.85,126800.0,13.277,13.277,13.2502,13.277,126800.0
2008-09-02 13:40:00,14.85,14.85,14.78,14.78,178000.0,13.277,13.277,13.2144,13.2144,178000.0
2008-09-02 13:50:00,14.78,14.78,14.67,14.7,246800.0,13.2144,13.2144,13.116,13.1429,246800.0
2008-09-02 14:00:00,14.7,14.74,14.68,14.69,264200.0,13.1429,13.1786,13.125,13.1339,264200.0
2008-09-02 14:10:00,14.69,14.69,14.64,14.67,172200.0,13.1339,13.1339,13.0892,13.116,172200.0
2008-09-02 14:20:00,14.68,14.74,14.67,14.72,243600.0,13.125,13.1786,13.116,13.1607,243600.0
2008-09-02 14:30:00,14.72,14.75,14.7,14.7,225400.0,13.1607,13.1876,13.1429,13.1429,225400.0
2008-09-02 14:40:00,14.7,14.72,14.68,14.72,221200.0,13.1429,13.1607,13.125,13.1607,221200.0
2008-09-02 14:50:00,14.71,14.72,14.62,14.67,201800.0,13.1518,13.1607,13.0713,13.116,201800.0
2008-09-02 15:00:00,14.66,14.67,14.61,14.63,266400.0,13.1071,13.116,13.0624,13.0803,266400.0
2008-09-02 15:10:00,14.63,14.65,14.61,14.61,332400.0,13.0803,13.0982,13.0624,13.0624,332400.0
2008-09-02 15:20:00,14.61,14.68,14.61,14.66,349800.0,13.0624,13.125,13.0624,13.1071,349800.0
2008-09-02 15:30:00,14.67,14.69,14.65,14.65,377000.0,13.116,13.1339,13.0982,13.0982,377000.0
2008-09-02 15:40:00,14.65,14.65,14.6,14.61,473600.0,13.0982,13.0982,13.0535,13.0624,473600.0
2008-09-02 15:50:00,14.61,14.63,14.59,14.61,982000.0,13.0624,13.0803,13.0445,13.0624,982000.0
2008-09-03 09:30:00,14.59,14.72,14.53,14.64,418200.0,13.0445,13.1607,12.9909,13.0892,418200.0
2008-09-03 09:40:00,14.65,14.66,14.47,14.58,341000.0,13.0982,13.1071,12.9372,13.0356,341000.0
2008-09-03 09:50:00,14.58,14.72,14.57,14.72,332400.0,13.0356,13.1607,13.0266,13.1607,332400.0
2008-09-03 10:00:00,14.72,14.81,14.71,14.71,456600.0,13.1607,13.2412,13.1518,13.1518,456600.0
2008-09-03 10:10:00,14.71,14.74,14.62,14.62,220600.0,13.1518,13.1786,13.0713,13.0713,220600.0
2008-09-03 10:20:00,14.61,14.68,14.61,14.65,246200.0,13.0624,13.125,13.0624,13.0982,246200.0
2008-09-03 10:30:00,14.65,14.75,14.65,14.74,266200.0,13.0982,13.1876,13.0982,13.1786,266200.0
2008-09-03 10:40:00,14.74,14.8,14.72,14.76,302000.0,13.1786,13.2323,13.1607,13.1965,302000.0
2008-09-03 10:50:00,14.77,14.77,14.71,14.75,268600.0,13.2054,13.2054,13.1518,13.1876,268600.0
2008-09-03 11:00:00,14.76,14.85,14.75,14.83,341600.0,13.1965,13.277,13.1876,13.2591,341600.0
2008-09-03 11:10:00,14.83,14.84,14.69,14.7,245600.0,13.2591,13.268,13.1339,13.1429,245600.0
2008-09-03 11:20:00,14.69,14.7,14.64,14.65,193200.0,13.1339,13.1429,13.0892,13.0982,193200.0
2008-09-03 11:30:00,14.65,14.65,14.53,14.56,207800.0,13.0982,13.0982,12.9909,13.0177,207800.0
2008-09-03 11:40:00,14.56,14.61,14.55,14.61,147800.0,13.0177,13.0624,13.0088,13.0624,147800.0
2008-09-03 11:50:00,14.61,14.63,14.55,14.59,216600.0,13.0624,13.0803,13.0088,13.0445,216600.0
2008-09-03 12:00:00,14.6,14.6,14.54,14.54,268400.0,13.0535,13.0535,12.9998,12.9998,268400.0
2008-09-03 12:10:00,14.54,14.62,14.49,14.62,256000.0,12.9998,13.0713,12.9551,13.0713,256000.0
2008-09-03 12:20:00,14.62,14.63,14.59,14.6,169400.0,13.0713,13.0803,13.0445,13.0535,169400.0
2008-09-03 12:30:00,14.6,14.61,14.54,14.61,95800.0,13.0535,13.0624,12.9998,13.0624,95800.0
2008-09-03 12:40:00,14.61,14.63,14.59,14.61,99600.0,13.0624,13.0803,13.0445,13.0624,99600.0
2008-09-03 12:50:00,14.62,14.66,14.6,14.65,210400.0,13.0713,13.1071,13.0535,13.0982,210400.0
2008-09-03 13:00:00,14.65,14.68,14.63,14.65,212600.0,13.0982,13.125,13.0803,13.0982,212600.0
2008-09-03 13:10:00,14.65,14.68,14.65,14.67,258400.0,13.0982,13.125,13.0982,13.116,258400.0
2008-09-03 13:20:00,14.67,14.68,14.62,14.67,179600.0,13.116,13.125,13.0713,13.116,179600.0
2008-09-03 13:30:00,14.66,14.67,14.62,14.63,76400.0,13.1071,13.116,13.0713,13.0803,76400.0
2008-09-03 13:40:00,14.63,14.68,14.63,14.68,219000.0,13.0803,13.125,13.0803,13.125,219000.0
2008-09-03 13:50:00,14.68,14.7,14.67,14.69,281000.0,13.125,13.1429,13.116,13.1339,281000.0
2008-09-03 14:00:00,14.69,14.76,14.63,14.71,309400.0,13.1339,13.1965,13.0803,13.1518,309400.0
2008-09-03 14:10:00,14.71,14.72,14.64,14.72,157800.0,13.1518,13.1607,13.0892,13.1607,157800.0
2008-09-03 14:20:00,14.72,14.72,14.66,14.72,120600.0,13.1607,13.1607,13.1071,13.1607,120600.0
2008-09-03 14:30:00,14.71,14.75,14.7,14.75,120600.0,13.1518,13.1876,13.1429,13.1876,120600.0
2008-09-03 14:40:00,14.75,14.76,14.72,14.72,149600.0,13.1876,13.1965,13.1607,13.1607,149600.0
2008-09-03 14:50:00,14.71,14.71,14.69,14.69,133400.0,13.1518,13.1518,13.1339,13.1339,133400.0
2008-09-03 15:00:00,14.69,14.71,14.66,14.66,146600.0,13.1339,13.1518,13.1071,13.1071,146600.0
2008-09-03 15:10:00,14.67,14.71,14.65,14.68,237600.0,13.116,13.1518,13.0982,13.125,237600.0
2008-09-03 15:20:00,14.68,14.77,14.68,14.71,384200.0,13.125,13.2054,13.125,13.1518,384200.0
2008-09-03 15:30:00,14.71,14.76,14.69,14.75,323600.0,13.1518,13.1965,13.1339,13.1876,323600.0
2008-09-03 15:40:00,14.75,14.77,14.72,14.75,291800.0,13.1876,13.2054,13.1607,13.1876,291800.0
2008-09-03 15:50:00,14.74,14.81,14.72,14.77,529600.0,13.1786,13.2412,13.1607,13.2054,529600.0
2008-09-04 09:30:00,14.61,14.77,14.49,14.62,156200.0,13.0624,13.2054,12.9551,13.0713,156200.0
2008-09-04 09:40:00,14.62,14.63,14.53,14.58,251400.0,13.0713,13.0803,12.9909,13.0356,251400.0
2008-09-04 09:50:00,14.55,14.61,14.55,14.56,233800.0,13.0088,13.0624,13.0088,13.0177,233800.0
2008-09-04 10:00:00,14.56,14.63,14.54,14.57,150000.0,13.0177,13.0803,12.9998,13.0266,150000.0
2008-09-04 10:10:00,14.56,14.61,14.54,14.54,122000.0,13.0177,13.0624,12.9998,12.9998,122000.0
2008-09-04 10:20:00,14.53,14.57,14.51,14.56,198400.0,12.9909,13.0266,12.973,13.0177,198400.0
2008-09-04 10:30:00,14.56,14.56,14.4,14.46,269600.0,13.0177,13.0177,12.8746,12.9283,269600.0
2008-09-04 10:40:00,14.47,14.47,14.36,14.37,223200.0,12.9372,12.9372,12.8389,12.8478,223200.0
2008-09-04 10:50:00,14.37,14.46,14.35,14.4,209400.0,12.8478,12.9283,12.8299,12.8746,209400.0
2008-09-04 11:00:00,14.4,14.41,14.33,14.36,221800.0,12.8746,12.8836,12.8121,12.8389,221800.0
2008-09-04 11:10:00,14.36,14.37,14.28,14.3,322000.0,12.8389,12.8478,12.7674,12.7852,322000.0
2008-09-04 11:20:00,14.29,14.31,14.23,14.24,286200.0,12.7763,12.7942,12.7226,12.7316,286200.0
2008-09-04 11:30:00,14.25,14.26,14.17,14.19,414400.0,12.7405,12.7495,12.669,12.6869,414400.0
2008-09-04 11:40:00,14.19,14.2,14.15,14.19,259400.0,12.6869,12.6958,12.6511,12.6869,259400.0
2008-09-04 11:50:00,14.19,14.22,14.17,14.17,194400.0,12.6869,12.7137,12.669,12.669,194400.0
2008-09-04 12:00:00,14.17,14.21,14.15,14.18,280000.0,12.669,12.7048,12.6511,12.6779,280000.0
2008-09-04 12:10:00,14.19,14.19,14.12,14.12,168200.0,12.6869,12.6869,12.6243,12.6243,168200.0
2008-09-04 12:20:00,14.12,14.17,14.12,14.16,204000.0,12.6243,12.669,12.6243,12.6601,204000.0
2008-09-04 12:30:00,14.16,14.16,14.1,14.12,209000.0,12.6601,12.6601,12.6064,12.6243,209000.0
2008-09-04 12:40:00,14.13,14.13,14.07,14.07,145000.0,12.6332,12.6332,12.5796,12.5796,145000.0
2008-09-04 12:50:00,14.07,14.09,14.05,14.08,332800.0,12.5796,12.5975,12.5617,12.5885,332800.0
2008-09-04 13:00:00,14.08,14.1,14.05,14.07,162200.0,12.5885,12.6064,12.5617,12.5796,162200.0
2008-09-04 13:10:00,14.08,14.08,14.04,14.05,118000.0,12.5885,12.5885,12.5528,12.5617,118000.0
2008-09-04 13:20:00,14.05,14.06,13.99,14.02,300400.0,12.5617,12.5707,12.5081,12.5349,300400.0
2008-09-04 13:30:00,14.02,14.04,13.99,14.03,180000.0,12.5349,12.5528,12.5081,12.5438,180000.0
2008-09-04 13:40:00,14.03,14.07,14.03,14.06,190800.0,12.5438,12.5796,12.5438,12.5707,190800.0
2008-09-04 13:50:00,14.06,14.06,14.04,14.06,118800.0,12.5707,12.5707,12.5528,12.5707,118800.0
2008-09-04 14:00:00,14.06,14.06,13.99,14.01,177200.0,12.5707,12.5707,12.5081,12.526,177200.0
2008-09-04 14:10:00,14.0,14.02,13.97,13.98,262800.0,12.517,12.5349,12.4902,12.4991,262800.0
2008-09-04 14:20:00,13.99,14.04,13.97,14.02,248400.0,12.5081,12.5528,12.4902,12.5349,248400.0
2008-09-04 14:30:00,14.02,14.03,13.98,14.03,152200.0,12.5349,12.5438,12.4991,12.5438,152200.0
2008-09-04 14:40:00,14.03,14.06,14.02,14.03,307800.0,12.5438,12.5707,12.5349,12.5438,307800.0
2008-09-04 14:50:00,14.03,14.06,14.0,14.05,245800.0,12.5438,12.5707,12.517,12.5617,245800.0
2008-09-04 15:00:00,14.05,14.12,14.05,14.11,332800.0,12.5617,12.6243,12.5617,12.6154,332800.0
2008-09-04 15:10:00,14.11,14.17,14.1,14.13,431400.0,12.6154,12.669,12.6064,12.6332,431400.0
2008-09-04 15:20:00,14.13,14.15,14.09,14.13,378400.0,12.6332,12.6511,12.5975,12.6332,378400.0
2008-09-04 15:30:00,14.12,14.18,14.1,14.14,582200.0,12.6243,12.6779,12.6064,12.6422,582200.0
2008-09-04 15:40:00,14.13,14.14,14.1,14.11,393800.0,12.6332,12.6422,12.6064,12.6154,393800.0
2008-09-04 15:50:00,14.1,14.1,14.04,14.04,917400.0,12.6064,12.6064,12.5528,12.5528,917400.0
2008-09-05 09:30:00,14.05,14.05,13.76,13.86,172000.0,12.5617,12.5617,12.3024,12.3918,172000.0
2008-09-05 09:40:00,13.85,13.99,13.84,13.91,133600.0,12.3829,12.5081,12.374,12.4365,133600.0
2008-09-05 09:50:00,13.91,13.97,13.87,13.95,96000.0,12.4365,12.4902,12.4008,12.4723,96000.0
2008-09-05 10:00:00,13.95,13.97,13.84,13.87,163000.0,12.4723,12.4902,12.374,12.4008,163000.0
2008-09-05 10:10:00,13.86,13.86,13.77,13.81,192000.0,12.3918,12.3918,12.3114,12.3471,192000.0
2008-09-05 10:20:00,13.8,13.83,13.76,13.77,88800.0,12.3382,12.365,12.3024,12.3114,88800.0
2008-09-05 10:30:00,13.77,13.81,13.76,13.8,128600.0,12.3114,12.3471,12.3024,12.3382,128600.0
2008-09-05 10:40:00,13.81,13.81,13.7,13.72,186000.0,12.3471,12.3471,12.2488,12.2667,186000.0
2008-09-05 10:50:00,13.72,13.74,13.66,13.66,145200.0,12.2667,12.2846,12.213,12.213,145200.0
2008-09-05 11:00:00,13.67,13.7,13.62,13.66,311600.0,12.222,12.2488,12.1773,12.213,311600.0
2008-09-05 11:10:00,13.66,13.7,13.61,13.65,172600.0,12.213,12.2488,12.1683,12.2041,172600.0
2008-09-05 11:20:00,13.65,13.74,13.65,13.74,149000.0,12.2041,12.2846,12.2041,12.2846,149000.0
2008-09-05 11:30:00,13.74,13.76,13.71,13.72,180600.0,12.2846,12.3024,12.2577,12.2667,180600.0
2008-09-05 11:40:00,13.72,13.78,13.7,13.76,179000.0,12.2667,12.3203,12.2488,12.3024,179000.0
2008-09-05 11:50:00,13.76,13.85,13.74,13.76,234600.0,12.3024,12.3829,12.2846,12.3024,234600.0
2008-09-05 12:00:00,13.76,13.81,13.76,13.78,219600.0,12.3024,12.3471,12.3024,12.3203,219600.0
2008-09-05 12:10:00,13.78,13.83,13.78,13.83,211000.0,12.3203,12.365,12.3203,12.365,211000.0
2008-09-05 12:20:00,13.82,13.9,13.81,13.9,134000.0,12.3561,12.4276,12.3471,12.4276,134000.0
2008-09-05 12:30:00,13.89,13.97,13.89,13.95,330000.0,12.4187,12.4902,12.4187,12.4723,330000.0
2008-09-05 12:40:00,13.94,13.96,13.88,13.9,312000.0,12.4634,12.4812,12.4097,12.4276,312000.0
2008-09-05 12:50:00,13.9,13.91,13.85,13.87,175600.0,12.4276,12.4365,12.3829,12.4008,175600.0
2008-09-05 13:00:00,13.87,13.96,13.85,13.93,236400.0,12.4008,12.4812,12.3829,12.4544,236400.0
2008-09-05 13:10:00,13.92,13.98,13.92,13.97,182200.0,12.4455,12.4991,12.4455,12.4902,182200.0
2008-09-05 13:20:00,13.97,13.97,13.9,13.9,157400.0,12.4902,12.4902,12.4276,12.4276,157400.0
2008-09-05 13:30:00,13.9,13.96,13.87,13.87,178800.0,12.4276,12.4812,12.4008,12.4008,178800.0
2008-09-05 13:40:00,13.88,13.93,13.87,13.88,202000.0,12.4097,12.4544,12.4008,12.4097,202000.0
2008-09-05 13:50:00,13.88,13.92,13.86,13.92,113000.0,12.4097,12.4455,12.3918,12.4455,113000.0
2008-09-05 14:00:00,13.92,13.92,13.85,13.9,182000.0,12.4455,12.4455,12.3829,12.4276,182000.0
2008-09-05 14:10:00,13.9,13.96,13.87,13.96,208400.0,12.4276,12.4812,12.4008,12.4812,208400.0
2008-09-05 14:20:00,13.96,13.97,13.92,13.95,261600.0,12.4812,12.4902,12.4455,12.4723,261600.0
2008-09-05 14:30:00,13.95,13.95,13.9,13.9,169000.0,12.4723,12.4723,12.4276,12.4276,169000.0
2008-09-05 14:40:00,13.9,13.96,13.9,13.95,183200.0,12.4276,12.4812,12.4276,12.4723,183200.0
2008-09-05 14:50:00,13.95,13.97,13.92,13.93,636000.0,12.4723,12.4902,12.4455,12.4544,636000.0
2008-09-05 15:00:00,13.93,13.94,13.9,13.9,567400.0,12.4544,12.4634,12.4276,12.4276,567400.0
2008-09-05 15:10:00,13.9,13.92,13.86,13.92,205400.0,12.4276,12.4455,12.3918,12.4455,205400.0
2008-09-05 15:20:00,13.91,13.91,13.85,13.88,382600.0,12.4365,12.4365,12.3829,12.4097,382600.0
2008-09-05 15:30:00,13.88,13.93,13.87,13.91,433400.0,12.4097,12.4544,12.4008,12.4365,433400.0
2008-09-05 15:40:00,13.92,13.93,13.88,13.9,676600.0,12.4455,12.4544,12.4097,12.4276,676600.0
2008-09-05 15:50:00,13.9,13.91,13.87,13.87,812400.0,12.4276,12.4365,12.4008,12.4008,812400.0
2008-09-08 09:30:00,14.27,14.81,14.22,14.68,773800.0,12.7584,13.2412,12.7137,13.125,773800.0
2008-09-08 09:40:00,14.68,14.72,14.58,14.65,673800.0,13.125,13.1607,13.0356,13.0982,673800.0
2008-09-08 09:50:00,14.65,14.7,14.5,14.52,930800.0,13.0982,13.1429,12.964,12.9819,930800.0
2008-09-08 10:00:00,14.51,14.63,14.43,14.59,850000.0,12.973,13.0803,12.9015,13.0445,850000.0
2008-09-08 10:10:00,14.59,14.61,14.38,14.44,404200.0,13.0445,13.0624,12.8568,12.9104,404200.0
2008-09-08 10:20:00,14.43,14.46,14.36,14.38,210000.0,12.9015,12.9283,12.8389,12.8568,210000.0
2008-09-08 10:30:00,14.38,14.44,14.38,14.42,324600.0,12.8568,12.9104,12.8568,12.8925,324600.0
2008-09-08 10:40:00,14.42,14.48,14.4,14.48,287600.0,12.8925,12.9462,12.8746,12.9462,287600.0
2008-09-08 10:50:00,14.47,14.48,14.3,14.3,288800.0,12.9372,12.9462,12.7852,12.7852,288800.0
2008-09-08 11:00:00,14.29,14.38,14.16,14.3,383200.0,12.7763,12.8568,12.6601,12.7852,383200.0
2008-09-08 11:10:00,14.31,14.43,14.31,14.36,281200.0,12.7942,12.9015,12.7942,12.8389,281200.0
2008-09-08 11:20:00,14.36,14.4,14.33,14.35,278400.0,12.8389,12.8746,12.8121,12.8299,278400.0
2008-09-08 11:30:00,14.35,14.38,14.31,14.32,254400.0,12.8299,12.8568,12.7942,12.8031,254400.0
2008-09-08 11:40:00,14.32,14.35,14.27,14.28,410400.0,12.8031,12.8299,12.7584,12.7674,410400.0
2008-09-08 11:50:00,14.29,14.36,14.28,14.31,277800.0,12.7763,12.8389,12.7674,12.7942,277800.0
2008-09-08 12:00:00,14.31,14.34,14.21,14.21,273400.0,12.7942,12.821,12.7048,12.7048,273400.0
2008-09-08 12:10:00,14.21,14.29,14.18,14.29,335000.0,12.7048,12.7763,12.6779,12.7763,335000.0
2008-09-08 12:20:00,14.28,14.31,14.25,14.3,141400.0,12.7674,12.7942,12.7405,12.7852,141400.0
2008-09-08 12:30:00,14.3,14.38,14.29,14.38,327600.0,12.7852,12.8568,12.7763,12.8568,327600.0
2008-09-08 12:40:00,14.38,14.42,14.32,14.33,330800.0,12.8568,12.8925,12.8031,12.8121,330800.0
2008-09-08 12:50:00,14.33,14.36,14.31,14.33,193800.0,12.8121,12.8389,12.7942,12.8121,193800.0
2008-09-08 13:00:00,14.33,14.34,14.23,14.23,294600.0,12.8121,12.821,12.7226,12.7226,294600.0
2008-09-08 13:10:00,14.23,14.31,14.23,14.27,218400.0,12.7226,12.7942,12.7226,12.7584,218400.0
2008-09-08 13:20:00,14.27,14.3,14.23,14.26,267800.0,12.7584,12.7852,12.7226,12.7495,267800.0
2008-09-08 13:30:00,14.26,14.31,14.24,14.29,466400.0,12.7495,12.7942,12.7316,12.7763,466400.0
2008-09-08 13:40:00,14.28,14.32,14.25,14.27,345600.0,12.7674,12.8031,12.7405,12.7584,345600.0
2008-09-08 13:50:00,14.27,14.29,14.23,14.25,370800.0,12.7584,12.7763,12.7226,12.7405,370800.0
2008-09-08 14:00:00,14.25,14.31,14.24,14.3,327200.0,12.7405,12.7942,12.7316,12.7852,327200.0
2008-09-08 14:10:00,14.31,14.31,14.26,14.28,357800.0,12.7942,12.7942,12.7495,12.7674,357800.0
2008-09-08 14:20:00,14.28,14.38,14.24,14.37,286600.0,12.7674,12.8568,12.7316,12.8478,286600.0
2008-09-08 14:30:00,14.37,14.43,14.35,14.4,257800.0,12.8478,12.9015,12.8299,12.8746,257800.0
2008-09-08 14:40:00,14.4,14.46,14.37,14.43,386000.0,12.8746,12.9283,12.8478,12.9015,386000.0
2008-09-08 14:50:00,14.43,14.43,14.35,14.38,322400.0,12.9015,12.9015,12.8299,12.8568,322400.0
2008-09-08 15:00:00,14.38,14.39,14.31,14.31,389800.0,12.8568,12.8657,12.7942,12.7942,389800.0
2008-09-08 15:10:00,14.31,14.4,14.3,14.38,323400.0,12.7942,12.8746,12.7852,12.8568,323400.0
2008-09-08 15:20:00,14.38,14.48,14.38,14.45,312800.0,12.8568,12.9462,12.8568,12.9193,312800.0
2008-09-08 15:30:00,14.45,14.53,14.45,14.51,449200.0,12.9193,12.9909,12.9193,12.973,449200.0
2008-09-08 15:40:00,14.51,14.54,14.44,14.47,502400.0,12.973,12.9998,12.9104,12.9372,502400.0
2008-09-08 15:50:00,14.47,14.48,14.44,14.45,606400.0,12.9372,12.9462,12.9104,12.9193,606400.0
2008-09-09 09:30:00,14.68,14.69,14.49,14.55,357000.0,13.125,13.1339,12.9551,13.0088,357000.0
2008-09-09 09:40:00,14.55,14.55,14.47,14.47,321000.0,13.0088,13.0088,12.9372,12.9372,321000.0
2008-09-09 09:50:00,14.47,14.49,14.4,14.4,294200.0,12.9372,12.9551,12.8746,12.8746,294200.0
2008-09-09 10:00:00,14.4,14.4,14.27,14.31,395600.0,12.8746,12.8746,12.7584,12.7942,395600.0
2008-09-09 10:10:00,14.33,14.36,14.28,14.33,328200.0,12.8121,12.8389,12.7674,12.8121,328200.0
2008-09-09 10:20:00,14.32,14.37,14.22,14.25,337000.0,12.8031,12.8478,12.7137,12.7405,337000.0
2008-09-09 10:30:00,14.24,14.26,14.22,14.26,322400.0,12.7316,12.7495,12.7137,12.7495,322400.0
2008-09-09 10:40:00,14.26,14.27,14.21,14.21,361200.0,12.7495,12.7584,12.7048,12.7048,361200.0
2008-09-09 10:50:00,14.22,14.22,14.08,14.1,386600.0,12.7137,12.7137,12.5885,12.6064,386600.0
2008-09-09 11:00:00,14.1,14.14,14.06,14.12,336800.0,12.6064,12.6422,12.5707,12.6243,336800.0
2008-09-09 11:10:00,14.12,14.15,14.07,14.15,353200.0,12.6243,12.6511,12.5796,12.6511,353200.0
2008-09-09 11:20:00,14.15,14.2,14.1,14.15,330800.0,12.6511,12.6958,12.6064,12.6511,330800.0
2008-09-09 11:30:00,14.15,14.19,14.12,14.16,150800.0,12.6511,12.6869,12.6243,12.6601,150800.0
2008-09-09 11:40:00,14.16,14.19,14.13,14.16,177600.0,12.6601,12.6869,12.6332,12.6601,177600.0
2008-09-09 11:50:00,14.16,14.19,14.11,14.11,164000.0,12.6601,12.6869,12.6154,12.6154,164000.0
2008-09-09 12:00:00,14.11,14.11,14.06,14.06,105400.0,12.6154,12.6154,12.5707,12.5707,105400.0
2008-09-09 12:10:00,14.06,14.1,14.04,14.06,141400.0,12.5707,12.6064,12.5528,12.5707,141400.0
2008-09-09 12:20:00,14.06,14.13,14.06,14.1,114000.0,12.5707,12.6332,12.5707,12.6064,114000.0
2008-09-09 12:30:00,14.1,14.14,14.08,14.13,86600.0,12.6064,12.6422,12.5885,12.6332,86600.0
2008-09-09 12:40:00,14.13,14.18,14.09,14.15,107800.0,12.6332,12.6779,12.5975,12.6511,107800.0
2008-09-09 12:50:00,14.15,14.16,14.13,14.16,98000.0,12.6511,12.6601,12.6332,12.6601,98000.0
2008-09-09 13:00:00,14.16,14.24,14.13,14.2,231000.0,12.6601,12.7316,12.6332,12.6958,231000.0
2008-09-09 13:10:00,14.2,14.22,14.14,14.2,284200.0,12.6958,12.7137,12.6422,12.6958,284200.0
2008-09-09 13:20:00,14.2,14.22,14.12,14.13,272800.0,12.6958,12.7137,12.6243,12.6332,272800.0
2008-09-09 13:30:00,14.13,14.13,14.07,14.09,191000.0,12.6332,12.6332,12.5796,12.5975,191000.0
2008-09-09 13:40:00,14.09,14.09,14.01,14.01,235400.0,12.5975,12.5975,12.526,12.526,235400.0
2008-09-09 13:50:00,14.01,14.06,14.01,14.03,186400.0,12.526,12.5707,12.526,12.5438,186400.0
2008-09-09 14:00:00,14.02,14.04,14.0,14.02,182400.0,12.5349,12.5528,12.517,12.5349,182400.0
2008-09-09 14:10:00,14.02,14.04,13.97,13.97,222800.0,12.5349,12.5528,12.4902,12.4902,222800.0
2008-09-09 14:20:00,13.97,14.06,13.95,14.02,202600.0,12.4902,12.5707,12.4723,12.5349,202600.0
2008-09-09 14:30:00,14.03,14.03,13.95,13.99,211400.0,12.5438,12.5438,12.4723,12.5081,211400.0
2008-09-09 14:40:00,13.99,14.02,13.94,14.01,254800.0,12.5081,12.5349,12.4634,12.526,254800.0
2008-09-09 14:50:00,14.01,14.01,13.93,13.95,212800.0,12.526,12.526,12.4544,12.4723,212800.0
2008-09-09 15:00:00,13.95,13.97,13.93,13.95,232400.0,12.4723,12.4902,12.4544,12.4723,232400.0
2008-09-09 15:10:00,13.95,13.97,13.9,13.92,326200.0,12.4723,12.4902,12.4276,12.4455,326200.0
2008-09-09 15:20:00,13.91,14.02,13.9,14.01,358800.0,12.4365,12.5349,12.4276,12.526,358800.0
2008-09-09 15:30:00,14.02,14.08,13.97,14.01,595800.0,12.5349,12.5885,12.4902,12.526,595800.0
2008-09-09 15:40:00,14.01,14.04,13.93,13.96,560600.0,12.526,12.5528,12.4544,12.4812,560600.0
2008-09-09 15:50:00,13.96,13.96,13.92,13.94,494000.0,12.4812,12.4812,12.4455,12.4634,494000.0
2008-09-10 09:30:00,14.03,14.18,13.88,13.9,132200.0,12.5438,12.6779,12.4097,12.4276,132200.0
2008-09-10 09:40:00,13.9,14.03,13.9,14.02,175800.0,12.4276,12.5438,12.4276,12.5349,175800.0
2008-09-10 09:50:00,14.03,14.05,13.94,13.96,315200.0,12.5438,12.5617,12.4634,12.4812,315200.0
2008-09-10 10:00:00,13.96,13.99,13.94,13.97,152600.0,12.4812,12.5081,12.4634,12.4902,152600.0
2008-09-10 10:10:00,13.97,14.0,13.9,13.95,252000.0,12.4902,12.517,12.4276,12.4723,252000.0
2008-09-10 10:20:00,13.96,13.99,13.9,13.91,80000.0,12.4812,12.5081,12.4276,12.4365,80000.0
2008-09-10 10:30:00,13.91,13.99,13.89,13.97,161600.0,12.4365,12.5081,12.4187,12.4902,161600.0
2008-09-10 10:40:00,13.96,13.97,13.9,13.91,142000.0,12.4812,12.4902,12.4276,12.4365,142000.0
2008-09-10 10:50:00,13.9,13.92,13.84,13.85,150400.0,12.4276,12.4455,12.374,12.3829,150400.0
2008-09-10 11:00:00,13.85,13.87,13.81,13.84,274200.0,12.3829,12.4008,12.3471,12.374,274200.0
2008-09-10 11:10:00,13.85,13.87,13.81,13.86,104400.0,12.3829,12.4008,12.3471,12.3918,104400.0
2008-09-10 11:20:00,13.86,13.88,13.85,13.85,153000.0,12.3918,12.4097,12.3829,12.3829,153000.0
2008-09-10 11:30:00,13.85,13.94,13.83,13.88,364400.0,12.3829,12.4634,12.365,12.4097,364400.0
2008-09-10 11:40:00,13.88,13.98,13.86,13.96,282800.0,12.4097,12.4991,12.3918,12.4812,282800.0
2008-09-10 11:50:00,13.96,13.99,13.89,13.9,164600.0,12.4812,12.5081,12.4187,12.4276,164600.0
2008-09-10 12:00:00,13.9,13.92,13.86,13.88,248400.0,12.4276,12.4455,12.3918,12.4097,248400.0
2008-09-10 12:10:00,13.88,13.9,13.84,13.88,207400.0,12.4097,12.4276,12.374,12.4097,207400.0
2008-09-10 12:20:00,13.87,13.89,13.84,13.86,179400.0,12.4008,12.4187,12.374,12.3918,179400.0
2008-09-10 12:30:00,13.86,13.94,13.86,13.92,116600.0,12.3918,12.4634,12.3918,12.4455,116600.0
2008-09-10 12:40:00,13.93,13.95,13.88,13.89,82400.0,12.4544,12.4723,12.4097,12.4187,82400.0
2008-09-10 12:50:00,13.89,13.92,13.87,13.9,141000.0,12.4187,12.4455,12.4008,12.4276,141000.0
2008-09-10 13:00:00,13.9,13.93,13.85,13.86,112200.0,12.4276,12.4544,12.3829,12.3918,112200.0
2008-09-10 13:10:00,13.86,13.92,13.85,13.91,262000.0,12.3918,12.4455,12.3829,12.4365,262000.0
2008-09-10 13:20:00,13.92,13.95,13.91,13.92,98200.0,12.4455,12.4723,12.4365,12.4455,98200.0
2008-09-10 13:30:00,13.91,13.96,13.9,13.95,120400.0,12.4365,12.4812,12.4276,12.4723,120400.0
2008-09-10 13:40:00,13.95,13.95,13.88,13.88,232400.0,12.4723,12.4723,12.4097,12.4097,232400.0
2008-09-10 13:50:00,13.88,13.92,13.86,13.89,236200.0,12.4097,12.4455,12.3918,12.4187,236200.0
2008-09-10 14:00:00,13.89,13.96,13.89,13.96,204200.0,12.4187,12.4812,12.4187,12.4812,204200.0
2008-09-10 14:10:00,13.95,14.03,13.95,14.02,269600.0,12.4723,12.5438,12.4723,12.5349,269600.0
2008-09-10 14:20:00,14.02,14.04,14.0,14.01,143800.0,12.5349,12.5528,12.517,12.526,143800.0
2008-09-10 14:30:00,14.01,14.09,14.01,14.05,157000.0,12.526,12.5975,12.526,12.5617,157000.0
2008-09-10 14:40:00,14.05,14.13,14.02,14.09,446600.0,12.5617,12.6332,12.5349,12.5975,446600.0
2008-09-10 14:50:00,14.09,14.09,13.99,14.01,174600.0,12.5975,12.5975,12.5081,12.526,174600.0
2008-09-10 15:00:00,14.01,14.05,13.99,14.04,221600.0,12.526,12.5617,12.5081,12.5528,221600.0
2008-09-10 15:10:00,14.04,14.05,14.01,14.04,251200.0,12.5528,12.5617,12.526,12.5528,251200.0
2008-09-10 15:20:00,14.04,14.04,13.99,14.01,295800.0,12.5528,12.5528,12.5081,12.526,295800.0
2008-09-10 15:30:00,14.02,14.03,13.9,13.91,526600.0,12.5349,12.5438,12.4276,12.4365,526600.0
2008-09-10 15:40:00,13.9,13.95,13.9,13.92,327800.0,12.4276,12.4723,12.4276,12.4455,327800.0
2008-09-10 15:50:00,13.93,13.96,13.88,13.91,719800.0,12.4544,12.4812,12.4097,12.4365,719800.0
2008-09-11 09:30:00,13.68,13.72,13.59,13.6,408800.0,12.2309,12.2667,12.1504,12.1594,408800.0
2008-09-11 09:40:00,13.6,13.62,13.56,13.6,203600.0,12.1594,12.1773,12.1236,12.1594,203600.0
2008-09-11 09:50:00,13.61,13.65,13.55,13.6,169400.0,12.1683,12.2041,12.1147,12.1594,169400.0
2008-09-11 10:00:00,13.6,13.7,13.56,13.7,372400.0,12.1594,12.2488,12.1236,12.2488,372400.0
2008-09-11 10:10:00,13.69,13.74,13.65,13.69,244400.0,12.2399,12.2846,12.2041,12.2399,244400.0
2008-09-11 10:20:00,13.69,13.8,13.63,13.65,322600.0,12.2399,12.3382,12.1862,12.2041,322600.0
2008-09-11 10:30:00,13.65,13.74,13.64,13.74,136400.0,12.2041,12.2846,12.1951,12.2846,136400.0
2008-09-11 10:40:00,13.74,13.79,13.72,13.74,175400.0,12.2846,12.3293,12.2667,12.2846,175400.0
2008-09-11 10:50:00,13.74,13.78,13.68,13.71,191000.0,12.2846,12.3203,12.2309,12.2577,191000.0
2008-09-11 11:00:00,13.72,13.77,13.65,13.65,223800.0,12.2667,12.3114,12.2041,12.2041,223800.0
2008-09-11 11:10:00,13.65,13.7,13.62,13.63,254000.0,12.2041,12.2488,12.1773,12.1862,254000.0
2008-09-11 11:20:00,13.63,13.65,13.54,13.6,367000.0,12.1862,12.2041,12.1057,12.1594,367000.0
2008-09-11 11:30:00,13.6,13.68,13.6,13.65,233600.0,12.1594,12.2309,12.1594,12.2041,233600.0
2008-09-11 11:40:00,13.65,13.7,13.63,13.66,344200.0,12.2041,12.2488,12.1862,12.213,344200.0
2008-09-11 11:50:00,13.67,13.75,13.65,13.74,279000.0,12.222,12.2935,12.2041,12.2846,279000.0
2008-09-11 12:00:00,13.74,13.84,13.69,13.7,319200.0,12.2846,12.374,12.2399,12.2488,319200.0
2008-09-11 12:10:00,13.69,13.72,13.68,13.71,116400.0,12.2399,12.2667,12.2309,12.2577,116400.0
2008-09-11 12:20:00,13.71,13.72,13.69,13.7,129600.0,12.2577,12.2667,12.2399,12.2488,129600.0
2008-09-11 12:30:00,13.7,13.71,13.62,13.65,450200.0,12.2488,12.2577,12.1773,12.2041,450200.0
2008-09-11 12:40:00,13.65,13.69,13.62,13.65,120800.0,12.2041,12.2399,12.1773,12.2041,120800.0
2008-09-11 12:50:00,13.65,13.69,13.63,13.63,202000.0,12.2041,12.2399,12.1862,12.1862,202000.0
2008-09-11 13:00:00,13.63,13.65,13.56,13.56,244600.0,12.1862,12.2041,12.1236,12.1236,244600.0
2008-09-11 13:10:00,13.56,13.56,13.49,13.51,345000.0,12.1236,12.1236,12.061,12.0789,345000.0
2008-09-11 13:20:00,13.51,13.52,13.47,13.52,191200.0,12.0789,12.0879,12.0432,12.0879,191200.0
2008-09-11 13:30:00,13.52,13.54,13.49,13.53,398600.0,12.0879,12.1057,12.061,12.0968,398600.0
2008-09-11 13:40:00,13.53,13.55,13.49,13.5,297200.0,12.0968,12.1147,12.061,12.07,297200.0
2008-09-11 13:50:00,13.5,13.55,13.5,13.52,498600.0,12.07,12.1147,12.07,12.0879,498600.0
2008-09-11 14:00:00,13.53,13.54,13.51,13.54,401400.0,12.0968,12.1057,12.0789,12.1057,401400.0
2008-09-11 14:10:00,13.54,13.55,13.49,13.51,517200.0,12.1057,12.1147,12.061,12.0789,517200.0
2008-09-11 14:20:00,13.51,13.52,13.45,13.49,532800.0,12.0789,12.0879,12.0253,12.061,532800.0
2008-09-11 14:30:00,13.49,13.51,13.43,13.45,920000.0,12.061,12.0789,12.0074,12.0253,920000.0
2008-09-11 14:40:00,13.45,13.53,13.43,13.52,416000.0,12.0253,12.0968,12.0074,12.0879,416000.0
2008-09-11 14:50:00,13.53,13.53,13.48,13.5,328600.0,12.0968,12.0968,12.0521,12.07,328600.0
2008-09-11 15:00:00,13.51,13.58,13.5,13.57,373800.0,12.0789,12.1415,12.07,12.1326,373800.0
2008-09-11 15:10:00,13.57,13.58,13.49,13.5,332600.0,12.1326,12.1415,12.061,12.07,332600.0
2008-09-11 15:20:00,13.49,13.51,13.41,13.42,612200.0,12.061,12.0789,11.9895,11.9985,612200.0
2008-09-11 15:30:00,13.42,13.42,13.35,13.4,627400.0,11.9985,11.9985,11.9359,11.9806,627400.0
2008-09-11 15:40:00,13.4,13.51,13.39,13.49,592800.0,11.9806,12.0789,11.9716,12.061,592800.0
2008-09-11 15:50:00,13.49,13.56,13.49,13.52,1106200.0,12.061,12.1236,12.061,12.0879,1106200.0
2008-09-12 09:30:00,13.47,13.47,13.21,13.22,420200.0,12.0432,12.0432,11.8107,11.8196,420200.0
2008-09-12 09:40:00,13.22,13.23,13.14,13.18,417800.0,11.8196,11.8286,11.7481,11.7839,417800.0
2008-09-12 09:50:00,13.18,13.22,13.15,13.22,826400.0,11.7839,11.8196,11.7571,11.8196,826400.0
2008-09-12 10:00:00,13.22,13.29,13.2,13.21,465000.0,11.8196,11.8822,11.8018,11.8107,465000.0
2008-09-12 10:10:00,13.21,13.31,13.2,13.3,417600.0,11.8107,11.9001,11.8018,11.8912,417600.0
2008-09-12 10:20:00,13.3,13.41,13.25,13.34,828800.0,11.8912,11.9895,11.8465,11.9269,828800.0
2008-09-12 10:30:00,13.35,13.37,13.26,13.31,360000.0,11.9359,11.9537,11.8554,11.9001,360000.0
2008-09-12 10:40:00,13.31,13.32,13.25,13.25,277200.0,11.9001,11.909,11.8465,11.8465,277200.0
2008-09-12 10:50:00,13.25,13.3,13.22,13.3,268800.0,11.8465,11.8912,11.8196,11.8912,268800.0
2008-09-12 11:00:00,13.3,13.35,13.24,13.28,390400.0,11.8912,11.9359,11.8375,11.8733,390400.0
2008-09-12 11:10:00,13.29,13.43,13.27,13.4,579800.0,11.8822,12.0074,11.8643,11.9806,579800.0
2008-09-12 11:20:00,13.4,13.46,13.38,13.38,330000.0,11.9806,12.0342,11.9627,11.9627,330000.0
2008-09-12 11:30:00,13.38,13.4,13.35,13.35,280800.0,11.9627,11.9806,11.9359,11.9359,280800.0
2008-09-12 11:40:00,13.34,13.34,13.29,13.32,240200.0,11.9269,11.9269,11.8822,11.909,240200.0
2008-09-12 11:50:00,13.32,13.33,13.26,13.29,197600.0,11.909,11.918,11.8554,11.8822,197600.0
2008-09-12 12:00:00,13.3,13.33,13.3,13.31,250600.0,11.8912,11.918,11.8912,11.9001,250600.0
2008-09-12 12:10:00,13.31,13.35,13.31,13.35,350200.0,11.9001,11.9359,11.9001,11.9359,350200.0
2008-09-12 12:20:00,13.35,13.36,13.3,13.34,287000.0,11.9359,11.9448,11.8912,11.9269,287000.0
2008-09-12 12:30:00,13.34,13.36,13.31,13.31,228800.0,11.9269,11.9448,11.9001,11.9001,228800.0
2008-09-12 12:40:00,13.32,13.34,13.25,13.27,257600.0,11.909,11.9269,11.8465,11.8643,257600.0
2008-09-12 12:50:00,13.27,13.28,13.24,13.26,278600.0,11.8643,11.8733,11.8375,11.8554,278600.0
2008-09-12 13:00:00,13.26,13.29,13.25,13.26,166800.0,11.8554,11.8822,11.8465,11.8554,166800.0
2008-09-12 13:10:00,13.26,13.27,13.25,13.27,171600.0,11.8554,11.8643,11.8465,11.8643,171600.0
2008-09-12 13:20:00,13.27,13.34,13.26,13.31,191000.0,11.8643,11.9269,11.8554,11.9001,191000.0
2008-09-12 13:30:00,13.32,13.33,13.27,13.3,151600.0,11.909,11.918,11.8643,11.8912,151600.0
2008-09-12 13:40:00,13.3,13.33,13.27,13.33,155000.0,11.8912,11.918,11.8643,11.918,155000.0
2008-09-12 13:50:00,13.33,13.36,13.31,13.33,204400.0,11.918,11.9448,11.9001,11.918,204400.0
2008-09-12 14:00:00,13.33,13.35,13.27,13.3,207400.0,11.918,11.9359,11.8643,11.8912,207400.0
2008-09-12 14:10:00,13.31,13.34,13.29,13.3,351400.0,11.9001,11.9269,11.8822,11.8912,351400.0
2008-09-12 14:20:00,13.3,13.35,13.27,13.28,321400.0,11.8912,11.9359,11.8643,11.8733,321400.0
2008-09-12 14:30:00,13.28,13.33,13.27,13.31,148200.0,11.8733,11.918,11.8643,11.9001,148200.0
2008-09-12 14:40:00,13.31,13.33,13.3,13.33,260400.0,11.9001,11.918,11.8912,11.918,260400.0
2008-09-12 14:50:00,13.33,13.37,13.3,13.36,353000.0,11.918,11.9537,11.8912,11.9448,353000.0
2008-09-12 15:00:00,13.36,13.4,13.34,13.38,251400.0,11.9448,11.9806,11.9269,11.9627,251400.0
2008-09-12 15:10:00,13.38,13.44,13.37,13.38,292000.0,11.9627,12.0163,11.9537,11.9627,292000.0
2008-09-12 15:20:00,13.38,13.42,13.37,13.41,394600.0,11.9627,11.9985,11.9537,11.9895,394600.0
2008-09-12 15:30:00,13.4,13.44,13.35,13.36,405400.0,11.9806,12.0163,11.9359,11.9448,405400.0
2008-09-12 15:40:00,13.36,13.4,13.35,13.37,407000.0,11.9448,11.9806,11.9359,11.9537,407000.0
2008-09-12 15:50:00,13.38,13.47,13.38,13.44,763600.0,11.9627,12.0432,11.9627,12.0163,763600.0
2008-09-15 09:30:00,12.95,13.0,12.15,12.58,955200.0,11.5782,11.6229,10.863,11.2474,955200.0
2008-09-15 09:40:00,12.58,12.86,12.57,12.73,642800.0,11.2474,11.4978,11.2385,11.3815,642800.0
2008-09-15 09:50:00,12.73,12.76,12.6,12.68,358400.0,11.3815,11.4084,11.2653,11.3368,358400.0
2008-09-15 10:00:00,12.67,12.78,12.67,12.74,276800.0,11.3279,11.4262,11.3279,11.3905,276800.0
2008-09-15 10:10:00,12.76,12.77,12.69,12.74,423400.0,11.4084,11.4173,11.3458,11.3905,423400.0
2008-09-15 10:20:00,12.75,12.87,12.74,12.86,343200.0,11.3994,11.5067,11.3905,11.4978,343200.0
2008-09-15 10:30:00,12.87,12.97,12.82,12.87,350600.0,11.5067,11.5961,11.462,11.5067,350600.0
2008-09-15 10:40:00,12.88,12.91,12.8,12.84,224600.0,11.5157,11.5425,11.4441,11.4799,224600.0
2008-09-15 10:50:00,12.85,12.88,12.81,12.88,380200.0,11.4888,11.5157,11.4531,11.5157,380200.0
2008-09-15 11:00:00,12.88,12.92,12.81,12.86,305200.0,11.5157,11.5514,11.4531,11.4978,305200.0
2008-09-15 11:10:00,12.86,12.87,12.83,12.83,307200.0,11.4978,11.5067,11.4709,11.4709,307200.0
2008-09-15 11:20:00,12.83,12.92,12.82,12.83,465400.0,11.4709,11.5514,11.462,11.4709,465400.0
2008-09-15 11:30:00,12.83,12.9,12.81,12.81,265600.0,11.4709,11.5335,11.4531,11.4531,265600.0
2008-09-15 11:40:00,12.81,12.82,12.77,12.79,254600.0,11.4531,11.462,11.4173,11.4352,254600.0
2008-09-15 11:50:00,12.78,12.81,12.72,12.72,361800.0,11.4262,11.4531,11.3726,11.3726,361800.0
2008-09-15 12:00:00,12.72,12.85,12.69,12.83,354800.0,11.3726,11.4888,11.3458,11.4709,354800.0
2008-09-15 12:10:00,12.83,12.86,12.78,12.8,425000.0,11.4709,11.4978,11.4262,11.4441,425000.0
2008-09-15 12:20:00,12.8,12.83,12.78,12.8,250400.0,11.4441,11.4709,11.4262,11.4441,250400.0
2008-09-15 12:30:00,12.8,12.8,12.72,12.74,146200.0,11.4441,11.4441,11.3726,11.3905,146200.0
2008-09-15 12:40:00,12.74,12.78,12.72,12.74,171800.0,11.3905,11.4262,11.3726,11.3905,171800.0
2008-09-15 12:50:00,12.74,12.86,12.74,12.83,457200.0,11.3905,11.4978,11.3905,11.4709,457200.0
2008-09-15 13:00:00,12.83,12.86,12.83,12.85,170600.0,11.4709,11.4978,11.4709,11.4888,170600.0
2008-09-15 13:10:00,12.86,12.88,12.85,12.86,288600.0,11.4978,11.5157,11.4888,11.4978,288600.0
2008-09-15 13:20:00,12.86,12.86,12.82,12.86,186600.0,11.4978,11.4978,11.462,11.4978,186600.0
2008-09-15 13:30:00,12.86,12.87,12.78,12.79,324600.0,11.4978,11.5067,11.4262,11.4352,324600.0
2008-09-15 13:40:00,12.79,12.79,12.71,12.71,433200.0,11.4352,11.4352,11.3637,11.3637,433200.0
2008-09-15 13:50:00,12.71,12.72,12.65,12.67,499800.0,11.3637,11.3726,11.31,11.3279,499800.0
2008-09-15 14:00:00,12.67,12.72,12.64,12.64,365800.0,11.3279,11.3726,11.3011,11.3011,365800.0
2008-09-15 14:10:00,12.64,12.68,12.62,12.65,447800.0,11.3011,11.3368,11.2832,11.31,447800.0
2008-09-15 14:20:00,12.65,12.72,12.65,12.68,267400.0,11.31,11.3726,11.31,11.3368,267400.0
2008-09-15 14:30:00,12.67,12.71,12.67,12.69,233600.0,11.3279,11.3637,11.3279,11.3458,233600.0
2008-09-15 14:40:00,12.69,12.7,12.6,12.61,369000.0,11.3458,11.3547,11.2653,11.2743,369000.0
2008-09-15 14:50:00,12.61,12.62,12.58,12.59,430600.0,11.2743,11.2832,11.2474,11.2564,430600.0
2008-09-15 15:00:00,12.58,12.59,12.46,12.49,553000.0,11.2474,11.2564,11.1401,11.167,553000.0
2008-09-15 15:10:00,12.49,12.51,12.47,12.5,476600.0,11.167,11.1848,11.1491,11.1759,476600.0
2008-09-15 15:20:00,12.51,12.53,12.49,12.53,830800.0,11.1848,11.2027,11.167,11.2027,830800.0
2008-09-15 15:30:00,12.52,12.63,12.52,12.61,1022400.0,11.1938,11.2921,11.1938,11.2743,1022400.0
2008-09-15 15:40:00,12.61,12.61,12.54,12.6,722400.0,11.2743,11.2743,11.2117,11.2653,722400.0
2008-09-15 15:50:00,12.6,12.6,12.44,12.45,1143800.0,11.2653,11.2653,11.1223,11.1312,1143800.0
2008-09-16 09:30:00,12.18,12.6,12.13,12.47,512400.0,10.8898,11.2653,10.8451,11.1491,512400.0
2008-09-16 09:40:00,12.47,12.65,12.4,12.63,571200.0,11.1491,11.31,11.0865,11.2921,571200.0
2008-09-16 09:50:00,12.63,12.65,12.56,12.62,665200.0,11.2921,11.31,11.2295,11.2832,665200.0
2008-09-16 10:00:00,12.62,12.84,12.62,12.81,650200.0,11.2832,11.4799,11.2832,11.4531,650200.0
2008-09-16 10:10:00,12.81,12.92,12.81,12.83,587800.0,11.4531,11.5514,11.4531,11.4709,587800.0
2008-09-16 10:20:00,12.83,12.92,12.76,12.83,452400.0,11.4709,11.5514,11.4084,11.4709,452400.0
2008-09-16 10:30:00,12.82,12.88,12.81,12.84,402200.0,11.462,11.5157,11.4531,11.4799,402200.0
2008-09-16 10:40:00,12.85,12.85,12.73,12.78,268600.0,11.4888,11.4888,11.3815,11.4262,268600.0
2008-09-16 10:50:00,12.79,12.9,12.72,12.87,432800.0,11.4352,11.5335,11.3726,11.5067,432800.0
2008-09-16 11:00:00,12.88,12.93,12.8,12.81,341400.0,11.5157,11.5604,11.4441,11.4531,341400.0
2008-09-16 11:10:00,12.83,12.85,12.77,12.78,408600.0,11.4709,11.4888,11.4173,11.4262,408600.0
2008-09-16 11:20:00,12.78,12.81,12.62,12.62,311600.0,11.4262,11.4531,11.2832,11.2832,311600.0
2008-09-16 11:30:00,12.63,12.78,12.6,12.74,987200.0,11.2921,11.4262,11.2653,11.3905,987200.0
2008-09-16 11:40:00,12.74,12.81,12.72,12.77,159600.0,11.3905,11.4531,11.3726,11.4173,159600.0
2008-09-16 11:50:00,12.78,12.9,12.77,12.87,257800.0,11.4262,11.5335,11.4173,11.5067,257800.0
2008-09-16 12:00:00,12.87,12.93,12.83,12.85,230200.0,11.5067,11.5604,11.4709,11.4888,230200.0
2008-09-16 12:10:00,12.85,12.94,12.81,12.94,155000.0,11.4888,11.5693,11.4531,11.5693,155000.0
2008-09-16 12:20:00,12.93,12.99,12.88,12.97,186200.0,11.5604,11.614,11.5157,11.5961,186200.0
2008-09-16 12:30:00,12.97,12.97,12.87,12.88,210600.0,11.5961,11.5961,11.5067,11.5157,210600.0
2008-09-16 12:40:00,12.88,12.9,12.85,12.85,136000.0,11.5157,11.5335,11.4888,11.4888,136000.0
2008-09-16 12:50:00,12.85,12.86,12.81,12.84,210400.0,11.4888,11.4978,11.4531,11.4799,210400.0
2008-09-16 13:00:00,12.83,12.85,12.77,12.83,236600.0,11.4709,11.4888,11.4173,11.4709,236600.0
2008-09-16 13:10:00,12.83,12.84,12.79,12.8,152600.0,11.4709,11.4799,11.4352,11.4441,152600.0
2008-09-16 13:20:00,12.81,12.83,12.78,12.8,129000.0,11.4531,11.4709,11.4262,11.4441,129000.0
2008-09-16 13:30:00,12.8,12.82,12.78,12.79,142000.0,11.4441,11.462,11.4262,11.4352,142000.0
2008-09-16 13:40:00,12.79,12.8,12.78,12.78,156800.0,11.4352,11.4441,11.4262,11.4262,156800.0
2008-09-16 13:50:00,12.78,12.83,12.76,12.8,212600.0,11.4262,11.4709,11.4084,11.4441,212600.0
2008-09-16 14:00:00,12.8,12.81,12.79,12.81,154800.0,11.4441,11.4531,11.4352,11.4531,154800.0
2008-09-16 14:10:00,12.8,12.88,12.52,12.59,565200.0,11.4441,11.5157,11.1938,11.2564,565200.0
2008-09-16 14:20:00,12.59,12.74,12.53,12.69,486200.0,11.2564,11.3905,11.2027,11.3458,486200.0
2008-09-16 14:30:00,12.68,13.0,12.63,12.99,467200.0,11.3368,11.6229,11.2921,11.614,467200.0
2008-09-16 14:40:00,12.96,13.11,12.74,13.03,503800.0,11.5872,11.7213,11.3905,11.6498,503800.0
2008-09-16 14:50:00,13.03,13.05,12.93,12.97,254200.0,11.6498,11.6676,11.5604,11.5961,254200.0
2008-09-16 15:00:00,12.97,13.06,12.96,13.03,326600.0,11.5961,11.6766,11.5872,11.6498,326600.0
2008-09-16 15:10:00,13.03,13.12,13.02,13.09,590800.0,11.6498,11.7302,11.6408,11.7034,590800.0
2008-09-16 15:20:00,13.09,13.09,12.97,12.99,383400.0,11.7034,11.7034,11.5961,11.614,383400.0
2008-09-16 15:30:00,12.98,12.99,12.96,12.97,615000.0,11.6051,11.614,11.5872,11.5961,615000.0
2008-09-16 15:40:00,12.97,12.97,12.87,12.95,776000.0,11.5961,11.5961,11.5067,11.5782,776000.0
2008-09-16 15:50:00,12.95,12.98,12.92,12.94,912400.0,11.5782,11.6051,11.5514,11.5693,912400.0
2008-09-17 09:30:00,12.62,12.76,12.62,12.7,152000.0,11.2832,11.4084,11.2832,11.3547,152000.0
2008-09-17 09:40:00,12.7,12.87,12.7,12.84,178000.0,11.3547,11.5067,11.3547,11.4799,178000.0
2008-09-17 09:50:00,12.84,13.0,12.83,12.97,347800.0,11.4799,11.6229,11.4709,11.5961,347800.0
2008-09-17 10:00:00,12.97,13.02,12.87,12.89,410400.0,11.5961,11.6408,11.5067,11.5246,410400.0
2008-09-17 10:10:00,12.9,12.96,12.87,12.92,224600.0,11.5335,11.5872,11.5067,11.5514,224600.0
2008-09-17 10:20:00,12.92,12.92,12.83,12.9,281600.0,11.5514,11.5514,11.4709,11.5335,281600.0
2008-09-17 10:30:00,12.9,12.96,12.78,12.81,359400.0,11.5335,11.5872,11.4262,11.4531,359400.0
2008-09-17 10:40:00,12.81,12.85,12.78,12.78,172000.0,11.4531,11.4888,11.4262,11.4262,172000.0
2008-09-17 10:50:00,12.78,12.78,12.72,12.74,183400.0,11.4262,11.4262,11.3726,11.3905,183400.0
2008-09-17 11:00:00,12.74,12.76,12.65,12.66,252200.0,11.3905,11.4084,11.31,11.319,252200.0
2008-09-17 11:10:00,12.67,12.68,12.6,12.62,158000.0,11.3279,11.3368,11.2653,11.2832,158000.0
2008-09-17 11:20:00,12.62,12.68,12.56,12.58,255200.0,11.2832,11.3368,11.2295,11.2474,255200.0
2008-09-17 11:30:00,12.58,12.67,12.58,12.61,252200.0,11.2474,11.3279,11.2474,11.2743,252200.0
2008-09-17 11:40:00,12.61,12.7,12.58,12.65,237800.0,11.2743,11.3547,11.2474,11.31,237800.0
2008-09-17 11:50:00,12.65,12.67,12.6,12.63,323200.0,11.31,11.3279,11.2653,11.2921,323200.0
2008-09-17 12:00:00,12.64,12.65,12.45,12.49,387600.0,11.3011,11.31,11.1312,11.167,387600.0
2008-09-17 12:10:00,12.49,12.55,12.49,12.54,180600.0,11.167,11.2206,11.167,11.2117,180600.0
2008-09-17 12:20:00,12.53,12.55,12.45,12.47,331800.0,11.2027,11.2206,11.1312,11.1491,331800.0
2008-09-17 12:30:00,12.47,12.58,12.47,12.55,310000.0,11.1491,11.2474,11.1491,11.2206,310000.0
2008-09-17 12:40:00,12.55,12.61,12.53,12.58,210800.0,11.2206,11.2743,11.2027,11.2474,210800.0
2008-09-17 12:50:00,12.57,12.58,12.47,12.53,255600.0,11.2385,11.2474,11.1491,11.2027,255600.0
2008-09-17 13:00:00,12.52,12.6,12.5,12.5,206200.0,11.1938,11.2653,11.1759,11.1759,206200.0
2008-09-17 13:10:00,12.51,12.53,12.46,12.48,110600.0,11.1848,11.2027,11.1401,11.158,110600.0
2008-09-17 13:20:00,12.48,12.53,12.42,12.44,153200.0,11.158,11.2027,11.1044,11.1223,153200.0
2008-09-17 13:30:00,12.42,12.44,12.35,12.44,254600.0,11.1044,11.1223,11.0418,11.1223,254600.0
2008-09-17 13:40:00,12.43,12.47,12.38,12.4,207800.0,11.1133,11.1491,11.0686,11.0865,207800.0
2008-09-17 13:50:00,12.4,12.51,12.4,12.49,221000.0,11.0865,11.1848,11.0865,11.167,221000.0
2008-09-17 14:00:00,12.47,12.55,12.47,12.52,341000.0,11.1491,11.2206,11.1491,11.1938,341000.0
2008-09-17 14:10:00,12.52,12.52,12.38,12.49,194400.0,11.1938,11.1938,11.0686,11.167,194400.0
2008-09-17 14:20:00,12.49,12.58,12.47,12.58,276600.0,11.167,11.2474,11.1491,11.2474,276600.0
2008-09-17 14:30:00,12.58,12.64,12.52,12.61,192200.0,11.2474,11.3011,11.1938,11.2743,192200.0
2008-09-17 14:40:00,12.61,12.65,12.55,12.55,221800.0,11.2743,11.31,11.2206,11.2206,221800.0
2008-09-17 14:50:00,12.54,12.57,12.44,12.48,191400.0,11.2117,11.2385,11.1223,11.158,191400.0
2008-09-17 15:00:00,12.49,12.65,12.47,12.6,344800.0,11.167,11.31,11.1491,11.2653,344800.0
2008-09-17 15:10:00,12.6,12.67,12.53,12.57,362000.0,11.2653,11.3279,11.2027,11.2385,362000.0
2008-09-17 15:20:00,12.57,12.6,12.46,12.59,470600.0,11.2385,11.2653,11.1401,11.2564,470600.0
2008-09-17 15:30:00,12.59,12.59,12.37,12.4,344000.0,11.2564,11.2564,11.0597,11.0865,344000.0
2008-09-17 15:40:00,12.4,12.4,12.34,12.35,706800.0,11.0865,11.0865,11.0329,11.0418,706800.0
2008-09-17 15:50:00,12.35,12.35,12.2,12.24,1197000.0,11.0418,11.0418,10.9077,10.9434,1197000.0
2008-09-18 09:30:00,12.35,12.48,12.2,12.38,516200.0,11.0418,11.158,10.9077,11.0686,516200.0
2008-09-18 09:40:00,12.38,12.38,12.1,12.13,382000.0,11.0686,11.0686,10.8183,10.8451,382000.0
2008-09-18 09:50:00,12.13,12.4,12.11,12.36,303800.0,10.8451,11.0865,10.8272,11.0507,303800.0
2008-09-18 10:00:00,12.35,12.49,12.33,12.38,480200.0,11.0418,11.167,11.0239,11.0686,480200.0
2008-09-18 10:10:00,12.38,12.41,12.34,12.36,171400.0,11.0686,11.0954,11.0329,11.0507,171400.0
2008-09-18 10:20:00,12.36,12.44,12.33,12.42,195600.0,11.0507,11.1223,11.0239,11.1044,195600.0
2008-09-18 10:30:00,12.42,12.45,12.38,12.39,148000.0,11.1044,11.1312,11.0686,11.0776,148000.0
2008-09-18 10:40:00,12.4,12.43,12.3,12.36,177800.0,11.0865,11.1133,10.9971,11.0507,177800.0
2008-09-18 10:50:00,12.36,12.37,12.27,12.29,146600.0,11.0507,11.0597,10.9703,10.9881,146600.0
2008-09-18 11:00:00,12.29,12.35,12.27,12.31,183800.0,10.9881,11.0418,10.9703,11.006,183800.0
2008-09-18 11:10:00,12.31,12.31,12.2,12.22,167800.0,11.006,11.006,10.9077,10.9256,167800.0
2008-09-18 11:20:00,12.21,12.27,12.08,12.1,410600.0,10.9166,10.9703,10.8004,10.8183,410600.0
2008-09-18 11:30:00,12.11,12.17,12.09,12.12,529800.0,10.8272,10.8809,10.8093,10.8362,529800.0
2008-09-18 11:40:00,12.13,12.13,11.98,11.98,259200.0,10.8451,10.8451,10.711,10.711,259200.0
2008-09-18 11:50:00,11.98,12.01,11.88,11.99,407000.0,10.711,10.7378,10.6216,10.7199,407000.0
2008-09-18 12:00:00,11.99,11.99,11.84,11.9,561200.0,10.7199,10.7199,10.5858,10.6395,561200.0
2008-09-18 12:10:00,11.9,11.96,11.84,11.94,355200.0,10.6395,10.6931,10.5858,10.6752,355200.0
2008-09-18 12:20:00,11.94,11.96,11.87,11.88,278200.0,10.6752,10.6931,10.6126,10.6216,278200.0
2008-09-18 12:30:00,11.88,11.88,11.69,11.7,313000.0,10.6216,10.6216,10.4517,10.4606,313000.0
2008-09-18 12:40:00,11.7,11.73,11.53,11.57,425200.0,10.4606,10.4875,10.3087,10.3444,425200.0
2008-09-18 12:50:00,11.56,11.65,11.51,11.61,330600.0,10.3355,10.4159,10.2908,10.3802,330600.0
2008-09-18 13:00:00,11.61,11.86,11.61,11.83,435600.0,10.3802,10.6037,10.3802,10.5769,435600.0
2008-09-18 13:10:00,11.83,12.05,11.81,12.01,371600.0,10.5769,10.7736,10.559,10.7378,371600.0
2008-09-18 13:20:00,12.02,12.04,11.85,11.9,240200.0,10.7467,10.7646,10.5948,10.6395,240200.0
2008-09-18 13:30:00,11.9,12.09,11.9,12.06,437600.0,10.6395,10.8093,10.6395,10.7825,437600.0
2008-09-18 13:40:00,12.09,12.09,11.82,11.87,321400.0,10.8093,10.8093,10.5679,10.6126,321400.0
2008-09-18 13:50:00,11.86,11.88,11.7,11.77,227200.0,10.6037,10.6216,10.4606,10.5232,227200.0
2008-09-18 14:00:00,11.77,11.78,11.6,11.63,540000.0,10.5232,10.5322,10.3712,10.3981,540000.0
2008-09-18 14:10:00,11.63,11.74,11.63,11.67,528400.0,10.3981,10.4964,10.3981,10.4338,528400.0
2008-09-18 14:20:00,11.67,11.68,11.6,11.6,542200.0,10.4338,10.4428,10.3712,10.3712,542200.0
2008-09-18 14:30:00,11.61,11.64,11.51,11.55,410000.0,10.3802,10.407,10.2908,10.3265,410000.0
2008-09-18 14:40:00,11.55,11.62,11.52,11.6,515000.0,10.3265,10.3891,10.2997,10.3712,515000.0
2008-09-18 14:50:00,11.6,11.64,11.57,11.61,488400.0,10.3712,10.407,10.3444,10.3802,488400.0
2008-09-18 15:00:00,11.61,11.66,11.57,11.65,782000.0,10.3802,10.4249,10.3444,10.4159,782000.0
2008-09-18 15:10:00,11.65,11.82,11.65,11.8,1238400.0,10.4159,10.5679,10.4159,10.5501,1238400.0
2008-09-18 15:20:00,11.8,11.82,11.76,11.8,735000.0,10.5501,10.5679,10.5143,10.5501,735000.0
2008-09-18 15:30:00,11.79,11.84,11.76,11.81,758200.0,10.5411,10.5858,10.5143,10.559,758200.0
2008-09-18 15:40:00,11.77,11.83,11.7,11.77,1545400.0,10.5232,10.5769,10.4606,10.5232,1545400.0
2008-09-18 15:50:00,11.77,12.1,11.72,12.08,1702800.0,10.5232,10.8183,10.4785,10.8004,1702800.0
2008-09-19 09:30:00,12.76,13.58,12.65,12.66,3930400.0,11.4084,12.1415,11.31,11.319,3930400.0
2008-09-19 09:40:00,12.66,12.8,12.5,12.55,521000.0,11.319,11.4441,11.1759,11.2206,521000.0
2008-09-19 09:50:00,12.55,12.74,12.53,12.65,476200.0,11.2206,11.3905,11.2027,11.31,476200.0
2008-09-19 10:00:00,12.65,12.81,12.63,12.74,787200.0,11.31,11.4531,11.2921,11.3905,787200.0
2008-09-19 10:10:00,12.74,13.03,12.74,12.97,390200.0,11.3905,11.6498,11.3905,11.5961,390200.0
2008-09-19 10:20:00,12.95,12.95,12.75,12.77,242800.0,11.5782,11.5782,11.3994,11.4173,242800.0
2008-09-19 10:30:00,12.77,12.86,12.75,12.78,366200.0,11.4173,11.4978,11.3994,11.4262,366200.0
2008-09-19 10:40:00,12.78,12.83,12.76,12.81,353200.0,11.4262,11.4709,11.4084,11.4531,353200.0
2008-09-19 10:50:00,12.82,12.91,12.82,12.9,287000.0,11.462,11.5425,11.462,11.5335,287000.0
2008-09-19 11:00:00,12.9,13.13,12.9,13.05,354000.0,11.5335,11.7392,11.5335,11.6676,354000.0
2008-09-19 11:10:00,13.06,13.18,13.03,13.16,297600.0,11.6766,11.7839,11.6498,11.766,297600.0
2008-09-19 11:20:00,13.16,13.16,13.03,13.13,397400.0,11.766,11.766,11.6498,11.7392,397400.0
2008-09-19 11:30:00,13.13,13.14,12.99,13.01,283400.0,11.7392,11.7481,11.614,11.6319,283400.0
2008-09-19 11:40:00,13.02,13.24,13.01,13.18,463600.0,11.6408,11.8375,11.6319,11.7839,463600.0
2008-09-19 11:50:00,13.18,13.3,13.17,13.26,421200.0,11.7839,11.8912,11.7749,11.8554,421200.0
2008-09-19 12:00:00,13.27,13.34,13.25,13.31,302600.0,11.8643,11.9269,11.8465,11.9001,302600.0
2008-09-19 12:10:00,13.3,13.31,13.2,13.21,282400.0,11.8912,11.9001,11.8018,11.8107,282400.0
2008-09-19 12:20:00,13.22,13.31,13.21,13.3,279200.0,11.8196,11.9001,11.8107,11.8912,279200.0
2008-09-19 12:30:00,13.3,13.4,13.28,13.37,508400.0,11.8912,11.9806,11.8733,11.9537,508400.0
2008-09-19 12:40:00,13.38,13.38,13.34,13.38,273200.0,11.9627,11.9627,11.9269,11.9627,273200.0
2008-09-19 12:50:00,13.38,13.46,13.38,13.44,471800.0,11.9627,12.0342,11.9627,12.0163,471800.0
2008-09-19 13:00:00,13.44,13.45,13.23,13.24,492600.0,12.0163,12.0253,11.8286,11.8375,492600.0
2008-09-19 13:10:00,13.24,13.26,13.18,13.24,441800.0,11.8375,11.8554,11.7839,11.8375,441800.0
2008-09-19 13:20:00,13.24,13.36,13.24,13.35,337200.0,11.8375,11.9448,11.8375,11.9359,337200.0
2008-09-19 13:30:00,13.34,13.37,13.31,13.35,372000.0,11.9269,11.9537,11.9001,11.9359,372000.0
2008-09-19 13:40:00,13.35,13.36,13.22,13.32,324200.0,11.9359,11.9448,11.8196,11.909,324200.0
2008-09-19 13:50:00,13.31,13.34,13.28,13.3,231800.0,11.9001,11.9269,11.8733,11.8912,231800.0
2008-09-19 14:00:00,13.29,13.3,13.22,13.22,338200.0,11.8822,11.8912,11.8196,11.8196,338200.0
2008-09-19 14:10:00,13.22,13.23,13.13,13.22,493000.0,11.8196,11.8286,11.7392,11.8196,493000.0
2008-09-19 14:20:00,13.22,13.36,13.21,13.33,737000.0,11.8196,11.9448,11.8107,11.918,737000.0
2008-09-19 14:30:00,13.33,13.38,13.21,13.21,424800.0,11.918,11.9627,11.8107,11.8107,424800.0
2008-09-19 14:40:00,13.21,13.34,13.21,13.33,595000.0,11.8107,11.9269,11.8107,11.918,595000.0
2008-09-19 14:50:00,13.33,13.34,13.22,13.24,555600.0,11.918,11.9269,11.8196,11.8375,555600.0
2008-09-19 15:00:00,13.24,13.26,13.15,13.21,496600.0,11.8375,11.8554,11.7571,11.8107,496600.0
2008-09-19 15:10:00,13.21,13.22,13.15,13.18,550600.0,11.8107,11.8196,11.7571,11.7839,550600.0
2008-09-19 15:20:00,13.18,13.22,13.12,13.17,620400.0,11.7839,11.8196,11.7302,11.7749,620400.0
2008-09-19 15:30:00,13.17,13.24,13.12,13.15,781800.0,11.7749,11.8375,11.7302,11.7571,781800.0
2008-09-19 15:40:00,13.15,13.22,13.14,13.17,409600.0,11.7571,11.8196,11.7481,11.7749,409600.0
2008-09-19 15:50:00,13.17,13.29,13.17,13.29,896000.0,11.7749,11.8822,11.7749,11.8822,896000.0
2008-09-22 09:30:00,13.33,13.4,13.08,13.09,170200.0,11.918,11.9806,11.6945,11.7034,170200.0
2008-09-22 09:40:00,13.11,13.18,13.08,13.14,88200.0,11.7213,11.7839,11.6945,11.7481,88200.0
2008-09-22 09:50:00,13.14,13.14,12.99,13.0,228400.0,11.7481,11.7481,11.614,11.6229,228400.0
2008-09-22 10:00:00,13.0,13.08,12.97,13.03,292200.0,11.6229,11.6945,11.5961,11.6498,292200.0
2008-09-22 10:10:00,13.03,13.04,12.97,12.99,189400.0,11.6498,11.6587,11.5961,11.614,189400.0
2008-09-22 10:20:00,12.99,13.01,12.94,12.95,150200.0,11.614,11.6319,11.5693,11.5782,150200.0
2008-09-22 10:30:00,12.95,13.02,12.92,12.93,112600.0,11.5782,11.6408,11.5514,11.5604,112600.0
2008-09-22 10:40:00,12.92,12.97,12.92,12.94,89800.0,11.5514,11.5961,11.5514,11.5693,89800.0
2008-09-22 10:50:00,12.95,13.02,12.95,12.98,102600.0,11.5782,11.6408,11.5782,11.6051,102600.0
2008-09-22 11:00:00,12.97,12.97,12.88,12.88,211600.0,11.5961,11.5961,11.5157,11.5157,211600.0
2008-09-22 11:10:00,12.88,12.9,12.85,12.85,87600.0,11.5157,11.5335,11.4888,11.4888,87600.0
2008-09-22 11:20:00,12.85,12.85,12.72,12.74,312000.0,11.4888,11.4888,11.3726,11.3905,312000.0
2008-09-22 11:30:00,12.74,12.8,12.72,12.73,118800.0,11.3905,11.4441,11.3726,11.3815,118800.0
2008-09-22 11:40:00,12.72,12.73,12.59,12.6,299000.0,11.3726,11.3815,11.2564,11.2653,299000.0
2008-09-22 11:50:00,12.6,12.62,12.56,12.6,171600.0,11.2653,11.2832,11.2295,11.2653,171600.0
2008-09-22 12:00:00,12.59,12.6,12.54,12.59,374200.0,11.2564,11.2653,11.2117,11.2564,374200.0
2008-09-22 12:10:00,12.59,12.63,12.54,12.56,490200.0,11.2564,11.2921,11.2117,11.2295,490200.0
2008-09-22 12:20:00,12.56,12.58,12.54,12.58,160200.0,11.2295,11.2474,11.2117,11.2474,160200.0
2008-09-22 12:30:00,12.58,12.63,12.56,12.61,99800.0,11.2474,11.2921,11.2295,11.2743,99800.0
2008-09-22 12:40:00,12.62,12.63,12.6,12.63,129200.0,11.2832,11.2921,11.2653,11.2921,129200.0
2008-09-22 12:50:00,12.63,12.69,12.61,12.68,157200.0,11.2921,11.3458,11.2743,11.3368,157200.0
2008-09-22 13:00:00,12.68,12.69,12.64,12.66,127200.0,11.3368,11.3458,11.3011,11.319,127200.0
2008-09-22 13:10:00,12.67,12.7,12.65,12.68,294600.0,11.3279,11.3547,11.31,11.3368,294600.0
2008-09-22 13:20:00,12.68,12.7,12.66,12.68,248600.0,11.3368,11.3547,11.319,11.3368,248600.0
2008-09-22 13:30:00,12.68,12.69,12.66,12.67,274600.0,11.3368,11.3458,11.319,11.3279,274600.0
2008-09-22 13:40:00,12.67,12.72,12.67,12.68,120800.0,11.3279,11.3726,11.3279,11.3368,120800.0
2008-09-22 13:50:00,12.68,12.74,12.68,12.72,135800.0,11.3368,11.3905,11.3368,11.3726,135800.0
2008-09-22 14:00:00,12.71,12.72,12.67,12.72,240400.0,11.3637,11.3726,11.3279,11.3726,240400.0
2008-09-22 14:10:00,12.72,12.79,12.72,12.76,262600.0,11.3726,11.4352,11.3726,11.4084,262600.0
2008-09-22 14:20:00,12.75,12.75,12.65,12.71,202400.0,11.3994,11.3994,11.31,11.3637,202400.0
2008-09-22 14:30:00,12.71,12.77,12.7,12.75,165600.0,11.3637,11.4173,11.3547,11.3994,165600.0
2008-09-22 14:40:00,12.74,12.77,12.74,12.76,161600.0,11.3905,11.4173,11.3905,11.4084,161600.0
2008-09-22 14:50:00,12.76,12.76,12.72,12.74,231200.0,11.4084,11.4084,11.3726,11.3905,231200.0
2008-09-22 15:00:00,12.74,12.77,12.74,12.74,175600.0,11.3905,11.4173,11.3905,11.3905,175600.0
2008-09-22 15:10:00,12.74,12.77,12.72,12.72,325800.0,11.3905,11.4173,11.3726,11.3726,325800.0
2008-09-22 15:20:00,12.72,12.74,12.63,12.65,453600.0,11.3726,11.3905,11.2921,11.31,453600.0
2008-09-22 15:30:00,12.65,12.68,12.61,12.67,409200.0,11.31,11.3368,11.2743,11.3279,409200.0
2008-09-22 15:40:00,12.67,12.7,12.6,12.6,727800.0,11.3279,11.3547,11.2653,11.2653,727800.0
2008-09-22 15:50:00,12.6,12.66,12.57,12.65,912000.0,11.2653,11.319,11.2385,11.31,912000.0
2008-09-23 09:30:00,12.96,13.05,12.5,12.69,167600.0,11.5872,11.6676,11.1759,11.3458,167600.0
2008-09-23 09:40:00,12.7,12.84,12.69,12.82,181200.0,11.3547,11.4799,11.3458,11.462,181200.0
2008-09-23 09:50:00,12.82,12.87,12.78,12.84,388000.0,11.462,11.5067,11.4262,11.4799,388000.0
2008-09-23 10:00:00,12.84,12.95,12.84,12.89,247000.0,11.4799,11.5782,11.4799,11.5246,247000.0
2008-09-23 10:10:00,12.88,12.97,12.88,12.97,272800.0,11.5157,11.5961,11.5157,11.5961,272800.0
2008-09-23 10:20:00,12.96,13.03,12.93,13.0,174200.0,11.5872,11.6498,11.5604,11.6229,174200.0
2008-09-23 10:30:00,13.01,13.03,13.0,13.01,220400.0,11.6319,11.6498,11.6229,11.6319,220400.0
2008-09-23 10:40:00,13.01,13.01,12.94,12.95,213600.0,11.6319,11.6319,11.5693,11.5782,213600.0
2008-09-23 10:50:00,12.95,12.95,12.85,12.88,408400.0,11.5782,11.5782,11.4888,11.5157,408400.0
2008-09-23 11:00:00,12.88,12.9,12.8,12.87,306400.0,11.5157,11.5335,11.4441,11.5067,306400.0
2008-09-23 11:10:00,12.86,12.96,12.83,12.92,201600.0,11.4978,11.5872,11.4709,11.5514,201600.0
2008-09-23 11:20:00,12.91,12.93,12.88,12.9,92800.0,11.5425,11.5604,11.5157,11.5335,92800.0
2008-09-23 11:30:00,12.91,12.93,12.87,12.87,98200.0,11.5425,11.5604,11.5067,11.5067,98200.0
2008-09-23 11:40:00,12.87,12.87,12.82,12.85,88800.0,11.5067,11.5067,11.462,11.4888,88800.0
2008-09-23 11:50:00,12.85,12.85,12.75,12.75,195800.0,11.4888,11.4888,11.3994,11.3994,195800.0
2008-09-23 12:00:00,12.75,12.81,12.73,12.81,153800.0,11.3994,11.4531,11.3815,11.4531,153800.0
2008-09-23 12:10:00,12.81,12.82,12.77,12.77,144800.0,11.4531,11.462,11.4173,11.4173,144800.0
2008-09-23 12:20:00,12.78,12.79,12.75,12.76,118000.0,11.4262,11.4352,11.3994,11.4084,118000.0
2008-09-23 12:30:00,12.76,12.76,12.72,12.72,157200.0,11.4084,11.4084,11.3726,11.3726,157200.0
2008-09-23 12:40:00,12.72,12.74,12.69,12.74,181000.0,11.3726,11.3905,11.3458,11.3905,181000.0
2008-09-23 12:50:00,12.73,12.77,12.71,12.72,172400.0,11.3815,11.4173,11.3637,11.3726,172400.0
2008-09-23 13:00:00,12.72,12.72,12.59,12.6,191400.0,11.3726,11.3726,11.2564,11.2653,191400.0
2008-09-23 13:10:00,12.6,12.62,12.54,12.54,227600.0,11.2653,11.2832,11.2117,11.2117,227600.0
2008-09-23 13:20:00,12.55,12.63,12.55,12.61,306000.0,11.2206,11.2921,11.2206,11.2743,306000.0
2008-09-23 13:30:00,12.61,12.61,12.5,12.54,242600.0,11.2743,11.2743,11.1759,11.2117,242600.0
2008-09-23 13:40:00,12.54,12.55,12.49,12.51,192400.0,11.2117,11.2206,11.167,11.1848,192400.0
2008-09-23 13:50:00,12.5,12.53,12.49,12.52,272400.0,11.1759,11.2027,11.167,11.1938,272400.0
2008-09-23 14:00:00,12.52,12.63,12.51,12.63,261200.0,11.1938,11.2921,11.1848,11.2921,261200.0
2008-09-23 14:10:00,12.64,12.66,12.52,12.52,266200.0,11.3011,11.319,11.1938,11.1938,266200.0
2008-09-23 14:20:00,12.53,12.65,12.52,12.65,174800.0,11.2027,11.31,11.1938,11.31,174800.0
2008-09-23 14:30:00,12.66,12.7,12.62,12.62,207200.0,11.319,11.3547,11.2832,11.2832,207200.0
2008-09-23 14:40:00,12.62,12.72,12.62,12.71,243600.0,11.2832,11.3726,11.2832,11.3637,243600.0
2008-09-23 14:50:00,12.7,12.74,12.66,12.66,292600.0,11.3547,11.3905,11.319,11.319,292600.0
2008-09-23 15:00:00,12.65,12.71,12.64,12.69,197400.0,11.31,11.3637,11.3011,11.3458,197400.0
2008-09-23 15:10:00,12.69,12.7,12.63,12.67,383600.0,11.3458,11.3547,11.2921,11.3279,383600.0
2008-09-23 15:20:00,12.67,12.67,12.56,12.57,182200.0,11.3279,11.3279,11.2295,11.2385,182200.0
2008-09-23 15:30:00,12.57,12.59,12.47,12.49,336000.0,11.2385,11.2564,11.1491,11.167,336000.0
2008-09-23 15:40:00,12.49,12.52,12.35,12.42,369200.0,11.167,11.1938,11.0418,11.1044,369200.0
2008-09-23 15:50:00,12.43,12.44,12.35,12.42,533200.0,11.1133,11.1223,11.0418,11.1044,533200.0
2008-09-24 09:30:00,11.98,12.18,11.58,12.09,1125600.0,10.711,10.8898,10.3534,10.8093,1125600.0
2008-09-24 09:40:00,12.07,12.09,11.91,12.01,385600.0,10.7915,10.8093,10.6484,10.7378,385600.0
2008-09-24 09:50:00,12.01,12.12,12.0,12.08,197800.0,10.7378,10.8362,10.7289,10.8004,197800.0
2008-09-24 10:00:00,12.09,12.13,11.98,12.0,221600.0,10.8093,10.8451,10.711,10.7289,221600.0
2008-09-24 10:10:00,12.0,12.05,11.94,12.02,136800.0,10.7289,10.7736,10.6752,10.7467,136800.0
2008-09-24 10:20:00,12.01,12.12,11.99,12.09,75200.0,10.7378,10.8362,10.7199,10.8093,75200.0
2008-09-24 10:30:00,12.09,12.18,12.08,12.15,125800.0,10.8093,10.8898,10.8004,10.863,125800.0
2008-09-24 10:40:00,12.15,12.22,12.15,12.17,104000.0,10.863,10.9256,10.863,10.8809,104000.0
2008-09-24 10:50:00,12.17,12.26,12.15,12.21,89000.0,10.8809,10.9613,10.863,10.9166,89000.0
2008-09-24 11:00:00,12.22,12.22,12.12,12.13,86000.0,10.9256,10.9256,10.8362,10.8451,86000.0
2008-09-24 11:10:00,12.12,12.17,12.08,12.08,117600.0,10.8362,10.8809,10.8004,10.8004,117600.0
2008-09-24 11:20:00,12.09,12.09,11.98,12.06,233600.0,10.8093,10.8093,10.711,10.7825,233600.0
2008-09-24 11:30:00,12.06,12.1,12.03,12.04,41400.0,10.7825,10.8183,10.7557,10.7646,41400.0
2008-09-24 11:40:00,12.04,12.05,12.0,12.01,356600.0,10.7646,10.7736,10.7289,10.7378,356600.0
2008-09-24 11:50:00,12.01,12.06,11.99,12.05,175000.0,10.7378,10.7825,10.7199,10.7736,175000.0
2008-09-24 12:00:00,12.05,12.05,11.95,11.97,318200.0,10.7736,10.7736,10.6842,10.702,318200.0
2008-09-24 12:10:00,11.97,12.06,11.96,12.02,212800.0,10.702,10.7825,10.6931,10.7467,212800.0
2008-09-24 12:20:00,12.04,12.06,11.94,11.97,139800.0,10.7646,10.7825,10.6752,10.702,139800.0
2008-09-24 12:30:00,11.97,12.01,11.96,11.96,109200.0,10.702,10.7378,10.6931,10.6931,109200.0
2008-09-24 12:40:00,11.96,11.98,11.95,11.97,111400.0,10.6931,10.711,10.6842,10.702,111400.0
2008-09-24 12:50:00,11.97,11.99,11.96,11.97,76400.0,10.702,10.7199,10.6931,10.702,76400.0
2008-09-24 13:00:00,11.97,12.01,11.92,11.99,163600.0,10.702,10.7378,10.6573,10.7199,163600.0
2008-09-24 13:10:00,11.99,12.03,11.99,12.02,94600.0,10.7199,10.7557,10.7199,10.7467,94600.0
2008-09-24 13:20:00,12.03,12.13,12.03,12.11,260200.0,10.7557,10.8451,10.7557,10.8272,260200.0
2008-09-24 13:30:00,12.12,12.14,12.08,12.1,95000.0,10.8362,10.854,10.8004,10.8183,95000.0
2008-09-24 13:40:00,12.09,12.13,12.06,12.11,71200.0,10.8093,10.8451,10.7825,10.8272,71200.0
2008-09-24 13:50:00,12.11,12.13,12.06,12.08,151000.0,10.8272,10.8451,10.7825,10.8004,151000.0
2008-09-24 14:00:00,12.07,12.08,12.0,12.06,252400.0,10.7915,10.8004,10.7289,10.7825,252400.0
2008-09-24 14:10:00,12.06,12.07,11.99,12.0,260400.0,10.7825,10.7915,10.7199,10.7289,260400.0
2008-09-24 14:20:00,12.0,12.04,11.99,12.04,147600.0,10.7289,10.7646,10.7199,10.7646,147600.0
2008-09-24 14:30:00,12.04,12.08,12.04,12.04,98000.0,10.7646,10.8004,10.7646,10.7646,98000.0
2008-09-24 14:40:00,12.04,12.11,12.04,12.06,105000.0,10.7646,10.8272,10.7646,10.7825,105000.0
2008-09-24 14:50:00,12.06,12.06,12.0,12.0,114000.0,10.7825,10.7825,10.7289,10.7289,114000.0
2008-09-24 15:00:00,11.99,12.06,11.99,12.06,219800.0,10.7199,10.7825,10.7199,10.7825,219800.0
2008-09-24 15:10:00,12.07,12.07,11.95,11.96,213200.0,10.7915,10.7915,10.6842,10.6931,213200.0
2008-09-24 15:20:00,11.97,12.01,11.93,12.01,176800.0,10.702,10.7378,10.6663,10.7378,176800.0
2008-09-24 15:30:00,12.01,12.04,11.95,11.95,278200.0,10.7378,10.7646,10.6842,10.6842,278200.0
2008-09-24 15:40:00,11.95,11.96,11.86,11.88,329600.0,10.6842,10.6931,10.6037,10.6216,329600.0
2008-09-24 15:50:00,11.88,12.01,11.85,12.01,643800.0,10.6216,10.7378,10.5948,10.7378,643800.0
2008-09-25 09:30:00,12.41,12.41,12.01,12.06,284400.0,11.0954,11.0954,10.7378,10.7825,284400.0
2008-09-25 09:40:00,12.06,12.27,12.05,12.23,222200.0,10.7825,10.9703,10.7736,10.9345,222200.0
2008-09-25 09:50:00,12.24,12.28,12.22,12.23,150800.0,10.9434,10.9792,10.9256,10.9345,150800.0
2008-09-25 10:00:00,12.22,12.35,12.2,12.34,229600.0,10.9256,11.0418,10.9077,11.0329,229600.0
2008-09-25 10:10:00,12.33,12.4,12.3,12.38,186200.0,11.0239,11.0865,10.9971,11.0686,186200.0
2008-09-25 10:20:00,12.38,12.4,12.34,12.34,146600.0,11.0686,11.0865,11.0329,11.0329,146600.0
2008-09-25 10:30:00,12.34,12.36,12.28,12.29,172000.0,11.0329,11.0507,10.9792,10.9881,172000.0
2008-09-25 10:40:00,12.29,12.38,12.28,12.36,146000.0,10.9881,11.0686,10.9792,11.0507,146000.0
2008-09-25 10:50:00,12.36,12.37,12.32,12.34,84400.0,11.0507,11.0597,11.015,11.0329,84400.0
2008-09-25 11:00:00,12.34,12.35,12.3,12.3,87600.0,11.0329,11.0418,10.9971,10.9971,87600.0
2008-09-25 11:10:00,12.3,12.37,12.3,12.35,109400.0,10.9971,11.0597,10.9971,11.0418,109400.0
2008-09-25 11:20:00,12.35,12.41,12.35,12.38,147400.0,11.0418,11.0954,11.0418,11.0686,147400.0
2008-09-25 11:30:00,12.38,12.41,12.34,12.38,159600.0,11.0686,11.0954,11.0329,11.0686,159600.0
2008-09-25 11:40:00,12.37,12.41,12.36,12.38,86200.0,11.0597,11.0954,11.0507,11.0686,86200.0
2008-09-25 11:50:00,12.38,12.4,12.33,12.33,91600.0,11.0686,11.0865,11.0239,11.0239,91600.0
2008-09-25 12:00:00,12.33,12.33,12.31,12.33,90600.0,11.0239,11.0239,11.006,11.0239,90600.0
2008-09-25 12:10:00,12.32,12.36,12.32,12.36,73000.0,11.015,11.0507,11.015,11.0507,73000.0
2008-09-25 12:20:00,12.36,12.37,12.33,12.35,116800.0,11.0507,11.0597,11.0239,11.0418,116800.0
2008-09-25 12:30:00,12.35,12.38,12.34,12.38,144600.0,11.0418,11.0686,11.0329,11.0686,144600.0
2008-09-25 12:40:00,12.37,12.4,12.36,12.4,150200.0,11.0597,11.0865,11.0507,11.0865,150200.0
2008-09-25 12:50:00,12.4,12.46,12.38,12.44,217600.0,11.0865,11.1401,11.0686,11.1223,217600.0
2008-09-25 13:00:00,12.44,12.49,12.42,12.43,292800.0,11.1223,11.167,11.1044,11.1133,292800.0
2008-09-25 13:10:00,12.44,12.44,12.36,12.36,122200.0,11.1223,11.1223,11.0507,11.0507,122200.0
2008-09-25 13:20:00,12.37,12.42,12.36,12.42,87600.0,11.0597,11.1044,11.0507,11.1044,87600.0
2008-09-25 13:30:00,12.42,12.52,12.41,12.5,174800.0,11.1044,11.1938,11.0954,11.1759,174800.0
2008-09-25 13:40:00,12.5,12.52,12.48,12.49,96600.0,11.1759,11.1938,11.158,11.167,96600.0
2008-09-25 13:50:00,12.49,12.49,12.4,12.46,113600.0,11.167,11.167,11.0865,11.1401,113600.0
2008-09-25 14:00:00,12.45,12.46,12.38,12.4,74000.0,11.1312,11.1401,11.0686,11.0865,74000.0
2008-09-25 14:10:00,12.4,12.4,12.31,12.35,143600.0,11.0865,11.0865,11.006,11.0418,143600.0
2008-09-25 14:20:00,12.35,12.35,12.31,12.34,151000.0,11.0418,11.0418,11.006,11.0329,151000.0
2008-09-25 14:30:00,12.34,12.38,12.33,12.35,76000.0,11.0329,11.0686,11.0239,11.0418,76000.0
2008-09-25 14:40:00,12.35,12.35,12.3,12.31,74400.0,11.0418,11.0418,10.9971,11.006,74400.0
2008-09-25 14:50:00,12.31,12.36,12.29,12.35,78600.0,11.006,11.0507,10.9881,11.0418,78600.0
2008-09-25 15:00:00,12.35,12.38,12.34,12.37,84000.0,11.0418,11.0686,11.0329,11.0597,84000.0
2008-09-25 15:10:00,12.38,12.4,12.34,12.4,116800.0,11.0686,11.0865,11.0329,11.0865,116800.0
2008-09-25 15:20:00,12.4,12.45,12.38,12.45,226600.0,11.0865,11.1312,11.0686,11.1312,226600.0
2008-09-25 15:30:00,12.44,12.45,12.38,12.4,490600.0,11.1223,11.1312,11.0686,11.0865,490600.0
2008-09-25 15:40:00,12.41,12.41,12.29,12.31,324000.0,11.0954,11.0954,10.9881,11.006,324000.0
2008-09-25 15:50:00,12.3,12.38,12.29,12.37,447200.0,10.9971,11.0686,10.9881,11.0597,447200.0
2008-09-26 09:30:00,11.93,12.31,11.86,12.05,220800.0,10.6663,11.006,10.6037,10.7736,220800.0
2008-09-26 09:40:00,12.05,12.05,11.88,12.03,211000.0,10.7736,10.7736,10.6216,10.7557,211000.0
2008-09-26 09:50:00,12.0,12.12,11.97,12.06,224200.0,10.7289,10.8362,10.702,10.7825,224200.0
2008-09-26 10:00:00,12.06,12.17,12.03,12.08,263400.0,10.7825,10.8809,10.7557,10.8004,263400.0
2008-09-26 10:10:00,12.07,12.13,12.06,12.09,147600.0,10.7915,10.8451,10.7825,10.8093,147600.0
2008-09-26 10:20:00,12.11,12.2,12.1,12.12,154600.0,10.8272,10.9077,10.8183,10.8362,154600.0
2008-09-26 10:30:00,12.12,12.16,12.08,12.15,136600.0,10.8362,10.8719,10.8004,10.863,136600.0
2008-09-26 10:40:00,12.16,12.19,12.13,12.17,105400.0,10.8719,10.8987,10.8451,10.8809,105400.0
2008-09-26 10:50:00,12.18,12.25,12.16,12.17,110000.0,10.8898,10.9524,10.8719,10.8809,110000.0
2008-09-26 11:00:00,12.16,12.17,12.08,12.13,171800.0,10.8719,10.8809,10.8004,10.8451,171800.0
2008-09-26 11:10:00,12.13,12.13,12.0,12.08,199600.0,10.8451,10.8451,10.7289,10.8004,199600.0
2008-09-26 11:20:00,12.08,12.1,12.05,12.06,133800.0,10.8004,10.8183,10.7736,10.7825,133800.0
2008-09-26 11:30:00,12.06,12.07,11.99,11.99,149000.0,10.7825,10.7915,10.7199,10.7199,149000.0
2008-09-26 11:40:00,12.0,12.02,11.98,11.99,108600.0,10.7289,10.7467,10.711,10.7199,108600.0
2008-09-26 11:50:00,11.99,12.02,11.96,11.97,124800.0,10.7199,10.7467,10.6931,10.702,124800.0
2008-09-26 12:00:00,11.97,11.99,11.92,11.99,134400.0,10.702,10.7199,10.6573,10.7199,134400.0
2008-09-26 12:10:00,11.99,12.02,11.94,11.95,208800.0,10.7199,10.7467,10.6752,10.6842,208800.0
2008-09-26 12:20:00,11.95,12.07,11.94,12.06,247000.0,10.6842,10.7915,10.6752,10.7825,247000.0
2008-09-26 12:30:00,12.06,12.08,12.03,12.04,78000.0,10.7825,10.8004,10.7557,10.7646,78000.0
2008-09-26 12:40:00,12.04,12.07,12.02,12.05,114200.0,10.7646,10.7915,10.7467,10.7736,114200.0
2008-09-26 12:50:00,12.05,12.06,12.02,12.05,134600.0,10.7736,10.7825,10.7467,10.7736,134600.0
2008-09-26 13:00:00,12.05,12.11,12.05,12.09,135000.0,10.7736,10.8272,10.7736,10.8093,135000.0
2008-09-26 13:10:00,12.09,12.2,12.08,12.18,207000.0,10.8093,10.9077,10.8004,10.8898,207000.0
2008-09-26 13:20:00,12.18,12.21,12.18,12.19,111800.0,10.8898,10.9166,10.8898,10.8987,111800.0
2008-09-26 13:30:00,12.19,12.19,12.15,12.15,151600.0,10.8987,10.8987,10.863,10.863,151600.0
2008-09-26 13:40:00,12.16,12.22,12.15,12.21,110600.0,10.8719,10.9256,10.863,10.9166,110600.0
2008-09-26 13:50:00,12.2,12.23,12.17,12.18,96400.0,10.9077,10.9345,10.8809,10.8898,96400.0
2008-09-26 14:00:00,12.17,12.19,12.15,12.17,195800.0,10.8809,10.8987,10.863,10.8809,195800.0
2008-09-26 14:10:00,12.17,12.23,12.17,12.22,153000.0,10.8809,10.9345,10.8809,10.9256,153000.0
2008-09-26 14:20:00,12.22,12.24,12.17,12.17,161800.0,10.9256,10.9434,10.8809,10.8809,161800.0
2008-09-26 14:30:00,12.17,12.2,12.15,12.2,85800.0,10.8809,10.9077,10.863,10.9077,85800.0
2008-09-26 14:40:00,12.2,12.22,12.17,12.21,130600.0,10.9077,10.9256,10.8809,10.9166,130600.0
2008-09-26 14:50:00,12.21,12.22,12.16,12.18,229200.0,10.9166,10.9256,10.8719,10.8898,229200.0
2008-09-26 15:00:00,12.17,12.18,12.14,12.16,284800.0,10.8809,10.8898,10.854,10.8719,284800.0
2008-09-26 15:10:00,12.15,12.19,12.15,12.17,208600.0,10.863,10.8987,10.863,10.8809,208600.0
2008-09-26 15:20:00,12.16,12.3,12.16,12.29,292200.0,10.8719,10.9971,10.8719,10.9881,292200.0
2008-09-26 15:30:00,12.29,12.31,12.26,12.3,230400.0,10.9881,11.006,10.9613,10.9971,230400.0
2008-09-26 15:40:00,12.3,12.36,12.29,12.34,359600.0,10.9971,11.0507,10.9881,11.0329,359600.0
2008-09-26 15:50:00,12.34,12.38,12.31,12.37,639400.0,11.0329,11.0686,11.006,11.0597,639400.0
2008-09-29 09:30:00,11.81,12.07,11.64,11.82,284200.0,10.559,10.7915,10.407,10.5679,284200.0
2008-09-29 09:40:00,11.81,11.89,11.65,11.68,309800.0,10.559,10.6305,10.4159,10.4428,309800.0
2008-09-29 09:50:00,11.68,11.7,11.52,11.6,349200.0,10.4428,10.4606,10.2997,10.3712,349200.0
2008-09-29 10:00:00,11.6,11.65,11.52,11.53,448000.0,10.3712,10.4159,10.2997,10.3087,448000.0
2008-09-29 10:10:00,11.53,11.54,11.28,11.39,525400.0,10.3087,10.3176,10.0851,10.1835,525400.0
2008-09-29 10:20:00,11.38,11.54,11.37,11.47,208800.0,10.1745,10.3176,10.1656,10.255,208800.0
2008-09-29 10:30:00,11.47,11.59,11.45,11.58,205200.0,10.255,10.3623,10.2371,10.3534,205200.0
2008-09-29 10:40:00,11.58,11.6,11.54,11.59,312800.0,10.3534,10.3712,10.3176,10.3623,312800.0
2008-09-29 10:50:00,11.6,11.6,11.47,11.5,162200.0,10.3712,10.3712,10.255,10.2818,162200.0
2008-09-29 11:00:00,11.5,11.52,11.42,11.51,283800.0,10.2818,10.2997,10.2103,10.2908,283800.0
2008-09-29 11:10:00,11.51,11.51,11.41,11.44,352600.0,10.2908,10.2908,10.2014,10.2282,352600.0
2008-09-29 11:20:00,11.44,11.49,11.44,11.46,146600.0,10.2282,10.2729,10.2282,10.2461,146600.0
2008-09-29 11:30:00,11.46,11.46,11.36,11.36,230200.0,10.2461,10.2461,10.1567,10.1567,230200.0
2008-09-29 11:40:00,11.37,11.44,11.35,11.42,212400.0,10.1656,10.2282,10.1477,10.2103,212400.0
2008-09-29 11:50:00,11.4,11.42,11.36,11.38,192600.0,10.1924,10.2103,10.1567,10.1745,192600.0
2008-09-29 12:00:00,11.38,11.38,11.34,11.34,242000.0,10.1745,10.1745,10.1388,10.1388,242000.0
2008-09-29 12:10:00,11.33,11.4,11.3,11.3,188600.0,10.1298,10.1924,10.103,10.103,188600.0
2008-09-29 12:20:00,11.3,11.31,11.27,11.3,161200.0,10.103,10.112,10.0762,10.103,161200.0
2008-09-29 12:30:00,11.3,11.34,11.26,11.28,255200.0,10.103,10.1388,10.0673,10.0851,255200.0
2008-09-29 12:40:00,11.29,11.35,11.26,11.31,272000.0,10.0941,10.1477,10.0673,10.112,272000.0
2008-09-29 12:50:00,11.31,11.33,11.25,11.26,137200.0,10.112,10.1298,10.0583,10.0673,137200.0
2008-09-29 13:00:00,11.25,11.26,11.15,11.19,367000.0,10.0583,10.0673,9.9689,10.0047,367000.0
2008-09-29 13:10:00,11.19,11.19,11.13,11.15,577400.0,10.0047,10.0047,9.951,9.9689,577400.0
2008-09-29 13:20:00,11.15,11.25,11.15,11.25,497400.0,9.9689,10.0583,9.9689,10.0583,497400.0
2008-09-29 13:30:00,11.26,11.26,11.17,11.17,357200.0,10.0673,10.0673,9.9868,9.9868,357200.0
2008-09-29 13:40:00,11.17,11.17,10.49,10.68,1121000.0,9.9868,9.9868,9.3788,9.5487,1121000.0
2008-09-29 13:50:00,10.66,11.07,10.66,10.94,434600.0,9.5308,9.8974,9.5308,9.7812,434600.0
2008-09-29 14:00:00,10.94,11.04,10.75,10.83,333200.0,9.7812,9.8706,9.6113,9.6828,333200.0
2008-09-29 14:10:00,10.83,10.88,10.66,10.88,487200.0,9.6828,9.7275,9.5308,9.7275,487200.0
2008-09-29 14:20:00,10.88,11.03,10.83,10.98,577800.0,9.7275,9.8616,9.6828,9.8169,577800.0
2008-09-29 14:30:00,10.96,10.97,10.65,10.79,531600.0,9.799,9.808,9.5219,9.647,531600.0
2008-09-29 14:40:00,10.79,10.84,10.76,10.77,215400.0,9.647,9.6917,9.6202,9.6292,215400.0
2008-09-29 14:50:00,10.78,10.81,10.63,10.67,275200.0,9.6381,9.6649,9.504,9.5398,275200.0
2008-09-29 15:00:00,10.67,10.72,10.65,10.69,243000.0,9.5398,9.5845,9.5219,9.5576,243000.0
2008-09-29 15:10:00,10.69,10.7,10.52,10.54,386200.0,9.5576,9.5666,9.4056,9.4235,386200.0
2008-09-29 15:20:00,10.53,10.54,10.43,10.51,858800.0,9.4146,9.4235,9.3252,9.3967,858800.0
2008-09-29 15:30:00,10.51,10.63,10.47,10.59,897400.0,9.3967,9.504,9.3609,9.4682,897400.0
2008-09-29 15:40:00,10.59,10.79,10.53,10.74,853000.0,9.4682,9.647,9.4146,9.6023,853000.0
2008-09-29 15:50:00,10.72,10.94,10.56,10.56,1043400.0,9.5845,9.7812,9.4414,9.4414,1043400.0
2008-09-30 09:30:00,10.71,10.78,10.34,10.6,715000.0,9.5755,9.6381,9.2447,9.4772,715000.0
2008-09-30 09:40:00,10.59,10.91,10.57,10.69,651800.0,9.4682,9.7543,9.4503,9.5576,651800.0
2008-09-30 09:50:00,10.68,10.78,10.63,10.74,506200.0,9.5487,9.6381,9.504,9.6023,506200.0
2008-09-30 10:00:00,10.74,10.76,10.64,10.65,442200.0,9.6023,9.6202,9.5129,9.5219,442200.0
2008-09-30 10:10:00,10.66,10.82,10.65,10.82,222200.0,9.5308,9.6739,9.5219,9.6739,222200.0
2008-09-30 10:20:00,10.82,10.83,10.77,10.83,204200.0,9.6739,9.6828,9.6292,9.6828,204200.0
2008-09-30 10:30:00,10.82,10.93,10.82,10.91,322800.0,9.6739,9.7722,9.6739,9.7543,322800.0
2008-09-30 10:40:00,10.92,11.02,10.84,11.01,328600.0,9.7633,9.8527,9.6917,9.8437,328600.0
2008-09-30 10:50:00,11.01,11.02,10.85,10.86,315000.0,9.8437,9.8527,9.7007,9.7096,315000.0
2008-09-30 11:00:00,10.86,10.87,10.73,10.87,419200.0,9.7096,9.7186,9.5934,9.7186,419200.0
2008-09-30 11:10:00,10.88,10.88,10.8,10.82,108800.0,9.7275,9.7275,9.656,9.6739,108800.0
2008-09-30 11:20:00,10.81,10.85,10.81,10.85,133200.0,9.6649,9.7007,9.6649,9.7007,133200.0
2008-09-30 11:30:00,10.85,10.87,10.82,10.86,344200.0,9.7007,9.7186,9.6739,9.7096,344200.0
2008-09-30 11:40:00,10.86,10.97,10.83,10.97,199600.0,9.7096,9.808,9.6828,9.808,199600.0
2008-09-30 11:50:00,10.97,11.04,10.96,10.97,197200.0,9.808,9.8706,9.799,9.808,197200.0
2008-09-30 12:00:00,10.97,10.98,10.93,10.97,169200.0,9.808,9.8169,9.7722,9.808,169200.0
2008-09-30 12:10:00,10.97,10.98,10.92,10.93,140800.0,9.808,9.8169,9.7633,9.7722,140800.0
2008-09-30 12:20:00,10.94,10.97,10.94,10.97,83600.0,9.7812,9.808,9.7812,9.808,83600.0
2008-09-30 12:30:00,10.98,11.02,10.97,11.01,139400.0,9.8169,9.8527,9.808,9.8437,139400.0
2008-09-30 12:40:00,11.01,11.1,11.01,11.06,226400.0,9.8437,9.9242,9.8437,9.8884,226400.0
2008-09-30 12:50:00,11.06,11.11,11.06,11.11,93000.0,9.8884,9.9331,9.8884,9.9331,93000.0
2008-09-30 13:00:00,11.11,11.13,11.02,11.02,144400.0,9.9331,9.951,9.8527,9.8527,144400.0
2008-09-30 13:10:00,11.02,11.03,10.95,10.99,489600.0,9.8527,9.8616,9.7901,9.8259,489600.0
2008-09-30 13:20:00,10.99,11.06,10.99,11.06,235200.0,9.8259,9.8884,9.8259,9.8884,235200.0
2008-09-30 13:30:00,11.07,11.13,11.06,11.11,159800.0,9.8974,9.951,9.8884,9.9331,159800.0
2008-09-30 13:40:00,11.11,11.11,11.05,11.08,144800.0,9.9331,9.9331,9.8795,9.9063,144800.0
2008-09-30 13:50:00,11.08,11.1,11.08,11.09,186000.0,9.9063,9.9242,9.9063,9.9153,186000.0
2008-09-30 14:00:00,11.09,11.13,11.08,11.12,120800.0,9.9153,9.951,9.9063,9.9421,120800.0
2008-09-30 14:10:00,11.13,11.17,11.12,11.17,161200.0,9.951,9.9868,9.9421,9.9868,161200.0
2008-09-30 14:20:00,11.16,11.24,11.15,11.22,225400.0,9.9778,10.0494,9.9689,10.0315,225400.0
2008-09-30 14:30:00,11.22,11.25,11.21,11.22,236600.0,10.0315,10.0583,10.0226,10.0315,236600.0
2008-09-30 14:40:00,11.22,11.24,11.21,11.22,180600.0,10.0315,10.0494,10.0226,10.0315,180600.0
2008-09-30 14:50:00,11.22,11.31,11.22,11.28,235000.0,10.0315,10.112,10.0315,10.0851,235000.0
2008-09-30 15:00:00,11.28,11.32,11.26,11.3,205800.0,10.0851,10.1209,10.0673,10.103,205800.0
2008-09-30 15:10:00,11.3,11.31,11.24,11.29,357000.0,10.103,10.112,10.0494,10.0941,357000.0
2008-09-30 15:20:00,11.29,11.38,11.27,11.35,461600.0,10.0941,10.1745,10.0762,10.1477,461600.0
2008-09-30 15:30:00,11.35,11.37,11.31,11.36,456400.0,10.1477,10.1656,10.112,10.1567,456400.0
2008-09-30 15:40:00,11.36,11.42,11.31,11.42,531000.0,10.1567,10.2103,10.112,10.2103,531000.0
2008-09-30 15:50:00,11.41,11.49,11.34,11.42,1306600.0,10.2014,10.2729,10.1388,10.2103,1306600.0
2008-10-01 09:30:00,11.16,11.35,11.11,11.29,221200.0,9.9778,10.1477,9.9331,10.0941,221200.0
2008-10-01 09:40:00,11.3,11.35,11.24,11.25,349200.0,10.103,10.1477,10.0494,10.0583,349200.0
2008-10-01 09:50:00,11.24,11.24,11.13,11.18,379000.0,10.0494,10.0494,9.951,9.9957,379000.0
2008-10-01 10:00:00,11.19,11.19,10.9,10.97,536000.0,10.0047,10.0047,9.7454,9.808,536000.0
2008-10-01 10:10:00,10.97,11.03,10.86,11.01,323000.0,9.808,9.8616,9.7096,9.8437,323000.0
2008-10-01 10:20:00,11.01,11.04,10.99,11.03,142200.0,9.8437,9.8706,9.8259,9.8616,142200.0
2008-10-01 10:30:00,11.03,11.06,10.97,11.01,153400.0,9.8616,9.8884,9.808,9.8437,153400.0
2008-10-01 10:40:00,10.99,10.99,10.9,10.9,141600.0,9.8259,9.8259,9.7454,9.7454,141600.0
2008-10-01 10:50:00,10.9,10.94,10.84,10.92,152600.0,9.7454,9.7812,9.6917,9.7633,152600.0
2008-10-01 11:00:00,10.91,10.92,10.85,10.85,120800.0,9.7543,9.7633,9.7007,9.7007,120800.0
2008-10-01 11:10:00,10.85,10.88,10.83,10.86,82800.0,9.7007,9.7275,9.6828,9.7096,82800.0
2008-10-01 11:20:00,10.87,10.95,10.85,10.9,113200.0,9.7186,9.7901,9.7007,9.7454,113200.0
2008-10-01 11:30:00,10.9,11.02,10.9,11.0,153400.0,9.7454,9.8527,9.7454,9.8348,153400.0
2008-10-01 11:40:00,10.99,10.99,10.97,10.99,175000.0,9.8259,9.8259,9.808,9.8259,175000.0
2008-10-01 11:50:00,10.99,11.05,10.98,10.99,172400.0,9.8259,9.8795,9.8169,9.8259,172400.0
2008-10-01 12:00:00,10.99,11.01,10.95,10.96,157200.0,9.8259,9.8437,9.7901,9.799,157200.0
2008-10-01 12:10:00,10.96,11.1,10.96,11.02,235600.0,9.799,9.9242,9.799,9.8527,235600.0
2008-10-01 12:20:00,11.02,11.08,10.98,11.04,100600.0,9.8527,9.9063,9.8169,9.8706,100600.0
2008-10-01 12:30:00,11.04,11.13,11.03,11.09,163800.0,9.8706,9.951,9.8616,9.9153,163800.0
2008-10-01 12:40:00,11.1,11.13,11.06,11.13,151000.0,9.9242,9.951,9.8884,9.951,151000.0
2008-10-01 12:50:00,11.15,11.21,11.12,11.12,199600.0,9.9689,10.0226,9.9421,9.9421,199600.0
2008-10-01 13:00:00,11.12,11.12,11.02,11.04,338600.0,9.9421,9.9421,9.8527,9.8706,338600.0
2008-10-01 13:10:00,11.04,11.08,11.01,11.01,100200.0,9.8706,9.9063,9.8437,9.8437,100200.0
2008-10-01 13:20:00,11.01,11.02,10.96,10.96,92000.0,9.8437,9.8527,9.799,9.799,92000.0
2008-10-01 13:30:00,10.97,10.97,10.88,10.91,97600.0,9.808,9.808,9.7275,9.7543,97600.0
2008-10-01 13:40:00,10.92,11.03,10.85,10.94,241800.0,9.7633,9.8616,9.7007,9.7812,241800.0
2008-10-01 13:50:00,10.94,11.02,10.9,10.93,108600.0,9.7812,9.8527,9.7454,9.7722,108600.0
2008-10-01 14:00:00,10.93,10.97,10.9,10.93,260000.0,9.7722,9.808,9.7454,9.7722,260000.0
2008-10-01 14:10:00,10.95,11.06,10.92,11.04,305600.0,9.7901,9.8884,9.7633,9.8706,305600.0
2008-10-01 14:20:00,11.04,11.09,11.03,11.06,217000.0,9.8706,9.9153,9.8616,9.8884,217000.0
2008-10-01 14:30:00,11.06,11.09,11.0,11.06,194200.0,9.8884,9.9153,9.8348,9.8884,194200.0
2008-10-01 14:40:00,11.08,11.15,11.06,11.11,240200.0,9.9063,9.9689,9.8884,9.9331,240200.0
2008-10-01 14:50:00,11.12,11.15,11.02,11.05,250800.0,9.9421,9.9689,9.8527,9.8795,250800.0
2008-10-01 15:00:00,11.05,11.06,11.02,11.06,195400.0,9.8795,9.8884,9.8527,9.8884,195400.0
2008-10-01 15:10:00,11.06,11.09,11.01,11.01,275400.0,9.8884,9.9153,9.8437,9.8437,275400.0
2008-10-01 15:20:00,11.01,11.03,10.98,11.01,236000.0,9.8437,9.8616,9.8169,9.8437,236000.0
2008-10-01 15:30:00,11.01,11.06,10.99,11.0,229600.0,9.8437,9.8884,9.8259,9.8348,229600.0
2008-10-01 15:40:00,11.01,11.06,11.0,11.03,263200.0,9.8437,9.8884,9.8348,9.8616,263200.0
2008-10-01 15:50:00,11.03,11.1,11.01,11.06,610400.0,9.8616,9.9242,9.8437,9.8884,610400.0
2008-10-02 09:30:00,11.23,11.23,10.84,11.1,164200.0,10.0404,10.0404,9.6917,9.9242,164200.0
2008-10-02 09:40:00,11.11,11.11,10.87,10.9,209200.0,9.9331,9.9331,9.7186,9.7454,209200.0
2008-10-02 09:50:00,10.9,10.94,10.83,10.85,92000.0,9.7454,9.7812,9.6828,9.7007,92000.0
2008-10-02 10:00:00,10.83,10.85,10.75,10.76,118000.0,9.6828,9.7007,9.6113,9.6202,118000.0
2008-10-02 10:10:00,10.76,10.78,10.71,10.72,191000.0,9.6202,9.6381,9.5755,9.5845,191000.0
2008-10-02 10:20:00,10.73,10.77,10.68,10.72,142400.0,9.5934,9.6292,9.5487,9.5845,142400.0
2008-10-02 10:30:00,10.72,10.72,10.67,10.69,226400.0,9.5845,9.5845,9.5398,9.5576,226400.0
2008-10-02 10:40:00,10.68,10.7,10.67,10.67,124400.0,9.5487,9.5666,9.5398,9.5398,124400.0
2008-10-02 10:50:00,10.68,10.7,10.68,10.7,189000.0,9.5487,9.5666,9.5487,9.5666,189000.0
2008-10-02 11:00:00,10.7,10.7,10.59,10.6,160400.0,9.5666,9.5666,9.4682,9.4772,160400.0
2008-10-02 11:10:00,10.6,10.64,10.57,10.64,148000.0,9.4772,9.5129,9.4503,9.5129,148000.0
2008-10-02 11:20:00,10.63,10.67,10.63,10.66,149200.0,9.504,9.5398,9.504,9.5308,149200.0
2008-10-02 11:30:00,10.66,10.68,10.61,10.66,124200.0,9.5308,9.5487,9.4861,9.5308,124200.0
2008-10-02 11:40:00,10.66,10.71,10.65,10.68,173800.0,9.5308,9.5755,9.5219,9.5487,173800.0
2008-10-02 11:50:00,10.67,10.69,10.65,10.65,138600.0,9.5398,9.5576,9.5219,9.5219,138600.0
2008-10-02 12:00:00,10.65,10.67,10.62,10.62,102400.0,9.5219,9.5398,9.495,9.495,102400.0
2008-10-02 12:10:00,10.62,10.64,10.59,10.64,83000.0,9.495,9.5129,9.4682,9.5129,83000.0
2008-10-02 12:20:00,10.64,10.64,10.58,10.6,71600.0,9.5129,9.5129,9.4593,9.4772,71600.0
2008-10-02 12:30:00,10.6,10.62,10.57,10.59,49400.0,9.4772,9.495,9.4503,9.4682,49400.0
2008-10-02 12:40:00,10.59,10.6,10.55,10.57,78000.0,9.4682,9.4772,9.4325,9.4503,78000.0
2008-10-02 12:50:00,10.58,10.61,10.56,10.58,82400.0,9.4593,9.4861,9.4414,9.4593,82400.0
2008-10-02 13:00:00,10.58,10.59,10.52,10.52,104400.0,9.4593,9.4682,9.4056,9.4056,104400.0
2008-10-02 13:10:00,10.52,10.56,10.47,10.55,176000.0,9.4056,9.4414,9.3609,9.4325,176000.0
2008-10-02 13:20:00,10.55,10.56,10.53,10.54,66200.0,9.4325,9.4414,9.4146,9.4235,66200.0
2008-10-02 13:30:00,10.54,10.55,10.49,10.49,125600.0,9.4235,9.4325,9.3788,9.3788,125600.0
2008-10-02 13:40:00,10.49,10.56,10.48,10.54,221600.0,9.3788,9.4414,9.3699,9.4235,221600.0
2008-10-02 13:50:00,10.54,10.55,10.46,10.52,192400.0,9.4235,9.4325,9.352,9.4056,192400.0
2008-10-02 14:00:00,10.52,10.56,10.51,10.53,154200.0,9.4056,9.4414,9.3967,9.4146,154200.0
2008-10-02 14:10:00,10.52,10.55,10.48,10.48,223400.0,9.4056,9.4325,9.3699,9.3699,223400.0
2008-10-02 14:20:00,10.49,10.49,10.43,10.45,81800.0,9.3788,9.3788,9.3252,9.3431,81800.0
2008-10-02 14:30:00,10.45,10.47,10.39,10.4,175200.0,9.3431,9.3609,9.2894,9.2984,175200.0
2008-10-02 14:40:00,10.4,10.46,10.38,10.44,180600.0,9.2984,9.352,9.2805,9.3341,180600.0
2008-10-02 14:50:00,10.44,10.47,10.4,10.45,272800.0,9.3341,9.3609,9.2984,9.3431,272800.0
2008-10-02 15:00:00,10.45,10.45,10.39,10.39,262800.0,9.3431,9.3431,9.2894,9.2894,262800.0
2008-10-02 15:10:00,10.39,10.41,10.31,10.32,388200.0,9.2894,9.3073,9.2179,9.2268,388200.0
2008-10-02 15:20:00,10.32,10.35,10.3,10.35,633600.0,9.2268,9.2536,9.2089,9.2536,633600.0
2008-10-02 15:30:00,10.35,10.4,10.31,10.38,664400.0,9.2536,9.2984,9.2179,9.2805,664400.0
2008-10-02 15:40:00,10.37,10.38,10.29,10.29,542200.0,9.2715,9.2805,9.2,9.2,542200.0
2008-10-02 15:50:00,10.29,10.3,10.26,10.26,876800.0,9.2,9.2089,9.1732,9.1732,876800.0
2008-10-03 09:30:00,10.45,10.53,10.35,10.47,243400.0,9.3431,9.4146,9.2536,9.3609,243400.0
2008-10-03 09:40:00,10.47,10.52,10.43,10.51,520000.0,9.3609,9.4056,9.3252,9.3967,520000.0
2008-10-03 09:50:00,10.51,10.54,10.42,10.42,289000.0,9.3967,9.4235,9.3162,9.3162,289000.0
2008-10-03 10:00:00,10.42,10.49,10.42,10.46,370600.0,9.3162,9.3788,9.3162,9.352,370600.0
2008-10-03 10:10:00,10.46,10.49,10.43,10.47,405200.0,9.352,9.3788,9.3252,9.3609,405200.0
2008-10-03 10:20:00,10.47,10.48,10.43,10.45,185200.0,9.3609,9.3699,9.3252,9.3431,185200.0
2008-10-03 10:30:00,10.46,10.48,10.43,10.47,225600.0,9.352,9.3699,9.3252,9.3609,225600.0
2008-10-03 10:40:00,10.47,10.49,10.44,10.49,237600.0,9.3609,9.3788,9.3341,9.3788,237600.0
2008-10-03 10:50:00,10.49,10.55,10.47,10.54,351400.0,9.3788,9.4325,9.3609,9.4235,351400.0
2008-10-03 11:00:00,10.54,10.58,10.45,10.49,370800.0,9.4235,9.4593,9.3431,9.3788,370800.0
2008-10-03 11:10:00,10.49,10.52,10.45,10.46,145200.0,9.3788,9.4056,9.3431,9.352,145200.0
2008-10-03 11:20:00,10.46,10.52,10.45,10.5,163400.0,9.352,9.4056,9.3431,9.3878,163400.0
2008-10-03 11:30:00,10.51,10.53,10.49,10.51,174600.0,9.3967,9.4146,9.3788,9.3967,174600.0
2008-10-03 11:40:00,10.51,10.52,10.47,10.47,182800.0,9.3967,9.4056,9.3609,9.3609,182800.0
2008-10-03 11:50:00,10.47,10.49,10.4,10.49,170000.0,9.3609,9.3788,9.2984,9.3788,170000.0
2008-10-03 12:00:00,10.49,10.49,10.44,10.46,339200.0,9.3788,9.3788,9.3341,9.352,339200.0
2008-10-03 12:10:00,10.46,10.51,10.46,10.49,194400.0,9.352,9.3967,9.352,9.3788,194400.0
2008-10-03 12:20:00,10.49,10.49,10.4,10.45,177400.0,9.3788,9.3788,9.2984,9.3431,177400.0
2008-10-03 12:30:00,10.45,10.46,10.43,10.46,155600.0,9.3431,9.352,9.3252,9.352,155600.0
2008-10-03 12:40:00,10.46,10.47,10.41,10.42,277400.0,9.352,9.3609,9.3073,9.3162,277400.0
2008-10-03 12:50:00,10.42,10.43,10.35,10.36,533400.0,9.3162,9.3252,9.2536,9.2626,533400.0
2008-10-03 13:00:00,10.36,10.46,10.26,10.42,793200.0,9.2626,9.352,9.1732,9.3162,793200.0
2008-10-03 13:10:00,10.42,10.43,10.14,10.34,694600.0,9.3162,9.3252,9.0659,9.2447,694600.0
2008-10-03 13:20:00,10.34,10.43,10.09,10.09,916200.0,9.2447,9.3252,9.0212,9.0212,916200.0
2008-10-03 13:30:00,10.09,10.16,9.95,10.13,909800.0,9.0212,9.0838,8.896,9.057,909800.0
2008-10-03 13:40:00,10.14,10.14,9.85,10.06,837800.0,9.0659,9.0659,8.8066,8.9944,837800.0
2008-10-03 13:50:00,10.06,10.09,9.92,9.95,944800.0,8.9944,9.0212,8.8692,8.896,944800.0
2008-10-03 14:00:00,9.95,10.01,9.89,9.99,572600.0,8.896,8.9497,8.8424,8.9318,572600.0
2008-10-03 14:10:00,9.99,10.04,9.91,9.95,449600.0,8.9318,8.9765,8.8603,8.896,449600.0
2008-10-03 14:20:00,9.94,9.95,9.65,9.68,813800.0,8.8871,8.896,8.6278,8.6546,813800.0
2008-10-03 14:30:00,9.68,9.8,9.55,9.8,883800.0,8.6546,8.7619,8.5384,8.7619,883800.0
2008-10-03 14:40:00,9.8,9.85,9.7,9.77,460000.0,8.7619,8.8066,8.6725,8.7351,460000.0
2008-10-03 14:50:00,9.77,9.9,9.76,9.88,352800.0,8.7351,8.8513,8.7261,8.8334,352800.0
2008-10-03 15:00:00,9.88,9.92,9.83,9.87,565400.0,8.8334,8.8692,8.7887,8.8245,565400.0
2008-10-03 15:10:00,9.87,9.88,9.78,9.81,533800.0,8.8245,8.8334,8.744,8.7708,533800.0
2008-10-03 15:20:00,9.81,9.84,9.78,9.81,1064600.0,8.7708,8.7977,8.744,8.7708,1064600.0
2008-10-03 15:30:00,9.81,9.83,9.71,9.72,538000.0,8.7708,8.7887,8.6814,8.6904,538000.0
2008-10-03 15:40:00,9.72,9.72,9.6,9.65,769200.0,8.6904,8.6904,8.5831,8.6278,769200.0
2008-10-03 15:50:00,9.67,9.68,9.58,9.63,1105000.0,8.6457,8.6546,8.5652,8.6099,1105000.0
2008-10-06 09:30:00,9.31,9.34,9.14,9.17,607200.0,8.3238,8.3506,8.1718,8.1986,607200.0
2008-10-06 09:40:00,9.16,9.17,9.05,9.13,572800.0,8.1897,8.1986,8.0914,8.1629,572800.0
2008-10-06 09:50:00,9.12,9.13,8.73,8.76,816400.0,8.1539,8.1629,7.8053,7.8321,816400.0
2008-10-06 10:00:00,8.76,8.88,8.68,8.69,918600.0,7.8321,7.9394,7.7605,7.7695,918600.0
2008-10-06 10:10:00,8.69,8.74,8.56,8.59,702400.0,7.7695,7.8142,7.6533,7.6801,702400.0
2008-10-06 10:20:00,8.59,8.75,8.57,8.71,565200.0,7.6801,7.8231,7.6622,7.7874,565200.0
2008-10-06 10:30:00,8.7,8.75,8.7,8.71,774800.0,7.7784,7.8231,7.7784,7.7874,774800.0
2008-10-06 10:40:00,8.71,8.72,8.59,8.68,797200.0,7.7874,7.7963,7.6801,7.7605,797200.0
2008-10-06 10:50:00,8.67,8.86,8.64,8.85,629400.0,7.7516,7.9215,7.7248,7.9125,629400.0
2008-10-06 11:00:00,8.85,8.99,8.82,8.95,811400.0,7.9125,8.0377,7.8857,8.0019,811400.0
2008-10-06 11:10:00,8.95,8.99,8.83,8.99,461400.0,8.0019,8.0377,7.8947,8.0377,461400.0
2008-10-06 11:20:00,8.98,8.99,8.88,8.95,241800.0,8.0288,8.0377,7.9394,8.0019,241800.0
2008-10-06 11:30:00,8.95,8.96,8.88,8.91,303800.0,8.0019,8.0109,7.9394,7.9662,303800.0
2008-10-06 11:40:00,8.9,8.93,8.8,8.8,178600.0,7.9572,7.9841,7.8678,7.8678,178600.0
2008-10-06 11:50:00,8.8,8.81,8.72,8.74,311200.0,7.8678,7.8768,7.7963,7.8142,311200.0
2008-10-06 12:00:00,8.74,8.81,8.74,8.77,248200.0,7.8142,7.8768,7.8142,7.841,248200.0
2008-10-06 12:10:00,8.77,8.83,8.76,8.83,327200.0,7.841,7.8947,7.8321,7.8947,327200.0
2008-10-06 12:20:00,8.83,8.83,8.76,8.76,218800.0,7.8947,7.8947,7.8321,7.8321,218800.0
2008-10-06 12:30:00,8.76,8.79,8.72,8.72,217600.0,7.8321,7.8589,7.7963,7.7963,217600.0
2008-10-06 12:40:00,8.72,8.74,8.68,8.74,257400.0,7.7963,7.8142,7.7605,7.8142,257400.0
2008-10-06 12:50:00,8.74,8.74,8.71,8.71,279200.0,7.8142,7.8142,7.7874,7.7874,279200.0
2008-10-06 13:00:00,8.71,8.76,8.66,8.71,318000.0,7.7874,7.8321,7.7427,7.7874,318000.0
2008-10-06 13:10:00,8.71,8.74,8.66,8.69,271600.0,7.7874,7.8142,7.7427,7.7695,271600.0
2008-10-06 13:20:00,8.69,8.83,8.68,8.76,412600.0,7.7695,7.8947,7.7605,7.8321,412600.0
2008-10-06 13:30:00,8.76,8.76,8.67,8.68,312400.0,7.8321,7.8321,7.7516,7.7605,312400.0
2008-10-06 13:40:00,8.67,8.72,8.61,8.61,247200.0,7.7516,7.7963,7.698,7.698,247200.0
2008-10-06 13:50:00,8.61,8.73,8.58,8.69,244800.0,7.698,7.8053,7.6711,7.7695,244800.0
2008-10-06 14:00:00,8.69,8.7,8.57,8.6,297800.0,7.7695,7.7784,7.6622,7.689,297800.0
2008-10-06 14:10:00,8.61,8.72,8.61,8.62,495400.0,7.698,7.7963,7.698,7.7069,495400.0
2008-10-06 14:20:00,8.62,8.62,8.45,8.53,361600.0,7.7069,7.7069,7.5549,7.6264,361600.0
2008-10-06 14:30:00,8.53,8.56,8.43,8.5,298800.0,7.6264,7.6533,7.537,7.5996,298800.0
2008-10-06 14:40:00,8.5,8.54,8.46,8.49,455800.0,7.5996,7.6354,7.5639,7.5907,455800.0
2008-10-06 14:50:00,8.49,8.61,8.47,8.58,320800.0,7.5907,7.698,7.5728,7.6711,320800.0
2008-10-06 15:00:00,8.57,8.72,8.5,8.71,520800.0,7.6622,7.7963,7.5996,7.7874,520800.0
2008-10-06 15:10:00,8.71,8.9,8.69,8.88,448000.0,7.7874,7.9572,7.7695,7.9394,448000.0
2008-10-06 15:20:00,8.88,9.04,8.85,9.03,757400.0,7.9394,8.0824,7.9125,8.0735,757400.0
2008-10-06 15:30:00,9.03,9.09,8.83,8.85,645000.0,8.0735,8.1271,7.8947,7.9125,645000.0
2008-10-06 15:40:00,8.86,9.04,8.81,9.04,612400.0,7.9215,8.0824,7.8768,8.0824,612400.0
2008-10-06 15:50:00,9.03,9.13,8.97,9.11,1188000.0,8.0735,8.1629,8.0198,8.145,1188000.0
2008-10-07 09:30:00,9.27,9.49,9.18,9.28,605400.0,8.2881,8.4847,8.2076,8.297,605400.0
2008-10-07 09:40:00,9.27,9.34,9.16,9.28,357200.0,8.2881,8.3506,8.1897,8.297,357200.0
2008-10-07 09:50:00,9.27,9.31,9.06,9.13,580400.0,8.2881,8.3238,8.1003,8.1629,580400.0
2008-10-07 10:00:00,9.13,9.24,9.12,9.24,577200.0,8.1629,8.2612,8.1539,8.2612,577200.0
2008-10-07 10:10:00,9.23,9.38,9.22,9.32,618400.0,8.2523,8.3864,8.2433,8.3328,618400.0
2008-10-07 10:20:00,9.31,9.36,9.22,9.34,467000.0,8.3238,8.3685,8.2433,8.3506,467000.0
2008-10-07 10:30:00,9.33,9.41,9.33,9.35,412600.0,8.3417,8.4132,8.3417,8.3596,412600.0
2008-10-07 10:40:00,9.36,9.44,9.32,9.38,733200.0,8.3685,8.44,8.3328,8.3864,733200.0
2008-10-07 10:50:00,9.38,9.38,9.32,9.34,333600.0,8.3864,8.3864,8.3328,8.3506,333600.0
2008-10-07 11:00:00,9.34,9.36,9.27,9.31,210800.0,8.3506,8.3685,8.2881,8.3238,210800.0
2008-10-07 11:10:00,9.31,9.31,9.24,9.26,271400.0,8.3238,8.3238,8.2612,8.2791,271400.0
2008-10-07 11:20:00,9.26,9.31,9.22,9.25,467000.0,8.2791,8.3238,8.2433,8.2702,467000.0
2008-10-07 11:30:00,9.25,9.31,9.24,9.25,304600.0,8.2702,8.3238,8.2612,8.2702,304600.0
2008-10-07 11:40:00,9.25,9.36,9.24,9.35,297800.0,8.2702,8.3685,8.2612,8.3596,297800.0
2008-10-07 11:50:00,9.34,9.34,9.24,9.25,336800.0,8.3506,8.3506,8.2612,8.2702,336800.0
2008-10-07 12:00:00,9.25,9.25,9.15,9.17,261000.0,8.2702,8.2702,8.1808,8.1986,261000.0
2008-10-07 12:10:00,9.16,9.2,9.14,9.19,197400.0,8.1897,8.2255,8.1718,8.2165,197400.0
2008-10-07 12:20:00,9.2,9.21,9.05,9.06,298200.0,8.2255,8.2344,8.0914,8.1003,298200.0
2008-10-07 12:30:00,9.07,9.11,8.96,9.01,224400.0,8.1092,8.145,8.0109,8.0556,224400.0
2008-10-07 12:40:00,9.01,9.05,8.9,8.93,170600.0,8.0556,8.0914,7.9572,7.9841,170600.0
2008-10-07 12:50:00,8.93,8.99,8.93,8.97,260000.0,7.9841,8.0377,7.9841,8.0198,260000.0
2008-10-07 13:00:00,8.97,9.08,8.97,9.06,136800.0,8.0198,8.1182,8.0198,8.1003,136800.0
2008-10-07 13:10:00,9.07,9.13,8.97,9.0,174600.0,8.1092,8.1629,8.0198,8.0467,174600.0
2008-10-07 13:20:00,8.99,9.01,8.8,8.88,251000.0,8.0377,8.0556,7.8678,7.9394,251000.0
2008-10-07 13:30:00,8.88,8.97,8.88,8.96,176200.0,7.9394,8.0198,7.9394,8.0109,176200.0
2008-10-07 13:40:00,8.97,8.97,8.8,8.8,125000.0,8.0198,8.0198,7.8678,7.8678,125000.0
2008-10-07 13:50:00,8.8,8.83,8.7,8.7,361600.0,7.8678,7.8947,7.7784,7.7784,361600.0
2008-10-07 14:00:00,8.7,8.78,8.67,8.78,343000.0,7.7784,7.85,7.7516,7.85,343000.0
2008-10-07 14:10:00,8.78,8.92,8.65,8.85,283200.0,7.85,7.9751,7.7337,7.9125,283200.0
2008-10-07 14:20:00,8.85,8.97,8.82,8.88,317000.0,7.9125,8.0198,7.8857,7.9394,317000.0
2008-10-07 14:30:00,8.87,8.97,8.83,8.87,257400.0,7.9304,8.0198,7.8947,7.9304,257400.0
2008-10-07 14:40:00,8.87,8.93,8.76,8.87,254600.0,7.9304,7.9841,7.8321,7.9304,254600.0
2008-10-07 14:50:00,8.86,8.88,8.76,8.77,530000.0,7.9215,7.9394,7.8321,7.841,530000.0
2008-10-07 15:00:00,8.77,8.79,8.69,8.75,246800.0,7.841,7.8589,7.7695,7.8231,246800.0
2008-10-07 15:10:00,8.75,8.84,8.69,8.74,450400.0,7.8231,7.9036,7.7695,7.8142,450400.0
2008-10-07 15:20:00,8.74,8.78,8.63,8.7,639200.0,7.8142,7.85,7.7158,7.7784,639200.0
2008-10-07 15:30:00,8.7,8.76,8.59,8.6,503000.0,7.7784,7.8321,7.6801,7.689,503000.0
2008-10-07 15:40:00,8.59,8.62,8.49,8.51,589200.0,7.6801,7.7069,7.5907,7.6086,589200.0
2008-10-07 15:50:00,8.5,8.55,8.44,8.44,1217800.0,7.5996,7.6443,7.546,7.546,1217800.0
2008-10-08 09:30:00,8.29,8.5,8.22,8.4,668800.0,7.4119,7.5996,7.3493,7.5102,668800.0
2008-10-08 09:40:00,8.4,8.63,8.35,8.52,605600.0,7.5102,7.7158,7.4655,7.6175,605600.0
2008-10-08 09:50:00,8.51,8.56,8.44,8.52,740600.0,7.6086,7.6533,7.546,7.6175,740600.0
2008-10-08 10:00:00,8.52,8.7,8.52,8.6,522600.0,7.6175,7.7784,7.6175,7.689,522600.0
2008-10-08 10:10:00,8.6,8.67,8.4,8.42,336600.0,7.689,7.7516,7.5102,7.5281,336600.0
2008-10-08 10:20:00,8.41,8.44,8.24,8.42,367400.0,7.5191,7.546,7.3672,7.5281,367400.0
2008-10-08 10:30:00,8.43,8.49,8.27,8.33,325400.0,7.537,7.5907,7.394,7.4476,325400.0
2008-10-08 10:40:00,8.36,8.38,8.11,8.11,397800.0,7.4744,7.4923,7.2509,7.2509,397800.0
2008-10-08 10:50:00,8.12,8.27,8.11,8.24,459000.0,7.2599,7.394,7.2509,7.3672,459000.0
2008-10-08 11:00:00,8.22,8.24,8.08,8.15,545800.0,7.3493,7.3672,7.2241,7.2867,545800.0
2008-10-08 11:10:00,8.15,8.17,8.06,8.17,1139800.0,7.2867,7.3046,7.2062,7.3046,1139800.0
2008-10-08 11:20:00,8.18,8.36,8.17,8.22,626000.0,7.3135,7.4744,7.3046,7.3493,626000.0
2008-10-08 11:30:00,8.22,8.25,8.07,8.08,520800.0,7.3493,7.3761,7.2152,7.2241,520800.0
2008-10-08 11:40:00,8.07,8.09,7.83,8.01,1125800.0,7.2152,7.233,7.0006,7.1615,1125800.0
2008-10-08 11:50:00,8.02,8.06,7.93,8.06,1497200.0,7.1705,7.2062,7.09,7.2062,1497200.0
2008-10-08 12:00:00,8.06,8.06,7.82,7.88,529200.0,7.2062,7.2062,6.9916,7.0453,529200.0
2008-10-08 12:10:00,7.87,7.89,7.74,7.8,839600.0,7.0363,7.0542,6.9201,6.9738,839600.0
2008-10-08 12:20:00,7.8,7.89,7.78,7.84,490400.0,6.9738,7.0542,6.9559,7.0095,490400.0
2008-10-08 12:30:00,7.85,7.87,7.79,7.83,1129600.0,7.0185,7.0363,6.9648,7.0006,1129600.0
2008-10-08 12:40:00,7.83,7.93,7.79,7.88,502400.0,7.0006,7.09,6.9648,7.0453,502400.0
2008-10-08 12:50:00,7.89,8.0,7.88,7.99,800400.0,7.0542,7.1526,7.0453,7.1436,800400.0
2008-10-08 13:00:00,8.0,8.19,8.0,8.18,704000.0,7.1526,7.3225,7.1526,7.3135,704000.0
2008-10-08 13:10:00,8.18,8.35,8.18,8.35,817200.0,7.3135,7.4655,7.3135,7.4655,817200.0
2008-10-08 13:20:00,8.35,8.38,8.19,8.29,1474800.0,7.4655,7.4923,7.3225,7.4119,1474800.0
2008-10-08 13:30:00,8.29,8.4,8.25,8.26,1256200.0,7.4119,7.5102,7.3761,7.385,1256200.0
2008-10-08 13:40:00,8.26,8.4,8.19,8.21,762200.0,7.385,7.5102,7.3225,7.3403,762200.0
2008-10-08 13:50:00,8.21,8.21,8.18,8.19,873800.0,7.3403,7.3403,7.3135,7.3225,873800.0
2008-10-08 14:00:00,8.19,8.46,8.15,8.44,853200.0,7.3225,7.5639,7.2867,7.546,853200.0
2008-10-08 14:10:00,8.44,8.58,8.37,8.56,1072400.0,7.546,7.6711,7.4834,7.6533,1072400.0
2008-10-08 14:20:00,8.57,8.67,8.49,8.51,441200.0,7.6622,7.7516,7.5907,7.6086,441200.0
2008-10-08 14:30:00,8.51,8.58,8.45,8.51,501200.0,7.6086,7.6711,7.5549,7.6086,501200.0
2008-10-08 14:40:00,8.51,8.58,8.5,8.56,699000.0,7.6086,7.6711,7.5996,7.6533,699000.0
2008-10-08 14:50:00,8.56,8.63,8.56,8.58,570400.0,7.6533,7.7158,7.6533,7.6711,570400.0
2008-10-08 15:00:00,8.58,8.6,8.47,8.53,824400.0,7.6711,7.689,7.5728,7.6264,824400.0
2008-10-08 15:10:00,8.53,8.55,8.44,8.55,1393600.0,7.6264,7.6443,7.546,7.6443,1393600.0
2008-10-08 15:20:00,8.56,8.67,8.51,8.65,899800.0,7.6533,7.7516,7.6086,7.7337,899800.0
2008-10-08 15:30:00,8.65,8.72,8.49,8.5,734600.0,7.7337,7.7963,7.5907,7.5996,734600.0
2008-10-08 15:40:00,8.51,8.63,8.48,8.58,952400.0,7.6086,7.7158,7.5817,7.6711,952400.0
2008-10-08 15:50:00,8.58,8.59,8.24,8.27,2197000.0,7.6711,7.6801,7.3672,7.394,2197000.0
2008-10-09 09:30:00,8.49,8.63,8.34,8.52,455600.0,7.5907,7.7158,7.4566,7.6175,455600.0
2008-10-09 09:40:00,8.52,8.74,8.51,8.56,332600.0,7.6175,7.8142,7.6086,7.6533,332600.0
2008-10-09 09:50:00,8.56,8.67,8.52,8.52,391400.0,7.6533,7.7516,7.6175,7.6175,391400.0
2008-10-09 10:00:00,8.51,8.62,8.46,8.62,277400.0,7.6086,7.7069,7.5639,7.7069,277400.0
2008-10-09 10:10:00,8.63,8.7,8.56,8.57,382400.0,7.7158,7.7784,7.6533,7.6622,382400.0
2008-10-09 10:20:00,8.57,8.59,8.51,8.52,287600.0,7.6622,7.6801,7.6086,7.6175,287600.0
2008-10-09 10:30:00,8.52,8.57,8.46,8.5,341000.0,7.6175,7.6622,7.5639,7.5996,341000.0
2008-10-09 10:40:00,8.5,8.54,8.37,8.52,251400.0,7.5996,7.6354,7.4834,7.6175,251400.0
2008-10-09 10:50:00,8.52,8.54,8.37,8.42,195800.0,7.6175,7.6354,7.4834,7.5281,195800.0
2008-10-09 11:00:00,8.42,8.43,8.22,8.37,215800.0,7.5281,7.537,7.3493,7.4834,215800.0
2008-10-09 11:10:00,8.36,8.53,8.34,8.49,231000.0,7.4744,7.6264,7.4566,7.5907,231000.0
2008-10-09 11:20:00,8.5,8.6,8.4,8.47,245800.0,7.5996,7.689,7.5102,7.5728,245800.0
2008-10-09 11:30:00,8.47,8.62,8.45,8.56,262800.0,7.5728,7.7069,7.5549,7.6533,262800.0
2008-10-09 11:40:00,8.56,8.62,8.52,8.57,174400.0,7.6533,7.7069,7.6175,7.6622,174400.0
2008-10-09 11:50:00,8.56,8.59,8.46,8.47,199000.0,7.6533,7.6801,7.5639,7.5728,199000.0
2008-10-09 12:00:00,8.49,8.56,8.45,8.52,126800.0,7.5907,7.6533,7.5549,7.6175,126800.0
2008-10-09 12:10:00,8.52,8.6,8.51,8.55,142200.0,7.6175,7.689,7.6086,7.6443,142200.0
2008-10-09 12:20:00,8.55,8.59,8.5,8.51,115600.0,7.6443,7.6801,7.5996,7.6086,115600.0
2008-10-09 12:30:00,8.51,8.54,8.49,8.49,83600.0,7.6086,7.6354,7.5907,7.5907,83600.0
2008-10-09 12:40:00,8.49,8.52,8.47,8.49,280800.0,7.5907,7.6175,7.5728,7.5907,280800.0
2008-10-09 12:50:00,8.49,8.56,8.48,8.54,263000.0,7.5907,7.6533,7.5817,7.6354,263000.0
2008-10-09 13:00:00,8.55,8.59,8.54,8.59,197800.0,7.6443,7.6801,7.6354,7.6801,197800.0
2008-10-09 13:10:00,8.59,8.69,8.59,8.61,335400.0,7.6801,7.7695,7.6801,7.698,335400.0
2008-10-09 13:20:00,8.61,8.68,8.54,8.63,224000.0,7.698,7.7605,7.6354,7.7158,224000.0
2008-10-09 13:30:00,8.64,8.7,8.62,8.65,289000.0,7.7248,7.7784,7.7069,7.7337,289000.0
2008-10-09 13:40:00,8.65,8.69,8.65,8.67,611600.0,7.7337,7.7695,7.7337,7.7516,611600.0
2008-10-09 13:50:00,8.68,8.73,8.65,8.71,596000.0,7.7605,7.8053,7.7337,7.7874,596000.0
2008-10-09 14:00:00,8.71,8.74,8.71,8.74,222600.0,7.7874,7.8142,7.7874,7.8142,222600.0
2008-10-09 14:10:00,8.74,8.75,8.62,8.64,246600.0,7.8142,7.8231,7.7069,7.7248,246600.0
2008-10-09 14:20:00,8.64,8.69,8.6,8.65,220400.0,7.7248,7.7695,7.689,7.7337,220400.0
2008-10-09 14:30:00,8.65,8.69,8.63,8.64,221000.0,7.7337,7.7695,7.7158,7.7248,221000.0
2008-10-09 14:40:00,8.64,8.67,8.58,8.61,274400.0,7.7248,7.7516,7.6711,7.698,274400.0
2008-10-09 14:50:00,8.61,8.63,8.51,8.51,467400.0,7.698,7.7158,7.6086,7.6086,467400.0
2008-10-09 15:00:00,8.52,8.52,8.4,8.5,492400.0,7.6175,7.6175,7.5102,7.5996,492400.0
2008-10-09 15:10:00,8.5,8.51,8.35,8.42,458200.0,7.5996,7.6086,7.4655,7.5281,458200.0
2008-10-09 15:20:00,8.41,8.49,8.38,8.41,543600.0,7.5191,7.5907,7.4923,7.5191,543600.0
2008-10-09 15:30:00,8.41,8.45,8.3,8.32,418800.0,7.5191,7.5549,7.4208,7.4387,418800.0
2008-10-09 15:40:00,8.33,8.34,8.11,8.13,687000.0,7.4476,7.4566,7.2509,7.2688,687000.0
2008-10-09 15:50:00,8.13,8.27,8.03,8.07,1277000.0,7.2688,7.394,7.1794,7.2152,1277000.0
2008-10-10 09:30:00,8.03,8.31,7.88,8.08,1134200.0,7.1794,7.4297,7.0453,7.2241,1134200.0
2008-10-10 09:40:00,8.06,8.09,7.82,7.97,931800.0,7.2062,7.233,6.9916,7.1258,931800.0
2008-10-10 09:50:00,8.0,8.05,7.86,8.03,1542200.0,7.1526,7.1973,7.0274,7.1794,1542200.0
2008-10-10 10:00:00,8.03,8.49,8.0,8.45,1132800.0,7.1794,7.5907,7.1526,7.5549,1132800.0
2008-10-10 10:10:00,8.45,8.49,8.36,8.46,724200.0,7.5549,7.5907,7.4744,7.5639,724200.0
2008-10-10 10:20:00,8.46,8.72,8.45,8.56,910200.0,7.5639,7.7963,7.5549,7.6533,910200.0
2008-10-10 10:30:00,8.56,8.6,8.36,8.47,1200200.0,7.6533,7.689,7.4744,7.5728,1200200.0
2008-10-10 10:40:00,8.47,8.62,8.41,8.62,868200.0,7.5728,7.7069,7.5191,7.7069,868200.0
2008-10-10 10:50:00,8.61,8.66,8.57,8.6,1178800.0,7.698,7.7427,7.6622,7.689,1178800.0
2008-10-10 11:00:00,8.61,8.67,8.47,8.51,619600.0,7.698,7.7516,7.5728,7.6086,619600.0
2008-10-10 11:10:00,8.52,8.57,8.4,8.47,609200.0,7.6175,7.6622,7.5102,7.5728,609200.0
2008-10-10 11:20:00,8.47,8.5,8.4,8.43,1169200.0,7.5728,7.5996,7.5102,7.537,1169200.0
2008-10-10 11:30:00,8.43,8.49,8.38,8.47,321400.0,7.537,7.5907,7.4923,7.5728,321400.0
2008-10-10 11:40:00,8.47,8.52,8.45,8.51,1130600.0,7.5728,7.6175,7.5549,7.6086,1130600.0
2008-10-10 11:50:00,8.49,8.53,8.4,8.47,466600.0,7.5907,7.6264,7.5102,7.5728,466600.0
2008-10-10 12:00:00,8.46,8.62,8.42,8.54,362200.0,7.5639,7.7069,7.5281,7.6354,362200.0
2008-10-10 12:10:00,8.55,8.62,8.49,8.54,213000.0,7.6443,7.7069,7.5907,7.6354,213000.0
2008-10-10 12:20:00,8.54,8.6,8.42,8.44,217200.0,7.6354,7.689,7.5281,7.546,217200.0
2008-10-10 12:30:00,8.44,8.49,8.38,8.47,372800.0,7.546,7.5907,7.4923,7.5728,372800.0
2008-10-10 12:40:00,8.47,8.66,8.46,8.56,290400.0,7.5728,7.7427,7.5639,7.6533,290400.0
2008-10-10 12:50:00,8.56,8.59,8.49,8.54,155800.0,7.6533,7.6801,7.5907,7.6354,155800.0
2008-10-10 13:00:00,8.54,8.54,8.47,8.52,289600.0,7.6354,7.6354,7.5728,7.6175,289600.0
2008-10-10 13:10:00,8.51,8.51,8.45,8.46,414000.0,7.6086,7.6086,7.5549,7.5639,414000.0
2008-10-10 13:20:00,8.46,8.52,8.44,8.47,303800.0,7.5639,7.6175,7.546,7.5728,303800.0
2008-10-10 13:30:00,8.47,8.47,8.33,8.39,875400.0,7.5728,7.5728,7.4476,7.5013,875400.0
2008-10-10 13:40:00,8.38,8.38,8.09,8.13,446400.0,7.4923,7.4923,7.233,7.2688,446400.0
2008-10-10 13:50:00,8.13,8.31,8.13,8.31,348600.0,7.2688,7.4297,7.2688,7.4297,348600.0
2008-10-10 14:00:00,8.31,8.44,8.25,8.44,894400.0,7.4297,7.546,7.3761,7.546,894400.0
2008-10-10 14:10:00,8.43,8.55,8.37,8.38,444600.0,7.537,7.6443,7.4834,7.4923,444600.0
2008-10-10 14:20:00,8.38,8.48,8.28,8.29,426400.0,7.4923,7.5817,7.4029,7.4119,426400.0
2008-10-10 14:30:00,8.29,8.35,8.21,8.29,492400.0,7.4119,7.4655,7.3403,7.4119,492400.0
2008-10-10 14:40:00,8.29,8.35,8.24,8.34,746200.0,7.4119,7.4655,7.3672,7.4566,746200.0
2008-10-10 14:50:00,8.34,8.35,8.15,8.24,486000.0,7.4566,7.4655,7.2867,7.3672,486000.0
2008-10-10 15:00:00,8.24,8.4,8.23,8.33,631800.0,7.3672,7.5102,7.3582,7.4476,631800.0
2008-10-10 15:10:00,8.36,8.67,8.33,8.63,709200.0,7.4744,7.7516,7.4476,7.7158,709200.0
2008-10-10 15:20:00,8.6,8.77,8.57,8.72,575400.0,7.689,7.841,7.6622,7.7963,575400.0
2008-10-10 15:30:00,8.71,8.78,8.63,8.68,1070000.0,7.7874,7.85,7.7158,7.7605,1070000.0
2008-10-10 15:40:00,8.68,8.76,8.45,8.59,801400.0,7.7605,7.8321,7.5549,7.6801,801400.0
2008-10-10 15:50:00,8.58,8.76,8.29,8.65,1092800.0,7.6711,7.8321,7.4119,7.7337,1092800.0
2008-10-13 09:30:00,9.24,9.98,9.13,9.33,794200.0,8.2612,8.9228,8.1629,8.3417,794200.0
2008-10-13 09:40:00,9.33,9.45,9.28,9.3,695600.0,8.3417,8.449,8.297,8.3149,695600.0
2008-10-13 09:50:00,9.3,9.54,9.26,9.45,664400.0,8.3149,8.5295,8.2791,8.449,664400.0
2008-10-13 10:00:00,9.45,9.48,9.35,9.38,404600.0,8.449,8.4758,8.3596,8.3864,404600.0
2008-10-13 10:10:00,9.38,9.52,9.38,9.5,403200.0,8.3864,8.5116,8.3864,8.4937,403200.0
2008-10-13 10:20:00,9.51,9.72,9.49,9.71,521800.0,8.5026,8.6904,8.4847,8.6814,521800.0
2008-10-13 10:30:00,9.72,9.74,9.56,9.67,293200.0,8.6904,8.7083,8.5473,8.6457,293200.0
2008-10-13 10:40:00,9.68,9.74,9.65,9.7,259800.0,8.6546,8.7083,8.6278,8.6725,259800.0
2008-10-13 10:50:00,9.7,9.7,9.65,9.67,214000.0,8.6725,8.6725,8.6278,8.6457,214000.0
2008-10-13 11:00:00,9.67,9.7,9.64,9.69,170400.0,8.6457,8.6725,8.6189,8.6636,170400.0
2008-10-13 11:10:00,9.69,9.77,9.67,9.74,332200.0,8.6636,8.7351,8.6457,8.7083,332200.0
2008-10-13 11:20:00,9.74,9.74,9.66,9.68,138800.0,8.7083,8.7083,8.6367,8.6546,138800.0
2008-10-13 11:30:00,9.69,9.71,9.67,9.67,102200.0,8.6636,8.6814,8.6457,8.6457,102200.0
2008-10-13 11:40:00,9.67,9.71,9.58,9.6,289800.0,8.6457,8.6814,8.5652,8.5831,289800.0
2008-10-13 11:50:00,9.6,9.62,9.58,9.59,176800.0,8.5831,8.601,8.5652,8.5742,176800.0
2008-10-13 12:00:00,9.6,9.65,9.6,9.65,237600.0,8.5831,8.6278,8.5831,8.6278,237600.0
2008-10-13 12:10:00,9.65,9.65,9.62,9.64,232800.0,8.6278,8.6278,8.601,8.6189,232800.0
2008-10-13 12:20:00,9.64,9.66,9.63,9.64,151600.0,8.6189,8.6367,8.6099,8.6189,151600.0
2008-10-13 12:30:00,9.64,9.65,9.63,9.65,173400.0,8.6189,8.6278,8.6099,8.6278,173400.0
2008-10-13 12:40:00,9.65,9.67,9.63,9.65,302600.0,8.6278,8.6457,8.6099,8.6278,302600.0
2008-10-13 12:50:00,9.65,9.65,9.61,9.62,298600.0,8.6278,8.6278,8.592,8.601,298600.0
2008-10-13 13:00:00,9.63,9.66,9.62,9.65,400800.0,8.6099,8.6367,8.601,8.6278,400800.0
2008-10-13 13:10:00,9.65,9.66,9.65,9.65,313600.0,8.6278,8.6367,8.6278,8.6278,313600.0
2008-10-13 13:20:00,9.65,9.66,9.65,9.65,410800.0,8.6278,8.6367,8.6278,8.6278,410800.0
2008-10-13 13:30:00,9.65,9.65,9.63,9.63,264800.0,8.6278,8.6278,8.6099,8.6099,264800.0
2008-10-13 13:40:00,9.63,9.67,9.62,9.63,263200.0,8.6099,8.6457,8.601,8.6099,263200.0
2008-10-13 13:50:00,9.64,9.65,9.61,9.63,222600.0,8.6189,8.6278,8.592,8.6099,222600.0
2008-10-13 14:00:00,9.62,9.64,9.58,9.59,228200.0,8.601,8.6189,8.5652,8.5742,228200.0
2008-10-13 14:10:00,9.59,9.65,9.58,9.65,194800.0,8.5742,8.6278,8.5652,8.6278,194800.0
2008-10-13 14:20:00,9.65,9.65,9.58,9.59,326000.0,8.6278,8.6278,8.5652,8.5742,326000.0
2008-10-13 14:30:00,9.59,9.63,9.55,9.63,128400.0,8.5742,8.6099,8.5384,8.6099,128400.0
2008-10-13 14:40:00,9.63,9.71,9.63,9.71,167400.0,8.6099,8.6814,8.6099,8.6814,167400.0
2008-10-13 14:50:00,9.71,9.81,9.67,9.78,693600.0,8.6814,8.7708,8.6457,8.744,693600.0
2008-10-13 15:00:00,9.78,9.88,9.78,9.87,329600.0,8.744,8.8334,8.744,8.8245,329600.0
2008-10-13 15:10:00,9.87,9.88,9.78,9.81,256200.0,8.8245,8.8334,8.744,8.7708,256200.0
2008-10-13 15:20:00,9.82,9.9,9.8,9.88,335400.0,8.7798,8.8513,8.7619,8.8334,335400.0
2008-10-13 15:30:00,9.88,10.04,9.87,10.01,849400.0,8.8334,8.9765,8.8245,8.9497,849400.0
2008-10-13 15:40:00,10.0,10.08,10.0,10.07,654200.0,8.9407,9.0122,8.9407,9.0033,654200.0
2008-10-13 15:50:00,10.07,10.33,10.06,10.32,1572800.0,9.0033,9.2358,8.9944,9.2268,1572800.0
2008-10-14 09:30:00,10.65,10.93,10.49,10.51,526200.0,9.5219,9.7722,9.3788,9.3967,526200.0
2008-10-14 09:40:00,10.51,10.56,10.34,10.37,644800.0,9.3967,9.4414,9.2447,9.2715,644800.0
2008-10-14 09:50:00,10.37,10.42,10.06,10.06,765800.0,9.2715,9.3162,8.9944,8.9944,765800.0
2008-10-14 10:00:00,10.06,10.37,10.06,10.24,922800.0,8.9944,9.2715,8.9944,9.1553,922800.0
2008-10-14 10:10:00,10.23,10.32,10.15,10.25,953000.0,9.1464,9.2268,9.0748,9.1642,953000.0
2008-10-14 10:20:00,10.24,10.3,10.22,10.26,688800.0,9.1553,9.2089,9.1374,9.1732,688800.0
2008-10-14 10:30:00,10.26,10.31,10.15,10.17,395200.0,9.1732,9.2179,9.0748,9.0927,395200.0
2008-10-14 10:40:00,10.17,10.24,10.1,10.2,541000.0,9.0927,9.1553,9.0301,9.1195,541000.0
2008-10-14 10:50:00,10.21,10.34,10.21,10.34,535000.0,9.1285,9.2447,9.1285,9.2447,535000.0
2008-10-14 11:00:00,10.34,10.34,10.18,10.21,700800.0,9.2447,9.2447,9.1017,9.1285,700800.0
2008-10-14 11:10:00,10.2,10.26,10.17,10.24,515200.0,9.1195,9.1732,9.0927,9.1553,515200.0
2008-10-14 11:20:00,10.24,10.37,10.17,10.31,460200.0,9.1553,9.2715,9.0927,9.2179,460200.0
2008-10-14 11:30:00,10.31,10.36,10.23,10.25,281600.0,9.2179,9.2626,9.1464,9.1642,281600.0
2008-10-14 11:40:00,10.25,10.36,10.22,10.35,313200.0,9.1642,9.2626,9.1374,9.2536,313200.0
2008-10-14 11:50:00,10.34,10.35,10.19,10.19,194200.0,9.2447,9.2536,9.1106,9.1106,194200.0
2008-10-14 12:00:00,10.19,10.21,10.11,10.21,313400.0,9.1106,9.1285,9.0391,9.1285,313400.0
2008-10-14 12:10:00,10.21,10.24,10.15,10.19,191600.0,9.1285,9.1553,9.0748,9.1106,191600.0
2008-10-14 12:20:00,10.19,10.21,10.17,10.2,228000.0,9.1106,9.1285,9.0927,9.1195,228000.0
2008-10-14 12:30:00,10.2,10.29,10.16,10.29,341800.0,9.1195,9.2,9.0838,9.2,341800.0
2008-10-14 12:40:00,10.29,10.42,10.27,10.38,551400.0,9.2,9.3162,9.1821,9.2805,551400.0
2008-10-14 12:50:00,10.38,10.38,10.17,10.17,372800.0,9.2805,9.2805,9.0927,9.0927,372800.0
2008-10-14 13:00:00,10.17,10.22,10.13,10.18,208400.0,9.0927,9.1374,9.057,9.1017,208400.0
2008-10-14 13:10:00,10.18,10.18,10.08,10.11,234000.0,9.1017,9.1017,9.0122,9.0391,234000.0
2008-10-14 13:20:00,10.11,10.13,10.06,10.13,193800.0,9.0391,9.057,8.9944,9.057,193800.0
2008-10-14 13:30:00,10.13,10.22,10.08,10.09,230600.0,9.057,9.1374,9.0122,9.0212,230600.0
2008-10-14 13:40:00,10.08,10.13,10.06,10.08,228000.0,9.0122,9.057,8.9944,9.0122,228000.0
2008-10-14 13:50:00,10.08,10.11,10.07,10.09,367200.0,9.0122,9.0391,9.0033,9.0212,367200.0
2008-10-14 14:00:00,10.1,10.12,9.99,10.01,508000.0,9.0301,9.048,8.9318,8.9497,508000.0
2008-10-14 14:10:00,10.02,10.06,9.96,10.0,457800.0,8.9586,8.9944,8.905,8.9407,457800.0
2008-10-14 14:20:00,10.01,10.11,9.99,10.09,506600.0,8.9497,9.0391,8.9318,9.0212,506600.0
2008-10-14 14:30:00,10.1,10.13,9.97,10.02,646600.0,9.0301,9.057,8.9139,8.9586,646600.0
2008-10-14 14:40:00,10.02,10.03,9.92,9.97,485000.0,8.9586,8.9675,8.8692,8.9139,485000.0
2008-10-14 14:50:00,9.96,10.02,9.94,9.99,640000.0,8.905,8.9586,8.8871,8.9318,640000.0
2008-10-14 15:00:00,9.99,10.05,9.96,10.03,524000.0,8.9318,8.9854,8.905,8.9675,524000.0
2008-10-14 15:10:00,10.03,10.19,10.03,10.06,690600.0,8.9675,9.1106,8.9675,8.9944,690600.0
2008-10-14 15:20:00,10.06,10.11,10.0,10.11,552400.0,8.9944,9.0391,8.9407,9.0391,552400.0
2008-10-14 15:30:00,10.11,10.28,10.0,10.02,512400.0,9.0391,9.1911,8.9407,8.9586,512400.0
2008-10-14 15:40:00,10.01,10.24,10.01,10.13,1190200.0,8.9497,9.1553,8.9497,9.057,1190200.0
2008-10-14 15:50:00,10.13,10.13,9.99,9.99,992200.0,9.057,9.057,8.9318,8.9318,992200.0
2008-10-15 09:30:00,9.76,9.99,9.7,9.84,318000.0,8.7261,8.9318,8.6725,8.7977,318000.0
2008-10-15 09:40:00,9.8,9.85,9.65,9.74,407400.0,8.7619,8.8066,8.6278,8.7083,407400.0
2008-10-15 09:50:00,9.74,9.83,9.67,9.81,373200.0,8.7083,8.7887,8.6457,8.7708,373200.0
2008-10-15 10:00:00,9.81,9.81,9.7,9.77,439600.0,8.7708,8.7708,8.6725,8.7351,439600.0
2008-10-15 10:10:00,9.76,9.81,9.68,9.69,384200.0,8.7261,8.7708,8.6546,8.6636,384200.0
2008-10-15 10:20:00,9.7,9.79,9.69,9.74,325800.0,8.6725,8.753,8.6636,8.7083,325800.0
2008-10-15 10:30:00,9.74,9.81,9.72,9.72,372400.0,8.7083,8.7708,8.6904,8.6904,372400.0
2008-10-15 10:40:00,9.73,9.77,9.49,9.52,590200.0,8.6993,8.7351,8.4847,8.5116,590200.0
2008-10-15 10:50:00,9.51,9.58,9.46,9.52,235600.0,8.5026,8.5652,8.4579,8.5116,235600.0
2008-10-15 11:00:00,9.52,9.57,9.47,9.56,339400.0,8.5116,8.5563,8.4669,8.5473,339400.0
2008-10-15 11:10:00,9.56,9.61,9.54,9.59,163000.0,8.5473,8.592,8.5295,8.5742,163000.0
2008-10-15 11:20:00,9.59,9.59,9.47,9.53,193200.0,8.5742,8.5742,8.4669,8.5205,193200.0
2008-10-15 11:30:00,9.53,9.56,9.47,9.5,122600.0,8.5205,8.5473,8.4669,8.4937,122600.0
2008-10-15 11:40:00,9.51,9.54,9.44,9.47,191400.0,8.5026,8.5295,8.44,8.4669,191400.0
2008-10-15 11:50:00,9.47,9.52,9.4,9.49,185200.0,8.4669,8.5116,8.4043,8.4847,185200.0
2008-10-15 12:00:00,9.49,9.56,9.47,9.49,144600.0,8.4847,8.5473,8.4669,8.4847,144600.0
2008-10-15 12:10:00,9.49,9.53,9.46,9.49,127800.0,8.4847,8.5205,8.4579,8.4847,127800.0
2008-10-15 12:20:00,9.47,9.51,9.41,9.46,132400.0,8.4669,8.5026,8.4132,8.4579,132400.0
2008-10-15 12:30:00,9.46,9.52,9.46,9.49,71200.0,8.4579,8.5116,8.4579,8.4847,71200.0
2008-10-15 12:40:00,9.5,9.56,9.48,9.54,249600.0,8.4937,8.5473,8.4758,8.5295,249600.0
2008-10-15 12:50:00,9.54,9.56,9.48,9.49,196400.0,8.5295,8.5473,8.4758,8.4847,196400.0
2008-10-15 13:00:00,9.49,9.49,9.38,9.4,308800.0,8.4847,8.4847,8.3864,8.4043,308800.0
2008-10-15 13:10:00,9.4,9.4,9.28,9.33,228800.0,8.4043,8.4043,8.297,8.3417,228800.0
2008-10-15 13:20:00,9.33,9.38,9.25,9.32,299600.0,8.3417,8.3864,8.2702,8.3328,299600.0
2008-10-15 13:30:00,9.33,9.33,9.15,9.22,172200.0,8.3417,8.3417,8.1808,8.2433,172200.0
2008-10-15 13:40:00,9.22,9.3,9.19,9.24,272200.0,8.2433,8.3149,8.2165,8.2612,272200.0
2008-10-15 13:50:00,9.24,9.25,9.15,9.21,193400.0,8.2612,8.2702,8.1808,8.2344,193400.0
2008-10-15 14:00:00,9.2,9.24,9.13,9.2,134000.0,8.2255,8.2612,8.1629,8.2255,134000.0
2008-10-15 14:10:00,9.2,9.2,9.13,9.17,144400.0,8.2255,8.2255,8.1629,8.1986,144400.0
2008-10-15 14:20:00,9.17,9.36,9.17,9.36,331800.0,8.1986,8.3685,8.1986,8.3685,331800.0
2008-10-15 14:30:00,9.35,9.37,9.27,9.27,227200.0,8.3596,8.3775,8.2881,8.2881,227200.0
2008-10-15 14:40:00,9.28,9.38,9.26,9.35,444600.0,8.297,8.3864,8.2791,8.3596,444600.0
2008-10-15 14:50:00,9.35,9.37,9.24,9.28,303800.0,8.3596,8.3775,8.2612,8.297,303800.0
2008-10-15 15:00:00,9.27,9.4,9.18,9.4,265200.0,8.2881,8.4043,8.2076,8.4043,265200.0
2008-10-15 15:10:00,9.38,9.4,9.22,9.26,281000.0,8.3864,8.4043,8.2433,8.2791,281000.0
2008-10-15 15:20:00,9.27,9.34,9.21,9.27,465000.0,8.2881,8.3506,8.2344,8.2881,465000.0
2008-10-15 15:30:00,9.27,9.31,9.19,9.24,652200.0,8.2881,8.3238,8.2165,8.2612,652200.0
2008-10-15 15:40:00,9.24,9.31,9.15,9.16,370800.0,8.2612,8.3238,8.1808,8.1897,370800.0
2008-10-15 15:50:00,9.15,9.17,8.93,8.93,919000.0,8.1808,8.1986,7.9841,7.9841,919000.0
2008-10-16 09:30:00,8.99,9.02,8.82,8.84,397600.0,8.0377,8.0645,7.8857,7.9036,397600.0
2008-10-16 09:40:00,8.84,9.19,8.8,9.15,423000.0,7.9036,8.2165,7.8678,8.1808,423000.0
2008-10-16 09:50:00,9.15,9.22,8.83,8.94,548400.0,8.1808,8.2433,7.8947,7.993,548400.0
2008-10-16 10:00:00,8.94,9.01,8.77,8.78,548000.0,7.993,8.0556,7.841,7.85,548000.0
2008-10-16 10:10:00,8.78,8.79,8.59,8.69,415000.0,7.85,7.8589,7.6801,7.7695,415000.0
2008-10-16 10:20:00,8.69,8.84,8.56,8.58,339400.0,7.7695,7.9036,7.6533,7.6711,339400.0
2008-10-16 10:30:00,8.58,8.59,8.4,8.49,502200.0,7.6711,7.6801,7.5102,7.5907,502200.0
2008-10-16 10:40:00,8.49,8.64,8.4,8.64,379400.0,7.5907,7.7248,7.5102,7.7248,379400.0
2008-10-16 10:50:00,8.65,8.7,8.43,8.43,277200.0,7.7337,7.7784,7.537,7.537,277200.0
2008-10-16 11:00:00,8.44,8.49,8.33,8.34,242600.0,7.546,7.5907,7.4476,7.4566,242600.0
2008-10-16 11:10:00,8.34,8.4,8.22,8.34,373600.0,7.4566,7.5102,7.3493,7.4566,373600.0
2008-10-16 11:20:00,8.33,8.47,8.31,8.33,328600.0,7.4476,7.5728,7.4297,7.4476,328600.0
2008-10-16 11:30:00,8.33,8.47,8.31,8.45,425600.0,7.4476,7.5728,7.4297,7.5549,425600.0
2008-10-16 11:40:00,8.45,8.71,8.44,8.63,672600.0,7.5549,7.7874,7.546,7.7158,672600.0
2008-10-16 11:50:00,8.63,8.8,8.61,8.69,373600.0,7.7158,7.8678,7.698,7.7695,373600.0
2008-10-16 12:00:00,8.69,8.77,8.55,8.63,469400.0,7.7695,7.841,7.6443,7.7158,469400.0
2008-10-16 12:10:00,8.63,9.0,8.63,8.91,355800.0,7.7158,8.0467,7.7158,7.9662,355800.0
2008-10-16 12:20:00,8.91,9.07,8.79,8.79,273400.0,7.9662,8.1092,7.8589,7.8589,273400.0
2008-10-16 12:30:00,8.79,8.87,8.71,8.75,232200.0,7.8589,7.9304,7.7874,7.8231,232200.0
2008-10-16 12:40:00,8.74,8.81,8.62,8.74,209600.0,7.8142,7.8768,7.7069,7.8142,209600.0
2008-10-16 12:50:00,8.74,8.78,8.59,8.6,176000.0,7.8142,7.85,7.6801,7.689,176000.0
2008-10-16 13:00:00,8.6,8.68,8.52,8.56,313800.0,7.689,7.7605,7.6175,7.6533,313800.0
2008-10-16 13:10:00,8.56,8.77,8.55,8.72,164800.0,7.6533,7.841,7.6443,7.7963,164800.0
2008-10-16 13:20:00,8.72,8.8,8.7,8.74,142000.0,7.7963,7.8678,7.7784,7.8142,142000.0
2008-10-16 13:30:00,8.75,8.78,8.6,8.65,173400.0,7.8231,7.85,7.689,7.7337,173400.0
2008-10-16 13:40:00,8.66,8.74,8.63,8.71,191200.0,7.7427,7.8142,7.7158,7.7874,191200.0
2008-10-16 13:50:00,8.72,8.9,8.68,8.87,185600.0,7.7963,7.9572,7.7605,7.9304,185600.0
2008-10-16 14:00:00,8.87,8.89,8.79,8.83,227400.0,7.9304,7.9483,7.8589,7.8947,227400.0
2008-10-16 14:10:00,8.81,8.87,8.75,8.76,169200.0,7.8768,7.9304,7.8231,7.8321,169200.0
2008-10-16 14:20:00,8.75,8.79,8.71,8.77,327200.0,7.8231,7.8589,7.7874,7.841,327200.0
2008-10-16 14:30:00,8.77,8.83,8.71,8.83,189000.0,7.841,7.8947,7.7874,7.8947,189000.0
2008-10-16 14:40:00,8.83,8.95,8.81,8.95,298800.0,7.8947,8.0019,7.8768,8.0019,298800.0
2008-10-16 14:50:00,8.94,9.02,8.93,8.97,390200.0,7.993,8.0645,7.9841,8.0198,390200.0
2008-10-16 15:00:00,8.96,9.13,8.92,9.13,544000.0,8.0109,8.1629,7.9751,8.1629,544000.0
2008-10-16 15:10:00,9.13,9.15,9.06,9.09,493600.0,8.1629,8.1808,8.1003,8.1271,493600.0
2008-10-16 15:20:00,9.09,9.09,8.97,9.05,472200.0,8.1271,8.1271,8.0198,8.0914,472200.0
2008-10-16 15:30:00,9.05,9.08,8.93,8.99,570200.0,8.0914,8.1182,7.9841,8.0377,570200.0
2008-10-16 15:40:00,8.99,9.08,8.96,9.08,835200.0,8.0377,8.1182,8.0109,8.1182,835200.0
2008-10-16 15:50:00,9.08,9.15,9.05,9.09,947800.0,8.1182,8.1808,8.0914,8.1271,947800.0
2008-10-17 09:30:00,8.76,9.07,8.71,8.97,1358400.0,7.8321,8.1092,7.7874,8.0198,1358400.0
2008-10-17 09:40:00,8.99,9.24,8.96,9.18,272800.0,8.0377,8.2612,8.0109,8.2076,272800.0
2008-10-17 09:50:00,9.18,9.31,9.12,9.3,690000.0,8.2076,8.3238,8.1539,8.3149,690000.0
2008-10-17 10:00:00,9.31,9.35,9.18,9.2,660200.0,8.3238,8.3596,8.2076,8.2255,660200.0
2008-10-17 10:10:00,9.21,9.21,9.03,9.18,311400.0,8.2344,8.2344,8.0735,8.2076,311400.0
2008-10-17 10:20:00,9.17,9.2,9.12,9.17,167400.0,8.1986,8.2255,8.1539,8.1986,167400.0
2008-10-17 10:30:00,9.17,9.17,9.04,9.06,142600.0,8.1986,8.1986,8.0824,8.1003,142600.0
2008-10-17 10:40:00,9.06,9.24,9.06,9.24,145200.0,8.1003,8.2612,8.1003,8.2612,145200.0
2008-10-17 10:50:00,9.24,9.26,9.14,9.16,188800.0,8.2612,8.2791,8.1718,8.1897,188800.0
2008-10-17 11:00:00,9.16,9.18,9.12,9.16,295400.0,8.1897,8.2076,8.1539,8.1897,295400.0
2008-10-17 11:10:00,9.15,9.17,9.12,9.13,198800.0,8.1808,8.1986,8.1539,8.1629,198800.0
2008-10-17 11:20:00,9.13,9.2,9.13,9.18,149800.0,8.1629,8.2255,8.1629,8.2076,149800.0
2008-10-17 11:30:00,9.17,9.22,9.11,9.16,238400.0,8.1986,8.2433,8.145,8.1897,238400.0
2008-10-17 11:40:00,9.18,9.27,9.18,9.24,161800.0,8.2076,8.2881,8.2076,8.2612,161800.0
2008-10-17 11:50:00,9.24,9.26,9.23,9.26,115200.0,8.2612,8.2791,8.2523,8.2791,115200.0
2008-10-17 12:00:00,9.25,9.34,9.24,9.32,107600.0,8.2702,8.3506,8.2612,8.3328,107600.0
2008-10-17 12:10:00,9.33,9.36,9.29,9.35,164000.0,8.3417,8.3685,8.3059,8.3596,164000.0
2008-10-17 12:20:00,9.35,9.45,9.35,9.44,219000.0,8.3596,8.449,8.3596,8.44,219000.0
2008-10-17 12:30:00,9.44,9.46,9.4,9.46,154200.0,8.44,8.4579,8.4043,8.4579,154200.0
2008-10-17 12:40:00,9.46,9.59,9.46,9.56,243600.0,8.4579,8.5742,8.4579,8.5473,243600.0
2008-10-17 12:50:00,9.56,9.65,9.54,9.62,175000.0,8.5473,8.6278,8.5295,8.601,175000.0
2008-10-17 13:00:00,9.62,9.68,9.62,9.66,195600.0,8.601,8.6546,8.601,8.6367,195600.0
2008-10-17 13:10:00,9.66,9.7,9.62,9.69,231800.0,8.6367,8.6725,8.601,8.6636,231800.0
2008-10-17 13:20:00,9.69,9.76,9.69,9.73,311400.0,8.6636,8.7261,8.6636,8.6993,311400.0
2008-10-17 13:30:00,9.74,9.91,9.74,9.9,354200.0,8.7083,8.8603,8.7083,8.8513,354200.0
2008-10-17 13:40:00,9.9,9.97,9.85,9.88,367200.0,8.8513,8.9139,8.8066,8.8334,367200.0
2008-10-17 13:50:00,9.87,9.88,9.78,9.8,392000.0,8.8245,8.8334,8.744,8.7619,392000.0
2008-10-17 14:00:00,9.8,9.83,9.65,9.67,380200.0,8.7619,8.7887,8.6278,8.6457,380200.0
2008-10-17 14:10:00,9.68,9.7,9.57,9.6,419200.0,8.6546,8.6725,8.5563,8.5831,419200.0
2008-10-17 14:20:00,9.6,9.6,9.47,9.47,194600.0,8.5831,8.5831,8.4669,8.4669,194600.0
2008-10-17 14:30:00,9.47,9.6,9.43,9.43,188600.0,8.4669,8.5831,8.4311,8.4311,188600.0
2008-10-17 14:40:00,9.43,9.56,9.38,9.55,200400.0,8.4311,8.5473,8.3864,8.5384,200400.0
2008-10-17 14:50:00,9.55,9.56,9.47,9.54,245000.0,8.5384,8.5473,8.4669,8.5295,245000.0
2008-10-17 15:00:00,9.53,9.65,9.52,9.61,228200.0,8.5205,8.6278,8.5116,8.592,228200.0
2008-10-17 15:10:00,9.61,9.61,9.4,9.4,241000.0,8.592,8.592,8.4043,8.4043,241000.0
2008-10-17 15:20:00,9.4,9.42,9.28,9.4,334800.0,8.4043,8.4222,8.297,8.4043,334800.0
2008-10-17 15:30:00,9.4,9.47,9.24,9.31,389800.0,8.4043,8.4669,8.2612,8.3238,389800.0
2008-10-17 15:40:00,9.31,9.45,9.3,9.31,214000.0,8.3238,8.449,8.3149,8.3238,214000.0
2008-10-17 15:50:00,9.31,9.36,9.27,9.31,572600.0,8.3238,8.3685,8.2881,8.3238,572600.0
2008-10-20 09:30:00,9.61,9.75,9.56,9.65,407400.0,8.592,8.7172,8.5473,8.6278,407400.0
2008-10-20 09:40:00,9.67,9.77,9.6,9.74,357400.0,8.6457,8.7351,8.5831,8.7083,357400.0
2008-10-20 09:50:00,9.76,9.92,9.76,9.91,287800.0,8.7261,8.8692,8.7261,8.8603,287800.0
2008-10-20 10:00:00,9.92,9.97,9.86,9.92,374200.0,8.8692,8.9139,8.8156,8.8692,374200.0
2008-10-20 10:10:00,9.92,9.95,9.83,9.9,316000.0,8.8692,8.896,8.7887,8.8513,316000.0
2008-10-20 10:20:00,9.9,9.94,9.87,9.91,262000.0,8.8513,8.8871,8.8245,8.8603,262000.0
2008-10-20 10:30:00,9.92,9.99,9.88,9.95,213200.0,8.8692,8.9318,8.8334,8.896,213200.0
2008-10-20 10:40:00,9.95,9.97,9.85,9.97,238400.0,8.896,8.9139,8.8066,8.9139,238400.0
2008-10-20 10:50:00,9.97,9.99,9.75,9.81,173400.0,8.9139,8.9318,8.7172,8.7708,173400.0
2008-10-20 11:00:00,9.81,9.86,9.78,9.8,267400.0,8.7708,8.8156,8.744,8.7619,267400.0
2008-10-20 11:10:00,9.79,9.79,9.68,9.71,118400.0,8.753,8.753,8.6546,8.6814,118400.0
2008-10-20 11:20:00,9.71,9.81,9.71,9.78,221600.0,8.6814,8.7708,8.6814,8.744,221600.0
2008-10-20 11:30:00,9.78,9.8,9.73,9.77,71200.0,8.744,8.7619,8.6993,8.7351,71200.0
2008-10-20 11:40:00,9.78,9.96,9.74,9.93,116400.0,8.744,8.905,8.7083,8.8781,116400.0
2008-10-20 11:50:00,9.93,9.99,9.92,9.97,93200.0,8.8781,8.9318,8.8692,8.9139,93200.0
2008-10-20 12:00:00,9.97,9.97,9.9,9.92,114800.0,8.9139,8.9139,8.8513,8.8692,114800.0
2008-10-20 12:10:00,9.92,10.02,9.9,10.0,120600.0,8.8692,8.9586,8.8513,8.9407,120600.0
2008-10-20 12:20:00,9.99,10.03,9.93,9.94,96600.0,8.9318,8.9675,8.8781,8.8871,96600.0
2008-10-20 12:30:00,9.94,9.99,9.91,9.92,241200.0,8.8871,8.9318,8.8603,8.8692,241200.0
2008-10-20 12:40:00,9.92,9.92,9.85,9.92,155600.0,8.8692,8.8692,8.8066,8.8692,155600.0
2008-10-20 12:50:00,9.91,9.91,9.84,9.85,101400.0,8.8603,8.8603,8.7977,8.8066,101400.0
2008-10-20 13:00:00,9.85,9.85,9.78,9.8,120200.0,8.8066,8.8066,8.744,8.7619,120200.0
2008-10-20 13:10:00,9.81,9.85,9.78,9.84,104600.0,8.7708,8.8066,8.744,8.7977,104600.0
2008-10-20 13:20:00,9.84,9.9,9.83,9.9,93600.0,8.7977,8.8513,8.7887,8.8513,93600.0
2008-10-20 13:30:00,9.9,9.95,9.86,9.87,121800.0,8.8513,8.896,8.8156,8.8245,121800.0
2008-10-20 13:40:00,9.87,9.95,9.85,9.93,139400.0,8.8245,8.896,8.8066,8.8781,139400.0
2008-10-20 13:50:00,9.93,9.94,9.86,9.87,127800.0,8.8781,8.8871,8.8156,8.8245,127800.0
2008-10-20 14:00:00,9.88,9.99,9.85,9.96,164600.0,8.8334,8.9318,8.8066,8.905,164600.0
2008-10-20 14:10:00,9.96,9.97,9.86,9.88,103600.0,8.905,8.9139,8.8156,8.8334,103600.0
2008-10-20 14:20:00,9.88,9.92,9.84,9.84,134200.0,8.8334,8.8692,8.7977,8.7977,134200.0
2008-10-20 14:30:00,9.84,9.87,9.79,9.87,151200.0,8.7977,8.8245,8.753,8.8245,151200.0
2008-10-20 14:40:00,9.86,9.97,9.86,9.93,141800.0,8.8156,8.9139,8.8156,8.8781,141800.0
2008-10-20 14:50:00,9.93,9.95,9.86,9.95,127400.0,8.8781,8.896,8.8156,8.896,127400.0
2008-10-20 15:00:00,9.95,9.99,9.88,9.95,209800.0,8.896,8.9318,8.8334,8.896,209800.0
2008-10-20 15:10:00,9.95,9.99,9.9,9.93,205200.0,8.896,8.9318,8.8513,8.8781,205200.0
2008-10-20 15:20:00,9.94,9.96,9.86,9.92,269000.0,8.8871,8.905,8.8156,8.8692,269000.0
2008-10-20 15:30:00,9.92,9.97,9.86,9.94,653400.0,8.8692,8.9139,8.8156,8.8871,653400.0
2008-10-20 15:40:00,9.94,9.95,9.9,9.94,205600.0,8.8871,8.896,8.8513,8.8871,205600.0
2008-10-20 15:50:00,9.94,10.07,9.94,10.03,470200.0,8.8871,9.0033,8.8871,8.9675,470200.0
2008-10-21 09:30:00,9.8,10.0,9.72,9.83,264200.0,8.7619,8.9407,8.6904,8.7887,264200.0
2008-10-21 09:40:00,9.81,9.91,9.8,9.87,170600.0,8.7708,8.8603,8.7619,8.8245,170600.0
2008-10-21 09:50:00,9.87,9.9,9.78,9.9,271000.0,8.8245,8.8513,8.744,8.8513,271000.0
2008-10-21 10:00:00,9.9,10.06,9.88,10.06,313200.0,8.8513,8.9944,8.8334,8.9944,313200.0
2008-10-21 10:10:00,10.06,10.1,10.02,10.09,444800.0,8.9944,9.0301,8.9586,9.0212,444800.0
2008-10-21 10:20:00,10.1,10.15,10.08,10.12,554600.0,9.0301,9.0748,9.0122,9.048,554600.0
2008-10-21 10:30:00,10.11,10.11,10.04,10.06,245000.0,9.0391,9.0391,8.9765,8.9944,245000.0
2008-10-21 10:40:00,10.06,10.11,10.03,10.04,158800.0,8.9944,9.0391,8.9675,8.9765,158800.0
2008-10-21 10:50:00,10.05,10.08,10.01,10.05,188200.0,8.9854,9.0122,8.9497,8.9854,188200.0
2008-10-21 11:00:00,10.05,10.07,9.99,10.02,115600.0,8.9854,9.0033,8.9318,8.9586,115600.0
2008-10-21 11:10:00,10.01,10.02,9.96,9.96,148000.0,8.9497,8.9586,8.905,8.905,148000.0
2008-10-21 11:20:00,9.96,9.97,9.9,9.94,131200.0,8.905,8.9139,8.8513,8.8871,131200.0
2008-10-21 11:30:00,9.94,9.96,9.93,9.94,55400.0,8.8871,8.905,8.8781,8.8871,55400.0
2008-10-21 11:40:00,9.94,9.99,9.91,9.91,178800.0,8.8871,8.9318,8.8603,8.8603,178800.0
2008-10-21 11:50:00,9.9,9.9,9.76,9.76,261400.0,8.8513,8.8513,8.7261,8.7261,261400.0
2008-10-21 12:00:00,9.76,9.79,9.72,9.76,221800.0,8.7261,8.753,8.6904,8.7261,221800.0
2008-10-21 12:10:00,9.76,9.8,9.68,9.68,171800.0,8.7261,8.7619,8.6546,8.6546,171800.0
2008-10-21 12:20:00,9.68,9.74,9.65,9.71,239200.0,8.6546,8.7083,8.6278,8.6814,239200.0
2008-10-21 12:30:00,9.71,9.77,9.69,9.76,112400.0,8.6814,8.7351,8.6636,8.7261,112400.0
2008-10-21 12:40:00,9.76,9.76,9.67,9.7,89400.0,8.7261,8.7261,8.6457,8.6725,89400.0
2008-10-21 12:50:00,9.7,9.71,9.58,9.58,196800.0,8.6725,8.6814,8.5652,8.5652,196800.0
2008-10-21 13:00:00,9.57,9.63,9.57,9.63,207000.0,8.5563,8.6099,8.5563,8.6099,207000.0
2008-10-21 13:10:00,9.63,9.68,9.62,9.67,63200.0,8.6099,8.6546,8.601,8.6457,63200.0
2008-10-21 13:20:00,9.67,9.76,9.67,9.72,107600.0,8.6457,8.7261,8.6457,8.6904,107600.0
2008-10-21 13:30:00,9.72,9.73,9.66,9.73,172600.0,8.6904,8.6993,8.6367,8.6993,172600.0
2008-10-21 13:40:00,9.72,9.74,9.66,9.67,111000.0,8.6904,8.7083,8.6367,8.6457,111000.0
2008-10-21 13:50:00,9.66,9.66,9.58,9.63,196600.0,8.6367,8.6367,8.5652,8.6099,196600.0
2008-10-21 14:00:00,9.63,9.7,9.63,9.65,86600.0,8.6099,8.6725,8.6099,8.6278,86600.0
2008-10-21 14:10:00,9.65,9.75,9.65,9.75,131200.0,8.6278,8.7172,8.6278,8.7172,131200.0
2008-10-21 14:20:00,9.75,9.82,9.75,9.82,117800.0,8.7172,8.7798,8.7172,8.7798,117800.0
2008-10-21 14:30:00,9.83,9.85,9.79,9.83,131600.0,8.7887,8.8066,8.753,8.7887,131600.0
2008-10-21 14:40:00,9.84,9.94,9.83,9.87,269400.0,8.7977,8.8871,8.7887,8.8245,269400.0
2008-10-21 14:50:00,9.87,9.88,9.83,9.84,130200.0,8.8245,8.8334,8.7887,8.7977,130200.0
2008-10-21 15:00:00,9.85,9.93,9.85,9.9,310800.0,8.8066,8.8781,8.8066,8.8513,310800.0
2008-10-21 15:10:00,9.89,9.93,9.77,9.77,262400.0,8.8424,8.8781,8.7351,8.7351,262400.0
2008-10-21 15:20:00,9.78,9.8,9.7,9.73,459000.0,8.744,8.7619,8.6725,8.6993,459000.0
2008-10-21 15:30:00,9.73,9.74,9.64,9.71,298600.0,8.6993,8.7083,8.6189,8.6814,298600.0
2008-10-21 15:40:00,9.71,9.75,9.56,9.6,410000.0,8.6814,8.7172,8.5473,8.5831,410000.0
2008-10-21 15:50:00,9.59,9.66,9.56,9.56,584000.0,8.5742,8.6367,8.5473,8.5473,584000.0
2008-10-22 09:30:00,9.2,9.45,9.09,9.31,380000.0,8.2255,8.449,8.1271,8.3238,380000.0
2008-10-22 09:40:00,9.32,9.54,9.32,9.4,281000.0,8.3328,8.5295,8.3328,8.4043,281000.0
2008-10-22 09:50:00,9.4,9.41,9.24,9.27,330200.0,8.4043,8.4132,8.2612,8.2881,330200.0
2008-10-22 10:00:00,9.27,9.31,9.14,9.21,309600.0,8.2881,8.3238,8.1718,8.2344,309600.0
2008-10-22 10:10:00,9.21,9.38,9.21,9.34,156200.0,8.2344,8.3864,8.2344,8.3506,156200.0
2008-10-22 10:20:00,9.34,9.38,9.21,9.29,231800.0,8.3506,8.3864,8.2344,8.3059,231800.0
2008-10-22 10:30:00,9.29,9.35,9.26,9.35,128600.0,8.3059,8.3596,8.2791,8.3596,128600.0
2008-10-22 10:40:00,9.35,9.45,9.33,9.44,167000.0,8.3596,8.449,8.3417,8.44,167000.0
2008-10-22 10:50:00,9.45,9.46,9.32,9.35,226800.0,8.449,8.4579,8.3328,8.3596,226800.0
2008-10-22 11:00:00,9.35,9.36,9.24,9.26,127600.0,8.3596,8.3685,8.2612,8.2791,127600.0
2008-10-22 11:10:00,9.27,9.32,9.25,9.26,91800.0,8.2881,8.3328,8.2702,8.2791,91800.0
2008-10-22 11:20:00,9.26,9.26,9.15,9.18,113800.0,8.2791,8.2791,8.1808,8.2076,113800.0
2008-10-22 11:30:00,9.18,9.22,9.13,9.19,96600.0,8.2076,8.2433,8.1629,8.2165,96600.0
2008-10-22 11:40:00,9.19,9.29,9.17,9.24,136200.0,8.2165,8.3059,8.1986,8.2612,136200.0
2008-10-22 11:50:00,9.24,9.24,9.19,9.21,46400.0,8.2612,8.2612,8.2165,8.2344,46400.0
2008-10-22 12:00:00,9.2,9.22,9.16,9.2,68000.0,8.2255,8.2433,8.1897,8.2255,68000.0
2008-10-22 12:10:00,9.2,9.22,9.15,9.22,60200.0,8.2255,8.2433,8.1808,8.2433,60200.0
2008-10-22 12:20:00,9.22,9.34,9.22,9.29,113400.0,8.2433,8.3506,8.2433,8.3059,113400.0
2008-10-22 12:30:00,9.3,9.3,9.25,9.28,60400.0,8.3149,8.3149,8.2702,8.297,60400.0
2008-10-22 12:40:00,9.28,9.29,9.22,9.23,57800.0,8.297,8.3059,8.2433,8.2523,57800.0
2008-10-22 12:50:00,9.23,9.26,9.21,9.22,141800.0,8.2523,8.2791,8.2344,8.2433,141800.0
2008-10-22 13:00:00,9.22,9.22,9.15,9.17,100200.0,8.2433,8.2433,8.1808,8.1986,100200.0
2008-10-22 13:10:00,9.17,9.17,9.07,9.1,81800.0,8.1986,8.1986,8.1092,8.1361,81800.0
2008-10-22 13:20:00,9.1,9.11,9.04,9.06,131600.0,8.1361,8.145,8.0824,8.1003,131600.0
2008-10-22 13:30:00,9.06,9.07,9.0,9.0,223200.0,8.1003,8.1092,8.0467,8.0467,223200.0
2008-10-22 13:40:00,8.99,9.06,8.96,9.06,193400.0,8.0377,8.1003,8.0109,8.1003,193400.0
2008-10-22 13:50:00,9.07,9.11,9.0,9.09,87200.0,8.1092,8.145,8.0467,8.1271,87200.0
2008-10-22 14:00:00,9.07,9.09,8.99,9.0,58000.0,8.1092,8.1271,8.0377,8.0467,58000.0
2008-10-22 14:10:00,9.01,9.05,8.99,9.05,102400.0,8.0556,8.0914,8.0377,8.0914,102400.0
2008-10-22 14:20:00,9.05,9.1,9.04,9.1,98800.0,8.0914,8.1361,8.0824,8.1361,98800.0
2008-10-22 14:30:00,9.1,9.1,9.01,9.04,133800.0,8.1361,8.1361,8.0556,8.0824,133800.0
2008-10-22 14:40:00,9.04,9.04,8.94,8.98,150200.0,8.0824,8.0824,7.993,8.0288,150200.0
2008-10-22 14:50:00,8.98,8.99,8.92,8.98,154800.0,8.0288,8.0377,7.9751,8.0288,154800.0
2008-10-22 15:00:00,8.99,9.01,8.96,9.0,183200.0,8.0377,8.0556,8.0109,8.0467,183200.0
2008-10-22 15:10:00,9.0,9.01,8.9,8.9,364200.0,8.0467,8.0556,7.9572,7.9572,364200.0
2008-10-22 15:20:00,8.9,8.94,8.86,8.88,332600.0,7.9572,7.993,7.9215,7.9394,332600.0
2008-10-22 15:30:00,8.88,8.88,8.75,8.78,382800.0,7.9394,7.9394,7.8231,7.85,382800.0
2008-10-22 15:40:00,8.77,8.9,8.66,8.86,516200.0,7.841,7.9572,7.7427,7.9215,516200.0
2008-10-22 15:50:00,8.86,9.01,8.84,8.97,627400.0,7.9215,8.0556,7.9036,8.0198,627400.0
2008-10-23 09:30:00,9.2,9.25,8.87,8.88,279800.0,8.2255,8.2702,7.9304,7.9394,279800.0
2008-10-23 09:40:00,8.88,9.08,8.72,8.74,225400.0,7.9394,8.1182,7.7963,7.8142,225400.0
2008-10-23 09:50:00,8.74,8.85,8.63,8.84,220600.0,7.8142,7.9125,7.7158,7.9036,220600.0
2008-10-23 10:00:00,8.83,8.88,8.75,8.84,336400.0,7.8947,7.9394,7.8231,7.9036,336400.0
2008-10-23 10:10:00,8.85,8.9,8.75,8.87,201000.0,7.9125,7.9572,7.8231,7.9304,201000.0
2008-10-23 10:20:00,8.87,8.9,8.72,8.77,179400.0,7.9304,7.9572,7.7963,7.841,179400.0
2008-10-23 10:30:00,8.78,8.85,8.72,8.78,153200.0,7.85,7.9125,7.7963,7.85,153200.0
2008-10-23 10:40:00,8.79,9.05,8.78,8.92,248400.0,7.8589,8.0914,7.85,7.9751,248400.0
2008-10-23 10:50:00,8.93,9.08,8.92,9.07,125600.0,7.9841,8.1182,7.9751,8.1092,125600.0
2008-10-23 11:00:00,9.07,9.12,8.98,9.05,110000.0,8.1092,8.1539,8.0288,8.0914,110000.0
2008-10-23 11:10:00,9.06,9.09,8.95,8.98,98000.0,8.1003,8.1271,8.0019,8.0288,98000.0
2008-10-23 11:20:00,8.97,8.99,8.88,8.9,113800.0,8.0198,8.0377,7.9394,7.9572,113800.0
2008-10-23 11:30:00,8.9,8.92,8.87,8.9,122600.0,7.9572,7.9751,7.9304,7.9572,122600.0
2008-10-23 11:40:00,8.91,8.92,8.77,8.84,104000.0,7.9662,7.9751,7.841,7.9036,104000.0
2008-10-23 11:50:00,8.83,8.88,8.82,8.83,206800.0,7.8947,7.9394,7.8857,7.8947,206800.0
2008-10-23 12:00:00,8.83,8.84,8.68,8.7,265600.0,7.8947,7.9036,7.7605,7.7784,265600.0
2008-10-23 12:10:00,8.7,8.74,8.58,8.58,201600.0,7.7784,7.8142,7.6711,7.6711,201600.0
2008-10-23 12:20:00,8.58,8.65,8.52,8.56,277400.0,7.6711,7.7337,7.6175,7.6533,277400.0
2008-10-23 12:30:00,8.56,8.7,8.54,8.67,287200.0,7.6533,7.7784,7.6354,7.7516,287200.0
2008-10-23 12:40:00,8.67,8.78,8.58,8.68,160000.0,7.7516,7.85,7.6711,7.7605,160000.0
2008-10-23 12:50:00,8.67,8.74,8.6,8.61,121800.0,7.7516,7.8142,7.689,7.698,121800.0
2008-10-23 13:00:00,8.6,8.65,8.5,8.56,218800.0,7.689,7.7337,7.5996,7.6533,218800.0
2008-10-23 13:10:00,8.56,8.71,8.54,8.65,146600.0,7.6533,7.7874,7.6354,7.7337,146600.0
2008-10-23 13:20:00,8.65,8.66,8.56,8.56,108000.0,7.7337,7.7427,7.6533,7.6533,108000.0
2008-10-23 13:30:00,8.56,8.64,8.52,8.57,185000.0,7.6533,7.7248,7.6175,7.6622,185000.0
2008-10-23 13:40:00,8.58,8.65,8.55,8.56,177600.0,7.6711,7.7337,7.6443,7.6533,177600.0
2008-10-23 13:50:00,8.56,8.6,8.5,8.56,93400.0,7.6533,7.689,7.5996,7.6533,93400.0
2008-10-23 14:00:00,8.56,8.56,8.38,8.4,393400.0,7.6533,7.6533,7.4923,7.5102,393400.0
2008-10-23 14:10:00,8.4,8.42,8.26,8.27,329600.0,7.5102,7.5281,7.385,7.394,329600.0
2008-10-23 14:20:00,8.27,8.36,8.21,8.35,282600.0,7.394,7.4744,7.3403,7.4655,282600.0
2008-10-23 14:30:00,8.35,8.53,8.3,8.53,259000.0,7.4655,7.6264,7.4208,7.6264,259000.0
2008-10-23 14:40:00,8.53,8.54,8.37,8.38,253200.0,7.6264,7.6354,7.4834,7.4923,253200.0
2008-10-23 14:50:00,8.38,8.44,8.34,8.4,253000.0,7.4923,7.546,7.4566,7.5102,253000.0
2008-10-23 15:00:00,8.4,8.62,8.34,8.62,436400.0,7.5102,7.7069,7.4566,7.7069,436400.0
2008-10-23 15:10:00,8.62,8.72,8.53,8.55,436400.0,7.7069,7.7963,7.6264,7.6443,436400.0
2008-10-23 15:20:00,8.55,8.72,8.52,8.7,533800.0,7.6443,7.7963,7.6175,7.7784,533800.0
2008-10-23 15:30:00,8.69,8.7,8.5,8.5,548800.0,7.7695,7.7784,7.5996,7.5996,548800.0
2008-10-23 15:40:00,8.5,8.91,8.48,8.9,519400.0,7.5996,7.9662,7.5817,7.9572,519400.0
2008-10-23 15:50:00,8.89,8.92,8.69,8.83,937200.0,7.9483,7.9751,7.7695,7.8947,937200.0
2008-10-24 09:30:00,8.46,8.46,8.05,8.27,349400.0,7.5639,7.5639,7.1973,7.394,349400.0
2008-10-24 09:40:00,8.26,8.31,8.06,8.31,296200.0,7.385,7.4297,7.2062,7.4297,296200.0
2008-10-24 09:50:00,8.31,8.51,8.24,8.45,497600.0,7.4297,7.6086,7.3672,7.5549,497600.0
2008-10-24 10:00:00,8.46,8.62,8.25,8.33,323000.0,7.5639,7.7069,7.3761,7.4476,323000.0
2008-10-24 10:10:00,8.31,8.4,8.22,8.38,192800.0,7.4297,7.5102,7.3493,7.4923,192800.0
2008-10-24 10:20:00,8.38,8.43,8.22,8.28,129200.0,7.4923,7.537,7.3493,7.4029,129200.0
2008-10-24 10:30:00,8.28,8.33,8.22,8.25,135600.0,7.4029,7.4476,7.3493,7.3761,135600.0
2008-10-24 10:40:00,8.24,8.33,8.21,8.27,100200.0,7.3672,7.4476,7.3403,7.394,100200.0
2008-10-24 10:50:00,8.27,8.44,8.27,8.39,174000.0,7.394,7.546,7.394,7.5013,174000.0
2008-10-24 11:00:00,8.4,8.49,8.38,8.4,172600.0,7.5102,7.5907,7.4923,7.5102,172600.0
2008-10-24 11:10:00,8.4,8.43,8.33,8.4,193000.0,7.5102,7.537,7.4476,7.5102,193000.0
2008-10-24 11:20:00,8.42,8.6,8.42,8.51,232600.0,7.5281,7.689,7.5281,7.6086,232600.0
2008-10-24 11:30:00,8.52,8.64,8.46,8.61,107400.0,7.6175,7.7248,7.5639,7.698,107400.0
2008-10-24 11:40:00,8.62,8.63,8.55,8.56,98800.0,7.7069,7.7158,7.6443,7.6533,98800.0
2008-10-24 11:50:00,8.56,8.56,8.51,8.51,169200.0,7.6533,7.6533,7.6086,7.6086,169200.0
2008-10-24 12:00:00,8.51,8.51,8.46,8.49,156600.0,7.6086,7.6086,7.5639,7.5907,156600.0
2008-10-24 12:10:00,8.48,8.51,8.44,8.5,192200.0,7.5817,7.6086,7.546,7.5996,192200.0
2008-10-24 12:20:00,8.5,8.52,8.38,8.38,116600.0,7.5996,7.6175,7.4923,7.4923,116600.0
2008-10-24 12:30:00,8.38,8.4,8.36,8.38,101600.0,7.4923,7.5102,7.4744,7.4923,101600.0
2008-10-24 12:40:00,8.38,8.38,8.28,8.33,137200.0,7.4923,7.4923,7.4029,7.4476,137200.0
2008-10-24 12:50:00,8.34,8.43,8.34,8.36,203200.0,7.4566,7.537,7.4566,7.4744,203200.0
2008-10-24 13:00:00,8.36,8.42,8.36,8.39,96200.0,7.4744,7.5281,7.4744,7.5013,96200.0
2008-10-24 13:10:00,8.39,8.49,8.38,8.46,183000.0,7.5013,7.5907,7.4923,7.5639,183000.0
2008-10-24 13:20:00,8.46,8.51,8.4,8.44,139800.0,7.5639,7.6086,7.5102,7.546,139800.0
2008-10-24 13:30:00,8.44,8.44,8.31,8.33,158400.0,7.546,7.546,7.4297,7.4476,158400.0
2008-10-24 13:40:00,8.32,8.36,8.24,8.24,142600.0,7.4387,7.4744,7.3672,7.3672,142600.0
2008-10-24 13:50:00,8.23,8.3,8.2,8.21,299400.0,7.3582,7.4208,7.3314,7.3403,299400.0
2008-10-24 14:00:00,8.2,8.26,8.2,8.26,176000.0,7.3314,7.385,7.3314,7.385,176000.0
2008-10-24 14:10:00,8.26,8.34,8.22,8.33,280200.0,7.385,7.4566,7.3493,7.4476,280200.0
2008-10-24 14:20:00,8.34,8.34,8.24,8.27,216000.0,7.4566,7.4566,7.3672,7.394,216000.0
2008-10-24 14:30:00,8.27,8.4,8.27,8.34,327600.0,7.394,7.5102,7.394,7.4566,327600.0
2008-10-24 14:40:00,8.34,8.38,8.24,8.28,334000.0,7.4566,7.4923,7.3672,7.4029,334000.0
2008-10-24 14:50:00,8.27,8.47,8.27,8.44,345000.0,7.394,7.5728,7.394,7.546,345000.0
2008-10-24 15:00:00,8.44,8.56,8.41,8.46,452200.0,7.546,7.6533,7.5191,7.5639,452200.0
2008-10-24 15:10:00,8.47,8.57,8.37,8.37,265000.0,7.5728,7.6622,7.4834,7.4834,265000.0
2008-10-24 15:20:00,8.37,8.48,8.34,8.45,398000.0,7.4834,7.5817,7.4566,7.5549,398000.0
2008-10-24 15:30:00,8.45,8.45,8.3,8.33,347200.0,7.5549,7.5549,7.4208,7.4476,347200.0
2008-10-24 15:40:00,8.34,8.45,8.33,8.42,435800.0,7.4566,7.5549,7.4476,7.5281,435800.0
2008-10-24 15:50:00,8.43,8.49,8.31,8.33,631400.0,7.537,7.5907,7.4297,7.4476,631400.0
2008-10-27 09:30:00,8.2,8.49,8.03,8.17,223800.0,7.3314,7.5907,7.1794,7.3046,223800.0
2008-10-27 09:40:00,8.16,8.2,8.04,8.08,516800.0,7.2956,7.3314,7.1883,7.2241,516800.0
2008-10-27 09:50:00,8.08,8.29,8.05,8.24,321800.0,7.2241,7.4119,7.1973,7.3672,321800.0
2008-10-27 10:00:00,8.25,8.42,8.22,8.33,368000.0,7.3761,7.5281,7.3493,7.4476,368000.0
2008-10-27 10:10:00,8.31,8.33,8.2,8.25,228400.0,7.4297,7.4476,7.3314,7.3761,228400.0
2008-10-27 10:20:00,8.26,8.29,8.13,8.13,319000.0,7.385,7.4119,7.2688,7.2688,319000.0
2008-10-27 10:30:00,8.13,8.15,8.05,8.11,155200.0,7.2688,7.2867,7.1973,7.2509,155200.0
2008-10-27 10:40:00,8.11,8.15,8.04,8.13,120400.0,7.2509,7.2867,7.1883,7.2688,120400.0
2008-10-27 10:50:00,8.15,8.24,8.12,8.22,133200.0,7.2867,7.3672,7.2599,7.3493,133200.0
2008-10-27 11:00:00,8.22,8.34,8.18,8.31,207600.0,7.3493,7.4566,7.3135,7.4297,207600.0
2008-10-27 11:10:00,8.31,8.39,8.3,8.31,193200.0,7.4297,7.5013,7.4208,7.4297,193200.0
2008-10-27 11:20:00,8.31,8.34,8.22,8.26,119000.0,7.4297,7.4566,7.3493,7.385,119000.0
2008-10-27 11:30:00,8.27,8.27,8.18,8.21,91600.0,7.394,7.394,7.3135,7.3403,91600.0
2008-10-27 11:40:00,8.21,8.3,8.18,8.24,100000.0,7.3403,7.4208,7.3135,7.3672,100000.0
2008-10-27 11:50:00,8.24,8.31,8.21,8.28,115400.0,7.3672,7.4297,7.3403,7.4029,115400.0
2008-10-27 12:00:00,8.28,8.4,8.28,8.38,148600.0,7.4029,7.5102,7.4029,7.4923,148600.0
2008-10-27 12:10:00,8.38,8.42,8.34,8.34,124800.0,7.4923,7.5281,7.4566,7.4566,124800.0
2008-10-27 12:20:00,8.35,8.38,8.3,8.3,76800.0,7.4655,7.4923,7.4208,7.4208,76800.0
2008-10-27 12:30:00,8.29,8.39,8.28,8.38,117600.0,7.4119,7.5013,7.4029,7.4923,117600.0
2008-10-27 12:40:00,8.38,8.46,8.37,8.4,221800.0,7.4923,7.5639,7.4834,7.5102,221800.0
2008-10-27 12:50:00,8.41,8.59,8.4,8.58,251600.0,7.5191,7.6801,7.5102,7.6711,251600.0
2008-10-27 13:00:00,8.56,8.59,8.46,8.46,139000.0,7.6533,7.6801,7.5639,7.5639,139000.0
2008-10-27 13:10:00,8.47,8.5,8.42,8.49,161000.0,7.5728,7.5996,7.5281,7.5907,161000.0
2008-10-27 13:20:00,8.49,8.51,8.47,8.5,147200.0,7.5907,7.6086,7.5728,7.5996,147200.0
2008-10-27 13:30:00,8.5,8.51,8.47,8.49,143000.0,7.5996,7.6086,7.5728,7.5907,143000.0
2008-10-27 13:40:00,8.49,8.53,8.47,8.51,263800.0,7.5907,7.6264,7.5728,7.6086,263800.0
2008-10-27 13:50:00,8.5,8.51,8.44,8.46,91800.0,7.5996,7.6086,7.546,7.5639,91800.0
2008-10-27 14:00:00,8.46,8.47,8.42,8.46,69200.0,7.5639,7.5728,7.5281,7.5639,69200.0
2008-10-27 14:10:00,8.46,8.46,8.36,8.38,125600.0,7.5639,7.5639,7.4744,7.4923,125600.0
2008-10-27 14:20:00,8.38,8.39,8.3,8.3,186800.0,7.4923,7.5013,7.4208,7.4208,186800.0
2008-10-27 14:30:00,8.3,8.32,8.29,8.3,132400.0,7.4208,7.4387,7.4119,7.4208,132400.0
2008-10-27 14:40:00,8.3,8.31,8.24,8.26,333800.0,7.4208,7.4297,7.3672,7.385,333800.0
2008-10-27 14:50:00,8.27,8.28,8.17,8.17,331200.0,7.394,7.4029,7.3046,7.3046,331200.0
2008-10-27 15:00:00,8.18,8.29,8.16,8.29,142400.0,7.3135,7.4119,7.2956,7.4119,142400.0
2008-10-27 15:10:00,8.29,8.35,8.23,8.25,502400.0,7.4119,7.4655,7.3582,7.3761,502400.0
2008-10-27 15:20:00,8.24,8.26,8.13,8.17,750200.0,7.3672,7.385,7.2688,7.3046,750200.0
2008-10-27 15:30:00,8.17,8.27,8.17,8.23,395800.0,7.3046,7.394,7.3046,7.3582,395800.0
2008-10-27 15:40:00,8.23,8.24,8.17,8.19,402800.0,7.3582,7.3672,7.3046,7.3225,402800.0
2008-10-27 15:50:00,8.19,8.19,8.01,8.04,627600.0,7.3225,7.3225,7.1615,7.1883,627600.0
2008-10-28 09:30:00,8.24,8.4,8.23,8.31,165600.0,7.3672,7.5102,7.3582,7.4297,165600.0
2008-10-28 09:40:00,8.3,8.4,8.28,8.38,133200.0,7.4208,7.5102,7.4029,7.4923,133200.0
2008-10-28 09:50:00,8.38,8.42,8.34,8.38,125400.0,7.4923,7.5281,7.4566,7.4923,125400.0
2008-10-28 10:00:00,8.39,8.39,8.19,8.2,383600.0,7.5013,7.5013,7.3225,7.3314,383600.0
2008-10-28 10:10:00,8.2,8.24,8.13,8.16,202200.0,7.3314,7.3672,7.2688,7.2956,202200.0
2008-10-28 10:20:00,8.15,8.2,8.12,8.13,123800.0,7.2867,7.3314,7.2599,7.2688,123800.0
2008-10-28 10:30:00,8.13,8.15,8.09,8.09,137600.0,7.2688,7.2867,7.233,7.233,137600.0
2008-10-28 10:40:00,8.09,8.13,8.01,8.13,223200.0,7.233,7.2688,7.1615,7.2688,223200.0
2008-10-28 10:50:00,8.13,8.15,7.95,7.95,214400.0,7.2688,7.2867,7.1079,7.1079,214400.0
2008-10-28 11:00:00,7.95,8.08,7.95,8.02,161000.0,7.1079,7.2241,7.1079,7.1705,161000.0
2008-10-28 11:10:00,8.03,8.11,8.02,8.06,123400.0,7.1794,7.2509,7.1705,7.2062,123400.0
2008-10-28 11:20:00,8.06,8.09,8.02,8.06,387000.0,7.2062,7.233,7.1705,7.2062,387000.0
2008-10-28 11:30:00,8.06,8.14,8.06,8.11,308400.0,7.2062,7.2777,7.2062,7.2509,308400.0
2008-10-28 11:40:00,8.11,8.15,8.06,8.07,112400.0,7.2509,7.2867,7.2062,7.2152,112400.0
2008-10-28 11:50:00,8.06,8.06,8.01,8.02,89400.0,7.2062,7.2062,7.1615,7.1705,89400.0
2008-10-28 12:00:00,8.02,8.02,7.98,7.98,194400.0,7.1705,7.1705,7.1347,7.1347,194400.0
2008-10-28 12:10:00,7.98,8.02,7.98,8.01,162800.0,7.1347,7.1705,7.1347,7.1615,162800.0
2008-10-28 12:20:00,8.01,8.01,7.96,7.98,240000.0,7.1615,7.1615,7.1168,7.1347,240000.0
2008-10-28 12:30:00,7.98,8.06,7.98,8.05,131200.0,7.1347,7.2062,7.1347,7.1973,131200.0
2008-10-28 12:40:00,8.06,8.15,8.03,8.14,119200.0,7.2062,7.2867,7.1794,7.2777,119200.0
2008-10-28 12:50:00,8.14,8.17,8.13,8.15,94800.0,7.2777,7.3046,7.2688,7.2867,94800.0
2008-10-28 13:00:00,8.15,8.23,8.14,8.2,160400.0,7.2867,7.3582,7.2777,7.3314,160400.0
2008-10-28 13:10:00,8.2,8.25,8.2,8.23,129000.0,7.3314,7.3761,7.3314,7.3582,129000.0
2008-10-28 13:20:00,8.24,8.24,8.1,8.1,369400.0,7.3672,7.3672,7.242,7.242,369400.0
2008-10-28 13:30:00,8.1,8.1,7.96,7.98,864800.0,7.242,7.242,7.1168,7.1347,864800.0
2008-10-28 13:40:00,7.98,8.05,7.98,8.02,186000.0,7.1347,7.1973,7.1347,7.1705,186000.0
2008-10-28 13:50:00,8.01,8.02,7.92,7.96,147600.0,7.1615,7.1705,7.0811,7.1168,147600.0
2008-10-28 14:00:00,7.97,8.02,7.96,8.0,108200.0,7.1258,7.1705,7.1168,7.1526,108200.0
2008-10-28 14:10:00,8.0,8.09,8.0,8.08,445800.0,7.1526,7.233,7.1526,7.2241,445800.0
2008-10-28 14:20:00,8.08,8.2,8.08,8.19,177200.0,7.2241,7.3314,7.2241,7.3225,177200.0
2008-10-28 14:30:00,8.19,8.28,8.19,8.28,358400.0,7.3225,7.4029,7.3225,7.4029,358400.0
2008-10-28 14:40:00,8.28,8.4,8.27,8.39,507800.0,7.4029,7.5102,7.394,7.5013,507800.0
2008-10-28 14:50:00,8.4,8.48,8.36,8.46,362400.0,7.5102,7.5817,7.4744,7.5639,362400.0
2008-10-28 15:00:00,8.46,8.49,8.42,8.42,297600.0,7.5639,7.5907,7.5281,7.5281,297600.0
2008-10-28 15:10:00,8.43,8.56,8.43,8.55,448200.0,7.537,7.6533,7.537,7.6443,448200.0
2008-10-28 15:20:00,8.55,8.74,8.55,8.71,616800.0,7.6443,7.8142,7.6443,7.7874,616800.0
2008-10-28 15:30:00,8.7,8.81,8.6,8.79,583200.0,7.7784,7.8768,7.689,7.8589,583200.0
2008-10-28 15:40:00,8.79,8.93,8.79,8.93,675600.0,7.8589,7.9841,7.8589,7.9841,675600.0
2008-10-28 15:50:00,8.93,9.12,8.92,9.12,1467800.0,7.9841,8.1539,7.9751,8.1539,1467800.0
2008-10-29 09:30:00,9.05,9.16,8.9,8.97,384400.0,8.0914,8.1897,7.9572,8.0198,384400.0
2008-10-29 09:40:00,8.97,9.01,8.91,8.97,368400.0,8.0198,8.0556,7.9662,8.0198,368400.0
2008-10-29 09:50:00,8.98,8.99,8.83,8.9,211800.0,8.0288,8.0377,7.8947,7.9572,211800.0
2008-10-29 10:00:00,8.9,9.02,8.86,9.02,239000.0,7.9572,8.0645,7.9215,8.0645,239000.0
2008-10-29 10:10:00,9.02,9.13,8.99,9.05,141000.0,8.0645,8.1629,8.0377,8.0914,141000.0
2008-10-29 10:20:00,9.05,9.11,9.01,9.05,136200.0,8.0914,8.145,8.0556,8.0914,136200.0
2008-10-29 10:30:00,9.05,9.06,8.97,8.99,161600.0,8.0914,8.1003,8.0198,8.0377,161600.0
2008-10-29 10:40:00,8.99,9.01,8.9,8.95,164600.0,8.0377,8.0556,7.9572,8.0019,164600.0
2008-10-29 10:50:00,8.95,8.98,8.88,8.89,115000.0,8.0019,8.0288,7.9394,7.9483,115000.0
2008-10-29 11:00:00,8.88,8.94,8.87,8.93,113000.0,7.9394,7.993,7.9304,7.9841,113000.0
2008-10-29 11:10:00,8.93,8.96,8.87,8.96,136200.0,7.9841,8.0109,7.9304,8.0109,136200.0
2008-10-29 11:20:00,8.96,8.99,8.94,8.96,104600.0,8.0109,8.0377,7.993,8.0109,104600.0
2008-10-29 11:30:00,8.97,8.99,8.94,8.97,85600.0,8.0198,8.0377,7.993,8.0198,85600.0
2008-10-29 11:40:00,8.98,9.01,8.95,9.01,55400.0,8.0288,8.0556,8.0019,8.0556,55400.0
2008-10-29 11:50:00,9.01,9.05,8.99,9.05,66800.0,8.0556,8.0914,8.0377,8.0914,66800.0
2008-10-29 12:00:00,9.04,9.05,8.99,9.01,76400.0,8.0824,8.0914,8.0377,8.0556,76400.0
2008-10-29 12:10:00,9.0,9.0,8.97,9.0,46200.0,8.0467,8.0467,8.0198,8.0467,46200.0
2008-10-29 12:20:00,8.99,9.07,8.96,9.06,120400.0,8.0377,8.1092,8.0109,8.1003,120400.0
2008-10-29 12:30:00,9.07,9.2,9.07,9.15,124600.0,8.1092,8.2255,8.1092,8.1808,124600.0
2008-10-29 12:40:00,9.15,9.18,9.13,9.18,64200.0,8.1808,8.2076,8.1629,8.2076,64200.0
2008-10-29 12:50:00,9.18,9.2,9.13,9.13,52000.0,8.2076,8.2255,8.1629,8.1629,52000.0
2008-10-29 13:00:00,9.14,9.15,9.1,9.13,75600.0,8.1718,8.1808,8.1361,8.1629,75600.0
2008-10-29 13:10:00,9.13,9.15,9.11,9.15,103400.0,8.1629,8.1808,8.145,8.1808,103400.0
2008-10-29 13:20:00,9.15,9.25,9.15,9.24,187800.0,8.1808,8.2702,8.1808,8.2612,187800.0
2008-10-29 13:30:00,9.24,9.28,9.24,9.24,192400.0,8.2612,8.297,8.2612,8.2612,192400.0
2008-10-29 13:40:00,9.24,9.24,9.18,9.2,138000.0,8.2612,8.2612,8.2076,8.2255,138000.0
2008-10-29 13:50:00,9.19,9.24,9.13,9.13,181800.0,8.2165,8.2612,8.1629,8.1629,181800.0
2008-10-29 14:00:00,9.13,9.15,9.06,9.12,147200.0,8.1629,8.1808,8.1003,8.1539,147200.0
2008-10-29 14:10:00,9.11,9.21,9.0,9.1,203400.0,8.145,8.2344,8.0467,8.1361,203400.0
2008-10-29 14:20:00,9.1,9.24,8.94,9.08,455400.0,8.1361,8.2612,7.993,8.1182,455400.0
2008-10-29 14:30:00,9.08,9.08,8.88,9.06,381000.0,8.1182,8.1182,7.9394,8.1003,381000.0
2008-10-29 14:40:00,9.05,9.19,9.05,9.16,306800.0,8.0914,8.2165,8.0914,8.1897,306800.0
2008-10-29 14:50:00,9.16,9.16,9.01,9.11,284200.0,8.1897,8.1897,8.0556,8.145,284200.0
2008-10-29 15:00:00,9.11,9.13,9.0,9.04,309600.0,8.145,8.1629,8.0467,8.0824,309600.0
2008-10-29 15:10:00,9.03,9.38,9.01,9.38,527000.0,8.0735,8.3864,8.0556,8.3864,527000.0
2008-10-29 15:20:00,9.38,9.44,9.34,9.35,401800.0,8.3864,8.44,8.3506,8.3596,401800.0
2008-10-29 15:30:00,9.35,9.43,9.22,9.24,428000.0,8.3596,8.4311,8.2433,8.2612,428000.0
2008-10-29 15:40:00,9.23,9.43,9.23,9.38,390200.0,8.2523,8.4311,8.2523,8.3864,390200.0
2008-10-29 15:50:00,9.38,9.43,8.94,9.02,954800.0,8.3864,8.4311,7.993,8.0645,954800.0
2008-10-30 09:30:00,9.31,9.44,9.18,9.4,368200.0,8.3238,8.44,8.2076,8.4043,368200.0
2008-10-30 09:40:00,9.4,9.65,9.4,9.61,396400.0,8.4043,8.6278,8.4043,8.592,396400.0
2008-10-30 09:50:00,9.61,9.61,9.5,9.59,453600.0,8.592,8.592,8.4937,8.5742,453600.0
2008-10-30 10:00:00,9.59,9.59,9.47,9.52,442400.0,8.5742,8.5742,8.4669,8.5116,442400.0
2008-10-30 10:10:00,9.53,9.53,9.39,9.4,212200.0,8.5205,8.5205,8.3953,8.4043,212200.0
2008-10-30 10:20:00,9.4,9.49,9.4,9.4,112600.0,8.4043,8.4847,8.4043,8.4043,112600.0
2008-10-30 10:30:00,9.4,9.4,9.31,9.34,240400.0,8.4043,8.4043,8.3238,8.3506,240400.0
2008-10-30 10:40:00,9.34,9.37,9.31,9.35,138600.0,8.3506,8.3775,8.3238,8.3596,138600.0
2008-10-30 10:50:00,9.35,9.37,9.27,9.33,259400.0,8.3596,8.3775,8.2881,8.3417,259400.0
2008-10-30 11:00:00,9.34,9.39,9.31,9.31,310000.0,8.3506,8.3953,8.3238,8.3238,310000.0
2008-10-30 11:10:00,9.32,9.34,9.17,9.19,334400.0,8.3328,8.3506,8.1986,8.2165,334400.0
2008-10-30 11:20:00,9.2,9.22,9.14,9.18,379000.0,8.2255,8.2433,8.1718,8.2076,379000.0
2008-10-30 11:30:00,9.19,9.21,9.15,9.19,141200.0,8.2165,8.2344,8.1808,8.2165,141200.0
2008-10-30 11:40:00,9.19,9.22,9.13,9.17,311000.0,8.2165,8.2433,8.1629,8.1986,311000.0
2008-10-30 11:50:00,9.17,9.18,9.05,9.08,328800.0,8.1986,8.2076,8.0914,8.1182,328800.0
2008-10-30 12:00:00,9.08,9.15,9.06,9.11,198600.0,8.1182,8.1808,8.1003,8.145,198600.0
2008-10-30 12:10:00,9.11,9.15,9.08,9.15,315200.0,8.145,8.1808,8.1182,8.1808,315200.0
2008-10-30 12:20:00,9.15,9.21,9.13,9.15,454200.0,8.1808,8.2344,8.1629,8.1808,454200.0
2008-10-30 12:30:00,9.15,9.18,9.11,9.12,465600.0,8.1808,8.2076,8.145,8.1539,465600.0
2008-10-30 12:40:00,9.13,9.15,9.09,9.13,123800.0,8.1629,8.1808,8.1271,8.1629,123800.0
2008-10-30 12:50:00,9.13,9.16,9.11,9.14,747600.0,8.1629,8.1897,8.145,8.1718,747600.0
2008-10-30 13:00:00,9.14,9.28,9.14,9.28,132800.0,8.1718,8.297,8.1718,8.297,132800.0
2008-10-30 13:10:00,9.27,9.35,9.27,9.3,303000.0,8.2881,8.3596,8.2881,8.3149,303000.0
2008-10-30 13:20:00,9.3,9.31,9.24,9.25,176400.0,8.3149,8.3238,8.2612,8.2702,176400.0
2008-10-30 13:30:00,9.25,9.29,9.24,9.27,190200.0,8.2702,8.3059,8.2612,8.2881,190200.0
2008-10-30 13:40:00,9.27,9.29,9.21,9.29,288800.0,8.2881,8.3059,8.2344,8.3059,288800.0
2008-10-30 13:50:00,9.29,9.36,9.29,9.33,265400.0,8.3059,8.3685,8.3059,8.3417,265400.0
2008-10-30 14:00:00,9.33,9.42,9.31,9.42,197200.0,8.3417,8.4222,8.3238,8.4222,197200.0
2008-10-30 14:10:00,9.42,9.47,9.41,9.43,374600.0,8.4222,8.4669,8.4132,8.4311,374600.0
2008-10-30 14:20:00,9.44,9.52,9.42,9.47,242600.0,8.44,8.5116,8.4222,8.4669,242600.0
2008-10-30 14:30:00,9.47,9.55,9.44,9.5,182600.0,8.4669,8.5384,8.44,8.4937,182600.0
2008-10-30 14:40:00,9.51,9.53,9.47,9.53,328000.0,8.5026,8.5205,8.4669,8.5205,328000.0
2008-10-30 14:50:00,9.54,9.54,9.45,9.49,284400.0,8.5295,8.5295,8.449,8.4847,284400.0
2008-10-30 15:00:00,9.49,9.57,9.47,9.53,214600.0,8.4847,8.5563,8.4669,8.5205,214600.0
2008-10-30 15:10:00,9.53,9.53,9.35,9.42,404600.0,8.5205,8.5205,8.3596,8.4222,404600.0
2008-10-30 15:20:00,9.42,9.52,9.36,9.47,244800.0,8.4222,8.5116,8.3685,8.4669,244800.0
2008-10-30 15:30:00,9.47,9.48,9.31,9.36,353200.0,8.4669,8.4758,8.3238,8.3685,353200.0
2008-10-30 15:40:00,9.36,9.4,9.24,9.39,956200.0,8.3685,8.4043,8.2612,8.3953,956200.0
2008-10-30 15:50:00,9.39,9.53,9.35,9.52,439600.0,8.3953,8.5205,8.3596,8.5116,439600.0
2008-10-31 09:30:00,9.5,9.53,9.34,9.48,142800.0,8.4937,8.5205,8.3506,8.4758,142800.0
2008-10-31 09:40:00,9.45,9.47,9.27,9.35,96200.0,8.449,8.4669,8.2881,8.3596,96200.0
2008-10-31 09:50:00,9.35,9.46,9.32,9.46,170400.0,8.3596,8.4579,8.3328,8.4579,170400.0
2008-10-31 10:00:00,9.45,9.54,9.42,9.49,190400.0,8.449,8.5295,8.4222,8.4847,190400.0
2008-10-31 10:10:00,9.49,9.56,9.46,9.54,179800.0,8.4847,8.5473,8.4579,8.5295,179800.0
2008-10-31 10:20:00,9.54,9.59,9.53,9.59,117800.0,8.5295,8.5742,8.5205,8.5742,117800.0
2008-10-31 10:30:00,9.57,9.65,9.54,9.57,107000.0,8.5563,8.6278,8.5295,8.5563,107000.0
2008-10-31 10:40:00,9.56,9.58,9.51,9.55,81200.0,8.5473,8.5652,8.5026,8.5384,81200.0
2008-10-31 10:50:00,9.55,9.61,9.51,9.58,98600.0,8.5384,8.592,8.5026,8.5652,98600.0
2008-10-31 11:00:00,9.58,9.67,9.57,9.64,99400.0,8.5652,8.6457,8.5563,8.6189,99400.0
2008-10-31 11:10:00,9.64,9.78,9.62,9.76,188200.0,8.6189,8.744,8.601,8.7261,188200.0
2008-10-31 11:20:00,9.76,9.78,9.65,9.7,140600.0,8.7261,8.744,8.6278,8.6725,140600.0
2008-10-31 11:30:00,9.7,9.7,9.5,9.63,443200.0,8.6725,8.6725,8.4937,8.6099,443200.0
2008-10-31 11:40:00,9.64,9.65,9.54,9.59,116200.0,8.6189,8.6278,8.5295,8.5742,116200.0
2008-10-31 11:50:00,9.59,9.63,9.58,9.6,219800.0,8.5742,8.6099,8.5652,8.5831,219800.0
2008-10-31 12:00:00,9.6,9.6,9.54,9.59,110400.0,8.5831,8.5831,8.5295,8.5742,110400.0
2008-10-31 12:10:00,9.58,9.59,9.49,9.53,114800.0,8.5652,8.5742,8.4847,8.5205,114800.0
2008-10-31 12:20:00,9.53,9.59,9.51,9.56,97400.0,8.5205,8.5742,8.5026,8.5473,97400.0
2008-10-31 12:30:00,9.56,9.57,9.52,9.56,99400.0,8.5473,8.5563,8.5116,8.5473,99400.0
2008-10-31 12:40:00,9.56,9.62,9.56,9.6,134800.0,8.5473,8.601,8.5473,8.5831,134800.0
2008-10-31 12:50:00,9.6,9.61,9.58,9.58,84200.0,8.5831,8.592,8.5652,8.5652,84200.0
2008-10-31 13:00:00,9.58,9.62,9.57,9.58,116600.0,8.5652,8.601,8.5563,8.5652,116600.0
2008-10-31 13:10:00,9.58,9.7,9.58,9.69,77400.0,8.5652,8.6725,8.5652,8.6636,77400.0
2008-10-31 13:20:00,9.68,9.76,9.67,9.75,121200.0,8.6546,8.7261,8.6457,8.7172,121200.0
2008-10-31 13:30:00,9.76,9.84,9.74,9.79,81000.0,8.7261,8.7977,8.7083,8.753,81000.0
2008-10-31 13:40:00,9.79,9.81,9.78,9.79,77200.0,8.753,8.7708,8.744,8.753,77200.0
2008-10-31 13:50:00,9.79,9.84,9.76,9.81,87800.0,8.753,8.7977,8.7261,8.7708,87800.0
2008-10-31 14:00:00,9.81,9.88,9.79,9.87,96000.0,8.7708,8.8334,8.753,8.8245,96000.0
2008-10-31 14:10:00,9.87,9.9,9.77,9.79,112000.0,8.8245,8.8513,8.7351,8.753,112000.0
2008-10-31 14:20:00,9.79,9.86,9.74,9.74,207200.0,8.753,8.8156,8.7083,8.7083,207200.0
2008-10-31 14:30:00,9.75,9.81,9.69,9.78,362600.0,8.7172,8.7708,8.6636,8.744,362600.0
2008-10-31 14:40:00,9.77,9.77,9.65,9.7,295000.0,8.7351,8.7351,8.6278,8.6725,295000.0
2008-10-31 14:50:00,9.7,9.74,9.68,9.7,261200.0,8.6725,8.7083,8.6546,8.6725,261200.0
2008-10-31 15:00:00,9.7,9.76,9.67,9.72,405800.0,8.6725,8.7261,8.6457,8.6904,405800.0
2008-10-31 15:10:00,9.72,9.73,9.55,9.58,398800.0,8.6904,8.6993,8.5384,8.5652,398800.0
2008-10-31 15:20:00,9.58,9.61,9.43,9.45,625600.0,8.5652,8.592,8.4311,8.449,625600.0
2008-10-31 15:30:00,9.45,9.58,9.45,9.56,441200.0,8.449,8.5652,8.449,8.5473,441200.0
2008-10-31 15:40:00,9.56,9.56,9.36,9.44,691400.0,8.5473,8.5473,8.3685,8.44,691400.0
2008-10-31 15:50:00,9.44,9.61,9.4,9.61,684200.0,8.44,8.592,8.4043,8.592,684200.0
2008-11-03 09:30:00,9.61,9.75,9.56,9.56,404800.0,8.592,8.7172,8.5473,8.5473,404800.0
2008-11-03 09:40:00,9.56,9.77,9.56,9.77,310200.0,8.5473,8.7351,8.5473,8.7351,310200.0
2008-11-03 09:50:00,9.77,9.9,9.77,9.81,252600.0,8.7351,8.8513,8.7351,8.7708,252600.0
2008-11-03 10:00:00,9.8,9.87,9.72,9.84,233800.0,8.7619,8.8245,8.6904,8.7977,233800.0
2008-11-03 10:10:00,9.84,9.94,9.82,9.86,150800.0,8.7977,8.8871,8.7798,8.8156,150800.0
2008-11-03 10:20:00,9.87,9.88,9.75,9.75,295000.0,8.8245,8.8334,8.7172,8.7172,295000.0
2008-11-03 10:30:00,9.75,9.81,9.72,9.8,226600.0,8.7172,8.7708,8.6904,8.7619,226600.0
2008-11-03 10:40:00,9.81,9.9,9.79,9.86,175000.0,8.7708,8.8513,8.753,8.8156,175000.0
2008-11-03 10:50:00,9.86,9.92,9.86,9.88,115200.0,8.8156,8.8692,8.8156,8.8334,115200.0
2008-11-03 11:00:00,9.87,9.94,9.87,9.93,145000.0,8.8245,8.8871,8.8245,8.8781,145000.0
2008-11-03 11:10:00,9.94,10.0,9.94,10.0,406400.0,8.8871,8.9407,8.8871,8.9407,406400.0
2008-11-03 11:20:00,10.0,10.05,9.99,10.04,307400.0,8.9407,8.9854,8.9318,8.9765,307400.0
2008-11-03 11:30:00,10.04,10.08,10.03,10.06,162200.0,8.9765,9.0122,8.9675,8.9944,162200.0
2008-11-03 11:40:00,10.06,10.13,10.05,10.05,103000.0,8.9944,9.057,8.9854,8.9854,103000.0
2008-11-03 11:50:00,10.05,10.12,10.04,10.08,80800.0,8.9854,9.048,8.9765,9.0122,80800.0
2008-11-03 12:00:00,10.09,10.15,10.09,10.11,194400.0,9.0212,9.0748,9.0212,9.0391,194400.0
2008-11-03 12:10:00,10.1,10.1,10.05,10.06,184200.0,9.0301,9.0301,8.9854,8.9944,184200.0
2008-11-03 12:20:00,10.06,10.09,10.04,10.06,100600.0,8.9944,9.0212,8.9765,8.9944,100600.0
2008-11-03 12:30:00,10.06,10.06,10.0,10.01,212600.0,8.9944,8.9944,8.9407,8.9497,212600.0
2008-11-03 12:40:00,10.0,10.04,9.98,9.98,203800.0,8.9407,8.9765,8.9228,8.9228,203800.0
2008-11-03 12:50:00,9.99,10.01,9.97,10.0,88400.0,8.9318,8.9497,8.9139,8.9407,88400.0
2008-11-03 13:00:00,9.99,10.07,9.99,10.07,61000.0,8.9318,9.0033,8.9318,9.0033,61000.0
2008-11-03 13:10:00,10.08,10.1,10.01,10.01,84200.0,9.0122,9.0301,8.9497,8.9497,84200.0
2008-11-03 13:20:00,10.01,10.03,9.97,9.97,89000.0,8.9497,8.9675,8.9139,8.9139,89000.0
2008-11-03 13:30:00,9.97,10.0,9.93,9.99,107400.0,8.9139,8.9407,8.8781,8.9318,107400.0
2008-11-03 13:40:00,9.99,10.0,9.94,9.97,83600.0,8.9318,8.9407,8.8871,8.9139,83600.0
2008-11-03 13:50:00,9.97,9.99,9.93,9.95,90400.0,8.9139,8.9318,8.8781,8.896,90400.0
2008-11-03 14:00:00,9.96,9.96,9.9,9.92,89200.0,8.905,8.905,8.8513,8.8692,89200.0
2008-11-03 14:10:00,9.93,9.95,9.87,9.87,97200.0,8.8781,8.896,8.8245,8.8245,97200.0
2008-11-03 14:20:00,9.87,9.94,9.87,9.94,109200.0,8.8245,8.8871,8.8245,8.8871,109200.0
2008-11-03 14:30:00,9.94,9.94,9.89,9.92,87400.0,8.8871,8.8871,8.8424,8.8692,87400.0
2008-11-03 14:40:00,9.92,9.98,9.9,9.96,100400.0,8.8692,8.9228,8.8513,8.905,100400.0
2008-11-03 14:50:00,9.96,9.98,9.9,9.91,108600.0,8.905,8.9228,8.8513,8.8603,108600.0
2008-11-03 15:00:00,9.92,9.95,9.9,9.95,276200.0,8.8692,8.896,8.8513,8.896,276200.0
2008-11-03 15:10:00,9.95,9.97,9.92,9.97,373000.0,8.896,8.9139,8.8692,8.9139,373000.0
2008-11-03 15:20:00,9.97,9.99,9.9,9.99,327200.0,8.9139,8.9318,8.8513,8.9318,327200.0
2008-11-03 15:30:00,9.99,10.09,9.97,10.06,460800.0,8.9318,9.0212,8.9139,8.9944,460800.0
2008-11-03 15:40:00,10.06,10.11,10.03,10.06,476400.0,8.9944,9.0391,8.9675,8.9944,476400.0
2008-11-03 15:50:00,10.06,10.06,9.92,9.97,940800.0,8.9944,8.9944,8.8692,8.9139,940800.0
2008-11-04 09:30:00,10.22,10.35,10.02,10.15,533800.0,9.1374,9.2536,8.9586,9.0748,533800.0
2008-11-04 09:40:00,10.16,10.26,10.02,10.18,446200.0,9.0838,9.1732,8.9586,9.1017,446200.0
2008-11-04 09:50:00,10.17,10.26,10.03,10.11,168000.0,9.0927,9.1732,8.9675,9.0391,168000.0
2008-11-04 10:00:00,10.09,10.13,9.93,10.04,192400.0,9.0212,9.057,8.8781,8.9765,192400.0
2008-11-04 10:10:00,10.05,10.13,10.05,10.12,116000.0,8.9854,9.057,8.9854,9.048,116000.0
2008-11-04 10:20:00,10.12,10.26,10.09,10.25,244200.0,9.048,9.1732,9.0212,9.1642,244200.0
2008-11-04 10:30:00,10.26,10.38,10.21,10.34,164600.0,9.1732,9.2805,9.1285,9.2447,164600.0
2008-11-04 10:40:00,10.34,10.39,10.22,10.36,136200.0,9.2447,9.2894,9.1374,9.2626,136200.0
2008-11-04 10:50:00,10.36,10.38,10.27,10.29,113800.0,9.2626,9.2805,9.1821,9.2,113800.0
2008-11-04 11:00:00,10.31,10.49,10.31,10.38,171400.0,9.2179,9.3788,9.2179,9.2805,171400.0
2008-11-04 11:10:00,10.38,10.44,10.35,10.39,92800.0,9.2805,9.3341,9.2536,9.2894,92800.0
2008-11-04 11:20:00,10.39,10.4,10.3,10.3,92600.0,9.2894,9.2984,9.2089,9.2089,92600.0
2008-11-04 11:30:00,10.31,10.4,10.22,10.4,205400.0,9.2179,9.2984,9.1374,9.2984,205400.0
2008-11-04 11:40:00,10.4,10.44,10.38,10.42,61600.0,9.2984,9.3341,9.2805,9.3162,61600.0
2008-11-04 11:50:00,10.43,10.49,10.4,10.4,91000.0,9.3252,9.3788,9.2984,9.2984,91000.0
2008-11-04 12:00:00,10.4,10.45,10.35,10.37,55800.0,9.2984,9.3431,9.2536,9.2715,55800.0
2008-11-04 12:10:00,10.37,10.38,10.31,10.38,76400.0,9.2715,9.2805,9.2179,9.2805,76400.0
2008-11-04 12:20:00,10.38,10.45,10.33,10.35,70000.0,9.2805,9.3431,9.2358,9.2536,70000.0
2008-11-04 12:30:00,10.33,10.41,10.31,10.4,85400.0,9.2358,9.3073,9.2179,9.2984,85400.0
2008-11-04 12:40:00,10.42,10.43,10.36,10.4,60800.0,9.3162,9.3252,9.2626,9.2984,60800.0
2008-11-04 12:50:00,10.4,10.4,10.31,10.31,75200.0,9.2984,9.2984,9.2179,9.2179,75200.0
2008-11-04 13:00:00,10.32,10.38,10.28,10.28,101400.0,9.2268,9.2805,9.1911,9.1911,101400.0
2008-11-04 13:10:00,10.28,10.32,10.22,10.31,134800.0,9.1911,9.2268,9.1374,9.2179,134800.0
2008-11-04 13:20:00,10.31,10.34,10.28,10.29,84000.0,9.2179,9.2447,9.1911,9.2,84000.0
2008-11-04 13:30:00,10.29,10.3,10.25,10.3,68800.0,9.2,9.2089,9.1642,9.2089,68800.0
2008-11-04 13:40:00,10.31,10.36,10.29,10.33,94800.0,9.2179,9.2626,9.2,9.2358,94800.0
2008-11-04 13:50:00,10.33,10.33,10.28,10.28,74200.0,9.2358,9.2358,9.1911,9.1911,74200.0
2008-11-04 14:00:00,10.28,10.29,10.18,10.22,176800.0,9.1911,9.2,9.1017,9.1374,176800.0
2008-11-04 14:10:00,10.21,10.22,10.18,10.21,113800.0,9.1285,9.1374,9.1017,9.1285,113800.0
2008-11-04 14:20:00,10.21,10.28,10.18,10.28,131800.0,9.1285,9.1911,9.1017,9.1911,131800.0
2008-11-04 14:30:00,10.28,10.34,10.24,10.31,190800.0,9.1911,9.2447,9.1553,9.2179,190800.0
2008-11-04 14:40:00,10.32,10.38,10.24,10.3,129400.0,9.2268,9.2805,9.1553,9.2089,129400.0
2008-11-04 14:50:00,10.29,10.31,10.19,10.28,207600.0,9.2,9.2179,9.1106,9.1911,207600.0
2008-11-04 15:00:00,10.28,10.3,10.13,10.15,396200.0,9.1911,9.2089,9.057,9.0748,396200.0
2008-11-04 15:10:00,10.16,10.26,10.1,10.24,382600.0,9.0838,9.1732,9.0301,9.1553,382600.0
2008-11-04 15:20:00,10.24,10.3,10.18,10.26,261200.0,9.1553,9.2089,9.1017,9.1732,261200.0
2008-11-04 15:30:00,10.24,10.31,10.21,10.25,304600.0,9.1553,9.2179,9.1285,9.1642,304600.0
2008-11-04 15:40:00,10.25,10.38,10.25,10.34,373600.0,9.1642,9.2805,9.1642,9.2447,373600.0
2008-11-04 15:50:00,10.34,10.5,10.34,10.45,751600.0,9.2447,9.3878,9.2447,9.3431,751600.0
2008-11-05 09:30:00,9.93,10.38,9.84,10.24,552400.0,8.8781,9.2805,8.7977,9.1553,552400.0
2008-11-05 09:40:00,10.26,10.29,10.05,10.24,291800.0,9.1732,9.2,8.9854,9.1553,291800.0
2008-11-05 09:50:00,10.22,10.22,10.1,10.1,212400.0,9.1374,9.1374,9.0301,9.0301,212400.0
2008-11-05 10:00:00,10.11,10.32,10.08,10.24,179200.0,9.0391,9.2268,9.0122,9.1553,179200.0
2008-11-05 10:10:00,10.21,10.45,10.2,10.36,250600.0,9.1285,9.3431,9.1195,9.2626,250600.0
2008-11-05 10:20:00,10.34,10.47,10.31,10.45,230400.0,9.2447,9.3609,9.2179,9.3431,230400.0
2008-11-05 10:30:00,10.46,10.56,10.35,10.37,222800.0,9.352,9.4414,9.2536,9.2715,222800.0
2008-11-05 10:40:00,10.36,10.42,10.35,10.4,112400.0,9.2626,9.3162,9.2536,9.2984,112400.0
2008-11-05 10:50:00,10.4,10.4,10.35,10.38,155800.0,9.2984,9.2984,9.2536,9.2805,155800.0
2008-11-05 11:00:00,10.39,10.44,10.37,10.38,118400.0,9.2894,9.3341,9.2715,9.2805,118400.0
2008-11-05 11:10:00,10.38,10.5,10.37,10.43,129600.0,9.2805,9.3878,9.2715,9.3252,129600.0
2008-11-05 11:20:00,10.43,10.46,10.37,10.42,143000.0,9.3252,9.352,9.2715,9.3162,143000.0
2008-11-05 11:30:00,10.4,10.42,10.36,10.38,47600.0,9.2984,9.3162,9.2626,9.2805,47600.0
2008-11-05 11:40:00,10.37,10.42,10.31,10.38,92400.0,9.2715,9.3162,9.2179,9.2805,92400.0
2008-11-05 11:50:00,10.38,10.41,10.29,10.4,106400.0,9.2805,9.3073,9.2,9.2984,106400.0
2008-11-05 12:00:00,10.4,10.43,10.31,10.36,93200.0,9.2984,9.3252,9.2179,9.2626,93200.0
2008-11-05 12:10:00,10.37,10.38,10.28,10.35,176800.0,9.2715,9.2805,9.1911,9.2536,176800.0
2008-11-05 12:20:00,10.35,10.38,10.26,10.28,119200.0,9.2536,9.2805,9.1732,9.1911,119200.0
2008-11-05 12:30:00,10.29,10.38,10.29,10.35,297200.0,9.2,9.2805,9.2,9.2536,297200.0
2008-11-05 12:40:00,10.35,10.38,10.26,10.36,147200.0,9.2536,9.2805,9.1732,9.2626,147200.0
2008-11-05 12:50:00,10.36,10.4,10.29,10.37,90600.0,9.2626,9.2984,9.2,9.2715,90600.0
2008-11-05 13:00:00,10.37,10.4,10.3,10.35,84800.0,9.2715,9.2984,9.2089,9.2536,84800.0
2008-11-05 13:10:00,10.34,10.39,10.32,10.34,84400.0,9.2447,9.2894,9.2268,9.2447,84400.0
2008-11-05 13:20:00,10.33,10.35,10.26,10.33,91000.0,9.2358,9.2536,9.1732,9.2358,91000.0
2008-11-05 13:30:00,10.33,10.34,10.24,10.26,131800.0,9.2358,9.2447,9.1553,9.1732,131800.0
2008-11-05 13:40:00,10.26,10.35,10.24,10.3,91400.0,9.1732,9.2536,9.1553,9.2089,91400.0
2008-11-05 13:50:00,10.3,10.3,10.2,10.27,92600.0,9.2089,9.2089,9.1195,9.1821,92600.0
2008-11-05 14:00:00,10.25,10.29,10.22,10.26,152800.0,9.1642,9.2,9.1374,9.1732,152800.0
2008-11-05 14:10:00,10.26,10.3,10.25,10.26,112200.0,9.1732,9.2089,9.1642,9.1732,112200.0
2008-11-05 14:20:00,10.26,10.29,10.24,10.29,170000.0,9.1732,9.2,9.1553,9.2,170000.0
2008-11-05 14:30:00,10.3,10.42,10.29,10.4,232000.0,9.2089,9.3162,9.2,9.2984,232000.0
2008-11-05 14:40:00,10.39,10.42,10.37,10.4,192000.0,9.2894,9.3162,9.2715,9.2984,192000.0
2008-11-05 14:50:00,10.4,10.44,10.37,10.42,156600.0,9.2984,9.3341,9.2715,9.3162,156600.0
2008-11-05 15:00:00,10.4,10.44,10.35,10.36,163200.0,9.2984,9.3341,9.2536,9.2626,163200.0
2008-11-05 15:10:00,10.35,10.37,10.25,10.28,214800.0,9.2536,9.2715,9.1642,9.1911,214800.0
2008-11-05 15:20:00,10.28,10.31,10.2,10.29,238400.0,9.1911,9.2179,9.1195,9.2,238400.0
2008-11-05 15:30:00,10.29,10.29,10.18,10.2,349400.0,9.2,9.2,9.1017,9.1195,349400.0
2008-11-05 15:40:00,10.21,10.4,10.2,10.28,415200.0,9.1285,9.2984,9.1195,9.1911,415200.0
2008-11-05 15:50:00,10.27,10.28,10.07,10.09,977200.0,9.1821,9.1911,9.0033,9.0212,977200.0
2008-11-06 09:30:00,9.84,10.01,9.64,9.96,218800.0,8.7977,8.9497,8.6189,8.905,218800.0
2008-11-06 09:40:00,9.96,10.06,9.93,10.01,159400.0,8.905,8.9944,8.8781,8.9497,159400.0
2008-11-06 09:50:00,10.01,10.05,9.88,9.88,465600.0,8.9497,8.9854,8.8334,8.8334,465600.0
2008-11-06 10:00:00,9.88,9.88,9.7,9.79,177000.0,8.8334,8.8334,8.6725,8.753,177000.0
2008-11-06 10:10:00,9.8,9.85,9.79,9.8,183600.0,8.7619,8.8066,8.753,8.7619,183600.0
2008-11-06 10:20:00,9.81,9.83,9.64,9.65,136200.0,8.7708,8.7887,8.6189,8.6278,136200.0
2008-11-06 10:30:00,9.66,9.66,9.45,9.47,275800.0,8.6367,8.6367,8.449,8.4669,275800.0
2008-11-06 10:40:00,9.47,9.47,9.32,9.4,301600.0,8.4669,8.4669,8.3328,8.4043,301600.0
2008-11-06 10:50:00,9.4,9.5,9.4,9.49,175600.0,8.4043,8.4937,8.4043,8.4847,175600.0
2008-11-06 11:00:00,9.49,9.54,9.43,9.45,255600.0,8.4847,8.5295,8.4311,8.449,255600.0
2008-11-06 11:10:00,9.45,9.53,9.4,9.49,221000.0,8.449,8.5205,8.4043,8.4847,221000.0
2008-11-06 11:20:00,9.49,9.57,9.44,9.56,130800.0,8.4847,8.5563,8.44,8.5473,130800.0
2008-11-06 11:30:00,9.56,9.58,9.43,9.51,254400.0,8.5473,8.5652,8.4311,8.5026,254400.0
2008-11-06 11:40:00,9.5,9.61,9.5,9.56,221000.0,8.4937,8.592,8.4937,8.5473,221000.0
2008-11-06 11:50:00,9.56,9.59,9.51,9.51,265000.0,8.5473,8.5742,8.5026,8.5026,265000.0
2008-11-06 12:00:00,9.49,9.55,9.46,9.47,175400.0,8.4847,8.5384,8.4579,8.4669,175400.0
2008-11-06 12:10:00,9.47,9.47,9.38,9.38,236400.0,8.4669,8.4669,8.3864,8.3864,236400.0
2008-11-06 12:20:00,9.39,9.4,9.33,9.33,365000.0,8.3953,8.4043,8.3417,8.3417,365000.0
2008-11-06 12:30:00,9.33,9.34,9.28,9.29,208400.0,8.3417,8.3506,8.297,8.3059,208400.0
2008-11-06 12:40:00,9.29,9.4,9.29,9.38,170400.0,8.3059,8.4043,8.3059,8.3864,170400.0
2008-11-06 12:50:00,9.39,9.43,9.37,9.41,183200.0,8.3953,8.4311,8.3775,8.4132,183200.0
2008-11-06 13:00:00,9.42,9.43,9.36,9.38,215600.0,8.4222,8.4311,8.3685,8.3864,215600.0
2008-11-06 13:10:00,9.37,9.43,9.35,9.38,257800.0,8.3775,8.4311,8.3596,8.3864,257800.0
2008-11-06 13:20:00,9.39,9.42,9.34,9.35,220000.0,8.3953,8.4222,8.3506,8.3596,220000.0
2008-11-06 13:30:00,9.35,9.38,9.3,9.33,205200.0,8.3596,8.3864,8.3149,8.3417,205200.0
2008-11-06 13:40:00,9.32,9.33,9.28,9.31,197400.0,8.3328,8.3417,8.297,8.3238,197400.0
2008-11-06 13:50:00,9.32,9.43,9.3,9.42,181400.0,8.3328,8.4311,8.3149,8.4222,181400.0
2008-11-06 14:00:00,9.42,9.49,9.41,9.47,253000.0,8.4222,8.4847,8.4132,8.4669,253000.0
2008-11-06 14:10:00,9.46,9.53,9.42,9.46,136400.0,8.4579,8.5205,8.4222,8.4579,136400.0
2008-11-06 14:20:00,9.45,9.5,9.34,9.38,198800.0,8.449,8.4937,8.3506,8.3864,198800.0
2008-11-06 14:30:00,9.38,9.53,9.37,9.52,201200.0,8.3864,8.5205,8.3775,8.5116,201200.0
2008-11-06 14:40:00,9.52,9.53,9.47,9.53,208000.0,8.5116,8.5205,8.4669,8.5205,208000.0
2008-11-06 14:50:00,9.53,9.58,9.42,9.45,186000.0,8.5205,8.5652,8.4222,8.449,186000.0
2008-11-06 15:00:00,9.45,9.49,9.33,9.33,196200.0,8.449,8.4847,8.3417,8.3417,196200.0
2008-11-06 15:10:00,9.34,9.45,9.31,9.44,213400.0,8.3506,8.449,8.3238,8.44,213400.0
2008-11-06 15:20:00,9.44,9.46,9.34,9.37,257400.0,8.44,8.4579,8.3506,8.3775,257400.0
2008-11-06 15:30:00,9.37,9.43,9.27,9.29,373200.0,8.3775,8.4311,8.2881,8.3059,373200.0
2008-11-06 15:40:00,9.29,9.47,9.29,9.33,576200.0,8.3059,8.4669,8.3059,8.3417,576200.0
2008-11-06 15:50:00,9.33,9.38,9.19,9.31,657200.0,8.3417,8.3864,8.2165,8.3238,657200.0
2008-11-07 09:30:00,9.52,9.6,9.45,9.5,119400.0,8.5116,8.5831,8.449,8.4937,119400.0
2008-11-07 09:40:00,9.51,9.58,9.45,9.57,158800.0,8.5026,8.5652,8.449,8.5563,158800.0
2008-11-07 09:50:00,9.56,9.58,9.5,9.55,128800.0,8.5473,8.5652,8.4937,8.5384,128800.0
2008-11-07 10:00:00,9.55,9.68,9.54,9.57,268600.0,8.5384,8.6546,8.5295,8.5563,268600.0
2008-11-07 10:10:00,9.58,9.67,9.49,9.63,188800.0,8.5652,8.6457,8.4847,8.6099,188800.0
2008-11-07 10:20:00,9.63,9.74,9.6,9.61,184400.0,8.6099,8.7083,8.5831,8.592,184400.0
2008-11-07 10:30:00,9.61,9.79,9.61,9.75,220400.0,8.592,8.753,8.592,8.7172,220400.0
2008-11-07 10:40:00,9.75,9.8,9.65,9.65,259600.0,8.7172,8.7619,8.6278,8.6278,259600.0
2008-11-07 10:50:00,9.65,9.65,9.62,9.65,165600.0,8.6278,8.6278,8.601,8.6278,165600.0
2008-11-07 11:00:00,9.65,9.65,9.56,9.56,219600.0,8.6278,8.6278,8.5473,8.5473,219600.0
2008-11-07 11:10:00,9.57,9.59,9.53,9.56,106400.0,8.5563,8.5742,8.5205,8.5473,106400.0
2008-11-07 11:20:00,9.56,9.58,9.47,9.52,188400.0,8.5473,8.5652,8.4669,8.5116,188400.0
2008-11-07 11:30:00,9.52,9.56,9.47,9.53,88400.0,8.5116,8.5473,8.4669,8.5205,88400.0
2008-11-07 11:40:00,9.53,9.62,9.51,9.6,121400.0,8.5205,8.601,8.5026,8.5831,121400.0
2008-11-07 11:50:00,9.6,9.6,9.51,9.59,117400.0,8.5831,8.5831,8.5026,8.5742,117400.0
2008-11-07 12:00:00,9.59,9.65,9.58,9.64,97000.0,8.5742,8.6278,8.5652,8.6189,97000.0
2008-11-07 12:10:00,9.65,9.65,9.55,9.55,92200.0,8.6278,8.6278,8.5384,8.5384,92200.0
2008-11-07 12:20:00,9.55,9.6,9.54,9.56,76400.0,8.5384,8.5831,8.5295,8.5473,76400.0
2008-11-07 12:30:00,9.56,9.56,9.49,9.49,119000.0,8.5473,8.5473,8.4847,8.4847,119000.0
2008-11-07 12:40:00,9.49,9.52,9.49,9.49,185000.0,8.4847,8.5116,8.4847,8.4847,185000.0
2008-11-07 12:50:00,9.49,9.53,9.49,9.51,77800.0,8.4847,8.5205,8.4847,8.5026,77800.0
2008-11-07 13:00:00,9.51,9.54,9.48,9.48,172600.0,8.5026,8.5295,8.4758,8.4758,172600.0
2008-11-07 13:10:00,9.49,9.53,9.48,9.51,122200.0,8.4847,8.5205,8.4758,8.5026,122200.0
2008-11-07 13:20:00,9.52,9.54,9.49,9.54,107000.0,8.5116,8.5295,8.4847,8.5295,107000.0
2008-11-07 13:30:00,9.54,9.56,9.49,9.52,70800.0,8.5295,8.5473,8.4847,8.5116,70800.0
2008-11-07 13:40:00,9.51,9.52,9.49,9.52,103400.0,8.5026,8.5116,8.4847,8.5116,103400.0
2008-11-07 13:50:00,9.52,9.53,9.5,9.53,167800.0,8.5116,8.5205,8.4937,8.5205,167800.0
2008-11-07 14:00:00,9.53,9.53,9.51,9.53,76200.0,8.5205,8.5205,8.5026,8.5205,76200.0
2008-11-07 14:10:00,9.53,9.59,9.53,9.58,94200.0,8.5205,8.5742,8.5205,8.5652,94200.0
2008-11-07 14:20:00,9.57,9.58,9.51,9.53,101400.0,8.5563,8.5652,8.5026,8.5205,101400.0
2008-11-07 14:30:00,9.53,9.63,9.53,9.62,84200.0,8.5205,8.6099,8.5205,8.601,84200.0
2008-11-07 14:40:00,9.62,9.73,9.62,9.69,337200.0,8.601,8.6993,8.601,8.6636,337200.0
2008-11-07 14:50:00,9.7,9.72,9.52,9.53,246000.0,8.6725,8.6904,8.5116,8.5205,246000.0
2008-11-07 15:00:00,9.53,9.57,9.49,9.55,260600.0,8.5205,8.5563,8.4847,8.5384,260600.0
2008-11-07 15:10:00,9.56,9.61,9.52,9.55,178400.0,8.5473,8.592,8.5116,8.5384,178400.0
2008-11-07 15:20:00,9.54,9.55,9.47,9.5,174200.0,8.5295,8.5384,8.4669,8.4937,174200.0
2008-11-07 15:30:00,9.51,9.61,9.47,9.56,195800.0,8.5026,8.592,8.4669,8.5473,195800.0
2008-11-07 15:40:00,9.56,9.66,9.56,9.59,287800.0,8.5473,8.6367,8.5473,8.5742,287800.0
2008-11-07 15:50:00,9.59,9.72,9.59,9.71,518400.0,8.5742,8.6904,8.5742,8.6814,518400.0
2008-11-10 09:30:00,10.0,10.13,9.81,9.9,247600.0,8.9407,9.057,8.7708,8.8513,247600.0
2008-11-10 09:40:00,9.9,10.03,9.9,9.95,247200.0,8.8513,8.9675,8.8513,8.896,247200.0
2008-11-10 09:50:00,9.95,10.01,9.93,9.99,295800.0,8.896,8.9497,8.8781,8.9318,295800.0
2008-11-10 10:00:00,10.0,10.01,9.9,9.92,147200.0,8.9407,8.9497,8.8513,8.8692,147200.0
2008-11-10 10:10:00,9.93,10.06,9.93,10.03,244200.0,8.8781,8.9944,8.8781,8.9675,244200.0
2008-11-10 10:20:00,10.04,10.08,9.97,9.99,198800.0,8.9765,9.0122,8.9139,8.9318,198800.0
2008-11-10 10:30:00,9.99,10.01,9.91,9.94,83000.0,8.9318,8.9497,8.8603,8.8871,83000.0
2008-11-10 10:40:00,9.93,10.01,9.93,9.96,93000.0,8.8781,8.9497,8.8781,8.905,93000.0
2008-11-10 10:50:00,9.96,9.96,9.84,9.85,282800.0,8.905,8.905,8.7977,8.8066,282800.0
2008-11-10 11:00:00,9.85,9.85,9.74,9.78,136600.0,8.8066,8.8066,8.7083,8.744,136600.0
2008-11-10 11:10:00,9.78,9.79,9.72,9.74,91600.0,8.744,8.753,8.6904,8.7083,91600.0
2008-11-10 11:20:00,9.73,9.81,9.73,9.78,69400.0,8.6993,8.7708,8.6993,8.744,69400.0
2008-11-10 11:30:00,9.78,9.81,9.78,9.8,92200.0,8.744,8.7708,8.744,8.7619,92200.0
2008-11-10 11:40:00,9.8,9.8,9.68,9.7,199000.0,8.7619,8.7619,8.6546,8.6725,199000.0
2008-11-10 11:50:00,9.69,9.69,9.6,9.62,102600.0,8.6636,8.6636,8.5831,8.601,102600.0
2008-11-10 12:00:00,9.62,9.68,9.61,9.68,97600.0,8.601,8.6546,8.592,8.6546,97600.0
2008-11-10 12:10:00,9.67,9.71,9.63,9.64,64200.0,8.6457,8.6814,8.6099,8.6189,64200.0
2008-11-10 12:20:00,9.64,9.65,9.54,9.56,100600.0,8.6189,8.6278,8.5295,8.5473,100600.0
2008-11-10 12:30:00,9.54,9.54,9.45,9.47,137400.0,8.5295,8.5295,8.449,8.4669,137400.0
2008-11-10 12:40:00,9.47,9.49,9.45,9.48,93600.0,8.4669,8.4847,8.449,8.4758,93600.0
2008-11-10 12:50:00,9.48,9.48,9.41,9.45,64800.0,8.4758,8.4758,8.4132,8.449,64800.0
2008-11-10 13:00:00,9.45,9.46,9.4,9.46,100800.0,8.449,8.4579,8.4043,8.4579,100800.0
2008-11-10 13:10:00,9.47,9.57,9.46,9.56,224800.0,8.4669,8.5563,8.4579,8.5473,224800.0
2008-11-10 13:20:00,9.56,9.56,9.51,9.54,103800.0,8.5473,8.5473,8.5026,8.5295,103800.0
2008-11-10 13:30:00,9.54,9.56,9.52,9.56,84200.0,8.5295,8.5473,8.5116,8.5473,84200.0
2008-11-10 13:40:00,9.56,9.56,9.44,9.48,67600.0,8.5473,8.5473,8.44,8.4758,67600.0
2008-11-10 13:50:00,9.47,9.59,9.47,9.59,98800.0,8.4669,8.5742,8.4669,8.5742,98800.0
2008-11-10 14:00:00,9.59,9.59,9.55,9.58,64600.0,8.5742,8.5742,8.5384,8.5652,64600.0
2008-11-10 14:10:00,9.58,9.58,9.49,9.52,87200.0,8.5652,8.5652,8.4847,8.5116,87200.0
2008-11-10 14:20:00,9.52,9.53,9.45,9.47,82600.0,8.5116,8.5205,8.449,8.4669,82600.0
2008-11-10 14:30:00,9.47,9.47,9.4,9.4,94600.0,8.4669,8.4669,8.4043,8.4043,94600.0
2008-11-10 14:40:00,9.4,9.46,9.37,9.37,134800.0,8.4043,8.4579,8.3775,8.3775,134800.0
2008-11-10 14:50:00,9.37,9.41,9.35,9.4,251400.0,8.3775,8.4132,8.3596,8.4043,251400.0
2008-11-10 15:00:00,9.4,9.4,9.3,9.36,335600.0,8.4043,8.4043,8.3149,8.3685,335600.0
2008-11-10 15:10:00,9.35,9.43,9.33,9.36,186600.0,8.3596,8.4311,8.3417,8.3685,186600.0
2008-11-10 15:20:00,9.36,9.37,9.29,9.33,106600.0,8.3685,8.3775,8.3059,8.3417,106600.0
2008-11-10 15:30:00,9.33,9.4,9.29,9.29,182800.0,8.3417,8.4043,8.3059,8.3059,182800.0
2008-11-10 15:40:00,9.29,9.46,9.29,9.4,564200.0,8.3059,8.4579,8.3059,8.4043,564200.0
2008-11-10 15:50:00,9.4,9.51,9.4,9.44,338800.0,8.4043,8.5026,8.4043,8.44,338800.0
2008-11-11 09:30:00,9.31,9.42,9.26,9.35,152600.0,8.3238,8.4222,8.2791,8.3596,152600.0
2008-11-11 09:40:00,9.35,9.37,9.1,9.15,167800.0,8.3596,8.3775,8.1361,8.1808,167800.0
2008-11-11 09:50:00,9.15,9.17,9.01,9.01,178800.0,8.1808,8.1986,8.0556,8.0556,178800.0
2008-11-11 10:00:00,9.01,9.1,8.97,9.04,280000.0,8.0556,8.1361,8.0198,8.0824,280000.0
2008-11-11 10:10:00,9.04,9.08,8.95,9.04,194200.0,8.0824,8.1182,8.0019,8.0824,194200.0
2008-11-11 10:20:00,9.06,9.06,8.98,8.99,350200.0,8.1003,8.1003,8.0288,8.0377,350200.0
2008-11-11 10:30:00,8.99,9.0,8.97,8.97,195200.0,8.0377,8.0467,8.0198,8.0198,195200.0
2008-11-11 10:40:00,8.97,8.99,8.94,8.94,59800.0,8.0198,8.0377,7.993,7.993,59800.0
2008-11-11 10:50:00,8.95,8.96,8.9,8.91,93600.0,8.0019,8.0109,7.9572,7.9662,93600.0
2008-11-11 11:00:00,8.91,8.92,8.85,8.91,69800.0,7.9662,7.9751,7.9125,7.9662,69800.0
2008-11-11 11:10:00,8.91,8.99,8.91,8.95,65400.0,7.9662,8.0377,7.9662,8.0019,65400.0
2008-11-11 11:20:00,8.96,9.0,8.95,8.96,71600.0,8.0109,8.0467,8.0019,8.0109,71600.0
2008-11-11 11:30:00,8.96,8.99,8.91,8.99,32400.0,8.0109,8.0377,7.9662,8.0377,32400.0
2008-11-11 11:40:00,8.99,9.01,8.97,8.97,130000.0,8.0377,8.0556,8.0198,8.0198,130000.0
2008-11-11 11:50:00,8.97,8.97,8.94,8.95,131000.0,8.0198,8.0198,7.993,8.0019,131000.0
2008-11-11 12:00:00,8.95,8.95,8.94,8.95,49400.0,8.0019,8.0019,7.993,8.0019,49400.0
2008-11-11 12:10:00,8.94,8.95,8.93,8.94,50800.0,7.993,8.0019,7.9841,7.993,50800.0
2008-11-11 12:20:00,8.95,8.95,8.88,8.9,56000.0,8.0019,8.0019,7.9394,7.9572,56000.0
2008-11-11 12:30:00,8.9,8.93,8.9,8.93,54800.0,7.9572,7.9841,7.9572,7.9841,54800.0
2008-11-11 12:40:00,8.92,8.96,8.92,8.93,58200.0,7.9751,8.0109,7.9751,7.9841,58200.0
2008-11-11 12:50:00,8.92,8.98,8.9,8.98,53000.0,7.9751,8.0288,7.9572,8.0288,53000.0
2008-11-11 13:00:00,8.99,9.01,8.96,8.99,119200.0,8.0377,8.0556,8.0109,8.0377,119200.0
2008-11-11 13:10:00,8.99,9.0,8.97,8.99,37200.0,8.0377,8.0467,8.0198,8.0377,37200.0
2008-11-11 13:20:00,8.99,8.99,8.95,8.97,48400.0,8.0377,8.0377,8.0019,8.0198,48400.0
2008-11-11 13:30:00,8.98,8.99,8.93,8.95,59200.0,8.0288,8.0377,7.9841,8.0019,59200.0
2008-11-11 13:40:00,8.95,8.99,8.94,8.99,103400.0,8.0019,8.0377,7.993,8.0377,103400.0
2008-11-11 13:50:00,8.99,9.06,8.98,9.05,306400.0,8.0377,8.1003,8.0288,8.0914,306400.0
2008-11-11 14:00:00,9.05,9.06,8.99,9.0,355800.0,8.0914,8.1003,8.0377,8.0467,355800.0
2008-11-11 14:10:00,9.0,9.06,8.97,9.05,259000.0,8.0467,8.1003,8.0198,8.0914,259000.0
2008-11-11 14:20:00,9.06,9.12,9.03,9.12,961800.0,8.1003,8.1539,8.0735,8.1539,961800.0
2008-11-11 14:30:00,9.13,9.17,9.09,9.12,294000.0,8.1629,8.1986,8.1271,8.1539,294000.0
2008-11-11 14:40:00,9.12,9.12,9.03,9.07,162400.0,8.1539,8.1539,8.0735,8.1092,162400.0
2008-11-11 14:50:00,9.07,9.07,8.97,8.99,221200.0,8.1092,8.1092,8.0198,8.0377,221200.0
2008-11-11 15:00:00,8.99,9.09,8.97,9.06,347600.0,8.0377,8.1271,8.0198,8.1003,347600.0
2008-11-11 15:10:00,9.06,9.14,9.05,9.14,252200.0,8.1003,8.1718,8.0914,8.1718,252200.0
2008-11-11 15:20:00,9.15,9.19,9.09,9.12,220000.0,8.1808,8.2165,8.1271,8.1539,220000.0
2008-11-11 15:30:00,9.12,9.12,8.94,8.96,344200.0,8.1539,8.1539,7.993,8.0109,344200.0
2008-11-11 15:40:00,8.96,9.08,8.96,9.06,413400.0,8.0109,8.1182,8.0109,8.1003,413400.0
2008-11-11 15:50:00,9.06,9.09,9.02,9.05,310000.0,8.1003,8.1271,8.0645,8.0914,310000.0
2008-11-12 09:30:00,8.84,8.97,8.83,8.9,139200.0,7.9036,8.0198,7.8947,7.9572,139200.0
2008-11-12 09:40:00,8.9,8.91,8.81,8.87,135200.0,7.9572,7.9662,7.8768,7.9304,135200.0
2008-11-12 09:50:00,8.87,8.92,8.87,8.88,185600.0,7.9304,7.9751,7.9304,7.9394,185600.0
2008-11-12 10:00:00,8.88,8.94,8.87,8.9,163000.0,7.9394,7.993,7.9304,7.9572,163000.0
2008-11-12 10:10:00,8.9,8.94,8.89,8.9,195600.0,7.9572,7.993,7.9483,7.9572,195600.0
2008-11-12 10:20:00,8.9,8.9,8.77,8.77,225800.0,7.9572,7.9572,7.841,7.841,225800.0
2008-11-12 10:30:00,8.76,8.79,8.66,8.67,325200.0,7.8321,7.8589,7.7427,7.7516,325200.0
2008-11-12 10:40:00,8.67,8.69,8.61,8.63,278000.0,7.7516,7.7695,7.698,7.7158,278000.0
2008-11-12 10:50:00,8.63,8.74,8.63,8.74,242000.0,7.7158,7.8142,7.7158,7.8142,242000.0
2008-11-12 11:00:00,8.74,8.74,8.64,8.68,110800.0,7.8142,7.8142,7.7248,7.7605,110800.0
2008-11-12 11:10:00,8.68,8.72,8.63,8.7,232400.0,7.7605,7.7963,7.7158,7.7784,232400.0
2008-11-12 11:20:00,8.7,8.77,8.7,8.72,339400.0,7.7784,7.841,7.7784,7.7963,339400.0
2008-11-12 11:30:00,8.72,8.74,8.69,8.73,378400.0,7.7963,7.8142,7.7695,7.8053,378400.0
2008-11-12 11:40:00,8.73,8.74,8.67,8.67,605000.0,7.8053,7.8142,7.7516,7.7516,605000.0
2008-11-12 11:50:00,8.68,8.72,8.65,8.7,115400.0,7.7605,7.7963,7.7337,7.7784,115400.0
2008-11-12 12:00:00,8.71,8.72,8.61,8.61,140600.0,7.7874,7.7963,7.698,7.698,140600.0
2008-11-12 12:10:00,8.62,8.62,8.55,8.57,134200.0,7.7069,7.7069,7.6443,7.6622,134200.0
2008-11-12 12:20:00,8.56,8.63,8.55,8.62,105600.0,7.6533,7.7158,7.6443,7.7069,105600.0
2008-11-12 12:30:00,8.62,8.65,8.59,8.64,92600.0,7.7069,7.7337,7.6801,7.7248,92600.0
2008-11-12 12:40:00,8.64,8.65,8.61,8.63,98000.0,7.7248,7.7337,7.698,7.7158,98000.0
2008-11-12 12:50:00,8.63,8.68,8.62,8.68,96800.0,7.7158,7.7605,7.7069,7.7605,96800.0
2008-11-12 13:00:00,8.68,8.71,8.66,8.69,114400.0,7.7605,7.7874,7.7427,7.7695,114400.0
2008-11-12 13:10:00,8.69,8.71,8.62,8.63,162000.0,7.7695,7.7874,7.7069,7.7158,162000.0
2008-11-12 13:20:00,8.63,8.64,8.62,8.63,146600.0,7.7158,7.7248,7.7069,7.7158,146600.0
2008-11-12 13:30:00,8.62,8.62,8.58,8.59,270800.0,7.7069,7.7069,7.6711,7.6801,270800.0
2008-11-12 13:40:00,8.59,8.63,8.56,8.57,350400.0,7.6801,7.7158,7.6533,7.6622,350400.0
2008-11-12 13:50:00,8.58,8.58,8.51,8.52,429200.0,7.6711,7.6711,7.6086,7.6175,429200.0
2008-11-12 14:00:00,8.52,8.52,8.42,8.44,284600.0,7.6175,7.6175,7.5281,7.546,284600.0
2008-11-12 14:10:00,8.44,8.47,8.42,8.47,88000.0,7.546,7.5728,7.5281,7.5728,88000.0
2008-11-12 14:20:00,8.47,8.56,8.46,8.52,236000.0,7.5728,7.6533,7.5639,7.6175,236000.0
2008-11-12 14:30:00,8.52,8.55,8.47,8.49,325400.0,7.6175,7.6443,7.5728,7.5907,325400.0
2008-11-12 14:40:00,8.49,8.52,8.45,8.46,263200.0,7.5907,7.6175,7.5549,7.5639,263200.0
2008-11-12 14:50:00,8.47,8.5,8.45,8.45,318400.0,7.5728,7.5996,7.5549,7.5549,318400.0
2008-11-12 15:00:00,8.45,8.46,8.41,8.43,558800.0,7.5549,7.5639,7.5191,7.537,558800.0
2008-11-12 15:10:00,8.43,8.44,8.38,8.42,393200.0,7.537,7.546,7.4923,7.5281,393200.0
2008-11-12 15:20:00,8.43,8.43,8.33,8.36,506200.0,7.537,7.537,7.4476,7.4744,506200.0
2008-11-12 15:30:00,8.36,8.4,8.35,8.37,691800.0,7.4744,7.5102,7.4655,7.4834,691800.0
2008-11-12 15:40:00,8.37,8.46,8.31,8.37,781600.0,7.4834,7.5639,7.4297,7.4834,781600.0
2008-11-12 15:50:00,8.37,8.38,8.34,8.35,745000.0,7.4834,7.4923,7.4566,7.4655,745000.0
2008-11-13 09:30:00,8.37,8.51,8.28,8.41,204000.0,7.4834,7.6086,7.4029,7.5191,204000.0
2008-11-13 09:40:00,8.41,8.42,8.28,8.28,200000.0,7.5191,7.5281,7.4029,7.4029,200000.0
2008-11-13 09:50:00,8.28,8.33,8.25,8.26,390800.0,7.4029,7.4476,7.3761,7.385,390800.0
2008-11-13 10:00:00,8.26,8.38,8.25,8.29,383600.0,7.385,7.4923,7.3761,7.4119,383600.0
2008-11-13 10:10:00,8.29,8.56,8.29,8.51,251600.0,7.4119,7.6533,7.4119,7.6086,251600.0
2008-11-13 10:20:00,8.5,8.61,8.49,8.54,341800.0,7.5996,7.698,7.5907,7.6354,341800.0
2008-11-13 10:30:00,8.55,8.56,8.44,8.47,154600.0,7.6443,7.6533,7.546,7.5728,154600.0
2008-11-13 10:40:00,8.48,8.49,8.35,8.36,305200.0,7.5817,7.5907,7.4655,7.4744,305200.0
2008-11-13 10:50:00,8.36,8.37,8.29,8.31,467800.0,7.4744,7.4834,7.4119,7.4297,467800.0
2008-11-13 11:00:00,8.31,8.31,8.15,8.15,555000.0,7.4297,7.4297,7.2867,7.2867,555000.0
2008-11-13 11:10:00,8.16,8.18,8.13,8.13,375800.0,7.2956,7.3135,7.2688,7.2688,375800.0
2008-11-13 11:20:00,8.14,8.31,8.12,8.31,564400.0,7.2777,7.4297,7.2599,7.4297,564400.0
2008-11-13 11:30:00,8.31,8.33,8.22,8.25,238400.0,7.4297,7.4476,7.3493,7.3761,238400.0
2008-11-13 11:40:00,8.25,8.36,8.24,8.33,304400.0,7.3761,7.4744,7.3672,7.4476,304400.0
2008-11-13 11:50:00,8.32,8.38,8.28,8.29,239800.0,7.4387,7.4923,7.4029,7.4119,239800.0
2008-11-13 12:00:00,8.3,8.37,8.3,8.34,224200.0,7.4208,7.4834,7.4208,7.4566,224200.0
2008-11-13 12:10:00,8.34,8.35,8.23,8.25,119600.0,7.4566,7.4655,7.3582,7.3761,119600.0
2008-11-13 12:20:00,8.25,8.26,8.18,8.21,164200.0,7.3761,7.385,7.3135,7.3403,164200.0
2008-11-13 12:30:00,8.21,8.25,8.2,8.22,151600.0,7.3403,7.3761,7.3314,7.3493,151600.0
2008-11-13 12:40:00,8.22,8.23,8.12,8.12,137200.0,7.3493,7.3582,7.2599,7.2599,137200.0
2008-11-13 12:50:00,8.12,8.13,7.9,7.9,400200.0,7.2599,7.2688,7.0632,7.0632,400200.0
2008-11-13 13:00:00,7.9,8.05,7.88,8.05,260000.0,7.0632,7.1973,7.0453,7.1973,260000.0
2008-11-13 13:10:00,8.04,8.15,7.99,8.11,282800.0,7.1883,7.2867,7.1436,7.2509,282800.0
2008-11-13 13:20:00,8.11,8.18,8.04,8.18,273800.0,7.2509,7.3135,7.1883,7.3135,273800.0
2008-11-13 13:30:00,8.19,8.3,8.13,8.25,462400.0,7.3225,7.4208,7.2688,7.3761,462400.0
2008-11-13 13:40:00,8.26,8.4,8.24,8.3,313200.0,7.385,7.5102,7.3672,7.4208,313200.0
2008-11-13 13:50:00,8.29,8.46,8.24,8.26,501800.0,7.4119,7.5639,7.3672,7.385,501800.0
2008-11-13 14:00:00,8.26,8.31,8.18,8.27,438200.0,7.385,7.4297,7.3135,7.394,438200.0
2008-11-13 14:10:00,8.27,8.38,8.25,8.3,440400.0,7.394,7.4923,7.3761,7.4208,440400.0
2008-11-13 14:20:00,8.3,8.6,8.3,8.55,555400.0,7.4208,7.689,7.4208,7.6443,555400.0
2008-11-13 14:30:00,8.54,8.74,8.51,8.7,863800.0,7.6354,7.8142,7.6086,7.7784,863800.0
2008-11-13 14:40:00,8.7,8.74,8.56,8.71,650600.0,7.7784,7.8142,7.6533,7.7874,650600.0
2008-11-13 14:50:00,8.71,8.74,8.63,8.65,497800.0,7.7874,7.8142,7.7158,7.7337,497800.0
2008-11-13 15:00:00,8.65,8.71,8.5,8.54,548200.0,7.7337,7.7874,7.5996,7.6354,548200.0
2008-11-13 15:10:00,8.54,8.67,8.54,8.62,410400.0,7.6354,7.7516,7.6354,7.7069,410400.0
2008-11-13 15:20:00,8.62,8.84,8.6,8.83,393000.0,7.7069,7.9036,7.689,7.8947,393000.0
2008-11-13 15:30:00,8.84,8.9,8.76,8.77,631800.0,7.9036,7.9572,7.8321,7.841,631800.0
2008-11-13 15:40:00,8.78,8.83,8.72,8.74,1521200.0,7.85,7.8947,7.7963,7.8142,1521200.0
2008-11-13 15:50:00,8.74,9.02,8.74,8.99,1456400.0,7.8142,8.0645,7.8142,8.0377,1456400.0
2008-11-14 09:30:00,8.65,8.95,8.65,8.81,181400.0,7.7337,8.0019,7.7337,7.8768,181400.0
2008-11-14 09:40:00,8.81,8.9,8.78,8.86,208600.0,7.8768,7.9572,7.85,7.9215,208600.0
2008-11-14 09:50:00,8.86,9.0,8.85,8.9,96400.0,7.9215,8.0467,7.9125,7.9572,96400.0
2008-11-14 10:00:00,8.9,8.95,8.7,8.72,130600.0,7.9572,8.0019,7.7784,7.7963,130600.0
2008-11-14 10:10:00,8.72,8.77,8.65,8.65,112000.0,7.7963,7.841,7.7337,7.7337,112000.0
2008-11-14 10:20:00,8.65,8.73,8.65,8.72,100200.0,7.7337,7.8053,7.7337,7.7963,100200.0
2008-11-14 10:30:00,8.72,8.72,8.6,8.61,113200.0,7.7963,7.7963,7.689,7.698,113200.0
2008-11-14 10:40:00,8.6,8.7,8.58,8.7,102200.0,7.689,7.7784,7.6711,7.7784,102200.0
2008-11-14 10:50:00,8.71,8.74,8.64,8.65,110400.0,7.7874,7.8142,7.7248,7.7337,110400.0
2008-11-14 11:00:00,8.65,8.65,8.54,8.61,118200.0,7.7337,7.7337,7.6354,7.698,118200.0
2008-11-14 11:10:00,8.62,8.72,8.57,8.7,132200.0,7.7069,7.7963,7.6622,7.7784,132200.0
2008-11-14 11:20:00,8.7,8.7,8.61,8.61,54400.0,7.7784,7.7784,7.698,7.698,54400.0
2008-11-14 11:30:00,8.6,8.6,8.55,8.55,68800.0,7.689,7.689,7.6443,7.6443,68800.0
2008-11-14 11:40:00,8.56,8.6,8.52,8.6,66600.0,7.6533,7.689,7.6175,7.689,66600.0
2008-11-14 11:50:00,8.6,8.63,8.52,8.52,99600.0,7.689,7.7158,7.6175,7.6175,99600.0
2008-11-14 12:00:00,8.52,8.52,8.43,8.49,85400.0,7.6175,7.6175,7.537,7.5907,85400.0
2008-11-14 12:10:00,8.49,8.5,8.41,8.44,54800.0,7.5907,7.5996,7.5191,7.546,54800.0
2008-11-14 12:20:00,8.45,8.53,8.45,8.53,73800.0,7.5549,7.6264,7.5549,7.6264,73800.0
2008-11-14 12:30:00,8.53,8.61,8.49,8.61,87600.0,7.6264,7.698,7.5907,7.698,87600.0
2008-11-14 12:40:00,8.61,8.65,8.6,8.6,68600.0,7.698,7.7337,7.689,7.689,68600.0
2008-11-14 12:50:00,8.59,8.68,8.59,8.65,109400.0,7.6801,7.7605,7.6801,7.7337,109400.0
2008-11-14 13:00:00,8.65,8.65,8.53,8.55,99600.0,7.7337,7.7337,7.6264,7.6443,99600.0
2008-11-14 13:10:00,8.54,8.55,8.47,8.5,126200.0,7.6354,7.6443,7.5728,7.5996,126200.0
2008-11-14 13:20:00,8.49,8.6,8.47,8.59,123000.0,7.5907,7.689,7.5728,7.6801,123000.0
2008-11-14 13:30:00,8.6,8.67,8.58,8.61,111800.0,7.689,7.7516,7.6711,7.698,111800.0
2008-11-14 13:40:00,8.6,8.64,8.53,8.59,112200.0,7.689,7.7248,7.6264,7.6801,112200.0
2008-11-14 13:50:00,8.59,8.66,8.59,8.59,109600.0,7.6801,7.7427,7.6801,7.6801,109600.0
2008-11-14 14:00:00,8.59,8.73,8.57,8.68,113400.0,7.6801,7.8053,7.6622,7.7605,113400.0
2008-11-14 14:10:00,8.69,8.83,8.64,8.81,150600.0,7.7695,7.8947,7.7248,7.8768,150600.0
2008-11-14 14:20:00,8.83,8.83,8.72,8.74,222200.0,7.8947,7.8947,7.7963,7.8142,222200.0
2008-11-14 14:30:00,8.74,8.84,8.71,8.79,243800.0,7.8142,7.9036,7.7874,7.8589,243800.0
2008-11-14 14:40:00,8.79,8.92,8.79,8.8,265000.0,7.8589,7.9751,7.8589,7.8678,265000.0
2008-11-14 14:50:00,8.8,8.94,8.77,8.93,206400.0,7.8678,7.993,7.841,7.9841,206400.0
2008-11-14 15:00:00,8.93,8.99,8.8,8.92,243200.0,7.9841,8.0377,7.8678,7.9751,243200.0
2008-11-14 15:10:00,8.92,8.94,8.76,8.77,197400.0,7.9751,7.993,7.8321,7.841,197400.0
2008-11-14 15:20:00,8.77,8.83,8.71,8.74,221600.0,7.841,7.8947,7.7874,7.8142,221600.0
2008-11-14 15:30:00,8.74,8.75,8.58,8.65,317000.0,7.8142,7.8231,7.6711,7.7337,317000.0
2008-11-14 15:40:00,8.65,8.69,8.53,8.63,277600.0,7.7337,7.7695,7.6264,7.7158,277600.0
2008-11-14 15:50:00,8.63,8.67,8.43,8.43,610000.0,7.7158,7.7516,7.537,7.537,610000.0
2008-11-17 09:30:00,8.23,8.31,8.15,8.21,178000.0,7.3582,7.4297,7.2867,7.3403,178000.0
2008-11-17 09:40:00,8.21,8.4,8.16,8.33,190200.0,7.3403,7.5102,7.2956,7.4476,190200.0
2008-11-17 09:50:00,8.33,8.46,8.3,8.42,148000.0,7.4476,7.5639,7.4208,7.5281,148000.0
2008-11-17 10:00:00,8.43,8.45,8.32,8.4,126000.0,7.537,7.5549,7.4387,7.5102,126000.0
2008-11-17 10:10:00,8.4,8.41,8.16,8.17,104600.0,7.5102,7.5191,7.2956,7.3046,104600.0
2008-11-17 10:20:00,8.17,8.33,8.15,8.33,185200.0,7.3046,7.4476,7.2867,7.4476,185200.0
2008-11-17 10:30:00,8.31,8.37,8.26,8.33,72600.0,7.4297,7.4834,7.385,7.4476,72600.0
2008-11-17 10:40:00,8.33,8.36,8.28,8.36,112600.0,7.4476,7.4744,7.4029,7.4744,112600.0
2008-11-17 10:50:00,8.35,8.38,8.29,8.3,96200.0,7.4655,7.4923,7.4119,7.4208,96200.0
2008-11-17 11:00:00,8.3,8.46,8.3,8.45,82800.0,7.4208,7.5639,7.4208,7.5549,82800.0
2008-11-17 11:10:00,8.45,8.51,8.4,8.4,102800.0,7.5549,7.6086,7.5102,7.5102,102800.0
2008-11-17 11:20:00,8.4,8.43,8.38,8.42,80400.0,7.5102,7.537,7.4923,7.5281,80400.0
2008-11-17 11:30:00,8.42,8.49,8.42,8.49,90600.0,7.5281,7.5907,7.5281,7.5907,90600.0
2008-11-17 11:40:00,8.47,8.51,8.37,8.51,87600.0,7.5728,7.6086,7.4834,7.6086,87600.0
2008-11-17 11:50:00,8.51,8.6,8.49,8.56,199000.0,7.6086,7.689,7.5907,7.6533,199000.0
2008-11-17 12:00:00,8.56,8.63,8.53,8.63,122800.0,7.6533,7.7158,7.6264,7.7158,122800.0
2008-11-17 12:10:00,8.63,8.65,8.58,8.63,132400.0,7.7158,7.7337,7.6711,7.7158,132400.0
2008-11-17 12:20:00,8.65,8.68,8.61,8.66,141400.0,7.7337,7.7605,7.698,7.7427,141400.0
2008-11-17 12:30:00,8.66,8.69,8.59,8.6,146200.0,7.7427,7.7695,7.6801,7.689,146200.0
2008-11-17 12:40:00,8.59,8.7,8.59,8.68,183400.0,7.6801,7.7784,7.6801,7.7605,183400.0
2008-11-17 12:50:00,8.68,8.69,8.6,8.63,94200.0,7.7605,7.7695,7.689,7.7158,94200.0
2008-11-17 13:00:00,8.63,8.63,8.53,8.56,141000.0,7.7158,7.7158,7.6264,7.6533,141000.0
2008-11-17 13:10:00,8.56,8.59,8.52,8.53,132400.0,7.6533,7.6801,7.6175,7.6264,132400.0
2008-11-17 13:20:00,8.53,8.56,8.5,8.56,135000.0,7.6264,7.6533,7.5996,7.6533,135000.0
2008-11-17 13:30:00,8.56,8.6,8.49,8.53,85200.0,7.6533,7.689,7.5907,7.6264,85200.0
2008-11-17 13:40:00,8.53,8.56,8.47,8.56,123400.0,7.6264,7.6533,7.5728,7.6533,123400.0
2008-11-17 13:50:00,8.55,8.65,8.54,8.63,146800.0,7.6443,7.7337,7.6354,7.7158,146800.0
2008-11-17 14:00:00,8.61,8.62,8.54,8.61,144200.0,7.698,7.7069,7.6354,7.698,144200.0
2008-11-17 14:10:00,8.61,8.67,8.59,8.63,164600.0,7.698,7.7516,7.6801,7.7158,164600.0
2008-11-17 14:20:00,8.63,8.67,8.53,8.54,116000.0,7.7158,7.7516,7.6264,7.6354,116000.0
2008-11-17 14:30:00,8.54,8.65,8.52,8.63,151000.0,7.6354,7.7337,7.6175,7.7158,151000.0
2008-11-17 14:40:00,8.63,8.67,8.58,8.58,124800.0,7.7158,7.7516,7.6711,7.6711,124800.0
2008-11-17 14:50:00,8.58,8.64,8.56,8.6,146200.0,7.6711,7.7248,7.6533,7.689,146200.0
2008-11-17 15:00:00,8.6,8.65,8.58,8.62,210200.0,7.689,7.7337,7.6711,7.7069,210200.0
2008-11-17 15:10:00,8.62,8.71,8.56,8.68,207200.0,7.7069,7.7874,7.6533,7.7605,207200.0
2008-11-17 15:20:00,8.68,8.69,8.6,8.65,186800.0,7.7605,7.7695,7.689,7.7337,186800.0
2008-11-17 15:30:00,8.65,8.68,8.54,8.57,218800.0,7.7337,7.7605,7.6354,7.6622,218800.0
2008-11-17 15:40:00,8.58,8.61,8.55,8.55,347600.0,7.6711,7.698,7.6443,7.6443,347600.0
2008-11-17 15:50:00,8.54,8.58,8.45,8.46,432400.0,7.6354,7.6711,7.5549,7.5639,432400.0
2008-11-18 09:30:00,8.39,8.69,8.38,8.61,221600.0,7.5013,7.7695,7.4923,7.698,221600.0
2008-11-18 09:40:00,8.6,8.68,8.53,8.65,148000.0,7.689,7.7605,7.6264,7.7337,148000.0
2008-11-18 09:50:00,8.64,8.65,8.4,8.53,504800.0,7.7248,7.7337,7.5102,7.6264,504800.0
2008-11-18 10:00:00,8.52,8.56,8.42,8.44,123000.0,7.6175,7.6533,7.5281,7.546,123000.0
2008-11-18 10:10:00,8.44,8.56,8.4,8.56,127000.0,7.546,7.6533,7.5102,7.6533,127000.0
2008-11-18 10:20:00,8.56,8.63,8.49,8.63,206800.0,7.6533,7.7158,7.5907,7.7158,206800.0
2008-11-18 10:30:00,8.63,8.63,8.5,8.56,93200.0,7.7158,7.7158,7.5996,7.6533,93200.0
2008-11-18 10:40:00,8.57,8.59,8.48,8.53,108200.0,7.6622,7.6801,7.5817,7.6264,108200.0
2008-11-18 10:50:00,8.53,8.57,8.48,8.49,115600.0,7.6264,7.6622,7.5817,7.5907,115600.0
2008-11-18 11:00:00,8.49,8.49,8.4,8.4,197400.0,7.5907,7.5907,7.5102,7.5102,197400.0
2008-11-18 11:10:00,8.4,8.46,8.38,8.42,136600.0,7.5102,7.5639,7.4923,7.5281,136600.0
2008-11-18 11:20:00,8.42,8.43,8.36,8.4,127600.0,7.5281,7.537,7.4744,7.5102,127600.0
2008-11-18 11:30:00,8.4,8.51,8.4,8.49,149600.0,7.5102,7.6086,7.5102,7.5907,149600.0
2008-11-18 11:40:00,8.49,8.54,8.46,8.47,94200.0,7.5907,7.6354,7.5639,7.5728,94200.0
2008-11-18 11:50:00,8.48,8.56,8.48,8.52,100200.0,7.5817,7.6533,7.5817,7.6175,100200.0
2008-11-18 12:00:00,8.51,8.51,8.44,8.46,92000.0,7.6086,7.6086,7.546,7.5639,92000.0
2008-11-18 12:10:00,8.46,8.49,8.43,8.43,48400.0,7.5639,7.5907,7.537,7.537,48400.0
2008-11-18 12:20:00,8.43,8.43,8.37,8.41,101000.0,7.537,7.537,7.4834,7.5191,101000.0
2008-11-18 12:30:00,8.41,8.41,8.37,8.4,89400.0,7.5191,7.5191,7.4834,7.5102,89400.0
2008-11-18 12:40:00,8.39,8.39,8.34,8.38,97600.0,7.5013,7.5013,7.4566,7.4923,97600.0
2008-11-18 12:50:00,8.37,8.38,8.35,8.38,69200.0,7.4834,7.4923,7.4655,7.4923,69200.0
2008-11-18 13:00:00,8.38,8.38,8.31,8.31,91200.0,7.4923,7.4923,7.4297,7.4297,91200.0
2008-11-18 13:10:00,8.32,8.36,8.28,8.31,133600.0,7.4387,7.4744,7.4029,7.4297,133600.0
2008-11-18 13:20:00,8.31,8.36,8.31,8.35,130800.0,7.4297,7.4744,7.4297,7.4655,130800.0
2008-11-18 13:30:00,8.35,8.35,8.26,8.26,217000.0,7.4655,7.4655,7.385,7.385,217000.0
2008-11-18 13:40:00,8.27,8.3,8.14,8.15,318400.0,7.394,7.4208,7.2777,7.2867,318400.0
2008-11-18 13:50:00,8.16,8.19,8.15,8.19,209200.0,7.2956,7.3225,7.2867,7.3225,209200.0
2008-11-18 14:00:00,8.19,8.2,8.1,8.13,276400.0,7.3225,7.3314,7.242,7.2688,276400.0
2008-11-18 14:10:00,8.13,8.22,8.1,8.2,178200.0,7.2688,7.3493,7.242,7.3314,178200.0
2008-11-18 14:20:00,8.2,8.3,8.2,8.28,286600.0,7.3314,7.4208,7.3314,7.4029,286600.0
2008-11-18 14:30:00,8.28,8.28,8.19,8.22,167600.0,7.4029,7.4029,7.3225,7.3493,167600.0
2008-11-18 14:40:00,8.22,8.24,8.1,8.12,167000.0,7.3493,7.3672,7.242,7.2599,167000.0
2008-11-18 14:50:00,8.12,8.18,8.09,8.15,331000.0,7.2599,7.3135,7.233,7.2867,331000.0
2008-11-18 15:00:00,8.15,8.24,8.11,8.22,394600.0,7.2867,7.3672,7.2509,7.3493,394600.0
2008-11-18 15:10:00,8.24,8.28,8.14,8.22,444200.0,7.3672,7.4029,7.2777,7.3493,444200.0
2008-11-18 15:20:00,8.21,8.29,8.15,8.2,342800.0,7.3403,7.4119,7.2867,7.3314,342800.0
2008-11-18 15:30:00,8.2,8.25,8.11,8.22,406600.0,7.3314,7.3761,7.2509,7.3493,406600.0
2008-11-18 15:40:00,8.22,8.29,8.19,8.25,540600.0,7.3493,7.4119,7.3225,7.3761,540600.0
2008-11-18 15:50:00,8.25,8.34,8.24,8.34,673600.0,7.3761,7.4566,7.3672,7.4566,673600.0
2008-11-19 09:30:00,8.41,8.47,8.17,8.45,267400.0,7.5191,7.5728,7.3046,7.5549,267400.0
2008-11-19 09:40:00,8.45,8.47,8.33,8.43,175000.0,7.5549,7.5728,7.4476,7.537,175000.0
2008-11-19 09:50:00,8.43,8.46,8.36,8.44,152400.0,7.537,7.5639,7.4744,7.546,152400.0
2008-11-19 10:00:00,8.43,8.54,8.35,8.52,186600.0,7.537,7.6354,7.4655,7.6175,186600.0
2008-11-19 10:10:00,8.51,8.56,8.47,8.47,116600.0,7.6086,7.6533,7.5728,7.5728,116600.0
2008-11-19 10:20:00,8.47,8.49,8.4,8.45,99200.0,7.5728,7.5907,7.5102,7.5549,99200.0
2008-11-19 10:30:00,8.46,8.47,8.38,8.4,165600.0,7.5639,7.5728,7.4923,7.5102,165600.0
2008-11-19 10:40:00,8.4,8.42,8.28,8.3,182200.0,7.5102,7.5281,7.4029,7.4208,182200.0
2008-11-19 10:50:00,8.29,8.35,8.21,8.22,223200.0,7.4119,7.4655,7.3403,7.3493,223200.0
2008-11-19 11:00:00,8.22,8.37,8.21,8.37,204400.0,7.3493,7.4834,7.3403,7.4834,204400.0
2008-11-19 11:10:00,8.37,8.4,8.31,8.38,146600.0,7.4834,7.5102,7.4297,7.4923,146600.0
2008-11-19 11:20:00,8.38,8.4,8.26,8.28,267000.0,7.4923,7.5102,7.385,7.4029,267000.0
2008-11-19 11:30:00,8.28,8.31,8.21,8.24,196200.0,7.4029,7.4297,7.3403,7.3672,196200.0
2008-11-19 11:40:00,8.24,8.26,8.18,8.23,109800.0,7.3672,7.385,7.3135,7.3582,109800.0
2008-11-19 11:50:00,8.23,8.27,8.2,8.2,111200.0,7.3582,7.394,7.3314,7.3314,111200.0
2008-11-19 12:00:00,8.2,8.24,8.2,8.23,93000.0,7.3314,7.3672,7.3314,7.3582,93000.0
2008-11-19 12:10:00,8.23,8.24,8.15,8.16,95600.0,7.3582,7.3672,7.2867,7.2956,95600.0
2008-11-19 12:20:00,8.15,8.21,8.15,8.19,93400.0,7.2867,7.3403,7.2867,7.3225,93400.0
2008-11-19 12:30:00,8.19,8.22,8.17,8.22,84000.0,7.3225,7.3493,7.3046,7.3493,84000.0
2008-11-19 12:40:00,8.23,8.25,8.22,8.23,63000.0,7.3582,7.3761,7.3493,7.3582,63000.0
2008-11-19 12:50:00,8.23,8.24,8.17,8.19,71600.0,7.3582,7.3672,7.3046,7.3225,71600.0
2008-11-19 13:00:00,8.19,8.26,8.17,8.24,76400.0,7.3225,7.385,7.3046,7.3672,76400.0
2008-11-19 13:10:00,8.24,8.26,8.18,8.2,59400.0,7.3672,7.385,7.3135,7.3314,59400.0
2008-11-19 13:20:00,8.2,8.21,8.16,8.17,96400.0,7.3314,7.3403,7.2956,7.3046,96400.0
2008-11-19 13:30:00,8.17,8.21,8.15,8.2,129400.0,7.3046,7.3403,7.2867,7.3314,129400.0
2008-11-19 13:40:00,8.2,8.26,8.2,8.24,67200.0,7.3314,7.385,7.3314,7.3672,67200.0
2008-11-19 13:50:00,8.23,8.3,8.21,8.25,136200.0,7.3582,7.4208,7.3403,7.3761,136200.0
2008-11-19 14:00:00,8.24,8.24,8.15,8.19,148200.0,7.3672,7.3672,7.2867,7.3225,148200.0
2008-11-19 14:10:00,8.19,8.24,8.17,8.17,91200.0,7.3225,7.3672,7.3046,7.3046,91200.0
2008-11-19 14:20:00,8.16,8.2,8.14,8.15,272600.0,7.2956,7.3314,7.2777,7.2867,272600.0
2008-11-19 14:30:00,8.15,8.18,8.09,8.11,340400.0,7.2867,7.3135,7.233,7.2509,340400.0
2008-11-19 14:40:00,8.11,8.24,8.11,8.17,488200.0,7.2509,7.3672,7.2509,7.3046,488200.0
2008-11-19 14:50:00,8.17,8.21,8.11,8.15,432600.0,7.3046,7.3403,7.2509,7.2867,432600.0
2008-11-19 15:00:00,8.15,8.15,8.03,8.08,1083200.0,7.2867,7.2867,7.1794,7.2241,1083200.0
2008-11-19 15:10:00,8.07,8.11,8.0,8.0,824600.0,7.2152,7.2509,7.1526,7.1526,824600.0
2008-11-19 15:20:00,8.01,8.04,7.97,7.99,500000.0,7.1615,7.1883,7.1258,7.1436,500000.0
2008-11-19 15:30:00,7.99,8.01,7.95,7.95,504600.0,7.1436,7.1615,7.1079,7.1079,504600.0
2008-11-19 15:40:00,7.95,8.0,7.89,7.93,477800.0,7.1079,7.1526,7.0542,7.09,477800.0
2008-11-19 15:50:00,7.93,7.93,7.83,7.84,575600.0,7.09,7.09,7.0006,7.0095,575600.0
2008-11-20 09:30:00,7.85,7.88,7.76,7.78,279600.0,7.0185,7.0453,6.938,6.9559,279600.0
2008-11-20 09:40:00,7.78,7.82,7.72,7.73,402400.0,6.9559,6.9916,6.9022,6.9112,402400.0
2008-11-20 09:50:00,7.74,7.75,7.69,7.71,343800.0,6.9201,6.9291,6.8754,6.8933,343800.0
2008-11-20 10:00:00,7.71,7.72,7.65,7.67,827800.0,6.8933,6.9022,6.8397,6.8575,827800.0
2008-11-20 10:10:00,7.67,7.68,7.62,7.64,363800.0,6.8575,6.8665,6.8128,6.8307,363800.0
2008-11-20 10:20:00,7.64,7.72,7.63,7.71,506000.0,6.8307,6.9022,6.8218,6.8933,506000.0
2008-11-20 10:30:00,7.71,7.75,7.62,7.65,367200.0,6.8933,6.9291,6.8128,6.8397,367200.0
2008-11-20 10:40:00,7.65,7.83,7.63,7.78,444200.0,6.8397,7.0006,6.8218,6.9559,444200.0
2008-11-20 10:50:00,7.77,7.77,7.68,7.76,582600.0,6.9469,6.9469,6.8665,6.938,582600.0
2008-11-20 11:00:00,7.76,7.87,7.74,7.85,542200.0,6.938,7.0363,6.9201,7.0185,542200.0
2008-11-20 11:10:00,7.85,7.96,7.81,7.82,333600.0,7.0185,7.1168,6.9827,6.9916,333600.0
2008-11-20 11:20:00,7.81,7.86,7.79,7.85,245200.0,6.9827,7.0274,6.9648,7.0185,245200.0
2008-11-20 11:30:00,7.85,7.86,7.79,7.83,215200.0,7.0185,7.0274,6.9648,7.0006,215200.0
2008-11-20 11:40:00,7.83,7.89,7.81,7.85,220000.0,7.0006,7.0542,6.9827,7.0185,220000.0
2008-11-20 11:50:00,7.85,7.85,7.78,7.78,145800.0,7.0185,7.0185,6.9559,6.9559,145800.0
2008-11-20 12:00:00,7.78,7.79,7.68,7.74,234000.0,6.9559,6.9648,6.8665,6.9201,234000.0
2008-11-20 12:10:00,7.73,7.81,7.71,7.79,201600.0,6.9112,6.9827,6.8933,6.9648,201600.0
2008-11-20 12:20:00,7.8,7.95,7.8,7.92,229400.0,6.9738,7.1079,6.9738,7.0811,229400.0
2008-11-20 12:30:00,7.92,8.0,7.86,7.87,340200.0,7.0811,7.1526,7.0274,7.0363,340200.0
2008-11-20 12:40:00,7.88,7.91,7.85,7.9,400200.0,7.0453,7.0721,7.0185,7.0632,400200.0
2008-11-20 12:50:00,7.91,7.92,7.77,7.81,381600.0,7.0721,7.0811,6.9469,6.9827,381600.0
2008-11-20 13:00:00,7.81,7.81,7.74,7.8,307600.0,6.9827,6.9827,6.9201,6.9738,307600.0
2008-11-20 13:10:00,7.8,7.85,7.76,7.77,586200.0,6.9738,7.0185,6.938,6.9469,586200.0
2008-11-20 13:20:00,7.77,7.83,7.69,7.75,445000.0,6.9469,7.0006,6.8754,6.9291,445000.0
2008-11-20 13:30:00,7.75,7.82,7.68,7.74,372800.0,6.9291,6.9916,6.8665,6.9201,372800.0
2008-11-20 13:40:00,7.73,7.86,7.72,7.82,233800.0,6.9112,7.0274,6.9022,6.9916,233800.0
2008-11-20 13:50:00,7.82,7.88,7.8,7.85,201800.0,6.9916,7.0453,6.9738,7.0185,201800.0
2008-11-20 14:00:00,7.85,7.86,7.74,7.78,263200.0,7.0185,7.0274,6.9201,6.9559,263200.0
2008-11-20 14:10:00,7.78,7.81,7.68,7.71,246200.0,6.9559,6.9827,6.8665,6.8933,246200.0
2008-11-20 14:20:00,7.71,7.74,7.63,7.63,277000.0,6.8933,6.9201,6.8218,6.8218,277000.0
2008-11-20 14:30:00,7.64,7.68,7.6,7.67,482000.0,6.8307,6.8665,6.7949,6.8575,482000.0
2008-11-20 14:40:00,7.67,7.68,7.58,7.59,501600.0,6.8575,6.8665,6.7771,6.786,501600.0
2008-11-20 14:50:00,7.59,7.64,7.57,7.62,382400.0,6.786,6.8307,6.7681,6.8128,382400.0
2008-11-20 15:00:00,7.62,7.68,7.58,7.65,418800.0,6.8128,6.8665,6.7771,6.8397,418800.0
2008-11-20 15:10:00,7.65,7.68,7.55,7.57,442400.0,6.8397,6.8665,6.7502,6.7681,442400.0
2008-11-20 15:20:00,7.57,7.6,7.52,7.55,537200.0,6.7681,6.7949,6.7234,6.7502,537200.0
2008-11-20 15:30:00,7.54,7.6,7.45,7.46,595800.0,6.7413,6.7949,6.6608,6.6698,595800.0
2008-11-20 15:40:00,7.46,7.53,7.42,7.49,915800.0,6.6698,6.7324,6.634,6.6966,915800.0
2008-11-20 15:50:00,7.49,7.51,7.32,7.36,1251400.0,6.6966,6.7145,6.5446,6.5804,1251400.0
2008-11-21 09:30:00,7.5,7.63,7.27,7.53,871000.0,6.7055,6.8218,6.4999,6.7324,871000.0
2008-11-21 09:40:00,7.52,7.67,7.44,7.55,465400.0,6.7234,6.8575,6.6519,6.7502,465400.0
2008-11-21 09:50:00,7.55,7.58,7.39,7.48,356000.0,6.7502,6.7771,6.6072,6.6877,356000.0
2008-11-21 10:00:00,7.48,7.55,7.38,7.54,495000.0,6.6877,6.7502,6.5983,6.7413,495000.0
2008-11-21 10:10:00,7.55,7.55,7.32,7.49,454400.0,6.7502,6.7502,6.5446,6.6966,454400.0
2008-11-21 10:20:00,7.49,7.51,7.39,7.42,584200.0,6.6966,6.7145,6.6072,6.634,584200.0
2008-11-21 10:30:00,7.41,7.43,7.36,7.41,346000.0,6.6251,6.643,6.5804,6.6251,346000.0
2008-11-21 10:40:00,7.42,7.46,7.33,7.36,481000.0,6.634,6.6698,6.5536,6.5804,481000.0
2008-11-21 10:50:00,7.35,7.37,7.24,7.29,568800.0,6.5714,6.5893,6.4731,6.5178,568800.0
2008-11-21 11:00:00,7.29,7.29,7.19,7.27,562200.0,6.5178,6.5178,6.4284,6.4999,562200.0
2008-11-21 11:10:00,7.27,7.41,7.27,7.41,271000.0,6.4999,6.6251,6.4999,6.6251,271000.0
2008-11-21 11:20:00,7.41,7.44,7.33,7.34,361400.0,6.6251,6.6519,6.5536,6.5625,361400.0
2008-11-21 11:30:00,7.34,7.43,7.34,7.37,411800.0,6.5625,6.643,6.5625,6.5893,411800.0
2008-11-21 11:40:00,7.37,7.45,7.37,7.38,439000.0,6.5893,6.6608,6.5893,6.5983,439000.0
2008-11-21 11:50:00,7.4,7.41,7.33,7.39,248000.0,6.6161,6.6251,6.5536,6.6072,248000.0
2008-11-21 12:00:00,7.4,7.45,7.31,7.39,398000.0,6.6161,6.6608,6.5357,6.6072,398000.0
2008-11-21 12:10:00,7.39,7.42,7.31,7.34,337600.0,6.6072,6.634,6.5357,6.5625,337600.0
2008-11-21 12:20:00,7.34,7.42,7.34,7.41,227600.0,6.5625,6.634,6.5625,6.6251,227600.0
2008-11-21 12:30:00,7.41,7.44,7.4,7.41,402600.0,6.6251,6.6519,6.6161,6.6251,402600.0
2008-11-21 12:40:00,7.41,7.43,7.37,7.38,268600.0,6.6251,6.643,6.5893,6.5983,268600.0
2008-11-21 12:50:00,7.38,7.42,7.37,7.37,214200.0,6.5983,6.634,6.5893,6.5893,214200.0
2008-11-21 13:00:00,7.38,7.38,7.31,7.36,375400.0,6.5983,6.5983,6.5357,6.5804,375400.0
2008-11-21 13:10:00,7.36,7.38,7.33,7.35,379600.0,6.5804,6.5983,6.5536,6.5714,379600.0
2008-11-21 13:20:00,7.35,7.38,7.32,7.34,290600.0,6.5714,6.5983,6.5446,6.5625,290600.0
2008-11-21 13:30:00,7.34,7.35,7.28,7.32,139800.0,6.5625,6.5714,6.5088,6.5446,139800.0
2008-11-21 13:40:00,7.32,7.35,7.3,7.32,189200.0,6.5446,6.5714,6.5267,6.5446,189200.0
2008-11-21 13:50:00,7.32,7.32,7.26,7.27,184800.0,6.5446,6.5446,6.491,6.4999,184800.0
2008-11-21 14:00:00,7.27,7.38,7.25,7.32,256000.0,6.4999,6.5983,6.482,6.5446,256000.0
2008-11-21 14:10:00,7.33,7.36,7.29,7.33,111400.0,6.5536,6.5804,6.5178,6.5536,111400.0
2008-11-21 14:20:00,7.33,7.39,7.33,7.33,302200.0,6.5536,6.6072,6.5536,6.5536,302200.0
2008-11-21 14:30:00,7.33,7.33,7.26,7.31,283800.0,6.5536,6.5536,6.491,6.5357,283800.0
2008-11-21 14:40:00,7.32,7.35,7.21,7.34,401000.0,6.5446,6.5714,6.4463,6.5625,401000.0
2008-11-21 14:50:00,7.34,7.35,7.26,7.3,235800.0,6.5625,6.5714,6.491,6.5267,235800.0
2008-11-21 15:00:00,7.3,7.45,7.3,7.41,654800.0,6.5267,6.6608,6.5267,6.6251,654800.0
2008-11-21 15:10:00,7.41,7.56,7.39,7.49,954400.0,6.6251,6.7592,6.6072,6.6966,954400.0
2008-11-21 15:20:00,7.49,7.62,7.44,7.6,657800.0,6.6966,6.8128,6.6519,6.7949,657800.0
2008-11-21 15:30:00,7.59,7.75,7.55,7.67,648200.0,6.786,6.9291,6.7502,6.8575,648200.0
2008-11-21 15:40:00,7.68,7.69,7.51,7.67,862800.0,6.8665,6.8754,6.7145,6.8575,862800.0
2008-11-21 15:50:00,7.68,7.79,7.62,7.78,1058800.0,6.8665,6.9648,6.8128,6.9559,1058800.0
2008-11-24 09:30:00,8.02,8.04,7.91,7.94,344400.0,7.1705,7.1883,7.0721,7.0989,344400.0
2008-11-24 09:40:00,7.94,8.11,7.92,8.11,303400.0,7.0989,7.2509,7.0811,7.2509,303400.0
2008-11-24 09:50:00,8.11,8.22,8.02,8.15,244000.0,7.2509,7.3493,7.1705,7.2867,244000.0
2008-11-24 10:00:00,8.16,8.3,8.16,8.3,279800.0,7.2956,7.4208,7.2956,7.4208,279800.0
2008-11-24 10:10:00,8.3,8.4,8.29,8.34,459800.0,7.4208,7.5102,7.4119,7.4566,459800.0
2008-11-24 10:20:00,8.34,8.45,8.3,8.44,328400.0,7.4566,7.5549,7.4208,7.546,328400.0
2008-11-24 10:30:00,8.45,8.49,8.33,8.37,235600.0,7.5549,7.5907,7.4476,7.4834,235600.0
2008-11-24 10:40:00,8.38,8.49,8.18,8.36,261800.0,7.4923,7.5907,7.3135,7.4744,261800.0
2008-11-24 10:50:00,8.35,8.42,8.3,8.42,156800.0,7.4655,7.5281,7.4208,7.5281,156800.0
2008-11-24 11:00:00,8.42,8.45,8.34,8.35,206000.0,7.5281,7.5549,7.4566,7.4655,206000.0
2008-11-24 11:10:00,8.35,8.4,8.31,8.35,197400.0,7.4655,7.5102,7.4297,7.4655,197400.0
2008-11-24 11:20:00,8.35,8.49,8.34,8.46,169400.0,7.4655,7.5907,7.4566,7.5639,169400.0
2008-11-24 11:30:00,8.47,8.49,8.43,8.45,171200.0,7.5728,7.5907,7.537,7.5549,171200.0
2008-11-24 11:40:00,8.45,8.52,8.42,8.51,189400.0,7.5549,7.6175,7.5281,7.6086,189400.0
2008-11-24 11:50:00,8.5,8.56,8.49,8.52,144400.0,7.5996,7.6533,7.5907,7.6175,144400.0
2008-11-24 12:00:00,8.52,8.56,8.49,8.52,111200.0,7.6175,7.6533,7.5907,7.6175,111200.0
2008-11-24 12:10:00,8.51,8.51,8.43,8.46,172800.0,7.6086,7.6086,7.537,7.5639,172800.0
2008-11-24 12:20:00,8.45,8.47,8.34,8.34,320600.0,7.5549,7.5728,7.4566,7.4566,320600.0
2008-11-24 12:30:00,8.35,8.44,8.35,8.35,99400.0,7.4655,7.546,7.4655,7.4655,99400.0
2008-11-24 12:40:00,8.35,8.43,8.33,8.4,174200.0,7.4655,7.537,7.4476,7.5102,174200.0
2008-11-24 12:50:00,8.4,8.49,8.4,8.45,114000.0,7.5102,7.5907,7.5102,7.5549,114000.0
2008-11-24 13:00:00,8.45,8.5,8.42,8.45,77200.0,7.5549,7.5996,7.5281,7.5549,77200.0
2008-11-24 13:10:00,8.45,8.48,8.4,8.47,83400.0,7.5549,7.5817,7.5102,7.5728,83400.0
2008-11-24 13:20:00,8.46,8.5,8.45,8.49,62400.0,7.5639,7.5996,7.5549,7.5907,62400.0
2008-11-24 13:30:00,8.49,8.52,8.46,8.48,93200.0,7.5907,7.6175,7.5639,7.5817,93200.0
2008-11-24 13:40:00,8.48,8.5,8.43,8.46,102200.0,7.5817,7.5996,7.537,7.5639,102200.0
2008-11-24 13:50:00,8.46,8.51,8.46,8.49,352000.0,7.5639,7.6086,7.5639,7.5907,352000.0
2008-11-24 14:00:00,8.49,8.5,8.4,8.45,218800.0,7.5907,7.5996,7.5102,7.5549,218800.0
2008-11-24 14:10:00,8.45,8.49,8.42,8.45,235200.0,7.5549,7.5907,7.5281,7.5549,235200.0
2008-11-24 14:20:00,8.45,8.51,8.45,8.47,246600.0,7.5549,7.6086,7.5549,7.5728,246600.0
2008-11-24 14:30:00,8.49,8.51,8.45,8.49,284000.0,7.5907,7.6086,7.5549,7.5907,284000.0
2008-11-24 14:40:00,8.49,8.5,8.42,8.43,222600.0,7.5907,7.5996,7.5281,7.537,222600.0
2008-11-24 14:50:00,8.43,8.51,8.43,8.5,197400.0,7.537,7.6086,7.537,7.5996,197400.0
2008-11-24 15:00:00,8.5,8.65,8.47,8.63,467000.0,7.5996,7.7337,7.5728,7.7158,467000.0
2008-11-24 15:10:00,8.63,8.65,8.6,8.62,312800.0,7.7158,7.7337,7.689,7.7069,312800.0
2008-11-24 15:20:00,8.63,8.72,8.61,8.72,415800.0,7.7158,7.7963,7.698,7.7963,415800.0
2008-11-24 15:30:00,8.72,8.78,8.68,8.76,566600.0,7.7963,7.85,7.7605,7.8321,566600.0
2008-11-24 15:40:00,8.76,8.86,8.67,8.68,786800.0,7.8321,7.9215,7.7516,7.7605,786800.0
2008-11-24 15:50:00,8.68,8.81,8.63,8.79,1783800.0,7.7605,7.8768,7.7158,7.8589,1783800.0
2008-11-25 09:30:00,8.81,8.99,8.65,8.7,404000.0,7.8768,8.0377,7.7337,7.7784,404000.0
2008-11-25 09:40:00,8.69,8.81,8.62,8.74,349800.0,7.7695,7.8768,7.7069,7.8142,349800.0
2008-11-25 09:50:00,8.74,8.79,8.63,8.77,353600.0,7.8142,7.8589,7.7158,7.841,353600.0
2008-11-25 10:00:00,8.78,8.91,8.76,8.91,507800.0,7.85,7.9662,7.8321,7.9662,507800.0
2008-11-25 10:10:00,8.91,8.94,8.76,8.88,306400.0,7.9662,7.993,7.8321,7.9394,306400.0
2008-11-25 10:20:00,8.88,8.88,8.75,8.83,235000.0,7.9394,7.9394,7.8231,7.8947,235000.0
2008-11-25 10:30:00,8.83,8.85,8.75,8.75,259200.0,7.8947,7.9125,7.8231,7.8231,259200.0
2008-11-25 10:40:00,8.74,8.81,8.71,8.71,281600.0,7.8142,7.8768,7.7874,7.7874,281600.0
2008-11-25 10:50:00,8.71,8.81,8.7,8.72,304800.0,7.7874,7.8768,7.7784,7.7963,304800.0
2008-11-25 11:00:00,8.72,8.74,8.6,8.64,314800.0,7.7963,7.8142,7.689,7.7248,314800.0
2008-11-25 11:10:00,8.65,8.78,8.65,8.77,305000.0,7.7337,7.85,7.7337,7.841,305000.0
2008-11-25 11:20:00,8.77,8.9,8.76,8.88,383000.0,7.841,7.9572,7.8321,7.9394,383000.0
2008-11-25 11:30:00,8.88,8.88,8.75,8.76,334000.0,7.9394,7.9394,7.8231,7.8321,334000.0
2008-11-25 11:40:00,8.76,8.86,8.74,8.79,322200.0,7.8321,7.9215,7.8142,7.8589,322200.0
2008-11-25 11:50:00,8.8,8.83,8.75,8.77,268400.0,7.8678,7.8947,7.8231,7.841,268400.0
2008-11-25 12:00:00,8.78,8.83,8.74,8.76,330600.0,7.85,7.8947,7.8142,7.8321,330600.0
2008-11-25 12:10:00,8.77,8.81,8.74,8.81,261600.0,7.841,7.8768,7.8142,7.8768,261600.0
2008-11-25 12:20:00,8.81,8.81,8.74,8.75,167600.0,7.8768,7.8768,7.8142,7.8231,167600.0
2008-11-25 12:30:00,8.74,8.79,8.72,8.77,175400.0,7.8142,7.8589,7.7963,7.841,175400.0
2008-11-25 12:40:00,8.76,8.78,8.67,8.71,180400.0,7.8321,7.85,7.7516,7.7874,180400.0
2008-11-25 12:50:00,8.7,8.73,8.64,8.72,237800.0,7.7784,7.8053,7.7248,7.7963,237800.0
2008-11-25 13:00:00,8.72,8.73,8.65,8.69,297000.0,7.7963,7.8053,7.7337,7.7695,297000.0
2008-11-25 13:10:00,8.7,8.74,8.62,8.67,339000.0,7.7784,7.8142,7.7069,7.7516,339000.0
2008-11-25 13:20:00,8.68,8.77,8.67,8.72,261600.0,7.7605,7.841,7.7516,7.7963,261600.0
2008-11-25 13:30:00,8.73,8.81,8.72,8.81,263400.0,7.8053,7.8768,7.7963,7.8768,263400.0
2008-11-25 13:40:00,8.81,8.85,8.77,8.81,501000.0,7.8768,7.9125,7.841,7.8768,501000.0
2008-11-25 13:50:00,8.81,8.83,8.72,8.73,220400.0,7.8768,7.8947,7.7963,7.8053,220400.0
2008-11-25 14:00:00,8.74,8.74,8.67,8.68,188400.0,7.8142,7.8142,7.7516,7.7605,188400.0
2008-11-25 14:10:00,8.68,8.71,8.65,8.71,365800.0,7.7605,7.7874,7.7337,7.7874,365800.0
2008-11-25 14:20:00,8.71,8.73,8.65,8.65,320600.0,7.7874,7.8053,7.7337,7.7337,320600.0
2008-11-25 14:30:00,8.65,8.78,8.65,8.77,248600.0,7.7337,7.85,7.7337,7.841,248600.0
2008-11-25 14:40:00,8.77,8.79,8.74,8.75,283000.0,7.841,7.8589,7.8142,7.8231,283000.0
2008-11-25 14:50:00,8.75,8.88,8.72,8.86,452800.0,7.8231,7.9394,7.7963,7.9215,452800.0
2008-11-25 15:00:00,8.86,8.91,8.81,8.82,718600.0,7.9215,7.9662,7.8768,7.8857,718600.0
2008-11-25 15:10:00,8.83,8.86,8.78,8.83,582800.0,7.8947,7.9215,7.85,7.8947,582800.0
2008-11-25 15:20:00,8.83,8.86,8.75,8.83,669200.0,7.8947,7.9215,7.8231,7.8947,669200.0
2008-11-25 15:30:00,8.83,8.87,8.77,8.82,755800.0,7.8947,7.9304,7.841,7.8857,755800.0
2008-11-25 15:40:00,8.82,8.9,8.82,8.9,1063800.0,7.8857,7.9572,7.8857,7.9572,1063800.0
2008-11-25 15:50:00,8.89,8.97,8.84,8.87,1326000.0,7.9483,8.0198,7.9036,7.9304,1326000.0
2008-11-26 09:30:00,8.56,8.92,8.56,8.7,178000.0,7.6533,7.9751,7.6533,7.7784,178000.0
2008-11-26 09:40:00,8.7,8.86,8.7,8.83,265600.0,7.7784,7.9215,7.7784,7.8947,265600.0
2008-11-26 09:50:00,8.84,8.99,8.8,8.93,231000.0,7.9036,8.0377,7.8678,7.9841,231000.0
2008-11-26 10:00:00,8.93,9.06,8.9,9.03,283400.0,7.9841,8.1003,7.9572,8.0735,283400.0
2008-11-26 10:10:00,9.04,9.13,8.96,9.13,397600.0,8.0824,8.1629,8.0109,8.1629,397600.0
2008-11-26 10:20:00,9.13,9.21,9.06,9.11,262600.0,8.1629,8.2344,8.1003,8.145,262600.0
2008-11-26 10:30:00,9.1,9.13,8.98,9.01,165200.0,8.1361,8.1629,8.0288,8.0556,165200.0
2008-11-26 10:40:00,9.01,9.02,8.96,8.99,99800.0,8.0556,8.0645,8.0109,8.0377,99800.0
2008-11-26 10:50:00,8.98,9.1,8.98,9.02,288800.0,8.0288,8.1361,8.0288,8.0645,288800.0
2008-11-26 11:00:00,9.03,9.1,8.97,9.09,150600.0,8.0735,8.1361,8.0198,8.1271,150600.0
2008-11-26 11:10:00,9.1,9.18,9.1,9.18,147800.0,8.1361,8.2076,8.1361,8.2076,147800.0
2008-11-26 11:20:00,9.17,9.27,9.17,9.26,177000.0,8.1986,8.2881,8.1986,8.2791,177000.0
2008-11-26 11:30:00,9.26,9.33,9.24,9.31,176000.0,8.2791,8.3417,8.2612,8.3238,176000.0
2008-11-26 11:40:00,9.31,9.4,9.28,9.39,178200.0,8.3238,8.4043,8.297,8.3953,178200.0
2008-11-26 11:50:00,9.39,9.4,9.33,9.35,156000.0,8.3953,8.4043,8.3417,8.3596,156000.0
2008-11-26 12:00:00,9.35,9.36,9.3,9.33,97800.0,8.3596,8.3685,8.3149,8.3417,97800.0
2008-11-26 12:10:00,9.33,9.38,9.31,9.34,123000.0,8.3417,8.3864,8.3238,8.3506,123000.0
2008-11-26 12:20:00,9.34,9.38,9.33,9.37,83800.0,8.3506,8.3864,8.3417,8.3775,83800.0
2008-11-26 12:30:00,9.36,9.36,9.33,9.34,107600.0,8.3685,8.3685,8.3417,8.3506,107600.0
2008-11-26 12:40:00,9.34,9.4,9.31,9.39,153000.0,8.3506,8.4043,8.3238,8.3953,153000.0
2008-11-26 12:50:00,9.38,9.44,9.38,9.43,65000.0,8.3864,8.44,8.3864,8.4311,65000.0
2008-11-26 13:00:00,9.43,9.5,9.42,9.46,138800.0,8.4311,8.4937,8.4222,8.4579,138800.0
2008-11-26 13:10:00,9.46,9.46,9.4,9.43,96400.0,8.4579,8.4579,8.4043,8.4311,96400.0
2008-11-26 13:20:00,9.44,9.45,9.36,9.38,179000.0,8.44,8.449,8.3685,8.3864,179000.0
2008-11-26 13:30:00,9.38,9.38,9.27,9.35,160800.0,8.3864,8.3864,8.2881,8.3596,160800.0
2008-11-26 13:40:00,9.34,9.35,9.29,9.3,108400.0,8.3506,8.3596,8.3059,8.3149,108400.0
2008-11-26 13:50:00,9.3,9.31,9.22,9.22,197200.0,8.3149,8.3238,8.2433,8.2433,197200.0
2008-11-26 14:00:00,9.24,9.28,9.16,9.28,297400.0,8.2612,8.297,8.1897,8.297,297400.0
2008-11-26 14:10:00,9.27,9.31,9.24,9.3,160600.0,8.2881,8.3238,8.2612,8.3149,160600.0
2008-11-26 14:20:00,9.3,9.35,9.29,9.33,206400.0,8.3149,8.3596,8.3059,8.3417,206400.0
2008-11-26 14:30:00,9.33,9.45,9.33,9.43,167400.0,8.3417,8.449,8.3417,8.4311,167400.0
2008-11-26 14:40:00,9.43,9.47,9.42,9.46,210600.0,8.4311,8.4669,8.4222,8.4579,210600.0
2008-11-26 14:50:00,9.46,9.58,9.46,9.56,227400.0,8.4579,8.5652,8.4579,8.5473,227400.0
2008-11-26 15:00:00,9.56,9.61,9.49,9.49,539200.0,8.5473,8.592,8.4847,8.4847,539200.0
2008-11-26 15:10:00,9.49,9.53,9.47,9.49,634200.0,8.4847,8.5205,8.4669,8.4847,634200.0
2008-11-26 15:20:00,9.49,9.49,9.38,9.44,657400.0,8.4847,8.4847,8.3864,8.44,657400.0
2008-11-26 15:30:00,9.44,9.48,9.4,9.43,330600.0,8.44,8.4758,8.4043,8.4311,330600.0
2008-11-26 15:40:00,9.43,9.44,9.28,9.29,967800.0,8.4311,8.44,8.297,8.3059,967800.0
2008-11-26 15:50:00,9.29,9.4,9.26,9.4,1463200.0,8.3059,8.4043,8.2791,8.4043,1463200.0
2008-11-28 09:30:00,9.21,9.49,9.21,9.35,216000.0,8.2344,8.4847,8.2344,8.3596,216000.0
2008-11-28 09:40:00,9.33,9.4,9.29,9.37,294600.0,8.3417,8.4043,8.3059,8.3775,294600.0
2008-11-28 09:50:00,9.36,9.37,9.26,9.31,247200.0,8.3685,8.3775,8.2791,8.3238,247200.0
2008-11-28 10:00:00,9.31,9.4,9.31,9.36,146600.0,8.3238,8.4043,8.3238,8.3685,146600.0
2008-11-28 10:10:00,9.37,9.45,9.36,9.45,264400.0,8.3775,8.449,8.3685,8.449,264400.0
2008-11-28 10:20:00,9.45,9.55,9.45,9.47,212200.0,8.449,8.5384,8.449,8.4669,212200.0
2008-11-28 10:30:00,9.47,9.47,9.35,9.36,191400.0,8.4669,8.4669,8.3596,8.3685,191400.0
2008-11-28 10:40:00,9.35,9.38,9.31,9.35,151600.0,8.3596,8.3864,8.3238,8.3596,151600.0
2008-11-28 10:50:00,9.35,9.4,9.34,9.39,130000.0,8.3596,8.4043,8.3506,8.3953,130000.0
2008-11-28 11:00:00,9.4,9.46,9.38,9.45,162600.0,8.4043,8.4579,8.3864,8.449,162600.0
2008-11-28 11:10:00,9.45,9.46,9.36,9.36,193000.0,8.449,8.4579,8.3685,8.3685,193000.0
2008-11-28 11:20:00,9.36,9.45,9.31,9.43,162000.0,8.3685,8.449,8.3238,8.4311,162000.0
2008-11-28 11:30:00,9.43,9.43,9.33,9.33,116000.0,8.4311,8.4311,8.3417,8.3417,116000.0
2008-11-28 11:40:00,9.33,9.41,9.32,9.41,101600.0,8.3417,8.4132,8.3328,8.4132,101600.0
2008-11-28 11:50:00,9.42,9.52,9.41,9.52,166400.0,8.4222,8.5116,8.4132,8.5116,166400.0
2008-11-28 12:00:00,9.52,9.52,9.48,9.49,157000.0,8.5116,8.5116,8.4758,8.4847,157000.0
2008-11-28 12:10:00,9.48,9.55,9.47,9.49,117600.0,8.4758,8.5384,8.4669,8.4847,117600.0
2008-11-28 12:20:00,9.49,9.52,9.49,9.51,84200.0,8.4847,8.5116,8.4847,8.5026,84200.0
2008-11-28 12:30:00,9.51,9.51,9.49,9.49,95000.0,8.5026,8.5026,8.4847,8.4847,95000.0
2008-11-28 12:40:00,9.49,9.54,9.49,9.49,219600.0,8.4847,8.5295,8.4847,8.4847,219600.0
2008-11-28 12:50:00,9.5,9.6,9.44,9.6,408400.0,8.4937,8.5831,8.44,8.5831,408400.0
2008-12-01 09:30:00,9.22,9.41,9.05,9.2,372000.0,8.2433,8.4132,8.0914,8.2255,372000.0
2008-12-01 09:40:00,9.2,9.31,9.1,9.17,339600.0,8.2255,8.3238,8.1361,8.1986,339600.0
2008-12-01 09:50:00,9.17,9.19,9.05,9.11,451400.0,8.1986,8.2165,8.0914,8.145,451400.0
2008-12-01 10:00:00,9.11,9.22,9.06,9.21,460600.0,8.145,8.2433,8.1003,8.2344,460600.0
2008-12-01 10:10:00,9.2,9.33,9.16,9.22,404600.0,8.2255,8.3417,8.1897,8.2433,404600.0
2008-12-01 10:20:00,9.21,9.28,9.12,9.14,183400.0,8.2344,8.297,8.1539,8.1718,183400.0
2008-12-01 10:30:00,9.13,9.15,9.07,9.1,229600.0,8.1629,8.1808,8.1092,8.1361,229600.0
2008-12-01 10:40:00,9.09,9.13,9.02,9.02,188800.0,8.1271,8.1629,8.0645,8.0645,188800.0
2008-12-01 10:50:00,9.02,9.06,8.99,8.99,182200.0,8.0645,8.1003,8.0377,8.0377,182200.0
2008-12-01 11:00:00,8.99,9.0,8.9,8.9,156400.0,8.0377,8.0467,7.9572,7.9572,156400.0
2008-12-01 11:10:00,8.9,9.01,8.9,8.99,127200.0,7.9572,8.0556,7.9572,8.0377,127200.0
2008-12-01 11:20:00,8.98,9.02,8.91,8.93,149000.0,8.0288,8.0645,7.9662,7.9841,149000.0
2008-12-01 11:30:00,8.92,9.05,8.92,9.01,129600.0,7.9751,8.0914,7.9751,8.0556,129600.0
2008-12-01 11:40:00,9.01,9.06,8.99,9.02,149000.0,8.0556,8.1003,8.0377,8.0645,149000.0
2008-12-01 11:50:00,9.02,9.06,8.99,9.06,177000.0,8.0645,8.1003,8.0377,8.1003,177000.0
2008-12-01 12:00:00,9.06,9.06,8.99,9.01,144200.0,8.1003,8.1003,8.0377,8.0556,144200.0
2008-12-01 12:10:00,9.01,9.04,8.96,8.97,156200.0,8.0556,8.0824,8.0109,8.0198,156200.0
2008-12-01 12:20:00,8.97,8.97,8.88,8.92,113600.0,8.0198,8.0198,7.9394,7.9751,113600.0
2008-12-01 12:30:00,8.92,8.97,8.87,8.88,121800.0,7.9751,8.0198,7.9304,7.9394,121800.0
2008-12-01 12:40:00,8.88,8.99,8.87,8.98,184400.0,7.9394,8.0377,7.9304,8.0288,184400.0
2008-12-01 12:50:00,8.99,8.99,8.89,8.91,166400.0,8.0377,8.0377,7.9483,7.9662,166400.0
2008-12-01 13:00:00,8.91,8.99,8.91,8.95,92200.0,7.9662,8.0377,7.9662,8.0019,92200.0
2008-12-01 13:10:00,8.96,9.04,8.95,9.03,132400.0,8.0109,8.0824,8.0019,8.0735,132400.0
2008-12-01 13:20:00,9.04,9.06,8.97,8.99,189400.0,8.0824,8.1003,8.0198,8.0377,189400.0
2008-12-01 13:30:00,8.99,9.14,8.98,9.05,343000.0,8.0377,8.1718,8.0288,8.0914,343000.0
2008-12-01 13:40:00,9.06,9.1,8.98,8.99,330600.0,8.1003,8.1361,8.0288,8.0377,330600.0
2008-12-01 13:50:00,8.99,9.06,8.94,9.06,217800.0,8.0377,8.1003,7.993,8.1003,217800.0
2008-12-01 14:00:00,9.06,9.07,8.99,9.05,200000.0,8.1003,8.1092,8.0377,8.0914,200000.0
2008-12-01 14:10:00,9.06,9.1,8.99,9.03,195400.0,8.1003,8.1361,8.0377,8.0735,195400.0
2008-12-01 14:20:00,9.03,9.08,8.99,9.04,166000.0,8.0735,8.1182,8.0377,8.0824,166000.0
2008-12-01 14:30:00,9.05,9.12,9.02,9.03,182800.0,8.0914,8.1539,8.0645,8.0735,182800.0
2008-12-01 14:40:00,9.03,9.13,9.01,9.09,247200.0,8.0735,8.1629,8.0556,8.1271,247200.0
2008-12-01 14:50:00,9.09,9.19,9.05,9.08,176400.0,8.1271,8.2165,8.0914,8.1182,176400.0
2008-12-01 15:00:00,9.07,9.1,9.02,9.02,218200.0,8.1092,8.1361,8.0645,8.0645,218200.0
2008-12-01 15:10:00,9.02,9.07,9.01,9.03,171800.0,8.0645,8.1092,8.0556,8.0735,171800.0
2008-12-01 15:20:00,9.03,9.03,8.96,8.97,215000.0,8.0735,8.0735,8.0109,8.0198,215000.0
2008-12-01 15:30:00,8.97,9.0,8.93,8.95,332000.0,8.0198,8.0467,7.9841,8.0019,332000.0
2008-12-01 15:40:00,8.94,8.97,8.85,8.9,294200.0,7.993,8.0198,7.9125,7.9572,294200.0
2008-12-01 15:50:00,8.9,8.9,8.77,8.78,653200.0,7.9572,7.9572,7.841,7.85,653200.0
2008-12-02 09:30:00,8.96,8.97,8.79,8.81,147200.0,8.0109,8.0198,7.8589,7.8768,147200.0
2008-12-02 09:40:00,8.8,8.84,8.6,8.78,217600.0,7.8678,7.9036,7.689,7.85,217600.0
2008-12-02 09:50:00,8.77,8.82,8.69,8.78,341200.0,7.841,7.8857,7.7695,7.85,341200.0
2008-12-02 10:00:00,8.78,8.91,8.76,8.88,248600.0,7.85,7.9662,7.8321,7.9394,248600.0
2008-12-02 10:10:00,8.88,8.97,8.85,8.9,279800.0,7.9394,8.0198,7.9125,7.9572,279800.0
2008-12-02 10:20:00,8.9,8.99,8.87,8.92,186400.0,7.9572,8.0377,7.9304,7.9751,186400.0
2008-12-02 10:30:00,8.93,9.03,8.92,9.03,122400.0,7.9841,8.0735,7.9751,8.0735,122400.0
2008-12-02 10:40:00,9.02,9.06,8.97,8.98,145000.0,8.0645,8.1003,8.0198,8.0288,145000.0
2008-12-02 10:50:00,8.98,9.05,8.97,8.99,175800.0,8.0288,8.0914,8.0198,8.0377,175800.0
2008-12-02 11:00:00,8.99,9.01,8.94,8.96,107600.0,8.0377,8.0556,7.993,8.0109,107600.0
2008-12-02 11:10:00,8.97,8.99,8.91,8.93,91400.0,8.0198,8.0377,7.9662,7.9841,91400.0
2008-12-02 11:20:00,8.92,9.01,8.92,8.99,119200.0,7.9751,8.0556,7.9751,8.0377,119200.0
2008-12-02 11:30:00,8.99,9.03,8.94,8.94,94200.0,8.0377,8.0735,7.993,7.993,94200.0
2008-12-02 11:40:00,8.94,9.03,8.93,9.01,126600.0,7.993,8.0735,7.9841,8.0556,126600.0
2008-12-02 11:50:00,9.01,9.03,8.97,8.99,163000.0,8.0556,8.0735,8.0198,8.0377,163000.0
2008-12-02 12:00:00,8.99,8.99,8.95,8.97,94400.0,8.0377,8.0377,8.0019,8.0198,94400.0
2008-12-02 12:10:00,8.97,8.97,8.95,8.95,70600.0,8.0198,8.0198,8.0019,8.0019,70600.0
2008-12-02 12:20:00,8.95,9.03,8.95,9.03,103400.0,8.0019,8.0735,8.0019,8.0735,103400.0
2008-12-02 12:30:00,9.03,9.04,8.98,8.99,88000.0,8.0735,8.0824,8.0288,8.0377,88000.0
2008-12-02 12:40:00,8.99,9.02,8.97,9.0,113400.0,8.0377,8.0645,8.0198,8.0467,113400.0
2008-12-02 12:50:00,9.01,9.02,8.97,9.0,66600.0,8.0556,8.0645,8.0198,8.0467,66600.0
2008-12-02 13:00:00,9.0,9.01,8.95,8.95,121200.0,8.0467,8.0556,8.0019,8.0019,121200.0
2008-12-02 13:10:00,8.95,9.02,8.94,8.98,77800.0,8.0019,8.0645,7.993,8.0288,77800.0
2008-12-02 13:20:00,8.98,8.98,8.93,8.96,97800.0,8.0288,8.0288,7.9841,8.0109,97800.0
2008-12-02 13:30:00,8.96,8.96,8.85,8.87,124800.0,8.0109,8.0109,7.9125,7.9304,124800.0
2008-12-02 13:40:00,8.87,8.9,8.85,8.87,97200.0,7.9304,7.9572,7.9125,7.9304,97200.0
2008-12-02 13:50:00,8.87,8.87,8.8,8.81,151200.0,7.9304,7.9304,7.8678,7.8768,151200.0
2008-12-02 14:00:00,8.8,8.81,8.67,8.68,182800.0,7.8678,7.8768,7.7516,7.7605,182800.0
2008-12-02 14:10:00,8.69,8.74,8.67,8.72,193800.0,7.7695,7.8142,7.7516,7.7963,193800.0
2008-12-02 14:20:00,8.71,8.71,8.61,8.66,138600.0,7.7874,7.7874,7.698,7.7427,138600.0
2008-12-02 14:30:00,8.67,8.79,8.64,8.77,206600.0,7.7516,7.8589,7.7248,7.841,206600.0
2008-12-02 14:40:00,8.77,8.79,8.73,8.75,110400.0,7.841,7.8589,7.8053,7.8231,110400.0
2008-12-02 14:50:00,8.74,8.86,8.73,8.84,185400.0,7.8142,7.9215,7.8053,7.9036,185400.0
2008-12-02 15:00:00,8.84,8.84,8.71,8.72,184200.0,7.9036,7.9036,7.7874,7.7963,184200.0
2008-12-02 15:10:00,8.72,8.85,8.7,8.85,97600.0,7.7963,7.9125,7.7784,7.9125,97600.0
2008-12-02 15:20:00,8.86,8.97,8.84,8.91,190600.0,7.9215,8.0198,7.9036,7.9662,190600.0
2008-12-02 15:30:00,8.91,8.98,8.9,8.92,194200.0,7.9662,8.0288,7.9572,7.9751,194200.0
2008-12-02 15:40:00,8.93,8.94,8.8,8.81,235400.0,7.9841,7.993,7.8678,7.8768,235400.0
2008-12-02 15:50:00,8.82,9.05,8.79,9.05,997800.0,7.8857,8.0914,7.8589,8.0914,997800.0
2008-12-03 09:30:00,8.74,8.93,8.69,8.82,224000.0,7.8142,7.9841,7.7695,7.8857,224000.0
2008-12-03 09:40:00,8.85,8.85,8.69,8.76,364800.0,7.9125,7.9125,7.7695,7.8321,364800.0
2008-12-03 09:50:00,8.77,8.85,8.71,8.8,296000.0,7.841,7.9125,7.7874,7.8678,296000.0
2008-12-03 10:00:00,8.8,8.94,8.72,8.9,220200.0,7.8678,7.993,7.7963,7.9572,220200.0
2008-12-03 10:10:00,8.89,8.99,8.85,8.91,267200.0,7.9483,8.0377,7.9125,7.9662,267200.0
2008-12-03 10:20:00,8.9,9.06,8.86,9.02,296000.0,7.9572,8.1003,7.9215,8.0645,296000.0
2008-12-03 10:30:00,9.02,9.15,8.99,9.09,206200.0,8.0645,8.1808,8.0377,8.1271,206200.0
2008-12-03 10:40:00,9.09,9.22,9.05,9.19,212200.0,8.1271,8.2433,8.0914,8.2165,212200.0
2008-12-03 10:50:00,9.18,9.31,9.16,9.26,184200.0,8.2076,8.3238,8.1897,8.2791,184200.0
2008-12-03 11:00:00,9.27,9.29,9.17,9.21,204400.0,8.2881,8.3059,8.1986,8.2344,204400.0
2008-12-03 11:10:00,9.21,9.4,9.2,9.35,349200.0,8.2344,8.4043,8.2255,8.3596,349200.0
2008-12-03 11:20:00,9.35,9.4,9.27,9.28,257200.0,8.3596,8.4043,8.2881,8.297,257200.0
2008-12-03 11:30:00,9.28,9.35,9.25,9.33,226600.0,8.297,8.3596,8.2702,8.3417,226600.0
2008-12-03 11:40:00,9.33,9.39,9.25,9.28,150600.0,8.3417,8.3953,8.2702,8.297,150600.0
2008-12-03 11:50:00,9.27,9.38,9.26,9.36,141600.0,8.2881,8.3864,8.2791,8.3685,141600.0
2008-12-03 12:00:00,9.36,9.36,9.2,9.21,124600.0,8.3685,8.3685,8.2255,8.2344,124600.0
2008-12-03 12:10:00,9.22,9.27,9.17,9.17,63000.0,8.2433,8.2881,8.1986,8.1986,63000.0
2008-12-03 12:20:00,9.17,9.27,9.15,9.24,65000.0,8.1986,8.2881,8.1808,8.2612,65000.0
2008-12-03 12:30:00,9.26,9.31,9.26,9.31,73000.0,8.2791,8.3238,8.2791,8.3238,73000.0
2008-12-03 12:40:00,9.31,9.31,9.18,9.21,92400.0,8.3238,8.3238,8.2076,8.2344,92400.0
2008-12-03 12:50:00,9.21,9.28,9.19,9.21,50200.0,8.2344,8.297,8.2165,8.2344,50200.0
2008-12-03 13:00:00,9.22,9.22,9.19,9.19,28400.0,8.2433,8.2433,8.2165,8.2165,28400.0
2008-12-03 13:10:00,9.2,9.22,9.18,9.19,44400.0,8.2255,8.2433,8.2076,8.2165,44400.0
2008-12-03 13:20:00,9.2,9.22,9.09,9.11,169000.0,8.2255,8.2433,8.1271,8.145,169000.0
2008-12-03 13:30:00,9.11,9.13,9.07,9.08,190800.0,8.145,8.1629,8.1092,8.1182,190800.0
2008-12-03 13:40:00,9.08,9.08,8.97,9.02,142600.0,8.1182,8.1182,8.0198,8.0645,142600.0
2008-12-03 13:50:00,9.01,9.02,8.95,8.97,173400.0,8.0556,8.0645,8.0019,8.0198,173400.0
2008-12-03 14:00:00,8.97,9.03,8.92,8.99,213000.0,8.0198,8.0735,7.9751,8.0377,213000.0
2008-12-03 14:10:00,8.99,9.05,8.96,9.03,197000.0,8.0377,8.0914,8.0109,8.0735,197000.0
2008-12-03 14:20:00,9.04,9.13,9.02,9.08,405200.0,8.0824,8.1629,8.0645,8.1182,405200.0
2008-12-03 14:30:00,9.08,9.2,9.08,9.1,491800.0,8.1182,8.2255,8.1182,8.1361,491800.0
2008-12-03 14:40:00,9.11,9.22,9.11,9.17,298200.0,8.145,8.2433,8.145,8.1986,298200.0
2008-12-03 14:50:00,9.16,9.24,9.1,9.11,384200.0,8.1897,8.2612,8.1361,8.145,384200.0
2008-12-03 15:00:00,9.11,9.2,9.05,9.17,350600.0,8.145,8.2255,8.0914,8.1986,350600.0
2008-12-03 15:10:00,9.17,9.19,9.05,9.11,441200.0,8.1986,8.2165,8.0914,8.145,441200.0
2008-12-03 15:20:00,9.11,9.17,9.06,9.13,376400.0,8.145,8.1986,8.1003,8.1629,376400.0
2008-12-03 15:30:00,9.14,9.26,9.08,9.25,560600.0,8.1718,8.2791,8.1182,8.2702,560600.0
2008-12-03 15:40:00,9.25,9.35,9.21,9.3,620200.0,8.2702,8.3596,8.2344,8.3149,620200.0
2008-12-03 15:50:00,9.29,9.38,9.27,9.38,766000.0,8.3059,8.3864,8.2881,8.3864,766000.0
2008-12-04 09:30:00,9.05,9.38,9.0,9.06,235000.0,8.0914,8.3864,8.0467,8.1003,235000.0
2008-12-04 09:40:00,9.06,9.2,9.0,9.06,296800.0,8.1003,8.2255,8.0467,8.1003,296800.0
2008-12-04 09:50:00,9.06,9.11,8.96,8.99,331400.0,8.1003,8.145,8.0109,8.0377,331400.0
2008-12-04 10:00:00,8.98,9.02,8.88,8.93,314000.0,8.0288,8.0645,7.9394,7.9841,314000.0
2008-12-04 10:10:00,8.92,8.99,8.88,8.94,236800.0,7.9751,8.0377,7.9394,7.993,236800.0
2008-12-04 10:20:00,8.94,9.05,8.92,8.95,277400.0,7.993,8.0914,7.9751,8.0019,277400.0
2008-12-04 10:30:00,8.95,9.04,8.94,9.03,280600.0,8.0019,8.0824,7.993,8.0735,280600.0
2008-12-04 10:40:00,9.03,9.1,8.97,8.99,174800.0,8.0735,8.1361,8.0198,8.0377,174800.0
2008-12-04 10:50:00,8.99,9.15,8.96,9.12,142000.0,8.0377,8.1808,8.0109,8.1539,142000.0
2008-12-04 11:00:00,9.12,9.13,8.97,8.99,139200.0,8.1539,8.1629,8.0198,8.0377,139200.0
2008-12-04 11:10:00,8.99,9.04,8.94,9.01,105400.0,8.0377,8.0824,7.993,8.0556,105400.0
2008-12-04 11:20:00,8.99,9.03,8.96,8.97,176800.0,8.0377,8.0735,8.0109,8.0198,176800.0
2008-12-04 11:30:00,8.97,8.97,8.9,8.93,145000.0,8.0198,8.0198,7.9572,7.9841,145000.0
2008-12-04 11:40:00,8.93,8.93,8.84,8.86,182400.0,7.9841,7.9841,7.9036,7.9215,182400.0
2008-12-04 11:50:00,8.86,8.93,8.83,8.87,186200.0,7.9215,7.9841,7.8947,7.9304,186200.0
2008-12-04 12:00:00,8.87,8.88,8.79,8.79,140400.0,7.9304,7.9394,7.8589,7.8589,140400.0
2008-12-04 12:10:00,8.79,8.8,8.69,8.69,240600.0,7.8589,7.8678,7.7695,7.7695,240600.0
2008-12-04 12:20:00,8.69,8.72,8.65,8.65,242800.0,7.7695,7.7963,7.7337,7.7337,242800.0
2008-12-04 12:30:00,8.65,8.65,8.54,8.59,606800.0,7.7337,7.7337,7.6354,7.6801,606800.0
2008-12-04 12:40:00,8.59,8.59,8.47,8.51,362400.0,7.6801,7.6801,7.5728,7.6086,362400.0
2008-12-04 12:50:00,8.52,8.55,8.49,8.55,223000.0,7.6175,7.6443,7.5907,7.6443,223000.0
2008-12-04 13:00:00,8.54,8.54,8.41,8.43,351200.0,7.6354,7.6354,7.5191,7.537,351200.0
2008-12-04 13:10:00,8.42,8.42,8.35,8.42,363800.0,7.5281,7.5281,7.4655,7.5281,363800.0
2008-12-04 13:20:00,8.41,8.44,8.38,8.38,447400.0,7.5191,7.546,7.4923,7.4923,447400.0
2008-12-04 13:30:00,8.38,8.47,8.37,8.4,426200.0,7.4923,7.5728,7.4834,7.5102,426200.0
2008-12-04 13:40:00,8.4,8.44,8.37,8.44,419800.0,7.5102,7.546,7.4834,7.546,419800.0
2008-12-04 13:50:00,8.44,8.5,8.42,8.49,419200.0,7.546,7.5996,7.5281,7.5907,419200.0
2008-12-04 14:00:00,8.49,8.54,8.49,8.54,235800.0,7.5907,7.6354,7.5907,7.6354,235800.0
2008-12-04 14:10:00,8.54,8.57,8.48,8.49,220800.0,7.6354,7.6622,7.5817,7.5907,220800.0
2008-12-04 14:20:00,8.49,8.49,8.4,8.42,455600.0,7.5907,7.5907,7.5102,7.5281,455600.0
2008-12-04 14:30:00,8.42,8.47,8.41,8.42,393800.0,7.5281,7.5728,7.5191,7.5281,393800.0
2008-12-04 14:40:00,8.41,8.42,8.27,8.28,586200.0,7.5191,7.5281,7.394,7.4029,586200.0
2008-12-04 14:50:00,8.28,8.29,8.2,8.2,626400.0,7.4029,7.4119,7.3314,7.3314,626400.0
2008-12-04 15:00:00,8.2,8.22,7.95,7.97,829400.0,7.3314,7.3493,7.1079,7.1258,829400.0
2008-12-04 15:10:00,7.97,8.01,7.86,7.89,917400.0,7.1258,7.1615,7.0274,7.0542,917400.0
2008-12-04 15:20:00,7.89,7.91,7.75,7.79,996800.0,7.0542,7.0721,6.9291,6.9648,996800.0
2008-12-04 15:30:00,7.79,7.82,7.75,7.81,1047200.0,6.9648,6.9916,6.9291,6.9827,1047200.0
2008-12-04 15:40:00,7.8,7.92,7.79,7.88,1136200.0,6.9738,7.0811,6.9648,7.0453,1136200.0
2008-12-04 15:50:00,7.88,7.99,7.76,7.98,1739000.0,7.0453,7.1436,6.938,7.1347,1739000.0
2008-12-05 09:30:00,7.87,8.02,7.81,7.99,283000.0,7.0363,7.1705,6.9827,7.1436,283000.0
2008-12-05 09:40:00,7.99,8.04,7.79,7.8,357800.0,7.1436,7.1883,6.9648,6.9738,357800.0
2008-12-05 09:50:00,7.79,7.9,7.72,7.76,343800.0,6.9648,7.0632,6.9022,6.938,343800.0
2008-12-05 10:00:00,7.75,7.83,7.74,7.79,345400.0,6.9291,7.0006,6.9201,6.9648,345400.0
2008-12-05 10:10:00,7.8,7.8,7.71,7.76,410400.0,6.9738,6.9738,6.8933,6.938,410400.0
2008-12-05 10:20:00,7.76,7.8,7.7,7.79,339000.0,6.938,6.9738,6.8844,6.9648,339000.0
2008-12-05 10:30:00,7.79,7.86,7.77,7.83,407200.0,6.9648,7.0274,6.9469,7.0006,407200.0
2008-12-05 10:40:00,7.84,7.92,7.79,7.91,384600.0,7.0095,7.0811,6.9648,7.0721,384600.0
2008-12-05 10:50:00,7.91,7.99,7.88,7.96,336400.0,7.0721,7.1436,7.0453,7.1168,336400.0
2008-12-05 11:00:00,7.96,7.98,7.93,7.97,211000.0,7.1168,7.1347,7.09,7.1258,211000.0
2008-12-05 11:10:00,7.97,8.02,7.96,8.01,280000.0,7.1258,7.1705,7.1168,7.1615,280000.0
2008-12-05 11:20:00,8.02,8.09,8.0,8.08,605000.0,7.1705,7.233,7.1526,7.2241,605000.0
2008-12-05 11:30:00,8.08,8.13,8.08,8.13,343000.0,7.2241,7.2688,7.2241,7.2688,343000.0
2008-12-05 11:40:00,8.13,8.22,8.13,8.15,276000.0,7.2688,7.3493,7.2688,7.2867,276000.0
2008-12-05 11:50:00,8.15,8.3,8.15,8.26,627600.0,7.2867,7.4208,7.2867,7.385,627600.0
2008-12-05 12:00:00,8.26,8.34,8.26,8.33,458200.0,7.385,7.4566,7.385,7.4476,458200.0
2008-12-05 12:10:00,8.33,8.33,8.27,8.29,290400.0,7.4476,7.4476,7.394,7.4119,290400.0
2008-12-05 12:20:00,8.29,8.33,8.27,8.33,200200.0,7.4119,7.4476,7.394,7.4476,200200.0
2008-12-05 12:30:00,8.33,8.34,8.18,8.22,202000.0,7.4476,7.4566,7.3135,7.3493,202000.0
2008-12-05 12:40:00,8.22,8.27,8.21,8.22,356000.0,7.3493,7.394,7.3403,7.3493,356000.0
2008-12-05 12:50:00,8.21,8.22,8.14,8.16,203800.0,7.3403,7.3493,7.2777,7.2956,203800.0
2008-12-05 13:00:00,8.16,8.28,8.16,8.26,135000.0,7.2956,7.4029,7.2956,7.385,135000.0
2008-12-05 13:10:00,8.26,8.31,8.26,8.28,287200.0,7.385,7.4297,7.385,7.4029,287200.0
2008-12-05 13:20:00,8.28,8.32,8.26,8.27,115800.0,7.4029,7.4387,7.385,7.394,115800.0
2008-12-05 13:30:00,8.26,8.3,8.25,8.28,162200.0,7.385,7.4208,7.3761,7.4029,162200.0
2008-12-05 13:40:00,8.28,8.42,8.27,8.41,234800.0,7.4029,7.5281,7.394,7.5191,234800.0
2008-12-05 13:50:00,8.41,8.55,8.41,8.47,421000.0,7.5191,7.6443,7.5191,7.5728,421000.0
2008-12-05 14:00:00,8.47,8.51,8.36,8.36,209200.0,7.5728,7.6086,7.4744,7.4744,209200.0
2008-12-05 14:10:00,8.35,8.39,8.31,8.36,176200.0,7.4655,7.5013,7.4297,7.4744,176200.0
2008-12-05 14:20:00,8.36,8.46,8.35,8.4,215400.0,7.4744,7.5639,7.4655,7.5102,215400.0
2008-12-05 14:30:00,8.4,8.54,8.38,8.53,249000.0,7.5102,7.6354,7.4923,7.6264,249000.0
2008-12-05 14:40:00,8.53,8.71,8.53,8.69,375600.0,7.6264,7.7874,7.6264,7.7695,375600.0
2008-12-05 14:50:00,8.69,8.76,8.66,8.67,440000.0,7.7695,7.8321,7.7427,7.7516,440000.0
2008-12-05 15:00:00,8.67,8.72,8.52,8.56,385600.0,7.7516,7.7963,7.6175,7.6533,385600.0
2008-12-05 15:10:00,8.55,8.72,8.54,8.69,454200.0,7.6443,7.7963,7.6354,7.7695,454200.0
2008-12-05 15:20:00,8.7,8.72,8.59,8.71,349800.0,7.7784,7.7963,7.6801,7.7874,349800.0
2008-12-05 15:30:00,8.7,8.81,8.7,8.79,525400.0,7.7784,7.8768,7.7784,7.8589,525400.0
2008-12-05 15:40:00,8.79,8.85,8.71,8.74,680200.0,7.8589,7.9125,7.7874,7.8142,680200.0
2008-12-05 15:50:00,8.74,9.1,8.74,8.86,1174000.0,7.8142,8.1361,7.8142,7.9215,1174000.0
2008-12-08 09:30:00,8.76,9.05,8.62,8.99,315200.0,7.8321,8.0914,7.7069,8.0377,315200.0
2008-12-08 09:40:00,9.01,9.11,8.99,9.08,248000.0,8.0556,8.145,8.0377,8.1182,248000.0
2008-12-08 09:50:00,9.08,9.09,8.88,8.96,416400.0,8.1182,8.1271,7.9394,8.0109,416400.0
2008-12-08 10:00:00,8.97,9.1,8.93,9.07,329400.0,8.0198,8.1361,7.9841,8.1092,329400.0
2008-12-08 10:10:00,9.07,9.08,8.96,9.0,207800.0,8.1092,8.1182,8.0109,8.0467,207800.0
2008-12-08 10:20:00,8.99,9.06,8.97,9.02,271400.0,8.0377,8.1003,8.0198,8.0645,271400.0
2008-12-08 10:30:00,9.02,9.03,8.97,9.03,237400.0,8.0645,8.0735,8.0198,8.0735,237400.0
2008-12-08 10:40:00,9.03,9.09,9.02,9.02,232000.0,8.0735,8.1271,8.0645,8.0645,232000.0
2008-12-08 10:50:00,9.03,9.13,9.03,9.11,302400.0,8.0735,8.1629,8.0735,8.145,302400.0
2008-12-08 11:00:00,9.11,9.13,9.02,9.04,280200.0,8.145,8.1629,8.0645,8.0824,280200.0
2008-12-08 11:10:00,9.03,9.06,8.96,9.04,392200.0,8.0735,8.1003,8.0109,8.0824,392200.0
2008-12-08 11:20:00,9.03,9.05,9.01,9.03,141000.0,8.0735,8.0914,8.0556,8.0735,141000.0
2008-12-08 11:30:00,9.03,9.11,8.97,9.07,409400.0,8.0735,8.145,8.0198,8.1092,409400.0
2008-12-08 11:40:00,9.06,9.06,8.99,9.04,119600.0,8.1003,8.1003,8.0377,8.0824,119600.0
2008-12-08 11:50:00,9.04,9.06,9.01,9.02,74200.0,8.0824,8.1003,8.0556,8.0645,74200.0
2008-12-08 12:00:00,9.02,9.05,8.97,8.97,97800.0,8.0645,8.0914,8.0198,8.0198,97800.0
2008-12-08 12:10:00,8.97,8.99,8.95,8.99,117200.0,8.0198,8.0377,8.0019,8.0377,117200.0
2008-12-08 12:20:00,8.98,9.05,8.98,9.02,126800.0,8.0288,8.0914,8.0288,8.0645,126800.0
2008-12-08 12:30:00,9.02,9.03,8.99,9.01,73400.0,8.0645,8.0735,8.0377,8.0556,73400.0
2008-12-08 12:40:00,9.01,9.04,8.99,8.99,62200.0,8.0556,8.0824,8.0377,8.0377,62200.0
2008-12-08 12:50:00,8.99,9.05,8.95,9.03,195200.0,8.0377,8.0914,8.0019,8.0735,195200.0
2008-12-08 13:00:00,9.04,9.12,9.04,9.12,116600.0,8.0824,8.1539,8.0824,8.1539,116600.0
2008-12-08 13:10:00,9.12,9.13,9.05,9.06,213800.0,8.1539,8.1629,8.0914,8.1003,213800.0
2008-12-08 13:20:00,9.06,9.11,9.05,9.08,204400.0,8.1003,8.145,8.0914,8.1182,204400.0
2008-12-08 13:30:00,9.08,9.08,9.02,9.06,426400.0,8.1182,8.1182,8.0645,8.1003,426400.0
2008-12-08 13:40:00,9.06,9.09,9.06,9.08,282000.0,8.1003,8.1271,8.1003,8.1182,282000.0
2008-12-08 13:50:00,9.08,9.09,9.04,9.08,273200.0,8.1182,8.1271,8.0824,8.1182,273200.0
2008-12-08 14:00:00,9.08,9.13,9.08,9.13,171800.0,8.1182,8.1629,8.1182,8.1629,171800.0
2008-12-08 14:10:00,9.13,9.15,9.12,9.14,120200.0,8.1629,8.1808,8.1539,8.1718,120200.0
2008-12-08 14:20:00,9.13,9.17,9.13,9.16,219600.0,8.1629,8.1986,8.1629,8.1897,219600.0
2008-12-08 14:30:00,9.17,9.18,9.13,9.17,153800.0,8.1986,8.2076,8.1629,8.1986,153800.0
2008-12-08 14:40:00,9.17,9.26,9.16,9.22,241600.0,8.1986,8.2791,8.1897,8.2433,241600.0
2008-12-08 14:50:00,9.22,9.23,9.17,9.23,188800.0,8.2433,8.2523,8.1986,8.2523,188800.0
2008-12-08 15:00:00,9.23,9.26,9.19,9.26,190200.0,8.2523,8.2791,8.2165,8.2791,190200.0
2008-12-08 15:10:00,9.24,9.27,9.21,9.22,247600.0,8.2612,8.2881,8.2344,8.2433,247600.0
2008-12-08 15:20:00,9.22,9.26,9.2,9.24,321000.0,8.2433,8.2791,8.2255,8.2612,321000.0
2008-12-08 15:30:00,9.24,9.27,9.18,9.19,389200.0,8.2612,8.2881,8.2076,8.2165,389200.0
2008-12-08 15:40:00,9.19,9.23,9.15,9.18,771400.0,8.2165,8.2523,8.1808,8.2076,771400.0
2008-12-08 15:50:00,9.18,9.27,9.18,9.26,982000.0,8.2076,8.2881,8.2076,8.2791,982000.0
2008-12-09 09:30:00,9.07,9.27,9.01,9.12,153800.0,8.1092,8.2881,8.0556,8.1539,153800.0
2008-12-09 09:40:00,9.12,9.24,9.1,9.17,156600.0,8.1539,8.2612,8.1361,8.1986,156600.0
2008-12-09 09:50:00,9.18,9.22,9.14,9.2,162800.0,8.2076,8.2433,8.1718,8.2255,162800.0
2008-12-09 10:00:00,9.21,9.35,9.2,9.29,269000.0,8.2344,8.3596,8.2255,8.3059,269000.0
2008-12-09 10:10:00,9.28,9.43,9.28,9.4,306400.0,8.297,8.4311,8.297,8.4043,306400.0
2008-12-09 10:20:00,9.42,9.49,9.4,9.44,150400.0,8.4222,8.4847,8.4043,8.44,150400.0
2008-12-09 10:30:00,9.44,9.49,9.44,9.47,96200.0,8.44,8.4847,8.44,8.4669,96200.0
2008-12-09 10:40:00,9.47,9.6,9.45,9.55,255400.0,8.4669,8.5831,8.449,8.5384,255400.0
2008-12-09 10:50:00,9.55,9.59,9.51,9.51,81800.0,8.5384,8.5742,8.5026,8.5026,81800.0
2008-12-09 11:00:00,9.52,9.55,9.49,9.5,213400.0,8.5116,8.5384,8.4847,8.4937,213400.0
2008-12-09 11:10:00,9.51,9.53,9.47,9.51,163200.0,8.5026,8.5205,8.4669,8.5026,163200.0
2008-12-09 11:20:00,9.51,9.55,9.49,9.5,462400.0,8.5026,8.5384,8.4847,8.4937,462400.0
2008-12-09 11:30:00,9.5,9.54,9.42,9.44,475800.0,8.4937,8.5295,8.4222,8.44,475800.0
2008-12-09 11:40:00,9.44,9.49,9.42,9.46,189200.0,8.44,8.4847,8.4222,8.4579,189200.0
2008-12-09 11:50:00,9.47,9.52,9.46,9.47,100000.0,8.4669,8.5116,8.4579,8.4669,100000.0
2008-12-09 12:00:00,9.47,9.54,9.44,9.49,324800.0,8.4669,8.5295,8.44,8.4847,324800.0
2008-12-09 12:10:00,9.49,9.52,9.42,9.47,210400.0,8.4847,8.5116,8.4222,8.4669,210400.0
2008-12-09 12:20:00,9.47,9.49,9.38,9.47,391200.0,8.4669,8.4847,8.3864,8.4669,391200.0
2008-12-09 12:30:00,9.47,9.53,9.47,9.52,374200.0,8.4669,8.5205,8.4669,8.5116,374200.0
2008-12-09 12:40:00,9.52,9.57,9.49,9.49,327000.0,8.5116,8.5563,8.4847,8.4847,327000.0
2008-12-09 12:50:00,9.49,9.55,9.43,9.46,302600.0,8.4847,8.5384,8.4311,8.4579,302600.0
2008-12-09 13:00:00,9.46,9.47,9.4,9.47,166400.0,8.4579,8.4669,8.4043,8.4669,166400.0
2008-12-09 13:10:00,9.46,9.47,9.38,9.38,256600.0,8.4579,8.4669,8.3864,8.3864,256600.0
2008-12-09 13:20:00,9.38,9.4,9.34,9.38,243800.0,8.3864,8.4043,8.3506,8.3864,243800.0
2008-12-09 13:30:00,9.38,9.39,9.33,9.38,199000.0,8.3864,8.3953,8.3417,8.3864,199000.0
2008-12-09 13:40:00,9.38,9.5,9.38,9.48,233400.0,8.3864,8.4937,8.3864,8.4758,233400.0
2008-12-09 13:50:00,9.49,9.49,9.38,9.4,225000.0,8.4847,8.4847,8.3864,8.4043,225000.0
2008-12-09 14:00:00,9.39,9.4,9.31,9.32,174200.0,8.3953,8.4043,8.3238,8.3328,174200.0
2008-12-09 14:10:00,9.32,9.35,9.3,9.34,123600.0,8.3328,8.3596,8.3149,8.3506,123600.0
2008-12-09 14:20:00,9.34,9.34,9.19,9.21,236400.0,8.3506,8.3506,8.2165,8.2344,236400.0
2008-12-09 14:30:00,9.21,9.21,9.13,9.18,356400.0,8.2344,8.2344,8.1629,8.2076,356400.0
2008-12-09 14:40:00,9.17,9.22,9.15,9.2,347400.0,8.1986,8.2433,8.1808,8.2255,347400.0
2008-12-09 14:50:00,9.2,9.26,9.16,9.24,360400.0,8.2255,8.2791,8.1897,8.2612,360400.0
2008-12-09 15:00:00,9.24,9.28,9.18,9.26,511400.0,8.2612,8.297,8.2076,8.2791,511400.0
2008-12-09 15:10:00,9.26,9.27,9.15,9.26,257800.0,8.2791,8.2881,8.1808,8.2791,257800.0
2008-12-09 15:20:00,9.27,9.28,9.1,9.12,408800.0,8.2881,8.297,8.1361,8.1539,408800.0
2008-12-09 15:30:00,9.11,9.15,9.06,9.11,366800.0,8.145,8.1808,8.1003,8.145,366800.0
2008-12-09 15:40:00,9.11,9.18,9.09,9.12,324600.0,8.145,8.2076,8.1271,8.1539,324600.0
2008-12-09 15:50:00,9.13,9.13,9.06,9.11,611800.0,8.1629,8.1629,8.1003,8.145,611800.0
2008-12-10 09:30:00,9.22,9.38,9.17,9.18,146600.0,8.2433,8.3864,8.1986,8.2076,146600.0
2008-12-10 09:40:00,9.18,9.29,9.14,9.21,172800.0,8.2076,8.3059,8.1718,8.2344,172800.0
2008-12-10 09:50:00,9.22,9.29,9.19,9.27,125400.0,8.2433,8.3059,8.2165,8.2881,125400.0
2008-12-10 10:00:00,9.28,9.39,9.25,9.35,254000.0,8.297,8.3953,8.2702,8.3596,254000.0
2008-12-10 10:10:00,9.34,9.44,9.33,9.42,147600.0,8.3506,8.44,8.3417,8.4222,147600.0
2008-12-10 10:20:00,9.43,9.45,9.37,9.38,500400.0,8.4311,8.449,8.3775,8.3864,500400.0
2008-12-10 10:30:00,9.39,9.39,9.3,9.34,342400.0,8.3953,8.3953,8.3149,8.3506,342400.0
2008-12-10 10:40:00,9.35,9.36,9.27,9.29,65800.0,8.3596,8.3685,8.2881,8.3059,65800.0
2008-12-10 10:50:00,9.29,9.3,9.22,9.26,123400.0,8.3059,8.3149,8.2433,8.2791,123400.0
2008-12-10 11:00:00,9.26,9.33,9.24,9.3,126000.0,8.2791,8.3417,8.2612,8.3149,126000.0
2008-12-10 11:10:00,9.31,9.41,9.31,9.41,85800.0,8.3238,8.4132,8.3238,8.4132,85800.0
2008-12-10 11:20:00,9.41,9.41,9.36,9.37,78800.0,8.4132,8.4132,8.3685,8.3775,78800.0
2008-12-10 11:30:00,9.36,9.38,9.33,9.36,305600.0,8.3685,8.3864,8.3417,8.3685,305600.0
2008-12-10 11:40:00,9.36,9.43,9.35,9.42,86000.0,8.3685,8.4311,8.3596,8.4222,86000.0
2008-12-10 11:50:00,9.43,9.46,9.38,9.4,157800.0,8.4311,8.4579,8.3864,8.4043,157800.0
2008-12-10 12:00:00,9.4,9.46,9.4,9.42,54600.0,8.4043,8.4579,8.4043,8.4222,54600.0
2008-12-10 12:10:00,9.43,9.49,9.41,9.44,98600.0,8.4311,8.4847,8.4132,8.44,98600.0
2008-12-10 12:20:00,9.45,9.45,9.34,9.37,218800.0,8.449,8.449,8.3506,8.3775,218800.0
2008-12-10 12:30:00,9.37,9.39,9.32,9.35,53800.0,8.3775,8.3953,8.3328,8.3596,53800.0
2008-12-10 12:40:00,9.35,9.37,9.33,9.35,57800.0,8.3596,8.3775,8.3417,8.3596,57800.0
2008-12-10 12:50:00,9.36,9.38,9.28,9.29,100200.0,8.3685,8.3864,8.297,8.3059,100200.0
2008-12-10 13:00:00,9.28,9.33,9.27,9.31,68200.0,8.297,8.3417,8.2881,8.3238,68200.0
2008-12-10 13:10:00,9.32,9.41,9.32,9.38,94800.0,8.3328,8.4132,8.3328,8.3864,94800.0
2008-12-10 13:20:00,9.38,9.41,9.36,9.37,140800.0,8.3864,8.4132,8.3685,8.3775,140800.0
2008-12-10 13:30:00,9.37,9.38,9.3,9.32,134400.0,8.3775,8.3864,8.3149,8.3328,134400.0
2008-12-10 13:40:00,9.33,9.36,9.3,9.35,170800.0,8.3417,8.3685,8.3149,8.3596,170800.0
2008-12-10 13:50:00,9.35,9.35,9.25,9.28,278800.0,8.3596,8.3596,8.2702,8.297,278800.0
2008-12-10 14:00:00,9.28,9.3,9.24,9.28,249600.0,8.297,8.3149,8.2612,8.297,249600.0
2008-12-10 14:10:00,9.28,9.31,9.27,9.3,121600.0,8.297,8.3238,8.2881,8.3149,121600.0
2008-12-10 14:20:00,9.3,9.31,9.25,9.28,361400.0,8.3149,8.3238,8.2702,8.297,361400.0
2008-12-10 14:30:00,9.28,9.36,9.25,9.35,261200.0,8.297,8.3685,8.2702,8.3596,261200.0
2008-12-10 14:40:00,9.36,9.38,9.29,9.29,315200.0,8.3685,8.3864,8.3059,8.3059,315200.0
2008-12-10 14:50:00,9.28,9.36,9.28,9.3,213800.0,8.297,8.3685,8.297,8.3149,213800.0
2008-12-10 15:00:00,9.3,9.37,9.27,9.35,263800.0,8.3149,8.3775,8.2881,8.3596,263800.0
2008-12-10 15:10:00,9.35,9.4,9.33,9.38,190200.0,8.3596,8.4043,8.3417,8.3864,190200.0
2008-12-10 15:20:00,9.37,9.43,9.33,9.42,278600.0,8.3775,8.4311,8.3417,8.4222,278600.0
2008-12-10 15:30:00,9.42,9.43,9.33,9.35,328400.0,8.4222,8.4311,8.3417,8.3596,328400.0
2008-12-10 15:40:00,9.36,9.43,9.36,9.39,396800.0,8.3685,8.4311,8.3685,8.3953,396800.0
2008-12-10 15:50:00,9.39,9.45,9.37,9.43,808400.0,8.3953,8.449,8.3775,8.4311,808400.0
2008-12-11 09:30:00,9.34,9.37,9.08,9.33,266400.0,8.3506,8.3775,8.1182,8.3417,266400.0
2008-12-11 09:40:00,9.34,9.4,9.3,9.31,312200.0,8.3506,8.4043,8.3149,8.3238,312200.0
2008-12-11 09:50:00,9.3,9.35,9.24,9.26,400800.0,8.3149,8.3596,8.2612,8.2791,400800.0
2008-12-11 10:00:00,9.26,9.28,9.21,9.28,335000.0,8.2791,8.297,8.2344,8.297,335000.0
2008-12-11 10:10:00,9.28,9.4,9.27,9.34,314600.0,8.297,8.4043,8.2881,8.3506,314600.0
2008-12-11 10:20:00,9.36,9.39,9.33,9.33,531200.0,8.3685,8.3953,8.3417,8.3417,531200.0
2008-12-11 10:30:00,9.33,9.39,9.31,9.37,317400.0,8.3417,8.3953,8.3238,8.3775,317400.0
2008-12-11 10:40:00,9.37,9.39,9.31,9.38,168800.0,8.3775,8.3953,8.3238,8.3864,168800.0
2008-12-11 10:50:00,9.38,9.4,9.3,9.31,149600.0,8.3864,8.4043,8.3149,8.3238,149600.0
2008-12-11 11:00:00,9.31,9.35,9.31,9.34,144400.0,8.3238,8.3596,8.3238,8.3506,144400.0
2008-12-11 11:10:00,9.33,9.36,9.27,9.29,277600.0,8.3417,8.3685,8.2881,8.3059,277600.0
2008-12-11 11:20:00,9.3,9.31,9.24,9.27,102400.0,8.3149,8.3238,8.2612,8.2881,102400.0
2008-12-11 11:30:00,9.27,9.3,9.24,9.28,94600.0,8.2881,8.3149,8.2612,8.297,94600.0
2008-12-11 11:40:00,9.29,9.35,9.28,9.35,62400.0,8.3059,8.3596,8.297,8.3596,62400.0
2008-12-11 11:50:00,9.35,9.36,9.33,9.34,65200.0,8.3596,8.3685,8.3417,8.3506,65200.0
2008-12-11 12:00:00,9.34,9.38,9.33,9.38,72000.0,8.3506,8.3864,8.3417,8.3864,72000.0
2008-12-11 12:10:00,9.38,9.38,9.34,9.36,49000.0,8.3864,8.3864,8.3506,8.3685,49000.0
2008-12-11 12:20:00,9.37,9.38,9.32,9.33,41600.0,8.3775,8.3864,8.3328,8.3417,41600.0
2008-12-11 12:30:00,9.33,9.38,9.33,9.33,54800.0,8.3417,8.3864,8.3417,8.3417,54800.0
2008-12-11 12:40:00,9.33,9.37,9.33,9.36,52600.0,8.3417,8.3775,8.3417,8.3685,52600.0
2008-12-11 12:50:00,9.36,9.4,9.35,9.38,75400.0,8.3685,8.4043,8.3596,8.3864,75400.0
2008-12-11 13:00:00,9.37,9.38,9.31,9.31,115000.0,8.3775,8.3864,8.3238,8.3238,115000.0
2008-12-11 13:10:00,9.31,9.33,9.28,9.29,95400.0,8.3238,8.3417,8.297,8.3059,95400.0
2008-12-11 13:20:00,9.29,9.3,9.24,9.27,88600.0,8.3059,8.3149,8.2612,8.2881,88600.0
2008-12-11 13:30:00,9.28,9.29,9.27,9.28,63400.0,8.297,8.3059,8.2881,8.297,63400.0
2008-12-11 13:40:00,9.28,9.3,9.27,9.28,61000.0,8.297,8.3149,8.2881,8.297,61000.0
2008-12-11 13:50:00,9.28,9.29,9.22,9.24,75800.0,8.297,8.3059,8.2433,8.2612,75800.0
2008-12-11 14:00:00,9.24,9.26,9.22,9.22,56600.0,8.2612,8.2791,8.2433,8.2433,56600.0
2008-12-11 14:10:00,9.22,9.23,9.21,9.21,126000.0,8.2433,8.2523,8.2344,8.2344,126000.0
2008-12-11 14:20:00,9.21,9.22,9.16,9.22,242000.0,8.2344,8.2433,8.1897,8.2433,242000.0
2008-12-11 14:30:00,9.22,9.25,9.2,9.2,94000.0,8.2433,8.2702,8.2255,8.2255,94000.0
2008-12-11 14:40:00,9.2,9.21,9.12,9.13,176400.0,8.2255,8.2344,8.1539,8.1629,176400.0
2008-12-11 14:50:00,9.13,9.14,9.03,9.05,304600.0,8.1629,8.1718,8.0735,8.0914,304600.0
2008-12-11 15:00:00,9.05,9.06,8.95,9.02,423600.0,8.0914,8.1003,8.0019,8.0645,423600.0
2008-12-11 15:10:00,9.02,9.02,8.97,9.01,469000.0,8.0645,8.0645,8.0198,8.0556,469000.0
2008-12-11 15:20:00,9.0,9.08,8.99,9.06,314800.0,8.0467,8.1182,8.0377,8.1003,314800.0
2008-12-11 15:30:00,9.06,9.07,8.95,8.95,754000.0,8.1003,8.1092,8.0019,8.0019,754000.0
2008-12-11 15:40:00,8.95,9.06,8.94,9.04,426600.0,8.0019,8.1003,7.993,8.0824,426600.0
2008-12-11 15:50:00,9.03,9.06,8.98,9.01,597800.0,8.0735,8.1003,8.0288,8.0556,597800.0
2008-12-12 09:30:00,8.75,8.9,8.64,8.85,119400.0,7.8231,7.9572,7.7248,7.9125,119400.0
2008-12-12 09:40:00,8.85,8.85,8.67,8.75,198200.0,7.9125,7.9125,7.7516,7.8231,198200.0
2008-12-12 09:50:00,8.76,8.99,8.76,8.97,203400.0,7.8321,8.0377,7.8321,8.0198,203400.0
2008-12-12 10:00:00,8.96,9.05,8.9,8.93,212000.0,8.0109,8.0914,7.9572,7.9841,212000.0
2008-12-12 10:10:00,8.92,8.95,8.84,8.84,88600.0,7.9751,8.0019,7.9036,7.9036,88600.0
2008-12-12 10:20:00,8.85,8.88,8.83,8.85,186400.0,7.9125,7.9394,7.8947,7.9125,186400.0
2008-12-12 10:30:00,8.85,8.86,8.77,8.84,119000.0,7.9125,7.9215,7.841,7.9036,119000.0
2008-12-12 10:40:00,8.84,8.88,8.81,8.84,172800.0,7.9036,7.9394,7.8768,7.9036,172800.0
2008-12-12 10:50:00,8.83,8.95,8.82,8.91,246200.0,7.8947,8.0019,7.8857,7.9662,246200.0
2008-12-12 11:00:00,8.9,9.0,8.87,8.99,121400.0,7.9572,8.0467,7.9304,8.0377,121400.0
2008-12-12 11:10:00,8.99,8.99,8.93,8.97,451400.0,8.0377,8.0377,7.9841,8.0198,451400.0
2008-12-12 11:20:00,8.98,9.0,8.96,8.97,375600.0,8.0288,8.0467,8.0109,8.0198,375600.0
2008-12-12 11:30:00,8.96,8.99,8.91,8.93,58200.0,8.0109,8.0377,7.9662,7.9841,58200.0
2008-12-12 11:40:00,8.92,8.97,8.9,8.97,134800.0,7.9751,8.0198,7.9572,8.0198,134800.0
2008-12-12 11:50:00,8.97,9.0,8.95,8.97,59000.0,8.0198,8.0467,8.0019,8.0198,59000.0
2008-12-12 12:00:00,8.97,9.03,8.97,9.01,82000.0,8.0198,8.0735,8.0198,8.0556,82000.0
2008-12-12 12:10:00,9.02,9.05,8.99,9.04,98600.0,8.0645,8.0914,8.0377,8.0824,98600.0
2008-12-12 12:20:00,9.05,9.08,9.03,9.07,107000.0,8.0914,8.1182,8.0735,8.1092,107000.0
2008-12-12 12:30:00,9.06,9.14,9.05,9.13,91800.0,8.1003,8.1718,8.0914,8.1629,91800.0
2008-12-12 12:40:00,9.13,9.15,9.09,9.09,109800.0,8.1629,8.1808,8.1271,8.1271,109800.0
2008-12-12 12:50:00,9.1,9.24,9.09,9.19,161800.0,8.1361,8.2612,8.1271,8.2165,161800.0
2008-12-12 13:00:00,9.19,9.22,9.12,9.16,68800.0,8.2165,8.2433,8.1539,8.1897,68800.0
2008-12-12 13:10:00,9.16,9.18,9.11,9.12,107000.0,8.1897,8.2076,8.145,8.1539,107000.0
2008-12-12 13:20:00,9.11,9.13,9.03,9.07,261600.0,8.145,8.1629,8.0735,8.1092,261600.0
2008-12-12 13:30:00,9.08,9.08,8.97,8.99,131800.0,8.1182,8.1182,8.0198,8.0377,131800.0
2008-12-12 13:40:00,8.99,8.99,8.94,8.96,139600.0,8.0377,8.0377,7.993,8.0109,139600.0
2008-12-12 13:50:00,8.96,8.99,8.91,8.98,77800.0,8.0109,8.0377,7.9662,8.0288,77800.0
2008-12-12 14:00:00,8.97,9.09,8.97,9.06,137000.0,8.0198,8.1271,8.0198,8.1003,137000.0
2008-12-12 14:10:00,9.06,9.08,8.96,8.97,103600.0,8.1003,8.1182,8.0109,8.0198,103600.0
2008-12-12 14:20:00,8.97,9.0,8.92,8.95,227600.0,8.0198,8.0467,7.9751,8.0019,227600.0
2008-12-12 14:30:00,8.95,9.05,8.86,9.01,264000.0,8.0019,8.0914,7.9215,8.0556,264000.0
2008-12-12 14:40:00,9.01,9.04,8.97,9.02,286000.0,8.0556,8.0824,8.0198,8.0645,286000.0
2008-12-12 14:50:00,9.02,9.09,9.01,9.07,263200.0,8.0645,8.1271,8.0556,8.1092,263200.0
2008-12-12 15:00:00,9.07,9.13,9.01,9.02,345600.0,8.1092,8.1629,8.0556,8.0645,345600.0
2008-12-12 15:10:00,9.01,9.04,8.94,8.94,182200.0,8.0556,8.0824,7.993,7.993,182200.0
2008-12-12 15:20:00,8.94,9.02,8.92,9.02,282600.0,7.993,8.0645,7.9751,8.0645,282600.0
2008-12-12 15:30:00,9.01,9.03,8.94,9.0,437600.0,8.0556,8.0735,7.993,8.0467,437600.0
2008-12-12 15:40:00,9.0,9.04,8.96,9.0,345200.0,8.0467,8.0824,8.0109,8.0467,345200.0
2008-12-12 15:50:00,9.01,9.06,8.96,9.06,777800.0,8.0556,8.1003,8.0109,8.1003,777800.0
2008-12-15 09:30:00,9.06,9.13,8.86,8.9,281600.0,8.1003,8.1629,7.9215,7.9572,281600.0
2008-12-15 09:40:00,8.9,8.94,8.83,8.89,305400.0,7.9572,7.993,7.8947,7.9483,305400.0
2008-12-15 09:50:00,8.88,8.88,8.77,8.79,331000.0,7.9394,7.9394,7.841,7.8589,331000.0
2008-12-15 10:00:00,8.79,8.84,8.77,8.77,309200.0,7.8589,7.9036,7.841,7.841,309200.0
2008-12-15 10:10:00,8.76,8.76,8.7,8.72,86800.0,7.8321,7.8321,7.7784,7.7963,86800.0
2008-12-15 10:20:00,8.72,8.81,8.69,8.81,499600.0,7.7963,7.8768,7.7695,7.8768,499600.0
2008-12-15 10:30:00,8.79,8.8,8.67,8.7,234800.0,7.8589,7.8678,7.7516,7.7784,234800.0
2008-12-15 10:40:00,8.7,8.71,8.6,8.6,183600.0,7.7784,7.7874,7.689,7.689,183600.0
2008-12-15 10:50:00,8.61,8.63,8.58,8.59,128600.0,7.698,7.7158,7.6711,7.6801,128600.0
2008-12-15 11:00:00,8.59,8.59,8.52,8.58,266000.0,7.6801,7.6801,7.6175,7.6711,266000.0
2008-12-15 11:10:00,8.58,8.62,8.56,8.57,187800.0,7.6711,7.7069,7.6533,7.6622,187800.0
2008-12-15 11:20:00,8.57,8.68,8.57,8.66,262400.0,7.6622,7.7605,7.6622,7.7427,262400.0
2008-12-15 11:30:00,8.66,8.7,8.65,8.68,173600.0,7.7427,7.7784,7.7337,7.7605,173600.0
2008-12-15 11:40:00,8.68,8.72,8.65,8.7,118800.0,7.7605,7.7963,7.7337,7.7784,118800.0
2008-12-15 11:50:00,8.7,8.73,8.68,8.69,86200.0,7.7784,7.8053,7.7605,7.7695,86200.0
2008-12-15 12:00:00,8.69,8.72,8.66,8.71,142800.0,7.7695,7.7963,7.7427,7.7874,142800.0
2008-12-15 12:10:00,8.71,8.74,8.69,8.73,111400.0,7.7874,7.8142,7.7695,7.8053,111400.0
2008-12-15 12:20:00,8.73,8.75,8.72,8.74,113600.0,7.8053,7.8231,7.7963,7.8142,113600.0
2008-12-15 12:30:00,8.72,8.73,8.68,8.72,298800.0,7.7963,7.8053,7.7605,7.7963,298800.0
2008-12-15 12:40:00,8.72,8.76,8.71,8.72,173000.0,7.7963,7.8321,7.7874,7.7963,173000.0
2008-12-15 12:50:00,8.72,8.72,8.69,8.7,84400.0,7.7963,7.7963,7.7695,7.7784,84400.0
2008-12-15 13:00:00,8.7,8.7,8.62,8.63,114400.0,7.7784,7.7784,7.7069,7.7158,114400.0
2008-12-15 13:10:00,8.62,8.65,8.62,8.63,83200.0,7.7069,7.7337,7.7069,7.7158,83200.0
2008-12-15 13:20:00,8.63,8.69,8.63,8.66,140800.0,7.7158,7.7695,7.7158,7.7427,140800.0
2008-12-15 13:30:00,8.66,8.7,8.65,8.67,77000.0,7.7427,7.7784,7.7337,7.7516,77000.0
2008-12-15 13:40:00,8.68,8.7,8.66,8.7,163000.0,7.7605,7.7784,7.7427,7.7784,163000.0
2008-12-15 13:50:00,8.7,8.71,8.66,8.68,203200.0,7.7784,7.7874,7.7427,7.7605,203200.0
2008-12-15 14:00:00,8.68,8.73,8.67,8.69,147000.0,7.7605,7.8053,7.7516,7.7695,147000.0
2008-12-15 14:10:00,8.69,8.7,8.64,8.68,172200.0,7.7695,7.7784,7.7248,7.7605,172200.0
2008-12-15 14:20:00,8.69,8.72,8.65,8.65,178400.0,7.7695,7.7963,7.7337,7.7337,178400.0
2008-12-15 14:30:00,8.65,8.71,8.63,8.67,125600.0,7.7337,7.7874,7.7158,7.7516,125600.0
2008-12-15 14:40:00,8.67,8.7,8.63,8.66,123800.0,7.7516,7.7784,7.7158,7.7427,123800.0
2008-12-15 14:50:00,8.66,8.68,8.65,8.65,96400.0,7.7427,7.7605,7.7337,7.7337,96400.0
2008-12-15 15:00:00,8.65,8.68,8.62,8.65,204800.0,7.7337,7.7605,7.7069,7.7337,204800.0
2008-12-15 15:10:00,8.65,8.65,8.58,8.58,154400.0,7.7337,7.7337,7.6711,7.6711,154400.0
2008-12-15 15:20:00,8.58,8.62,8.57,8.62,140000.0,7.6711,7.7069,7.6622,7.7069,140000.0
2008-12-15 15:30:00,8.62,8.74,8.59,8.7,430600.0,7.7069,7.8142,7.6801,7.7784,430600.0
2008-12-15 15:40:00,8.7,8.8,8.68,8.75,555800.0,7.7784,7.8678,7.7605,7.8231,555800.0
2008-12-15 15:50:00,8.75,8.75,8.68,8.68,696400.0,7.8231,7.8231,7.7605,7.7605,696400.0
2008-12-16 09:30:00,8.55,8.88,8.55,8.74,532000.0,7.6443,7.9394,7.6443,7.8142,532000.0
2008-12-16 09:40:00,8.74,8.79,8.7,8.7,359000.0,7.8142,7.8589,7.7784,7.7784,359000.0
2008-12-16 09:50:00,8.7,8.72,8.57,8.58,355400.0,7.7784,7.7963,7.6622,7.6711,355400.0
2008-12-16 10:00:00,8.57,8.57,8.4,8.49,626200.0,7.6622,7.6622,7.5102,7.5907,626200.0
2008-12-16 10:10:00,8.49,8.53,8.47,8.48,243600.0,7.5907,7.6264,7.5728,7.5817,243600.0
2008-12-16 10:20:00,8.47,8.48,8.41,8.44,276200.0,7.5728,7.5817,7.5191,7.546,276200.0
2008-12-16 10:30:00,8.45,8.48,8.42,8.43,294200.0,7.5549,7.5817,7.5281,7.537,294200.0
2008-12-16 10:40:00,8.44,8.45,8.42,8.44,234600.0,7.546,7.5549,7.5281,7.546,234600.0
2008-12-16 10:50:00,8.45,8.45,8.43,8.45,268600.0,7.5549,7.5549,7.537,7.5549,268600.0
2008-12-16 11:00:00,8.45,8.46,8.42,8.42,418200.0,7.5549,7.5639,7.5281,7.5281,418200.0
2008-12-16 11:10:00,8.42,8.43,8.37,8.38,397000.0,7.5281,7.537,7.4834,7.4923,397000.0
2008-12-16 11:20:00,8.38,8.38,8.31,8.33,249600.0,7.4923,7.4923,7.4297,7.4476,249600.0
2008-12-16 11:30:00,8.32,8.38,8.31,8.37,355000.0,7.4387,7.4923,7.4297,7.4834,355000.0
2008-12-16 11:40:00,8.37,8.37,8.32,8.33,256000.0,7.4834,7.4834,7.4387,7.4476,256000.0
2008-12-16 11:50:00,8.33,8.38,8.32,8.35,483400.0,7.4476,7.4923,7.4387,7.4655,483400.0
2008-12-16 12:00:00,8.35,8.35,8.28,8.3,271000.0,7.4655,7.4655,7.4029,7.4208,271000.0
2008-12-16 12:10:00,8.3,8.35,8.3,8.33,299400.0,7.4208,7.4655,7.4208,7.4476,299400.0
2008-12-16 12:20:00,8.33,8.4,8.33,8.37,516800.0,7.4476,7.5102,7.4476,7.4834,516800.0
2008-12-16 12:30:00,8.37,8.37,8.34,8.35,264600.0,7.4834,7.4834,7.4566,7.4655,264600.0
2008-12-16 12:40:00,8.35,8.42,8.35,8.41,286800.0,7.4655,7.5281,7.4655,7.5191,286800.0
2008-12-16 12:50:00,8.42,8.44,8.4,8.44,278000.0,7.5281,7.546,7.5102,7.546,278000.0
2008-12-16 13:00:00,8.44,8.45,8.42,8.42,200600.0,7.546,7.5549,7.5281,7.5281,200600.0
2008-12-16 13:10:00,8.42,8.47,8.42,8.46,447000.0,7.5281,7.5728,7.5281,7.5639,447000.0
2008-12-16 13:20:00,8.46,8.46,8.45,8.46,243600.0,7.5639,7.5639,7.5549,7.5639,243600.0
2008-12-16 13:30:00,8.46,8.48,8.44,8.45,334200.0,7.5639,7.5817,7.546,7.5549,334200.0
2008-12-16 13:40:00,8.45,8.45,8.42,8.42,162000.0,7.5549,7.5549,7.5281,7.5281,162000.0
2008-12-16 13:50:00,8.42,8.43,8.4,8.4,175200.0,7.5281,7.537,7.5102,7.5102,175200.0
2008-12-16 14:00:00,8.4,8.4,8.34,8.34,249200.0,7.5102,7.5102,7.4566,7.4566,249200.0
2008-12-16 14:10:00,8.34,8.4,8.33,8.37,183600.0,7.4566,7.5102,7.4476,7.4834,183600.0
2008-12-16 14:20:00,8.37,8.49,8.35,8.42,381400.0,7.4834,7.5907,7.4655,7.5281,381400.0
2008-12-16 14:30:00,8.42,8.56,8.41,8.55,620400.0,7.5281,7.6533,7.5191,7.6443,620400.0
2008-12-16 14:40:00,8.55,8.56,8.43,8.47,582600.0,7.6443,7.6533,7.537,7.5728,582600.0
2008-12-16 14:50:00,8.47,8.55,8.44,8.52,507600.0,7.5728,7.6443,7.546,7.6175,507600.0
2008-12-16 15:00:00,8.52,8.55,8.47,8.54,545800.0,7.6175,7.6443,7.5728,7.6354,545800.0
2008-12-16 15:10:00,8.54,8.67,8.54,8.63,700600.0,7.6354,7.7516,7.6354,7.7158,700600.0
2008-12-16 15:20:00,8.63,8.7,8.62,8.63,512200.0,7.7158,7.7784,7.7069,7.7158,512200.0
2008-12-16 15:30:00,8.63,8.63,8.53,8.59,927800.0,7.7158,7.7158,7.6264,7.6801,927800.0
2008-12-16 15:40:00,8.58,8.59,8.48,8.49,857000.0,7.6711,7.6801,7.5817,7.5907,857000.0
2008-12-16 15:50:00,8.49,8.62,8.49,8.62,1320800.0,7.5907,7.7069,7.5907,7.7069,1320800.0
2008-12-17 09:30:00,8.39,8.64,8.37,8.61,451400.0,7.5013,7.7248,7.4834,7.698,451400.0
2008-12-17 09:40:00,8.62,8.86,8.62,8.85,432600.0,7.7069,7.9215,7.7069,7.9125,432600.0
2008-12-17 09:50:00,8.85,8.85,8.76,8.77,427200.0,7.9125,7.9125,7.8321,7.841,427200.0
2008-12-17 10:00:00,8.77,8.78,8.65,8.72,438400.0,7.841,7.85,7.7337,7.7963,438400.0
2008-12-17 10:10:00,8.72,8.72,8.63,8.64,315400.0,7.7963,7.7963,7.7158,7.7248,315400.0
2008-12-17 10:20:00,8.63,8.69,8.61,8.65,253400.0,7.7158,7.7695,7.698,7.7337,253400.0
2008-12-17 10:30:00,8.65,8.68,8.63,8.65,270000.0,7.7337,7.7605,7.7158,7.7337,270000.0
2008-12-17 10:40:00,8.65,8.75,8.65,8.72,354600.0,7.7337,7.8231,7.7337,7.7963,354600.0
2008-12-17 10:50:00,8.72,8.76,8.71,8.74,294600.0,7.7963,7.8321,7.7874,7.8142,294600.0
2008-12-17 11:00:00,8.74,8.76,8.71,8.76,227800.0,7.8142,7.8321,7.7874,7.8321,227800.0
2008-12-17 11:10:00,8.76,8.76,8.68,8.69,324400.0,7.8321,7.8321,7.7605,7.7695,324400.0
2008-12-17 11:20:00,8.69,8.78,8.69,8.78,288600.0,7.7695,7.85,7.7695,7.85,288600.0
2008-12-17 11:30:00,8.78,8.88,8.78,8.87,321600.0,7.85,7.9394,7.85,7.9304,321600.0
2008-12-17 11:40:00,8.87,8.88,8.81,8.82,242200.0,7.9304,7.9394,7.8768,7.8857,242200.0
2008-12-17 11:50:00,8.82,8.84,8.8,8.82,357200.0,7.8857,7.9036,7.8678,7.8857,357200.0
2008-12-17 12:00:00,8.82,8.86,8.78,8.85,225600.0,7.8857,7.9215,7.85,7.9125,225600.0
2008-12-17 12:10:00,8.85,8.93,8.85,8.93,316000.0,7.9125,7.9841,7.9125,7.9841,316000.0
2008-12-17 12:20:00,8.93,8.95,8.9,8.92,218800.0,7.9841,8.0019,7.9572,7.9751,218800.0
2008-12-17 12:30:00,8.91,8.95,8.9,8.92,198800.0,7.9662,8.0019,7.9572,7.9751,198800.0
2008-12-17 12:40:00,8.92,8.92,8.9,8.92,107400.0,7.9751,7.9751,7.9572,7.9751,107400.0
2008-12-17 12:50:00,8.93,8.96,8.89,8.9,943400.0,7.9841,8.0109,7.9483,7.9572,943400.0
2008-12-17 13:00:00,8.9,8.91,8.85,8.88,394200.0,7.9572,7.9662,7.9125,7.9394,394200.0
2008-12-17 13:10:00,8.88,8.93,8.88,8.9,154000.0,7.9394,7.9841,7.9394,7.9572,154000.0
2008-12-17 13:20:00,8.9,9.01,8.9,8.97,310000.0,7.9572,8.0556,7.9572,8.0198,310000.0
2008-12-17 13:30:00,8.97,9.03,8.97,9.03,168600.0,8.0198,8.0735,8.0198,8.0735,168600.0
2008-12-17 13:40:00,9.03,9.03,8.97,8.98,319200.0,8.0735,8.0735,8.0198,8.0288,319200.0
2008-12-17 13:50:00,8.97,8.99,8.91,8.91,538600.0,8.0198,8.0377,7.9662,7.9662,538600.0
2008-12-17 14:00:00,8.91,8.97,8.9,8.95,172000.0,7.9662,8.0198,7.9572,8.0019,172000.0
2008-12-17 14:10:00,8.95,8.96,8.91,8.91,117200.0,8.0019,8.0109,7.9662,7.9662,117200.0
2008-12-17 14:20:00,8.92,8.93,8.85,8.86,127600.0,7.9751,7.9841,7.9125,7.9215,127600.0
2008-12-17 14:30:00,8.87,8.88,8.83,8.87,257800.0,7.9304,7.9394,7.8947,7.9304,257800.0
2008-12-17 14:40:00,8.87,8.9,8.84,8.9,140200.0,7.9304,7.9572,7.9036,7.9572,140200.0
2008-12-17 14:50:00,8.9,8.92,8.87,8.91,169000.0,7.9572,7.9751,7.9304,7.9662,169000.0
2008-12-17 15:00:00,8.92,8.95,8.91,8.93,179000.0,7.9751,8.0019,7.9662,7.9841,179000.0
2008-12-17 15:10:00,8.93,8.96,8.9,8.95,230000.0,7.9841,8.0109,7.9572,8.0019,230000.0
2008-12-17 15:20:00,8.95,8.96,8.86,8.87,195400.0,8.0019,8.0109,7.9215,7.9304,195400.0
2008-12-17 15:30:00,8.87,8.88,8.84,8.84,270200.0,7.9304,7.9394,7.9036,7.9036,270200.0
2008-12-17 15:40:00,8.84,8.87,8.82,8.86,750000.0,7.9036,7.9304,7.8857,7.9215,750000.0
2008-12-17 15:50:00,8.86,8.87,8.77,8.77,661400.0,7.9215,7.9304,7.841,7.841,661400.0
2008-12-18 09:30:00,8.76,8.95,8.58,8.79,283000.0,7.8321,8.0019,7.6711,7.8589,283000.0
2008-12-18 09:40:00,8.79,8.8,8.68,8.72,218600.0,7.8589,7.8678,7.7605,7.7963,218600.0
2008-12-18 09:50:00,8.72,8.72,8.62,8.65,148000.0,7.7963,7.7963,7.7069,7.7337,148000.0
2008-12-18 10:00:00,8.67,8.77,8.67,8.74,216400.0,7.7516,7.841,7.7516,7.8142,216400.0
2008-12-18 10:10:00,8.74,8.77,8.72,8.72,170600.0,7.8142,7.841,7.7963,7.7963,170600.0
2008-12-18 10:20:00,8.71,8.8,8.71,8.8,156000.0,7.7874,7.8678,7.7874,7.8678,156000.0
2008-12-18 10:30:00,8.8,8.83,8.75,8.77,209400.0,7.8678,7.8947,7.8231,7.841,209400.0
2008-12-18 10:40:00,8.77,8.77,8.72,8.74,198400.0,7.841,7.841,7.7963,7.8142,198400.0
2008-12-18 10:50:00,8.75,8.76,8.69,8.69,167200.0,7.8231,7.8321,7.7695,7.7695,167200.0
2008-12-18 11:00:00,8.7,8.72,8.67,8.7,173000.0,7.7784,7.7963,7.7516,7.7784,173000.0
2008-12-18 11:10:00,8.7,8.7,8.63,8.67,154200.0,7.7784,7.7784,7.7158,7.7516,154200.0
2008-12-18 11:20:00,8.67,8.68,8.63,8.65,161400.0,7.7516,7.7605,7.7158,7.7337,161400.0
2008-12-18 11:30:00,8.65,8.67,8.63,8.65,97000.0,7.7337,7.7516,7.7158,7.7337,97000.0
2008-12-18 11:40:00,8.65,8.69,8.63,8.68,73200.0,7.7337,7.7695,7.7158,7.7605,73200.0
2008-12-18 11:50:00,8.68,8.72,8.67,8.72,119600.0,7.7605,7.7963,7.7516,7.7963,119600.0
2008-12-18 12:00:00,8.72,8.74,8.72,8.74,172600.0,7.7963,7.8142,7.7963,7.8142,172600.0
2008-12-18 12:10:00,8.74,8.79,8.74,8.79,115800.0,7.8142,7.8589,7.8142,7.8589,115800.0
2008-12-18 12:20:00,8.79,8.79,8.72,8.74,126400.0,7.8589,7.8589,7.7963,7.8142,126400.0
2008-12-18 12:30:00,8.74,8.78,8.74,8.74,88600.0,7.8142,7.85,7.8142,7.8142,88600.0
2008-12-18 12:40:00,8.74,8.76,8.72,8.75,97000.0,7.8142,7.8321,7.7963,7.8231,97000.0
2008-12-18 12:50:00,8.75,8.79,8.74,8.78,262000.0,7.8231,7.8589,7.8142,7.85,262000.0
2008-12-18 13:00:00,8.79,8.81,8.77,8.78,151600.0,7.8589,7.8768,7.841,7.85,151600.0
2008-12-18 13:10:00,8.78,8.79,8.77,8.78,77200.0,7.85,7.8589,7.841,7.85,77200.0
2008-12-18 13:20:00,8.78,8.78,8.74,8.76,78400.0,7.85,7.85,7.8142,7.8321,78400.0
2008-12-18 13:30:00,8.76,8.76,8.72,8.74,87400.0,7.8321,7.8321,7.7963,7.8142,87400.0
2008-12-18 13:40:00,8.74,8.75,8.68,8.69,170200.0,7.8142,7.8231,7.7605,7.7695,170200.0
2008-12-18 13:50:00,8.69,8.71,8.68,8.68,101200.0,7.7695,7.7874,7.7605,7.7605,101200.0
2008-12-18 14:00:00,8.68,8.69,8.65,8.66,150400.0,7.7605,7.7695,7.7337,7.7427,150400.0
2008-12-18 14:10:00,8.67,8.7,8.65,8.67,189800.0,7.7516,7.7784,7.7337,7.7516,189800.0
2008-12-18 14:20:00,8.67,8.68,8.62,8.63,372600.0,7.7516,7.7605,7.7069,7.7158,372600.0
2008-12-18 14:30:00,8.63,8.65,8.61,8.63,149000.0,7.7158,7.7337,7.698,7.7158,149000.0
2008-12-18 14:40:00,8.63,8.67,8.6,8.66,358000.0,7.7158,7.7516,7.689,7.7427,358000.0
2008-12-18 14:50:00,8.65,8.69,8.65,8.65,160800.0,7.7337,7.7695,7.7337,7.7337,160800.0
2008-12-18 15:00:00,8.65,8.66,8.62,8.65,201800.0,7.7337,7.7427,7.7069,7.7337,201800.0
2008-12-18 15:10:00,8.65,8.65,8.61,8.63,315400.0,7.7337,7.7337,7.698,7.7158,315400.0
2008-12-18 15:20:00,8.63,8.63,8.47,8.52,350600.0,7.7158,7.7158,7.5728,7.6175,350600.0
2008-12-18 15:30:00,8.52,8.61,8.51,8.55,307400.0,7.6175,7.698,7.6086,7.6443,307400.0
2008-12-18 15:40:00,8.55,8.61,8.53,8.59,353000.0,7.6443,7.698,7.6264,7.6801,353000.0
2008-12-18 15:50:00,8.59,8.61,8.54,8.58,652600.0,7.6801,7.698,7.6354,7.6711,652600.0
2008-12-19 09:30:00,8.78,8.85,8.59,8.76,1983800.0,7.85,7.9125,7.6801,7.8321,1983800.0
2008-12-19 09:40:00,8.74,8.8,8.71,8.79,200400.0,7.8142,7.8678,7.7874,7.8589,200400.0
2008-12-19 09:50:00,8.79,8.84,8.75,8.76,200400.0,7.8589,7.9036,7.8231,7.8321,200400.0
2008-12-19 10:00:00,8.76,8.81,8.74,8.81,259200.0,7.8321,7.8768,7.8142,7.8768,259200.0
2008-12-19 10:10:00,8.81,8.89,8.8,8.87,188400.0,7.8768,7.9483,7.8678,7.9304,188400.0
2008-12-19 10:20:00,8.87,9.0,8.87,8.99,349200.0,7.9304,8.0467,7.9304,8.0377,349200.0
2008-12-19 10:30:00,9.0,9.01,8.95,9.0,228200.0,8.0467,8.0556,8.0019,8.0467,228200.0
2008-12-19 10:40:00,9.0,9.05,8.99,8.99,146800.0,8.0467,8.0914,8.0377,8.0377,146800.0
2008-12-19 10:50:00,8.99,9.02,8.99,8.99,124600.0,8.0377,8.0645,8.0377,8.0377,124600.0
2008-12-19 11:00:00,8.99,8.99,8.95,8.95,144400.0,8.0377,8.0377,8.0019,8.0019,144400.0
2008-12-19 11:10:00,8.95,8.98,8.95,8.95,102600.0,8.0019,8.0288,8.0019,8.0019,102600.0
2008-12-19 11:20:00,8.95,8.99,8.95,8.96,123600.0,8.0019,8.0377,8.0019,8.0109,123600.0
2008-12-19 11:30:00,8.96,9.01,8.95,8.97,135600.0,8.0109,8.0556,8.0019,8.0198,135600.0
2008-12-19 11:40:00,8.97,8.97,8.95,8.96,113600.0,8.0198,8.0198,8.0019,8.0109,113600.0
2008-12-19 11:50:00,8.96,8.98,8.95,8.95,219400.0,8.0109,8.0288,8.0019,8.0019,219400.0
2008-12-19 12:00:00,8.95,8.95,8.88,8.9,228200.0,8.0019,8.0019,7.9394,7.9572,228200.0
2008-12-19 12:10:00,8.9,8.97,8.9,8.96,199800.0,7.9572,8.0198,7.9572,8.0109,199800.0
2008-12-19 12:20:00,8.96,8.98,8.93,8.97,148600.0,8.0109,8.0288,7.9841,8.0198,148600.0
2008-12-19 12:30:00,8.97,9.0,8.97,8.99,103400.0,8.0198,8.0467,8.0198,8.0377,103400.0
2008-12-19 12:40:00,9.0,9.0,8.96,8.99,153600.0,8.0467,8.0467,8.0109,8.0377,153600.0
2008-12-19 12:50:00,8.99,9.01,8.97,9.0,127600.0,8.0377,8.0556,8.0198,8.0467,127600.0
2008-12-19 13:00:00,9.0,9.02,9.0,9.0,124200.0,8.0467,8.0645,8.0467,8.0467,124200.0
2008-12-19 13:10:00,9.01,9.02,9.0,9.0,128200.0,8.0556,8.0645,8.0467,8.0467,128200.0
2008-12-19 13:20:00,9.0,9.02,8.99,9.01,101400.0,8.0467,8.0645,8.0377,8.0556,101400.0
2008-12-19 13:30:00,9.01,9.04,9.01,9.02,81600.0,8.0556,8.0824,8.0556,8.0645,81600.0
2008-12-19 13:40:00,9.02,9.05,9.01,9.02,302000.0,8.0645,8.0914,8.0556,8.0645,302000.0
2008-12-19 13:50:00,9.01,9.03,8.99,9.02,148800.0,8.0556,8.0735,8.0377,8.0645,148800.0
2008-12-19 14:00:00,9.02,9.05,9.01,9.03,113200.0,8.0645,8.0914,8.0556,8.0735,113200.0
2008-12-19 14:10:00,9.02,9.04,9.0,9.02,90200.0,8.0645,8.0824,8.0467,8.0645,90200.0
2008-12-19 14:20:00,9.02,9.03,8.99,9.01,149800.0,8.0645,8.0735,8.0377,8.0556,149800.0
2008-12-19 14:30:00,9.01,9.04,9.0,9.03,84800.0,8.0556,8.0824,8.0467,8.0735,84800.0
2008-12-19 14:40:00,9.03,9.06,9.02,9.04,130800.0,8.0735,8.1003,8.0645,8.0824,130800.0
2008-12-19 14:50:00,9.04,9.04,8.99,9.01,238600.0,8.0824,8.0824,8.0377,8.0556,238600.0
2008-12-19 15:00:00,9.01,9.02,8.99,9.01,175800.0,8.0556,8.0645,8.0377,8.0556,175800.0
2008-12-19 15:10:00,9.01,9.01,8.96,8.97,218600.0,8.0556,8.0556,8.0109,8.0198,218600.0
2008-12-19 15:20:00,8.97,9.02,8.92,9.02,254000.0,8.0198,8.0645,7.9751,8.0645,254000.0
2008-12-19 15:30:00,9.02,9.02,8.94,8.96,317000.0,8.0645,8.0645,7.993,8.0109,317000.0
2008-12-19 15:40:00,8.96,9.0,8.95,8.96,166600.0,8.0109,8.0467,8.0019,8.0109,166600.0
2008-12-19 15:50:00,8.97,9.02,8.56,9.0,496200.0,8.0198,8.0645,7.6533,8.0467,496200.0
2008-12-22 09:30:00,8.85,9.02,8.76,8.76,262000.0,7.9125,8.0645,7.8321,7.8321,262000.0
2008-12-22 09:40:00,8.75,8.81,8.69,8.81,268400.0,7.8231,7.8768,7.7695,7.8768,268400.0
2008-12-22 09:50:00,8.8,8.84,8.76,8.82,214000.0,7.8678,7.9036,7.8321,7.8857,214000.0
2008-12-22 10:00:00,8.82,8.83,8.7,8.72,160400.0,7.8857,7.8947,7.7784,7.7963,160400.0
2008-12-22 10:10:00,8.72,8.72,8.66,8.71,507000.0,7.7963,7.7963,7.7427,7.7874,507000.0
2008-12-22 10:20:00,8.72,8.72,8.65,8.66,140800.0,7.7963,7.7963,7.7337,7.7427,140800.0
2008-12-22 10:30:00,8.66,8.74,8.65,8.72,240200.0,7.7427,7.8142,7.7337,7.7963,240200.0
2008-12-22 10:40:00,8.73,8.77,8.71,8.71,318600.0,7.8053,7.841,7.7874,7.7874,318600.0
2008-12-22 10:50:00,8.71,8.72,8.67,8.68,122800.0,7.7874,7.7963,7.7516,7.7605,122800.0
2008-12-22 11:00:00,8.68,8.73,8.63,8.73,262800.0,7.7605,7.8053,7.7158,7.8053,262800.0
2008-12-22 11:10:00,8.72,8.74,8.68,8.71,241400.0,7.7963,7.8142,7.7605,7.7874,241400.0
2008-12-22 11:20:00,8.71,8.71,8.68,8.68,106600.0,7.7874,7.7874,7.7605,7.7605,106600.0
2008-12-22 11:30:00,8.68,8.69,8.63,8.64,149200.0,7.7605,7.7695,7.7158,7.7248,149200.0
2008-12-22 11:40:00,8.64,8.67,8.63,8.65,81400.0,7.7248,7.7516,7.7158,7.7337,81400.0
2008-12-22 11:50:00,8.66,8.67,8.63,8.67,79400.0,7.7427,7.7516,7.7158,7.7516,79400.0
2008-12-22 12:00:00,8.67,8.67,8.62,8.63,87200.0,7.7516,7.7516,7.7069,7.7158,87200.0
2008-12-22 12:10:00,8.63,8.63,8.63,8.63,87800.0,7.7158,7.7158,7.7158,7.7158,87800.0
2008-12-22 12:20:00,8.63,8.63,8.61,8.62,113000.0,7.7158,7.7158,7.698,7.7069,113000.0
2008-12-22 12:30:00,8.62,8.62,8.6,8.61,47200.0,7.7069,7.7069,7.689,7.698,47200.0
2008-12-22 12:40:00,8.62,8.63,8.62,8.62,43800.0,7.7069,7.7158,7.7069,7.7069,43800.0
2008-12-22 12:50:00,8.62,8.66,8.62,8.65,113800.0,7.7069,7.7427,7.7069,7.7337,113800.0
2008-12-22 13:00:00,8.65,8.68,8.63,8.63,114400.0,7.7337,7.7605,7.7158,7.7158,114400.0
2008-12-22 13:10:00,8.63,8.65,8.61,8.65,126000.0,7.7158,7.7337,7.698,7.7337,126000.0
2008-12-22 13:20:00,8.65,8.66,8.63,8.63,67400.0,7.7337,7.7427,7.7158,7.7158,67400.0
2008-12-22 13:30:00,8.63,8.63,8.62,8.63,79800.0,7.7158,7.7158,7.7069,7.7158,79800.0
2008-12-22 13:40:00,8.63,8.63,8.58,8.6,152000.0,7.7158,7.7158,7.6711,7.689,152000.0
2008-12-22 13:50:00,8.6,8.61,8.56,8.58,125200.0,7.689,7.698,7.6533,7.6711,125200.0
2008-12-22 14:00:00,8.58,8.6,8.56,8.59,71400.0,7.6711,7.689,7.6533,7.6801,71400.0
2008-12-22 14:10:00,8.59,8.59,8.56,8.57,90000.0,7.6801,7.6801,7.6533,7.6622,90000.0
2008-12-22 14:20:00,8.58,8.58,8.5,8.51,181000.0,7.6711,7.6711,7.5996,7.6086,181000.0
2008-12-22 14:30:00,8.51,8.54,8.49,8.53,227000.0,7.6086,7.6354,7.5907,7.6264,227000.0
2008-12-22 14:40:00,8.53,8.59,8.53,8.59,175200.0,7.6264,7.6801,7.6264,7.6801,175200.0
2008-12-22 14:50:00,8.58,8.6,8.5,8.51,206600.0,7.6711,7.689,7.5996,7.6086,206600.0
2008-12-22 15:00:00,8.5,8.54,8.49,8.51,190000.0,7.5996,7.6354,7.5907,7.6086,190000.0
2008-12-22 15:10:00,8.52,8.55,8.5,8.54,189600.0,7.6175,7.6443,7.5996,7.6354,189600.0
2008-12-22 15:20:00,8.53,8.58,8.52,8.53,645600.0,7.6264,7.6711,7.6175,7.6264,645600.0
2008-12-22 15:30:00,8.54,8.63,8.54,8.61,312600.0,7.6354,7.7158,7.6354,7.698,312600.0
2008-12-22 15:40:00,8.61,8.65,8.6,8.63,395200.0,7.698,7.7337,7.689,7.7158,395200.0
2008-12-22 15:50:00,8.62,8.69,8.6,8.66,1284600.0,7.7069,7.7695,7.689,7.7427,1284600.0
2008-12-23 09:30:00,8.65,8.77,8.65,8.7,147600.0,7.7337,7.841,7.7337,7.7784,147600.0
2008-12-23 09:40:00,8.7,8.79,8.7,8.78,108600.0,7.7784,7.8589,7.7784,7.85,108600.0
2008-12-23 09:50:00,8.78,8.83,8.76,8.83,165000.0,7.85,7.8947,7.8321,7.8947,165000.0
2008-12-23 10:00:00,8.82,8.87,8.74,8.76,378400.0,7.8857,7.9304,7.8142,7.8321,378400.0
2008-12-23 10:10:00,8.76,8.8,8.7,8.7,419400.0,7.8321,7.8678,7.7784,7.7784,419400.0
2008-12-23 10:20:00,8.7,8.75,8.69,8.74,179200.0,7.7784,7.8231,7.7695,7.8142,179200.0
2008-12-23 10:30:00,8.74,8.81,8.74,8.79,109600.0,7.8142,7.8768,7.8142,7.8589,109600.0
2008-12-23 10:40:00,8.79,8.8,8.72,8.74,117200.0,7.8589,7.8678,7.7963,7.8142,117200.0
2008-12-23 10:50:00,8.74,8.77,8.73,8.73,140800.0,7.8142,7.841,7.8053,7.8053,140800.0
2008-12-23 11:00:00,8.72,8.76,8.72,8.75,111400.0,7.7963,7.8321,7.7963,7.8231,111400.0
2008-12-23 11:10:00,8.74,8.78,8.7,8.7,188000.0,7.8142,7.85,7.7784,7.7784,188000.0
2008-12-23 11:20:00,8.7,8.74,8.7,8.71,114800.0,7.7784,7.8142,7.7784,7.7874,114800.0
2008-12-23 11:30:00,8.72,8.74,8.7,8.72,213800.0,7.7963,7.8142,7.7784,7.7963,213800.0
2008-12-23 11:40:00,8.72,8.75,8.72,8.74,69400.0,7.7963,7.8231,7.7963,7.8142,69400.0
2008-12-23 11:50:00,8.74,8.74,8.7,8.7,115000.0,7.8142,7.8142,7.7784,7.7784,115000.0
2008-12-23 12:00:00,8.7,8.71,8.67,8.69,124600.0,7.7784,7.7874,7.7516,7.7695,124600.0
2008-12-23 12:10:00,8.69,8.69,8.65,8.67,167800.0,7.7695,7.7695,7.7337,7.7516,167800.0
2008-12-23 12:20:00,8.67,8.68,8.63,8.64,154200.0,7.7516,7.7605,7.7158,7.7248,154200.0
2008-12-23 12:30:00,8.64,8.67,8.62,8.64,337000.0,7.7248,7.7516,7.7069,7.7248,337000.0
2008-12-23 12:40:00,8.64,8.65,8.63,8.65,63600.0,7.7248,7.7337,7.7158,7.7337,63600.0
2008-12-23 12:50:00,8.65,8.68,8.65,8.66,122400.0,7.7337,7.7605,7.7337,7.7427,122400.0
2008-12-23 13:00:00,8.67,8.68,8.65,8.67,92600.0,7.7516,7.7605,7.7337,7.7516,92600.0
2008-12-23 13:10:00,8.67,8.67,8.66,8.67,23200.0,7.7516,7.7516,7.7427,7.7516,23200.0
2008-12-23 13:20:00,8.67,8.67,8.65,8.66,51200.0,7.7516,7.7516,7.7337,7.7427,51200.0
2008-12-23 13:30:00,8.66,8.67,8.65,8.65,65800.0,7.7427,7.7516,7.7337,7.7337,65800.0
2008-12-23 13:40:00,8.65,8.66,8.65,8.65,56600.0,7.7337,7.7427,7.7337,7.7337,56600.0
2008-12-23 13:50:00,8.65,8.71,8.65,8.7,176400.0,7.7337,7.7874,7.7337,7.7784,176400.0
2008-12-23 14:00:00,8.7,8.71,8.69,8.69,45000.0,7.7784,7.7874,7.7695,7.7695,45000.0
2008-12-23 14:10:00,8.69,8.73,8.68,8.72,150600.0,7.7695,7.8053,7.7605,7.7963,150600.0
2008-12-23 14:20:00,8.72,8.72,8.69,8.7,82000.0,7.7963,7.7963,7.7695,7.7784,82000.0
2008-12-23 14:30:00,8.7,8.71,8.63,8.65,160600.0,7.7784,7.7874,7.7158,7.7337,160600.0
2008-12-23 14:40:00,8.65,8.67,8.57,8.6,174200.0,7.7337,7.7516,7.6622,7.689,174200.0
2008-12-23 14:50:00,8.6,8.63,8.58,8.63,114000.0,7.689,7.7158,7.6711,7.7158,114000.0
2008-12-23 15:00:00,8.63,8.63,8.59,8.6,111200.0,7.7158,7.7158,7.6801,7.689,111200.0
2008-12-23 15:10:00,8.61,8.71,8.61,8.65,162800.0,7.698,7.7874,7.698,7.7337,162800.0
2008-12-23 15:20:00,8.65,8.68,8.62,8.66,159600.0,7.7337,7.7605,7.7069,7.7427,159600.0
2008-12-23 15:30:00,8.65,8.7,8.62,8.63,149800.0,7.7337,7.7784,7.7069,7.7158,149800.0
2008-12-23 15:40:00,8.62,8.65,8.62,8.64,147400.0,7.7069,7.7337,7.7069,7.7248,147400.0
2008-12-23 15:50:00,8.64,8.69,8.63,8.68,488000.0,7.7248,7.7695,7.7158,7.7605,488000.0
2008-12-24 09:30:00,8.86,8.86,8.56,8.65,130400.0,7.9215,7.9215,7.6533,7.7337,130400.0
2008-12-24 09:40:00,8.63,8.71,8.63,8.68,108400.0,7.7158,7.7874,7.7158,7.7605,108400.0
2008-12-24 09:50:00,8.68,8.7,8.63,8.63,93400.0,7.7605,7.7784,7.7158,7.7158,93400.0
2008-12-24 10:00:00,8.63,8.67,8.63,8.65,112600.0,7.7158,7.7516,7.7158,7.7337,112600.0
2008-12-24 10:10:00,8.65,8.69,8.65,8.69,43000.0,7.7337,7.7695,7.7337,7.7695,43000.0
2008-12-24 10:20:00,8.69,8.7,8.68,8.7,86200.0,7.7695,7.7784,7.7605,7.7784,86200.0
2008-12-24 10:30:00,8.7,8.72,8.68,8.69,58000.0,7.7784,7.7963,7.7605,7.7695,58000.0
2008-12-24 10:40:00,8.69,8.72,8.68,8.7,104600.0,7.7695,7.7963,7.7605,7.7784,104600.0
2008-12-24 10:50:00,8.7,8.71,8.68,8.71,200400.0,7.7784,7.7874,7.7605,7.7874,200400.0
2008-12-24 11:00:00,8.71,8.73,8.7,8.71,68400.0,7.7874,7.8053,7.7784,7.7874,68400.0
2008-12-24 11:10:00,8.71,8.72,8.7,8.7,65400.0,7.7874,7.7963,7.7784,7.7784,65400.0
2008-12-24 11:20:00,8.69,8.71,8.68,8.68,77000.0,7.7695,7.7874,7.7605,7.7605,77000.0
2008-12-24 11:30:00,8.68,8.7,8.68,8.7,36000.0,7.7605,7.7784,7.7605,7.7784,36000.0
2008-12-24 11:40:00,8.7,8.71,8.69,8.7,155000.0,7.7784,7.7874,7.7695,7.7784,155000.0
2008-12-24 11:50:00,8.71,8.72,8.7,8.72,101200.0,7.7874,7.7963,7.7784,7.7963,101200.0
2008-12-24 12:00:00,8.72,8.73,8.72,8.73,65400.0,7.7963,7.8053,7.7963,7.8053,65400.0
2008-12-24 12:10:00,8.73,8.73,8.68,8.73,226400.0,7.8053,7.8053,7.7605,7.8053,226400.0
2008-12-24 12:20:00,8.72,8.74,8.72,8.74,112800.0,7.7963,7.8142,7.7963,7.8142,112800.0
2008-12-24 12:30:00,8.74,8.75,8.74,8.74,96200.0,7.8142,7.8231,7.8142,7.8142,96200.0
2008-12-24 12:40:00,8.74,8.74,8.69,8.71,239400.0,7.8142,7.8142,7.7695,7.7874,239400.0
2008-12-24 12:50:00,8.71,8.74,8.7,8.72,426400.0,7.7874,7.8142,7.7784,7.7963,426400.0
2008-12-26 09:30:00,8.74,8.75,8.57,8.67,124400.0,7.8142,7.8231,7.6622,7.7516,124400.0
2008-12-26 09:40:00,8.67,8.71,8.67,8.71,90000.0,7.7516,7.7874,7.7516,7.7874,90000.0
2008-12-26 09:50:00,8.71,8.71,8.68,8.7,151200.0,7.7874,7.7874,7.7605,7.7784,151200.0
2008-12-26 10:00:00,8.7,8.72,8.7,8.7,224600.0,7.7784,7.7963,7.7784,7.7784,224600.0
2008-12-26 10:10:00,8.7,8.72,8.7,8.71,149600.0,7.7784,7.7963,7.7784,7.7874,149600.0
2008-12-26 10:20:00,8.7,8.73,8.69,8.73,112600.0,7.7784,7.8053,7.7695,7.8053,112600.0
2008-12-26 10:30:00,8.73,8.75,8.72,8.74,85200.0,7.8053,7.8231,7.7963,7.8142,85200.0
2008-12-26 10:40:00,8.73,8.74,8.7,8.71,50800.0,7.8053,7.8142,7.7784,7.7874,50800.0
2008-12-26 10:50:00,8.71,8.72,8.7,8.72,79400.0,7.7874,7.7963,7.7784,7.7963,79400.0
2008-12-26 11:00:00,8.72,8.74,8.71,8.74,75400.0,7.7963,7.8142,7.7874,7.8142,75400.0
2008-12-26 11:10:00,8.74,8.74,8.71,8.71,66000.0,7.8142,7.8142,7.7874,7.7874,66000.0
2008-12-26 11:20:00,8.71,8.73,8.71,8.71,134800.0,7.7874,7.8053,7.7874,7.7874,134800.0
2008-12-26 11:30:00,8.71,8.73,8.71,8.73,96600.0,7.7874,7.8053,7.7874,7.8053,96600.0
2008-12-26 11:40:00,8.74,8.76,8.72,8.72,70800.0,7.8142,7.8321,7.7963,7.7963,70800.0
2008-12-26 11:50:00,8.72,8.72,8.7,8.71,87400.0,7.7963,7.7963,7.7784,7.7874,87400.0
2008-12-26 12:00:00,8.71,8.76,8.71,8.76,210400.0,7.7874,7.8321,7.7874,7.8321,210400.0
2008-12-26 12:10:00,8.76,8.76,8.75,8.75,48800.0,7.8321,7.8321,7.8231,7.8231,48800.0
2008-12-26 12:20:00,8.75,8.76,8.74,8.75,84200.0,7.8231,7.8321,7.8142,7.8231,84200.0
2008-12-26 12:30:00,8.75,8.76,8.75,8.75,103800.0,7.8231,7.8321,7.8231,7.8231,103800.0
2008-12-26 12:40:00,8.75,8.76,8.75,8.75,99600.0,7.8231,7.8321,7.8231,7.8231,99600.0
2008-12-26 12:50:00,8.75,8.76,8.73,8.75,235400.0,7.8231,7.8321,7.8053,7.8231,235400.0
2008-12-26 13:00:00,8.75,8.76,8.75,8.75,82600.0,7.8231,7.8321,7.8231,7.8231,82600.0
2008-12-26 13:10:00,8.75,8.76,8.75,8.75,43600.0,7.8231,7.8321,7.8231,7.8231,43600.0
2008-12-26 13:20:00,8.75,8.76,8.75,8.75,45800.0,7.8231,7.8321,7.8231,7.8231,45800.0
2008-12-26 13:30:00,8.75,8.8,8.75,8.78,116000.0,7.8231,7.8678,7.8231,7.85,116000.0
2008-12-26 13:40:00,8.78,8.78,8.76,8.76,62800.0,7.85,7.85,7.8321,7.8321,62800.0
2008-12-26 13:50:00,8.76,8.77,8.76,8.77,52800.0,7.8321,7.841,7.8321,7.841,52800.0
2008-12-26 14:00:00,8.76,8.78,8.76,8.77,77800.0,7.8321,7.85,7.8321,7.841,77800.0
2008-12-26 14:10:00,8.77,8.77,8.75,8.76,91400.0,7.841,7.841,7.8231,7.8321,91400.0
2008-12-26 14:20:00,8.76,8.76,8.75,8.76,106200.0,7.8321,7.8321,7.8231,7.8321,106200.0
2008-12-26 14:30:00,8.75,8.8,8.75,8.8,98400.0,7.8231,7.8678,7.8231,7.8678,98400.0
2008-12-26 14:40:00,8.8,8.83,8.79,8.81,112200.0,7.8678,7.8947,7.8589,7.8768,112200.0
2008-12-26 14:50:00,8.81,8.81,8.8,8.81,60200.0,7.8768,7.8768,7.8678,7.8768,60200.0
2008-12-26 15:00:00,8.81,8.81,8.8,8.8,54800.0,7.8768,7.8768,7.8678,7.8678,54800.0
2008-12-26 15:10:00,8.8,8.81,8.79,8.81,137800.0,7.8678,7.8768,7.8589,7.8768,137800.0
2008-12-26 15:20:00,8.81,8.83,8.8,8.83,76200.0,7.8768,7.8947,7.8678,7.8947,76200.0
2008-12-26 15:30:00,8.83,8.83,8.8,8.8,96800.0,7.8947,7.8947,7.8678,7.8678,96800.0
2008-12-26 15:40:00,8.8,8.81,8.8,8.81,138600.0,7.8678,7.8768,7.8678,7.8768,138600.0
2008-12-26 15:50:00,8.81,8.82,8.8,8.81,389600.0,7.8768,7.8857,7.8678,7.8768,389600.0
2008-12-29 09:30:00,8.71,8.8,8.66,8.73,152800.0,7.7874,7.8678,7.7427,7.8053,152800.0
2008-12-29 09:40:00,8.73,8.75,8.69,8.75,134600.0,7.8053,7.8231,7.7695,7.8231,134600.0
2008-12-29 09:50:00,8.75,8.77,8.7,8.7,150800.0,7.8231,7.841,7.7784,7.7784,150800.0
2008-12-29 10:00:00,8.7,8.71,8.63,8.64,180800.0,7.7784,7.7874,7.7158,7.7248,180800.0
2008-12-29 10:10:00,8.64,8.64,8.6,8.6,114600.0,7.7248,7.7248,7.689,7.689,114600.0
2008-12-29 10:20:00,8.6,8.61,8.56,8.59,192000.0,7.689,7.698,7.6533,7.6801,192000.0
2008-12-29 10:30:00,8.59,8.63,8.58,8.62,163800.0,7.6801,7.7158,7.6711,7.7069,163800.0
2008-12-29 10:40:00,8.62,8.62,8.55,8.55,166400.0,7.7069,7.7069,7.6443,7.6443,166400.0
2008-12-29 10:50:00,8.55,8.58,8.55,8.55,150200.0,7.6443,7.6711,7.6443,7.6443,150200.0
2008-12-29 11:00:00,8.55,8.55,8.48,8.48,256200.0,7.6443,7.6443,7.5817,7.5817,256200.0
2008-12-29 11:10:00,8.48,8.48,8.46,8.47,128400.0,7.5817,7.5817,7.5639,7.5728,128400.0
2008-12-29 11:20:00,8.47,8.51,8.47,8.51,67400.0,7.5728,7.6086,7.5728,7.6086,67400.0
2008-12-29 11:30:00,8.51,8.54,8.51,8.53,93800.0,7.6086,7.6354,7.6086,7.6264,93800.0
2008-12-29 11:40:00,8.53,8.54,8.53,8.54,47200.0,7.6264,7.6354,7.6264,7.6354,47200.0
2008-12-29 11:50:00,8.54,8.55,8.53,8.55,47800.0,7.6354,7.6443,7.6264,7.6443,47800.0
2008-12-29 12:00:00,8.54,8.58,8.54,8.57,85800.0,7.6354,7.6711,7.6354,7.6622,85800.0
2008-12-29 12:10:00,8.57,8.57,8.55,8.56,60600.0,7.6622,7.6622,7.6443,7.6533,60600.0
2008-12-29 12:20:00,8.56,8.56,8.53,8.54,143400.0,7.6533,7.6533,7.6264,7.6354,143400.0
2008-12-29 12:30:00,8.54,8.57,8.53,8.56,103400.0,7.6354,7.6622,7.6264,7.6533,103400.0
2008-12-29 12:40:00,8.56,8.58,8.56,8.56,64200.0,7.6533,7.6711,7.6533,7.6533,64200.0
2008-12-29 12:50:00,8.56,8.56,8.53,8.54,76600.0,7.6533,7.6533,7.6264,7.6354,76600.0
2008-12-29 13:00:00,8.53,8.54,8.51,8.52,162200.0,7.6264,7.6354,7.6086,7.6175,162200.0
2008-12-29 13:10:00,8.51,8.53,8.51,8.52,59200.0,7.6086,7.6264,7.6086,7.6175,59200.0
2008-12-29 13:20:00,8.52,8.52,8.49,8.49,152200.0,7.6175,7.6175,7.5907,7.5907,152200.0
2008-12-29 13:30:00,8.49,8.51,8.48,8.5,62400.0,7.5907,7.6086,7.5817,7.5996,62400.0
2008-12-29 13:40:00,8.51,8.51,8.49,8.51,143400.0,7.6086,7.6086,7.5907,7.6086,143400.0
2008-12-29 13:50:00,8.51,8.52,8.51,8.52,104400.0,7.6086,7.6175,7.6086,7.6175,104400.0
2008-12-29 14:00:00,8.52,8.52,8.5,8.51,64800.0,7.6175,7.6175,7.5996,7.6086,64800.0
2008-12-29 14:10:00,8.51,8.51,8.49,8.51,57400.0,7.6086,7.6086,7.5907,7.6086,57400.0
2008-12-29 14:20:00,8.51,8.53,8.5,8.52,104000.0,7.6086,7.6264,7.5996,7.6175,104000.0
2008-12-29 14:30:00,8.53,8.54,8.52,8.52,162400.0,7.6264,7.6354,7.6175,7.6175,162400.0
2008-12-29 14:40:00,8.53,8.53,8.52,8.52,68400.0,7.6264,7.6264,7.6175,7.6175,68400.0
2008-12-29 14:50:00,8.52,8.56,8.52,8.55,100200.0,7.6175,7.6533,7.6175,7.6443,100200.0
2008-12-29 15:00:00,8.55,8.62,8.55,8.6,261600.0,7.6443,7.7069,7.6443,7.689,261600.0
2008-12-29 15:10:00,8.6,8.63,8.59,8.59,267000.0,7.689,7.7158,7.6801,7.6801,267000.0
2008-12-29 15:20:00,8.59,8.62,8.59,8.6,184600.0,7.6801,7.7069,7.6801,7.689,184600.0
2008-12-29 15:30:00,8.6,8.63,8.6,8.63,222600.0,7.689,7.7158,7.689,7.7158,222600.0
2008-12-29 15:40:00,8.63,8.67,8.63,8.63,317600.0,7.7158,7.7516,7.7158,7.7158,317600.0
2008-12-29 15:50:00,8.64,8.67,8.63,8.67,449400.0,7.7248,7.7516,7.7158,7.7516,449400.0
2008-12-30 09:30:00,8.56,8.75,8.47,8.71,86400.0,7.6533,7.8231,7.5728,7.7874,86400.0
2008-12-30 09:40:00,8.7,8.74,8.7,8.71,73600.0,7.7784,7.8142,7.7784,7.7874,73600.0
2008-12-30 09:50:00,8.72,8.74,8.7,8.7,111600.0,7.7963,7.8142,7.7784,7.7784,111600.0
2008-12-30 10:00:00,8.7,8.71,8.68,8.69,127400.0,7.7784,7.7874,7.7605,7.7695,127400.0
2008-12-30 10:10:00,8.68,8.72,8.65,8.71,156400.0,7.7605,7.7963,7.7337,7.7874,156400.0
2008-12-30 10:20:00,8.71,8.78,8.71,8.77,179400.0,7.7874,7.85,7.7874,7.841,179400.0
2008-12-30 10:30:00,8.77,8.8,8.77,8.79,154600.0,7.841,7.8678,7.841,7.8589,154600.0
2008-12-30 10:40:00,8.79,8.8,8.79,8.8,79200.0,7.8589,7.8678,7.8589,7.8678,79200.0
2008-12-30 10:50:00,8.8,8.8,8.76,8.77,66800.0,7.8678,7.8678,7.8321,7.841,66800.0
2008-12-30 11:00:00,8.77,8.79,8.76,8.78,102200.0,7.841,7.8589,7.8321,7.85,102200.0
2008-12-30 11:10:00,8.78,8.79,8.76,8.77,257000.0,7.85,7.8589,7.8321,7.841,257000.0
2008-12-30 11:20:00,8.77,8.78,8.76,8.78,100800.0,7.841,7.85,7.8321,7.85,100800.0
2008-12-30 11:30:00,8.78,8.81,8.78,8.78,288200.0,7.85,7.8768,7.85,7.85,288200.0
2008-12-30 11:40:00,8.78,8.83,8.77,8.81,420600.0,7.85,7.8947,7.841,7.8768,420600.0
2008-12-30 11:50:00,8.81,8.81,8.79,8.79,175400.0,7.8768,7.8768,7.8589,7.8589,175400.0
2008-12-30 12:00:00,8.79,8.8,8.78,8.78,94800.0,7.8589,7.8678,7.85,7.85,94800.0
2008-12-30 12:10:00,8.78,8.78,8.74,8.75,173200.0,7.85,7.85,7.8142,7.8231,173200.0
2008-12-30 12:20:00,8.75,8.76,8.74,8.75,73800.0,7.8231,7.8321,7.8142,7.8231,73800.0
2008-12-30 12:30:00,8.75,8.76,8.74,8.74,92800.0,7.8231,7.8321,7.8142,7.8142,92800.0
2008-12-30 12:40:00,8.74,8.77,8.73,8.74,146600.0,7.8142,7.841,7.8053,7.8142,146600.0
2008-12-30 12:50:00,8.74,8.76,8.74,8.74,84600.0,7.8142,7.8321,7.8142,7.8142,84600.0
2008-12-30 13:00:00,8.74,8.76,8.74,8.74,65400.0,7.8142,7.8321,7.8142,7.8142,65400.0
2008-12-30 13:10:00,8.75,8.75,8.72,8.74,74600.0,7.8231,7.8231,7.7963,7.8142,74600.0
2008-12-30 13:20:00,8.73,8.76,8.73,8.75,74400.0,7.8053,7.8321,7.8053,7.8231,74400.0
2008-12-30 13:30:00,8.75,8.75,8.72,8.73,71000.0,7.8231,7.8231,7.7963,7.8053,71000.0
2008-12-30 13:40:00,8.73,8.76,8.72,8.76,67400.0,7.8053,7.8321,7.7963,7.8321,67400.0
2008-12-30 13:50:00,8.76,8.76,8.74,8.74,119200.0,7.8321,7.8321,7.8142,7.8142,119200.0
2008-12-30 14:00:00,8.74,8.76,8.73,8.74,112600.0,7.8142,7.8321,7.8053,7.8142,112600.0
2008-12-30 14:10:00,8.74,8.76,8.73,8.74,92000.0,7.8142,7.8321,7.8053,7.8142,92000.0
2008-12-30 14:20:00,8.74,8.76,8.74,8.75,86000.0,7.8142,7.8321,7.8142,7.8231,86000.0
2008-12-30 14:30:00,8.74,8.76,8.74,8.76,144800.0,7.8142,7.8321,7.8142,7.8321,144800.0
2008-12-30 14:40:00,8.76,8.76,8.74,8.76,133200.0,7.8321,7.8321,7.8142,7.8321,133200.0
2008-12-30 14:50:00,8.75,8.76,8.74,8.74,103800.0,7.8231,7.8321,7.8142,7.8142,103800.0
2008-12-30 15:00:00,8.74,8.77,8.74,8.76,209400.0,7.8142,7.841,7.8142,7.8321,209400.0
2008-12-30 15:10:00,8.76,8.77,8.76,8.77,174200.0,7.8321,7.841,7.8321,7.841,174200.0
2008-12-30 15:20:00,8.76,8.8,8.76,8.79,367400.0,7.8321,7.8678,7.8321,7.8589,367400.0
2008-12-30 15:30:00,8.79,8.81,8.78,8.8,275000.0,7.8589,7.8768,7.85,7.8678,275000.0
2008-12-30 15:40:00,8.8,8.81,8.78,8.8,357600.0,7.8678,7.8768,7.85,7.8678,357600.0
2008-12-30 15:50:00,8.8,8.85,8.8,8.84,664200.0,7.8678,7.9125,7.8678,7.9036,664200.0
2008-12-31 09:30:00,8.9,8.94,8.72,8.91,117000.0,7.9572,7.993,7.7963,7.9662,117000.0
2008-12-31 09:40:00,8.9,8.96,8.9,8.93,52800.0,7.9572,8.0109,7.9572,7.9841,52800.0
2008-12-31 09:50:00,8.93,8.99,8.93,8.98,82800.0,7.9841,8.0377,7.9841,8.0288,82800.0
2008-12-31 10:00:00,8.98,9.04,8.97,9.02,84400.0,8.0288,8.0824,8.0198,8.0645,84400.0
2008-12-31 10:10:00,9.02,9.02,9.0,9.02,52000.0,8.0645,8.0645,8.0467,8.0645,52000.0
2008-12-31 10:20:00,9.01,9.02,9.01,9.01,105400.0,8.0556,8.0645,8.0556,8.0556,105400.0
2008-12-31 10:30:00,9.01,9.05,9.0,9.04,131400.0,8.0556,8.0914,8.0467,8.0824,131400.0
2008-12-31 10:40:00,9.04,9.05,9.01,9.02,127600.0,8.0824,8.0914,8.0556,8.0645,127600.0
2008-12-31 10:50:00,9.02,9.02,9.0,9.0,51400.0,8.0645,8.0645,8.0467,8.0467,51400.0
2008-12-31 11:00:00,9.0,9.01,8.97,8.97,53400.0,8.0467,8.0556,8.0198,8.0198,53400.0
2008-12-31 11:10:00,8.97,8.99,8.97,8.99,96400.0,8.0198,8.0377,8.0198,8.0377,96400.0
2008-12-31 11:20:00,8.99,8.99,8.98,8.99,121600.0,8.0377,8.0377,8.0288,8.0377,121600.0
2008-12-31 11:30:00,8.99,9.03,8.98,9.01,124400.0,8.0377,8.0735,8.0288,8.0556,124400.0
2008-12-31 11:40:00,9.01,9.01,8.97,8.97,66200.0,8.0556,8.0556,8.0198,8.0198,66200.0
2008-12-31 11:50:00,8.98,8.98,8.97,8.97,37800.0,8.0288,8.0288,8.0198,8.0198,37800.0
2008-12-31 12:00:00,8.97,8.99,8.97,8.97,65000.0,8.0198,8.0377,8.0198,8.0198,65000.0
2008-12-31 12:10:00,8.97,8.97,8.95,8.95,85600.0,8.0198,8.0198,8.0019,8.0019,85600.0
2008-12-31 12:20:00,8.95,8.95,8.95,8.95,33000.0,8.0019,8.0019,8.0019,8.0019,33000.0
2008-12-31 12:30:00,8.95,8.97,8.95,8.97,40000.0,8.0019,8.0198,8.0019,8.0198,40000.0
2008-12-31 12:40:00,8.97,8.99,8.97,8.99,43600.0,8.0198,8.0377,8.0198,8.0377,43600.0
2008-12-31 12:50:00,8.99,8.99,8.98,8.98,26400.0,8.0377,8.0377,8.0288,8.0288,26400.0
2008-12-31 13:00:00,8.98,8.99,8.98,8.99,115000.0,8.0288,8.0377,8.0288,8.0377,115000.0
2008-12-31 13:10:00,8.99,8.99,8.97,8.97,70200.0,8.0377,8.0377,8.0198,8.0198,70200.0
2008-12-31 13:20:00,8.97,8.97,8.96,8.97,39400.0,8.0198,8.0198,8.0109,8.0198,39400.0
2008-12-31 13:30:00,8.96,8.97,8.96,8.97,27200.0,8.0109,8.0198,8.0109,8.0198,27200.0
2008-12-31 13:40:00,8.97,8.99,8.97,8.97,40000.0,8.0198,8.0377,8.0198,8.0198,40000.0
2008-12-31 13:50:00,8.97,9.02,8.97,9.02,115600.0,8.0198,8.0645,8.0198,8.0645,115600.0
2008-12-31 14:00:00,9.02,9.09,9.01,9.07,186400.0,8.0645,8.1271,8.0556,8.1092,186400.0
2008-12-31 14:10:00,9.07,9.08,9.03,9.04,94000.0,8.1092,8.1182,8.0735,8.0824,94000.0
2008-12-31 14:20:00,9.04,9.05,9.02,9.03,77800.0,8.0824,8.0914,8.0645,8.0735,77800.0
2008-12-31 14:30:00,9.03,9.05,9.0,9.02,62200.0,8.0735,8.0914,8.0467,8.0645,62200.0
2008-12-31 14:40:00,9.02,9.05,9.02,9.05,65800.0,8.0645,8.0914,8.0645,8.0914,65800.0
2008-12-31 14:50:00,9.05,9.06,9.05,9.06,58600.0,8.0914,8.1003,8.0914,8.1003,58600.0
2008-12-31 15:00:00,9.06,9.1,9.06,9.08,140800.0,8.1003,8.1361,8.1003,8.1182,140800.0
2008-12-31 15:10:00,9.08,9.08,9.04,9.05,168200.0,8.1182,8.1182,8.0824,8.0914,168200.0
2008-12-31 15:20:00,9.04,9.06,9.02,9.06,159400.0,8.0824,8.1003,8.0645,8.1003,159400.0
2008-12-31 15:30:00,9.06,9.09,9.04,9.06,115800.0,8.1003,8.1271,8.0824,8.1003,115800.0
2008-12-31 15:40:00,9.07,9.07,8.97,9.01,252400.0,8.1092,8.1092,8.0198,8.0556,252400.0
2008-12-31 15:50:00,9.0,9.05,8.99,9.03,751200.0,8.0467,8.0914,8.0377,8.0735,751200.0
2009-01-02 09:30:00,8.93,9.06,8.89,8.95,97400.0,7.9841,8.1003,7.9483,8.0019,97400.0
2009-01-02 09:40:00,8.95,9.06,8.95,9.05,64000.0,8.0019,8.1003,8.0019,8.0914,64000.0
2009-01-02 09:50:00,9.04,9.04,8.93,8.97,83600.0,8.0824,8.0824,7.9841,8.0198,83600.0
2009-01-02 10:00:00,8.97,9.02,8.96,9.02,126200.0,8.0198,8.0645,8.0109,8.0645,126200.0
2009-01-02 10:10:00,9.02,9.06,9.01,9.05,100600.0,8.0645,8.1003,8.0556,8.0914,100600.0
2009-01-02 10:20:00,9.06,9.07,9.02,9.04,110600.0,8.1003,8.1092,8.0645,8.0824,110600.0
2009-01-02 10:30:00,9.04,9.13,9.04,9.13,299000.0,8.0824,8.1629,8.0824,8.1629,299000.0
2009-01-02 10:40:00,9.14,9.2,9.1,9.2,419400.0,8.1718,8.2255,8.1361,8.2255,419400.0
2009-01-02 10:50:00,9.21,9.31,9.18,9.3,272600.0,8.2344,8.3238,8.2076,8.3149,272600.0
2009-01-02 11:00:00,9.3,9.31,9.24,9.26,319000.0,8.3149,8.3238,8.2612,8.2791,319000.0
2009-01-02 11:10:00,9.26,9.27,9.2,9.26,249800.0,8.2791,8.2881,8.2255,8.2791,249800.0
2009-01-02 11:20:00,9.26,9.36,9.26,9.32,410400.0,8.2791,8.3685,8.2791,8.3328,410400.0
2009-01-02 11:30:00,9.32,9.4,9.3,9.35,286000.0,8.3328,8.4043,8.3149,8.3596,286000.0
2009-01-02 11:40:00,9.35,9.44,9.35,9.44,303200.0,8.3596,8.44,8.3596,8.44,303200.0
2009-01-02 11:50:00,9.44,9.44,9.39,9.39,85000.0,8.44,8.44,8.3953,8.3953,85000.0
2009-01-02 12:00:00,9.39,9.43,9.37,9.42,210000.0,8.3953,8.4311,8.3775,8.4222,210000.0
2009-01-02 12:10:00,9.42,9.44,9.42,9.42,62400.0,8.4222,8.44,8.4222,8.4222,62400.0
2009-01-02 12:20:00,9.42,9.48,9.4,9.48,200200.0,8.4222,8.4758,8.4043,8.4758,200200.0
2009-01-02 12:30:00,9.47,9.48,9.45,9.47,157800.0,8.4669,8.4758,8.449,8.4669,157800.0
2009-01-02 12:40:00,9.47,9.51,9.47,9.47,207400.0,8.4669,8.5026,8.4669,8.4669,207400.0
2009-01-02 12:50:00,9.47,9.47,9.44,9.47,82000.0,8.4669,8.4669,8.44,8.4669,82000.0
2009-01-02 13:00:00,9.47,9.49,9.44,9.46,106400.0,8.4669,8.4847,8.44,8.4579,106400.0
2009-01-02 13:10:00,9.46,9.46,9.44,9.45,52400.0,8.4579,8.4579,8.44,8.449,52400.0
2009-01-02 13:20:00,9.44,9.5,9.44,9.49,136800.0,8.44,8.4937,8.44,8.4847,136800.0
2009-01-02 13:30:00,9.49,9.49,9.47,9.48,92000.0,8.4847,8.4847,8.4669,8.4758,92000.0
2009-01-02 13:40:00,9.49,9.51,9.47,9.49,113200.0,8.4847,8.5026,8.4669,8.4847,113200.0
2009-01-02 13:50:00,9.49,9.49,9.47,9.47,55800.0,8.4847,8.4847,8.4669,8.4669,55800.0
2009-01-02 14:00:00,9.48,9.48,9.45,9.45,74600.0,8.4758,8.4758,8.449,8.449,74600.0
2009-01-02 14:10:00,9.46,9.52,9.45,9.51,250000.0,8.4579,8.5116,8.449,8.5026,250000.0
2009-01-02 14:20:00,9.51,9.56,9.51,9.56,238200.0,8.5026,8.5473,8.5026,8.5473,238200.0
2009-01-02 14:30:00,9.56,9.61,9.56,9.56,159600.0,8.5473,8.592,8.5473,8.5473,159600.0
2009-01-02 14:40:00,9.57,9.6,9.55,9.55,75000.0,8.5563,8.5831,8.5384,8.5384,75000.0
2009-01-02 14:50:00,9.55,9.58,9.54,9.55,226400.0,8.5384,8.5652,8.5295,8.5384,226400.0
2009-01-02 15:00:00,9.55,9.59,9.54,9.54,202600.0,8.5384,8.5742,8.5295,8.5295,202600.0
2009-01-02 15:10:00,9.55,9.56,9.52,9.56,266600.0,8.5384,8.5473,8.5116,8.5473,266600.0
2009-01-02 15:20:00,9.56,9.57,9.54,9.56,196600.0,8.5473,8.5563,8.5295,8.5473,196600.0
2009-01-02 15:30:00,9.56,9.58,9.55,9.57,162600.0,8.5473,8.5652,8.5384,8.5563,162600.0
2009-01-02 15:40:00,9.57,9.61,9.57,9.59,452200.0,8.5563,8.592,8.5563,8.5742,452200.0
2009-01-02 15:50:00,9.59,9.63,9.54,9.56,1206000.0,8.5742,8.6099,8.5295,8.5473,1206000.0
2009-01-05 09:30:00,9.48,9.56,9.37,9.46,206400.0,8.4758,8.5473,8.3775,8.4579,206400.0
2009-01-05 09:40:00,9.46,9.51,9.38,9.38,166200.0,8.4579,8.5026,8.3864,8.3864,166200.0
2009-01-05 09:50:00,9.38,9.39,9.34,9.35,223800.0,8.3864,8.3953,8.3506,8.3596,223800.0
2009-01-05 10:00:00,9.34,9.42,9.34,9.39,237000.0,8.3506,8.4222,8.3506,8.3953,237000.0
2009-01-05 10:10:00,9.38,9.42,9.37,9.39,379200.0,8.3864,8.4222,8.3775,8.3953,379200.0
2009-01-05 10:20:00,9.4,9.45,9.36,9.4,253600.0,8.4043,8.449,8.3685,8.4043,253600.0
2009-01-05 10:30:00,9.4,9.4,9.38,9.4,173800.0,8.4043,8.4043,8.3864,8.4043,173800.0
2009-01-05 10:40:00,9.4,9.47,9.4,9.42,354600.0,8.4043,8.4669,8.4043,8.4222,354600.0
2009-01-05 10:50:00,9.42,9.46,9.42,9.43,166600.0,8.4222,8.4579,8.4222,8.4311,166600.0
2009-01-05 11:00:00,9.43,9.44,9.4,9.43,76000.0,8.4311,8.44,8.4043,8.4311,76000.0
2009-01-05 11:10:00,9.43,9.46,9.43,9.45,84600.0,8.4311,8.4579,8.4311,8.449,84600.0
2009-01-05 11:20:00,9.45,9.45,9.37,9.38,67600.0,8.449,8.449,8.3775,8.3864,67600.0
2009-01-05 11:30:00,9.38,9.41,9.36,9.41,162600.0,8.3864,8.4132,8.3685,8.4132,162600.0
2009-01-05 11:40:00,9.4,9.46,9.39,9.46,125000.0,8.4043,8.4579,8.3953,8.4579,125000.0
2009-01-05 11:50:00,9.46,9.46,9.4,9.41,95000.0,8.4579,8.4579,8.4043,8.4132,95000.0
2009-01-05 12:00:00,9.4,9.42,9.4,9.42,40800.0,8.4043,8.4222,8.4043,8.4222,40800.0
2009-01-05 12:10:00,9.42,9.48,9.42,9.48,272400.0,8.4222,8.4758,8.4222,8.4758,272400.0
2009-01-05 12:20:00,9.49,9.5,9.45,9.46,150800.0,8.4847,8.4937,8.449,8.4579,150800.0
2009-01-05 12:30:00,9.45,9.45,9.4,9.41,52600.0,8.449,8.449,8.4043,8.4132,52600.0
2009-01-05 12:40:00,9.41,9.46,9.39,9.44,76800.0,8.4132,8.4579,8.3953,8.44,76800.0
2009-01-05 12:50:00,9.44,9.45,9.4,9.45,118400.0,8.44,8.449,8.4043,8.449,118400.0
2009-01-05 13:00:00,9.45,9.47,9.44,9.46,102000.0,8.449,8.4669,8.44,8.4579,102000.0
2009-01-05 13:10:00,9.46,9.49,9.45,9.47,150600.0,8.4579,8.4847,8.449,8.4669,150600.0
2009-01-05 13:20:00,9.47,9.53,9.47,9.49,72600.0,8.4669,8.5205,8.4669,8.4847,72600.0
2009-01-05 13:30:00,9.49,9.51,9.47,9.47,72000.0,8.4847,8.5026,8.4669,8.4669,72000.0
2009-01-05 13:40:00,9.47,9.51,9.47,9.47,103600.0,8.4669,8.5026,8.4669,8.4669,103600.0
2009-01-05 13:50:00,9.47,9.53,9.47,9.52,110600.0,8.4669,8.5205,8.4669,8.5116,110600.0
2009-01-05 14:00:00,9.52,9.56,9.52,9.54,188600.0,8.5116,8.5473,8.5116,8.5295,188600.0
2009-01-05 14:10:00,9.55,9.55,9.51,9.52,202600.0,8.5384,8.5384,8.5026,8.5116,202600.0
2009-01-05 14:20:00,9.52,9.53,9.49,9.49,157200.0,8.5116,8.5205,8.4847,8.4847,157200.0
2009-01-05 14:30:00,9.49,9.5,9.47,9.47,96600.0,8.4847,8.4937,8.4669,8.4669,96600.0
2009-01-05 14:40:00,9.47,9.51,9.42,9.44,129800.0,8.4669,8.5026,8.4222,8.44,129800.0
2009-01-05 14:50:00,9.44,9.47,9.4,9.46,213000.0,8.44,8.4669,8.4043,8.4579,213000.0
2009-01-05 15:00:00,9.45,9.49,9.45,9.47,173000.0,8.449,8.4847,8.449,8.4669,173000.0
2009-01-05 15:10:00,9.47,9.47,9.43,9.47,193200.0,8.4669,8.4669,8.4311,8.4669,193200.0
2009-01-05 15:20:00,9.46,9.47,9.42,9.44,201600.0,8.4579,8.4669,8.4222,8.44,201600.0
2009-01-05 15:30:00,9.44,9.49,9.43,9.47,236600.0,8.44,8.4847,8.4311,8.4669,236600.0
2009-01-05 15:40:00,9.47,9.5,9.46,9.47,388400.0,8.4669,8.4937,8.4579,8.4669,388400.0
2009-01-05 15:50:00,9.47,9.53,9.47,9.52,735000.0,8.4669,8.5205,8.4669,8.5116,735000.0
2009-01-06 09:30:00,9.5,9.67,9.5,9.65,163800.0,8.4937,8.6457,8.4937,8.6278,163800.0
2009-01-06 09:40:00,9.67,9.69,9.6,9.66,205600.0,8.6457,8.6636,8.5831,8.6367,205600.0
2009-01-06 09:50:00,9.66,9.72,9.63,9.7,125000.0,8.6367,8.6904,8.6099,8.6725,125000.0
2009-01-06 10:00:00,9.7,9.73,9.69,9.7,142000.0,8.6725,8.6993,8.6636,8.6725,142000.0
2009-01-06 10:10:00,9.7,9.7,9.61,9.61,206000.0,8.6725,8.6725,8.592,8.592,206000.0
2009-01-06 10:20:00,9.61,9.67,9.58,9.61,154200.0,8.592,8.6457,8.5652,8.592,154200.0
2009-01-06 10:30:00,9.61,9.67,9.61,9.65,278800.0,8.592,8.6457,8.592,8.6278,278800.0
2009-01-06 10:40:00,9.65,9.69,9.64,9.65,98600.0,8.6278,8.6636,8.6189,8.6278,98600.0
2009-01-06 10:50:00,9.64,9.65,9.63,9.64,120600.0,8.6189,8.6278,8.6099,8.6189,120600.0
2009-01-06 11:00:00,9.64,9.65,9.59,9.59,95200.0,8.6189,8.6278,8.5742,8.5742,95200.0
2009-01-06 11:10:00,9.59,9.65,9.59,9.64,72600.0,8.5742,8.6278,8.5742,8.6189,72600.0
2009-01-06 11:20:00,9.65,9.67,9.63,9.64,76000.0,8.6278,8.6457,8.6099,8.6189,76000.0
2009-01-06 11:30:00,9.65,9.7,9.65,9.67,69400.0,8.6278,8.6725,8.6278,8.6457,69400.0
2009-01-06 11:40:00,9.68,9.7,9.62,9.65,178000.0,8.6546,8.6725,8.601,8.6278,178000.0
2009-01-06 11:50:00,9.65,9.67,9.65,9.67,88400.0,8.6278,8.6457,8.6278,8.6457,88400.0
2009-01-06 12:00:00,9.67,9.72,9.67,9.72,75200.0,8.6457,8.6904,8.6457,8.6904,75200.0
2009-01-06 12:10:00,9.72,9.72,9.71,9.72,103000.0,8.6904,8.6904,8.6814,8.6904,103000.0
2009-01-06 12:20:00,9.72,9.74,9.69,9.71,104000.0,8.6904,8.7083,8.6636,8.6814,104000.0
2009-01-06 12:30:00,9.7,9.78,9.7,9.77,86400.0,8.6725,8.744,8.6725,8.7351,86400.0
2009-01-06 12:40:00,9.78,9.8,9.77,9.8,126000.0,8.744,8.7619,8.7351,8.7619,126000.0
2009-01-06 12:50:00,9.8,9.83,9.8,9.82,94400.0,8.7619,8.7887,8.7619,8.7798,94400.0
2009-01-06 13:00:00,9.82,9.83,9.8,9.81,166400.0,8.7798,8.7887,8.7619,8.7708,166400.0
2009-01-06 13:10:00,9.81,9.81,9.79,9.79,172000.0,8.7708,8.7708,8.753,8.753,172000.0
2009-01-06 13:20:00,9.79,9.79,9.75,9.76,122000.0,8.753,8.753,8.7172,8.7261,122000.0
2009-01-06 13:30:00,9.76,9.79,9.74,9.78,101400.0,8.7261,8.753,8.7083,8.744,101400.0
2009-01-06 13:40:00,9.77,9.81,9.76,9.8,100000.0,8.7351,8.7708,8.7261,8.7619,100000.0
2009-01-06 13:50:00,9.8,9.81,9.77,9.78,57000.0,8.7619,8.7708,8.7351,8.744,57000.0
2009-01-06 14:00:00,9.77,9.8,9.74,9.8,197200.0,8.7351,8.7619,8.7083,8.7619,197200.0
2009-01-06 14:10:00,9.8,9.84,9.8,9.81,197200.0,8.7619,8.7977,8.7619,8.7708,197200.0
2009-01-06 14:20:00,9.81,9.82,9.79,9.8,235400.0,8.7708,8.7798,8.753,8.7619,235400.0
2009-01-06 14:30:00,9.8,9.81,9.76,9.78,355400.0,8.7619,8.7708,8.7261,8.744,355400.0
2009-01-06 14:40:00,9.78,9.82,9.77,9.8,271200.0,8.744,8.7798,8.7351,8.7619,271200.0
2009-01-06 14:50:00,9.8,9.81,9.77,9.81,171000.0,8.7619,8.7708,8.7351,8.7708,171000.0
2009-01-06 15:00:00,9.81,9.81,9.75,9.77,265200.0,8.7708,8.7708,8.7172,8.7351,265200.0
2009-01-06 15:10:00,9.77,9.77,9.69,9.7,516600.0,8.7351,8.7351,8.6636,8.6725,516600.0
2009-01-06 15:20:00,9.7,9.72,9.68,9.69,190600.0,8.6725,8.6904,8.6546,8.6636,190600.0
2009-01-06 15:30:00,9.7,9.72,9.67,9.69,319800.0,8.6725,8.6904,8.6457,8.6636,319800.0
2009-01-06 15:40:00,9.69,9.72,9.68,9.7,488600.0,8.6636,8.6904,8.6546,8.6725,488600.0
2009-01-06 15:50:00,9.7,9.72,9.69,9.72,566600.0,8.6725,8.6904,8.6636,8.6904,566600.0
2009-01-07 09:30:00,9.2,9.83,9.06,9.56,1352800.0,8.2255,8.7887,8.1003,8.5473,1352800.0
2009-01-07 09:40:00,9.56,9.6,9.47,9.53,929000.0,8.5473,8.5831,8.4669,8.5205,929000.0
2009-01-07 09:50:00,9.53,9.67,9.52,9.67,1058200.0,8.5205,8.6457,8.5116,8.6457,1058200.0
2009-01-07 10:00:00,9.67,9.67,9.48,9.51,494200.0,8.6457,8.6457,8.4758,8.5026,494200.0
2009-01-07 10:10:00,9.51,9.59,9.49,9.56,627600.0,8.5026,8.5742,8.4847,8.5473,627600.0
2009-01-07 10:20:00,9.56,9.66,9.55,9.66,535600.0,8.5473,8.6367,8.5384,8.6367,535600.0
2009-01-07 10:30:00,9.65,9.72,9.62,9.69,465400.0,8.6278,8.6904,8.601,8.6636,465400.0
2009-01-07 10:40:00,9.69,9.77,9.69,9.77,516800.0,8.6636,8.7351,8.6636,8.7351,516800.0
2009-01-07 10:50:00,9.76,9.88,9.75,9.86,565200.0,8.7261,8.8334,8.7172,8.8156,565200.0
2009-01-07 11:00:00,9.86,9.86,9.77,9.8,653600.0,8.8156,8.8156,8.7351,8.7619,653600.0
2009-01-07 11:10:00,9.8,9.8,9.73,9.73,267000.0,8.7619,8.7619,8.6993,8.6993,267000.0
2009-01-07 11:20:00,9.73,9.84,9.71,9.84,573000.0,8.6993,8.7977,8.6814,8.7977,573000.0
2009-01-07 11:30:00,9.84,9.93,9.84,9.92,499600.0,8.7977,8.8781,8.7977,8.8692,499600.0
2009-01-07 11:40:00,9.91,9.99,9.9,9.94,777400.0,8.8603,8.9318,8.8513,8.8871,777400.0
2009-01-07 11:50:00,9.94,9.99,9.94,9.96,496000.0,8.8871,8.9318,8.8871,8.905,496000.0
2009-01-07 12:00:00,9.96,9.97,9.92,9.96,396800.0,8.905,8.9139,8.8692,8.905,396800.0
2009-01-07 12:10:00,9.96,10.06,9.96,10.05,463000.0,8.905,8.9944,8.905,8.9854,463000.0
2009-01-07 12:20:00,10.05,10.12,10.05,10.08,484400.0,8.9854,9.048,8.9854,9.0122,484400.0
2009-01-07 12:30:00,10.08,10.09,10.02,10.07,366600.0,9.0122,9.0212,8.9586,9.0033,366600.0
2009-01-07 12:40:00,10.07,10.21,10.05,10.15,900800.0,9.0033,9.1285,8.9854,9.0748,900800.0
2009-01-07 12:50:00,10.15,10.15,10.08,10.09,462000.0,9.0748,9.0748,9.0122,9.0212,462000.0
2009-01-07 13:00:00,10.09,10.16,10.09,10.12,264000.0,9.0212,9.0838,9.0212,9.048,264000.0
2009-01-07 13:10:00,10.12,10.15,10.1,10.15,133600.0,9.048,9.0748,9.0301,9.0748,133600.0
2009-01-07 13:20:00,10.15,10.15,10.08,10.11,422000.0,9.0748,9.0748,9.0122,9.0391,422000.0
2009-01-07 13:30:00,10.11,10.13,10.1,10.11,185600.0,9.0391,9.057,9.0301,9.0391,185600.0
2009-01-07 13:40:00,10.11,10.12,10.04,10.04,264800.0,9.0391,9.048,8.9765,8.9765,264800.0
2009-01-07 13:50:00,10.04,10.05,9.99,10.0,607600.0,8.9765,8.9854,8.9318,8.9407,607600.0
2009-01-07 14:00:00,9.99,10.08,9.99,10.06,325800.0,8.9318,9.0122,8.9318,8.9944,325800.0
2009-01-07 14:10:00,10.06,10.07,10.03,10.03,449600.0,8.9944,9.0033,8.9675,8.9675,449600.0
2009-01-07 14:20:00,10.03,10.04,10.0,10.02,297800.0,8.9675,8.9765,8.9407,8.9586,297800.0
2009-01-07 14:30:00,10.03,10.05,9.99,10.03,235600.0,8.9675,8.9854,8.9318,8.9675,235600.0
2009-01-07 14:40:00,10.03,10.05,9.99,10.01,268800.0,8.9675,8.9854,8.9318,8.9497,268800.0
2009-01-07 14:50:00,10.01,10.03,9.97,9.99,488200.0,8.9497,8.9675,8.9139,8.9318,488200.0
2009-01-07 15:00:00,9.99,10.01,9.9,9.9,564200.0,8.9318,8.9497,8.8513,8.8513,564200.0
2009-01-07 15:10:00,9.9,9.93,9.87,9.88,1106400.0,8.8513,8.8781,8.8245,8.8334,1106400.0
2009-01-07 15:20:00,9.88,9.93,9.88,9.9,741000.0,8.8334,8.8781,8.8334,8.8513,741000.0
2009-01-07 15:30:00,9.9,9.93,9.88,9.9,590800.0,8.8513,8.8781,8.8334,8.8513,590800.0
2009-01-07 15:40:00,9.9,9.91,9.86,9.86,408800.0,8.8513,8.8603,8.8156,8.8156,408800.0
2009-01-07 15:50:00,9.86,9.92,9.84,9.9,1130800.0,8.8156,8.8692,8.7977,8.8513,1130800.0
2009-01-08 09:30:00,9.84,10.0,9.84,9.93,383000.0,8.7977,8.9407,8.7977,8.8781,383000.0
2009-01-08 09:40:00,9.93,10.01,9.92,9.95,432600.0,8.8781,8.9497,8.8692,8.896,432600.0
2009-01-08 09:50:00,9.96,9.96,9.88,9.89,369400.0,8.905,8.905,8.8334,8.8424,369400.0
2009-01-08 10:00:00,9.88,9.94,9.83,9.9,305800.0,8.8334,8.8871,8.7887,8.8513,305800.0
2009-01-08 10:10:00,9.9,9.96,9.88,9.95,470400.0,8.8513,8.905,8.8334,8.896,470400.0
2009-01-08 10:20:00,9.95,10.08,9.95,10.08,453800.0,8.896,9.0122,8.896,9.0122,453800.0
2009-01-08 10:30:00,10.08,10.09,10.01,10.08,320400.0,9.0122,9.0212,8.9497,9.0122,320400.0
2009-01-08 10:40:00,10.08,10.15,10.06,10.15,332200.0,9.0122,9.0748,8.9944,9.0748,332200.0
2009-01-08 10:50:00,10.15,10.2,10.1,10.11,183600.0,9.0748,9.1195,9.0301,9.0391,183600.0
2009-01-08 11:00:00,10.11,10.15,10.1,10.11,258000.0,9.0391,9.0748,9.0301,9.0391,258000.0
2009-01-08 11:10:00,10.11,10.16,10.11,10.13,487200.0,9.0391,9.0838,9.0391,9.057,487200.0
2009-01-08 11:20:00,10.13,10.18,10.13,10.13,228400.0,9.057,9.1017,9.057,9.057,228400.0
2009-01-08 11:30:00,10.13,10.15,10.09,10.13,299600.0,9.057,9.0748,9.0212,9.057,299600.0
2009-01-08 11:40:00,10.13,10.15,10.11,10.12,199200.0,9.057,9.0748,9.0391,9.048,199200.0
2009-01-08 11:50:00,10.12,10.15,10.1,10.12,297400.0,9.048,9.0748,9.0301,9.048,297400.0
2009-01-08 12:00:00,10.12,10.13,10.12,10.13,153600.0,9.048,9.057,9.048,9.057,153600.0
2009-01-08 12:10:00,10.13,10.19,10.13,10.15,181600.0,9.057,9.1106,9.057,9.0748,181600.0
2009-01-08 12:20:00,10.15,10.17,10.13,10.17,113800.0,9.0748,9.0927,9.057,9.0927,113800.0
2009-01-08 12:30:00,10.17,10.19,10.15,10.15,268600.0,9.0927,9.1106,9.0748,9.0748,268600.0
2009-01-08 12:40:00,10.16,10.24,10.15,10.23,300600.0,9.0838,9.1553,9.0748,9.1464,300600.0
2009-01-08 12:50:00,10.22,10.24,10.18,10.19,258000.0,9.1374,9.1553,9.1017,9.1106,258000.0
2009-01-08 13:00:00,10.19,10.19,10.12,10.12,293200.0,9.1106,9.1106,9.048,9.048,293200.0
2009-01-08 13:10:00,10.12,10.14,10.1,10.11,290800.0,9.048,9.0659,9.0301,9.0391,290800.0
2009-01-08 13:20:00,10.11,10.13,10.08,10.13,230800.0,9.0391,9.057,9.0122,9.057,230800.0
2009-01-08 13:30:00,10.13,10.15,10.13,10.15,93200.0,9.057,9.0748,9.057,9.0748,93200.0
2009-01-08 13:40:00,10.15,10.19,10.15,10.17,227200.0,9.0748,9.1106,9.0748,9.0927,227200.0
2009-01-08 13:50:00,10.16,10.17,10.11,10.14,222600.0,9.0838,9.0927,9.0391,9.0659,222600.0
2009-01-08 14:00:00,10.14,10.19,10.13,10.18,145000.0,9.0659,9.1106,9.057,9.1017,145000.0
2009-01-08 14:10:00,10.19,10.19,10.16,10.19,126000.0,9.1106,9.1106,9.0838,9.1106,126000.0
2009-01-08 14:20:00,10.19,10.24,10.17,10.22,251600.0,9.1106,9.1553,9.0927,9.1374,251600.0
2009-01-08 14:30:00,10.22,10.22,10.19,10.21,146400.0,9.1374,9.1374,9.1106,9.1285,146400.0
2009-01-08 14:40:00,10.22,10.35,10.21,10.31,375800.0,9.1374,9.2536,9.1285,9.2179,375800.0
2009-01-08 14:50:00,10.31,10.35,10.28,10.29,244800.0,9.2179,9.2536,9.1911,9.2,244800.0
2009-01-08 15:00:00,10.29,10.33,10.22,10.22,436400.0,9.2,9.2358,9.1374,9.1374,436400.0
2009-01-08 15:10:00,10.22,10.26,10.21,10.25,193000.0,9.1374,9.1732,9.1285,9.1642,193000.0
2009-01-08 15:20:00,10.25,10.29,10.22,10.29,376000.0,9.1642,9.2,9.1374,9.2,376000.0
2009-01-08 15:30:00,10.29,10.33,10.28,10.31,756600.0,9.2,9.2358,9.1911,9.2179,756600.0
2009-01-08 15:40:00,10.31,10.32,10.26,10.28,1039200.0,9.2179,9.2268,9.1732,9.1911,1039200.0
2009-01-08 15:50:00,10.28,10.33,10.27,10.32,961400.0,9.1911,9.2358,9.1821,9.2268,961400.0
2009-01-09 09:30:00,10.38,10.46,10.23,10.27,284400.0,9.2805,9.352,9.1464,9.1821,284400.0
2009-01-09 09:40:00,10.27,10.28,10.06,10.07,361600.0,9.1821,9.1911,8.9944,9.0033,361600.0
2009-01-09 09:50:00,10.06,10.12,9.95,9.99,343400.0,8.9944,9.048,8.896,8.9318,343400.0
2009-01-09 10:00:00,10.0,10.1,9.97,10.04,260000.0,8.9407,9.0301,8.9139,8.9765,260000.0
2009-01-09 10:10:00,10.04,10.04,9.99,10.01,312400.0,8.9765,8.9765,8.9318,8.9497,312400.0
2009-01-09 10:20:00,10.02,10.05,9.99,10.03,157600.0,8.9586,8.9854,8.9318,8.9675,157600.0
2009-01-09 10:30:00,10.02,10.02,9.93,9.95,253000.0,8.9586,8.9586,8.8781,8.896,253000.0
2009-01-09 10:40:00,9.95,10.02,9.9,10.01,249200.0,8.896,8.9586,8.8513,8.9497,249200.0
2009-01-09 10:50:00,10.01,10.01,9.94,9.99,164200.0,8.9497,8.9497,8.8871,8.9318,164200.0
2009-01-09 11:00:00,9.99,9.99,9.91,9.95,261800.0,8.9318,8.9318,8.8603,8.896,261800.0
2009-01-09 11:10:00,9.95,9.96,9.92,9.94,234000.0,8.896,8.905,8.8692,8.8871,234000.0
2009-01-09 11:20:00,9.94,10.06,9.94,10.02,202200.0,8.8871,8.9944,8.8871,8.9586,202200.0
2009-01-09 11:30:00,10.02,10.06,10.02,10.05,124400.0,8.9586,8.9944,8.9586,8.9854,124400.0
2009-01-09 11:40:00,10.06,10.11,10.01,10.02,358600.0,8.9944,9.0391,8.9497,8.9586,358600.0
2009-01-09 11:50:00,10.03,10.1,10.0,10.08,171200.0,8.9675,9.0301,8.9407,9.0122,171200.0
2009-01-09 12:00:00,10.09,10.17,10.08,10.15,130800.0,9.0212,9.0927,9.0122,9.0748,130800.0
2009-01-09 12:10:00,10.15,10.15,10.11,10.12,138800.0,9.0748,9.0748,9.0391,9.048,138800.0
2009-01-09 12:20:00,10.12,10.13,10.1,10.12,155600.0,9.048,9.057,9.0301,9.048,155600.0
2009-01-09 12:30:00,10.12,10.13,10.09,10.1,128200.0,9.048,9.057,9.0212,9.0301,128200.0
2009-01-09 12:40:00,10.1,10.1,10.06,10.08,108200.0,9.0301,9.0301,8.9944,9.0122,108200.0
2009-01-09 12:50:00,10.08,10.11,10.08,10.1,50600.0,9.0122,9.0391,9.0122,9.0301,50600.0
2009-01-09 13:00:00,10.1,10.15,10.06,10.06,193800.0,9.0301,9.0748,8.9944,8.9944,193800.0
2009-01-09 13:10:00,10.07,10.11,10.06,10.1,100400.0,9.0033,9.0391,8.9944,9.0301,100400.0
2009-01-09 13:20:00,10.1,10.1,10.06,10.1,67400.0,9.0301,9.0301,8.9944,9.0301,67400.0
2009-01-09 13:30:00,10.1,10.12,10.07,10.11,110800.0,9.0301,9.048,9.0033,9.0391,110800.0
2009-01-09 13:40:00,10.11,10.14,10.11,10.12,107000.0,9.0391,9.0659,9.0391,9.048,107000.0
2009-01-09 13:50:00,10.12,10.12,10.08,10.09,114200.0,9.048,9.048,9.0122,9.0212,114200.0
2009-01-09 14:00:00,10.08,10.13,10.08,10.13,138000.0,9.0122,9.057,9.0122,9.057,138000.0
2009-01-09 14:10:00,10.13,10.13,10.08,10.13,117800.0,9.057,9.057,9.0122,9.057,117800.0
2009-01-09 14:20:00,10.13,10.14,10.1,10.1,355200.0,9.057,9.0659,9.0301,9.0301,355200.0
2009-01-09 14:30:00,10.11,10.19,10.11,10.18,149400.0,9.0391,9.1106,9.0391,9.1017,149400.0
2009-01-09 14:40:00,10.18,10.23,10.14,10.14,346400.0,9.1017,9.1464,9.0659,9.0659,346400.0
2009-01-09 14:50:00,10.14,10.19,10.13,10.17,201400.0,9.0659,9.1106,9.057,9.0927,201400.0
2009-01-09 15:00:00,10.17,10.19,10.1,10.1,137000.0,9.0927,9.1106,9.0301,9.0301,137000.0
2009-01-09 15:10:00,10.1,10.12,10.07,10.12,242800.0,9.0301,9.048,9.0033,9.048,242800.0
2009-01-09 15:20:00,10.12,10.12,10.06,10.1,249200.0,9.048,9.048,8.9944,9.0301,249200.0
2009-01-09 15:30:00,10.1,10.13,10.09,10.12,157200.0,9.0301,9.057,9.0212,9.048,157200.0
2009-01-09 15:40:00,10.12,10.13,10.05,10.05,633800.0,9.048,9.057,8.9854,8.9854,633800.0
2009-01-09 15:50:00,10.05,10.12,10.01,10.01,1122000.0,8.9854,9.048,8.9497,8.9497,1122000.0
2009-01-12 09:30:00,9.88,10.22,9.88,10.1,233400.0,8.8334,9.1374,8.8334,9.0301,233400.0
2009-01-12 09:40:00,10.1,10.11,10.04,10.07,510000.0,9.0301,9.0391,8.9765,9.0033,510000.0
2009-01-12 09:50:00,10.07,10.08,10.01,10.08,121200.0,9.0033,9.0122,8.9497,9.0122,121200.0
2009-01-12 10:00:00,10.07,10.1,10.01,10.04,152400.0,9.0033,9.0301,8.9497,8.9765,152400.0
2009-01-12 10:10:00,10.04,10.06,10.02,10.02,218000.0,8.9765,8.9944,8.9586,8.9586,218000.0
2009-01-12 10:20:00,10.02,10.03,9.93,9.97,234800.0,8.9586,8.9675,8.8781,8.9139,234800.0
2009-01-12 10:30:00,9.97,9.97,9.94,9.96,129600.0,8.9139,8.9139,8.8871,8.905,129600.0
2009-01-12 10:40:00,9.96,10.03,9.92,9.93,394200.0,8.905,8.9675,8.8692,8.8781,394200.0
2009-01-12 10:50:00,9.93,9.95,9.9,9.9,169200.0,8.8781,8.896,8.8513,8.8513,169200.0
2009-01-12 11:00:00,9.9,9.91,9.88,9.88,138800.0,8.8513,8.8603,8.8334,8.8334,138800.0
2009-01-12 11:10:00,9.89,9.93,9.87,9.93,170000.0,8.8424,8.8781,8.8245,8.8781,170000.0
2009-01-12 11:20:00,9.92,9.92,9.84,9.85,400600.0,8.8692,8.8692,8.7977,8.8066,400600.0
2009-01-12 11:30:00,9.85,9.87,9.77,9.78,213000.0,8.8066,8.8245,8.7351,8.744,213000.0
2009-01-12 11:40:00,9.77,9.79,9.74,9.78,313200.0,8.7351,8.753,8.7083,8.744,313200.0
2009-01-12 11:50:00,9.78,9.78,9.76,9.77,136600.0,8.744,8.744,8.7261,8.7351,136600.0
2009-01-12 12:00:00,9.77,9.78,9.74,9.78,185200.0,8.7351,8.744,8.7083,8.744,185200.0
2009-01-12 12:10:00,9.79,9.81,9.78,9.81,256400.0,8.753,8.7708,8.744,8.7708,256400.0
2009-01-12 12:20:00,9.81,9.85,9.81,9.85,157000.0,8.7708,8.8066,8.7708,8.8066,157000.0
2009-01-12 12:30:00,9.85,9.88,9.85,9.88,34400.0,8.8066,8.8334,8.8066,8.8334,34400.0
2009-01-12 12:40:00,9.88,9.88,9.84,9.84,69000.0,8.8334,8.8334,8.7977,8.7977,69000.0
2009-01-12 12:50:00,9.84,9.85,9.81,9.84,181200.0,8.7977,8.8066,8.7708,8.7977,181200.0
2009-01-12 13:00:00,9.84,9.86,9.83,9.86,85400.0,8.7977,8.8156,8.7887,8.8156,85400.0
2009-01-12 13:10:00,9.86,9.88,9.86,9.87,64200.0,8.8156,8.8334,8.8156,8.8245,64200.0
2009-01-12 13:20:00,9.87,9.87,9.85,9.86,67000.0,8.8245,8.8245,8.8066,8.8156,67000.0
2009-01-12 13:30:00,9.86,9.87,9.85,9.86,82600.0,8.8156,8.8245,8.8066,8.8156,82600.0
2009-01-12 13:40:00,9.86,9.92,9.85,9.9,180400.0,8.8156,8.8692,8.8066,8.8513,180400.0
2009-01-12 13:50:00,9.91,9.94,9.9,9.92,257400.0,8.8603,8.8871,8.8513,8.8692,257400.0
2009-01-12 14:00:00,9.93,9.93,9.84,9.84,262200.0,8.8781,8.8781,8.7977,8.7977,262200.0
2009-01-12 14:10:00,9.84,9.88,9.84,9.85,253600.0,8.7977,8.8334,8.7977,8.8066,253600.0
2009-01-12 14:20:00,9.85,9.85,9.81,9.83,127800.0,8.8066,8.8066,8.7708,8.7887,127800.0
2009-01-12 14:30:00,9.83,9.85,9.8,9.84,247600.0,8.7887,8.8066,8.7619,8.7977,247600.0
2009-01-12 14:40:00,9.84,9.85,9.77,9.8,168400.0,8.7977,8.8066,8.7351,8.7619,168400.0
2009-01-12 14:50:00,9.79,9.86,9.79,9.85,197600.0,8.753,8.8156,8.753,8.8066,197600.0
2009-01-12 15:00:00,9.84,9.87,9.83,9.86,225200.0,8.7977,8.8245,8.7887,8.8156,225200.0
2009-01-12 15:10:00,9.86,9.87,9.81,9.84,270600.0,8.8156,8.8245,8.7708,8.7977,270600.0
2009-01-12 15:20:00,9.84,9.89,9.83,9.87,202800.0,8.7977,8.8424,8.7887,8.8245,202800.0
2009-01-12 15:30:00,9.86,9.88,9.81,9.84,266000.0,8.8156,8.8334,8.7708,8.7977,266000.0
2009-01-12 15:40:00,9.84,9.9,9.81,9.89,377200.0,8.7977,8.8513,8.7708,8.8424,377200.0
2009-01-12 15:50:00,9.88,9.95,9.85,9.86,786000.0,8.8334,8.896,8.8066,8.8156,786000.0
2009-01-13 09:30:00,10.01,10.12,9.88,10.03,339000.0,8.9497,9.048,8.8334,8.9675,339000.0
2009-01-13 09:40:00,10.03,10.28,10.03,10.28,395400.0,8.9675,9.1911,8.9675,9.1911,395400.0
2009-01-13 09:50:00,10.28,10.36,10.25,10.31,450600.0,9.1911,9.2626,9.1642,9.2179,450600.0
2009-01-13 10:00:00,10.32,10.52,10.27,10.51,702400.0,9.2268,9.4056,9.1821,9.3967,702400.0
2009-01-13 10:10:00,10.51,10.55,10.37,10.42,747800.0,9.3967,9.4325,9.2715,9.3162,747800.0
2009-01-13 10:20:00,10.41,10.42,10.32,10.33,711600.0,9.3073,9.3162,9.2268,9.2358,711600.0
2009-01-13 10:30:00,10.32,10.37,10.3,10.35,1025400.0,9.2268,9.2715,9.2089,9.2536,1025400.0
2009-01-13 10:40:00,10.35,10.41,10.34,10.38,576000.0,9.2536,9.3073,9.2447,9.2805,576000.0
2009-01-13 10:50:00,10.38,10.49,10.38,10.48,349000.0,9.2805,9.3788,9.2805,9.3699,349000.0
2009-01-13 11:00:00,10.47,10.51,10.46,10.51,359200.0,9.3609,9.3967,9.352,9.3967,359200.0
2009-01-13 11:10:00,10.51,10.52,10.43,10.51,343200.0,9.3967,9.4056,9.3252,9.3967,343200.0
2009-01-13 11:20:00,10.51,10.6,10.45,10.59,414400.0,9.3967,9.4772,9.3431,9.4682,414400.0
2009-01-13 11:30:00,10.59,10.62,10.51,10.53,578400.0,9.4682,9.495,9.3967,9.4146,578400.0
2009-01-13 11:40:00,10.54,10.61,10.53,10.58,320000.0,9.4235,9.4861,9.4146,9.4593,320000.0
2009-01-13 11:50:00,10.57,10.61,10.55,10.58,309800.0,9.4503,9.4861,9.4325,9.4593,309800.0
2009-01-13 12:00:00,10.59,10.74,10.57,10.73,421000.0,9.4682,9.6023,9.4503,9.5934,421000.0
2009-01-13 12:10:00,10.72,10.83,10.72,10.8,530800.0,9.5845,9.6828,9.5845,9.656,530800.0
2009-01-13 12:20:00,10.79,10.8,10.72,10.72,344200.0,9.647,9.656,9.5845,9.5845,344200.0
2009-01-13 12:30:00,10.72,10.81,10.72,10.81,482200.0,9.5845,9.6649,9.5845,9.6649,482200.0
2009-01-13 12:40:00,10.81,10.81,10.77,10.78,262400.0,9.6649,9.6649,9.6292,9.6381,262400.0
2009-01-13 12:50:00,10.79,10.8,10.77,10.77,187600.0,9.647,9.656,9.6292,9.6292,187600.0
2009-01-13 13:00:00,10.77,10.79,10.74,10.77,587000.0,9.6292,9.647,9.6023,9.6292,587000.0
2009-01-13 13:10:00,10.77,10.79,10.77,10.78,167200.0,9.6292,9.647,9.6292,9.6381,167200.0
2009-01-13 13:20:00,10.78,10.78,10.65,10.65,570600.0,9.6381,9.6381,9.5219,9.5219,570600.0
2009-01-13 13:30:00,10.65,10.65,10.59,10.61,814200.0,9.5219,9.5219,9.4682,9.4861,814200.0
2009-01-13 13:40:00,10.61,10.65,10.52,10.53,624200.0,9.4861,9.5219,9.4056,9.4146,624200.0
2009-01-13 13:50:00,10.53,10.56,10.47,10.53,536600.0,9.4146,9.4414,9.3609,9.4146,536600.0
2009-01-13 14:00:00,10.53,10.62,10.53,10.6,436800.0,9.4146,9.495,9.4146,9.4772,436800.0
2009-01-13 14:10:00,10.6,10.65,10.59,10.64,333400.0,9.4772,9.5219,9.4682,9.5129,333400.0
2009-01-13 14:20:00,10.64,10.64,10.56,10.6,265800.0,9.5129,9.5129,9.4414,9.4772,265800.0
2009-01-13 14:30:00,10.6,10.65,10.6,10.64,460000.0,9.4772,9.5219,9.4772,9.5129,460000.0
2009-01-13 14:40:00,10.63,10.69,10.6,10.65,349400.0,9.504,9.5576,9.4772,9.5219,349400.0
2009-01-13 14:50:00,10.64,10.64,10.56,10.56,367200.0,9.5129,9.5129,9.4414,9.4414,367200.0
2009-01-13 15:00:00,10.56,10.56,10.46,10.47,387000.0,9.4414,9.4414,9.352,9.3609,387000.0
2009-01-13 15:10:00,10.46,10.54,10.46,10.52,511400.0,9.352,9.4235,9.352,9.4056,511400.0
2009-01-13 15:20:00,10.52,10.58,10.49,10.54,446000.0,9.4056,9.4593,9.3788,9.4235,446000.0
2009-01-13 15:30:00,10.54,10.62,10.46,10.6,709200.0,9.4235,9.495,9.352,9.4772,709200.0
2009-01-13 15:40:00,10.6,10.65,10.56,10.62,697800.0,9.4772,9.5219,9.4414,9.495,697800.0
2009-01-13 15:50:00,10.62,10.64,10.51,10.54,1234600.0,9.495,9.5129,9.3967,9.4235,1234600.0
2009-01-14 09:30:00,10.17,10.33,10.13,10.22,492800.0,9.0927,9.2358,9.057,9.1374,492800.0
2009-01-14 09:40:00,10.22,10.22,10.12,10.13,343800.0,9.1374,9.1374,9.048,9.057,343800.0
2009-01-14 09:50:00,10.13,10.21,10.1,10.12,564000.0,9.057,9.1285,9.0301,9.048,564000.0
2009-01-14 10:00:00,10.12,10.13,10.07,10.08,568200.0,9.048,9.057,9.0033,9.0122,568200.0
2009-01-14 10:10:00,10.08,10.11,9.91,9.94,685600.0,9.0122,9.0391,8.8603,8.8871,685600.0
2009-01-14 10:20:00,9.94,9.99,9.91,9.91,468200.0,8.8871,8.9318,8.8603,8.8603,468200.0
2009-01-14 10:30:00,9.91,9.91,9.79,9.88,572800.0,8.8603,8.8603,8.753,8.8334,572800.0
2009-01-14 10:40:00,9.88,9.88,9.77,9.85,341200.0,8.8334,8.8334,8.7351,8.8066,341200.0
2009-01-14 10:50:00,9.85,9.88,9.83,9.88,361800.0,8.8066,8.8334,8.7887,8.8334,361800.0
2009-01-14 11:00:00,9.88,9.91,9.85,9.88,365400.0,8.8334,8.8603,8.8066,8.8334,365400.0
2009-01-14 11:10:00,9.88,9.9,9.85,9.9,273400.0,8.8334,8.8513,8.8066,8.8513,273400.0
2009-01-14 11:20:00,9.9,9.94,9.88,9.9,374600.0,8.8513,8.8871,8.8334,8.8513,374600.0
2009-01-14 11:30:00,9.9,9.93,9.89,9.91,285400.0,8.8513,8.8781,8.8424,8.8603,285400.0
2009-01-14 11:40:00,9.91,9.92,9.86,9.9,158400.0,8.8603,8.8692,8.8156,8.8513,158400.0
2009-01-14 11:50:00,9.9,9.93,9.88,9.92,268000.0,8.8513,8.8781,8.8334,8.8692,268000.0
2009-01-14 12:00:00,9.92,9.95,9.9,9.95,141000.0,8.8692,8.896,8.8513,8.896,141000.0
2009-01-14 12:10:00,9.95,9.95,9.88,9.89,149800.0,8.896,8.896,8.8334,8.8424,149800.0
2009-01-14 12:20:00,9.89,9.9,9.88,9.89,121800.0,8.8424,8.8513,8.8334,8.8424,121800.0
2009-01-14 12:30:00,9.89,9.92,9.86,9.86,133000.0,8.8424,8.8692,8.8156,8.8156,133000.0
2009-01-14 12:40:00,9.86,9.87,9.82,9.84,268000.0,8.8156,8.8245,8.7798,8.7977,268000.0
2009-01-14 12:50:00,9.84,9.88,9.84,9.88,189200.0,8.7977,8.8334,8.7977,8.8334,189200.0
2009-01-14 13:00:00,9.88,9.89,9.87,9.88,201000.0,8.8334,8.8424,8.8245,8.8334,201000.0
2009-01-14 13:10:00,9.88,9.88,9.84,9.85,141400.0,8.8334,8.8334,8.7977,8.8066,141400.0
2009-01-14 13:20:00,9.85,9.86,9.83,9.83,152600.0,8.8066,8.8156,8.7887,8.7887,152600.0
2009-01-14 13:30:00,9.83,9.85,9.81,9.81,302000.0,8.7887,8.8066,8.7708,8.7708,302000.0
2009-01-14 13:40:00,9.82,9.83,9.79,9.8,234400.0,8.7798,8.7887,8.753,8.7619,234400.0
2009-01-14 13:50:00,9.8,9.8,9.74,9.77,339200.0,8.7619,8.7619,8.7083,8.7351,339200.0
2009-01-14 14:00:00,9.77,9.81,9.71,9.81,511600.0,8.7351,8.7708,8.6814,8.7708,511600.0
2009-01-14 14:10:00,9.81,9.86,9.78,9.79,773200.0,8.7708,8.8156,8.744,8.753,773200.0
2009-01-14 14:20:00,9.79,9.79,9.74,9.77,301600.0,8.753,8.753,8.7083,8.7351,301600.0
2009-01-14 14:30:00,9.77,9.87,9.77,9.85,346600.0,8.7351,8.8245,8.7351,8.8066,346600.0
2009-01-14 14:40:00,9.85,9.85,9.78,9.81,924800.0,8.8066,8.8066,8.744,8.7708,924800.0
2009-01-14 14:50:00,9.81,9.85,9.79,9.8,747200.0,8.7708,8.8066,8.753,8.7619,747200.0
2009-01-14 15:00:00,9.8,9.84,9.78,9.81,1373200.0,8.7619,8.7977,8.744,8.7708,1373200.0
2009-01-14 15:10:00,9.81,9.84,9.76,9.77,992400.0,8.7708,8.7977,8.7261,8.7351,992400.0
2009-01-14 15:20:00,9.77,9.84,9.77,9.81,671800.0,8.7351,8.7977,8.7351,8.7708,671800.0
2009-01-14 15:30:00,9.8,9.86,9.8,9.85,998400.0,8.7619,8.8156,8.7619,8.8066,998400.0
2009-01-14 15:40:00,9.85,9.9,9.84,9.88,1303600.0,8.8066,8.8513,8.7977,8.8334,1303600.0
2009-01-14 15:50:00,9.89,9.9,9.83,9.85,2044000.0,8.8424,8.8513,8.7887,8.8066,2044000.0
2009-01-15 09:30:00,9.77,9.99,9.71,9.91,118600.0,8.7351,8.9318,8.6814,8.8603,118600.0
2009-01-15 09:40:00,9.93,9.93,9.79,9.83,246800.0,8.8781,8.8781,8.753,8.7887,246800.0
2009-01-15 09:50:00,9.83,9.94,9.82,9.93,289000.0,8.7887,8.8871,8.7798,8.8781,289000.0
2009-01-15 10:00:00,9.93,9.97,9.89,9.92,546000.0,8.8781,8.9139,8.8424,8.8692,546000.0
2009-01-15 10:10:00,9.93,9.93,9.79,9.81,360000.0,8.8781,8.8781,8.753,8.7708,360000.0
2009-01-15 10:20:00,9.81,9.83,9.77,9.79,420200.0,8.7708,8.7887,8.7351,8.753,420200.0
2009-01-15 10:30:00,9.79,9.81,9.68,9.69,742000.0,8.753,8.7708,8.6546,8.6636,742000.0
2009-01-15 10:40:00,9.69,9.72,9.65,9.72,584600.0,8.6636,8.6904,8.6278,8.6904,584600.0
2009-01-15 10:50:00,9.72,9.74,9.7,9.72,911200.0,8.6904,8.7083,8.6725,8.6904,911200.0
2009-01-15 11:00:00,9.72,9.72,9.65,9.67,548800.0,8.6904,8.6904,8.6278,8.6457,548800.0
2009-01-15 11:10:00,9.67,9.68,9.65,9.65,254400.0,8.6457,8.6546,8.6278,8.6278,254400.0
2009-01-15 11:20:00,9.66,9.66,9.62,9.65,306400.0,8.6367,8.6367,8.601,8.6278,306400.0
2009-01-15 11:30:00,9.65,9.65,9.58,9.59,295400.0,8.6278,8.6278,8.5652,8.5742,295400.0
2009-01-15 11:40:00,9.58,9.59,9.51,9.51,446000.0,8.5652,8.5742,8.5026,8.5026,446000.0
2009-01-15 11:50:00,9.51,9.56,9.49,9.53,657200.0,8.5026,8.5473,8.4847,8.5205,657200.0
2009-01-15 12:00:00,9.53,9.59,9.53,9.59,550400.0,8.5205,8.5742,8.5205,8.5742,550400.0
2009-01-15 12:10:00,9.59,9.65,9.57,9.62,200400.0,8.5742,8.6278,8.5563,8.601,200400.0
2009-01-15 12:20:00,9.62,9.62,9.58,9.59,89800.0,8.601,8.601,8.5652,8.5742,89800.0
2009-01-15 12:30:00,9.59,9.59,9.54,9.55,320000.0,8.5742,8.5742,8.5295,8.5384,320000.0
2009-01-15 12:40:00,9.55,9.59,9.55,9.59,323800.0,8.5384,8.5742,8.5384,8.5742,323800.0
2009-01-15 12:50:00,9.59,9.62,9.59,9.6,203000.0,8.5742,8.601,8.5742,8.5831,203000.0
2009-01-15 13:00:00,9.6,9.6,9.58,9.59,209600.0,8.5831,8.5831,8.5652,8.5742,209600.0
2009-01-15 13:10:00,9.59,9.63,9.58,9.62,274000.0,8.5742,8.6099,8.5652,8.601,274000.0
2009-01-15 13:20:00,9.62,9.68,9.61,9.67,273200.0,8.601,8.6546,8.592,8.6457,273200.0
2009-01-15 13:30:00,9.67,9.79,9.65,9.79,657800.0,8.6457,8.753,8.6278,8.753,657800.0
2009-01-15 13:40:00,9.78,9.86,9.78,9.85,649800.0,8.744,8.8156,8.744,8.8066,649800.0
2009-01-15 13:50:00,9.85,9.99,9.85,9.97,387200.0,8.8066,8.9318,8.8066,8.9139,387200.0
2009-01-15 14:00:00,9.97,10.09,9.95,10.03,522800.0,8.9139,9.0212,8.896,8.9675,522800.0
2009-01-15 14:10:00,10.03,10.06,9.97,10.01,518200.0,8.9675,8.9944,8.9139,8.9497,518200.0
2009-01-15 14:20:00,10.01,10.04,9.94,10.03,651800.0,8.9497,8.9765,8.8871,8.9675,651800.0
2009-01-15 14:30:00,10.03,10.14,10.01,10.13,717000.0,8.9675,9.0659,8.9497,9.057,717000.0
2009-01-15 14:40:00,10.13,10.24,10.12,10.19,419200.0,9.057,9.1553,9.048,9.1106,419200.0
2009-01-15 14:50:00,10.19,10.22,10.1,10.11,285000.0,9.1106,9.1374,9.0301,9.0391,285000.0
2009-01-15 15:00:00,10.1,10.16,10.05,10.05,446000.0,9.0301,9.0838,8.9854,8.9854,446000.0
2009-01-15 15:10:00,10.06,10.16,10.01,10.16,361400.0,8.9944,9.0838,8.9497,9.0838,361400.0
2009-01-15 15:20:00,10.15,10.18,9.99,10.04,640200.0,9.0748,9.1017,8.9318,8.9765,640200.0
2009-01-15 15:30:00,10.03,10.04,9.94,10.02,461800.0,8.9675,8.9765,8.8871,8.9586,461800.0
2009-01-15 15:40:00,10.02,10.03,9.94,9.96,567600.0,8.9586,8.9675,8.8871,8.905,567600.0
2009-01-15 15:50:00,9.96,10.1,9.96,10.06,1070800.0,8.905,9.0301,8.905,8.9944,1070800.0
2009-01-16 09:30:00,10.21,10.42,10.2,10.2,875200.0,9.1285,9.3162,9.1195,9.1195,875200.0
2009-01-16 09:40:00,10.19,10.35,10.19,10.26,173400.0,9.1106,9.2536,9.1106,9.1732,173400.0
2009-01-16 09:50:00,10.26,10.31,10.15,10.21,310800.0,9.1732,9.2179,9.0748,9.1285,310800.0
2009-01-16 10:00:00,10.2,10.27,10.16,10.19,309600.0,9.1195,9.1821,9.0838,9.1106,309600.0
2009-01-16 10:10:00,10.19,10.22,10.13,10.17,228600.0,9.1106,9.1374,9.057,9.0927,228600.0
2009-01-16 10:20:00,10.18,10.23,10.18,10.18,132000.0,9.1017,9.1464,9.1017,9.1017,132000.0
2009-01-16 10:30:00,10.16,10.22,10.15,10.19,250600.0,9.0838,9.1374,9.0748,9.1106,250600.0
2009-01-16 10:40:00,10.19,10.2,10.12,10.13,182200.0,9.1106,9.1195,9.048,9.057,182200.0
2009-01-16 10:50:00,10.13,10.2,10.1,10.16,134000.0,9.057,9.1195,9.0301,9.0838,134000.0
2009-01-16 11:00:00,10.16,10.19,10.09,10.1,197400.0,9.0838,9.1106,9.0212,9.0301,197400.0
2009-01-16 11:10:00,10.1,10.14,10.07,10.1,226000.0,9.0301,9.0659,9.0033,9.0301,226000.0
2009-01-16 11:20:00,10.1,10.15,10.09,10.13,186600.0,9.0301,9.0748,9.0212,9.057,186600.0
2009-01-16 11:30:00,10.13,10.15,9.99,10.02,220400.0,9.057,9.0748,8.9318,8.9586,220400.0
2009-01-16 11:40:00,10.01,10.1,9.99,10.08,154400.0,8.9497,9.0301,8.9318,9.0122,154400.0
2009-01-16 11:50:00,10.08,10.11,9.96,10.01,176200.0,9.0122,9.0391,8.905,8.9497,176200.0
2009-01-16 12:00:00,10.01,10.04,9.99,10.01,115400.0,8.9497,8.9765,8.9318,8.9497,115400.0
2009-01-16 12:10:00,10.01,10.03,9.94,9.96,225400.0,8.9497,8.9675,8.8871,8.905,225400.0
2009-01-16 12:20:00,9.97,9.97,9.86,9.9,280400.0,8.9139,8.9139,8.8156,8.8513,280400.0
2009-01-16 12:30:00,9.9,9.95,9.88,9.92,175200.0,8.8513,8.896,8.8334,8.8692,175200.0
2009-01-16 12:40:00,9.93,9.95,9.9,9.93,158200.0,8.8781,8.896,8.8513,8.8781,158200.0
2009-01-16 12:50:00,9.93,9.94,9.9,9.9,157800.0,8.8781,8.8871,8.8513,8.8513,157800.0
2009-01-16 13:00:00,9.9,9.9,9.88,9.9,227400.0,8.8513,8.8513,8.8334,8.8513,227400.0
2009-01-16 13:10:00,9.9,9.92,9.84,9.87,293200.0,8.8513,8.8692,8.7977,8.8245,293200.0
2009-01-16 13:20:00,9.87,9.88,9.84,9.87,187400.0,8.8245,8.8334,8.7977,8.8245,187400.0
2009-01-16 13:30:00,9.87,9.96,9.85,9.94,311200.0,8.8245,8.905,8.8066,8.8871,311200.0
2009-01-16 13:40:00,9.94,9.94,9.85,9.86,375200.0,8.8871,8.8871,8.8066,8.8156,375200.0
2009-01-16 13:50:00,9.86,9.92,9.85,9.92,165000.0,8.8156,8.8692,8.8066,8.8692,165000.0
2009-01-16 14:00:00,9.92,10.02,9.9,9.99,288400.0,8.8692,8.9586,8.8513,8.9318,288400.0
2009-01-16 14:10:00,9.99,10.02,9.95,9.97,145800.0,8.9318,8.9586,8.896,8.9139,145800.0
2009-01-16 14:20:00,9.96,10.04,9.94,10.03,183600.0,8.905,8.9765,8.8871,8.9675,183600.0
2009-01-16 14:30:00,10.03,10.07,9.99,10.04,205200.0,8.9675,9.0033,8.9318,8.9765,205200.0
2009-01-16 14:40:00,10.04,10.08,10.01,10.06,295200.0,8.9765,9.0122,8.9497,8.9944,295200.0
2009-01-16 14:50:00,10.07,10.15,10.06,10.15,300000.0,9.0033,9.0748,8.9944,9.0748,300000.0
2009-01-16 15:00:00,10.14,10.18,10.13,10.17,268000.0,9.0659,9.1017,9.057,9.0927,268000.0
2009-01-16 15:10:00,10.17,10.26,10.17,10.22,263800.0,9.0927,9.1732,9.0927,9.1374,263800.0
2009-01-16 15:20:00,10.22,10.26,10.16,10.16,326800.0,9.1374,9.1732,9.0838,9.0838,326800.0
2009-01-16 15:30:00,10.15,10.24,10.14,10.21,444600.0,9.0748,9.1553,9.0659,9.1285,444600.0
2009-01-16 15:40:00,10.21,10.26,10.18,10.23,596600.0,9.1285,9.1732,9.1017,9.1464,596600.0
2009-01-16 15:50:00,10.23,10.26,10.13,10.18,992800.0,9.1464,9.1732,9.057,9.1017,992800.0
2009-01-20 09:30:00,10.21,10.3,9.83,10.02,418200.0,9.1285,9.2089,8.7887,8.9586,418200.0
2009-01-20 09:40:00,10.02,10.06,9.85,9.86,784200.0,8.9586,8.9944,8.8066,8.8156,784200.0
2009-01-20 09:50:00,9.86,9.9,9.78,9.85,245600.0,8.8156,8.8513,8.744,8.8066,245600.0
2009-01-20 10:00:00,9.85,9.86,9.68,9.84,385600.0,8.8066,8.8156,8.6546,8.7977,385600.0
2009-01-20 10:10:00,9.84,9.88,9.77,9.79,344400.0,8.7977,8.8334,8.7351,8.753,344400.0
2009-01-20 10:20:00,9.79,9.88,9.77,9.88,168000.0,8.753,8.8334,8.7351,8.8334,168000.0
2009-01-20 10:30:00,9.88,9.88,9.79,9.8,244600.0,8.8334,8.8334,8.753,8.7619,244600.0
2009-01-20 10:40:00,9.8,9.8,9.71,9.76,311200.0,8.7619,8.7619,8.6814,8.7261,311200.0
2009-01-20 10:50:00,9.76,9.78,9.67,9.74,338800.0,8.7261,8.744,8.6457,8.7083,338800.0
2009-01-20 11:00:00,9.73,9.79,9.72,9.76,243200.0,8.6993,8.753,8.6904,8.7261,243200.0
2009-01-20 11:10:00,9.76,9.78,9.73,9.76,92800.0,8.7261,8.744,8.6993,8.7261,92800.0
2009-01-20 11:20:00,9.76,9.8,9.72,9.79,82200.0,8.7261,8.7619,8.6904,8.753,82200.0
2009-01-20 11:30:00,9.79,9.92,9.79,9.9,127400.0,8.753,8.8692,8.753,8.8513,127400.0
2009-01-20 11:40:00,9.9,9.9,9.86,9.87,94600.0,8.8513,8.8513,8.8156,8.8245,94600.0
2009-01-20 11:50:00,9.86,9.87,9.74,9.75,121600.0,8.8156,8.8245,8.7083,8.7172,121600.0
2009-01-20 12:00:00,9.75,9.8,9.74,9.78,97200.0,8.7172,8.7619,8.7083,8.744,97200.0
2009-01-20 12:10:00,9.78,9.84,9.76,9.81,187200.0,8.744,8.7977,8.7261,8.7708,187200.0
2009-01-20 12:20:00,9.81,9.81,9.72,9.74,247800.0,8.7708,8.7708,8.6904,8.7083,247800.0
2009-01-20 12:30:00,9.74,9.81,9.74,9.78,127400.0,8.7083,8.7708,8.7083,8.744,127400.0
2009-01-20 12:40:00,9.78,9.81,9.74,9.76,151200.0,8.744,8.7708,8.7083,8.7261,151200.0
2009-01-20 12:50:00,9.76,9.78,9.72,9.74,145200.0,8.7261,8.744,8.6904,8.7083,145200.0
2009-01-20 13:00:00,9.74,9.78,9.68,9.68,262000.0,8.7083,8.744,8.6546,8.6546,262000.0
2009-01-20 13:10:00,9.68,9.7,9.63,9.65,249600.0,8.6546,8.6725,8.6099,8.6278,249600.0
2009-01-20 13:20:00,9.64,9.7,9.63,9.68,337400.0,8.6189,8.6725,8.6099,8.6546,337400.0
2009-01-20 13:30:00,9.67,9.69,9.62,9.65,247600.0,8.6457,8.6636,8.601,8.6278,247600.0
2009-01-20 13:40:00,9.65,9.74,9.64,9.67,385800.0,8.6278,8.7083,8.6189,8.6457,385800.0
2009-01-20 13:50:00,9.67,9.7,9.65,9.66,113800.0,8.6457,8.6725,8.6278,8.6367,113800.0
2009-01-20 14:00:00,9.66,9.7,9.63,9.67,160400.0,8.6367,8.6725,8.6099,8.6457,160400.0
2009-01-20 14:10:00,9.67,9.67,9.63,9.63,124800.0,8.6457,8.6457,8.6099,8.6099,124800.0
2009-01-20 14:20:00,9.63,9.68,9.61,9.68,180200.0,8.6099,8.6546,8.592,8.6546,180200.0
2009-01-20 14:30:00,9.67,9.7,9.64,9.67,149800.0,8.6457,8.6725,8.6189,8.6457,149800.0
2009-01-20 14:40:00,9.67,9.68,9.63,9.63,171400.0,8.6457,8.6546,8.6099,8.6099,171400.0
2009-01-20 14:50:00,9.64,9.7,9.63,9.65,191000.0,8.6189,8.6725,8.6099,8.6278,191000.0
2009-01-20 15:00:00,9.65,9.65,9.56,9.56,319800.0,8.6278,8.6278,8.5473,8.5473,319800.0
2009-01-20 15:10:00,9.56,9.63,9.56,9.59,682800.0,8.5473,8.6099,8.5473,8.5742,682800.0
2009-01-20 15:20:00,9.6,9.65,9.57,9.63,201800.0,8.5831,8.6278,8.5563,8.6099,201800.0
2009-01-20 15:30:00,9.63,9.7,9.61,9.65,259200.0,8.6099,8.6725,8.592,8.6278,259200.0
2009-01-20 15:40:00,9.65,9.66,9.6,9.66,336800.0,8.6278,8.6367,8.5831,8.6367,336800.0
2009-01-20 15:50:00,9.65,9.65,9.55,9.55,962400.0,8.6278,8.6278,8.5384,8.5384,962400.0
2009-01-21 09:30:00,9.65,9.85,9.64,9.76,156400.0,8.6278,8.8066,8.6189,8.7261,156400.0
2009-01-21 09:40:00,9.77,9.8,9.65,9.71,324000.0,8.7351,8.7619,8.6278,8.6814,324000.0
2009-01-21 09:50:00,9.71,9.81,9.67,9.77,451400.0,8.6814,8.7708,8.6457,8.7351,451400.0
2009-01-21 10:00:00,9.77,9.77,9.65,9.66,308000.0,8.7351,8.7351,8.6278,8.6367,308000.0
2009-01-21 10:10:00,9.67,9.71,9.63,9.71,256000.0,8.6457,8.6814,8.6099,8.6814,256000.0
2009-01-21 10:20:00,9.71,9.74,9.6,9.62,460400.0,8.6814,8.7083,8.5831,8.601,460400.0
2009-01-21 10:30:00,9.63,9.65,9.57,9.6,444800.0,8.6099,8.6278,8.5563,8.5831,444800.0
2009-01-21 10:40:00,9.6,9.6,9.53,9.54,248400.0,8.5831,8.5831,8.5205,8.5295,248400.0
2009-01-21 10:50:00,9.54,9.55,9.45,9.45,337000.0,8.5295,8.5384,8.449,8.449,337000.0
2009-01-21 11:00:00,9.45,9.49,9.45,9.49,414600.0,8.449,8.4847,8.449,8.4847,414600.0
2009-01-21 11:10:00,9.49,9.49,9.35,9.41,1022600.0,8.4847,8.4847,8.3596,8.4132,1022600.0
2009-01-21 11:20:00,9.41,9.44,9.37,9.38,507000.0,8.4132,8.44,8.3775,8.3864,507000.0
2009-01-21 11:30:00,9.38,9.39,9.37,9.37,280400.0,8.3864,8.3953,8.3775,8.3775,280400.0
2009-01-21 11:40:00,9.37,9.4,9.36,9.38,234000.0,8.3775,8.4043,8.3685,8.3864,234000.0
2009-01-21 11:50:00,9.39,9.44,9.37,9.39,234200.0,8.3953,8.44,8.3775,8.3953,234200.0
2009-01-21 12:00:00,9.39,9.44,9.38,9.43,360800.0,8.3953,8.44,8.3864,8.4311,360800.0
2009-01-21 12:10:00,9.43,9.46,9.41,9.42,188000.0,8.4311,8.4579,8.4132,8.4222,188000.0
2009-01-21 12:20:00,9.42,9.44,9.37,9.37,354400.0,8.4222,8.44,8.3775,8.3775,354400.0
2009-01-21 12:30:00,9.37,9.42,9.36,9.39,242800.0,8.3775,8.4222,8.3685,8.3953,242800.0
2009-01-21 12:40:00,9.39,9.41,9.35,9.36,196200.0,8.3953,8.4132,8.3596,8.3685,196200.0
2009-01-21 12:50:00,9.36,9.4,9.35,9.4,213000.0,8.3685,8.4043,8.3596,8.4043,213000.0
2009-01-21 13:00:00,9.4,9.43,9.38,9.43,310600.0,8.4043,8.4311,8.3864,8.4311,310600.0
2009-01-21 13:10:00,9.43,9.43,9.38,9.39,161000.0,8.4311,8.4311,8.3864,8.3953,161000.0
2009-01-21 13:20:00,9.39,9.4,9.35,9.35,131400.0,8.3953,8.4043,8.3596,8.3596,131400.0
2009-01-21 13:30:00,9.36,9.45,9.35,9.44,351200.0,8.3685,8.449,8.3596,8.44,351200.0
2009-01-21 13:40:00,9.44,9.45,9.41,9.44,212400.0,8.44,8.449,8.4132,8.44,212400.0
2009-01-21 13:50:00,9.44,9.45,9.42,9.45,439400.0,8.44,8.449,8.4222,8.449,439400.0
2009-01-21 14:00:00,9.45,9.47,9.42,9.43,294600.0,8.449,8.4669,8.4222,8.4311,294600.0
2009-01-21 14:10:00,9.43,9.47,9.42,9.44,319000.0,8.4311,8.4669,8.4222,8.44,319000.0
2009-01-21 14:20:00,9.44,9.45,9.41,9.44,238200.0,8.44,8.449,8.4132,8.44,238200.0
2009-01-21 14:30:00,9.44,9.52,9.44,9.49,417600.0,8.44,8.5116,8.44,8.4847,417600.0
2009-01-21 14:40:00,9.49,9.52,9.48,9.49,379000.0,8.4847,8.5116,8.4758,8.4847,379000.0
2009-01-21 14:50:00,9.49,9.56,9.49,9.56,441000.0,8.4847,8.5473,8.4847,8.5473,441000.0
2009-01-21 15:00:00,9.56,9.58,9.54,9.58,485000.0,8.5473,8.5652,8.5295,8.5652,485000.0
2009-01-21 15:10:00,9.58,9.6,9.56,9.58,575400.0,8.5652,8.5831,8.5473,8.5652,575400.0
2009-01-21 15:20:00,9.58,9.59,9.51,9.54,453400.0,8.5652,8.5742,8.5026,8.5295,453400.0
2009-01-21 15:30:00,9.53,9.56,9.4,9.55,704200.0,8.5205,8.5473,8.4043,8.5384,704200.0
2009-01-21 15:40:00,9.55,9.6,9.54,9.58,473000.0,8.5384,8.5831,8.5295,8.5652,473000.0
2009-01-21 15:50:00,9.58,9.69,9.58,9.69,965800.0,8.5652,8.6636,8.5652,8.6636,965800.0
2009-01-22 09:30:00,9.5,9.52,9.38,9.4,429400.0,8.4937,8.5116,8.3864,8.4043,429400.0
2009-01-22 09:40:00,9.4,9.4,9.26,9.31,645000.0,8.4043,8.4043,8.2791,8.3238,645000.0
2009-01-22 09:50:00,9.31,9.4,9.27,9.39,409200.0,8.3238,8.4043,8.2881,8.3953,409200.0
2009-01-22 10:00:00,9.38,9.4,9.31,9.38,597200.0,8.3864,8.4043,8.3238,8.3864,597200.0
2009-01-22 10:10:00,9.38,9.4,9.31,9.4,384400.0,8.3864,8.4043,8.3238,8.4043,384400.0
2009-01-22 10:20:00,9.4,9.4,9.34,9.36,343400.0,8.4043,8.4043,8.3506,8.3685,343400.0
2009-01-22 10:30:00,9.36,9.4,9.31,9.38,477000.0,8.3685,8.4043,8.3238,8.3864,477000.0
2009-01-22 10:40:00,9.38,9.38,9.31,9.33,310600.0,8.3864,8.3864,8.3238,8.3417,310600.0
2009-01-22 10:50:00,9.33,9.36,9.3,9.31,321400.0,8.3417,8.3685,8.3149,8.3238,321400.0
2009-01-22 11:00:00,9.31,9.31,9.28,9.29,295800.0,8.3238,8.3238,8.297,8.3059,295800.0
2009-01-22 11:10:00,9.29,9.33,9.28,9.33,229000.0,8.3059,8.3417,8.297,8.3417,229000.0
2009-01-22 11:20:00,9.33,9.34,9.28,9.28,255600.0,8.3417,8.3506,8.297,8.297,255600.0
2009-01-22 11:30:00,9.29,9.29,9.25,9.26,323600.0,8.3059,8.3059,8.2702,8.2791,323600.0
2009-01-22 11:40:00,9.26,9.29,9.24,9.27,284600.0,8.2791,8.3059,8.2612,8.2881,284600.0
2009-01-22 11:50:00,9.27,9.29,9.21,9.22,254400.0,8.2881,8.3059,8.2344,8.2433,254400.0
2009-01-22 12:00:00,9.22,9.23,9.19,9.2,240400.0,8.2433,8.2523,8.2165,8.2255,240400.0
2009-01-22 12:10:00,9.2,9.26,9.2,9.26,188000.0,8.2255,8.2791,8.2255,8.2791,188000.0
2009-01-22 12:20:00,9.26,9.27,9.24,9.26,334200.0,8.2791,8.2881,8.2612,8.2791,334200.0
2009-01-22 12:30:00,9.27,9.33,9.24,9.28,332800.0,8.2881,8.3417,8.2612,8.297,332800.0
2009-01-22 12:40:00,9.28,9.29,9.24,9.28,186600.0,8.297,8.3059,8.2612,8.297,186600.0
2009-01-22 12:50:00,9.28,9.3,9.27,9.28,231200.0,8.297,8.3149,8.2881,8.297,231200.0
2009-01-22 13:00:00,9.28,9.3,9.27,9.28,264200.0,8.297,8.3149,8.2881,8.297,264200.0
2009-01-22 13:10:00,9.28,9.28,9.22,9.27,202000.0,8.297,8.297,8.2433,8.2881,202000.0
2009-01-22 13:20:00,9.27,9.27,9.22,9.24,376600.0,8.2881,8.2881,8.2433,8.2612,376600.0
2009-01-22 13:30:00,9.24,9.28,9.22,9.27,219400.0,8.2612,8.297,8.2433,8.2881,219400.0
2009-01-22 13:40:00,9.27,9.33,9.25,9.32,262200.0,8.2881,8.3417,8.2702,8.3328,262200.0
2009-01-22 13:50:00,9.33,9.33,9.28,9.33,678600.0,8.3417,8.3417,8.297,8.3417,678600.0
2009-01-22 14:00:00,9.33,9.43,9.31,9.39,496000.0,8.3417,8.4311,8.3238,8.3953,496000.0
2009-01-22 14:10:00,9.39,9.4,9.37,9.38,827400.0,8.3953,8.4043,8.3775,8.3864,827400.0
2009-01-22 14:20:00,9.38,9.4,9.35,9.38,727800.0,8.3864,8.4043,8.3596,8.3864,727800.0
2009-01-22 14:30:00,9.38,9.44,9.35,9.43,445800.0,8.3864,8.44,8.3596,8.4311,445800.0
2009-01-22 14:40:00,9.43,9.44,9.27,9.27,435800.0,8.4311,8.44,8.2881,8.2881,435800.0
2009-01-22 14:50:00,9.28,9.31,9.26,9.3,696200.0,8.297,8.3238,8.2791,8.3149,696200.0
2009-01-22 15:00:00,9.3,9.3,9.18,9.2,466400.0,8.3149,8.3149,8.2076,8.2255,466400.0
2009-01-22 15:10:00,9.2,9.26,9.18,9.21,497200.0,8.2255,8.2791,8.2076,8.2344,497200.0
2009-01-22 15:20:00,9.22,9.29,9.2,9.24,402400.0,8.2433,8.3059,8.2255,8.2612,402400.0
2009-01-22 15:30:00,9.25,9.25,9.18,9.21,565600.0,8.2702,8.2702,8.2076,8.2344,565600.0
2009-01-22 15:40:00,9.21,9.31,9.21,9.31,849400.0,8.2344,8.3238,8.2344,8.3238,849400.0
2009-01-22 15:50:00,9.31,9.33,9.21,9.21,1354000.0,8.3238,8.3417,8.2344,8.2344,1354000.0
2009-01-23 09:30:00,9.23,9.32,9.15,9.24,599000.0,8.2523,8.3328,8.1808,8.2612,599000.0
2009-01-23 09:40:00,9.24,9.24,9.13,9.22,374000.0,8.2612,8.2612,8.1629,8.2433,374000.0
2009-01-23 09:50:00,9.22,9.24,9.18,9.23,598200.0,8.2433,8.2612,8.2076,8.2523,598200.0
2009-01-23 10:00:00,9.23,9.35,9.22,9.29,988200.0,8.2523,8.3596,8.2433,8.3059,988200.0
2009-01-23 10:10:00,9.28,9.31,9.24,9.31,624000.0,8.297,8.3238,8.2612,8.3238,624000.0
2009-01-23 10:20:00,9.31,9.44,9.3,9.4,499000.0,8.3238,8.44,8.3149,8.4043,499000.0
2009-01-23 10:30:00,9.39,9.39,9.27,9.31,409000.0,8.3953,8.3953,8.2881,8.3238,409000.0
2009-01-23 10:40:00,9.31,9.31,9.19,9.25,327000.0,8.3238,8.3238,8.2165,8.2702,327000.0
2009-01-23 10:50:00,9.25,9.3,9.22,9.29,321800.0,8.2702,8.3149,8.2433,8.3059,321800.0
2009-01-23 11:00:00,9.29,9.46,9.29,9.42,427000.0,8.3059,8.4579,8.3059,8.4222,427000.0
2009-01-23 11:10:00,9.43,9.52,9.38,9.51,380000.0,8.4311,8.5116,8.3864,8.5026,380000.0
2009-01-23 11:20:00,9.51,9.58,9.45,9.47,388400.0,8.5026,8.5652,8.449,8.4669,388400.0
2009-01-23 11:30:00,9.47,9.48,9.4,9.44,260800.0,8.4669,8.4758,8.4043,8.44,260800.0
2009-01-23 11:40:00,9.44,9.47,9.39,9.42,200800.0,8.44,8.4669,8.3953,8.4222,200800.0
2009-01-23 11:50:00,9.42,9.46,9.36,9.38,190200.0,8.4222,8.4579,8.3685,8.3864,190200.0
2009-01-23 12:00:00,9.38,9.45,9.38,9.42,247800.0,8.3864,8.449,8.3864,8.4222,247800.0
2009-01-23 12:10:00,9.42,9.49,9.42,9.46,198200.0,8.4222,8.4847,8.4222,8.4579,198200.0
2009-01-23 12:20:00,9.46,9.56,9.46,9.54,350000.0,8.4579,8.5473,8.4579,8.5295,350000.0
2009-01-23 12:30:00,9.54,9.54,9.45,9.45,195400.0,8.5295,8.5295,8.449,8.449,195400.0
2009-01-23 12:40:00,9.45,9.53,9.44,9.51,264600.0,8.449,8.5205,8.44,8.5026,264600.0
2009-01-23 12:50:00,9.51,9.55,9.44,9.47,390200.0,8.5026,8.5384,8.44,8.4669,390200.0
2009-01-23 13:00:00,9.47,9.54,9.44,9.51,302800.0,8.4669,8.5295,8.44,8.5026,302800.0
2009-01-23 13:10:00,9.51,9.64,9.51,9.63,170400.0,8.5026,8.6189,8.5026,8.6099,170400.0
2009-01-23 13:20:00,9.63,9.67,9.6,9.61,187600.0,8.6099,8.6457,8.5831,8.592,187600.0
2009-01-23 13:30:00,9.61,9.69,9.59,9.63,277800.0,8.592,8.6636,8.5742,8.6099,277800.0
2009-01-23 13:40:00,9.63,9.69,9.63,9.65,213400.0,8.6099,8.6636,8.6099,8.6278,213400.0
2009-01-23 13:50:00,9.65,9.65,9.6,9.65,272400.0,8.6278,8.6278,8.5831,8.6278,272400.0
2009-01-23 14:00:00,9.66,9.7,9.63,9.65,193600.0,8.6367,8.6725,8.6099,8.6278,193600.0
2009-01-23 14:10:00,9.65,9.67,9.6,9.65,154600.0,8.6278,8.6457,8.5831,8.6278,154600.0
2009-01-23 14:20:00,9.65,9.67,9.61,9.62,491400.0,8.6278,8.6457,8.592,8.601,491400.0
2009-01-23 14:30:00,9.62,9.63,9.53,9.58,218200.0,8.601,8.6099,8.5205,8.5652,218200.0
2009-01-23 14:40:00,9.58,9.6,9.52,9.58,236200.0,8.5652,8.5831,8.5116,8.5652,236200.0
2009-01-23 14:50:00,9.58,9.59,9.47,9.47,251600.0,8.5652,8.5742,8.4669,8.4669,251600.0
2009-01-23 15:00:00,9.47,9.47,9.38,9.38,647200.0,8.4669,8.4669,8.3864,8.3864,647200.0
2009-01-23 15:10:00,9.38,9.47,9.37,9.46,388000.0,8.3864,8.4669,8.3775,8.4579,388000.0
2009-01-23 15:20:00,9.47,9.53,9.46,9.47,270800.0,8.4669,8.5205,8.4579,8.4669,270800.0
2009-01-23 15:30:00,9.47,9.5,9.44,9.49,414400.0,8.4669,8.4937,8.44,8.4847,414400.0
2009-01-23 15:40:00,9.5,9.51,9.43,9.48,556600.0,8.4937,8.5026,8.4311,8.4758,556600.0
2009-01-23 15:50:00,9.49,9.52,9.47,9.47,915600.0,8.4847,8.5116,8.4669,8.4669,915600.0
2009-01-26 09:30:00,9.47,9.62,9.45,9.58,139600.0,8.4669,8.601,8.449,8.5652,139600.0
2009-01-26 09:40:00,9.58,9.75,9.57,9.72,343200.0,8.5652,8.7172,8.5563,8.6904,343200.0
2009-01-26 09:50:00,9.72,9.73,9.65,9.68,179600.0,8.6904,8.6993,8.6278,8.6546,179600.0
2009-01-26 10:00:00,9.69,9.85,9.69,9.83,492800.0,8.6636,8.8066,8.6636,8.7887,492800.0
2009-01-26 10:10:00,9.83,9.86,9.74,9.77,435800.0,8.7887,8.8156,8.7083,8.7351,435800.0
2009-01-26 10:20:00,9.76,9.84,9.74,9.77,233200.0,8.7261,8.7977,8.7083,8.7351,233200.0
2009-01-26 10:30:00,9.77,9.86,9.77,9.79,329000.0,8.7351,8.8156,8.7351,8.753,329000.0
2009-01-26 10:40:00,9.79,9.86,9.78,9.86,296200.0,8.753,8.8156,8.744,8.8156,296200.0
2009-01-26 10:50:00,9.86,9.88,9.81,9.87,183800.0,8.8156,8.8334,8.7708,8.8245,183800.0
2009-01-26 11:00:00,9.87,9.91,9.87,9.88,301000.0,8.8245,8.8603,8.8245,8.8334,301000.0
2009-01-26 11:10:00,9.88,9.95,9.88,9.94,316400.0,8.8334,8.896,8.8334,8.8871,316400.0
2009-01-26 11:20:00,9.94,9.95,9.9,9.94,235200.0,8.8871,8.896,8.8513,8.8871,235200.0
2009-01-26 11:30:00,9.94,9.97,9.92,9.95,162400.0,8.8871,8.9139,8.8692,8.896,162400.0
2009-01-26 11:40:00,9.95,9.95,9.87,9.88,226800.0,8.896,8.896,8.8245,8.8334,226800.0
2009-01-26 11:50:00,9.88,9.93,9.86,9.92,144000.0,8.8334,8.8781,8.8156,8.8692,144000.0
2009-01-26 12:00:00,9.92,9.98,9.92,9.95,132800.0,8.8692,8.9228,8.8692,8.896,132800.0
2009-01-26 12:10:00,9.95,9.95,9.88,9.91,158000.0,8.896,8.896,8.8334,8.8603,158000.0
2009-01-26 12:20:00,9.91,9.99,9.9,9.9,326800.0,8.8603,8.9318,8.8513,8.8513,326800.0
2009-01-26 12:30:00,9.9,9.9,9.81,9.81,210800.0,8.8513,8.8513,8.7708,8.7708,210800.0
2009-01-26 12:40:00,9.81,9.86,9.8,9.81,195600.0,8.7708,8.8156,8.7619,8.7708,195600.0
2009-01-26 12:50:00,9.81,9.83,9.8,9.81,253400.0,8.7708,8.7887,8.7619,8.7708,253400.0
2009-01-26 13:00:00,9.81,9.84,9.74,9.76,371200.0,8.7708,8.7977,8.7083,8.7261,371200.0
2009-01-26 13:10:00,9.77,9.83,9.75,9.81,213600.0,8.7351,8.7887,8.7172,8.7708,213600.0
2009-01-26 13:20:00,9.81,9.83,9.78,9.8,261000.0,8.7708,8.7887,8.744,8.7619,261000.0
2009-01-26 13:30:00,9.8,9.8,9.74,9.76,263000.0,8.7619,8.7619,8.7083,8.7261,263000.0
2009-01-26 13:40:00,9.76,9.81,9.74,9.74,190600.0,8.7261,8.7708,8.7083,8.7083,190600.0
2009-01-26 13:50:00,9.74,9.74,9.7,9.72,228200.0,8.7083,8.7083,8.6725,8.6904,228200.0
2009-01-26 14:00:00,9.73,9.74,9.62,9.64,436200.0,8.6993,8.7083,8.601,8.6189,436200.0
2009-01-26 14:10:00,9.63,9.65,9.59,9.63,173600.0,8.6099,8.6278,8.5742,8.6099,173600.0
2009-01-26 14:20:00,9.63,9.68,9.63,9.65,206800.0,8.6099,8.6546,8.6099,8.6278,206800.0
2009-01-26 14:30:00,9.65,9.71,9.63,9.68,279000.0,8.6278,8.6814,8.6099,8.6546,279000.0
2009-01-26 14:40:00,9.68,9.7,9.61,9.69,666600.0,8.6546,8.6725,8.592,8.6636,666600.0
2009-01-26 14:50:00,9.69,9.77,9.69,9.77,297600.0,8.6636,8.7351,8.6636,8.7351,297600.0
2009-01-26 15:00:00,9.77,9.81,9.76,9.81,249200.0,8.7351,8.7708,8.7261,8.7708,249200.0
2009-01-26 15:10:00,9.81,9.81,9.72,9.74,387600.0,8.7708,8.7708,8.6904,8.7083,387600.0
2009-01-26 15:20:00,9.74,9.82,9.74,9.76,513600.0,8.7083,8.7798,8.7083,8.7261,513600.0
2009-01-26 15:30:00,9.77,9.77,9.68,9.68,454800.0,8.7351,8.7351,8.6546,8.6546,454800.0
2009-01-26 15:40:00,9.68,9.72,9.63,9.72,700600.0,8.6546,8.6904,8.6099,8.6904,700600.0
2009-01-26 15:50:00,9.72,9.74,9.69,9.7,614000.0,8.6904,8.7083,8.6636,8.6725,614000.0
2009-01-27 09:30:00,9.92,9.92,9.43,9.72,357400.0,8.8692,8.8692,8.4311,8.6904,357400.0
2009-01-27 09:40:00,9.71,9.72,9.65,9.67,394600.0,8.6814,8.6904,8.6278,8.6457,394600.0
2009-01-27 09:50:00,9.67,9.71,9.6,9.64,306000.0,8.6457,8.6814,8.5831,8.6189,306000.0
2009-01-27 10:00:00,9.66,9.67,9.49,9.55,412600.0,8.6367,8.6457,8.4847,8.5384,412600.0
2009-01-27 10:10:00,9.56,9.59,9.52,9.56,294400.0,8.5473,8.5742,8.5116,8.5473,294400.0
2009-01-27 10:20:00,9.55,9.62,9.53,9.55,270200.0,8.5384,8.601,8.5205,8.5384,270200.0
2009-01-27 10:30:00,9.55,9.6,9.54,9.58,302800.0,8.5384,8.5831,8.5295,8.5652,302800.0
2009-01-27 10:40:00,9.58,9.61,9.54,9.55,192200.0,8.5652,8.592,8.5295,8.5384,192200.0
2009-01-27 10:50:00,9.55,9.65,9.54,9.63,258000.0,8.5384,8.6278,8.5295,8.6099,258000.0
2009-01-27 11:00:00,9.63,9.69,9.6,9.67,141200.0,8.6099,8.6636,8.5831,8.6457,141200.0
2009-01-27 11:10:00,9.66,9.71,9.65,9.65,216600.0,8.6367,8.6814,8.6278,8.6278,216600.0
2009-01-27 11:20:00,9.65,9.65,9.61,9.62,130800.0,8.6278,8.6278,8.592,8.601,130800.0
2009-01-27 11:30:00,9.62,9.67,9.59,9.63,163800.0,8.601,8.6457,8.5742,8.6099,163800.0
2009-01-27 11:40:00,9.63,9.67,9.62,9.63,220400.0,8.6099,8.6457,8.601,8.6099,220400.0
2009-01-27 11:50:00,9.63,9.67,9.61,9.62,85000.0,8.6099,8.6457,8.592,8.601,85000.0
2009-01-27 12:00:00,9.62,9.65,9.59,9.65,130000.0,8.601,8.6278,8.5742,8.6278,130000.0
2009-01-27 12:10:00,9.65,9.7,9.64,9.7,131000.0,8.6278,8.6725,8.6189,8.6725,131000.0
2009-01-27 12:20:00,9.7,9.79,9.7,9.78,162000.0,8.6725,8.753,8.6725,8.744,162000.0
2009-01-27 12:30:00,9.78,9.8,9.74,9.75,217600.0,8.744,8.7619,8.7083,8.7172,217600.0
2009-01-27 12:40:00,9.75,9.81,9.74,9.79,317600.0,8.7172,8.7708,8.7083,8.753,317600.0
2009-01-27 12:50:00,9.79,9.82,9.76,9.77,211600.0,8.753,8.7798,8.7261,8.7351,211600.0
2009-01-27 13:00:00,9.77,9.77,9.68,9.72,171800.0,8.7351,8.7351,8.6546,8.6904,171800.0
2009-01-27 13:10:00,9.72,9.78,9.68,9.71,189600.0,8.6904,8.744,8.6546,8.6814,189600.0
2009-01-27 13:20:00,9.71,9.77,9.69,9.7,274400.0,8.6814,8.7351,8.6636,8.6725,274400.0
2009-01-27 13:30:00,9.7,9.71,9.67,9.71,69600.0,8.6725,8.6814,8.6457,8.6814,69600.0
2009-01-27 13:40:00,9.71,9.77,9.7,9.7,68600.0,8.6814,8.7351,8.6725,8.6725,68600.0
2009-01-27 13:50:00,9.71,9.74,9.68,9.69,53600.0,8.6814,8.7083,8.6546,8.6636,53600.0
2009-01-27 14:00:00,9.68,9.69,9.63,9.65,94400.0,8.6546,8.6636,8.6099,8.6278,94400.0
2009-01-27 14:10:00,9.65,9.67,9.6,9.62,474200.0,8.6278,8.6457,8.5831,8.601,474200.0
2009-01-27 14:20:00,9.62,9.63,9.58,9.59,230000.0,8.601,8.6099,8.5652,8.5742,230000.0
2009-01-27 14:30:00,9.59,9.65,9.55,9.62,315400.0,8.5742,8.6278,8.5384,8.601,315400.0
2009-01-27 14:40:00,9.61,9.63,9.58,9.59,560800.0,8.592,8.6099,8.5652,8.5742,560800.0
2009-01-27 14:50:00,9.59,9.63,9.58,9.6,574200.0,8.5742,8.6099,8.5652,8.5831,574200.0
2009-01-27 15:00:00,9.61,9.63,9.53,9.58,683400.0,8.592,8.6099,8.5205,8.5652,683400.0
2009-01-27 15:10:00,9.58,9.65,9.58,9.6,350400.0,8.5652,8.6278,8.5652,8.5831,350400.0
2009-01-27 15:20:00,9.6,9.62,9.56,9.58,507400.0,8.5831,8.601,8.5473,8.5652,507400.0
2009-01-27 15:30:00,9.58,9.59,9.55,9.58,412800.0,8.5652,8.5742,8.5384,8.5652,412800.0
2009-01-27 15:40:00,9.58,9.58,9.51,9.53,532600.0,8.5652,8.5652,8.5026,8.5205,532600.0
2009-01-27 15:50:00,9.53,9.56,9.49,9.53,1130400.0,8.5205,8.5473,8.4847,8.5205,1130400.0
2009-01-28 09:30:00,9.84,9.9,9.72,9.88,202000.0,8.7977,8.8513,8.6904,8.8334,202000.0
2009-01-28 09:40:00,9.88,9.96,9.83,9.9,278200.0,8.8334,8.905,8.7887,8.8513,278200.0
2009-01-28 09:50:00,9.9,9.99,9.88,9.92,187600.0,8.8513,8.9318,8.8334,8.8692,187600.0
2009-01-28 10:00:00,9.92,9.97,9.9,9.9,203400.0,8.8692,8.9139,8.8513,8.8513,203400.0
2009-01-28 10:10:00,9.9,9.9,9.84,9.84,248600.0,8.8513,8.8513,8.7977,8.7977,248600.0
2009-01-28 10:20:00,9.85,9.92,9.85,9.9,327800.0,8.8066,8.8692,8.8066,8.8513,327800.0
2009-01-28 10:30:00,9.9,10.01,9.9,9.97,464600.0,8.8513,8.9497,8.8513,8.9139,464600.0
2009-01-28 10:40:00,9.98,9.99,9.95,9.96,267200.0,8.9228,8.9318,8.896,8.905,267200.0
2009-01-28 10:50:00,9.96,9.98,9.92,9.96,202200.0,8.905,8.9228,8.8692,8.905,202200.0
2009-01-28 11:00:00,9.97,10.03,9.94,10.03,234400.0,8.9139,8.9675,8.8871,8.9675,234400.0
2009-01-28 11:10:00,10.03,10.03,9.96,10.02,235800.0,8.9675,8.9675,8.905,8.9586,235800.0
2009-01-28 11:20:00,10.02,10.06,10.02,10.05,240000.0,8.9586,8.9944,8.9586,8.9854,240000.0
2009-01-28 11:30:00,10.05,10.06,10.01,10.01,254000.0,8.9854,8.9944,8.9497,8.9497,254000.0
2009-01-28 11:40:00,10.01,10.05,10.0,10.01,177400.0,8.9497,8.9854,8.9407,8.9497,177400.0
2009-01-28 11:50:00,10.01,10.06,10.01,10.02,124600.0,8.9497,8.9944,8.9497,8.9586,124600.0
2009-01-28 12:00:00,10.02,10.03,10.0,10.03,42000.0,8.9586,8.9675,8.9407,8.9675,42000.0
2009-01-28 12:10:00,10.03,10.09,10.02,10.09,219600.0,8.9675,9.0212,8.9586,9.0212,219600.0
2009-01-28 12:20:00,10.09,10.15,10.08,10.13,305200.0,9.0212,9.0748,9.0122,9.057,305200.0
2009-01-28 12:30:00,10.13,10.13,10.12,10.13,219800.0,9.057,9.057,9.048,9.057,219800.0
2009-01-28 12:40:00,10.13,10.13,10.1,10.11,107400.0,9.057,9.057,9.0301,9.0391,107400.0
2009-01-28 12:50:00,10.11,10.14,10.11,10.13,163800.0,9.0391,9.0659,9.0391,9.057,163800.0
2009-01-28 13:00:00,10.13,10.17,10.13,10.15,289400.0,9.057,9.0927,9.057,9.0748,289400.0
2009-01-28 13:10:00,10.15,10.16,10.15,10.15,60400.0,9.0748,9.0838,9.0748,9.0748,60400.0
2009-01-28 13:20:00,10.15,10.21,10.15,10.19,222600.0,9.0748,9.1285,9.0748,9.1106,222600.0
2009-01-28 13:30:00,10.18,10.23,10.18,10.23,304000.0,9.1017,9.1464,9.1017,9.1464,304000.0
2009-01-28 13:40:00,10.23,10.24,10.21,10.24,171000.0,9.1464,9.1553,9.1285,9.1553,171000.0
2009-01-28 13:50:00,10.24,10.26,10.21,10.23,234400.0,9.1553,9.1732,9.1285,9.1464,234400.0
2009-01-28 14:00:00,10.23,10.24,10.22,10.24,182400.0,9.1464,9.1553,9.1374,9.1553,182400.0
2009-01-28 14:10:00,10.24,10.3,10.19,10.3,339800.0,9.1553,9.2089,9.1106,9.2089,339800.0
2009-01-28 14:20:00,10.29,10.31,10.18,10.2,427800.0,9.2,9.2179,9.1017,9.1195,427800.0
2009-01-28 14:30:00,10.21,10.22,10.13,10.18,478200.0,9.1285,9.1374,9.057,9.1017,478200.0
2009-01-28 14:40:00,10.18,10.2,10.16,10.19,289600.0,9.1017,9.1195,9.0838,9.1106,289600.0
2009-01-28 14:50:00,10.19,10.24,10.15,10.24,266600.0,9.1106,9.1553,9.0748,9.1553,266600.0
2009-01-28 15:00:00,10.24,10.27,10.12,10.15,526200.0,9.1553,9.1821,9.048,9.0748,526200.0
2009-01-28 15:10:00,10.15,10.17,10.1,10.14,583400.0,9.0748,9.0927,9.0301,9.0659,583400.0
2009-01-28 15:20:00,10.15,10.15,10.05,10.08,516800.0,9.0748,9.0748,8.9854,9.0122,516800.0
2009-01-28 15:30:00,10.08,10.11,10.05,10.1,452200.0,9.0122,9.0391,8.9854,9.0301,452200.0
2009-01-28 15:40:00,10.1,10.13,10.08,10.13,700800.0,9.0301,9.057,9.0122,9.057,700800.0
2009-01-28 15:50:00,10.13,10.16,10.1,10.15,1394200.0,9.057,9.0838,9.0301,9.0748,1394200.0
2009-01-29 09:30:00,9.88,10.06,9.88,9.97,221000.0,8.8334,8.9944,8.8334,8.9139,221000.0
2009-01-29 09:40:00,9.97,9.99,9.93,9.97,125600.0,8.9139,8.9318,8.8781,8.9139,125600.0
2009-01-29 09:50:00,9.97,9.99,9.88,9.9,154600.0,8.9139,8.9318,8.8334,8.8513,154600.0
2009-01-29 10:00:00,9.9,9.9,9.8,9.81,458800.0,8.8513,8.8513,8.7619,8.7708,458800.0
2009-01-29 10:10:00,9.81,9.81,9.74,9.77,436200.0,8.7708,8.7708,8.7083,8.7351,436200.0
2009-01-29 10:20:00,9.77,9.83,9.76,9.83,319800.0,8.7351,8.7887,8.7261,8.7887,319800.0
2009-01-29 10:30:00,9.82,9.86,9.79,9.85,373200.0,8.7798,8.8156,8.753,8.8066,373200.0
2009-01-29 10:40:00,9.85,9.87,9.81,9.81,232800.0,8.8066,8.8245,8.7708,8.7708,232800.0
2009-01-29 10:50:00,9.81,9.9,9.81,9.9,278600.0,8.7708,8.8513,8.7708,8.8513,278600.0
2009-01-29 11:00:00,9.9,9.9,9.8,9.81,224600.0,8.8513,8.8513,8.7619,8.7708,224600.0
2009-01-29 11:10:00,9.81,9.85,9.81,9.84,185600.0,8.7708,8.8066,8.7708,8.7977,185600.0
2009-01-29 11:20:00,9.84,9.87,9.81,9.81,226000.0,8.7977,8.8245,8.7708,8.7708,226000.0
2009-01-29 11:30:00,9.81,9.84,9.79,9.83,187800.0,8.7708,8.7977,8.753,8.7887,187800.0
2009-01-29 11:40:00,9.83,9.83,9.8,9.8,126000.0,8.7887,8.7887,8.7619,8.7619,126000.0
2009-01-29 11:50:00,9.8,9.82,9.8,9.81,141400.0,8.7619,8.7798,8.7619,8.7708,141400.0
2009-01-29 12:00:00,9.8,9.81,9.77,9.78,152400.0,8.7619,8.7708,8.7351,8.744,152400.0
2009-01-29 12:10:00,9.79,9.8,9.78,9.8,57800.0,8.753,8.7619,8.744,8.7619,57800.0
2009-01-29 12:20:00,9.8,9.81,9.78,9.8,84200.0,8.7619,8.7708,8.744,8.7619,84200.0
2009-01-29 12:30:00,9.8,9.81,9.78,9.78,82600.0,8.7619,8.7708,8.744,8.744,82600.0
2009-01-29 12:40:00,9.78,9.81,9.78,9.79,77600.0,8.744,8.7708,8.744,8.753,77600.0
2009-01-29 12:50:00,9.79,9.79,9.72,9.72,196800.0,8.753,8.753,8.6904,8.6904,196800.0
2009-01-29 13:00:00,9.73,9.75,9.7,9.74,190400.0,8.6993,8.7172,8.6725,8.7083,190400.0
2009-01-29 13:10:00,9.74,9.74,9.72,9.74,200200.0,8.7083,8.7083,8.6904,8.7083,200200.0
2009-01-29 13:20:00,9.73,9.75,9.72,9.74,97400.0,8.6993,8.7172,8.6904,8.7083,97400.0
2009-01-29 13:30:00,9.74,9.74,9.72,9.72,108400.0,8.7083,8.7083,8.6904,8.6904,108400.0
2009-01-29 13:40:00,9.72,9.76,9.72,9.72,99400.0,8.6904,8.7261,8.6904,8.6904,99400.0
2009-01-29 13:50:00,9.72,9.74,9.7,9.72,108000.0,8.6904,8.7083,8.6725,8.6904,108000.0
2009-01-29 14:00:00,9.72,9.77,9.72,9.74,107200.0,8.6904,8.7351,8.6904,8.7083,107200.0
2009-01-29 14:10:00,9.74,9.77,9.73,9.77,97200.0,8.7083,8.7351,8.6993,8.7351,97200.0
2009-01-29 14:20:00,9.77,9.78,9.73,9.77,132400.0,8.7351,8.744,8.6993,8.7351,132400.0
2009-01-29 14:30:00,9.77,9.77,9.72,9.73,121000.0,8.7351,8.7351,8.6904,8.6993,121000.0
2009-01-29 14:40:00,9.73,9.76,9.72,9.73,159600.0,8.6993,8.7261,8.6904,8.6993,159600.0
2009-01-29 14:50:00,9.73,9.74,9.71,9.72,135000.0,8.6993,8.7083,8.6814,8.6904,135000.0
2009-01-29 15:00:00,9.72,9.8,9.72,9.79,317200.0,8.6904,8.7619,8.6904,8.753,317200.0
2009-01-29 15:10:00,9.79,9.81,9.75,9.78,307200.0,8.753,8.7708,8.7172,8.744,307200.0
2009-01-29 15:20:00,9.78,9.79,9.76,9.78,309200.0,8.744,8.753,8.7261,8.744,309200.0
2009-01-29 15:30:00,9.78,9.78,9.71,9.72,433400.0,8.744,8.744,8.6814,8.6904,433400.0
2009-01-29 15:40:00,9.72,9.77,9.72,9.75,488200.0,8.6904,8.7351,8.6904,8.7172,488200.0
2009-01-29 15:50:00,9.76,9.8,9.75,9.79,1197400.0,8.7261,8.7619,8.7172,8.753,1197400.0
2009-01-30 09:30:00,9.78,9.93,9.78,9.86,347000.0,8.744,8.8781,8.744,8.8156,347000.0
2009-01-30 09:40:00,9.87,9.87,9.73,9.74,583200.0,8.8245,8.8245,8.6993,8.7083,583200.0
2009-01-30 09:50:00,9.74,9.76,9.65,9.68,497800.0,8.7083,8.7261,8.6278,8.6546,497800.0
2009-01-30 10:00:00,9.68,9.71,9.65,9.69,242200.0,8.6546,8.6814,8.6278,8.6636,242200.0
2009-01-30 10:10:00,9.7,9.71,9.6,9.6,490400.0,8.6725,8.6814,8.5831,8.5831,490400.0
2009-01-30 10:20:00,9.6,9.62,9.53,9.54,414400.0,8.5831,8.601,8.5205,8.5295,414400.0
2009-01-30 10:30:00,9.53,9.54,9.47,9.48,740600.0,8.5205,8.5295,8.4669,8.4758,740600.0
2009-01-30 10:40:00,9.48,9.49,9.47,9.49,329400.0,8.4758,8.4847,8.4669,8.4847,329400.0
2009-01-30 10:50:00,9.49,9.49,9.47,9.47,209800.0,8.4847,8.4847,8.4669,8.4669,209800.0
2009-01-30 11:00:00,9.47,9.5,9.47,9.49,290800.0,8.4669,8.4937,8.4669,8.4847,290800.0
2009-01-30 11:10:00,9.49,9.49,9.36,9.36,420000.0,8.4847,8.4847,8.3685,8.3685,420000.0
2009-01-30 11:20:00,9.37,9.38,9.35,9.37,530000.0,8.3775,8.3864,8.3596,8.3775,530000.0
2009-01-30 11:30:00,9.37,9.4,9.35,9.4,199600.0,8.3775,8.4043,8.3596,8.4043,199600.0
2009-01-30 11:40:00,9.4,9.4,9.37,9.4,256000.0,8.4043,8.4043,8.3775,8.4043,256000.0
2009-01-30 11:50:00,9.4,9.42,9.4,9.4,88800.0,8.4043,8.4222,8.4043,8.4043,88800.0
2009-01-30 12:00:00,9.4,9.4,9.38,9.4,210200.0,8.4043,8.4043,8.3864,8.4043,210200.0
2009-01-30 12:10:00,9.4,9.46,9.4,9.45,161800.0,8.4043,8.4579,8.4043,8.449,161800.0
2009-01-30 12:20:00,9.45,9.46,9.42,9.42,161200.0,8.449,8.4579,8.4222,8.4222,161200.0
2009-01-30 12:30:00,9.42,9.42,9.38,9.39,89800.0,8.4222,8.4222,8.3864,8.3953,89800.0
2009-01-30 12:40:00,9.39,9.4,9.37,9.38,155000.0,8.3953,8.4043,8.3775,8.3864,155000.0
2009-01-30 12:50:00,9.38,9.42,9.37,9.42,144600.0,8.3864,8.4222,8.3775,8.4222,144600.0
2009-01-30 13:00:00,9.42,9.49,9.38,9.49,266200.0,8.4222,8.4847,8.3864,8.4847,266200.0
2009-01-30 13:10:00,9.49,9.49,9.45,9.47,125800.0,8.4847,8.4847,8.449,8.4669,125800.0
2009-01-30 13:20:00,9.47,9.47,9.41,9.43,206200.0,8.4669,8.4669,8.4132,8.4311,206200.0
2009-01-30 13:30:00,9.43,9.43,9.36,9.37,197000.0,8.4311,8.4311,8.3685,8.3775,197000.0
2009-01-30 13:40:00,9.37,9.42,9.35,9.41,352800.0,8.3775,8.4222,8.3596,8.4132,352800.0
2009-01-30 13:50:00,9.41,9.47,9.41,9.45,166000.0,8.4132,8.4669,8.4132,8.449,166000.0
2009-01-30 14:00:00,9.44,9.49,9.44,9.45,197000.0,8.44,8.4847,8.44,8.449,197000.0
2009-01-30 14:10:00,9.45,9.47,9.43,9.45,112400.0,8.449,8.4669,8.4311,8.449,112400.0
2009-01-30 14:20:00,9.46,9.53,9.44,9.5,165000.0,8.4579,8.5205,8.44,8.4937,165000.0
2009-01-30 14:30:00,9.5,9.52,9.47,9.49,118000.0,8.4937,8.5116,8.4669,8.4847,118000.0
2009-01-30 14:40:00,9.49,9.49,9.46,9.47,140600.0,8.4847,8.4847,8.4579,8.4669,140600.0
2009-01-30 14:50:00,9.47,9.47,9.42,9.45,197800.0,8.4669,8.4669,8.4222,8.449,197800.0
2009-01-30 15:00:00,9.45,9.47,9.42,9.46,184200.0,8.449,8.4669,8.4222,8.4579,184200.0
2009-01-30 15:10:00,9.45,9.49,9.43,9.43,227600.0,8.449,8.4847,8.4311,8.4311,227600.0
2009-01-30 15:20:00,9.43,9.43,9.37,9.38,235200.0,8.4311,8.4311,8.3775,8.3864,235200.0
2009-01-30 15:30:00,9.37,9.38,9.31,9.34,332400.0,8.3775,8.3864,8.3238,8.3506,332400.0
2009-01-30 15:40:00,9.34,9.41,9.33,9.4,509400.0,8.3506,8.4132,8.3417,8.4043,509400.0
2009-01-30 15:50:00,9.4,9.4,9.35,9.37,777200.0,8.4043,8.4043,8.3596,8.3775,777200.0
2009-02-02 09:30:00,9.29,9.44,9.24,9.31,131200.0,8.3059,8.44,8.2612,8.3238,131200.0
2009-02-02 09:40:00,9.31,9.37,9.29,9.33,274400.0,8.3238,8.3775,8.3059,8.3417,274400.0
2009-02-02 09:50:00,9.33,9.34,9.27,9.29,323000.0,8.3417,8.3506,8.2881,8.3059,323000.0
2009-02-02 10:00:00,9.3,9.38,9.27,9.37,415000.0,8.3149,8.3864,8.2881,8.3775,415000.0
2009-02-02 10:10:00,9.37,9.55,9.37,9.52,331400.0,8.3775,8.5384,8.3775,8.5116,331400.0
2009-02-02 10:20:00,9.53,9.53,9.43,9.43,271800.0,8.5205,8.5205,8.4311,8.4311,271800.0
2009-02-02 10:30:00,9.43,9.45,9.36,9.37,359000.0,8.4311,8.449,8.3685,8.3775,359000.0
2009-02-02 10:40:00,9.37,9.38,9.31,9.32,464000.0,8.3775,8.3864,8.3238,8.3328,464000.0
2009-02-02 10:50:00,9.31,9.33,9.29,9.31,225400.0,8.3238,8.3417,8.3059,8.3238,225400.0
2009-02-02 11:00:00,9.3,9.3,9.22,9.26,313200.0,8.3149,8.3149,8.2433,8.2791,313200.0
2009-02-02 11:10:00,9.26,9.28,9.22,9.25,364000.0,8.2791,8.297,8.2433,8.2702,364000.0
2009-02-02 11:20:00,9.24,9.29,9.24,9.29,205600.0,8.2612,8.3059,8.2612,8.3059,205600.0
2009-02-02 11:30:00,9.29,9.31,9.25,9.25,275000.0,8.3059,8.3238,8.2702,8.2702,275000.0
2009-02-02 11:40:00,9.24,9.28,9.21,9.27,240400.0,8.2612,8.297,8.2344,8.2881,240400.0
2009-02-02 11:50:00,9.26,9.33,9.26,9.31,186200.0,8.2791,8.3417,8.2791,8.3238,186200.0
2009-02-02 12:00:00,9.31,9.38,9.31,9.35,206200.0,8.3238,8.3864,8.3238,8.3596,206200.0
2009-02-02 12:10:00,9.35,9.36,9.33,9.34,163600.0,8.3596,8.3685,8.3417,8.3506,163600.0
2009-02-02 12:20:00,9.34,9.34,9.29,9.3,169200.0,8.3506,8.3506,8.3059,8.3149,169200.0
2009-02-02 12:30:00,9.3,9.37,9.3,9.36,146600.0,8.3149,8.3775,8.3149,8.3685,146600.0
2009-02-02 12:40:00,9.36,9.38,9.33,9.36,192600.0,8.3685,8.3864,8.3417,8.3685,192600.0
2009-02-02 12:50:00,9.36,9.4,9.35,9.38,68600.0,8.3685,8.4043,8.3596,8.3864,68600.0
2009-02-02 13:00:00,9.38,9.38,9.33,9.33,181800.0,8.3864,8.3864,8.3417,8.3417,181800.0
2009-02-02 13:10:00,9.33,9.33,9.25,9.27,264000.0,8.3417,8.3417,8.2702,8.2881,264000.0
2009-02-02 13:20:00,9.27,9.28,9.24,9.26,167200.0,8.2881,8.297,8.2612,8.2791,167200.0
2009-02-02 13:30:00,9.27,9.29,9.26,9.28,181800.0,8.2881,8.3059,8.2791,8.297,181800.0
2009-02-02 13:40:00,9.27,9.29,9.26,9.27,110400.0,8.2881,8.3059,8.2791,8.2881,110400.0
2009-02-02 13:50:00,9.27,9.27,9.2,9.22,156200.0,8.2881,8.2881,8.2255,8.2433,156200.0
2009-02-02 14:00:00,9.23,9.24,9.22,9.24,131400.0,8.2523,8.2612,8.2433,8.2612,131400.0
2009-02-02 14:10:00,9.24,9.27,9.22,9.27,252600.0,8.2612,8.2881,8.2433,8.2881,252600.0
2009-02-02 14:20:00,9.27,9.27,9.21,9.25,194000.0,8.2881,8.2881,8.2344,8.2702,194000.0
2009-02-02 14:30:00,9.25,9.26,9.2,9.21,235400.0,8.2702,8.2791,8.2255,8.2344,235400.0
2009-02-02 14:40:00,9.21,9.24,9.21,9.22,275000.0,8.2344,8.2612,8.2344,8.2433,275000.0
2009-02-02 14:50:00,9.22,9.24,9.21,9.22,248400.0,8.2433,8.2612,8.2344,8.2433,248400.0
2009-02-02 15:00:00,9.22,9.3,9.2,9.3,446200.0,8.2433,8.3149,8.2255,8.3149,446200.0
2009-02-02 15:10:00,9.3,9.32,9.29,9.3,314600.0,8.3149,8.3328,8.3059,8.3149,314600.0
2009-02-02 15:20:00,9.3,9.35,9.3,9.35,276800.0,8.3149,8.3596,8.3149,8.3596,276800.0
2009-02-02 15:30:00,9.35,9.38,9.34,9.36,620200.0,8.3596,8.3864,8.3506,8.3685,620200.0
2009-02-02 15:40:00,9.36,9.4,9.33,9.34,570000.0,8.3685,8.4043,8.3417,8.3506,570000.0
2009-02-02 15:50:00,9.34,9.38,9.31,9.35,908600.0,8.3506,8.3864,8.3238,8.3596,908600.0
2009-02-03 09:30:00,9.46,9.52,9.24,9.31,131200.0,8.4579,8.5116,8.2612,8.3238,131200.0
2009-02-03 09:40:00,9.31,9.33,9.2,9.25,218000.0,8.3238,8.3417,8.2255,8.2702,218000.0
2009-02-03 09:50:00,9.24,9.29,9.2,9.29,257600.0,8.2612,8.3059,8.2255,8.3059,257600.0
2009-02-03 10:00:00,9.29,9.38,9.29,9.34,340400.0,8.3059,8.3864,8.3059,8.3506,340400.0
2009-02-03 10:10:00,9.34,9.38,9.28,9.28,198400.0,8.3506,8.3864,8.297,8.297,198400.0
2009-02-03 10:20:00,9.28,9.33,9.24,9.31,224800.0,8.297,8.3417,8.2612,8.3238,224800.0
2009-02-03 10:30:00,9.31,9.38,9.3,9.37,136800.0,8.3238,8.3864,8.3149,8.3775,136800.0
2009-02-03 10:40:00,9.37,9.5,9.37,9.49,260400.0,8.3775,8.4937,8.3775,8.4847,260400.0
2009-02-03 10:50:00,9.49,9.52,9.49,9.51,332800.0,8.4847,8.5116,8.4847,8.5026,332800.0
2009-02-03 11:00:00,9.51,9.55,9.49,9.51,276200.0,8.5026,8.5384,8.4847,8.5026,276200.0
2009-02-03 11:10:00,9.51,9.52,9.49,9.52,120400.0,8.5026,8.5116,8.4847,8.5116,120400.0
2009-02-03 11:20:00,9.52,9.56,9.49,9.55,165000.0,8.5116,8.5473,8.4847,8.5384,165000.0
2009-02-03 11:30:00,9.55,9.56,9.48,9.49,190000.0,8.5384,8.5473,8.4758,8.4847,190000.0
2009-02-03 11:40:00,9.49,9.5,9.48,9.49,95000.0,8.4847,8.4937,8.4758,8.4847,95000.0
2009-02-03 11:50:00,9.49,9.53,9.47,9.49,157000.0,8.4847,8.5205,8.4669,8.4847,157000.0
2009-02-03 12:00:00,9.49,9.5,9.46,9.46,209600.0,8.4847,8.4937,8.4579,8.4579,209600.0
2009-02-03 12:10:00,9.46,9.51,9.44,9.46,169000.0,8.4579,8.5026,8.44,8.4579,169000.0
2009-02-03 12:20:00,9.46,9.47,9.45,9.47,51600.0,8.4579,8.4669,8.449,8.4669,51600.0
2009-02-03 12:30:00,9.47,9.49,9.46,9.47,36400.0,8.4669,8.4847,8.4579,8.4669,36400.0
2009-02-03 12:40:00,9.47,9.49,9.47,9.48,55400.0,8.4669,8.4847,8.4669,8.4758,55400.0
2009-02-03 12:50:00,9.48,9.49,9.43,9.44,55000.0,8.4758,8.4847,8.4311,8.44,55000.0
2009-02-03 13:00:00,9.44,9.45,9.42,9.44,65000.0,8.44,8.449,8.4222,8.44,65000.0
2009-02-03 13:10:00,9.44,9.48,9.43,9.47,40800.0,8.44,8.4758,8.4311,8.4669,40800.0
2009-02-03 13:20:00,9.47,9.47,9.43,9.43,61000.0,8.4669,8.4669,8.4311,8.4311,61000.0
2009-02-03 13:30:00,9.44,9.49,9.43,9.47,252400.0,8.44,8.4847,8.4311,8.4669,252400.0
2009-02-03 13:40:00,9.48,9.51,9.47,9.48,99600.0,8.4758,8.5026,8.4669,8.4758,99600.0
2009-02-03 13:50:00,9.47,9.49,9.45,9.48,122000.0,8.4669,8.4847,8.449,8.4758,122000.0
2009-02-03 14:00:00,9.48,9.54,9.47,9.54,132200.0,8.4758,8.5295,8.4669,8.5295,132200.0
2009-02-03 14:10:00,9.54,9.58,9.53,9.56,176000.0,8.5295,8.5652,8.5205,8.5473,176000.0
2009-02-03 14:20:00,9.56,9.6,9.55,9.56,395400.0,8.5473,8.5831,8.5384,8.5473,395400.0
2009-02-03 14:30:00,9.56,9.61,9.55,9.58,178000.0,8.5473,8.592,8.5384,8.5652,178000.0
2009-02-03 14:40:00,9.58,9.65,9.58,9.63,264200.0,8.5652,8.6278,8.5652,8.6099,264200.0
2009-02-03 14:50:00,9.63,9.65,9.61,9.63,346800.0,8.6099,8.6278,8.592,8.6099,346800.0
2009-02-03 15:00:00,9.62,9.68,9.61,9.68,400600.0,8.601,8.6546,8.592,8.6546,400600.0
2009-02-03 15:10:00,9.68,9.77,9.67,9.74,548800.0,8.6546,8.7351,8.6457,8.7083,548800.0
2009-02-03 15:20:00,9.74,9.78,9.72,9.74,399400.0,8.7083,8.744,8.6904,8.7083,399400.0
2009-02-03 15:30:00,9.74,9.79,9.74,9.79,629000.0,8.7083,8.753,8.7083,8.753,629000.0
2009-02-03 15:40:00,9.79,9.8,9.74,9.75,349000.0,8.753,8.7619,8.7083,8.7172,349000.0
2009-02-03 15:50:00,9.75,9.8,9.75,9.77,1002200.0,8.7172,8.7619,8.7172,8.7351,1002200.0
2009-02-04 09:30:00,9.76,9.79,9.62,9.73,387000.0,8.7261,8.753,8.601,8.6993,387000.0
2009-02-04 09:40:00,9.72,9.83,9.72,9.74,333000.0,8.6904,8.7887,8.6904,8.7083,333000.0
2009-02-04 09:50:00,9.73,9.84,9.67,9.81,345400.0,8.6993,8.7977,8.6457,8.7708,345400.0
2009-02-04 10:00:00,9.81,9.89,9.81,9.88,447400.0,8.7708,8.8424,8.7708,8.8334,447400.0
2009-02-04 10:10:00,9.88,9.99,9.87,9.96,442200.0,8.8334,8.9318,8.8245,8.905,442200.0
2009-02-04 10:20:00,9.96,10.0,9.92,9.97,251800.0,8.905,8.9407,8.8692,8.9139,251800.0
2009-02-04 10:30:00,9.97,10.0,9.93,9.95,414800.0,8.9139,8.9407,8.8781,8.896,414800.0
2009-02-04 10:40:00,9.94,9.95,9.91,9.91,240000.0,8.8871,8.896,8.8603,8.8603,240000.0
2009-02-04 10:50:00,9.91,9.97,9.9,9.96,289600.0,8.8603,8.9139,8.8513,8.905,289600.0
2009-02-04 11:00:00,9.96,9.99,9.95,9.96,204200.0,8.905,8.9318,8.896,8.905,204200.0
2009-02-04 11:10:00,9.96,9.97,9.9,9.94,175800.0,8.905,8.9139,8.8513,8.8871,175800.0
2009-02-04 11:20:00,9.94,9.96,9.91,9.93,266600.0,8.8871,8.905,8.8603,8.8781,266600.0
2009-02-04 11:30:00,9.93,9.93,9.9,9.9,99600.0,8.8781,8.8781,8.8513,8.8513,99600.0
2009-02-04 11:40:00,9.9,9.92,9.87,9.89,189200.0,8.8513,8.8692,8.8245,8.8424,189200.0
2009-02-04 11:50:00,9.88,9.9,9.87,9.88,86600.0,8.8334,8.8513,8.8245,8.8334,86600.0
2009-02-04 12:00:00,9.88,9.9,9.87,9.88,70600.0,8.8334,8.8513,8.8245,8.8334,70600.0
2009-02-04 12:10:00,9.88,9.9,9.86,9.86,180200.0,8.8334,8.8513,8.8156,8.8156,180200.0
2009-02-04 12:20:00,9.86,9.87,9.85,9.85,356600.0,8.8156,8.8245,8.8066,8.8066,356600.0
2009-02-04 12:30:00,9.85,9.87,9.83,9.83,186800.0,8.8066,8.8245,8.7887,8.7887,186800.0
2009-02-04 12:40:00,9.83,9.85,9.81,9.85,123800.0,8.7887,8.8066,8.7708,8.8066,123800.0
2009-02-04 12:50:00,9.85,9.86,9.8,9.81,200200.0,8.8066,8.8156,8.7619,8.7708,200200.0
2009-02-04 13:00:00,9.81,9.81,9.78,9.8,91800.0,8.7708,8.7708,8.744,8.7619,91800.0
2009-02-04 13:10:00,9.81,9.81,9.79,9.8,292200.0,8.7708,8.7708,8.753,8.7619,292200.0
2009-02-04 13:20:00,9.8,9.87,9.8,9.87,113600.0,8.7619,8.8245,8.7619,8.8245,113600.0
2009-02-04 13:30:00,9.87,9.9,9.77,9.77,252200.0,8.8245,8.8513,8.7351,8.7351,252200.0
2009-02-04 13:40:00,9.77,9.78,9.69,9.7,252200.0,8.7351,8.744,8.6636,8.6725,252200.0
2009-02-04 13:50:00,9.7,9.71,9.63,9.7,306600.0,8.6725,8.6814,8.6099,8.6725,306600.0
2009-02-04 14:00:00,9.7,9.7,9.65,9.67,235200.0,8.6725,8.6725,8.6278,8.6457,235200.0
2009-02-04 14:10:00,9.65,9.68,9.64,9.66,164400.0,8.6278,8.6546,8.6189,8.6367,164400.0
2009-02-04 14:20:00,9.67,9.67,9.58,9.62,427000.0,8.6457,8.6457,8.5652,8.601,427000.0
2009-02-04 14:30:00,9.63,9.69,9.61,9.68,338000.0,8.6099,8.6636,8.592,8.6546,338000.0
2009-02-04 14:40:00,9.69,9.7,9.65,9.67,166600.0,8.6636,8.6725,8.6278,8.6457,166600.0
2009-02-04 14:50:00,9.67,9.72,9.63,9.7,350600.0,8.6457,8.6904,8.6099,8.6725,350600.0
2009-02-04 15:00:00,9.7,9.71,9.65,9.69,588800.0,8.6725,8.6814,8.6278,8.6636,588800.0
2009-02-04 15:10:00,9.69,9.7,9.63,9.69,528800.0,8.6636,8.6725,8.6099,8.6636,528800.0
2009-02-04 15:20:00,9.69,9.69,9.63,9.68,345200.0,8.6636,8.6636,8.6099,8.6546,345200.0
2009-02-04 15:30:00,9.68,9.69,9.65,9.66,342000.0,8.6546,8.6636,8.6278,8.6367,342000.0
2009-02-04 15:40:00,9.66,9.69,9.65,9.66,361400.0,8.6367,8.6636,8.6278,8.6367,361400.0
2009-02-04 15:50:00,9.65,9.69,9.63,9.63,547000.0,8.6278,8.6636,8.6099,8.6099,547000.0
2009-02-05 09:30:00,9.5,9.5,9.33,9.42,179600.0,8.4937,8.4937,8.3417,8.4222,179600.0
2009-02-05 09:40:00,9.43,9.51,9.37,9.43,297800.0,8.4311,8.5026,8.3775,8.4311,297800.0
2009-02-05 09:50:00,9.43,9.43,9.35,9.36,263000.0,8.4311,8.4311,8.3596,8.3685,263000.0
2009-02-05 10:00:00,9.36,9.46,9.35,9.42,1075800.0,8.3685,8.4579,8.3596,8.4222,1075800.0
2009-02-05 10:10:00,9.42,9.48,9.38,9.47,626000.0,8.4222,8.4758,8.3864,8.4669,626000.0
2009-02-05 10:20:00,9.47,9.56,9.43,9.43,432000.0,8.4669,8.5473,8.4311,8.4311,432000.0
2009-02-05 10:30:00,9.44,9.52,9.4,9.49,566800.0,8.44,8.5116,8.4043,8.4847,566800.0
2009-02-05 10:40:00,9.49,9.54,9.49,9.53,523400.0,8.4847,8.5295,8.4847,8.5205,523400.0
2009-02-05 10:50:00,9.54,9.65,9.52,9.56,909200.0,8.5295,8.6278,8.5116,8.5473,909200.0
2009-02-05 11:00:00,9.56,9.63,9.55,9.58,533200.0,8.5473,8.6099,8.5384,8.5652,533200.0
2009-02-05 11:10:00,9.58,9.59,9.53,9.56,281400.0,8.5652,8.5742,8.5205,8.5473,281400.0
2009-02-05 11:20:00,9.57,9.62,9.56,9.61,281600.0,8.5563,8.601,8.5473,8.592,281600.0
2009-02-05 11:30:00,9.61,9.68,9.59,9.59,535000.0,8.592,8.6546,8.5742,8.5742,535000.0
2009-02-05 11:40:00,9.59,9.61,9.57,9.59,207200.0,8.5742,8.592,8.5563,8.5742,207200.0
2009-02-05 11:50:00,9.59,9.63,9.58,9.63,177600.0,8.5742,8.6099,8.5652,8.6099,177600.0
2009-02-05 12:00:00,9.63,9.74,9.63,9.72,326200.0,8.6099,8.7083,8.6099,8.6904,326200.0
2009-02-05 12:10:00,9.72,9.77,9.72,9.72,828400.0,8.6904,8.7351,8.6904,8.6904,828400.0
2009-02-05 12:20:00,9.73,9.77,9.69,9.71,311400.0,8.6993,8.7351,8.6636,8.6814,311400.0
2009-02-05 12:30:00,9.71,9.75,9.71,9.73,343400.0,8.6814,8.7172,8.6814,8.6993,343400.0
2009-02-05 12:40:00,9.73,9.77,9.73,9.76,302400.0,8.6993,8.7351,8.6993,8.7261,302400.0
2009-02-05 12:50:00,9.76,9.77,9.69,9.76,373200.0,8.7261,8.7351,8.6636,8.7261,373200.0
2009-02-05 13:00:00,9.76,9.77,9.72,9.74,554400.0,8.7261,8.7351,8.6904,8.7083,554400.0
2009-02-05 13:10:00,9.74,9.74,9.65,9.68,300400.0,8.7083,8.7083,8.6278,8.6546,300400.0
2009-02-05 13:20:00,9.68,9.72,9.68,9.7,269000.0,8.6546,8.6904,8.6546,8.6725,269000.0
2009-02-05 13:30:00,9.7,9.78,9.7,9.75,395400.0,8.6725,8.744,8.6725,8.7172,395400.0
2009-02-05 13:40:00,9.75,9.82,9.74,9.81,405200.0,8.7172,8.7798,8.7083,8.7708,405200.0
2009-02-05 13:50:00,9.81,9.81,9.76,9.78,727000.0,8.7708,8.7708,8.7261,8.744,727000.0
2009-02-05 14:00:00,9.77,9.84,9.77,9.83,335200.0,8.7351,8.7977,8.7351,8.7887,335200.0
2009-02-05 14:10:00,9.83,9.84,9.8,9.83,317800.0,8.7887,8.7977,8.7619,8.7887,317800.0
2009-02-05 14:20:00,9.83,9.92,9.83,9.91,616200.0,8.7887,8.8692,8.7887,8.8603,616200.0
2009-02-05 14:30:00,9.92,9.92,9.84,9.86,388000.0,8.8692,8.8692,8.7977,8.8156,388000.0
2009-02-05 14:40:00,9.86,9.86,9.78,9.78,344400.0,8.8156,8.8156,8.744,8.744,344400.0
2009-02-05 14:50:00,9.78,9.78,9.7,9.73,283600.0,8.744,8.744,8.6725,8.6993,283600.0
2009-02-05 15:00:00,9.73,9.78,9.67,9.72,499200.0,8.6993,8.744,8.6457,8.6904,499200.0
2009-02-05 15:10:00,9.72,9.78,9.72,9.74,245000.0,8.6904,8.744,8.6904,8.7083,245000.0
2009-02-05 15:20:00,9.74,9.8,9.74,9.8,294200.0,8.7083,8.7619,8.7083,8.7619,294200.0
2009-02-05 15:30:00,9.8,9.81,9.75,9.78,520600.0,8.7619,8.7708,8.7172,8.744,520600.0
2009-02-05 15:40:00,9.78,9.85,9.78,9.84,946000.0,8.744,8.8066,8.744,8.7977,946000.0
2009-02-05 15:50:00,9.84,9.87,9.81,9.83,1106400.0,8.7977,8.8245,8.7708,8.7887,1106400.0
2009-02-06 09:30:00,9.76,9.97,9.73,9.93,111400.0,8.7261,8.9139,8.6993,8.8781,111400.0
2009-02-06 09:40:00,9.94,9.97,9.84,9.91,309200.0,8.8871,8.9139,8.7977,8.8603,309200.0
2009-02-06 09:50:00,9.9,9.95,9.88,9.88,397000.0,8.8513,8.896,8.8334,8.8334,397000.0
2009-02-06 10:00:00,9.89,9.9,9.84,9.86,216400.0,8.8424,8.8513,8.7977,8.8156,216400.0
2009-02-06 10:10:00,9.86,9.93,9.83,9.83,217800.0,8.8156,8.8781,8.7887,8.7887,217800.0
2009-02-06 10:20:00,9.83,9.85,9.81,9.84,195800.0,8.7887,8.8066,8.7708,8.7977,195800.0
2009-02-06 10:30:00,9.84,9.85,9.79,9.79,231400.0,8.7977,8.8066,8.753,8.753,231400.0
2009-02-06 10:40:00,9.79,9.83,9.74,9.83,311400.0,8.753,8.7887,8.7083,8.7887,311400.0
2009-02-06 10:50:00,9.83,9.86,9.81,9.84,140200.0,8.7887,8.8156,8.7708,8.7977,140200.0
2009-02-06 11:00:00,9.84,9.92,9.84,9.88,187000.0,8.7977,8.8692,8.7977,8.8334,187000.0
2009-02-06 11:10:00,9.88,9.9,9.86,9.86,190800.0,8.8334,8.8513,8.8156,8.8156,190800.0
2009-02-06 11:20:00,9.86,9.86,9.82,9.83,166800.0,8.8156,8.8156,8.7798,8.7887,166800.0
2009-02-06 11:30:00,9.83,9.84,9.82,9.83,116600.0,8.7887,8.7977,8.7798,8.7887,116600.0
2009-02-06 11:40:00,9.84,9.86,9.82,9.84,210800.0,8.7977,8.8156,8.7798,8.7977,210800.0
2009-02-06 11:50:00,9.85,9.88,9.83,9.86,139600.0,8.8066,8.8334,8.7887,8.8156,139600.0
2009-02-06 12:00:00,9.86,9.87,9.84,9.86,119800.0,8.8156,8.8245,8.7977,8.8156,119800.0
2009-02-06 12:10:00,9.86,9.87,9.79,9.79,190600.0,8.8156,8.8245,8.753,8.753,190600.0
2009-02-06 12:20:00,9.79,9.85,9.79,9.81,122000.0,8.753,8.8066,8.753,8.7708,122000.0
2009-02-06 12:30:00,9.81,9.89,9.81,9.88,196400.0,8.7708,8.8424,8.7708,8.8334,196400.0
2009-02-06 12:40:00,9.88,9.94,9.87,9.93,333400.0,8.8334,8.8871,8.8245,8.8781,333400.0
2009-02-06 12:50:00,9.93,10.0,9.93,9.99,427800.0,8.8781,8.9407,8.8781,8.9318,427800.0
2009-02-06 13:00:00,9.99,10.04,9.97,10.03,399800.0,8.9318,8.9765,8.9139,8.9675,399800.0
2009-02-06 13:10:00,10.03,10.08,10.03,10.08,195000.0,8.9675,9.0122,8.9675,9.0122,195000.0
2009-02-06 13:20:00,10.08,10.09,10.05,10.06,255400.0,9.0122,9.0212,8.9854,8.9944,255400.0
2009-02-06 13:30:00,10.06,10.11,10.06,10.11,302000.0,8.9944,9.0391,8.9944,9.0391,302000.0
2009-02-06 13:40:00,10.11,10.11,10.06,10.09,168200.0,9.0391,9.0391,8.9944,9.0212,168200.0
2009-02-06 13:50:00,10.09,10.09,10.06,10.06,239400.0,9.0212,9.0212,8.9944,8.9944,239400.0
2009-02-06 14:00:00,10.06,10.06,9.99,9.99,373200.0,8.9944,8.9944,8.9318,8.9318,373200.0
2009-02-06 14:10:00,9.99,10.02,9.97,9.99,200600.0,8.9318,8.9586,8.9139,8.9318,200600.0
2009-02-06 14:20:00,9.99,10.0,9.97,10.0,681000.0,8.9318,8.9407,8.9139,8.9407,681000.0
2009-02-06 14:30:00,10.0,10.03,9.99,9.99,236800.0,8.9407,8.9675,8.9318,8.9318,236800.0
2009-02-06 14:40:00,9.99,10.0,9.96,9.99,199200.0,8.9318,8.9407,8.905,8.9318,199200.0
2009-02-06 14:50:00,9.99,10.03,9.97,10.03,580800.0,8.9318,8.9675,8.9139,8.9675,580800.0
2009-02-06 15:00:00,10.03,10.04,9.97,9.97,545200.0,8.9675,8.9765,8.9139,8.9139,545200.0
2009-02-06 15:10:00,9.97,10.02,9.96,9.99,264000.0,8.9139,8.9586,8.905,8.9318,264000.0
2009-02-06 15:20:00,9.99,10.03,9.98,10.01,266800.0,8.9318,8.9675,8.9228,8.9497,266800.0
2009-02-06 15:30:00,10.01,10.06,10.0,10.06,443000.0,8.9497,8.9944,8.9407,8.9944,443000.0
2009-02-06 15:40:00,10.06,10.13,10.05,10.06,915000.0,8.9944,9.057,8.9854,8.9944,915000.0
2009-02-06 15:50:00,10.06,10.1,10.05,10.08,668000.0,8.9944,9.0301,8.9854,9.0122,668000.0
2009-02-09 09:30:00,10.05,10.1,9.99,10.02,274200.0,8.9854,9.0301,8.9318,8.9586,274200.0
2009-02-09 09:40:00,10.02,10.09,9.99,10.06,487600.0,8.9586,9.0212,8.9318,8.9944,487600.0
2009-02-09 09:50:00,10.06,10.09,10.01,10.08,230200.0,8.9944,9.0212,8.9497,9.0122,230200.0
2009-02-09 10:00:00,10.08,10.1,10.01,10.04,367400.0,9.0122,9.0301,8.9497,8.9765,367400.0
2009-02-09 10:10:00,10.04,10.11,10.03,10.11,304400.0,8.9765,9.0391,8.9675,9.0391,304400.0
2009-02-09 10:20:00,10.11,10.13,10.06,10.06,188600.0,9.0391,9.057,8.9944,8.9944,188600.0
2009-02-09 10:30:00,10.06,10.13,10.03,10.13,230800.0,8.9944,9.057,8.9675,9.057,230800.0
2009-02-09 10:40:00,10.13,10.22,10.13,10.2,191800.0,9.057,9.1374,9.057,9.1195,191800.0
2009-02-09 10:50:00,10.21,10.27,10.18,10.26,239600.0,9.1285,9.1821,9.1017,9.1732,239600.0
2009-02-09 11:00:00,10.26,10.29,10.24,10.28,326200.0,9.1732,9.2,9.1553,9.1911,326200.0
2009-02-09 11:10:00,10.28,10.3,10.22,10.23,198400.0,9.1911,9.2089,9.1374,9.1464,198400.0
2009-02-09 11:20:00,10.22,10.27,10.22,10.23,94200.0,9.1374,9.1821,9.1374,9.1464,94200.0
2009-02-09 11:30:00,10.22,10.22,10.19,10.2,114400.0,9.1374,9.1374,9.1106,9.1195,114400.0
2009-02-09 11:40:00,10.19,10.2,10.15,10.17,79400.0,9.1106,9.1195,9.0748,9.0927,79400.0
2009-02-09 11:50:00,10.17,10.22,10.16,10.19,170200.0,9.0927,9.1374,9.0838,9.1106,170200.0
2009-02-09 12:00:00,10.19,10.2,10.13,10.13,137800.0,9.1106,9.1195,9.057,9.057,137800.0
2009-02-09 12:10:00,10.13,10.19,10.13,10.18,72400.0,9.057,9.1106,9.057,9.1017,72400.0
2009-02-09 12:20:00,10.19,10.21,10.17,10.2,49800.0,9.1106,9.1285,9.0927,9.1195,49800.0
2009-02-09 12:30:00,10.2,10.21,10.15,10.16,67600.0,9.1195,9.1285,9.0748,9.0838,67600.0
2009-02-09 12:40:00,10.16,10.16,10.13,10.14,64800.0,9.0838,9.0838,9.057,9.0659,64800.0
2009-02-09 12:50:00,10.14,10.2,10.14,10.2,49200.0,9.0659,9.1195,9.0659,9.1195,49200.0
2009-02-09 13:00:00,10.2,10.2,10.19,10.19,34400.0,9.1195,9.1195,9.1106,9.1106,34400.0
2009-02-09 13:10:00,10.19,10.21,10.17,10.17,51800.0,9.1106,9.1285,9.0927,9.0927,51800.0
2009-02-09 13:20:00,10.17,10.17,10.15,10.15,56200.0,9.0927,9.0927,9.0748,9.0748,56200.0
2009-02-09 13:30:00,10.15,10.15,10.09,10.13,172200.0,9.0748,9.0748,9.0212,9.057,172200.0
2009-02-09 13:40:00,10.13,10.15,10.13,10.13,75600.0,9.057,9.0748,9.057,9.057,75600.0
2009-02-09 13:50:00,10.13,10.15,10.13,10.15,59000.0,9.057,9.0748,9.057,9.0748,59000.0
2009-02-09 14:00:00,10.15,10.17,10.15,10.17,31000.0,9.0748,9.0927,9.0748,9.0927,31000.0
2009-02-09 14:10:00,10.17,10.17,10.11,10.12,106000.0,9.0927,9.0927,9.0391,9.048,106000.0
2009-02-09 14:20:00,10.12,10.15,10.09,10.11,140000.0,9.048,9.0748,9.0212,9.0391,140000.0
2009-02-09 14:30:00,10.11,10.13,10.1,10.13,141000.0,9.0391,9.057,9.0301,9.057,141000.0
2009-02-09 14:40:00,10.13,10.13,10.1,10.13,174200.0,9.057,9.057,9.0301,9.057,174200.0
2009-02-09 14:50:00,10.13,10.16,10.12,10.15,132600.0,9.057,9.0838,9.048,9.0748,132600.0
2009-02-09 15:00:00,10.15,10.15,10.12,10.13,156400.0,9.0748,9.0748,9.048,9.057,156400.0
2009-02-09 15:10:00,10.13,10.16,10.12,10.15,235000.0,9.057,9.0838,9.048,9.0748,235000.0
2009-02-09 15:20:00,10.15,10.2,10.15,10.19,132400.0,9.0748,9.1195,9.0748,9.1106,132400.0
2009-02-09 15:30:00,10.19,10.22,10.15,10.15,364600.0,9.1106,9.1374,9.0748,9.0748,364600.0
2009-02-09 15:40:00,10.16,10.18,10.13,10.18,272200.0,9.0838,9.1017,9.057,9.1017,272200.0
2009-02-09 15:50:00,10.17,10.2,10.15,10.17,580400.0,9.0927,9.1195,9.0748,9.0927,580400.0
2009-02-10 09:30:00,10.1,10.2,9.88,10.09,400200.0,9.0301,9.1195,8.8334,9.0212,400200.0
2009-02-10 09:40:00,10.1,10.12,9.99,10.09,609200.0,9.0301,9.048,8.9318,9.0212,609200.0
2009-02-10 09:50:00,10.09,10.12,10.03,10.05,455200.0,9.0212,9.048,8.9675,8.9854,455200.0
2009-02-10 10:00:00,10.05,10.08,10.03,10.08,231200.0,8.9854,9.0122,8.9675,9.0122,231200.0
2009-02-10 10:10:00,10.08,10.08,9.98,9.98,213600.0,9.0122,9.0122,8.9228,8.9228,213600.0
2009-02-10 10:20:00,9.98,10.0,9.94,9.97,260800.0,8.9228,8.9407,8.8871,8.9139,260800.0
2009-02-10 10:30:00,9.97,10.02,9.97,9.99,242200.0,8.9139,8.9586,8.9139,8.9318,242200.0
2009-02-10 10:40:00,9.99,10.02,9.98,10.02,210800.0,8.9318,8.9586,8.9228,8.9586,210800.0
2009-02-10 10:50:00,10.02,10.06,9.99,10.02,412000.0,8.9586,8.9944,8.9318,8.9586,412000.0
2009-02-10 11:00:00,10.02,10.05,9.87,9.92,993000.0,8.9586,8.9854,8.8245,8.8692,993000.0
2009-02-10 11:10:00,9.93,9.97,9.86,9.97,354000.0,8.8781,8.9139,8.8156,8.9139,354000.0
2009-02-10 11:20:00,9.97,10.01,9.97,10.0,426600.0,8.9139,8.9497,8.9139,8.9407,426600.0
2009-02-10 11:30:00,9.99,10.0,9.9,9.93,802400.0,8.9318,8.9407,8.8513,8.8781,802400.0
2009-02-10 11:40:00,9.93,9.97,9.9,9.94,468800.0,8.8781,8.9139,8.8513,8.8871,468800.0
2009-02-10 11:50:00,9.93,9.97,9.9,9.95,397800.0,8.8781,8.9139,8.8513,8.896,397800.0
2009-02-10 12:00:00,9.95,9.99,9.94,9.96,247400.0,8.896,8.9318,8.8871,8.905,247400.0
2009-02-10 12:10:00,9.96,10.0,9.96,9.98,90000.0,8.905,8.9407,8.905,8.9228,90000.0
2009-02-10 12:20:00,9.97,9.97,9.93,9.95,987800.0,8.9139,8.9139,8.8781,8.896,987800.0
2009-02-10 12:30:00,9.95,9.96,9.88,9.93,262800.0,8.896,8.905,8.8334,8.8781,262800.0
2009-02-10 12:40:00,9.94,9.96,9.92,9.96,105200.0,8.8871,8.905,8.8692,8.905,105200.0
2009-02-10 12:50:00,9.96,10.02,9.96,9.97,362200.0,8.905,8.9586,8.905,8.9139,362200.0
2009-02-10 13:00:00,9.97,9.97,9.88,9.88,212400.0,8.9139,8.9139,8.8334,8.8334,212400.0
2009-02-10 13:10:00,9.89,9.92,9.87,9.88,285000.0,8.8424,8.8692,8.8245,8.8334,285000.0
2009-02-10 13:20:00,9.88,9.9,9.84,9.88,356400.0,8.8334,8.8513,8.7977,8.8334,356400.0
2009-02-10 13:30:00,9.87,9.93,9.87,9.92,285200.0,8.8245,8.8781,8.8245,8.8692,285200.0
2009-02-10 13:40:00,9.93,9.93,9.88,9.88,193800.0,8.8781,8.8781,8.8334,8.8334,193800.0
2009-02-10 13:50:00,9.88,9.9,9.87,9.88,304000.0,8.8334,8.8513,8.8245,8.8334,304000.0
2009-02-10 14:00:00,9.88,9.88,9.85,9.85,737400.0,8.8334,8.8334,8.8066,8.8066,737400.0
2009-02-10 14:10:00,9.84,9.86,9.81,9.85,446600.0,8.7977,8.8156,8.7708,8.8066,446600.0
2009-02-10 14:20:00,9.84,9.84,9.78,9.78,232600.0,8.7977,8.7977,8.744,8.744,232600.0
2009-02-10 14:30:00,9.77,9.79,9.74,9.75,392800.0,8.7351,8.753,8.7083,8.7172,392800.0
2009-02-10 14:40:00,9.75,9.83,9.74,9.79,558000.0,8.7172,8.7887,8.7083,8.753,558000.0
2009-02-10 14:50:00,9.78,9.79,9.74,9.74,459800.0,8.744,8.753,8.7083,8.7083,459800.0
2009-02-10 15:00:00,9.75,9.81,9.75,9.81,820000.0,8.7172,8.7708,8.7172,8.7708,820000.0
2009-02-10 15:10:00,9.81,9.81,9.72,9.73,348600.0,8.7708,8.7708,8.6904,8.6993,348600.0
2009-02-10 15:20:00,9.73,9.77,9.69,9.74,384200.0,8.6993,8.7351,8.6636,8.7083,384200.0
2009-02-10 15:30:00,9.74,9.78,9.7,9.7,484200.0,8.7083,8.744,8.6725,8.6725,484200.0
2009-02-10 15:40:00,9.7,9.81,9.69,9.77,783000.0,8.6725,8.7708,8.6636,8.7351,783000.0
2009-02-10 15:50:00,9.77,9.79,9.67,9.68,1752800.0,8.7351,8.753,8.6457,8.6546,1752800.0
2009-02-11 09:30:00,9.81,9.99,9.79,9.86,514000.0,8.7708,8.9318,8.753,8.8156,514000.0
2009-02-11 09:40:00,9.86,9.87,9.74,9.84,441400.0,8.8156,8.8245,8.7083,8.7977,441400.0
2009-02-11 09:50:00,9.85,9.86,9.81,9.84,467000.0,8.8066,8.8156,8.7708,8.7977,467000.0
2009-02-11 10:00:00,9.84,9.88,9.76,9.77,633400.0,8.7977,8.8334,8.7261,8.7351,633400.0
2009-02-11 10:10:00,9.77,9.8,9.72,9.74,517000.0,8.7351,8.7619,8.6904,8.7083,517000.0
2009-02-11 10:20:00,9.74,9.78,9.72,9.72,301000.0,8.7083,8.744,8.6904,8.6904,301000.0
2009-02-11 10:30:00,9.72,9.75,9.68,9.71,794800.0,8.6904,8.7172,8.6546,8.6814,794800.0
2009-02-11 10:40:00,9.71,9.78,9.7,9.78,328000.0,8.6814,8.744,8.6725,8.744,328000.0
2009-02-11 10:50:00,9.78,9.79,9.74,9.75,222400.0,8.744,8.753,8.7083,8.7172,222400.0
2009-02-11 11:00:00,9.74,9.77,9.71,9.72,190600.0,8.7083,8.7351,8.6814,8.6904,190600.0
2009-02-11 11:10:00,9.72,9.81,9.71,9.8,213800.0,8.6904,8.7708,8.6814,8.7619,213800.0
2009-02-11 11:20:00,9.8,9.8,9.74,9.78,164000.0,8.7619,8.7619,8.7083,8.744,164000.0
2009-02-11 11:30:00,9.78,9.85,9.78,9.84,360000.0,8.744,8.8066,8.744,8.7977,360000.0
2009-02-11 11:40:00,9.84,9.84,9.81,9.82,131800.0,8.7977,8.7977,8.7708,8.7798,131800.0
2009-02-11 11:50:00,9.82,9.85,9.81,9.83,131400.0,8.7798,8.8066,8.7708,8.7887,131400.0
2009-02-11 12:00:00,9.83,9.84,9.81,9.84,332600.0,8.7887,8.7977,8.7708,8.7977,332600.0
2009-02-11 12:10:00,9.84,9.85,9.8,9.8,238200.0,8.7977,8.8066,8.7619,8.7619,238200.0
2009-02-11 12:20:00,9.8,9.81,9.72,9.76,202600.0,8.7619,8.7708,8.6904,8.7261,202600.0
2009-02-11 12:30:00,9.76,9.81,9.74,9.81,206800.0,8.7261,8.7708,8.7083,8.7708,206800.0
2009-02-11 12:40:00,9.81,9.84,9.8,9.81,304200.0,8.7708,8.7977,8.7619,8.7708,304200.0
2009-02-11 12:50:00,9.81,9.81,9.74,9.76,129200.0,8.7708,8.7708,8.7083,8.7261,129200.0
2009-02-11 13:00:00,9.76,9.8,9.75,9.78,234400.0,8.7261,8.7619,8.7172,8.744,234400.0
2009-02-11 13:10:00,9.78,9.8,9.75,9.79,313600.0,8.744,8.7619,8.7172,8.753,313600.0
2009-02-11 13:20:00,9.79,9.8,9.77,9.79,222800.0,8.753,8.7619,8.7351,8.753,222800.0
2009-02-11 13:30:00,9.78,9.78,9.74,9.76,323000.0,8.744,8.744,8.7083,8.7261,323000.0
2009-02-11 13:40:00,9.76,9.78,9.68,9.71,788200.0,8.7261,8.744,8.6546,8.6814,788200.0
2009-02-11 13:50:00,9.71,9.75,9.71,9.72,570000.0,8.6814,8.7172,8.6814,8.6904,570000.0
2009-02-11 14:00:00,9.72,9.76,9.72,9.75,316600.0,8.6904,8.7261,8.6904,8.7172,316600.0
2009-02-11 14:10:00,9.76,9.76,9.71,9.74,542200.0,8.7261,8.7261,8.6814,8.7083,542200.0
2009-02-11 14:20:00,9.74,9.79,9.72,9.78,289200.0,8.7083,8.753,8.6904,8.744,289200.0
2009-02-11 14:30:00,9.78,9.83,9.76,9.82,291400.0,8.744,8.7887,8.7261,8.7798,291400.0
2009-02-11 14:40:00,9.82,9.85,9.8,9.81,198600.0,8.7798,8.8066,8.7619,8.7708,198600.0
2009-02-11 14:50:00,9.81,9.93,9.81,9.9,477800.0,8.7708,8.8781,8.7708,8.8513,477800.0
2009-02-11 15:00:00,9.9,9.9,9.81,9.84,753800.0,8.8513,8.8513,8.7708,8.7977,753800.0
2009-02-11 15:10:00,9.84,9.91,9.83,9.88,601200.0,8.7977,8.8603,8.7887,8.8334,601200.0
2009-02-11 15:20:00,9.88,9.89,9.85,9.88,398600.0,8.8334,8.8424,8.8066,8.8334,398600.0
2009-02-11 15:30:00,9.88,9.92,9.83,9.84,456800.0,8.8334,8.8692,8.7887,8.7977,456800.0
2009-02-11 15:40:00,9.84,9.9,9.83,9.88,658000.0,8.7977,8.8513,8.7887,8.8334,658000.0
2009-02-11 15:50:00,9.89,9.96,9.87,9.92,1928000.0,8.8424,8.905,8.8245,8.8692,1928000.0
2009-02-12 09:30:00,9.71,9.81,9.54,9.62,596800.0,8.6814,8.7708,8.5295,8.601,596800.0
2009-02-12 09:40:00,9.61,9.74,9.59,9.7,484600.0,8.592,8.7083,8.5742,8.6725,484600.0
2009-02-12 09:50:00,9.7,9.8,9.62,9.79,775800.0,8.6725,8.7619,8.601,8.753,775800.0
2009-02-12 10:00:00,9.79,9.81,9.72,9.74,611800.0,8.753,8.7708,8.6904,8.7083,611800.0
2009-02-12 10:10:00,9.74,9.79,9.72,9.78,355000.0,8.7083,8.753,8.6904,8.744,355000.0
2009-02-12 10:20:00,9.79,9.95,9.77,9.94,528200.0,8.753,8.896,8.7351,8.8871,528200.0
2009-02-12 10:30:00,9.94,9.96,9.87,9.9,678400.0,8.8871,8.905,8.8245,8.8513,678400.0
2009-02-12 10:40:00,9.9,10.0,9.9,9.96,301000.0,8.8513,8.9407,8.8513,8.905,301000.0
2009-02-12 10:50:00,9.96,10.01,9.93,10.0,720200.0,8.905,8.9497,8.8781,8.9407,720200.0
2009-02-12 11:00:00,10.0,10.12,9.99,10.11,597000.0,8.9407,9.048,8.9318,9.0391,597000.0
2009-02-12 11:10:00,10.11,10.15,10.09,10.12,1070400.0,9.0391,9.0748,9.0212,9.048,1070400.0
2009-02-12 11:20:00,10.12,10.13,10.05,10.06,711000.0,9.048,9.057,8.9854,8.9944,711000.0
2009-02-12 11:30:00,10.06,10.12,10.05,10.1,487400.0,8.9944,9.048,8.9854,9.0301,487400.0
2009-02-12 11:40:00,10.09,10.2,10.09,10.13,457400.0,9.0212,9.1195,9.0212,9.057,457400.0
2009-02-12 11:50:00,10.13,10.15,10.12,10.13,657200.0,9.057,9.0748,9.048,9.057,657200.0
2009-02-12 12:00:00,10.13,10.18,10.12,10.13,626600.0,9.057,9.1017,9.048,9.057,626600.0
2009-02-12 12:10:00,10.14,10.16,10.11,10.15,274600.0,9.0659,9.0838,9.0391,9.0748,274600.0
2009-02-12 12:20:00,10.15,10.24,10.15,10.22,373800.0,9.0748,9.1553,9.0748,9.1374,373800.0
2009-02-12 12:30:00,10.21,10.28,10.21,10.25,457600.0,9.1285,9.1911,9.1285,9.1642,457600.0
2009-02-12 12:40:00,10.26,10.27,10.24,10.26,326800.0,9.1732,9.1821,9.1553,9.1732,326800.0
2009-02-12 12:50:00,10.26,10.27,10.2,10.2,935400.0,9.1732,9.1821,9.1195,9.1195,935400.0
2009-02-12 13:00:00,10.2,10.21,10.18,10.2,612600.0,9.1195,9.1285,9.1017,9.1195,612600.0
2009-02-12 13:10:00,10.21,10.24,10.17,10.19,755000.0,9.1285,9.1553,9.0927,9.1106,755000.0
2009-02-12 13:20:00,10.19,10.22,10.16,10.2,386600.0,9.1106,9.1374,9.0838,9.1195,386600.0
2009-02-12 13:30:00,10.2,10.2,10.12,10.13,265200.0,9.1195,9.1195,9.048,9.057,265200.0
2009-02-12 13:40:00,10.13,10.18,10.13,10.17,582000.0,9.057,9.1017,9.057,9.0927,582000.0
2009-02-12 13:50:00,10.18,10.19,10.15,10.17,356200.0,9.1017,9.1106,9.0748,9.0927,356200.0
2009-02-12 14:00:00,10.17,10.18,10.13,10.14,856200.0,9.0927,9.1017,9.057,9.0659,856200.0
2009-02-12 14:10:00,10.14,10.25,10.14,10.22,617200.0,9.0659,9.1642,9.0659,9.1374,617200.0
2009-02-12 14:20:00,10.22,10.23,10.15,10.15,674200.0,9.1374,9.1464,9.0748,9.0748,674200.0
2009-02-12 14:30:00,10.15,10.2,10.1,10.13,1063400.0,9.0748,9.1195,9.0301,9.057,1063400.0
2009-02-12 14:40:00,10.13,10.17,10.06,10.09,1283600.0,9.057,9.0927,8.9944,9.0212,1283600.0
2009-02-12 14:50:00,10.09,10.11,10.06,10.1,629400.0,9.0212,9.0391,8.9944,9.0301,629400.0
2009-02-12 15:00:00,10.1,10.13,10.06,10.13,611800.0,9.0301,9.057,8.9944,9.057,611800.0
2009-02-12 15:10:00,10.13,10.26,10.13,10.25,1075400.0,9.057,9.1732,9.057,9.1642,1075400.0
2009-02-12 15:20:00,10.24,10.32,10.18,10.31,1005400.0,9.1553,9.2268,9.1017,9.2179,1005400.0
2009-02-12 15:30:00,10.31,10.45,10.28,10.42,1869000.0,9.2179,9.3431,9.1911,9.3162,1869000.0
2009-02-12 15:40:00,10.42,10.49,10.36,10.43,1327400.0,9.3162,9.3788,9.2626,9.3252,1327400.0
2009-02-12 15:50:00,10.43,10.51,10.37,10.38,1908400.0,9.3252,9.3967,9.2715,9.2805,1908400.0
2009-02-13 09:30:00,10.79,10.97,10.53,10.66,2728000.0,9.647,9.808,9.4146,9.5308,2728000.0
2009-02-13 09:40:00,10.67,10.77,10.55,10.63,1725800.0,9.5398,9.6292,9.4325,9.504,1725800.0
2009-02-13 09:50:00,10.63,10.7,10.58,10.69,943800.0,9.504,9.5666,9.4593,9.5576,943800.0
2009-02-13 10:00:00,10.69,10.74,10.6,10.65,1601200.0,9.5576,9.6023,9.4772,9.5219,1601200.0
2009-02-13 10:10:00,10.65,10.65,10.59,10.61,1250000.0,9.5219,9.5219,9.4682,9.4861,1250000.0
2009-02-13 10:20:00,10.62,10.7,10.55,10.56,1037800.0,9.495,9.5666,9.4325,9.4414,1037800.0
2009-02-13 10:30:00,10.56,10.67,10.55,10.67,652000.0,9.4414,9.5398,9.4325,9.5398,652000.0
2009-02-13 10:40:00,10.67,10.68,10.61,10.65,382800.0,9.5398,9.5487,9.4861,9.5219,382800.0
2009-02-13 10:50:00,10.65,10.66,10.62,10.66,408600.0,9.5219,9.5308,9.495,9.5308,408600.0
2009-02-13 11:00:00,10.65,10.65,10.62,10.63,321000.0,9.5219,9.5219,9.495,9.504,321000.0
2009-02-13 11:10:00,10.63,10.72,10.62,10.63,653200.0,9.504,9.5845,9.495,9.504,653200.0
2009-02-13 11:20:00,10.63,10.69,10.62,10.67,508400.0,9.504,9.5576,9.495,9.5398,508400.0
2009-02-13 11:30:00,10.66,10.67,10.62,10.63,757600.0,9.5308,9.5398,9.495,9.504,757600.0
2009-02-13 11:40:00,10.63,10.63,10.56,10.56,510000.0,9.504,9.504,9.4414,9.4414,510000.0
2009-02-13 11:50:00,10.56,10.56,10.46,10.5,785000.0,9.4414,9.4414,9.352,9.3878,785000.0
2009-02-13 12:00:00,10.5,10.56,10.5,10.54,508800.0,9.3878,9.4414,9.3878,9.4235,508800.0
2009-02-13 12:10:00,10.54,10.56,10.52,10.55,251400.0,9.4235,9.4414,9.4056,9.4325,251400.0
2009-02-13 12:20:00,10.55,10.62,10.53,10.6,646800.0,9.4325,9.495,9.4146,9.4772,646800.0
2009-02-13 12:30:00,10.6,10.62,10.56,10.56,491800.0,9.4772,9.495,9.4414,9.4414,491800.0
2009-02-13 12:40:00,10.56,10.61,10.56,10.58,483200.0,9.4414,9.4861,9.4414,9.4593,483200.0
2009-02-13 12:50:00,10.58,10.6,10.56,10.58,346800.0,9.4593,9.4772,9.4414,9.4593,346800.0
2009-02-13 13:00:00,10.58,10.6,10.56,10.59,283600.0,9.4593,9.4772,9.4414,9.4682,283600.0
2009-02-13 13:10:00,10.59,10.63,10.58,10.62,282000.0,9.4682,9.504,9.4593,9.495,282000.0
2009-02-13 13:20:00,10.62,10.63,10.58,10.61,239800.0,9.495,9.504,9.4593,9.4861,239800.0
2009-02-13 13:30:00,10.61,10.64,10.6,10.61,380000.0,9.4861,9.5129,9.4772,9.4861,380000.0
2009-02-13 13:40:00,10.61,10.7,10.61,10.66,552200.0,9.4861,9.5666,9.4861,9.5308,552200.0
2009-02-13 13:50:00,10.66,10.68,10.6,10.62,641400.0,9.5308,9.5487,9.4772,9.495,641400.0
2009-02-13 14:00:00,10.62,10.65,10.62,10.63,290400.0,9.495,9.5219,9.495,9.504,290400.0
2009-02-13 14:10:00,10.63,10.65,10.63,10.65,282000.0,9.504,9.5219,9.504,9.5219,282000.0
2009-02-13 14:20:00,10.65,10.75,10.63,10.65,627000.0,9.5219,9.6113,9.504,9.5219,627000.0
2009-02-13 14:30:00,10.65,10.67,10.62,10.67,434800.0,9.5219,9.5398,9.495,9.5398,434800.0
2009-02-13 14:40:00,10.67,10.71,10.63,10.64,478600.0,9.5398,9.5755,9.504,9.5129,478600.0
2009-02-13 14:50:00,10.64,10.7,10.62,10.67,312200.0,9.5129,9.5666,9.495,9.5398,312200.0
2009-02-13 15:00:00,10.67,10.7,10.61,10.63,435400.0,9.5398,9.5666,9.4861,9.504,435400.0
2009-02-13 15:10:00,10.64,10.65,10.6,10.63,547200.0,9.5129,9.5219,9.4772,9.504,547200.0
2009-02-13 15:20:00,10.63,10.68,10.62,10.65,592400.0,9.504,9.5487,9.495,9.5219,592400.0
2009-02-13 15:30:00,10.65,10.69,10.62,10.63,505800.0,9.5219,9.5576,9.495,9.504,505800.0
2009-02-13 15:40:00,10.63,10.65,10.6,10.63,883400.0,9.504,9.5219,9.4772,9.504,883400.0
2009-02-13 15:50:00,10.63,10.67,10.57,10.59,978000.0,9.504,9.5398,9.4503,9.4682,978000.0
2009-02-17 09:30:00,9.94,10.45,8.84,9.99,1061200.0,8.8871,9.3431,7.9036,8.9318,1061200.0
2009-02-17 09:40:00,9.99,10.05,9.83,9.86,952400.0,8.9318,8.9854,8.7887,8.8156,952400.0
2009-02-17 09:50:00,9.85,9.97,9.81,9.96,602400.0,8.8066,8.9139,8.7708,8.905,602400.0
2009-02-17 10:00:00,9.96,10.02,9.93,9.98,350000.0,8.905,8.9586,8.8781,8.9228,350000.0
2009-02-17 10:10:00,9.99,9.99,9.9,9.9,197000.0,8.9318,8.9318,8.8513,8.8513,197000.0
2009-02-17 10:20:00,9.9,9.99,9.88,9.97,276400.0,8.8513,8.9318,8.8334,8.9139,276400.0
2009-02-17 10:30:00,9.97,10.04,9.9,9.9,310400.0,8.9139,8.9765,8.8513,8.8513,310400.0
2009-02-17 10:40:00,9.9,9.96,9.88,9.92,242200.0,8.8513,8.905,8.8334,8.8692,242200.0
2009-02-17 10:50:00,9.92,10.02,9.92,9.96,205400.0,8.8692,8.9586,8.8692,8.905,205400.0
2009-02-17 11:00:00,9.96,9.96,9.87,9.9,278400.0,8.905,8.905,8.8245,8.8513,278400.0
2009-02-17 11:10:00,9.9,9.96,9.88,9.9,169400.0,8.8513,8.905,8.8334,8.8513,169400.0
2009-02-17 11:20:00,9.9,9.9,9.85,9.87,261600.0,8.8513,8.8513,8.8066,8.8245,261600.0
2009-02-17 11:30:00,9.87,9.88,9.8,9.81,257400.0,8.8245,8.8334,8.7619,8.7708,257400.0
2009-02-17 11:40:00,9.81,9.88,9.81,9.86,181600.0,8.7708,8.8334,8.7708,8.8156,181600.0
2009-02-17 11:50:00,9.86,9.88,9.83,9.86,139200.0,8.8156,8.8334,8.7887,8.8156,139200.0
2009-02-17 12:00:00,9.87,9.93,9.86,9.87,142200.0,8.8245,8.8781,8.8156,8.8245,142200.0
2009-02-17 12:10:00,9.87,9.88,9.83,9.83,133400.0,8.8245,8.8334,8.7887,8.7887,133400.0
2009-02-17 12:20:00,9.84,9.84,9.77,9.8,161400.0,8.7977,8.7977,8.7351,8.7619,161400.0
2009-02-17 12:30:00,9.8,9.84,9.8,9.83,110000.0,8.7619,8.7977,8.7619,8.7887,110000.0
2009-02-17 12:40:00,9.83,9.86,9.82,9.84,105600.0,8.7887,8.8156,8.7798,8.7977,105600.0
2009-02-17 12:50:00,9.84,9.92,9.84,9.92,201200.0,8.7977,8.8692,8.7977,8.8692,201200.0
2009-02-17 13:00:00,9.92,9.93,9.89,9.9,275000.0,8.8692,8.8781,8.8424,8.8513,275000.0
2009-02-17 13:10:00,9.9,9.94,9.9,9.92,249600.0,8.8513,8.8871,8.8513,8.8692,249600.0
2009-02-17 13:20:00,9.92,9.93,9.87,9.9,254400.0,8.8692,8.8781,8.8245,8.8513,254400.0
2009-02-17 13:30:00,9.9,9.91,9.85,9.88,128400.0,8.8513,8.8603,8.8066,8.8334,128400.0
2009-02-17 13:40:00,9.88,9.97,9.88,9.95,148800.0,8.8334,8.9139,8.8334,8.896,148800.0
2009-02-17 13:50:00,9.95,9.95,9.86,9.88,142400.0,8.896,8.896,8.8156,8.8334,142400.0
2009-02-17 14:00:00,9.88,9.95,9.85,9.91,189600.0,8.8334,8.896,8.8066,8.8603,189600.0
2009-02-17 14:10:00,9.91,9.92,9.89,9.89,109200.0,8.8603,8.8692,8.8424,8.8424,109200.0
2009-02-17 14:20:00,9.89,9.91,9.85,9.85,170400.0,8.8424,8.8603,8.8066,8.8066,170400.0
2009-02-17 14:30:00,9.85,9.94,9.85,9.9,212600.0,8.8066,8.8871,8.8066,8.8513,212600.0
2009-02-17 14:40:00,9.9,9.92,9.87,9.88,311800.0,8.8513,8.8692,8.8245,8.8334,311800.0
2009-02-17 14:50:00,9.87,9.9,9.83,9.88,216400.0,8.8245,8.8513,8.7887,8.8334,216400.0
2009-02-17 15:00:00,9.88,9.91,9.84,9.9,260800.0,8.8334,8.8603,8.7977,8.8513,260800.0
2009-02-17 15:10:00,9.9,9.96,9.88,9.9,597200.0,8.8513,8.905,8.8334,8.8513,597200.0
2009-02-17 15:20:00,9.9,9.96,9.88,9.92,752200.0,8.8513,8.905,8.8334,8.8692,752200.0
2009-02-17 15:30:00,9.92,10.04,9.92,9.99,821400.0,8.8692,8.9765,8.8692,8.9318,821400.0
2009-02-17 15:40:00,9.99,10.02,9.9,9.94,708200.0,8.9318,8.9586,8.8513,8.8871,708200.0
2009-02-17 15:50:00,9.94,9.97,9.88,9.88,1511000.0,8.8871,8.9139,8.8334,8.8334,1511000.0
2009-02-18 09:30:00,9.97,10.01,9.9,9.95,361000.0,8.9139,8.9497,8.8513,8.896,361000.0
2009-02-18 09:40:00,9.94,10.02,9.91,9.93,253400.0,8.8871,8.9586,8.8603,8.8781,253400.0
2009-02-18 09:50:00,9.93,9.93,9.82,9.85,323000.0,8.8781,8.8781,8.7798,8.8066,323000.0
2009-02-18 10:00:00,9.86,9.86,9.73,9.77,327800.0,8.8156,8.8156,8.6993,8.7351,327800.0
2009-02-18 10:10:00,9.77,9.8,9.72,9.76,409000.0,8.7351,8.7619,8.6904,8.7261,409000.0
2009-02-18 10:20:00,9.76,9.85,9.76,9.83,250800.0,8.7261,8.8066,8.7261,8.7887,250800.0
2009-02-18 10:30:00,9.83,9.88,9.82,9.84,259600.0,8.7887,8.8334,8.7798,8.7977,259600.0
2009-02-18 10:40:00,9.84,9.88,9.81,9.84,265200.0,8.7977,8.8334,8.7708,8.7977,265200.0
2009-02-18 10:50:00,9.85,9.87,9.83,9.86,154400.0,8.8066,8.8245,8.7887,8.8156,154400.0
2009-02-18 11:00:00,9.86,9.88,9.84,9.88,109200.0,8.8156,8.8334,8.7977,8.8334,109200.0
2009-02-18 11:10:00,9.88,9.94,9.87,9.9,369400.0,8.8334,8.8871,8.8245,8.8513,369400.0
2009-02-18 11:20:00,9.9,9.97,9.9,9.95,406200.0,8.8513,8.9139,8.8513,8.896,406200.0
2009-02-18 11:30:00,9.94,9.96,9.94,9.94,120000.0,8.8871,8.905,8.8871,8.8871,120000.0
2009-02-18 11:40:00,9.94,10.0,9.94,9.96,291600.0,8.8871,8.9407,8.8871,8.905,291600.0
2009-02-18 11:50:00,9.96,10.03,9.95,10.01,328200.0,8.905,8.9675,8.896,8.9497,328200.0
2009-02-18 12:00:00,10.01,10.08,10.0,10.07,365200.0,8.9497,9.0122,8.9407,9.0033,365200.0
2009-02-18 12:10:00,10.07,10.09,10.01,10.01,119000.0,9.0033,9.0212,8.9497,8.9497,119000.0
2009-02-18 12:20:00,10.01,10.02,9.97,10.01,187200.0,8.9497,8.9586,8.9139,8.9497,187200.0
2009-02-18 12:30:00,10.01,10.04,9.99,10.01,131000.0,8.9497,8.9765,8.9318,8.9497,131000.0
2009-02-18 12:40:00,10.01,10.03,10.0,10.0,365200.0,8.9497,8.9675,8.9407,8.9407,365200.0
2009-02-18 12:50:00,10.0,10.06,9.99,10.04,271000.0,8.9407,8.9944,8.9318,8.9765,271000.0
2009-02-18 13:00:00,10.03,10.06,9.99,10.0,270400.0,8.9675,8.9944,8.9318,8.9407,270400.0
2009-02-18 13:10:00,10.0,10.02,9.96,9.96,235200.0,8.9407,8.9586,8.905,8.905,235200.0
2009-02-18 13:20:00,9.96,9.99,9.94,9.96,227000.0,8.905,8.9318,8.8871,8.905,227000.0
2009-02-18 13:30:00,9.96,9.97,9.93,9.96,241200.0,8.905,8.9139,8.8781,8.905,241200.0
2009-02-18 13:40:00,9.96,9.97,9.94,9.95,477800.0,8.905,8.9139,8.8871,8.896,477800.0
2009-02-18 13:50:00,9.95,9.95,9.92,9.93,174200.0,8.896,8.896,8.8692,8.8781,174200.0
2009-02-18 14:00:00,9.93,9.97,9.9,9.97,136800.0,8.8781,8.9139,8.8513,8.9139,136800.0
2009-02-18 14:10:00,9.97,9.97,9.88,9.91,280200.0,8.9139,8.9139,8.8334,8.8603,280200.0
2009-02-18 14:20:00,9.92,9.97,9.91,9.95,155000.0,8.8692,8.9139,8.8603,8.896,155000.0
2009-02-18 14:30:00,9.95,9.97,9.92,9.92,144400.0,8.896,8.9139,8.8692,8.8692,144400.0
2009-02-18 14:40:00,9.92,9.94,9.89,9.92,196600.0,8.8692,8.8871,8.8424,8.8692,196600.0
2009-02-18 14:50:00,9.92,10.0,9.9,9.99,323400.0,8.8692,8.9407,8.8513,8.9318,323400.0
2009-02-18 15:00:00,9.99,10.02,9.92,9.93,418200.0,8.9318,8.9586,8.8692,8.8781,418200.0
2009-02-18 15:10:00,9.93,10.0,9.93,9.96,342600.0,8.8781,8.9407,8.8781,8.905,342600.0
2009-02-18 15:20:00,9.96,9.99,9.94,9.96,527800.0,8.905,8.9318,8.8871,8.905,527800.0
2009-02-18 15:30:00,9.95,9.97,9.94,9.96,395400.0,8.896,8.9139,8.8871,8.905,395400.0
2009-02-18 15:40:00,9.96,9.98,9.92,9.93,510400.0,8.905,8.9228,8.8692,8.8781,510400.0
2009-02-18 15:50:00,9.92,9.97,9.92,9.97,938800.0,8.8692,8.9139,8.8692,8.9139,938800.0
2009-02-19 09:30:00,10.22,10.22,9.95,10.05,189000.0,9.1374,9.1374,8.896,8.9854,189000.0
2009-02-19 09:40:00,10.05,10.12,10.05,10.09,228000.0,8.9854,9.048,8.9854,9.0212,228000.0
2009-02-19 09:50:00,10.09,10.14,10.09,10.12,389200.0,9.0212,9.0659,9.0212,9.048,389200.0
2009-02-19 10:00:00,10.12,10.15,10.1,10.11,244600.0,9.048,9.0748,9.0301,9.0391,244600.0
2009-02-19 10:10:00,10.12,10.12,9.99,10.0,232800.0,9.048,9.048,8.9318,8.9407,232800.0
2009-02-19 10:20:00,10.0,10.05,9.98,10.05,273800.0,8.9407,8.9854,8.9228,8.9854,273800.0
2009-02-19 10:30:00,10.04,10.06,9.97,10.02,625800.0,8.9765,8.9944,8.9139,8.9586,625800.0
2009-02-19 10:40:00,10.01,10.01,9.92,9.92,469000.0,8.9497,8.9497,8.8692,8.8692,469000.0
2009-02-19 10:50:00,9.92,9.92,9.88,9.92,259600.0,8.8692,8.8692,8.8334,8.8692,259600.0
2009-02-19 11:00:00,9.92,9.97,9.9,9.97,427800.0,8.8692,8.9139,8.8513,8.9139,427800.0
2009-02-19 11:10:00,9.97,9.99,9.95,9.98,138800.0,8.9139,8.9318,8.896,8.9228,138800.0
2009-02-19 11:20:00,9.98,10.0,9.95,9.99,180800.0,8.9228,8.9407,8.896,8.9318,180800.0
2009-02-19 11:30:00,9.99,9.99,9.96,9.96,88600.0,8.9318,8.9318,8.905,8.905,88600.0
2009-02-19 11:40:00,9.97,9.97,9.9,9.92,155800.0,8.9139,8.9139,8.8513,8.8692,155800.0
2009-02-19 11:50:00,9.91,9.96,9.9,9.9,163400.0,8.8603,8.905,8.8513,8.8513,163400.0
2009-02-19 12:00:00,9.9,9.92,9.88,9.9,160400.0,8.8513,8.8692,8.8334,8.8513,160400.0
2009-02-19 12:10:00,9.9,9.9,9.85,9.9,178800.0,8.8513,8.8513,8.8066,8.8513,178800.0
2009-02-19 12:20:00,9.9,9.92,9.88,9.92,128600.0,8.8513,8.8692,8.8334,8.8692,128600.0
2009-02-19 12:30:00,9.92,9.95,9.91,9.95,184600.0,8.8692,8.896,8.8603,8.896,184600.0
2009-02-19 12:40:00,9.95,9.97,9.95,9.95,160200.0,8.896,8.9139,8.896,8.896,160200.0
2009-02-19 12:50:00,9.95,9.97,9.95,9.95,88400.0,8.896,8.9139,8.896,8.896,88400.0
2009-02-19 13:00:00,9.96,9.97,9.92,9.97,202800.0,8.905,8.9139,8.8692,8.9139,202800.0
2009-02-19 13:10:00,9.97,10.03,9.97,10.02,179200.0,8.9139,8.9675,8.9139,8.9586,179200.0
2009-02-19 13:20:00,10.02,10.04,9.99,10.04,128400.0,8.9586,8.9765,8.9318,8.9765,128400.0
2009-02-19 13:30:00,10.04,10.04,10.0,10.02,140600.0,8.9765,8.9765,8.9407,8.9586,140600.0
2009-02-19 13:40:00,10.02,10.02,9.95,9.97,185600.0,8.9586,8.9586,8.896,8.9139,185600.0
2009-02-19 13:50:00,9.96,9.97,9.93,9.93,139400.0,8.905,8.9139,8.8781,8.8781,139400.0
2009-02-19 14:00:00,9.93,9.97,9.92,9.97,289400.0,8.8781,8.9139,8.8692,8.9139,289400.0
2009-02-19 14:10:00,9.97,9.97,9.88,9.89,239200.0,8.9139,8.9139,8.8334,8.8424,239200.0
2009-02-19 14:20:00,9.88,9.91,9.88,9.9,138800.0,8.8334,8.8603,8.8334,8.8513,138800.0
2009-02-19 14:30:00,9.9,9.91,9.88,9.9,197800.0,8.8513,8.8603,8.8334,8.8513,197800.0
2009-02-19 14:40:00,9.9,9.9,9.85,9.85,201200.0,8.8513,8.8513,8.8066,8.8066,201200.0
2009-02-19 14:50:00,9.85,9.92,9.85,9.9,243000.0,8.8066,8.8692,8.8066,8.8513,243000.0
2009-02-19 15:00:00,9.9,9.93,9.86,9.87,199000.0,8.8513,8.8781,8.8156,8.8245,199000.0
2009-02-19 15:10:00,9.87,9.87,9.83,9.85,257800.0,8.8245,8.8245,8.7887,8.8066,257800.0
2009-02-19 15:20:00,9.85,9.9,9.83,9.9,389600.0,8.8066,8.8513,8.7887,8.8513,389600.0
2009-02-19 15:30:00,9.9,9.9,9.8,9.81,480400.0,8.8513,8.8513,8.7619,8.7708,480400.0
2009-02-19 15:40:00,9.81,9.9,9.8,9.88,470800.0,8.7708,8.8513,8.7619,8.8334,470800.0
2009-02-19 15:50:00,9.89,9.9,9.83,9.84,807600.0,8.8424,8.8513,8.7887,8.7977,807600.0
2009-02-20 09:30:00,9.84,9.84,9.63,9.75,651800.0,8.7977,8.7977,8.6099,8.7172,651800.0
2009-02-20 09:40:00,9.76,9.79,9.68,9.76,230800.0,8.7261,8.753,8.6546,8.7261,230800.0
2009-02-20 09:50:00,9.76,9.86,9.74,9.86,181800.0,8.7261,8.8156,8.7083,8.8156,181800.0
2009-02-20 10:00:00,9.86,9.96,9.84,9.9,458400.0,8.8156,8.905,8.7977,8.8513,458400.0
2009-02-20 10:10:00,9.91,9.94,9.79,9.79,224600.0,8.8603,8.8871,8.753,8.753,224600.0
2009-02-20 10:20:00,9.8,9.84,9.76,9.81,243800.0,8.7619,8.7977,8.7261,8.7708,243800.0
2009-02-20 10:30:00,9.81,9.82,9.78,9.8,188200.0,8.7708,8.7798,8.744,8.7619,188200.0
2009-02-20 10:40:00,9.8,9.84,9.77,9.8,185600.0,8.7619,8.7977,8.7351,8.7619,185600.0
2009-02-20 10:50:00,9.79,9.79,9.72,9.74,208600.0,8.753,8.753,8.6904,8.7083,208600.0
2009-02-20 11:00:00,9.74,9.77,9.72,9.74,155000.0,8.7083,8.7351,8.6904,8.7083,155000.0
2009-02-20 11:10:00,9.74,9.76,9.7,9.72,234400.0,8.7083,8.7261,8.6725,8.6904,234400.0
2009-02-20 11:20:00,9.72,9.75,9.7,9.71,343000.0,8.6904,8.7172,8.6725,8.6814,343000.0
2009-02-20 11:30:00,9.71,9.71,9.65,9.7,409800.0,8.6814,8.6814,8.6278,8.6725,409800.0
2009-02-20 11:40:00,9.7,9.71,9.68,9.7,198600.0,8.6725,8.6814,8.6546,8.6725,198600.0
2009-02-20 11:50:00,9.7,9.71,9.67,9.69,159800.0,8.6725,8.6814,8.6457,8.6636,159800.0
2009-02-20 12:00:00,9.69,9.73,9.68,9.72,139400.0,8.6636,8.6993,8.6546,8.6904,139400.0
2009-02-20 12:10:00,9.72,9.75,9.68,9.71,211800.0,8.6904,8.7172,8.6546,8.6814,211800.0
2009-02-20 12:20:00,9.71,9.72,9.68,9.7,131400.0,8.6814,8.6904,8.6546,8.6725,131400.0
2009-02-20 12:30:00,9.7,9.71,9.67,9.7,234600.0,8.6725,8.6814,8.6457,8.6725,234600.0
2009-02-20 12:40:00,9.71,9.72,9.68,9.69,353800.0,8.6814,8.6904,8.6546,8.6636,353800.0
2009-02-20 12:50:00,9.69,9.71,9.68,9.71,226400.0,8.6636,8.6814,8.6546,8.6814,226400.0
2009-02-20 13:00:00,9.71,9.71,9.67,9.67,411200.0,8.6814,8.6814,8.6457,8.6457,411200.0
2009-02-20 13:10:00,9.67,9.67,9.61,9.62,291400.0,8.6457,8.6457,8.592,8.601,291400.0
2009-02-20 13:20:00,9.62,9.67,9.61,9.65,424800.0,8.601,8.6457,8.592,8.6278,424800.0
2009-02-20 13:30:00,9.65,9.65,9.62,9.62,389800.0,8.6278,8.6278,8.601,8.601,389800.0
2009-02-20 13:40:00,9.63,9.64,9.62,9.63,226600.0,8.6099,8.6189,8.601,8.6099,226600.0
2009-02-20 13:50:00,9.63,9.67,9.63,9.65,268400.0,8.6099,8.6457,8.6099,8.6278,268400.0
2009-02-20 14:00:00,9.65,9.67,9.64,9.65,350600.0,8.6278,8.6457,8.6189,8.6278,350600.0
2009-02-20 14:10:00,9.65,9.77,9.64,9.76,888000.0,8.6278,8.7351,8.6189,8.7261,888000.0
2009-02-20 14:20:00,9.76,9.83,9.73,9.74,887600.0,8.7261,8.7887,8.6993,8.7083,887600.0
2009-02-20 14:30:00,9.74,9.81,9.74,9.81,695400.0,8.7083,8.7708,8.7083,8.7708,695400.0
2009-02-20 14:40:00,9.81,9.84,9.74,9.79,794600.0,8.7708,8.7977,8.7083,8.753,794600.0
2009-02-20 14:50:00,9.78,9.8,9.71,9.72,986200.0,8.744,8.7619,8.6814,8.6904,986200.0
2009-02-20 15:00:00,9.71,9.76,9.67,9.74,663200.0,8.6814,8.7261,8.6457,8.7083,663200.0
2009-02-20 15:10:00,9.74,9.74,9.69,9.71,776800.0,8.7083,8.7083,8.6636,8.6814,776800.0
2009-02-20 15:20:00,9.71,9.72,9.65,9.65,622600.0,8.6814,8.6904,8.6278,8.6278,622600.0
2009-02-20 15:30:00,9.65,9.74,9.63,9.72,510600.0,8.6278,8.7083,8.6099,8.6904,510600.0
2009-02-20 15:40:00,9.72,9.72,9.65,9.69,820600.0,8.6904,8.6904,8.6278,8.6636,820600.0
2009-02-20 15:50:00,9.69,9.74,9.68,9.7,935600.0,8.6636,8.7083,8.6546,8.6725,935600.0
2009-02-23 09:30:00,9.99,9.99,9.68,9.76,203400.0,8.9318,8.9318,8.6546,8.7261,203400.0
2009-02-23 09:40:00,9.77,9.81,9.65,9.65,206600.0,8.7351,8.7708,8.6278,8.6278,206600.0
2009-02-23 09:50:00,9.66,9.73,9.62,9.65,305000.0,8.6367,8.6993,8.601,8.6278,305000.0
2009-02-23 10:00:00,9.65,9.7,9.49,9.51,386200.0,8.6278,8.6725,8.4847,8.5026,386200.0
2009-02-23 10:10:00,9.51,9.53,9.44,9.49,508600.0,8.5026,8.5205,8.44,8.4847,508600.0
2009-02-23 10:20:00,9.49,9.55,9.48,9.5,195600.0,8.4847,8.5384,8.4758,8.4937,195600.0
2009-02-23 10:30:00,9.5,9.51,9.44,9.49,305000.0,8.4937,8.5026,8.44,8.4847,305000.0
2009-02-23 10:40:00,9.49,9.54,9.47,9.54,163800.0,8.4847,8.5295,8.4669,8.5295,163800.0
2009-02-23 10:50:00,9.53,9.56,9.46,9.47,184600.0,8.5205,8.5473,8.4579,8.4669,184600.0
2009-02-23 11:00:00,9.47,9.55,9.47,9.54,164600.0,8.4669,8.5384,8.4669,8.5295,164600.0
2009-02-23 11:10:00,9.54,9.58,9.51,9.51,136000.0,8.5295,8.5652,8.5026,8.5026,136000.0
2009-02-23 11:20:00,9.51,9.56,9.49,9.54,151800.0,8.5026,8.5473,8.4847,8.5295,151800.0
2009-02-23 11:30:00,9.53,9.53,9.44,9.46,210000.0,8.5205,8.5205,8.44,8.4579,210000.0
2009-02-23 11:40:00,9.46,9.46,9.4,9.45,116200.0,8.4579,8.4579,8.4043,8.449,116200.0
2009-02-23 11:50:00,9.45,9.47,9.43,9.47,120600.0,8.449,8.4669,8.4311,8.4669,120600.0
2009-02-23 12:00:00,9.46,9.47,9.4,9.4,258800.0,8.4579,8.4669,8.4043,8.4043,258800.0
2009-02-23 12:10:00,9.4,9.43,9.38,9.43,215600.0,8.4043,8.4311,8.3864,8.4311,215600.0
2009-02-23 12:20:00,9.43,9.47,9.42,9.42,106600.0,8.4311,8.4669,8.4222,8.4222,106600.0
2009-02-23 12:30:00,9.42,9.44,9.4,9.44,180800.0,8.4222,8.44,8.4043,8.44,180800.0
2009-02-23 12:40:00,9.44,9.44,9.39,9.39,102200.0,8.44,8.44,8.3953,8.3953,102200.0
2009-02-23 12:50:00,9.4,9.42,9.35,9.35,128000.0,8.4043,8.4222,8.3596,8.3596,128000.0
2009-02-23 13:00:00,9.35,9.43,9.34,9.42,209800.0,8.3596,8.4311,8.3506,8.4222,209800.0
2009-02-23 13:10:00,9.43,9.44,9.4,9.43,173200.0,8.4311,8.44,8.4043,8.4311,173200.0
2009-02-23 13:20:00,9.43,9.45,9.4,9.41,184400.0,8.4311,8.449,8.4043,8.4132,184400.0
2009-02-23 13:30:00,9.42,9.44,9.38,9.4,256400.0,8.4222,8.44,8.3864,8.4043,256400.0
2009-02-23 13:40:00,9.4,9.45,9.4,9.42,196200.0,8.4043,8.449,8.4043,8.4222,196200.0
2009-02-23 13:50:00,9.42,9.42,9.36,9.38,298800.0,8.4222,8.4222,8.3685,8.3864,298800.0
2009-02-23 14:00:00,9.38,9.41,9.35,9.37,256000.0,8.3864,8.4132,8.3596,8.3775,256000.0
2009-02-23 14:10:00,9.36,9.45,9.35,9.44,209200.0,8.3685,8.449,8.3596,8.44,209200.0
2009-02-23 14:20:00,9.44,9.47,9.43,9.47,185400.0,8.44,8.4669,8.4311,8.4669,185400.0
2009-02-23 14:30:00,9.47,9.48,9.42,9.45,155000.0,8.4669,8.4758,8.4222,8.449,155000.0
2009-02-23 14:40:00,9.45,9.45,9.37,9.38,160400.0,8.449,8.449,8.3775,8.3864,160400.0
2009-02-23 14:50:00,9.38,9.4,9.3,9.31,347400.0,8.3864,8.4043,8.3149,8.3238,347400.0
2009-02-23 15:00:00,9.31,9.4,9.29,9.37,279600.0,8.3238,8.4043,8.3059,8.3775,279600.0
2009-02-23 15:10:00,9.37,9.41,9.34,9.36,205400.0,8.3775,8.4132,8.3506,8.3685,205400.0
2009-02-23 15:20:00,9.36,9.4,9.29,9.35,412000.0,8.3685,8.4043,8.3059,8.3596,412000.0
2009-02-23 15:30:00,9.35,9.41,9.33,9.34,458000.0,8.3596,8.4132,8.3417,8.3506,458000.0
2009-02-23 15:40:00,9.34,9.35,9.3,9.31,359600.0,8.3506,8.3596,8.3149,8.3238,359600.0
2009-02-23 15:50:00,9.31,9.31,9.27,9.31,805800.0,8.3238,8.3238,8.2881,8.3238,805800.0
2009-02-24 09:30:00,9.5,9.54,9.31,9.46,383200.0,8.4937,8.5295,8.3238,8.4579,383200.0
2009-02-24 09:40:00,9.46,9.5,9.42,9.44,279000.0,8.4579,8.4937,8.4222,8.44,279000.0
2009-02-24 09:50:00,9.44,9.46,9.32,9.33,327400.0,8.44,8.4579,8.3328,8.3417,327400.0
2009-02-24 10:00:00,9.33,9.33,9.24,9.29,339000.0,8.3417,8.3417,8.2612,8.3059,339000.0
2009-02-24 10:10:00,9.29,9.31,9.21,9.25,177400.0,8.3059,8.3238,8.2344,8.2702,177400.0
2009-02-24 10:20:00,9.25,9.26,9.2,9.22,334600.0,8.2702,8.2791,8.2255,8.2433,334600.0
2009-02-24 10:30:00,9.22,9.28,9.21,9.26,490000.0,8.2433,8.297,8.2344,8.2791,490000.0
2009-02-24 10:40:00,9.27,9.39,9.26,9.39,303600.0,8.2881,8.3953,8.2791,8.3953,303600.0
2009-02-24 10:50:00,9.39,9.4,9.33,9.36,432800.0,8.3953,8.4043,8.3417,8.3685,432800.0
2009-02-24 11:00:00,9.36,9.42,9.36,9.4,232600.0,8.3685,8.4222,8.3685,8.4043,232600.0
2009-02-24 11:10:00,9.4,9.45,9.38,9.4,231800.0,8.4043,8.449,8.3864,8.4043,231800.0
2009-02-24 11:20:00,9.41,9.46,9.4,9.45,265600.0,8.4132,8.4579,8.4043,8.449,265600.0
2009-02-24 11:30:00,9.45,9.46,9.4,9.43,327800.0,8.449,8.4579,8.4043,8.4311,327800.0
2009-02-24 11:40:00,9.43,9.45,9.37,9.37,184200.0,8.4311,8.449,8.3775,8.3775,184200.0
2009-02-24 11:50:00,9.37,9.43,9.37,9.4,111400.0,8.3775,8.4311,8.3775,8.4043,111400.0
2009-02-24 12:00:00,9.4,9.44,9.39,9.4,188600.0,8.4043,8.44,8.3953,8.4043,188600.0
2009-02-24 12:10:00,9.4,9.4,9.37,9.4,198600.0,8.4043,8.4043,8.3775,8.4043,198600.0
2009-02-24 12:20:00,9.4,9.42,9.38,9.41,211800.0,8.4043,8.4222,8.3864,8.4132,211800.0
2009-02-24 12:30:00,9.41,9.46,9.4,9.42,221800.0,8.4132,8.4579,8.4043,8.4222,221800.0
2009-02-24 12:40:00,9.42,9.44,9.4,9.4,89200.0,8.4222,8.44,8.4043,8.4043,89200.0
2009-02-24 12:50:00,9.41,9.43,9.4,9.4,112800.0,8.4132,8.4311,8.4043,8.4043,112800.0
2009-02-24 13:00:00,9.41,9.44,9.38,9.38,266000.0,8.4132,8.44,8.3864,8.3864,266000.0
2009-02-24 13:10:00,9.38,9.39,9.3,9.33,311400.0,8.3864,8.3953,8.3149,8.3417,311400.0
2009-02-24 13:20:00,9.33,9.41,9.33,9.41,393800.0,8.3417,8.4132,8.3417,8.4132,393800.0
2009-02-24 13:30:00,9.42,9.43,9.37,9.4,378800.0,8.4222,8.4311,8.3775,8.4043,378800.0
2009-02-24 13:40:00,9.4,9.44,9.4,9.43,356800.0,8.4043,8.44,8.4043,8.4311,356800.0
2009-02-24 13:50:00,9.44,9.45,9.4,9.42,445000.0,8.44,8.449,8.4043,8.4222,445000.0
2009-02-24 14:00:00,9.42,9.44,9.4,9.42,450000.0,8.4222,8.44,8.4043,8.4222,450000.0
2009-02-24 14:10:00,9.42,9.47,9.4,9.45,793200.0,8.4222,8.4669,8.4043,8.449,793200.0
2009-02-24 14:20:00,9.45,9.45,9.41,9.41,467000.0,8.449,8.449,8.4132,8.4132,467000.0
2009-02-24 14:30:00,9.41,9.46,9.4,9.42,275400.0,8.4132,8.4579,8.4043,8.4222,275400.0
2009-02-24 14:40:00,9.42,9.45,9.39,9.43,658800.0,8.4222,8.449,8.3953,8.4311,658800.0
2009-02-24 14:50:00,9.42,9.47,9.4,9.45,312000.0,8.4222,8.4669,8.4043,8.449,312000.0
2009-02-24 15:00:00,9.45,9.46,9.44,9.45,421000.0,8.449,8.4579,8.44,8.449,421000.0
2009-02-24 15:10:00,9.45,9.49,9.44,9.49,391200.0,8.449,8.4847,8.44,8.4847,391200.0
2009-02-24 15:20:00,9.49,9.54,9.47,9.49,383800.0,8.4847,8.5295,8.4669,8.4847,383800.0
2009-02-24 15:30:00,9.49,9.51,9.45,9.49,314600.0,8.4847,8.5026,8.449,8.4847,314600.0
2009-02-24 15:40:00,9.49,9.52,9.47,9.51,492000.0,8.4847,8.5116,8.4669,8.5026,492000.0
2009-02-24 15:50:00,9.51,9.54,9.49,9.51,790200.0,8.5026,8.5295,8.4847,8.5026,790200.0
2009-02-25 09:30:00,9.4,9.45,9.32,9.36,167000.0,8.4043,8.449,8.3328,8.3685,167000.0
2009-02-25 09:40:00,9.37,9.38,9.27,9.31,284400.0,8.3775,8.3864,8.2881,8.3238,284400.0
2009-02-25 09:50:00,9.31,9.34,9.27,9.33,255000.0,8.3238,8.3506,8.2881,8.3417,255000.0
2009-02-25 10:00:00,9.33,9.33,9.26,9.3,300400.0,8.3417,8.3417,8.2791,8.3149,300400.0
2009-02-25 10:10:00,9.3,9.34,9.28,9.32,224400.0,8.3149,8.3506,8.297,8.3328,224400.0
2009-02-25 10:20:00,9.32,9.38,9.32,9.38,202400.0,8.3328,8.3864,8.3328,8.3864,202400.0
2009-02-25 10:30:00,9.39,9.39,9.35,9.36,223800.0,8.3953,8.3953,8.3596,8.3685,223800.0
2009-02-25 10:40:00,9.36,9.38,9.25,9.25,266400.0,8.3685,8.3864,8.2702,8.2702,266400.0
2009-02-25 10:50:00,9.25,9.31,9.25,9.3,220600.0,8.2702,8.3238,8.2702,8.3149,220600.0
2009-02-25 11:00:00,9.3,9.35,9.29,9.35,124800.0,8.3149,8.3596,8.3059,8.3596,124800.0
2009-02-25 11:10:00,9.35,9.36,9.32,9.34,95000.0,8.3596,8.3685,8.3328,8.3506,95000.0
2009-02-25 11:20:00,9.34,9.4,9.34,9.39,165200.0,8.3506,8.4043,8.3506,8.3953,165200.0
2009-02-25 11:30:00,9.4,9.4,9.36,9.36,82800.0,8.4043,8.4043,8.3685,8.3685,82800.0
2009-02-25 11:40:00,9.36,9.43,9.35,9.41,271400.0,8.3685,8.4311,8.3596,8.4132,271400.0
2009-02-25 11:50:00,9.41,9.42,9.27,9.28,292600.0,8.4132,8.4222,8.2881,8.297,292600.0
2009-02-25 12:00:00,9.28,9.31,9.26,9.27,173400.0,8.297,8.3238,8.2791,8.2881,173400.0
2009-02-25 12:10:00,9.27,9.28,9.24,9.28,418000.0,8.2881,8.297,8.2612,8.297,418000.0
2009-02-25 12:20:00,9.28,9.33,9.27,9.29,235400.0,8.297,8.3417,8.2881,8.3059,235400.0
2009-02-25 12:30:00,9.29,9.33,9.29,9.33,86000.0,8.3059,8.3417,8.3059,8.3417,86000.0
2009-02-25 12:40:00,9.33,9.33,9.28,9.31,106000.0,8.3417,8.3417,8.297,8.3238,106000.0
2009-02-25 12:50:00,9.31,9.37,9.31,9.36,344000.0,8.3238,8.3775,8.3238,8.3685,344000.0
2009-02-25 13:00:00,9.36,9.45,9.36,9.42,253800.0,8.3685,8.449,8.3685,8.4222,253800.0
2009-02-25 13:10:00,9.42,9.44,9.39,9.43,222400.0,8.4222,8.44,8.3953,8.4311,222400.0
2009-02-25 13:20:00,9.43,9.44,9.39,9.4,118200.0,8.4311,8.44,8.3953,8.4043,118200.0
2009-02-25 13:30:00,9.4,9.47,9.4,9.47,429200.0,8.4043,8.4669,8.4043,8.4669,429200.0
2009-02-25 13:40:00,9.47,9.54,9.46,9.52,433200.0,8.4669,8.5295,8.4579,8.5116,433200.0
2009-02-25 13:50:00,9.52,9.55,9.48,9.51,241400.0,8.5116,8.5384,8.4758,8.5026,241400.0
2009-02-25 14:00:00,9.51,9.53,9.41,9.44,465200.0,8.5026,8.5205,8.4132,8.44,465200.0
2009-02-25 14:10:00,9.44,9.48,9.4,9.4,349200.0,8.44,8.4758,8.4043,8.4043,349200.0
2009-02-25 14:20:00,9.4,9.43,9.37,9.41,688000.0,8.4043,8.4311,8.3775,8.4132,688000.0
2009-02-25 14:30:00,9.41,9.42,9.39,9.4,303000.0,8.4132,8.4222,8.3953,8.4043,303000.0
2009-02-25 14:40:00,9.4,9.47,9.4,9.45,273800.0,8.4043,8.4669,8.4043,8.449,273800.0
2009-02-25 14:50:00,9.45,9.52,9.45,9.49,485600.0,8.449,8.5116,8.449,8.4847,485600.0
2009-02-25 15:00:00,9.49,9.56,9.47,9.55,480000.0,8.4847,8.5473,8.4669,8.5384,480000.0
2009-02-25 15:10:00,9.55,9.65,9.5,9.63,653600.0,8.5384,8.6278,8.4937,8.6099,653600.0
2009-02-25 15:20:00,9.62,9.7,9.61,9.67,376000.0,8.601,8.6725,8.592,8.6457,376000.0
2009-02-25 15:30:00,9.67,9.7,9.64,9.64,460600.0,8.6457,8.6725,8.6189,8.6189,460600.0
2009-02-25 15:40:00,9.64,9.65,9.56,9.56,383600.0,8.6189,8.6278,8.5473,8.5473,383600.0
2009-02-25 15:50:00,9.56,9.58,9.49,9.49,719400.0,8.5473,8.5652,8.4847,8.4847,719400.0
2009-02-26 09:30:00,9.46,9.64,9.46,9.49,265000.0,8.4579,8.6189,8.4579,8.4847,265000.0
2009-02-26 09:40:00,9.49,9.53,9.42,9.44,191000.0,8.4847,8.5205,8.4222,8.44,191000.0
2009-02-26 09:50:00,9.44,9.52,9.44,9.49,156000.0,8.44,8.5116,8.44,8.4847,156000.0
2009-02-26 10:00:00,9.49,9.59,9.46,9.53,217400.0,8.4847,8.5742,8.4579,8.5205,217400.0
2009-02-26 10:10:00,9.52,9.52,9.44,9.49,126800.0,8.5116,8.5116,8.44,8.4847,126800.0
2009-02-26 10:20:00,9.49,9.56,9.48,9.54,180000.0,8.4847,8.5473,8.4758,8.5295,180000.0
2009-02-26 10:30:00,9.54,9.59,9.47,9.59,275800.0,8.5295,8.5742,8.4669,8.5742,275800.0
2009-02-26 10:40:00,9.58,9.63,9.56,9.59,221600.0,8.5652,8.6099,8.5473,8.5742,221600.0
2009-02-26 10:50:00,9.59,9.62,9.56,9.62,113400.0,8.5742,8.601,8.5473,8.601,113400.0
2009-02-26 11:00:00,9.62,9.62,9.54,9.55,268800.0,8.601,8.601,8.5295,8.5384,268800.0
2009-02-26 11:10:00,9.55,9.58,9.54,9.55,159000.0,8.5384,8.5652,8.5295,8.5384,159000.0
2009-02-26 11:20:00,9.55,9.58,9.51,9.52,178400.0,8.5384,8.5652,8.5026,8.5116,178400.0
2009-02-26 11:30:00,9.52,9.54,9.49,9.5,135400.0,8.5116,8.5295,8.4847,8.4937,135400.0
2009-02-26 11:40:00,9.49,9.5,9.45,9.47,127800.0,8.4847,8.4937,8.449,8.4669,127800.0
2009-02-26 11:50:00,9.47,9.51,9.47,9.49,77800.0,8.4669,8.5026,8.4669,8.4847,77800.0
2009-02-26 12:00:00,9.49,9.5,9.47,9.48,111800.0,8.4847,8.4937,8.4669,8.4758,111800.0
2009-02-26 12:10:00,9.47,9.48,9.43,9.45,275600.0,8.4669,8.4758,8.4311,8.449,275600.0
2009-02-26 12:20:00,9.45,9.45,9.38,9.41,200200.0,8.449,8.449,8.3864,8.4132,200200.0
2009-02-26 12:30:00,9.41,9.43,9.4,9.41,125200.0,8.4132,8.4311,8.4043,8.4132,125200.0
2009-02-26 12:40:00,9.41,9.43,9.38,9.43,105200.0,8.4132,8.4311,8.3864,8.4311,105200.0
2009-02-26 12:50:00,9.43,9.45,9.37,9.37,185400.0,8.4311,8.449,8.3775,8.3775,185400.0
2009-02-26 13:00:00,9.38,9.4,9.34,9.34,201800.0,8.3864,8.4043,8.3506,8.3506,201800.0
2009-02-26 13:10:00,9.34,9.35,9.28,9.31,407800.0,8.3506,8.3596,8.297,8.3238,407800.0
2009-02-26 13:20:00,9.31,9.36,9.31,9.34,332200.0,8.3238,8.3685,8.3238,8.3506,332200.0
2009-02-26 13:30:00,9.34,9.38,9.32,9.33,236000.0,8.3506,8.3864,8.3328,8.3417,236000.0
2009-02-26 13:40:00,9.34,9.42,9.34,9.39,347200.0,8.3506,8.4222,8.3506,8.3953,347200.0
2009-02-26 13:50:00,9.39,9.42,9.35,9.38,204800.0,8.3953,8.4222,8.3596,8.3864,204800.0
2009-02-26 14:00:00,9.38,9.4,9.35,9.37,352400.0,8.3864,8.4043,8.3596,8.3775,352400.0
2009-02-26 14:10:00,9.37,9.4,9.35,9.4,121200.0,8.3775,8.4043,8.3596,8.4043,121200.0
2009-02-26 14:20:00,9.4,9.44,9.4,9.44,256800.0,8.4043,8.44,8.4043,8.44,256800.0
2009-02-26 14:30:00,9.43,9.44,9.37,9.4,655800.0,8.4311,8.44,8.3775,8.4043,655800.0
2009-02-26 14:40:00,9.4,9.43,9.37,9.4,345800.0,8.4043,8.4311,8.3775,8.4043,345800.0
2009-02-26 14:50:00,9.39,9.4,9.28,9.31,332200.0,8.3953,8.4043,8.297,8.3238,332200.0
2009-02-26 15:00:00,9.31,9.31,9.25,9.28,412000.0,8.3238,8.3238,8.2702,8.297,412000.0
2009-02-26 15:10:00,9.27,9.28,9.2,9.23,910000.0,8.2881,8.297,8.2255,8.2523,910000.0
2009-02-26 15:20:00,9.24,9.29,9.23,9.28,616200.0,8.2612,8.3059,8.2523,8.297,616200.0
2009-02-26 15:30:00,9.28,9.34,9.27,9.33,547800.0,8.297,8.3506,8.2881,8.3417,547800.0
2009-02-26 15:40:00,9.33,9.37,9.33,9.36,581000.0,8.3417,8.3775,8.3417,8.3685,581000.0
2009-02-26 15:50:00,9.36,9.36,9.28,9.28,899400.0,8.3685,8.3685,8.297,8.297,899400.0
2009-02-27 09:30:00,9.15,9.28,9.12,9.22,436400.0,8.1808,8.297,8.1539,8.2433,436400.0
2009-02-27 09:40:00,9.21,9.32,9.2,9.22,368200.0,8.2344,8.3328,8.2255,8.2433,368200.0
2009-02-27 09:50:00,9.23,9.25,9.17,9.19,467000.0,8.2523,8.2702,8.1986,8.2165,467000.0
2009-02-27 10:00:00,9.19,9.27,9.17,9.18,557400.0,8.2165,8.2881,8.1986,8.2076,557400.0
2009-02-27 10:10:00,9.17,9.28,9.17,9.26,335000.0,8.1986,8.297,8.1986,8.2791,335000.0
2009-02-27 10:20:00,9.27,9.34,9.22,9.24,383600.0,8.2881,8.3506,8.2433,8.2612,383600.0
2009-02-27 10:30:00,9.24,9.27,9.22,9.26,203800.0,8.2612,8.2881,8.2433,8.2791,203800.0
2009-02-27 10:40:00,9.26,9.29,9.22,9.26,496000.0,8.2791,8.3059,8.2433,8.2791,496000.0
2009-02-27 10:50:00,9.27,9.28,9.24,9.27,177400.0,8.2881,8.297,8.2612,8.2881,177400.0
2009-02-27 11:00:00,9.26,9.27,9.18,9.21,389400.0,8.2791,8.2881,8.2076,8.2344,389400.0
2009-02-27 11:10:00,9.21,9.22,9.16,9.18,270800.0,8.2344,8.2433,8.1897,8.2076,270800.0
2009-02-27 11:20:00,9.18,9.24,9.15,9.24,240000.0,8.2076,8.2612,8.1808,8.2612,240000.0
2009-02-27 11:30:00,9.24,9.31,9.24,9.31,481800.0,8.2612,8.3238,8.2612,8.3238,481800.0
2009-02-27 11:40:00,9.31,9.41,9.3,9.37,298000.0,8.3238,8.4132,8.3149,8.3775,298000.0
2009-02-27 11:50:00,9.36,9.38,9.31,9.36,288800.0,8.3685,8.3864,8.3238,8.3685,288800.0
2009-02-27 12:00:00,9.37,9.38,9.33,9.34,214200.0,8.3775,8.3864,8.3417,8.3506,214200.0
2009-02-27 12:10:00,9.33,9.35,9.3,9.31,238200.0,8.3417,8.3596,8.3149,8.3238,238200.0
2009-02-27 12:20:00,9.31,9.33,9.3,9.31,177400.0,8.3238,8.3417,8.3149,8.3238,177400.0
2009-02-27 12:30:00,9.31,9.31,9.25,9.26,177600.0,8.3238,8.3238,8.2702,8.2791,177600.0
2009-02-27 12:40:00,9.25,9.27,9.24,9.25,181600.0,8.2702,8.2881,8.2612,8.2702,181600.0
2009-02-27 12:50:00,9.25,9.33,9.25,9.33,149000.0,8.2702,8.3417,8.2702,8.3417,149000.0
2009-02-27 13:00:00,9.33,9.37,9.31,9.33,241000.0,8.3417,8.3775,8.3238,8.3417,241000.0
2009-02-27 13:10:00,9.33,9.33,9.26,9.29,194600.0,8.3417,8.3417,8.2791,8.3059,194600.0
2009-02-27 13:20:00,9.3,9.35,9.29,9.34,273400.0,8.3149,8.3596,8.3059,8.3506,273400.0
2009-02-27 13:30:00,9.34,9.38,9.25,9.27,300800.0,8.3506,8.3864,8.2702,8.2881,300800.0
2009-02-27 13:40:00,9.27,9.36,9.25,9.35,136200.0,8.2881,8.3685,8.2702,8.3596,136200.0
2009-02-27 13:50:00,9.36,9.4,9.34,9.4,186400.0,8.3685,8.4043,8.3506,8.4043,186400.0
2009-02-27 14:00:00,9.4,9.46,9.38,9.42,244400.0,8.4043,8.4579,8.3864,8.4222,244400.0
2009-02-27 14:10:00,9.41,9.44,9.39,9.42,143200.0,8.4132,8.44,8.3953,8.4222,143200.0
2009-02-27 14:20:00,9.42,9.43,9.33,9.34,537800.0,8.4222,8.4311,8.3417,8.3506,537800.0
2009-02-27 14:30:00,9.34,9.35,9.3,9.31,146200.0,8.3506,8.3596,8.3149,8.3238,146200.0
2009-02-27 14:40:00,9.31,9.35,9.3,9.34,332000.0,8.3238,8.3596,8.3149,8.3506,332000.0
2009-02-27 14:50:00,9.34,9.36,9.3,9.35,325600.0,8.3506,8.3685,8.3149,8.3596,325600.0
2009-02-27 15:00:00,9.35,9.35,9.3,9.3,253800.0,8.3596,8.3596,8.3149,8.3149,253800.0
2009-02-27 15:10:00,9.3,9.31,9.23,9.24,524200.0,8.3149,8.3238,8.2523,8.2612,524200.0
2009-02-27 15:20:00,9.24,9.29,9.2,9.21,623600.0,8.2612,8.3059,8.2255,8.2344,623600.0
2009-02-27 15:30:00,9.21,9.29,9.2,9.24,785400.0,8.2344,8.3059,8.2255,8.2612,785400.0
2009-02-27 15:40:00,9.24,9.29,9.22,9.28,687200.0,8.2612,8.3059,8.2433,8.297,687200.0
2009-02-27 15:50:00,9.28,9.3,9.2,9.22,1021000.0,8.297,8.3149,8.2255,8.2433,1021000.0
2009-03-02 09:30:00,8.8,9.05,8.75,8.96,496000.0,7.8678,8.0914,7.8231,8.0109,496000.0
2009-03-02 09:40:00,8.96,9.12,8.93,9.05,693600.0,8.0109,8.1539,7.9841,8.0914,693600.0
2009-03-02 09:50:00,9.05,9.16,9.05,9.1,637400.0,8.0914,8.1897,8.0914,8.1361,637400.0
2009-03-02 10:00:00,9.1,9.15,8.96,8.99,338000.0,8.1361,8.1808,8.0109,8.0377,338000.0
2009-03-02 10:10:00,9.0,9.02,8.89,8.89,404800.0,8.0467,8.0645,7.9483,7.9483,404800.0
2009-03-02 10:20:00,8.9,8.94,8.88,8.92,290800.0,7.9572,7.993,7.9394,7.9751,290800.0
2009-03-02 10:30:00,8.91,8.95,8.88,8.89,314200.0,7.9662,8.0019,7.9394,7.9483,314200.0
2009-03-02 10:40:00,8.89,8.9,8.85,8.86,432000.0,7.9483,7.9572,7.9125,7.9215,432000.0
2009-03-02 10:50:00,8.85,8.86,8.78,8.8,489400.0,7.9125,7.9215,7.85,7.8678,489400.0
2009-03-02 11:00:00,8.81,8.84,8.75,8.76,324400.0,7.8768,7.9036,7.8231,7.8321,324400.0
2009-03-02 11:10:00,8.76,8.82,8.75,8.81,439200.0,7.8321,7.8857,7.8231,7.8768,439200.0
2009-03-02 11:20:00,8.81,8.84,8.78,8.79,488000.0,7.8768,7.9036,7.85,7.8589,488000.0
2009-03-02 11:30:00,8.78,8.8,8.75,8.75,261400.0,7.85,7.8678,7.8231,7.8231,261400.0
2009-03-02 11:40:00,8.75,8.77,8.74,8.74,212600.0,7.8231,7.841,7.8142,7.8142,212600.0
2009-03-02 11:50:00,8.74,8.74,8.69,8.74,201400.0,7.8142,7.8142,7.7695,7.8142,201400.0
2009-03-02 12:00:00,8.74,8.75,8.72,8.72,529000.0,7.8142,7.8231,7.7963,7.7963,529000.0
2009-03-02 12:10:00,8.72,8.72,8.67,8.67,347800.0,7.7963,7.7963,7.7516,7.7516,347800.0
2009-03-02 12:20:00,8.67,8.74,8.67,8.72,441400.0,7.7516,7.8142,7.7516,7.7963,441400.0
2009-03-02 12:30:00,8.72,8.74,8.72,8.72,241800.0,7.7963,7.8142,7.7963,7.7963,241800.0
2009-03-02 12:40:00,8.72,8.72,8.68,8.7,239600.0,7.7963,7.7963,7.7605,7.7784,239600.0
2009-03-02 12:50:00,8.69,8.71,8.65,8.65,286600.0,7.7695,7.7874,7.7337,7.7337,286600.0
2009-03-02 13:00:00,8.65,8.68,8.63,8.65,307400.0,7.7337,7.7605,7.7158,7.7337,307400.0
2009-03-02 13:10:00,8.66,8.67,8.63,8.63,555400.0,7.7427,7.7516,7.7158,7.7158,555400.0
2009-03-02 13:20:00,8.63,8.69,8.63,8.69,711800.0,7.7158,7.7695,7.7158,7.7695,711800.0
2009-03-02 13:30:00,8.69,8.69,8.65,8.67,229400.0,7.7695,7.7695,7.7337,7.7516,229400.0
2009-03-02 13:40:00,8.66,8.74,8.66,8.74,500800.0,7.7427,7.8142,7.7427,7.8142,500800.0
2009-03-02 13:50:00,8.74,8.75,8.72,8.75,196800.0,7.8142,7.8231,7.7963,7.8231,196800.0
2009-03-02 14:00:00,8.75,8.76,8.74,8.74,332400.0,7.8231,7.8321,7.8142,7.8142,332400.0
2009-03-02 14:10:00,8.74,8.77,8.74,8.75,403000.0,7.8142,7.841,7.8142,7.8231,403000.0
2009-03-02 14:20:00,8.75,8.76,8.71,8.73,314400.0,7.8231,7.8321,7.7874,7.8053,314400.0
2009-03-02 14:30:00,8.73,8.8,8.72,8.77,375000.0,7.8053,7.8678,7.7963,7.841,375000.0
2009-03-02 14:40:00,8.77,8.79,8.74,8.74,236600.0,7.841,7.8589,7.8142,7.8142,236600.0
2009-03-02 14:50:00,8.74,8.77,8.7,8.7,177600.0,7.8142,7.841,7.7784,7.7784,177600.0
2009-03-02 15:00:00,8.71,8.71,8.65,8.68,235400.0,7.7874,7.7874,7.7337,7.7605,235400.0
2009-03-02 15:10:00,8.68,8.71,8.67,8.68,461600.0,7.7605,7.7874,7.7516,7.7605,461600.0
2009-03-02 15:20:00,8.68,8.74,8.68,8.71,418600.0,7.7605,7.8142,7.7605,7.7874,418600.0
2009-03-02 15:30:00,8.72,8.74,8.71,8.71,410400.0,7.7963,7.8142,7.7874,7.7874,410400.0
2009-03-02 15:40:00,8.72,8.74,8.69,8.7,593400.0,7.7963,7.8142,7.7695,7.7784,593400.0
2009-03-02 15:50:00,8.7,8.73,8.69,8.7,1312800.0,7.7784,7.8053,7.7695,7.7784,1312800.0
2009-03-03 09:30:00,8.75,8.96,8.67,8.74,354200.0,7.8231,8.0109,7.7516,7.8142,354200.0
2009-03-03 09:40:00,8.73,8.79,8.68,8.71,453400.0,7.8053,7.8589,7.7605,7.7874,453400.0
2009-03-03 09:50:00,8.71,8.78,8.7,8.76,362200.0,7.7874,7.85,7.7784,7.8321,362200.0
2009-03-03 10:00:00,8.76,8.81,8.69,8.77,648200.0,7.8321,7.8768,7.7695,7.841,648200.0
2009-03-03 10:10:00,8.77,8.79,8.7,8.78,232800.0,7.841,7.8589,7.7784,7.85,232800.0
2009-03-03 10:20:00,8.77,8.84,8.75,8.83,413800.0,7.841,7.9036,7.8231,7.8947,413800.0
2009-03-03 10:30:00,8.82,8.86,8.74,8.85,396800.0,7.8857,7.9215,7.8142,7.9125,396800.0
2009-03-03 10:40:00,8.85,8.89,8.81,8.81,270600.0,7.9125,7.9483,7.8768,7.8768,270600.0
2009-03-03 10:50:00,8.81,8.85,8.77,8.81,383000.0,7.8768,7.9125,7.841,7.8768,383000.0
2009-03-03 11:00:00,8.79,8.82,8.75,8.81,374800.0,7.8589,7.8857,7.8231,7.8768,374800.0
2009-03-03 11:10:00,8.81,8.81,8.72,8.77,504600.0,7.8768,7.8768,7.7963,7.841,504600.0
2009-03-03 11:20:00,8.77,8.78,8.72,8.74,475800.0,7.841,7.85,7.7963,7.8142,475800.0
2009-03-03 11:30:00,8.74,8.74,8.65,8.66,535200.0,7.8142,7.8142,7.7337,7.7427,535200.0
2009-03-03 11:40:00,8.66,8.72,8.65,8.69,465400.0,7.7427,7.7963,7.7337,7.7695,465400.0
2009-03-03 11:50:00,8.69,8.7,8.63,8.65,462800.0,7.7695,7.7784,7.7158,7.7337,462800.0
2009-03-03 12:00:00,8.65,8.77,8.65,8.73,366400.0,7.7337,7.841,7.7337,7.8053,366400.0
2009-03-03 12:10:00,8.74,8.77,8.72,8.77,270600.0,7.8142,7.841,7.7963,7.841,270600.0
2009-03-03 12:20:00,8.77,8.83,8.75,8.81,195000.0,7.841,7.8947,7.8231,7.8768,195000.0
2009-03-03 12:30:00,8.81,8.82,8.76,8.78,232000.0,7.8768,7.8857,7.8321,7.85,232000.0
2009-03-03 12:40:00,8.79,8.83,8.77,8.79,131000.0,7.8589,7.8947,7.841,7.8589,131000.0
2009-03-03 12:50:00,8.8,8.81,8.77,8.81,413800.0,7.8678,7.8768,7.841,7.8768,413800.0
2009-03-03 13:00:00,8.81,8.83,8.78,8.83,430000.0,7.8768,7.8947,7.85,7.8947,430000.0
2009-03-03 13:10:00,8.82,8.82,8.8,8.81,161800.0,7.8857,7.8857,7.8678,7.8768,161800.0
2009-03-03 13:20:00,8.82,8.83,8.8,8.81,432000.0,7.8857,7.8947,7.8678,7.8768,432000.0
2009-03-03 13:30:00,8.81,8.85,8.81,8.83,445400.0,7.8768,7.9125,7.8768,7.8947,445400.0
2009-03-03 13:40:00,8.83,8.87,8.83,8.86,241000.0,7.8947,7.9304,7.8947,7.9215,241000.0
2009-03-03 13:50:00,8.86,8.95,8.85,8.92,448800.0,7.9215,8.0019,7.9125,7.9751,448800.0
2009-03-03 14:00:00,8.91,8.96,8.9,8.93,236600.0,7.9662,8.0109,7.9572,7.9841,236600.0
2009-03-03 14:10:00,8.93,8.98,8.92,8.94,179600.0,7.9841,8.0288,7.9751,7.993,179600.0
2009-03-03 14:20:00,8.94,9.0,8.93,8.98,344000.0,7.993,8.0467,7.9841,8.0288,344000.0
2009-03-03 14:30:00,8.99,9.06,8.98,9.03,482400.0,8.0377,8.1003,8.0288,8.0735,482400.0
2009-03-03 14:40:00,9.03,9.05,8.96,9.0,462600.0,8.0735,8.0914,8.0109,8.0467,462600.0
2009-03-03 14:50:00,8.99,9.06,8.98,9.01,429000.0,8.0377,8.1003,8.0288,8.0556,429000.0
2009-03-03 15:00:00,9.01,9.02,8.98,9.01,742000.0,8.0556,8.0645,8.0288,8.0556,742000.0
2009-03-03 15:10:00,9.01,9.04,8.98,9.03,917400.0,8.0556,8.0824,8.0288,8.0735,917400.0
2009-03-03 15:20:00,9.03,9.04,8.98,9.01,923800.0,8.0735,8.0824,8.0288,8.0556,923800.0
2009-03-03 15:30:00,9.01,9.02,8.99,8.99,1358800.0,8.0556,8.0645,8.0377,8.0377,1358800.0
2009-03-03 15:40:00,8.99,8.99,8.95,8.97,983800.0,8.0377,8.0377,8.0019,8.0198,983800.0
2009-03-03 15:50:00,8.97,9.03,8.97,8.99,1692000.0,8.0198,8.0735,8.0198,8.0377,1692000.0
2009-03-04 09:30:00,9.14,9.37,9.01,9.36,667600.0,8.1718,8.3775,8.0556,8.3685,667600.0
2009-03-04 09:40:00,9.36,9.44,9.35,9.38,648000.0,8.3685,8.44,8.3596,8.3864,648000.0
2009-03-04 09:50:00,9.37,9.38,9.31,9.34,298400.0,8.3775,8.3864,8.3238,8.3506,298400.0
2009-03-04 10:00:00,9.34,9.42,9.33,9.38,429000.0,8.3506,8.4222,8.3417,8.3864,429000.0
2009-03-04 10:10:00,9.38,9.4,9.35,9.38,417200.0,8.3864,8.4043,8.3596,8.3864,417200.0
2009-03-04 10:20:00,9.38,9.4,9.35,9.4,229600.0,8.3864,8.4043,8.3596,8.4043,229600.0
2009-03-04 10:30:00,9.4,9.43,9.36,9.42,230400.0,8.4043,8.4311,8.3685,8.4222,230400.0
2009-03-04 10:40:00,9.42,9.49,9.42,9.45,429600.0,8.4222,8.4847,8.4222,8.449,429600.0
2009-03-04 10:50:00,9.45,9.47,9.38,9.4,176200.0,8.449,8.4669,8.3864,8.4043,176200.0
2009-03-04 11:00:00,9.4,9.49,9.4,9.47,332800.0,8.4043,8.4847,8.4043,8.4669,332800.0
2009-03-04 11:10:00,9.47,9.5,9.45,9.45,508400.0,8.4669,8.4937,8.449,8.449,508400.0
2009-03-04 11:20:00,9.45,9.46,9.39,9.42,353200.0,8.449,8.4579,8.3953,8.4222,353200.0
2009-03-04 11:30:00,9.42,9.46,9.4,9.44,244800.0,8.4222,8.4579,8.4043,8.44,244800.0
2009-03-04 11:40:00,9.44,9.44,9.39,9.43,218400.0,8.44,8.44,8.3953,8.4311,218400.0
2009-03-04 11:50:00,9.43,9.46,9.4,9.44,179400.0,8.4311,8.4579,8.4043,8.44,179400.0
2009-03-04 12:00:00,9.44,9.45,9.38,9.38,228400.0,8.44,8.449,8.3864,8.3864,228400.0
2009-03-04 12:10:00,9.38,9.42,9.37,9.38,118800.0,8.3864,8.4222,8.3775,8.3864,118800.0
2009-03-04 12:20:00,9.38,9.4,9.35,9.4,175000.0,8.3864,8.4043,8.3596,8.4043,175000.0
2009-03-04 12:30:00,9.4,9.4,9.37,9.4,135400.0,8.4043,8.4043,8.3775,8.4043,135400.0
2009-03-04 12:40:00,9.4,9.4,9.34,9.36,153000.0,8.4043,8.4043,8.3506,8.3685,153000.0
2009-03-04 12:50:00,9.36,9.38,9.33,9.36,116000.0,8.3685,8.3864,8.3417,8.3685,116000.0
2009-03-04 13:00:00,9.36,9.36,9.33,9.36,234400.0,8.3685,8.3685,8.3417,8.3685,234400.0
2009-03-04 13:10:00,9.36,9.44,9.36,9.43,198400.0,8.3685,8.44,8.3685,8.4311,198400.0
2009-03-04 13:20:00,9.43,9.43,9.39,9.42,186600.0,8.4311,8.4311,8.3953,8.4222,186600.0
2009-03-04 13:30:00,9.42,9.46,9.42,9.44,188400.0,8.4222,8.4579,8.4222,8.44,188400.0
2009-03-04 13:40:00,9.44,9.46,9.43,9.45,185000.0,8.44,8.4579,8.4311,8.449,185000.0
2009-03-04 13:50:00,9.46,9.46,9.44,9.44,104600.0,8.4579,8.4579,8.44,8.44,104600.0
2009-03-04 14:00:00,9.44,9.49,9.44,9.49,289200.0,8.44,8.4847,8.44,8.4847,289200.0
2009-03-04 14:10:00,9.48,9.5,9.47,9.49,317400.0,8.4758,8.4937,8.4669,8.4847,317400.0
2009-03-04 14:20:00,9.49,9.5,9.47,9.47,317400.0,8.4847,8.4937,8.4669,8.4669,317400.0
2009-03-04 14:30:00,9.47,9.51,9.47,9.49,278600.0,8.4669,8.5026,8.4669,8.4847,278600.0
2009-03-04 14:40:00,9.49,9.51,9.47,9.5,364600.0,8.4847,8.5026,8.4669,8.4937,364600.0
2009-03-04 14:50:00,9.5,9.53,9.49,9.53,418400.0,8.4937,8.5205,8.4847,8.5205,418400.0
2009-03-04 15:00:00,9.53,9.57,9.51,9.54,331000.0,8.5205,8.5563,8.5026,8.5295,331000.0
2009-03-04 15:10:00,9.54,9.6,9.53,9.59,587800.0,8.5295,8.5831,8.5205,8.5742,587800.0
2009-03-04 15:20:00,9.6,9.6,9.53,9.58,451000.0,8.5831,8.5831,8.5205,8.5652,451000.0
2009-03-04 15:30:00,9.58,9.59,9.51,9.53,498800.0,8.5652,8.5742,8.5026,8.5205,498800.0
2009-03-04 15:40:00,9.53,9.56,9.47,9.47,779600.0,8.5205,8.5473,8.4669,8.4669,779600.0
2009-03-04 15:50:00,9.47,9.51,9.43,9.44,1185400.0,8.4669,8.5026,8.4311,8.44,1185400.0
2009-03-05 09:30:00,9.21,9.35,9.2,9.33,461400.0,8.2344,8.3596,8.2255,8.3417,461400.0
2009-03-05 09:40:00,9.33,9.38,9.31,9.35,755000.0,8.3417,8.3864,8.3238,8.3596,755000.0
2009-03-05 09:50:00,9.35,9.37,9.3,9.3,738600.0,8.3596,8.3775,8.3149,8.3149,738600.0
2009-03-05 10:00:00,9.31,9.35,9.29,9.31,519600.0,8.3238,8.3596,8.3059,8.3238,519600.0
2009-03-05 10:10:00,9.31,9.33,9.29,9.32,244200.0,8.3238,8.3417,8.3059,8.3328,244200.0
2009-03-05 10:20:00,9.32,9.37,9.3,9.35,418200.0,8.3328,8.3775,8.3149,8.3596,418200.0
2009-03-05 10:30:00,9.35,9.38,9.31,9.36,1205400.0,8.3596,8.3864,8.3238,8.3685,1205400.0
2009-03-05 10:40:00,9.35,9.38,9.33,9.37,870600.0,8.3596,8.3864,8.3417,8.3775,870600.0
2009-03-05 10:50:00,9.37,9.38,9.34,9.34,683400.0,8.3775,8.3864,8.3506,8.3506,683400.0
2009-03-05 11:00:00,9.34,9.36,9.32,9.35,144800.0,8.3506,8.3685,8.3328,8.3596,144800.0
2009-03-05 11:10:00,9.35,9.37,9.29,9.29,416800.0,8.3596,8.3775,8.3059,8.3059,416800.0
2009-03-05 11:20:00,9.29,9.31,9.27,9.29,214000.0,8.3059,8.3238,8.2881,8.3059,214000.0
2009-03-05 11:30:00,9.29,9.32,9.29,9.31,167800.0,8.3059,8.3328,8.3059,8.3238,167800.0
2009-03-05 11:40:00,9.31,9.34,9.3,9.33,130600.0,8.3238,8.3506,8.3149,8.3417,130600.0
2009-03-05 11:50:00,9.33,9.34,9.29,9.29,355600.0,8.3417,8.3506,8.3059,8.3059,355600.0
2009-03-05 12:00:00,9.29,9.3,9.22,9.22,377800.0,8.3059,8.3149,8.2433,8.2433,377800.0
2009-03-05 12:10:00,9.22,9.25,9.19,9.25,320800.0,8.2433,8.2702,8.2165,8.2702,320800.0
2009-03-05 12:20:00,9.25,9.3,9.25,9.28,145600.0,8.2702,8.3149,8.2702,8.297,145600.0
2009-03-05 12:30:00,9.29,9.29,9.25,9.26,169200.0,8.3059,8.3059,8.2702,8.2791,169200.0
2009-03-05 12:40:00,9.26,9.28,9.24,9.24,578200.0,8.2791,8.297,8.2612,8.2612,578200.0
2009-03-05 12:50:00,9.24,9.25,9.24,9.25,241800.0,8.2612,8.2702,8.2612,8.2702,241800.0
2009-03-05 13:00:00,9.25,9.3,9.25,9.3,399800.0,8.2702,8.3149,8.2702,8.3149,399800.0
2009-03-05 13:10:00,9.3,9.34,9.29,9.34,111400.0,8.3149,8.3506,8.3059,8.3506,111400.0
2009-03-05 13:20:00,9.33,9.33,9.29,9.31,163600.0,8.3417,8.3417,8.3059,8.3238,163600.0
2009-03-05 13:30:00,9.31,9.33,9.3,9.3,312000.0,8.3238,8.3417,8.3149,8.3149,312000.0
2009-03-05 13:40:00,9.3,9.33,9.3,9.31,441800.0,8.3149,8.3417,8.3149,8.3238,441800.0
2009-03-05 13:50:00,9.31,9.33,9.29,9.3,235400.0,8.3238,8.3417,8.3059,8.3149,235400.0
2009-03-05 14:00:00,9.3,9.33,9.29,9.31,650000.0,8.3149,8.3417,8.3059,8.3238,650000.0
2009-03-05 14:10:00,9.31,9.33,9.28,9.31,200400.0,8.3238,8.3417,8.297,8.3238,200400.0
2009-03-05 14:20:00,9.31,9.31,9.24,9.26,461400.0,8.3238,8.3238,8.2612,8.2791,461400.0
2009-03-05 14:30:00,9.26,9.29,9.24,9.26,187400.0,8.2791,8.3059,8.2612,8.2791,187400.0
2009-03-05 14:40:00,9.26,9.26,9.22,9.23,143600.0,8.2791,8.2791,8.2433,8.2523,143600.0
2009-03-05 14:50:00,9.23,9.26,9.21,9.24,319000.0,8.2523,8.2791,8.2344,8.2612,319000.0
2009-03-05 15:00:00,9.24,9.33,9.24,9.3,325600.0,8.2612,8.3417,8.2612,8.3149,325600.0
2009-03-05 15:10:00,9.3,9.33,9.29,9.29,438400.0,8.3149,8.3417,8.3059,8.3059,438400.0
2009-03-05 15:20:00,9.29,9.31,9.26,9.28,285400.0,8.3059,8.3238,8.2791,8.297,285400.0
2009-03-05 15:30:00,9.28,9.29,9.2,9.21,461000.0,8.297,8.3059,8.2255,8.2344,461000.0
2009-03-05 15:40:00,9.21,9.29,9.19,9.26,593800.0,8.2344,8.3059,8.2165,8.2791,593800.0
2009-03-05 15:50:00,9.26,9.26,9.21,9.24,731200.0,8.2791,8.2791,8.2344,8.2612,731200.0
2009-03-06 09:30:00,9.23,9.34,9.2,9.26,275600.0,8.2523,8.3506,8.2255,8.2791,275600.0
2009-03-06 09:40:00,9.24,9.39,9.24,9.3,290400.0,8.2612,8.3953,8.2612,8.3149,290400.0
2009-03-06 09:50:00,9.29,9.3,9.22,9.24,173000.0,8.3059,8.3149,8.2433,8.2612,173000.0
2009-03-06 10:00:00,9.23,9.26,9.18,9.22,336200.0,8.2523,8.2791,8.2076,8.2433,336200.0
2009-03-06 10:10:00,9.23,9.25,9.21,9.22,503200.0,8.2523,8.2702,8.2344,8.2433,503200.0
2009-03-06 10:20:00,9.22,9.24,9.15,9.23,713200.0,8.2433,8.2612,8.1808,8.2523,713200.0
2009-03-06 10:30:00,9.24,9.26,9.13,9.15,338000.0,8.2612,8.2791,8.1629,8.1808,338000.0
2009-03-06 10:40:00,9.15,9.19,9.12,9.13,207200.0,8.1808,8.2165,8.1539,8.1629,207200.0
2009-03-06 10:50:00,9.13,9.13,9.02,9.05,453000.0,8.1629,8.1629,8.0645,8.0914,453000.0
2009-03-06 11:00:00,9.05,9.08,9.01,9.07,235000.0,8.0914,8.1182,8.0556,8.1092,235000.0
2009-03-06 11:10:00,9.07,9.12,9.06,9.06,170600.0,8.1092,8.1539,8.1003,8.1003,170600.0
2009-03-06 11:20:00,9.06,9.07,9.01,9.04,256400.0,8.1003,8.1092,8.0556,8.0824,256400.0
2009-03-06 11:30:00,9.03,9.09,9.03,9.06,266800.0,8.0735,8.1271,8.0735,8.1003,266800.0
2009-03-06 11:40:00,9.06,9.06,9.04,9.06,158200.0,8.1003,8.1003,8.0824,8.1003,158200.0
2009-03-06 11:50:00,9.06,9.11,9.06,9.07,140400.0,8.1003,8.145,8.1003,8.1092,140400.0
2009-03-06 12:00:00,9.08,9.16,9.07,9.14,269200.0,8.1182,8.1897,8.1092,8.1718,269200.0
2009-03-06 12:10:00,9.14,9.15,9.11,9.11,104200.0,8.1718,8.1808,8.145,8.145,104200.0
2009-03-06 12:20:00,9.11,9.13,9.08,9.09,79400.0,8.145,8.1629,8.1182,8.1271,79400.0
2009-03-06 12:30:00,9.09,9.12,9.06,9.08,111200.0,8.1271,8.1539,8.1003,8.1182,111200.0
2009-03-06 12:40:00,9.08,9.08,8.99,8.99,298000.0,8.1182,8.1182,8.0377,8.0377,298000.0
2009-03-06 12:50:00,9.0,9.07,8.99,9.06,202200.0,8.0467,8.1092,8.0377,8.1003,202200.0
2009-03-06 13:00:00,9.06,9.09,9.04,9.04,151200.0,8.1003,8.1271,8.0824,8.0824,151200.0
2009-03-06 13:10:00,9.04,9.06,8.99,9.0,102800.0,8.0824,8.1003,8.0377,8.0467,102800.0
2009-03-06 13:20:00,9.0,9.01,8.95,8.98,343800.0,8.0467,8.0556,8.0019,8.0288,343800.0
2009-03-06 13:30:00,8.97,8.99,8.95,8.96,150800.0,8.0198,8.0377,8.0019,8.0109,150800.0
2009-03-06 13:40:00,8.96,8.99,8.93,8.97,253800.0,8.0109,8.0377,7.9841,8.0198,253800.0
2009-03-06 13:50:00,8.97,8.97,8.94,8.96,221800.0,8.0198,8.0198,7.993,8.0109,221800.0
2009-03-06 14:00:00,8.96,9.05,8.96,9.05,359200.0,8.0109,8.0914,8.0109,8.0914,359200.0
2009-03-06 14:10:00,9.05,9.05,8.97,8.98,199800.0,8.0914,8.0914,8.0198,8.0288,199800.0
2009-03-06 14:20:00,8.99,9.01,8.96,9.01,151000.0,8.0377,8.0556,8.0109,8.0556,151000.0
2009-03-06 14:30:00,9.01,9.02,8.97,8.99,224800.0,8.0556,8.0645,8.0198,8.0377,224800.0
2009-03-06 14:40:00,8.99,8.99,8.93,8.94,286800.0,8.0377,8.0377,7.9841,7.993,286800.0
2009-03-06 14:50:00,8.94,8.96,8.92,8.93,228000.0,7.993,8.0109,7.9751,7.9841,228000.0
2009-03-06 15:00:00,8.93,8.96,8.91,8.92,225600.0,7.9841,8.0109,7.9662,7.9751,225600.0
2009-03-06 15:10:00,8.92,8.99,8.92,8.97,271400.0,7.9751,8.0377,7.9751,8.0198,271400.0
2009-03-06 15:20:00,8.97,8.97,8.93,8.96,309000.0,8.0198,8.0198,7.9841,8.0109,309000.0
2009-03-06 15:30:00,8.96,9.06,8.96,9.03,522200.0,8.0109,8.1003,8.0109,8.0735,522200.0
2009-03-06 15:40:00,9.03,9.15,9.03,9.09,1065400.0,8.0735,8.1808,8.0735,8.1271,1065400.0
2009-03-06 15:50:00,9.09,9.17,9.07,9.15,987400.0,8.1271,8.1986,8.1092,8.1808,987400.0
2009-03-09 09:30:00,9.11,9.18,8.75,9.14,199600.0,8.145,8.2076,7.8231,8.1718,199600.0
2009-03-09 09:40:00,9.15,9.25,9.11,9.24,208400.0,8.1808,8.2702,8.145,8.2612,208400.0
2009-03-09 09:50:00,9.24,9.24,9.13,9.13,194000.0,8.2612,8.2612,8.1629,8.1629,194000.0
2009-03-09 10:00:00,9.13,9.27,9.13,9.25,274400.0,8.1629,8.2881,8.1629,8.2702,274400.0
2009-03-09 10:10:00,9.25,9.31,9.25,9.26,289000.0,8.2702,8.3238,8.2702,8.2791,289000.0
2009-03-09 10:20:00,9.27,9.27,9.22,9.22,115600.0,8.2881,8.2881,8.2433,8.2433,115600.0
2009-03-09 10:30:00,9.22,9.26,9.17,9.21,198200.0,8.2433,8.2791,8.1986,8.2344,198200.0
2009-03-09 10:40:00,9.21,9.24,9.17,9.18,306400.0,8.2344,8.2612,8.1986,8.2076,306400.0
2009-03-09 10:50:00,9.17,9.18,9.09,9.09,255600.0,8.1986,8.2076,8.1271,8.1271,255600.0
2009-03-09 11:00:00,9.09,9.17,9.06,9.09,229400.0,8.1271,8.1986,8.1003,8.1271,229400.0
2009-03-09 11:10:00,9.09,9.14,9.09,9.11,106400.0,8.1271,8.1718,8.1271,8.145,106400.0
2009-03-09 11:20:00,9.11,9.15,9.08,9.14,149000.0,8.145,8.1808,8.1182,8.1718,149000.0
2009-03-09 11:30:00,9.15,9.17,9.11,9.15,244000.0,8.1808,8.1986,8.145,8.1808,244000.0
2009-03-09 11:40:00,9.14,9.14,9.1,9.12,153200.0,8.1718,8.1718,8.1361,8.1539,153200.0
2009-03-09 11:50:00,9.12,9.13,9.03,9.1,154600.0,8.1539,8.1629,8.0735,8.1361,154600.0
2009-03-09 12:00:00,9.09,9.11,9.06,9.08,131000.0,8.1271,8.145,8.1003,8.1182,131000.0
2009-03-09 12:10:00,9.07,9.13,9.06,9.11,177600.0,8.1092,8.1629,8.1003,8.145,177600.0
2009-03-09 12:20:00,9.12,9.13,9.06,9.07,164400.0,8.1539,8.1629,8.1003,8.1092,164400.0
2009-03-09 12:30:00,9.08,9.08,9.03,9.03,161800.0,8.1182,8.1182,8.0735,8.0735,161800.0
2009-03-09 12:40:00,9.03,9.06,9.02,9.06,252800.0,8.0735,8.1003,8.0645,8.1003,252800.0
2009-03-09 12:50:00,9.07,9.07,9.05,9.06,68800.0,8.1092,8.1092,8.0914,8.1003,68800.0
2009-03-09 13:00:00,9.06,9.06,8.98,8.98,157200.0,8.1003,8.1003,8.0288,8.0288,157200.0
2009-03-09 13:10:00,8.98,9.01,8.97,9.01,121200.0,8.0288,8.0556,8.0198,8.0556,121200.0
2009-03-09 13:20:00,9.01,9.01,8.96,8.97,140600.0,8.0556,8.0556,8.0109,8.0198,140600.0
2009-03-09 13:30:00,8.98,9.01,8.96,8.97,128000.0,8.0288,8.0556,8.0109,8.0198,128000.0
2009-03-09 13:40:00,8.97,9.03,8.97,9.03,89400.0,8.0198,8.0735,8.0198,8.0735,89400.0
2009-03-09 13:50:00,9.03,9.06,9.01,9.02,222800.0,8.0735,8.1003,8.0556,8.0645,222800.0
2009-03-09 14:00:00,9.03,9.09,9.01,9.06,268200.0,8.0735,8.1271,8.0556,8.1003,268200.0
2009-03-09 14:10:00,9.06,9.07,9.03,9.06,268800.0,8.1003,8.1092,8.0735,8.1003,268800.0
2009-03-09 14:20:00,9.05,9.06,8.99,9.02,254600.0,8.0914,8.1003,8.0377,8.0645,254600.0
2009-03-09 14:30:00,9.02,9.04,8.97,9.01,261600.0,8.0645,8.0824,8.0198,8.0556,261600.0
2009-03-09 14:40:00,9.01,9.08,8.99,9.06,279800.0,8.0556,8.1182,8.0377,8.1003,279800.0
2009-03-09 14:50:00,9.06,9.08,9.02,9.03,221400.0,8.1003,8.1182,8.0645,8.0735,221400.0
2009-03-09 15:00:00,9.03,9.06,9.01,9.06,238000.0,8.0735,8.1003,8.0556,8.1003,238000.0
2009-03-09 15:10:00,9.06,9.06,9.0,9.02,642400.0,8.1003,8.1003,8.0467,8.0645,642400.0
2009-03-09 15:20:00,9.01,9.06,9.01,9.05,272200.0,8.0556,8.1003,8.0556,8.0914,272200.0
2009-03-09 15:30:00,9.04,9.08,8.99,9.0,426000.0,8.0824,8.1182,8.0377,8.0467,426000.0
2009-03-09 15:40:00,9.01,9.03,8.99,8.99,461000.0,8.0556,8.0735,8.0377,8.0377,461000.0
2009-03-09 15:50:00,8.99,9.06,8.99,9.03,1555200.0,8.0377,8.1003,8.0377,8.0735,1555200.0
2009-03-10 09:30:00,9.2,9.36,9.03,9.31,439600.0,8.2255,8.3685,8.0735,8.3238,439600.0
2009-03-10 09:40:00,9.31,9.38,9.26,9.37,348800.0,8.3238,8.3864,8.2791,8.3775,348800.0
2009-03-10 09:50:00,9.37,9.44,9.34,9.35,403400.0,8.3775,8.44,8.3506,8.3596,403400.0
2009-03-10 10:00:00,9.35,9.44,9.33,9.43,393600.0,8.3596,8.44,8.3417,8.4311,393600.0
2009-03-10 10:10:00,9.43,9.57,9.42,9.49,626800.0,8.4311,8.5563,8.4222,8.4847,626800.0
2009-03-10 10:20:00,9.49,9.51,9.44,9.45,234000.0,8.4847,8.5026,8.44,8.449,234000.0
2009-03-10 10:30:00,9.45,9.51,9.44,9.46,460600.0,8.449,8.5026,8.44,8.4579,460600.0
2009-03-10 10:40:00,9.46,9.5,9.43,9.43,596600.0,8.4579,8.4937,8.4311,8.4311,596600.0
2009-03-10 10:50:00,9.43,9.45,9.4,9.41,527600.0,8.4311,8.449,8.4043,8.4132,527600.0
2009-03-10 11:00:00,9.4,9.4,9.35,9.36,232200.0,8.4043,8.4043,8.3596,8.3685,232200.0
2009-03-10 11:10:00,9.35,9.39,9.33,9.37,258200.0,8.3596,8.3953,8.3417,8.3775,258200.0
2009-03-10 11:20:00,9.37,9.42,9.36,9.41,577400.0,8.3775,8.4222,8.3685,8.4132,577400.0
2009-03-10 11:30:00,9.41,9.42,9.38,9.39,278200.0,8.4132,8.4222,8.3864,8.3953,278200.0
2009-03-10 11:40:00,9.4,9.42,9.38,9.39,334600.0,8.4043,8.4222,8.3864,8.3953,334600.0
2009-03-10 11:50:00,9.4,9.51,9.39,9.5,543400.0,8.4043,8.5026,8.3953,8.4937,543400.0
2009-03-10 12:00:00,9.51,9.52,9.44,9.45,495000.0,8.5026,8.5116,8.44,8.449,495000.0
2009-03-10 12:10:00,9.45,9.47,9.44,9.46,276000.0,8.449,8.4669,8.44,8.4579,276000.0
2009-03-10 12:20:00,9.46,9.47,9.44,9.47,203600.0,8.4579,8.4669,8.44,8.4669,203600.0
2009-03-10 12:30:00,9.47,9.48,9.44,9.45,243200.0,8.4669,8.4758,8.44,8.449,243200.0
2009-03-10 12:40:00,9.45,9.49,9.45,9.49,263200.0,8.449,8.4847,8.449,8.4847,263200.0
2009-03-10 12:50:00,9.49,9.53,9.47,9.47,493400.0,8.4847,8.5205,8.4669,8.4669,493400.0
2009-03-10 13:00:00,9.47,9.49,9.46,9.49,159800.0,8.4669,8.4847,8.4579,8.4847,159800.0
2009-03-10 13:10:00,9.49,9.54,9.49,9.51,216600.0,8.4847,8.5295,8.4847,8.5026,216600.0
2009-03-10 13:20:00,9.51,9.54,9.47,9.48,148200.0,8.5026,8.5295,8.4669,8.4758,148200.0
2009-03-10 13:30:00,9.49,9.57,9.48,9.55,284800.0,8.4847,8.5563,8.4758,8.5384,284800.0
2009-03-10 13:40:00,9.55,9.61,9.55,9.59,278400.0,8.5384,8.592,8.5384,8.5742,278400.0
2009-03-10 13:50:00,9.59,9.59,9.52,9.52,181000.0,8.5742,8.5742,8.5116,8.5116,181000.0
2009-03-10 14:00:00,9.52,9.55,9.52,9.52,358200.0,8.5116,8.5384,8.5116,8.5116,358200.0
2009-03-10 14:10:00,9.52,9.56,9.49,9.49,543400.0,8.5116,8.5473,8.4847,8.4847,543400.0
2009-03-10 14:20:00,9.5,9.53,9.47,9.51,319200.0,8.4937,8.5205,8.4669,8.5026,319200.0
2009-03-10 14:30:00,9.51,9.53,9.48,9.49,204800.0,8.5026,8.5205,8.4758,8.4847,204800.0
2009-03-10 14:40:00,9.49,9.49,9.45,9.46,381000.0,8.4847,8.4847,8.449,8.4579,381000.0
2009-03-10 14:50:00,9.45,9.49,9.44,9.49,484000.0,8.449,8.4847,8.44,8.4847,484000.0
2009-03-10 15:00:00,9.49,9.5,9.47,9.49,258000.0,8.4847,8.4937,8.4669,8.4847,258000.0
2009-03-10 15:10:00,9.49,9.52,9.47,9.49,363600.0,8.4847,8.5116,8.4669,8.4847,363600.0
2009-03-10 15:20:00,9.49,9.58,9.48,9.56,416400.0,8.4847,8.5652,8.4758,8.5473,416400.0
2009-03-10 15:30:00,9.56,9.59,9.54,9.57,453400.0,8.5473,8.5742,8.5295,8.5563,453400.0
2009-03-10 15:40:00,9.58,9.58,9.52,9.54,633000.0,8.5652,8.5652,8.5116,8.5295,633000.0
2009-03-10 15:50:00,9.54,9.58,9.54,9.56,1408400.0,8.5295,8.5652,8.5295,8.5473,1408400.0
2009-03-11 09:30:00,9.71,9.74,9.59,9.74,509000.0,8.6814,8.7083,8.5742,8.7083,509000.0
2009-03-11 09:40:00,9.74,9.87,9.73,9.82,464800.0,8.7083,8.8245,8.6993,8.7798,464800.0
2009-03-11 09:50:00,9.83,9.97,9.82,9.96,460600.0,8.7887,8.9139,8.7798,8.905,460600.0
2009-03-11 10:00:00,9.97,9.99,9.91,9.92,528000.0,8.9139,8.9318,8.8603,8.8692,528000.0
2009-03-11 10:10:00,9.92,9.92,9.86,9.88,201000.0,8.8692,8.8692,8.8156,8.8334,201000.0
2009-03-11 10:20:00,9.88,9.96,9.87,9.96,186000.0,8.8334,8.905,8.8245,8.905,186000.0
2009-03-11 10:30:00,9.96,9.97,9.9,9.95,440400.0,8.905,8.9139,8.8513,8.896,440400.0
2009-03-11 10:40:00,9.94,9.96,9.9,9.9,240600.0,8.8871,8.905,8.8513,8.8513,240600.0
2009-03-11 10:50:00,9.9,9.95,9.9,9.93,201000.0,8.8513,8.896,8.8513,8.8781,201000.0
2009-03-11 11:00:00,9.93,9.94,9.88,9.89,244000.0,8.8781,8.8871,8.8334,8.8424,244000.0
2009-03-11 11:10:00,9.89,9.92,9.88,9.89,191400.0,8.8424,8.8692,8.8334,8.8424,191400.0
2009-03-11 11:20:00,9.88,9.9,9.87,9.88,258000.0,8.8334,8.8513,8.8245,8.8334,258000.0
2009-03-11 11:30:00,9.88,9.9,9.87,9.89,241800.0,8.8334,8.8513,8.8245,8.8424,241800.0
2009-03-11 11:40:00,9.9,9.9,9.84,9.87,195600.0,8.8513,8.8513,8.7977,8.8245,195600.0
2009-03-11 11:50:00,9.87,9.94,9.87,9.93,198000.0,8.8245,8.8871,8.8245,8.8781,198000.0
2009-03-11 12:00:00,9.94,9.99,9.94,9.99,377800.0,8.8871,8.9318,8.8871,8.9318,377800.0
2009-03-11 12:10:00,9.99,9.99,9.96,9.97,230600.0,8.9318,8.9318,8.905,8.9139,230600.0
2009-03-11 12:20:00,9.97,9.97,9.92,9.95,143400.0,8.9139,8.9139,8.8692,8.896,143400.0
2009-03-11 12:30:00,9.95,9.99,9.94,9.94,242200.0,8.896,8.9318,8.8871,8.8871,242200.0
2009-03-11 12:40:00,9.94,9.95,9.93,9.93,139600.0,8.8871,8.896,8.8781,8.8781,139600.0
2009-03-11 12:50:00,9.93,9.95,9.92,9.92,126800.0,8.8781,8.896,8.8692,8.8692,126800.0
2009-03-11 13:00:00,9.92,9.94,9.91,9.93,126200.0,8.8692,8.8871,8.8603,8.8781,126200.0
2009-03-11 13:10:00,9.93,9.95,9.93,9.95,148600.0,8.8781,8.896,8.8781,8.896,148600.0
2009-03-11 13:20:00,9.95,9.95,9.87,9.87,169400.0,8.896,8.896,8.8245,8.8245,169400.0
2009-03-11 13:30:00,9.87,9.97,9.87,9.96,207800.0,8.8245,8.9139,8.8245,8.905,207800.0
2009-03-11 13:40:00,9.97,9.97,9.94,9.94,212400.0,8.9139,8.9139,8.8871,8.8871,212400.0
2009-03-11 13:50:00,9.94,9.94,9.9,9.94,154800.0,8.8871,8.8871,8.8513,8.8871,154800.0
2009-03-11 14:00:00,9.94,9.96,9.87,9.87,194200.0,8.8871,8.905,8.8245,8.8245,194200.0
2009-03-11 14:10:00,9.87,9.87,9.81,9.81,273000.0,8.8245,8.8245,8.7708,8.7708,273000.0
2009-03-11 14:20:00,9.81,9.83,9.8,9.81,239600.0,8.7708,8.7887,8.7619,8.7708,239600.0
2009-03-11 14:30:00,9.81,9.81,9.78,9.8,598200.0,8.7708,8.7708,8.744,8.7619,598200.0
2009-03-11 14:40:00,9.8,9.83,9.79,9.81,487600.0,8.7619,8.7887,8.753,8.7708,487600.0
2009-03-11 14:50:00,9.81,9.82,9.78,9.78,299600.0,8.7708,8.7798,8.744,8.744,299600.0
2009-03-11 15:00:00,9.78,9.86,9.78,9.85,472000.0,8.744,8.8156,8.744,8.8066,472000.0
2009-03-11 15:10:00,9.85,9.9,9.85,9.88,427000.0,8.8066,8.8513,8.8066,8.8334,427000.0
2009-03-11 15:20:00,9.88,9.9,9.86,9.87,469600.0,8.8334,8.8513,8.8156,8.8245,469600.0
2009-03-11 15:30:00,9.86,9.89,9.86,9.88,473800.0,8.8156,8.8424,8.8156,8.8334,473800.0
2009-03-11 15:40:00,9.88,9.9,9.85,9.87,515600.0,8.8334,8.8513,8.8066,8.8245,515600.0
2009-03-11 15:50:00,9.87,9.89,9.81,9.84,745000.0,8.8245,8.8424,8.7708,8.7977,745000.0
2009-03-12 09:30:00,9.85,9.99,9.83,9.89,417200.0,8.8066,8.9318,8.7887,8.8424,417200.0
2009-03-12 09:40:00,9.9,9.91,9.77,9.8,242200.0,8.8513,8.8603,8.7351,8.7619,242200.0
2009-03-12 09:50:00,9.79,9.93,9.77,9.93,322200.0,8.753,8.8781,8.7351,8.8781,322200.0
2009-03-12 10:00:00,9.92,10.06,9.92,10.06,490600.0,8.8692,8.9944,8.8692,8.9944,490600.0
2009-03-12 10:10:00,10.06,10.15,10.05,10.15,454800.0,8.9944,9.0748,8.9854,9.0748,454800.0
2009-03-12 10:20:00,10.15,10.28,10.15,10.26,647800.0,9.0748,9.1911,9.0748,9.1732,647800.0
2009-03-12 10:30:00,10.26,10.3,10.24,10.29,651600.0,9.1732,9.2089,9.1553,9.2,651600.0
2009-03-12 10:40:00,10.29,10.39,10.28,10.38,368200.0,9.2,9.2894,9.1911,9.2805,368200.0
2009-03-12 10:50:00,10.38,10.47,10.36,10.4,557400.0,9.2805,9.3609,9.2626,9.2984,557400.0
2009-03-12 11:00:00,10.38,10.43,10.24,10.29,447200.0,9.2805,9.3252,9.1553,9.2,447200.0
2009-03-12 11:10:00,10.29,10.3,10.26,10.26,454000.0,9.2,9.2089,9.1732,9.1732,454000.0
2009-03-12 11:20:00,10.26,10.33,10.22,10.29,473400.0,9.1732,9.2358,9.1374,9.2,473400.0
2009-03-12 11:30:00,10.29,10.32,10.29,10.31,144600.0,9.2,9.2268,9.2,9.2179,144600.0
2009-03-12 11:40:00,10.31,10.4,10.31,10.37,225600.0,9.2179,9.2984,9.2179,9.2715,225600.0
2009-03-12 11:50:00,10.36,10.38,10.34,10.34,120000.0,9.2626,9.2805,9.2447,9.2447,120000.0
2009-03-12 12:00:00,10.34,10.34,10.29,10.31,222800.0,9.2447,9.2447,9.2,9.2179,222800.0
2009-03-12 12:10:00,10.31,10.33,10.27,10.29,81200.0,9.2179,9.2358,9.1821,9.2,81200.0
2009-03-12 12:20:00,10.29,10.31,10.24,10.25,115400.0,9.2,9.2179,9.1553,9.1642,115400.0
2009-03-12 12:30:00,10.26,10.31,10.24,10.28,121400.0,9.1732,9.2179,9.1553,9.1911,121400.0
2009-03-12 12:40:00,10.28,10.3,10.22,10.26,126800.0,9.1911,9.2089,9.1374,9.1732,126800.0
2009-03-12 12:50:00,10.27,10.31,10.25,10.28,148200.0,9.1821,9.2179,9.1642,9.1911,148200.0
2009-03-12 13:00:00,10.28,10.34,10.24,10.33,304600.0,9.1911,9.2447,9.1553,9.2358,304600.0
2009-03-12 13:10:00,10.33,10.34,10.28,10.28,133400.0,9.2358,9.2447,9.1911,9.1911,133400.0
2009-03-12 13:20:00,10.28,10.33,10.27,10.28,131400.0,9.1911,9.2358,9.1821,9.1911,131400.0
2009-03-12 13:30:00,10.29,10.32,10.28,10.31,135000.0,9.2,9.2268,9.1911,9.2179,135000.0
2009-03-12 13:40:00,10.31,10.37,10.31,10.35,142200.0,9.2179,9.2715,9.2179,9.2536,142200.0
2009-03-12 13:50:00,10.35,10.37,10.32,10.33,140200.0,9.2536,9.2715,9.2268,9.2358,140200.0
2009-03-12 14:00:00,10.33,10.34,10.27,10.3,118800.0,9.2358,9.2447,9.1821,9.2089,118800.0
2009-03-12 14:10:00,10.3,10.38,10.3,10.36,214600.0,9.2089,9.2805,9.2089,9.2626,214600.0
2009-03-12 14:20:00,10.36,10.4,10.36,10.38,282600.0,9.2626,9.2984,9.2626,9.2805,282600.0
2009-03-12 14:30:00,10.38,10.39,10.35,10.36,159600.0,9.2805,9.2894,9.2536,9.2626,159600.0
2009-03-12 14:40:00,10.37,10.4,10.36,10.39,289600.0,9.2715,9.2984,9.2626,9.2894,289600.0
2009-03-12 14:50:00,10.39,10.4,10.37,10.37,281600.0,9.2894,9.2984,9.2715,9.2715,281600.0
2009-03-12 15:00:00,10.37,10.38,10.29,10.31,787600.0,9.2715,9.2805,9.2,9.2179,787600.0
2009-03-12 15:10:00,10.31,10.36,10.31,10.34,383000.0,9.2179,9.2626,9.2179,9.2447,383000.0
2009-03-12 15:20:00,10.35,10.36,10.31,10.33,386600.0,9.2536,9.2626,9.2179,9.2358,386600.0
2009-03-12 15:30:00,10.33,10.39,10.31,10.39,429400.0,9.2358,9.2894,9.2179,9.2894,429400.0
2009-03-12 15:40:00,10.39,10.4,10.37,10.39,519400.0,9.2894,9.2984,9.2715,9.2894,519400.0
2009-03-12 15:50:00,10.39,10.4,10.37,10.4,869800.0,9.2894,9.2984,9.2715,9.2984,869800.0
2009-03-13 09:30:00,10.31,10.4,10.26,10.35,167200.0,9.2179,9.2984,9.1732,9.2536,167200.0
2009-03-13 09:40:00,10.35,10.4,10.28,10.38,295800.0,9.2536,9.2984,9.1911,9.2805,295800.0
2009-03-13 09:50:00,10.37,10.45,10.34,10.42,261400.0,9.2715,9.3431,9.2447,9.3162,261400.0
2009-03-13 10:00:00,10.43,10.5,10.38,10.5,240400.0,9.3252,9.3878,9.2805,9.3878,240400.0
2009-03-13 10:10:00,10.5,10.5,10.46,10.49,230400.0,9.3878,9.3878,9.352,9.3788,230400.0
2009-03-13 10:20:00,10.5,10.51,10.4,10.42,523000.0,9.3878,9.3967,9.2984,9.3162,523000.0
2009-03-13 10:30:00,10.42,10.49,10.38,10.49,312400.0,9.3162,9.3788,9.2805,9.3788,312400.0
2009-03-13 10:40:00,10.49,10.6,10.48,10.58,464600.0,9.3788,9.4772,9.3699,9.4593,464600.0
2009-03-13 10:50:00,10.58,10.58,10.47,10.47,325600.0,9.4593,9.4593,9.3609,9.3609,325600.0
2009-03-13 11:00:00,10.47,10.52,10.47,10.5,219800.0,9.3609,9.4056,9.3609,9.3878,219800.0
2009-03-13 11:10:00,10.49,10.54,10.49,10.5,166200.0,9.3788,9.4235,9.3788,9.3878,166200.0
2009-03-13 11:20:00,10.5,10.53,10.49,10.5,355400.0,9.3878,9.4146,9.3788,9.3878,355400.0
2009-03-13 11:30:00,10.5,10.53,10.49,10.51,246200.0,9.3878,9.4146,9.3788,9.3967,246200.0
2009-03-13 11:40:00,10.5,10.5,10.43,10.43,118800.0,9.3878,9.3878,9.3252,9.3252,118800.0
2009-03-13 11:50:00,10.43,10.44,10.39,10.39,404200.0,9.3252,9.3341,9.2894,9.2894,404200.0
2009-03-13 12:00:00,10.38,10.43,10.38,10.43,377400.0,9.2805,9.3252,9.2805,9.3252,377400.0
2009-03-13 12:10:00,10.43,10.43,10.4,10.4,190800.0,9.3252,9.3252,9.2984,9.2984,190800.0
2009-03-13 12:20:00,10.4,10.44,10.38,10.42,439800.0,9.2984,9.3341,9.2805,9.3162,439800.0
2009-03-13 12:30:00,10.42,10.47,10.41,10.47,364600.0,9.3162,9.3609,9.3073,9.3609,364600.0
2009-03-13 12:40:00,10.47,10.51,10.45,10.46,368000.0,9.3609,9.3967,9.3431,9.352,368000.0
2009-03-13 12:50:00,10.46,10.46,10.43,10.45,273400.0,9.352,9.352,9.3252,9.3431,273400.0
2009-03-13 13:00:00,10.46,10.47,10.45,10.46,147200.0,9.352,9.3609,9.3431,9.352,147200.0
2009-03-13 13:10:00,10.47,10.51,10.45,10.5,272600.0,9.3609,9.3967,9.3431,9.3878,272600.0
2009-03-13 13:20:00,10.5,10.5,10.47,10.47,164200.0,9.3878,9.3878,9.3609,9.3609,164200.0
2009-03-13 13:30:00,10.47,10.47,10.42,10.43,92800.0,9.3609,9.3609,9.3162,9.3252,92800.0
2009-03-13 13:40:00,10.43,10.46,10.43,10.45,97000.0,9.3252,9.352,9.3252,9.3431,97000.0
2009-03-13 13:50:00,10.46,10.47,10.42,10.43,168800.0,9.352,9.3609,9.3162,9.3252,168800.0
2009-03-13 14:00:00,10.43,10.46,10.42,10.44,227200.0,9.3252,9.352,9.3162,9.3341,227200.0
2009-03-13 14:10:00,10.44,10.46,10.38,10.4,294600.0,9.3341,9.352,9.2805,9.2984,294600.0
2009-03-13 14:20:00,10.4,10.43,10.37,10.43,219600.0,9.2984,9.3252,9.2715,9.3252,219600.0
2009-03-13 14:30:00,10.43,10.49,10.42,10.47,151200.0,9.3252,9.3788,9.3162,9.3609,151200.0
2009-03-13 14:40:00,10.47,10.52,10.47,10.52,348600.0,9.3609,9.4056,9.3609,9.4056,348600.0
2009-03-13 14:50:00,10.52,10.53,10.47,10.49,209400.0,9.4056,9.4146,9.3609,9.3788,209400.0
2009-03-13 15:00:00,10.49,10.51,10.47,10.51,185200.0,9.3788,9.3967,9.3609,9.3967,185200.0
2009-03-13 15:10:00,10.51,10.51,10.48,10.5,167200.0,9.3967,9.3967,9.3699,9.3878,167200.0
2009-03-13 15:20:00,10.5,10.53,10.49,10.5,227400.0,9.3878,9.4146,9.3788,9.3878,227400.0
2009-03-13 15:30:00,10.51,10.51,10.44,10.47,477800.0,9.3967,9.3967,9.3341,9.3609,477800.0
2009-03-13 15:40:00,10.46,10.49,10.44,10.45,457800.0,9.352,9.3788,9.3341,9.3431,457800.0
2009-03-13 15:50:00,10.46,10.49,10.45,10.49,938600.0,9.352,9.3788,9.3431,9.3788,938600.0
2009-03-16 09:30:00,10.61,10.64,10.5,10.61,141800.0,9.4861,9.5129,9.3878,9.4861,141800.0
2009-03-16 09:40:00,10.61,10.65,10.56,10.63,255000.0,9.4861,9.5219,9.4414,9.504,255000.0
2009-03-16 09:50:00,10.63,10.65,10.57,10.62,179400.0,9.504,9.5219,9.4503,9.495,179400.0
2009-03-16 10:00:00,10.62,10.65,10.55,10.58,250800.0,9.495,9.5219,9.4325,9.4593,250800.0
2009-03-16 10:10:00,10.57,10.58,10.47,10.49,207000.0,9.4503,9.4593,9.3609,9.3788,207000.0
2009-03-16 10:20:00,10.49,10.55,10.47,10.51,160000.0,9.3788,9.4325,9.3609,9.3967,160000.0
2009-03-16 10:30:00,10.5,10.6,10.5,10.56,235000.0,9.3878,9.4772,9.3878,9.4414,235000.0
2009-03-16 10:40:00,10.57,10.61,10.56,10.6,174800.0,9.4503,9.4861,9.4414,9.4772,174800.0
2009-03-16 10:50:00,10.6,10.6,10.52,10.52,133400.0,9.4772,9.4772,9.4056,9.4056,133400.0
2009-03-16 11:00:00,10.53,10.59,10.52,10.58,115800.0,9.4146,9.4682,9.4056,9.4593,115800.0
2009-03-16 11:10:00,10.58,10.6,10.54,10.54,171200.0,9.4593,9.4772,9.4235,9.4235,171200.0
2009-03-16 11:20:00,10.54,10.59,10.49,10.59,322400.0,9.4235,9.4682,9.3788,9.4682,322400.0
2009-03-16 11:30:00,10.59,10.6,10.58,10.58,58400.0,9.4682,9.4772,9.4593,9.4593,58400.0
2009-03-16 11:40:00,10.58,10.6,10.58,10.59,72000.0,9.4593,9.4772,9.4593,9.4682,72000.0
2009-03-16 11:50:00,10.59,10.62,10.57,10.61,113000.0,9.4682,9.495,9.4503,9.4861,113000.0
2009-03-16 12:00:00,10.61,10.62,10.58,10.61,67600.0,9.4861,9.495,9.4593,9.4861,67600.0
2009-03-16 12:10:00,10.61,10.63,10.61,10.62,47000.0,9.4861,9.504,9.4861,9.495,47000.0
2009-03-16 12:20:00,10.62,10.63,10.62,10.63,90400.0,9.495,9.504,9.495,9.504,90400.0
2009-03-16 12:30:00,10.63,10.7,10.63,10.66,190400.0,9.504,9.5666,9.504,9.5308,190400.0
2009-03-16 12:40:00,10.67,10.68,10.67,10.68,31400.0,9.5398,9.5487,9.5398,9.5487,31400.0
2009-03-16 12:50:00,10.68,10.72,10.67,10.72,133800.0,9.5487,9.5845,9.5398,9.5845,133800.0
2009-03-16 13:00:00,10.72,10.72,10.66,10.67,196200.0,9.5845,9.5845,9.5308,9.5398,196200.0
2009-03-16 13:10:00,10.67,10.69,10.65,10.68,216800.0,9.5398,9.5576,9.5219,9.5487,216800.0
2009-03-16 13:20:00,10.68,10.69,10.63,10.66,156000.0,9.5487,9.5576,9.504,9.5308,156000.0
2009-03-16 13:30:00,10.66,10.7,10.65,10.7,86600.0,9.5308,9.5666,9.5219,9.5666,86600.0
2009-03-16 13:40:00,10.7,10.72,10.68,10.71,473200.0,9.5666,9.5845,9.5487,9.5755,473200.0
2009-03-16 13:50:00,10.7,10.72,10.63,10.64,218200.0,9.5666,9.5845,9.504,9.5129,218200.0
2009-03-16 14:00:00,10.64,10.64,10.6,10.6,177000.0,9.5129,9.5129,9.4772,9.4772,177000.0
2009-03-16 14:10:00,10.61,10.64,10.59,10.63,222200.0,9.4861,9.5129,9.4682,9.504,222200.0
2009-03-16 14:20:00,10.63,10.63,10.6,10.61,271600.0,9.504,9.504,9.4772,9.4861,271600.0
2009-03-16 14:30:00,10.61,10.62,10.55,10.58,485800.0,9.4861,9.495,9.4325,9.4593,485800.0
2009-03-16 14:40:00,10.57,10.6,10.56,10.59,358600.0,9.4503,9.4772,9.4414,9.4682,358600.0
2009-03-16 14:50:00,10.6,10.6,10.54,10.55,360400.0,9.4772,9.4772,9.4235,9.4325,360400.0
2009-03-16 15:00:00,10.55,10.57,10.49,10.49,408400.0,9.4325,9.4503,9.3788,9.3788,408400.0
2009-03-16 15:10:00,10.49,10.51,10.47,10.49,348200.0,9.3788,9.3967,9.3609,9.3788,348200.0
2009-03-16 15:20:00,10.48,10.49,10.42,10.48,306600.0,9.3699,9.3788,9.3162,9.3699,306600.0
2009-03-16 15:30:00,10.48,10.49,10.4,10.4,266400.0,9.3699,9.3788,9.2984,9.2984,266400.0
2009-03-16 15:40:00,10.41,10.45,10.38,10.43,381800.0,9.3073,9.3431,9.2805,9.3252,381800.0
2009-03-16 15:50:00,10.43,10.44,10.39,10.4,1045400.0,9.3252,9.3341,9.2894,9.2984,1045400.0
2009-03-17 09:30:00,10.54,10.56,10.42,10.48,152800.0,9.4235,9.4414,9.3162,9.3699,152800.0
2009-03-17 09:40:00,10.49,10.52,10.37,10.38,320200.0,9.3788,9.4056,9.2715,9.2805,320200.0
2009-03-17 09:50:00,10.37,10.52,10.37,10.42,260600.0,9.2715,9.4056,9.2715,9.3162,260600.0
2009-03-17 10:00:00,10.42,10.54,10.42,10.52,567200.0,9.3162,9.4235,9.3162,9.4056,567200.0
2009-03-17 10:10:00,10.52,10.59,10.46,10.54,232600.0,9.4056,9.4682,9.352,9.4235,232600.0
2009-03-17 10:20:00,10.54,10.62,10.51,10.52,241200.0,9.4235,9.495,9.3967,9.4056,241200.0
2009-03-17 10:30:00,10.51,10.53,10.47,10.5,158800.0,9.3967,9.4146,9.3609,9.3878,158800.0
2009-03-17 10:40:00,10.51,10.56,10.49,10.53,113200.0,9.3967,9.4414,9.3788,9.4146,113200.0
2009-03-17 10:50:00,10.53,10.59,10.52,10.58,102200.0,9.4146,9.4682,9.4056,9.4593,102200.0
2009-03-17 11:00:00,10.58,10.6,10.56,10.6,100800.0,9.4593,9.4772,9.4414,9.4772,100800.0
2009-03-17 11:10:00,10.6,10.62,10.55,10.56,112800.0,9.4772,9.495,9.4325,9.4414,112800.0
2009-03-17 11:20:00,10.55,10.59,10.54,10.54,142800.0,9.4325,9.4682,9.4235,9.4235,142800.0
2009-03-17 11:30:00,10.54,10.55,10.49,10.54,221400.0,9.4235,9.4325,9.3788,9.4235,221400.0
2009-03-17 11:40:00,10.54,10.56,10.52,10.54,103800.0,9.4235,9.4414,9.4056,9.4235,103800.0
2009-03-17 11:50:00,10.54,10.55,10.52,10.55,117800.0,9.4235,9.4325,9.4056,9.4325,117800.0
2009-03-17 12:00:00,10.55,10.56,10.53,10.54,101600.0,9.4325,9.4414,9.4146,9.4235,101600.0
2009-03-17 12:10:00,10.54,10.55,10.52,10.55,93800.0,9.4235,9.4325,9.4056,9.4325,93800.0
2009-03-17 12:20:00,10.55,10.58,10.54,10.56,140000.0,9.4325,9.4593,9.4235,9.4414,140000.0
2009-03-17 12:30:00,10.57,10.6,10.53,10.59,119200.0,9.4503,9.4772,9.4146,9.4682,119200.0
2009-03-17 12:40:00,10.58,10.65,10.58,10.6,138400.0,9.4593,9.5219,9.4593,9.4772,138400.0
2009-03-17 12:50:00,10.6,10.63,10.6,10.61,77800.0,9.4772,9.504,9.4772,9.4861,77800.0
2009-03-17 13:00:00,10.62,10.65,10.61,10.63,89400.0,9.495,9.5219,9.4861,9.504,89400.0
2009-03-17 13:10:00,10.64,10.7,10.63,10.67,128200.0,9.5129,9.5666,9.504,9.5398,128200.0
2009-03-17 13:20:00,10.67,10.72,10.65,10.66,164800.0,9.5398,9.5845,9.5219,9.5308,164800.0
2009-03-17 13:30:00,10.67,10.76,10.67,10.72,236400.0,9.5398,9.6202,9.5398,9.5845,236400.0
2009-03-17 13:40:00,10.72,10.74,10.69,10.72,168200.0,9.5845,9.6023,9.5576,9.5845,168200.0
2009-03-17 13:50:00,10.71,10.72,10.68,10.68,127600.0,9.5755,9.5845,9.5487,9.5487,127600.0
2009-03-17 14:00:00,10.68,10.69,10.65,10.68,110800.0,9.5487,9.5576,9.5219,9.5487,110800.0
2009-03-17 14:10:00,10.68,10.7,10.66,10.67,144600.0,9.5487,9.5666,9.5308,9.5398,144600.0
2009-03-17 14:20:00,10.68,10.7,10.62,10.63,138800.0,9.5487,9.5666,9.495,9.504,138800.0
2009-03-17 14:30:00,10.63,10.68,10.62,10.68,144600.0,9.504,9.5487,9.495,9.5487,144600.0
2009-03-17 14:40:00,10.68,10.75,10.67,10.75,175000.0,9.5487,9.6113,9.5398,9.6113,175000.0
2009-03-17 14:50:00,10.74,10.77,10.72,10.72,167000.0,9.6023,9.6292,9.5845,9.5845,167000.0
2009-03-17 15:00:00,10.72,10.83,10.71,10.83,245400.0,9.5845,9.6828,9.5755,9.6828,245400.0
2009-03-17 15:10:00,10.83,10.86,10.79,10.82,374200.0,9.6828,9.7096,9.647,9.6739,374200.0
2009-03-17 15:20:00,10.82,10.86,10.77,10.78,679000.0,9.6739,9.7096,9.6292,9.6381,679000.0
2009-03-17 15:30:00,10.77,10.8,10.75,10.79,659600.0,9.6292,9.656,9.6113,9.647,659600.0
2009-03-17 15:40:00,10.79,10.83,10.76,10.77,713200.0,9.647,9.6828,9.6202,9.6292,713200.0
2009-03-17 15:50:00,10.77,10.88,10.77,10.88,1235600.0,9.6292,9.7275,9.6292,9.7275,1235600.0
2009-03-18 09:30:00,10.86,10.87,10.74,10.79,228200.0,9.7096,9.7186,9.6023,9.647,228200.0
2009-03-18 09:40:00,10.8,10.83,10.76,10.8,295000.0,9.656,9.6828,9.6202,9.656,295000.0
2009-03-18 09:50:00,10.81,10.81,10.74,10.78,284600.0,9.6649,9.6649,9.6023,9.6381,284600.0
2009-03-18 10:00:00,10.78,10.88,10.76,10.81,353800.0,9.6381,9.7275,9.6202,9.6649,353800.0
2009-03-18 10:10:00,10.81,10.82,10.72,10.72,413600.0,9.6649,9.6739,9.5845,9.5845,413600.0
2009-03-18 10:20:00,10.72,10.74,10.69,10.72,221800.0,9.5845,9.6023,9.5576,9.5845,221800.0
2009-03-18 10:30:00,10.72,10.73,10.65,10.68,237000.0,9.5845,9.5934,9.5219,9.5487,237000.0
2009-03-18 10:40:00,10.68,10.71,10.65,10.68,483400.0,9.5487,9.5755,9.5219,9.5487,483400.0
2009-03-18 10:50:00,10.68,10.68,10.66,10.67,341600.0,9.5487,9.5487,9.5308,9.5398,341600.0
2009-03-18 11:00:00,10.67,10.7,10.67,10.69,366800.0,9.5398,9.5666,9.5398,9.5576,366800.0
2009-03-18 11:10:00,10.68,10.7,10.67,10.67,206800.0,9.5487,9.5666,9.5398,9.5398,206800.0
2009-03-18 11:20:00,10.68,10.69,10.63,10.63,365400.0,9.5487,9.5576,9.504,9.504,365400.0
2009-03-18 11:30:00,10.63,10.65,10.61,10.61,327200.0,9.504,9.5219,9.4861,9.4861,327200.0
2009-03-18 11:40:00,10.61,10.65,10.6,10.63,283000.0,9.4861,9.5219,9.4772,9.504,283000.0
2009-03-18 11:50:00,10.63,10.7,10.63,10.69,192200.0,9.504,9.5666,9.504,9.5576,192200.0
2009-03-18 12:00:00,10.69,10.75,10.69,10.75,344600.0,9.5576,9.6113,9.5576,9.6113,344600.0
2009-03-18 12:10:00,10.76,10.79,10.75,10.78,135800.0,9.6202,9.647,9.6113,9.6381,135800.0
2009-03-18 12:20:00,10.78,10.79,10.74,10.76,223600.0,9.6381,9.647,9.6023,9.6202,223600.0
2009-03-18 12:30:00,10.76,10.76,10.7,10.7,171200.0,9.6202,9.6202,9.5666,9.5666,171200.0
2009-03-18 12:40:00,10.7,10.74,10.69,10.73,90200.0,9.5666,9.6023,9.5576,9.5934,90200.0
2009-03-18 12:50:00,10.73,10.79,10.71,10.77,164800.0,9.5934,9.647,9.5755,9.6292,164800.0
2009-03-18 13:00:00,10.77,10.78,10.74,10.76,112000.0,9.6292,9.6381,9.6023,9.6202,112000.0
2009-03-18 13:10:00,10.76,10.77,10.74,10.74,58400.0,9.6202,9.6292,9.6023,9.6023,58400.0
2009-03-18 13:20:00,10.74,10.78,10.74,10.76,74200.0,9.6023,9.6381,9.6023,9.6202,74200.0
2009-03-18 13:30:00,10.77,10.79,10.76,10.79,91600.0,9.6292,9.647,9.6202,9.647,91600.0
2009-03-18 13:40:00,10.78,10.87,10.78,10.85,288000.0,9.6381,9.7186,9.6381,9.7007,288000.0
2009-03-18 13:50:00,10.84,10.86,10.82,10.84,101800.0,9.6917,9.7096,9.6739,9.6917,101800.0
2009-03-18 14:00:00,10.83,10.85,10.81,10.84,109400.0,9.6828,9.7007,9.6649,9.6917,109400.0
2009-03-18 14:10:00,10.84,10.99,10.84,10.93,324800.0,9.6917,9.8259,9.6917,9.7722,324800.0
2009-03-18 14:20:00,10.93,11.09,10.9,10.96,800600.0,9.7722,9.9153,9.7454,9.799,800600.0
2009-03-18 14:30:00,10.96,11.03,10.94,10.96,731600.0,9.799,9.8616,9.7812,9.799,731600.0
2009-03-18 14:40:00,10.96,11.03,10.94,11.01,513000.0,9.799,9.8616,9.7812,9.8437,513000.0
2009-03-18 14:50:00,11.01,11.06,10.99,11.03,503600.0,9.8437,9.8884,9.8259,9.8616,503600.0
2009-03-18 15:00:00,11.03,11.04,10.97,11.01,380600.0,9.8616,9.8706,9.808,9.8437,380600.0
2009-03-18 15:10:00,11.01,11.05,10.89,10.9,626800.0,9.8437,9.8795,9.7364,9.7454,626800.0
2009-03-18 15:20:00,10.9,10.92,10.78,10.84,747800.0,9.7454,9.7633,9.6381,9.6917,747800.0
2009-03-18 15:30:00,10.84,10.86,10.77,10.81,683200.0,9.6917,9.7096,9.6292,9.6649,683200.0
2009-03-18 15:40:00,10.8,10.9,10.8,10.89,929400.0,9.656,9.7454,9.656,9.7364,929400.0
2009-03-18 15:50:00,10.89,10.94,10.87,10.91,1202600.0,9.7364,9.7812,9.7186,9.7543,1202600.0
2009-03-19 09:30:00,11.12,11.12,10.9,10.95,265000.0,9.9421,9.9421,9.7454,9.7901,265000.0
2009-03-19 09:40:00,10.95,10.99,10.9,10.94,261400.0,9.7901,9.8259,9.7454,9.7812,261400.0
2009-03-19 09:50:00,10.94,10.94,10.81,10.81,513600.0,9.7812,9.7812,9.6649,9.6649,513600.0
2009-03-19 10:00:00,10.81,10.92,10.79,10.9,641600.0,9.6649,9.7633,9.647,9.7454,641600.0
2009-03-19 10:10:00,10.9,10.97,10.88,10.9,847600.0,9.7454,9.808,9.7275,9.7454,847600.0
2009-03-19 10:20:00,10.91,10.96,10.89,10.92,520200.0,9.7543,9.799,9.7364,9.7633,520200.0
2009-03-19 10:30:00,10.93,11.02,10.93,10.97,443800.0,9.7722,9.8527,9.7722,9.808,443800.0
2009-03-19 10:40:00,10.97,11.02,10.96,10.99,409800.0,9.808,9.8527,9.799,9.8259,409800.0
2009-03-19 10:50:00,11.0,11.0,10.91,10.93,204000.0,9.8348,9.8348,9.7543,9.7722,204000.0
2009-03-19 11:00:00,10.93,10.99,10.9,10.92,226600.0,9.7722,9.8259,9.7454,9.7633,226600.0
2009-03-19 11:10:00,10.92,10.93,10.88,10.9,180600.0,9.7633,9.7722,9.7275,9.7454,180600.0
2009-03-19 11:20:00,10.91,10.95,10.87,10.87,134600.0,9.7543,9.7901,9.7186,9.7186,134600.0
2009-03-19 11:30:00,10.87,10.9,10.87,10.88,196800.0,9.7186,9.7454,9.7186,9.7275,196800.0
2009-03-19 11:40:00,10.88,10.88,10.81,10.85,140600.0,9.7275,9.7275,9.6649,9.7007,140600.0
2009-03-19 11:50:00,10.85,10.85,10.79,10.81,294600.0,9.7007,9.7007,9.647,9.6649,294600.0
2009-03-19 12:00:00,10.81,10.85,10.81,10.81,129800.0,9.6649,9.7007,9.6649,9.6649,129800.0
2009-03-19 12:10:00,10.81,10.83,10.81,10.81,353200.0,9.6649,9.6828,9.6649,9.6649,353200.0
2009-03-19 12:20:00,10.81,10.84,10.78,10.84,107400.0,9.6649,9.6917,9.6381,9.6917,107400.0
2009-03-19 12:30:00,10.84,10.86,10.8,10.81,113400.0,9.6917,9.7096,9.656,9.6649,113400.0
2009-03-19 12:40:00,10.81,10.86,10.81,10.84,127200.0,9.6649,9.7096,9.6649,9.6917,127200.0
2009-03-19 12:50:00,10.84,10.85,10.8,10.83,184600.0,9.6917,9.7007,9.656,9.6828,184600.0
2009-03-19 13:00:00,10.83,10.85,10.79,10.8,129800.0,9.6828,9.7007,9.647,9.656,129800.0
2009-03-19 13:10:00,10.81,10.83,10.78,10.83,125000.0,9.6649,9.6828,9.6381,9.6828,125000.0
2009-03-19 13:20:00,10.83,10.87,10.82,10.85,223200.0,9.6828,9.7186,9.6739,9.7007,223200.0
2009-03-19 13:30:00,10.85,10.87,10.79,10.81,267800.0,9.7007,9.7186,9.647,9.6649,267800.0
2009-03-19 13:40:00,10.81,10.84,10.78,10.84,208800.0,9.6649,9.6917,9.6381,9.6917,208800.0
2009-03-19 13:50:00,10.84,10.85,10.81,10.83,178200.0,9.6917,9.7007,9.6649,9.6828,178200.0
2009-03-19 14:00:00,10.83,10.88,10.83,10.87,174000.0,9.6828,9.7275,9.6828,9.7186,174000.0
2009-03-19 14:10:00,10.87,10.88,10.84,10.85,95200.0,9.7186,9.7275,9.6917,9.7007,95200.0
2009-03-19 14:20:00,10.85,10.85,10.78,10.8,241800.0,9.7007,9.7007,9.6381,9.656,241800.0
2009-03-19 14:30:00,10.8,10.84,10.79,10.83,159200.0,9.656,9.6917,9.647,9.6828,159200.0
2009-03-19 14:40:00,10.82,10.84,10.79,10.81,193000.0,9.6739,9.6917,9.647,9.6649,193000.0
2009-03-19 14:50:00,10.8,10.82,10.77,10.81,379600.0,9.656,9.6739,9.6292,9.6649,379600.0
2009-03-19 15:00:00,10.81,10.86,10.8,10.81,412200.0,9.6649,9.7096,9.656,9.6649,412200.0
2009-03-19 15:10:00,10.8,10.83,10.77,10.81,220200.0,9.656,9.6828,9.6292,9.6649,220200.0
2009-03-19 15:20:00,10.81,10.83,10.79,10.83,171600.0,9.6649,9.6828,9.647,9.6828,171600.0
2009-03-19 15:30:00,10.83,10.87,10.81,10.81,321000.0,9.6828,9.7186,9.6649,9.6649,321000.0
2009-03-19 15:40:00,10.81,10.81,10.75,10.78,832800.0,9.6649,9.6649,9.6113,9.6381,832800.0
2009-03-19 15:50:00,10.79,10.81,10.75,10.79,517600.0,9.647,9.6649,9.6113,9.647,517600.0
2009-03-20 09:30:00,10.76,10.95,10.67,10.9,1923000.0,9.6202,9.7901,9.5398,9.7454,1923000.0
2009-03-20 09:40:00,10.9,10.92,10.84,10.85,355400.0,9.7454,9.7633,9.6917,9.7007,355400.0
2009-03-20 09:50:00,10.85,10.86,10.76,10.78,517400.0,9.7007,9.7096,9.6202,9.6381,517400.0
2009-03-20 10:00:00,10.78,10.81,10.74,10.8,237800.0,9.6381,9.6649,9.6023,9.656,237800.0
2009-03-20 10:10:00,10.79,10.8,10.74,10.74,136600.0,9.647,9.656,9.6023,9.6023,136600.0
2009-03-20 10:20:00,10.75,10.77,10.74,10.76,229000.0,9.6113,9.6292,9.6023,9.6202,229000.0
2009-03-20 10:30:00,10.76,10.76,10.71,10.72,128600.0,9.6202,9.6202,9.5755,9.5845,128600.0
2009-03-20 10:40:00,10.72,10.77,10.71,10.73,84800.0,9.5845,9.6292,9.5755,9.5934,84800.0
2009-03-20 10:50:00,10.74,10.75,10.7,10.72,152400.0,9.6023,9.6113,9.5666,9.5845,152400.0
2009-03-20 11:00:00,10.72,10.72,10.65,10.67,216200.0,9.5845,9.5845,9.5219,9.5398,216200.0
2009-03-20 11:10:00,10.67,10.67,10.59,10.62,412800.0,9.5398,9.5398,9.4682,9.495,412800.0
2009-03-20 11:20:00,10.63,10.63,10.56,10.61,183600.0,9.504,9.504,9.4414,9.4861,183600.0
2009-03-20 11:30:00,10.61,10.61,10.58,10.58,196200.0,9.4861,9.4861,9.4593,9.4593,196200.0
2009-03-20 11:40:00,10.58,10.59,10.52,10.55,321000.0,9.4593,9.4682,9.4056,9.4325,321000.0
2009-03-20 11:50:00,10.54,10.55,10.51,10.52,298200.0,9.4235,9.4325,9.3967,9.4056,298200.0
2009-03-20 12:00:00,10.52,10.52,10.49,10.49,333800.0,9.4056,9.4056,9.3788,9.3788,333800.0
2009-03-20 12:10:00,10.49,10.51,10.49,10.5,178800.0,9.3788,9.3967,9.3788,9.3878,178800.0
2009-03-20 12:20:00,10.5,10.51,10.48,10.5,185800.0,9.3878,9.3967,9.3699,9.3878,185800.0
2009-03-20 12:30:00,10.5,10.53,10.49,10.51,279200.0,9.3878,9.4146,9.3788,9.3967,279200.0
2009-03-20 12:40:00,10.51,10.52,10.46,10.46,181200.0,9.3967,9.4056,9.352,9.352,181200.0
2009-03-20 12:50:00,10.46,10.46,10.37,10.42,386200.0,9.352,9.352,9.2715,9.3162,386200.0
2009-03-20 13:00:00,10.42,10.44,10.4,10.4,118200.0,9.3162,9.3341,9.2984,9.2984,118200.0
2009-03-20 13:10:00,10.4,10.42,10.38,10.42,89400.0,9.2984,9.3162,9.2805,9.3162,89400.0
2009-03-20 13:20:00,10.42,10.42,10.37,10.38,143200.0,9.3162,9.3162,9.2715,9.2805,143200.0
2009-03-20 13:30:00,10.38,10.4,10.32,10.33,139600.0,9.2805,9.2984,9.2268,9.2358,139600.0
2009-03-20 13:40:00,10.33,10.35,10.31,10.31,165200.0,9.2358,9.2536,9.2179,9.2179,165200.0
2009-03-20 13:50:00,10.31,10.31,10.25,10.25,331000.0,9.2179,9.2179,9.1642,9.1642,331000.0
2009-03-20 14:00:00,10.25,10.25,10.22,10.23,236600.0,9.1642,9.1642,9.1374,9.1464,236600.0
2009-03-20 14:10:00,10.22,10.25,10.22,10.25,178200.0,9.1374,9.1642,9.1374,9.1642,178200.0
2009-03-20 14:20:00,10.24,10.26,10.24,10.26,282000.0,9.1553,9.1732,9.1553,9.1732,282000.0
2009-03-20 14:30:00,10.26,10.26,10.24,10.25,284800.0,9.1732,9.1732,9.1553,9.1642,284800.0
2009-03-20 14:40:00,10.25,10.26,10.21,10.25,351600.0,9.1642,9.1732,9.1285,9.1642,351600.0
2009-03-20 14:50:00,10.25,10.28,10.24,10.27,305200.0,9.1642,9.1911,9.1553,9.1821,305200.0
2009-03-20 15:00:00,10.27,10.31,10.27,10.31,256800.0,9.1821,9.2179,9.1821,9.2179,256800.0
2009-03-20 15:10:00,10.31,10.34,10.3,10.3,384800.0,9.2179,9.2447,9.2089,9.2089,384800.0
2009-03-20 15:20:00,10.3,10.36,10.3,10.34,381600.0,9.2089,9.2626,9.2089,9.2447,381600.0
2009-03-20 15:30:00,10.34,10.4,10.34,10.35,526200.0,9.2447,9.2984,9.2447,9.2536,526200.0
2009-03-20 15:40:00,10.36,10.37,10.27,10.28,531400.0,9.2626,9.2715,9.1821,9.1911,531400.0
2009-03-20 15:50:00,10.28,10.3,10.26,10.28,1008200.0,9.1911,9.2089,9.1732,9.1911,1008200.0
2009-03-23 09:30:00,10.54,10.63,10.47,10.5,238000.0,9.4235,9.504,9.3609,9.3878,238000.0
2009-03-23 09:40:00,10.51,10.52,10.38,10.47,215000.0,9.3967,9.4056,9.2805,9.3609,215000.0
2009-03-23 09:50:00,10.47,10.51,10.45,10.5,611200.0,9.3609,9.3967,9.3431,9.3878,611200.0
2009-03-23 10:00:00,10.5,10.53,10.47,10.5,727600.0,9.3878,9.4146,9.3609,9.3878,727600.0
2009-03-23 10:10:00,10.5,10.63,10.48,10.61,537200.0,9.3878,9.504,9.3699,9.4861,537200.0
2009-03-23 10:20:00,10.61,10.61,10.55,10.59,170600.0,9.4861,9.4861,9.4325,9.4682,170600.0
2009-03-23 10:30:00,10.59,10.63,10.58,10.59,424200.0,9.4682,9.504,9.4593,9.4682,424200.0
2009-03-23 10:40:00,10.59,10.62,10.56,10.61,305400.0,9.4682,9.495,9.4414,9.4861,305400.0
2009-03-23 10:50:00,10.61,10.65,10.59,10.64,456600.0,9.4861,9.5219,9.4682,9.5129,456600.0
2009-03-23 11:00:00,10.64,10.68,10.63,10.68,381800.0,9.5129,9.5487,9.504,9.5487,381800.0
2009-03-23 11:10:00,10.68,10.68,10.65,10.65,245400.0,9.5487,9.5487,9.5219,9.5219,245400.0
2009-03-23 11:20:00,10.65,10.65,10.63,10.65,254400.0,9.5219,9.5219,9.504,9.5219,254400.0
2009-03-23 11:30:00,10.65,10.66,10.63,10.65,274000.0,9.5219,9.5308,9.504,9.5219,274000.0
2009-03-23 11:40:00,10.65,10.65,10.63,10.65,276600.0,9.5219,9.5219,9.504,9.5219,276600.0
2009-03-23 11:50:00,10.65,10.69,10.65,10.67,433600.0,9.5219,9.5576,9.5219,9.5398,433600.0
2009-03-23 12:00:00,10.67,10.68,10.65,10.65,256800.0,9.5398,9.5487,9.5219,9.5219,256800.0
2009-03-23 12:10:00,10.66,10.7,10.65,10.67,174200.0,9.5308,9.5666,9.5219,9.5398,174200.0
2009-03-23 12:20:00,10.67,10.72,10.67,10.72,156400.0,9.5398,9.5845,9.5398,9.5845,156400.0
2009-03-23 12:30:00,10.72,10.74,10.71,10.73,135000.0,9.5845,9.6023,9.5755,9.5934,135000.0
2009-03-23 12:40:00,10.73,10.75,10.7,10.72,152600.0,9.5934,9.6113,9.5666,9.5845,152600.0
2009-03-23 12:50:00,10.72,10.72,10.65,10.65,181200.0,9.5845,9.5845,9.5219,9.5219,181200.0
2009-03-23 13:00:00,10.65,10.65,10.64,10.65,123600.0,9.5219,9.5219,9.5129,9.5219,123600.0
2009-03-23 13:10:00,10.64,10.65,10.63,10.63,312600.0,9.5129,9.5219,9.504,9.504,312600.0
2009-03-23 13:20:00,10.63,10.63,10.55,10.56,174800.0,9.504,9.504,9.4325,9.4414,174800.0
2009-03-23 13:30:00,10.56,10.58,10.53,10.55,273000.0,9.4414,9.4593,9.4146,9.4325,273000.0
2009-03-23 13:40:00,10.55,10.56,10.54,10.56,199000.0,9.4325,9.4414,9.4235,9.4414,199000.0
2009-03-23 13:50:00,10.56,10.58,10.51,10.55,237000.0,9.4414,9.4593,9.3967,9.4325,237000.0
2009-03-23 14:00:00,10.54,10.58,10.54,10.58,169000.0,9.4235,9.4593,9.4235,9.4593,169000.0
2009-03-23 14:10:00,10.58,10.58,10.51,10.55,180600.0,9.4593,9.4593,9.3967,9.4325,180600.0
2009-03-23 14:20:00,10.55,10.56,10.53,10.55,175000.0,9.4325,9.4414,9.4146,9.4325,175000.0
2009-03-23 14:30:00,10.55,10.6,10.55,10.6,278400.0,9.4325,9.4772,9.4325,9.4772,278400.0
2009-03-23 14:40:00,10.6,10.61,10.58,10.6,326200.0,9.4772,9.4861,9.4593,9.4772,326200.0
2009-03-23 14:50:00,10.6,10.65,10.59,10.64,425600.0,9.4772,9.5219,9.4682,9.5129,425600.0
2009-03-23 15:00:00,10.64,10.65,10.62,10.62,268400.0,9.5129,9.5219,9.495,9.495,268400.0
2009-03-23 15:10:00,10.62,10.64,10.62,10.64,664000.0,9.495,9.5129,9.495,9.5129,664000.0
2009-03-23 15:20:00,10.64,10.68,10.63,10.67,327400.0,9.5129,9.5487,9.504,9.5398,327400.0
2009-03-23 15:30:00,10.68,10.68,10.64,10.68,504800.0,9.5487,9.5487,9.5129,9.5487,504800.0
2009-03-23 15:40:00,10.68,10.7,10.65,10.68,892800.0,9.5487,9.5666,9.5219,9.5487,892800.0
2009-03-23 15:50:00,10.68,10.77,10.68,10.77,1201600.0,9.5487,9.6292,9.5487,9.6292,1201600.0
2009-03-24 09:30:00,10.56,10.77,10.49,10.49,372000.0,9.4414,9.6292,9.3788,9.3788,372000.0
2009-03-24 09:40:00,10.49,10.53,10.44,10.49,298000.0,9.3788,9.4146,9.3341,9.3788,298000.0
2009-03-24 09:50:00,10.49,10.51,10.44,10.5,451200.0,9.3788,9.3967,9.3341,9.3878,451200.0
2009-03-24 10:00:00,10.5,10.51,10.45,10.49,545800.0,9.3878,9.3967,9.3431,9.3788,545800.0
2009-03-24 10:10:00,10.49,10.49,10.4,10.4,608000.0,9.3788,9.3788,9.2984,9.2984,608000.0
2009-03-24 10:20:00,10.4,10.46,10.4,10.43,243200.0,9.2984,9.352,9.2984,9.3252,243200.0
2009-03-24 10:30:00,10.43,10.43,10.37,10.4,350000.0,9.3252,9.3252,9.2715,9.2984,350000.0
2009-03-24 10:40:00,10.4,10.4,10.38,10.4,362600.0,9.2984,9.2984,9.2805,9.2984,362600.0
2009-03-24 10:50:00,10.4,10.4,10.37,10.38,362400.0,9.2984,9.2984,9.2715,9.2805,362400.0
2009-03-24 11:00:00,10.38,10.38,10.32,10.37,318800.0,9.2805,9.2805,9.2268,9.2715,318800.0
2009-03-24 11:10:00,10.37,10.38,10.35,10.35,272800.0,9.2715,9.2805,9.2536,9.2536,272800.0
2009-03-24 11:20:00,10.35,10.36,10.34,10.35,287000.0,9.2536,9.2626,9.2447,9.2536,287000.0
2009-03-24 11:30:00,10.35,10.36,10.33,10.35,221000.0,9.2536,9.2626,9.2358,9.2536,221000.0
2009-03-24 11:40:00,10.35,10.35,10.34,10.35,181600.0,9.2536,9.2536,9.2447,9.2536,181600.0
2009-03-24 11:50:00,10.35,10.35,10.33,10.34,225600.0,9.2536,9.2536,9.2358,9.2447,225600.0
2009-03-24 12:00:00,10.34,10.34,10.27,10.29,270800.0,9.2447,9.2447,9.1821,9.2,270800.0
2009-03-24 12:10:00,10.28,10.31,10.28,10.3,308400.0,9.1911,9.2179,9.1911,9.2089,308400.0
2009-03-24 12:20:00,10.3,10.31,10.29,10.31,128400.0,9.2089,9.2179,9.2,9.2179,128400.0
2009-03-24 12:30:00,10.3,10.31,10.29,10.29,289000.0,9.2089,9.2179,9.2,9.2,289000.0
2009-03-24 12:40:00,10.3,10.3,10.29,10.3,186800.0,9.2089,9.2089,9.2,9.2089,186800.0
2009-03-24 12:50:00,10.3,10.35,10.3,10.34,728800.0,9.2089,9.2536,9.2089,9.2447,728800.0
2009-03-24 13:00:00,10.34,10.35,10.33,10.33,502600.0,9.2447,9.2536,9.2358,9.2358,502600.0
2009-03-24 13:10:00,10.34,10.35,10.31,10.33,285400.0,9.2447,9.2536,9.2179,9.2358,285400.0
2009-03-24 13:20:00,10.32,10.33,10.29,10.31,199200.0,9.2268,9.2358,9.2,9.2179,199200.0
2009-03-24 13:30:00,10.31,10.32,10.27,10.28,268800.0,9.2179,9.2268,9.1821,9.1911,268800.0
2009-03-24 13:40:00,10.28,10.28,10.23,10.25,375400.0,9.1911,9.1911,9.1464,9.1642,375400.0
2009-03-24 13:50:00,10.24,10.26,10.24,10.25,236400.0,9.1553,9.1732,9.1553,9.1642,236400.0
2009-03-24 14:00:00,10.25,10.26,10.24,10.25,268000.0,9.1642,9.1732,9.1553,9.1642,268000.0
2009-03-24 14:10:00,10.24,10.25,10.24,10.25,215800.0,9.1553,9.1642,9.1553,9.1642,215800.0
2009-03-24 14:20:00,10.25,10.25,10.22,10.22,235800.0,9.1642,9.1642,9.1374,9.1374,235800.0
2009-03-24 14:30:00,10.22,10.22,10.19,10.2,702200.0,9.1374,9.1374,9.1106,9.1195,702200.0
2009-03-24 14:40:00,10.21,10.22,10.2,10.2,392200.0,9.1285,9.1374,9.1195,9.1195,392200.0
2009-03-24 14:50:00,10.2,10.21,10.18,10.2,475000.0,9.1195,9.1285,9.1017,9.1195,475000.0
2009-03-24 15:00:00,10.2,10.21,10.19,10.19,511400.0,9.1195,9.1285,9.1106,9.1106,511400.0
2009-03-24 15:10:00,10.2,10.26,10.19,10.24,567600.0,9.1195,9.1732,9.1106,9.1553,567600.0
2009-03-24 15:20:00,10.24,10.28,10.24,10.26,463200.0,9.1553,9.1911,9.1553,9.1732,463200.0
2009-03-24 15:30:00,10.26,10.28,10.24,10.27,535200.0,9.1732,9.1911,9.1553,9.1821,535200.0
2009-03-24 15:40:00,10.27,10.3,10.22,10.22,640800.0,9.1821,9.2089,9.1374,9.1374,640800.0
2009-03-24 15:50:00,10.22,10.25,10.15,10.18,1254200.0,9.1374,9.1642,9.0748,9.1017,1254200.0
2009-03-25 09:30:00,10.12,10.44,10.12,10.41,659600.0,9.048,9.3341,9.048,9.3073,659600.0
2009-03-25 09:40:00,10.41,10.5,10.4,10.49,1034800.0,9.3073,9.3878,9.2984,9.3788,1034800.0
2009-03-25 09:50:00,10.49,10.49,10.43,10.46,698400.0,9.3788,9.3788,9.3252,9.352,698400.0
2009-03-25 10:00:00,10.46,10.5,10.45,10.49,701800.0,9.352,9.3878,9.3431,9.3788,701800.0
2009-03-25 10:10:00,10.49,10.51,10.46,10.5,741200.0,9.3788,9.3967,9.352,9.3878,741200.0
2009-03-25 10:20:00,10.5,10.5,10.42,10.44,535400.0,9.3878,9.3878,9.3162,9.3341,535400.0
2009-03-25 10:30:00,10.44,10.47,10.44,10.46,632600.0,9.3341,9.3609,9.3341,9.352,632600.0
2009-03-25 10:40:00,10.46,10.47,10.42,10.44,553600.0,9.352,9.3609,9.3162,9.3341,553600.0
2009-03-25 10:50:00,10.44,10.47,10.41,10.45,359000.0,9.3341,9.3609,9.3073,9.3431,359000.0
2009-03-25 11:00:00,10.45,10.47,10.44,10.45,630000.0,9.3431,9.3609,9.3341,9.3431,630000.0
2009-03-25 11:10:00,10.45,10.46,10.38,10.4,343200.0,9.3431,9.352,9.2805,9.2984,343200.0
2009-03-25 11:20:00,10.4,10.42,10.34,10.41,264400.0,9.2984,9.3162,9.2447,9.3073,264400.0
2009-03-25 11:30:00,10.41,10.43,10.38,10.43,130600.0,9.3073,9.3252,9.2805,9.3252,130600.0
2009-03-25 11:40:00,10.43,10.44,10.38,10.42,171600.0,9.3252,9.3341,9.2805,9.3162,171600.0
2009-03-25 11:50:00,10.42,10.45,10.42,10.43,264400.0,9.3162,9.3431,9.3162,9.3252,264400.0
2009-03-25 12:00:00,10.43,10.46,10.43,10.43,181000.0,9.3252,9.352,9.3252,9.3252,181000.0
2009-03-25 12:10:00,10.43,10.45,10.38,10.38,125800.0,9.3252,9.3431,9.2805,9.2805,125800.0
2009-03-25 12:20:00,10.38,10.38,10.27,10.33,301800.0,9.2805,9.2805,9.1821,9.2358,301800.0
2009-03-25 12:30:00,10.33,10.37,10.33,10.36,123200.0,9.2358,9.2715,9.2358,9.2626,123200.0
2009-03-25 12:40:00,10.36,10.4,10.36,10.38,165400.0,9.2626,9.2984,9.2626,9.2805,165400.0
2009-03-25 12:50:00,10.38,10.38,10.36,10.38,83000.0,9.2805,9.2805,9.2626,9.2805,83000.0
2009-03-25 13:00:00,10.37,10.41,10.37,10.38,87200.0,9.2715,9.3073,9.2715,9.2805,87200.0
2009-03-25 13:10:00,10.38,10.38,10.3,10.3,130800.0,9.2805,9.2805,9.2089,9.2089,130800.0
2009-03-25 13:20:00,10.3,10.33,10.29,10.3,212000.0,9.2089,9.2358,9.2,9.2089,212000.0
2009-03-25 13:30:00,10.3,10.33,10.29,10.3,230600.0,9.2089,9.2358,9.2,9.2089,230600.0
2009-03-25 13:40:00,10.29,10.31,10.26,10.3,167400.0,9.2,9.2179,9.1732,9.2089,167400.0
2009-03-25 13:50:00,10.3,10.31,10.28,10.28,431000.0,9.2089,9.2179,9.1911,9.1911,431000.0
2009-03-25 14:00:00,10.29,10.29,10.18,10.18,436000.0,9.2,9.2,9.1017,9.1017,436000.0
2009-03-25 14:10:00,10.19,10.24,10.19,10.22,118400.0,9.1106,9.1553,9.1106,9.1374,118400.0
2009-03-25 14:20:00,10.22,10.29,10.21,10.22,267800.0,9.1374,9.2,9.1285,9.1374,267800.0
2009-03-25 14:30:00,10.22,10.24,10.19,10.19,177400.0,9.1374,9.1553,9.1106,9.1106,177400.0
2009-03-25 14:40:00,10.19,10.2,10.13,10.16,386000.0,9.1106,9.1195,9.057,9.0838,386000.0
2009-03-25 14:50:00,10.16,10.21,10.15,10.15,367000.0,9.0838,9.1285,9.0748,9.0748,367000.0
2009-03-25 15:00:00,10.15,10.17,10.13,10.14,606000.0,9.0748,9.0927,9.057,9.0659,606000.0
2009-03-25 15:10:00,10.14,10.2,10.14,10.2,510200.0,9.0659,9.1195,9.0659,9.1195,510200.0
2009-03-25 15:20:00,10.2,10.28,10.2,10.28,386800.0,9.1195,9.1911,9.1195,9.1911,386800.0
2009-03-25 15:30:00,10.28,10.31,10.27,10.28,360800.0,9.1911,9.2179,9.1821,9.1911,360800.0
2009-03-25 15:40:00,10.28,10.28,10.24,10.25,631800.0,9.1911,9.1911,9.1553,9.1642,631800.0
2009-03-25 15:50:00,10.25,10.38,10.24,10.38,1852200.0,9.1642,9.2805,9.1553,9.2805,1852200.0
2009-03-26 09:30:00,10.5,10.57,10.4,10.44,222400.0,9.3878,9.4503,9.2984,9.3341,222400.0
2009-03-26 09:40:00,10.46,10.49,10.4,10.42,304400.0,9.352,9.3788,9.2984,9.3162,304400.0
2009-03-26 09:50:00,10.42,10.43,10.34,10.38,116200.0,9.3162,9.3252,9.2447,9.2805,116200.0
2009-03-26 10:00:00,10.38,10.51,10.38,10.49,214800.0,9.2805,9.3967,9.2805,9.3788,214800.0
2009-03-26 10:10:00,10.49,10.52,10.4,10.51,266000.0,9.3788,9.4056,9.2984,9.3967,266000.0
2009-03-26 10:20:00,10.52,10.56,10.51,10.51,192600.0,9.4056,9.4414,9.3967,9.3967,192600.0
2009-03-26 10:30:00,10.5,10.58,10.5,10.54,271600.0,9.3878,9.4593,9.3878,9.4235,271600.0
2009-03-26 10:40:00,10.54,10.56,10.53,10.54,116400.0,9.4235,9.4414,9.4146,9.4235,116400.0
2009-03-26 10:50:00,10.54,10.56,10.52,10.56,145000.0,9.4235,9.4414,9.4056,9.4414,145000.0
2009-03-26 11:00:00,10.55,10.59,10.55,10.58,106400.0,9.4325,9.4682,9.4325,9.4593,106400.0
2009-03-26 11:10:00,10.58,10.62,10.58,10.61,120000.0,9.4593,9.495,9.4593,9.4861,120000.0
2009-03-26 11:20:00,10.61,10.66,10.6,10.62,167400.0,9.4861,9.5308,9.4772,9.495,167400.0
2009-03-26 11:30:00,10.62,10.69,10.62,10.68,114000.0,9.495,9.5576,9.495,9.5487,114000.0
2009-03-26 11:40:00,10.68,10.71,10.65,10.67,149800.0,9.5487,9.5755,9.5219,9.5398,149800.0
2009-03-26 11:50:00,10.67,10.68,10.63,10.67,132800.0,9.5398,9.5487,9.504,9.5398,132800.0
2009-03-26 12:00:00,10.67,10.72,10.65,10.68,95200.0,9.5398,9.5845,9.5219,9.5487,95200.0
2009-03-26 12:10:00,10.68,10.71,10.65,10.71,117000.0,9.5487,9.5755,9.5219,9.5755,117000.0
2009-03-26 12:20:00,10.71,10.74,10.68,10.7,134800.0,9.5755,9.6023,9.5487,9.5666,134800.0
2009-03-26 12:30:00,10.7,10.74,10.66,10.69,185000.0,9.5666,9.6023,9.5308,9.5576,185000.0
2009-03-26 12:40:00,10.69,10.69,10.62,10.63,137600.0,9.5576,9.5576,9.495,9.504,137600.0
2009-03-26 12:50:00,10.63,10.65,10.63,10.63,214800.0,9.504,9.5219,9.504,9.504,214800.0
2009-03-26 13:00:00,10.63,10.74,10.63,10.72,237800.0,9.504,9.6023,9.504,9.5845,237800.0
2009-03-26 13:10:00,10.72,10.74,10.68,10.74,340000.0,9.5845,9.6023,9.5487,9.6023,340000.0
2009-03-26 13:20:00,10.74,10.81,10.72,10.8,293000.0,9.6023,9.6649,9.5845,9.656,293000.0
2009-03-26 13:30:00,10.8,10.82,10.77,10.77,249600.0,9.656,9.6739,9.6292,9.6292,249600.0
2009-03-26 13:40:00,10.78,10.79,10.72,10.77,362800.0,9.6381,9.647,9.5845,9.6292,362800.0
2009-03-26 13:50:00,10.77,10.82,10.77,10.78,201200.0,9.6292,9.6739,9.6292,9.6381,201200.0
2009-03-26 14:00:00,10.78,10.82,10.78,10.81,175200.0,9.6381,9.6739,9.6381,9.6649,175200.0
2009-03-26 14:10:00,10.8,10.82,10.78,10.8,190800.0,9.656,9.6739,9.6381,9.656,190800.0
2009-03-26 14:20:00,10.8,10.86,10.75,10.75,334800.0,9.656,9.7096,9.6113,9.6113,334800.0
2009-03-26 14:30:00,10.75,10.77,10.71,10.75,106800.0,9.6113,9.6292,9.5755,9.6113,106800.0
2009-03-26 14:40:00,10.75,10.79,10.74,10.77,182600.0,9.6113,9.647,9.6023,9.6292,182600.0
2009-03-26 14:50:00,10.77,10.77,10.72,10.73,437000.0,9.6292,9.6292,9.5845,9.5934,437000.0
2009-03-26 15:00:00,10.73,10.78,10.72,10.77,287800.0,9.5934,9.6381,9.5845,9.6292,287800.0
2009-03-26 15:10:00,10.76,10.78,10.72,10.72,303200.0,9.6202,9.6381,9.5845,9.5845,303200.0
2009-03-26 15:20:00,10.72,10.81,10.7,10.8,367200.0,9.5845,9.6649,9.5666,9.656,367200.0
2009-03-26 15:30:00,10.8,10.83,10.76,10.81,753000.0,9.656,9.6828,9.6202,9.6649,753000.0
2009-03-26 15:40:00,10.81,10.9,10.8,10.9,1063000.0,9.6649,9.7454,9.656,9.7454,1063000.0
2009-03-26 15:50:00,10.9,10.91,10.82,10.9,844400.0,9.7454,9.7543,9.6739,9.7454,844400.0
2009-03-27 09:30:00,10.22,10.33,10.04,10.08,1285400.0,9.1374,9.2358,8.9765,9.0122,1285400.0
2009-03-27 09:40:00,10.08,10.18,10.06,10.15,812200.0,9.0122,9.1017,8.9944,9.0748,812200.0
2009-03-27 09:50:00,10.15,10.15,10.02,10.03,856200.0,9.0748,9.0748,8.9586,8.9675,856200.0
2009-03-27 10:00:00,10.03,10.1,9.99,10.05,1121000.0,8.9675,9.0301,8.9318,8.9854,1121000.0
2009-03-27 10:10:00,10.05,10.1,10.04,10.05,447400.0,8.9854,9.0301,8.9765,8.9854,447400.0
2009-03-27 10:20:00,10.04,10.08,10.03,10.05,569000.0,8.9765,9.0122,8.9675,8.9854,569000.0
2009-03-27 10:30:00,10.05,10.15,10.04,10.15,425000.0,8.9854,9.0748,8.9765,9.0748,425000.0
2009-03-27 10:40:00,10.15,10.22,10.13,10.15,635600.0,9.0748,9.1374,9.057,9.0748,635600.0
2009-03-27 10:50:00,10.15,10.19,10.11,10.13,638200.0,9.0748,9.1106,9.0391,9.057,638200.0
2009-03-27 11:00:00,10.13,10.16,10.1,10.13,786400.0,9.057,9.0838,9.0301,9.057,786400.0
2009-03-27 11:10:00,10.13,10.2,10.12,10.17,278600.0,9.057,9.1195,9.048,9.0927,278600.0
2009-03-27 11:20:00,10.17,10.21,10.17,10.21,460200.0,9.0927,9.1285,9.0927,9.1285,460200.0
2009-03-27 11:30:00,10.2,10.24,10.2,10.24,334600.0,9.1195,9.1553,9.1195,9.1553,334600.0
2009-03-27 11:40:00,10.24,10.33,10.24,10.31,494200.0,9.1553,9.2358,9.1553,9.2179,494200.0
2009-03-27 11:50:00,10.31,10.31,10.2,10.2,580600.0,9.2179,9.2179,9.1195,9.1195,580600.0
2009-03-27 12:00:00,10.2,10.24,10.2,10.24,293800.0,9.1195,9.1553,9.1195,9.1553,293800.0
2009-03-27 12:10:00,10.24,10.24,10.18,10.2,329800.0,9.1553,9.1553,9.1017,9.1195,329800.0
2009-03-27 12:20:00,10.2,10.2,10.16,10.18,227400.0,9.1195,9.1195,9.0838,9.1017,227400.0
2009-03-27 12:30:00,10.18,10.23,10.18,10.21,153600.0,9.1017,9.1464,9.1017,9.1285,153600.0
2009-03-27 12:40:00,10.21,10.27,10.21,10.25,211800.0,9.1285,9.1821,9.1285,9.1642,211800.0
2009-03-27 12:50:00,10.25,10.28,10.21,10.22,292800.0,9.1642,9.1911,9.1285,9.1374,292800.0
2009-03-27 13:00:00,10.22,10.22,10.13,10.13,399600.0,9.1374,9.1374,9.057,9.057,399600.0
2009-03-27 13:10:00,10.13,10.16,10.11,10.13,262600.0,9.057,9.0838,9.0391,9.057,262600.0
2009-03-27 13:20:00,10.13,10.15,10.13,10.14,148200.0,9.057,9.0748,9.057,9.0659,148200.0
2009-03-27 13:30:00,10.13,10.19,10.13,10.13,139400.0,9.057,9.1106,9.057,9.057,139400.0
2009-03-27 13:40:00,10.13,10.15,10.11,10.11,422000.0,9.057,9.0748,9.0391,9.0391,422000.0
2009-03-27 13:50:00,10.11,10.12,10.06,10.07,508200.0,9.0391,9.048,8.9944,9.0033,508200.0
2009-03-27 14:00:00,10.07,10.09,10.05,10.08,525600.0,9.0033,9.0212,8.9854,9.0122,525600.0
2009-03-27 14:10:00,10.08,10.1,10.06,10.1,123600.0,9.0122,9.0301,8.9944,9.0301,123600.0
2009-03-27 14:20:00,10.1,10.14,10.09,10.09,191200.0,9.0301,9.0659,9.0212,9.0212,191200.0
2009-03-27 14:30:00,10.09,10.1,10.06,10.07,287400.0,9.0212,9.0301,8.9944,9.0033,287400.0
2009-03-27 14:40:00,10.07,10.09,10.04,10.07,216800.0,9.0033,9.0212,8.9765,9.0033,216800.0
2009-03-27 14:50:00,10.06,10.11,10.06,10.11,215800.0,8.9944,9.0391,8.9944,9.0391,215800.0
2009-03-27 15:00:00,10.11,10.15,10.09,10.1,239800.0,9.0391,9.0748,9.0212,9.0301,239800.0
2009-03-27 15:10:00,10.1,10.12,10.08,10.09,256800.0,9.0301,9.048,9.0122,9.0212,256800.0
2009-03-27 15:20:00,10.09,10.1,10.06,10.06,256600.0,9.0212,9.0301,8.9944,8.9944,256600.0
2009-03-27 15:30:00,10.06,10.08,10.04,10.04,569800.0,8.9944,9.0122,8.9765,8.9765,569800.0
2009-03-27 15:40:00,10.04,10.09,10.03,10.06,345200.0,8.9765,9.0212,8.9675,8.9944,345200.0
2009-03-27 15:50:00,10.06,10.09,10.03,10.06,781600.0,8.9944,9.0212,8.9675,8.9944,781600.0
2009-03-30 09:30:00,9.91,9.99,9.76,9.83,418400.0,8.8603,8.9318,8.7261,8.7887,418400.0
2009-03-30 09:40:00,9.82,9.86,9.71,9.81,204800.0,8.7798,8.8156,8.6814,8.7708,204800.0
2009-03-30 09:50:00,9.82,9.9,9.79,9.9,133400.0,8.7798,8.8513,8.753,8.8513,133400.0
2009-03-30 10:00:00,9.89,9.93,9.86,9.9,333800.0,8.8424,8.8781,8.8156,8.8513,333800.0
2009-03-30 10:10:00,9.9,9.97,9.9,9.95,338600.0,8.8513,8.9139,8.8513,8.896,338600.0
2009-03-30 10:20:00,9.95,9.97,9.92,9.96,231200.0,8.896,8.9139,8.8692,8.905,231200.0
2009-03-30 10:30:00,9.96,9.96,9.86,9.87,284600.0,8.905,8.905,8.8156,8.8245,284600.0
2009-03-30 10:40:00,9.87,9.9,9.87,9.9,159400.0,8.8245,8.8513,8.8245,8.8513,159400.0
2009-03-30 10:50:00,9.9,9.97,9.89,9.96,216600.0,8.8513,8.9139,8.8424,8.905,216600.0
2009-03-30 11:00:00,9.96,9.96,9.88,9.9,177200.0,8.905,8.905,8.8334,8.8513,177200.0
2009-03-30 11:10:00,9.9,9.97,9.9,9.96,212200.0,8.8513,8.9139,8.8513,8.905,212200.0
2009-03-30 11:20:00,9.96,10.02,9.96,9.97,454000.0,8.905,8.9586,8.905,8.9139,454000.0
2009-03-30 11:30:00,9.97,9.97,9.94,9.97,243600.0,8.9139,8.9139,8.8871,8.9139,243600.0
2009-03-30 11:40:00,9.97,10.04,9.96,10.02,212400.0,8.9139,8.9765,8.905,8.9586,212400.0
2009-03-30 11:50:00,10.02,10.02,9.97,9.99,162400.0,8.9586,8.9586,8.9139,8.9318,162400.0
2009-03-30 12:00:00,9.99,10.02,9.99,10.01,292600.0,8.9318,8.9586,8.9318,8.9497,292600.0
2009-03-30 12:10:00,10.01,10.06,9.99,10.04,137400.0,8.9497,8.9944,8.9318,8.9765,137400.0
2009-03-30 12:20:00,10.05,10.13,10.04,10.13,380800.0,8.9854,9.057,8.9765,9.057,380800.0
2009-03-30 12:30:00,10.13,10.13,10.08,10.12,194000.0,9.057,9.057,9.0122,9.048,194000.0
2009-03-30 12:40:00,10.11,10.11,10.07,10.07,80400.0,9.0391,9.0391,9.0033,9.0033,80400.0
2009-03-30 12:50:00,10.07,10.07,10.02,10.03,127400.0,9.0033,9.0033,8.9586,8.9675,127400.0
2009-03-30 13:00:00,10.03,10.03,10.0,10.0,97600.0,8.9675,8.9675,8.9407,8.9407,97600.0
2009-03-30 13:10:00,10.0,10.02,9.99,10.01,262800.0,8.9407,8.9586,8.9318,8.9497,262800.0
2009-03-30 13:20:00,10.01,10.02,9.99,10.0,296400.0,8.9497,8.9586,8.9318,8.9407,296400.0
2009-03-30 13:30:00,10.0,10.0,9.95,9.95,306600.0,8.9407,8.9407,8.896,8.896,306600.0
2009-03-30 13:40:00,9.95,9.96,9.92,9.94,263600.0,8.896,8.905,8.8692,8.8871,263600.0
2009-03-30 13:50:00,9.93,9.97,9.93,9.96,121200.0,8.8781,8.9139,8.8781,8.905,121200.0
2009-03-30 14:00:00,9.96,10.0,9.94,10.0,91200.0,8.905,8.9407,8.8871,8.9407,91200.0
2009-03-30 14:10:00,10.0,10.05,10.0,10.04,160600.0,8.9407,8.9854,8.9407,8.9765,160600.0
2009-03-30 14:20:00,10.04,10.05,9.99,9.99,194000.0,8.9765,8.9854,8.9318,8.9318,194000.0
2009-03-30 14:30:00,9.99,10.01,9.96,9.99,198600.0,8.9318,8.9497,8.905,8.9318,198600.0
2009-03-30 14:40:00,9.99,9.99,9.96,9.97,184000.0,8.9318,8.9318,8.905,8.9139,184000.0
2009-03-30 14:50:00,9.97,10.0,9.94,9.95,238200.0,8.9139,8.9407,8.8871,8.896,238200.0
2009-03-30 15:00:00,9.95,10.0,9.93,10.0,373600.0,8.896,8.9407,8.8781,8.9407,373600.0
2009-03-30 15:10:00,10.0,10.05,9.99,10.03,358000.0,8.9407,8.9854,8.9318,8.9675,358000.0
2009-03-30 15:20:00,10.03,10.08,10.02,10.05,504800.0,8.9675,9.0122,8.9586,8.9854,504800.0
2009-03-30 15:30:00,10.05,10.09,10.03,10.03,308600.0,8.9854,9.0212,8.9675,8.9675,308600.0
2009-03-30 15:40:00,10.03,10.05,10.0,10.03,368800.0,8.9675,8.9854,8.9407,8.9675,368800.0
2009-03-30 15:50:00,10.03,10.09,10.03,10.06,587400.0,8.9675,9.0212,8.9675,8.9944,587400.0
2009-03-31 09:30:00,10.15,10.3,10.14,10.16,259800.0,9.0748,9.2089,9.0659,9.0838,259800.0
2009-03-31 09:40:00,10.15,10.19,10.09,10.17,342600.0,9.0748,9.1106,9.0212,9.0927,342600.0
2009-03-31 09:50:00,10.17,10.18,10.13,10.14,162200.0,9.0927,9.1017,9.057,9.0659,162200.0
2009-03-31 10:00:00,10.13,10.26,10.12,10.22,342800.0,9.057,9.1732,9.048,9.1374,342800.0
2009-03-31 10:10:00,10.22,10.23,10.17,10.19,134600.0,9.1374,9.1464,9.0927,9.1106,134600.0
2009-03-31 10:20:00,10.2,10.31,10.19,10.29,441400.0,9.1195,9.2179,9.1106,9.2,441400.0
2009-03-31 10:30:00,10.29,10.35,10.21,10.31,577200.0,9.2,9.2536,9.1285,9.2179,577200.0
2009-03-31 10:40:00,10.31,10.33,10.3,10.31,203000.0,9.2179,9.2358,9.2089,9.2179,203000.0
2009-03-31 10:50:00,10.3,10.31,10.28,10.31,295800.0,9.2089,9.2179,9.1911,9.2179,295800.0
2009-03-31 11:00:00,10.31,10.38,10.31,10.38,226600.0,9.2179,9.2805,9.2179,9.2805,226600.0
2009-03-31 11:10:00,10.38,10.4,10.35,10.38,412400.0,9.2805,9.2984,9.2536,9.2805,412400.0
2009-03-31 11:20:00,10.38,10.43,10.37,10.42,350600.0,9.2805,9.3252,9.2715,9.3162,350600.0
2009-03-31 11:30:00,10.43,10.45,10.4,10.44,234400.0,9.3252,9.3431,9.2984,9.3341,234400.0
2009-03-31 11:40:00,10.43,10.49,10.42,10.49,215600.0,9.3252,9.3788,9.3162,9.3788,215600.0
2009-03-31 11:50:00,10.49,10.5,10.42,10.43,174200.0,9.3788,9.3878,9.3162,9.3252,174200.0
2009-03-31 12:00:00,10.42,10.43,10.38,10.38,105600.0,9.3162,9.3252,9.2805,9.2805,105600.0
2009-03-31 12:10:00,10.38,10.44,10.38,10.43,124800.0,9.2805,9.3341,9.2805,9.3252,124800.0
2009-03-31 12:20:00,10.43,10.44,10.4,10.41,110600.0,9.3252,9.3341,9.2984,9.3073,110600.0
2009-03-31 12:30:00,10.41,10.41,10.4,10.4,74400.0,9.3073,9.3073,9.2984,9.2984,74400.0
2009-03-31 12:40:00,10.4,10.44,10.4,10.43,232800.0,9.2984,9.3341,9.2984,9.3252,232800.0
2009-03-31 12:50:00,10.44,10.5,10.43,10.49,257400.0,9.3341,9.3878,9.3252,9.3788,257400.0
2009-03-31 13:00:00,10.49,10.58,10.49,10.54,720000.0,9.3788,9.4593,9.3788,9.4235,720000.0
2009-03-31 13:10:00,10.54,10.55,10.5,10.52,257200.0,9.4235,9.4325,9.3878,9.4056,257200.0
2009-03-31 13:20:00,10.52,10.55,10.52,10.53,179400.0,9.4056,9.4325,9.4056,9.4146,179400.0
2009-03-31 13:30:00,10.53,10.56,10.53,10.54,276400.0,9.4146,9.4414,9.4146,9.4235,276400.0
2009-03-31 13:40:00,10.54,10.56,10.54,10.55,147400.0,9.4235,9.4414,9.4235,9.4325,147400.0
2009-03-31 13:50:00,10.55,10.55,10.52,10.55,283000.0,9.4325,9.4325,9.4056,9.4325,283000.0
2009-03-31 14:00:00,10.55,10.58,10.55,10.56,141000.0,9.4325,9.4593,9.4325,9.4414,141000.0
2009-03-31 14:10:00,10.56,10.62,10.56,10.6,225200.0,9.4414,9.495,9.4414,9.4772,225200.0
2009-03-31 14:20:00,10.6,10.6,10.56,10.6,231800.0,9.4772,9.4772,9.4414,9.4772,231800.0
2009-03-31 14:30:00,10.6,10.62,10.59,10.62,152200.0,9.4772,9.495,9.4682,9.495,152200.0
2009-03-31 14:40:00,10.62,10.62,10.6,10.62,97200.0,9.495,9.495,9.4772,9.495,97200.0
2009-03-31 14:50:00,10.62,10.63,10.59,10.6,139400.0,9.495,9.504,9.4682,9.4772,139400.0
2009-03-31 15:00:00,10.6,10.6,10.55,10.56,655600.0,9.4772,9.4772,9.4325,9.4414,655600.0
2009-03-31 15:10:00,10.56,10.57,10.54,10.56,320400.0,9.4414,9.4503,9.4235,9.4414,320400.0
2009-03-31 15:20:00,10.56,10.56,10.54,10.55,200400.0,9.4414,9.4414,9.4235,9.4325,200400.0
2009-03-31 15:30:00,10.55,10.55,10.43,10.49,736400.0,9.4325,9.4325,9.3252,9.3788,736400.0
2009-03-31 15:40:00,10.5,10.51,10.38,10.38,821600.0,9.3878,9.3967,9.2805,9.2805,821600.0
2009-03-31 15:50:00,10.39,10.46,10.38,10.4,1292600.0,9.2894,9.352,9.2805,9.2984,1292600.0
2009-04-01 09:30:00,10.38,10.38,10.18,10.22,261800.0,9.2805,9.2805,9.1017,9.1374,261800.0
2009-04-01 09:40:00,10.22,10.27,10.18,10.26,421400.0,9.1374,9.1821,9.1017,9.1732,421400.0
2009-04-01 09:50:00,10.26,10.34,10.24,10.31,552200.0,9.1732,9.2447,9.1553,9.2179,552200.0
2009-04-01 10:00:00,10.31,10.38,10.3,10.38,391800.0,9.2179,9.2805,9.2089,9.2805,391800.0
2009-04-01 10:10:00,10.38,10.49,10.38,10.49,443800.0,9.2805,9.3788,9.2805,9.3788,443800.0
2009-04-01 10:20:00,10.49,10.57,10.42,10.42,680000.0,9.3788,9.4503,9.3162,9.3162,680000.0
2009-04-01 10:30:00,10.42,10.5,10.4,10.5,180400.0,9.3162,9.3878,9.2984,9.3878,180400.0
2009-04-01 10:40:00,10.5,10.59,10.5,10.53,326000.0,9.3878,9.4682,9.3878,9.4146,326000.0
2009-04-01 10:50:00,10.54,10.57,10.51,10.54,333600.0,9.4235,9.4503,9.3967,9.4235,333600.0
2009-04-01 11:00:00,10.54,10.55,10.49,10.5,297800.0,9.4235,9.4325,9.3788,9.3878,297800.0
2009-04-01 11:10:00,10.5,10.51,10.46,10.49,254800.0,9.3878,9.3967,9.352,9.3788,254800.0
2009-04-01 11:20:00,10.49,10.52,10.46,10.5,81200.0,9.3788,9.4056,9.352,9.3878,81200.0
2009-04-01 11:30:00,10.5,10.55,10.47,10.5,156600.0,9.3878,9.4325,9.3609,9.3878,156600.0
2009-04-01 11:40:00,10.5,10.51,10.47,10.47,122000.0,9.3878,9.3967,9.3609,9.3609,122000.0
2009-04-01 11:50:00,10.47,10.5,10.46,10.49,63400.0,9.3609,9.3878,9.352,9.3788,63400.0
2009-04-01 12:00:00,10.49,10.53,10.49,10.53,93000.0,9.3788,9.4146,9.3788,9.4146,93000.0
2009-04-01 12:10:00,10.53,10.56,10.52,10.55,118800.0,9.4146,9.4414,9.4056,9.4325,118800.0
2009-04-01 12:20:00,10.55,10.56,10.54,10.54,126800.0,9.4325,9.4414,9.4235,9.4235,126800.0
2009-04-01 12:30:00,10.54,10.59,10.54,10.58,272000.0,9.4235,9.4682,9.4235,9.4593,272000.0
2009-04-01 12:40:00,10.58,10.61,10.56,10.6,262200.0,9.4593,9.4861,9.4414,9.4772,262200.0
2009-04-01 12:50:00,10.61,10.61,10.52,10.54,438200.0,9.4861,9.4861,9.4056,9.4235,438200.0
2009-04-01 13:00:00,10.54,10.56,10.52,10.53,307400.0,9.4235,9.4414,9.4056,9.4146,307400.0
2009-04-01 13:10:00,10.53,10.53,10.47,10.49,513800.0,9.4146,9.4146,9.3609,9.3788,513800.0
2009-04-01 13:20:00,10.49,10.52,10.49,10.49,112600.0,9.3788,9.4056,9.3788,9.3788,112600.0
2009-04-01 13:30:00,10.49,10.51,10.46,10.5,256800.0,9.3788,9.3967,9.352,9.3878,256800.0
2009-04-01 13:40:00,10.51,10.54,10.49,10.51,223600.0,9.3967,9.4235,9.3788,9.3967,223600.0
2009-04-01 13:50:00,10.51,10.55,10.49,10.54,294400.0,9.3967,9.4325,9.3788,9.4235,294400.0
2009-04-01 14:00:00,10.54,10.61,10.5,10.61,325600.0,9.4235,9.4861,9.3878,9.4861,325600.0
2009-04-01 14:10:00,10.61,10.63,10.59,10.63,290800.0,9.4861,9.504,9.4682,9.504,290800.0
2009-04-01 14:20:00,10.63,10.63,10.6,10.61,177800.0,9.504,9.504,9.4772,9.4861,177800.0
2009-04-01 14:30:00,10.61,10.65,10.61,10.62,163400.0,9.4861,9.5219,9.4861,9.495,163400.0
2009-04-01 14:40:00,10.62,10.63,10.56,10.59,157000.0,9.495,9.504,9.4414,9.4682,157000.0
2009-04-01 14:50:00,10.59,10.63,10.59,10.62,306000.0,9.4682,9.504,9.4682,9.495,306000.0
2009-04-01 15:00:00,10.62,10.63,10.55,10.56,400600.0,9.495,9.504,9.4325,9.4414,400600.0
2009-04-01 15:10:00,10.56,10.56,10.47,10.55,748200.0,9.4414,9.4414,9.3609,9.4325,748200.0
2009-04-01 15:20:00,10.55,10.6,10.54,10.58,291600.0,9.4325,9.4772,9.4235,9.4593,291600.0
2009-04-01 15:30:00,10.58,10.65,10.56,10.63,595400.0,9.4593,9.5219,9.4414,9.504,595400.0
2009-04-01 15:40:00,10.63,10.65,10.61,10.61,435600.0,9.504,9.5219,9.4861,9.4861,435600.0
2009-04-01 15:50:00,10.61,10.65,10.61,10.63,980600.0,9.4861,9.5219,9.4861,9.504,980600.0
2009-04-02 09:30:00,10.75,11.01,10.75,10.94,257800.0,9.6113,9.8437,9.6113,9.7812,257800.0
2009-04-02 09:40:00,10.94,11.01,10.88,10.96,239000.0,9.7812,9.8437,9.7275,9.799,239000.0
2009-04-02 09:50:00,10.96,11.06,10.93,11.04,377600.0,9.799,9.8884,9.7722,9.8706,377600.0
2009-04-02 10:00:00,11.03,11.08,11.01,11.06,305200.0,9.8616,9.9063,9.8437,9.8884,305200.0
2009-04-02 10:10:00,11.06,11.13,11.04,11.09,310400.0,9.8884,9.951,9.8706,9.9153,310400.0
2009-04-02 10:20:00,11.09,11.12,11.06,11.07,175600.0,9.9153,9.9421,9.8884,9.8974,175600.0
2009-04-02 10:30:00,11.08,11.21,11.07,11.19,273600.0,9.9063,10.0226,9.8974,10.0047,273600.0
2009-04-02 10:40:00,11.18,11.28,11.15,11.25,384800.0,9.9957,10.0851,9.9689,10.0583,384800.0
2009-04-02 10:50:00,11.25,11.29,11.22,11.29,307000.0,10.0583,10.0941,10.0315,10.0941,307000.0
2009-04-02 11:00:00,11.29,11.3,11.25,11.28,358600.0,10.0941,10.103,10.0583,10.0851,358600.0
2009-04-02 11:10:00,11.28,11.31,11.28,11.3,286200.0,10.0851,10.112,10.0851,10.103,286200.0
2009-04-02 11:20:00,11.3,11.38,11.3,11.37,263000.0,10.103,10.1745,10.103,10.1656,263000.0
2009-04-02 11:30:00,11.37,11.38,11.35,11.38,323200.0,10.1656,10.1745,10.1477,10.1745,323200.0
2009-04-02 11:40:00,11.38,11.4,11.34,11.37,293200.0,10.1745,10.1924,10.1388,10.1656,293200.0
2009-04-02 11:50:00,11.37,11.37,11.29,11.33,387600.0,10.1656,10.1656,10.0941,10.1298,387600.0
2009-04-02 12:00:00,11.33,11.34,11.28,11.3,208600.0,10.1298,10.1388,10.0851,10.103,208600.0
2009-04-02 12:10:00,11.3,11.31,11.25,11.27,278800.0,10.103,10.112,10.0583,10.0762,278800.0
2009-04-02 12:20:00,11.27,11.29,11.25,11.26,303800.0,10.0762,10.0941,10.0583,10.0673,303800.0
2009-04-02 12:30:00,11.25,11.26,11.22,11.26,189200.0,10.0583,10.0673,10.0315,10.0673,189200.0
2009-04-02 12:40:00,11.26,11.26,11.22,11.24,244800.0,10.0673,10.0673,10.0315,10.0494,244800.0
2009-04-02 12:50:00,11.24,11.28,11.2,11.2,273400.0,10.0494,10.0851,10.0136,10.0136,273400.0
2009-04-02 13:00:00,11.2,11.2,11.17,11.19,159800.0,10.0136,10.0136,9.9868,10.0047,159800.0
2009-04-02 13:10:00,11.19,11.19,11.15,11.17,109000.0,10.0047,10.0047,9.9689,9.9868,109000.0
2009-04-02 13:20:00,11.17,11.17,11.12,11.15,218400.0,9.9868,9.9868,9.9421,9.9689,218400.0
2009-04-02 13:30:00,11.15,11.15,11.06,11.08,426800.0,9.9689,9.9689,9.8884,9.9063,426800.0
2009-04-02 13:40:00,11.06,11.09,11.04,11.08,380400.0,9.8884,9.9153,9.8706,9.9063,380400.0
2009-04-02 13:50:00,11.08,11.17,11.07,11.14,528600.0,9.9063,9.9868,9.8974,9.96,528600.0
2009-04-02 14:00:00,11.15,11.17,11.11,11.13,183600.0,9.9689,9.9868,9.9331,9.951,183600.0
2009-04-02 14:10:00,11.13,11.18,11.13,11.16,152200.0,9.951,9.9957,9.951,9.9778,152200.0
2009-04-02 14:20:00,11.15,11.22,11.15,11.21,99400.0,9.9689,10.0315,9.9689,10.0226,99400.0
2009-04-02 14:30:00,11.21,11.24,11.21,11.23,156000.0,10.0226,10.0494,10.0226,10.0404,156000.0
2009-04-02 14:40:00,11.24,11.26,11.22,11.22,240800.0,10.0494,10.0673,10.0315,10.0315,240800.0
2009-04-02 14:50:00,11.22,11.24,11.13,11.14,443200.0,10.0315,10.0494,9.951,9.96,443200.0
2009-04-02 15:00:00,11.14,11.19,11.1,11.13,437400.0,9.96,10.0047,9.9242,9.951,437400.0
2009-04-02 15:10:00,11.13,11.2,11.12,11.14,432000.0,9.951,10.0136,9.9421,9.96,432000.0
2009-04-02 15:20:00,11.14,11.2,11.12,11.17,635400.0,9.96,10.0136,9.9421,9.9868,635400.0
2009-04-02 15:30:00,11.17,11.18,11.06,11.08,550000.0,9.9868,9.9957,9.8884,9.9063,550000.0
2009-04-02 15:40:00,11.07,11.09,11.02,11.06,755600.0,9.8974,9.9153,9.8527,9.8884,755600.0
2009-04-02 15:50:00,11.06,11.09,11.03,11.08,978200.0,9.8884,9.9153,9.8616,9.9063,978200.0
2009-04-03 09:30:00,11.06,11.29,10.97,11.02,257400.0,9.8884,10.0941,9.808,9.8527,257400.0
2009-04-03 09:40:00,11.02,11.12,10.99,11.11,492000.0,9.8527,9.9421,9.8259,9.9331,492000.0
2009-04-03 09:50:00,11.11,11.22,11.11,11.2,487200.0,9.9331,10.0315,9.9331,10.0136,487200.0
2009-04-03 10:00:00,11.19,11.21,11.04,11.09,481600.0,10.0047,10.0226,9.8706,9.9153,481600.0
2009-04-03 10:10:00,11.08,11.13,11.08,11.08,119400.0,9.9063,9.951,9.9063,9.9063,119400.0
2009-04-03 10:20:00,11.08,11.14,11.04,11.13,130400.0,9.9063,9.96,9.8706,9.951,130400.0
2009-04-03 10:30:00,11.13,11.14,11.06,11.09,102400.0,9.951,9.96,9.8884,9.9153,102400.0
2009-04-03 10:40:00,11.09,11.11,11.02,11.05,171000.0,9.9153,9.9331,9.8527,9.8795,171000.0
2009-04-03 10:50:00,11.05,11.1,11.04,11.08,102000.0,9.8795,9.9242,9.8706,9.9063,102000.0
2009-04-03 11:00:00,11.08,11.14,11.08,11.11,116600.0,9.9063,9.96,9.9063,9.9331,116600.0
2009-04-03 11:10:00,11.12,11.12,11.06,11.09,119200.0,9.9421,9.9421,9.8884,9.9153,119200.0
2009-04-03 11:20:00,11.08,11.14,11.08,11.13,168000.0,9.9063,9.96,9.9063,9.951,168000.0
2009-04-03 11:30:00,11.13,11.13,11.1,11.12,255800.0,9.951,9.951,9.9242,9.9421,255800.0
2009-04-03 11:40:00,11.13,11.17,11.13,11.17,123000.0,9.951,9.9868,9.951,9.9868,123000.0
2009-04-03 11:50:00,11.17,11.24,11.17,11.24,555400.0,9.9868,10.0494,9.9868,10.0494,555400.0
2009-04-03 12:00:00,11.23,11.27,11.22,11.22,452200.0,10.0404,10.0762,10.0315,10.0315,452200.0
2009-04-03 12:10:00,11.22,11.31,11.22,11.3,225800.0,10.0315,10.112,10.0315,10.103,225800.0
2009-04-03 12:20:00,11.3,11.32,11.26,11.31,126600.0,10.103,10.1209,10.0673,10.112,126600.0
2009-04-03 12:30:00,11.31,11.34,11.3,11.3,156600.0,10.112,10.1388,10.103,10.103,156600.0
2009-04-03 12:40:00,11.3,11.32,11.24,11.24,110800.0,10.103,10.1209,10.0494,10.0494,110800.0
2009-04-03 12:50:00,11.25,11.27,11.24,11.27,77200.0,10.0583,10.0762,10.0494,10.0762,77200.0
2009-04-03 13:00:00,11.27,11.31,11.26,11.31,146200.0,10.0762,10.112,10.0673,10.112,146200.0
2009-04-03 13:10:00,11.31,11.36,11.29,11.34,233600.0,10.112,10.1567,10.0941,10.1388,233600.0
2009-04-03 13:20:00,11.35,11.35,11.28,11.33,168800.0,10.1477,10.1477,10.0851,10.1298,168800.0
2009-04-03 13:30:00,11.34,11.35,11.32,11.33,113400.0,10.1388,10.1477,10.1209,10.1298,113400.0
2009-04-03 13:40:00,11.32,11.35,11.3,11.33,304600.0,10.1209,10.1477,10.103,10.1298,304600.0
2009-04-03 13:50:00,11.33,11.36,11.32,11.34,146800.0,10.1298,10.1567,10.1209,10.1388,146800.0
2009-04-03 14:00:00,11.34,11.35,11.29,11.3,171600.0,10.1388,10.1477,10.0941,10.103,171600.0
2009-04-03 14:10:00,11.3,11.35,11.3,11.34,152400.0,10.103,10.1477,10.103,10.1388,152400.0
2009-04-03 14:20:00,11.34,11.38,11.33,11.38,169800.0,10.1388,10.1745,10.1298,10.1745,169800.0
2009-04-03 14:30:00,11.38,11.43,11.35,11.42,545200.0,10.1745,10.2192,10.1477,10.2103,545200.0
2009-04-03 14:40:00,11.42,11.44,11.41,11.43,433000.0,10.2103,10.2282,10.2014,10.2192,433000.0
2009-04-03 14:50:00,11.43,11.44,11.41,11.42,320800.0,10.2192,10.2282,10.2014,10.2103,320800.0
2009-04-03 15:00:00,11.42,11.43,11.31,11.32,517200.0,10.2103,10.2192,10.112,10.1209,517200.0
2009-04-03 15:10:00,11.33,11.35,11.28,11.31,237600.0,10.1298,10.1477,10.0851,10.112,237600.0
2009-04-03 15:20:00,11.31,11.34,11.29,11.31,304600.0,10.112,10.1388,10.0941,10.112,304600.0
2009-04-03 15:30:00,11.31,11.34,11.29,11.31,366400.0,10.112,10.1388,10.0941,10.112,366400.0
2009-04-03 15:40:00,11.31,11.37,11.3,11.34,381600.0,10.112,10.1656,10.103,10.1388,381600.0
2009-04-03 15:50:00,11.34,11.41,11.34,11.38,679400.0,10.1388,10.2014,10.1388,10.1745,679400.0
2009-04-06 09:30:00,11.22,11.4,11.11,11.17,182600.0,10.0315,10.1924,9.9331,9.9868,182600.0
2009-04-06 09:40:00,11.15,11.2,11.12,11.15,294400.0,9.9689,10.0136,9.9421,9.9689,294400.0
2009-04-06 09:50:00,11.14,11.27,11.14,11.26,236000.0,9.96,10.0762,9.96,10.0673,236000.0
2009-04-06 10:00:00,11.26,11.3,11.23,11.29,226600.0,10.0673,10.103,10.0404,10.0941,226600.0
2009-04-06 10:10:00,11.29,11.34,11.27,11.33,417800.0,10.0941,10.1388,10.0762,10.1298,417800.0
2009-04-06 10:20:00,11.31,11.35,11.25,11.25,276000.0,10.112,10.1477,10.0583,10.0583,276000.0
2009-04-06 10:30:00,11.25,11.3,11.22,11.3,202000.0,10.0583,10.103,10.0315,10.103,202000.0
2009-04-06 10:40:00,11.3,11.35,11.25,11.33,455800.0,10.103,10.1477,10.0583,10.1298,455800.0
2009-04-06 10:50:00,11.33,11.35,11.31,11.32,149600.0,10.1298,10.1477,10.112,10.1209,149600.0
2009-04-06 11:00:00,11.32,11.33,11.29,11.32,276400.0,10.1209,10.1298,10.0941,10.1209,276400.0
2009-04-06 11:10:00,11.32,11.36,11.3,11.35,149600.0,10.1209,10.1567,10.103,10.1477,149600.0
2009-04-06 11:20:00,11.36,11.37,11.33,11.34,140800.0,10.1567,10.1656,10.1298,10.1388,140800.0
2009-04-06 11:30:00,11.34,11.38,11.31,11.33,150000.0,10.1388,10.1745,10.112,10.1298,150000.0
2009-04-06 11:40:00,11.33,11.34,11.3,11.33,158800.0,10.1298,10.1388,10.103,10.1298,158800.0
2009-04-06 11:50:00,11.33,11.34,11.3,11.31,121000.0,10.1298,10.1388,10.103,10.112,121000.0
2009-04-06 12:00:00,11.31,11.36,11.31,11.34,224000.0,10.112,10.1567,10.112,10.1388,224000.0
2009-04-06 12:10:00,11.34,11.34,11.3,11.3,189200.0,10.1388,10.1388,10.103,10.103,189200.0
2009-04-06 12:20:00,11.3,11.3,11.27,11.29,147200.0,10.103,10.103,10.0762,10.0941,147200.0
2009-04-06 12:30:00,11.28,11.29,11.26,11.28,172400.0,10.0851,10.0941,10.0673,10.0851,172400.0
2009-04-06 12:40:00,11.28,11.29,11.27,11.28,134400.0,10.0851,10.0941,10.0762,10.0851,134400.0
2009-04-06 12:50:00,11.28,11.32,11.27,11.32,112400.0,10.0851,10.1209,10.0762,10.1209,112400.0
2009-04-06 13:00:00,11.32,11.35,11.32,11.34,126200.0,10.1209,10.1477,10.1209,10.1388,126200.0
2009-04-06 13:10:00,11.33,11.38,11.33,11.36,177200.0,10.1298,10.1745,10.1298,10.1567,177200.0
2009-04-06 13:20:00,11.36,11.38,11.36,11.37,251200.0,10.1567,10.1745,10.1567,10.1656,251200.0
2009-04-06 13:30:00,11.37,11.38,11.34,11.36,412600.0,10.1656,10.1745,10.1388,10.1567,412600.0
2009-04-06 13:40:00,11.36,11.47,11.35,11.46,590800.0,10.1567,10.255,10.1477,10.2461,590800.0
2009-04-06 13:50:00,11.46,11.49,11.45,11.46,308800.0,10.2461,10.2729,10.2371,10.2461,308800.0
2009-04-06 14:00:00,11.46,11.47,11.44,11.46,224800.0,10.2461,10.255,10.2282,10.2461,224800.0
2009-04-06 14:10:00,11.46,11.47,11.43,11.43,395400.0,10.2461,10.255,10.2192,10.2192,395400.0
2009-04-06 14:20:00,11.44,11.48,11.43,11.47,244200.0,10.2282,10.264,10.2192,10.255,244200.0
2009-04-06 14:30:00,11.47,11.49,11.4,11.4,237600.0,10.255,10.2729,10.1924,10.1924,237600.0
2009-04-06 14:40:00,11.41,11.45,11.38,11.44,220400.0,10.2014,10.2371,10.1745,10.2282,220400.0
2009-04-06 14:50:00,11.43,11.51,11.43,11.5,428600.0,10.2192,10.2908,10.2192,10.2818,428600.0
2009-04-06 15:00:00,11.5,11.52,11.47,11.48,376600.0,10.2818,10.2997,10.255,10.264,376600.0
2009-04-06 15:10:00,11.47,11.51,11.46,11.49,503400.0,10.255,10.2908,10.2461,10.2729,503400.0
2009-04-06 15:20:00,11.49,11.51,11.46,11.47,259000.0,10.2729,10.2908,10.2461,10.255,259000.0
2009-04-06 15:30:00,11.47,11.5,11.45,11.45,577800.0,10.255,10.2818,10.2371,10.2371,577800.0
2009-04-06 15:40:00,11.45,11.54,11.45,11.53,767000.0,10.2371,10.3176,10.2371,10.3087,767000.0
2009-04-06 15:50:00,11.53,11.59,11.53,11.56,891400.0,10.3087,10.3623,10.3087,10.3355,891400.0
2009-04-07 09:30:00,11.28,11.47,11.09,11.09,548400.0,10.0851,10.255,9.9153,9.9153,548400.0
2009-04-07 09:40:00,11.09,11.14,11.01,11.12,593400.0,9.9153,9.96,9.8437,9.9421,593400.0
2009-04-07 09:50:00,11.12,11.13,11.09,11.13,436200.0,9.9421,9.951,9.9153,9.951,436200.0
2009-04-07 10:00:00,11.12,11.21,11.12,11.17,452000.0,9.9421,10.0226,9.9421,9.9868,452000.0
2009-04-07 10:10:00,11.17,11.23,11.13,11.19,216000.0,9.9868,10.0404,9.951,10.0047,216000.0
2009-04-07 10:20:00,11.19,11.24,11.18,11.24,174600.0,10.0047,10.0494,9.9957,10.0494,174600.0
2009-04-07 10:30:00,11.24,11.29,11.23,11.28,235400.0,10.0494,10.0941,10.0404,10.0851,235400.0
2009-04-07 10:40:00,11.28,11.33,11.25,11.29,170200.0,10.0851,10.1298,10.0583,10.0941,170200.0
2009-04-07 10:50:00,11.28,11.29,11.22,11.22,219800.0,10.0851,10.0941,10.0315,10.0315,219800.0
2009-04-07 11:00:00,11.22,11.24,11.17,11.2,119400.0,10.0315,10.0494,9.9868,10.0136,119400.0
2009-04-07 11:10:00,11.19,11.22,11.17,11.18,107800.0,10.0047,10.0315,9.9868,9.9957,107800.0
2009-04-07 11:20:00,11.17,11.21,11.17,11.2,141800.0,9.9868,10.0226,9.9868,10.0136,141800.0
2009-04-07 11:30:00,11.2,11.23,11.16,11.17,135800.0,10.0136,10.0404,9.9778,9.9868,135800.0
2009-04-07 11:40:00,11.16,11.21,11.14,11.2,161600.0,9.9778,10.0226,9.96,10.0136,161600.0
2009-04-07 11:50:00,11.19,11.21,11.17,11.18,92600.0,10.0047,10.0226,9.9868,9.9957,92600.0
2009-04-07 12:00:00,11.19,11.21,11.17,11.18,128600.0,10.0047,10.0226,9.9868,9.9957,128600.0
2009-04-07 12:10:00,11.19,11.22,11.18,11.2,147000.0,10.0047,10.0315,9.9957,10.0136,147000.0
2009-04-07 12:20:00,11.2,11.21,11.15,11.18,116800.0,10.0136,10.0226,9.9689,9.9957,116800.0
2009-04-07 12:30:00,11.18,11.18,11.15,11.15,443800.0,9.9957,9.9957,9.9689,9.9689,443800.0
2009-04-07 12:40:00,11.16,11.17,11.15,11.17,155600.0,9.9778,9.9868,9.9689,9.9868,155600.0
2009-04-07 12:50:00,11.17,11.17,11.15,11.17,120600.0,9.9868,9.9868,9.9689,9.9868,120600.0
2009-04-07 13:00:00,11.16,11.17,11.11,11.11,119000.0,9.9778,9.9868,9.9331,9.9331,119000.0
2009-04-07 13:10:00,11.11,11.11,11.06,11.09,193600.0,9.9331,9.9331,9.8884,9.9153,193600.0
2009-04-07 13:20:00,11.09,11.09,11.04,11.06,98000.0,9.9153,9.9153,9.8706,9.8884,98000.0
2009-04-07 13:30:00,11.06,11.06,11.01,11.02,312400.0,9.8884,9.8884,9.8437,9.8527,312400.0
2009-04-07 13:40:00,11.02,11.07,11.01,11.06,294600.0,9.8527,9.8974,9.8437,9.8884,294600.0
2009-04-07 13:50:00,11.05,11.09,11.05,11.08,181200.0,9.8795,9.9153,9.8795,9.9063,181200.0
2009-04-07 14:00:00,11.08,11.08,11.03,11.04,246200.0,9.9063,9.9063,9.8616,9.8706,246200.0
2009-04-07 14:10:00,11.04,11.09,11.04,11.08,309200.0,9.8706,9.9153,9.8706,9.9063,309200.0
2009-04-07 14:20:00,11.07,11.08,11.05,11.06,267600.0,9.8974,9.9063,9.8795,9.8884,267600.0
2009-04-07 14:30:00,11.06,11.06,11.03,11.03,259200.0,9.8884,9.8884,9.8616,9.8616,259200.0
2009-04-07 14:40:00,11.03,11.08,11.02,11.07,501600.0,9.8616,9.9063,9.8527,9.8974,501600.0
2009-04-07 14:50:00,11.07,11.12,11.07,11.11,138600.0,9.8974,9.9421,9.8974,9.9331,138600.0
2009-04-07 15:00:00,11.11,11.11,11.07,11.1,221600.0,9.9331,9.9331,9.8974,9.9242,221600.0
2009-04-07 15:10:00,11.11,11.15,11.1,11.13,238000.0,9.9331,9.9689,9.9242,9.951,238000.0
2009-04-07 15:20:00,11.13,11.13,11.09,11.09,169400.0,9.951,9.951,9.9153,9.9153,169400.0
2009-04-07 15:30:00,11.09,11.15,11.09,11.15,280600.0,9.9153,9.9689,9.9153,9.9689,280600.0
2009-04-07 15:40:00,11.15,11.2,11.14,11.18,349800.0,9.9689,10.0136,9.96,9.9957,349800.0
2009-04-07 15:50:00,11.18,11.21,11.11,11.2,676600.0,9.9957,10.0226,9.9331,10.0136,676600.0
2009-04-08 09:30:00,11.29,11.29,11.21,11.22,215600.0,10.0941,10.0941,10.0226,10.0315,215600.0
2009-04-08 09:40:00,11.23,11.33,11.17,11.25,125800.0,10.0404,10.1298,9.9868,10.0583,125800.0
2009-04-08 09:50:00,11.24,11.29,11.21,11.24,192600.0,10.0494,10.0941,10.0226,10.0494,192600.0
2009-04-08 10:00:00,11.24,11.26,11.15,11.16,154600.0,10.0494,10.0673,9.9689,9.9778,154600.0
2009-04-08 10:10:00,11.15,11.23,11.14,11.16,298000.0,9.9689,10.0404,9.96,9.9778,298000.0
2009-04-08 10:20:00,11.17,11.17,11.04,11.06,241400.0,9.9868,9.9868,9.8706,9.8884,241400.0
2009-04-08 10:30:00,11.06,11.11,11.03,11.04,134000.0,9.8884,9.9331,9.8616,9.8706,134000.0
2009-04-08 10:40:00,11.05,11.07,11.03,11.03,127000.0,9.8795,9.8974,9.8616,9.8616,127000.0
2009-04-08 10:50:00,11.03,11.08,11.02,11.05,190800.0,9.8616,9.9063,9.8527,9.8795,190800.0
2009-04-08 11:00:00,11.05,11.09,11.05,11.07,134800.0,9.8795,9.9153,9.8795,9.8974,134800.0
2009-04-08 11:10:00,11.07,11.13,11.06,11.1,139600.0,9.8974,9.951,9.8884,9.9242,139600.0
2009-04-08 11:20:00,11.1,11.24,11.1,11.21,423600.0,9.9242,10.0494,9.9242,10.0226,423600.0
2009-04-08 11:30:00,11.2,11.28,11.18,11.27,217200.0,10.0136,10.0851,9.9957,10.0762,217200.0
2009-04-08 11:40:00,11.26,11.26,11.18,11.19,175200.0,10.0673,10.0673,9.9957,10.0047,175200.0
2009-04-08 11:50:00,11.2,11.21,11.15,11.15,111200.0,10.0136,10.0226,9.9689,9.9689,111200.0
2009-04-08 12:00:00,11.15,11.2,11.15,11.18,91200.0,9.9689,10.0136,9.9689,9.9957,91200.0
2009-04-08 12:10:00,11.18,11.26,11.18,11.25,99800.0,9.9957,10.0673,9.9957,10.0583,99800.0
2009-04-08 12:20:00,11.25,11.3,11.24,11.25,89800.0,10.0583,10.103,10.0494,10.0583,89800.0
2009-04-08 12:30:00,11.26,11.26,11.22,11.24,53400.0,10.0673,10.0673,10.0315,10.0494,53400.0
2009-04-08 12:40:00,11.24,11.3,11.24,11.29,81800.0,10.0494,10.103,10.0494,10.0941,81800.0
2009-04-08 12:50:00,11.29,11.36,11.29,11.33,62600.0,10.0941,10.1567,10.0941,10.1298,62600.0
2009-04-08 13:00:00,11.33,11.34,11.29,11.31,76400.0,10.1298,10.1388,10.0941,10.112,76400.0
2009-04-08 13:10:00,11.31,11.32,11.29,11.29,76200.0,10.112,10.1209,10.0941,10.0941,76200.0
2009-04-08 13:20:00,11.29,11.31,11.28,11.31,52800.0,10.0941,10.112,10.0851,10.112,52800.0
2009-04-08 13:30:00,11.31,11.34,11.27,11.27,78600.0,10.112,10.1388,10.0762,10.0762,78600.0
2009-04-08 13:40:00,11.28,11.31,11.27,11.3,103800.0,10.0851,10.112,10.0762,10.103,103800.0
2009-04-08 13:50:00,11.3,11.31,11.3,11.3,41200.0,10.103,10.112,10.103,10.103,41200.0
2009-04-08 14:00:00,11.3,11.31,11.22,11.22,139600.0,10.103,10.112,10.0315,10.0315,139600.0
2009-04-08 14:10:00,11.22,11.26,11.22,11.23,163200.0,10.0315,10.0673,10.0315,10.0404,163200.0
2009-04-08 14:20:00,11.23,11.26,11.2,11.26,192200.0,10.0404,10.0673,10.0136,10.0673,192200.0
2009-04-08 14:30:00,11.26,11.28,11.23,11.25,126600.0,10.0673,10.0851,10.0404,10.0583,126600.0
2009-04-08 14:40:00,11.26,11.3,11.22,11.28,157400.0,10.0673,10.103,10.0315,10.0851,157400.0
2009-04-08 14:50:00,11.28,11.28,11.21,11.24,148600.0,10.0851,10.0851,10.0226,10.0494,148600.0
2009-04-08 15:00:00,11.24,11.24,11.16,11.18,239600.0,10.0494,10.0494,9.9778,9.9957,239600.0
2009-04-08 15:10:00,11.18,11.22,11.16,11.22,153400.0,9.9957,10.0315,9.9778,10.0315,153400.0
2009-04-08 15:20:00,11.22,11.27,11.22,11.23,137400.0,10.0315,10.0762,10.0315,10.0404,137400.0
2009-04-08 15:30:00,11.23,11.28,11.22,11.28,193200.0,10.0404,10.0851,10.0315,10.0851,193200.0
2009-04-08 15:40:00,11.27,11.29,11.24,11.27,266600.0,10.0762,10.0941,10.0494,10.0762,266600.0
2009-04-08 15:50:00,11.28,11.33,11.26,11.32,537000.0,10.0851,10.1298,10.0673,10.1209,537000.0
2009-04-09 09:30:00,11.38,11.49,11.29,11.38,140400.0,10.1745,10.2729,10.0941,10.1745,140400.0
2009-04-09 09:40:00,11.39,11.6,11.38,11.6,330800.0,10.1835,10.3712,10.1745,10.3712,330800.0
2009-04-09 09:50:00,11.61,11.71,11.59,11.69,277000.0,10.3802,10.4696,10.3623,10.4517,277000.0
2009-04-09 10:00:00,11.69,11.74,11.68,11.7,143800.0,10.4517,10.4964,10.4428,10.4606,143800.0
2009-04-09 10:10:00,11.7,11.74,11.69,11.71,233000.0,10.4606,10.4964,10.4517,10.4696,233000.0
2009-04-09 10:20:00,11.71,11.74,11.69,11.74,432000.0,10.4696,10.4964,10.4517,10.4964,432000.0
2009-04-09 10:30:00,11.74,11.74,11.72,11.74,163600.0,10.4964,10.4964,10.4785,10.4964,163600.0
2009-04-09 10:40:00,11.74,11.75,11.7,11.73,354600.0,10.4964,10.5053,10.4606,10.4875,354600.0
2009-04-09 10:50:00,11.73,11.74,11.67,11.67,226000.0,10.4875,10.4964,10.4338,10.4338,226000.0
2009-04-09 11:00:00,11.67,11.74,11.66,11.69,210000.0,10.4338,10.4964,10.4249,10.4517,210000.0
2009-04-09 11:10:00,11.69,11.74,11.69,11.74,155000.0,10.4517,10.4964,10.4517,10.4964,155000.0
2009-04-09 11:20:00,11.74,11.75,11.69,11.7,115600.0,10.4964,10.5053,10.4517,10.4606,115600.0
2009-04-09 11:30:00,11.71,11.72,11.7,11.7,121800.0,10.4696,10.4785,10.4606,10.4606,121800.0
2009-04-09 11:40:00,11.7,11.71,11.67,11.71,264200.0,10.4606,10.4696,10.4338,10.4696,264200.0
2009-04-09 11:50:00,11.71,11.71,11.67,11.7,173600.0,10.4696,10.4696,10.4338,10.4606,173600.0
2009-04-09 12:00:00,11.7,11.72,11.67,11.72,103000.0,10.4606,10.4785,10.4338,10.4785,103000.0
2009-04-09 12:10:00,11.72,11.72,11.67,11.71,99000.0,10.4785,10.4785,10.4338,10.4696,99000.0
2009-04-09 12:20:00,11.71,11.74,11.71,11.74,257200.0,10.4696,10.4964,10.4696,10.4964,257200.0
2009-04-09 12:30:00,11.73,11.78,11.73,11.76,259600.0,10.4875,10.5322,10.4875,10.5143,259600.0
2009-04-09 12:40:00,11.76,11.78,11.75,11.77,142000.0,10.5143,10.5322,10.5053,10.5232,142000.0
2009-04-09 12:50:00,11.78,11.84,11.77,11.8,363400.0,10.5322,10.5858,10.5232,10.5501,363400.0
2009-04-09 13:00:00,11.8,11.83,11.79,11.82,129200.0,10.5501,10.5769,10.5411,10.5679,129200.0
2009-04-09 13:10:00,11.81,11.87,11.8,11.84,182200.0,10.559,10.6126,10.5501,10.5858,182200.0
2009-04-09 13:20:00,11.85,11.9,11.85,11.88,277200.0,10.5948,10.6395,10.5948,10.6216,277200.0
2009-04-09 13:30:00,11.88,11.88,11.87,11.87,81200.0,10.6216,10.6216,10.6126,10.6126,81200.0
2009-04-09 13:40:00,11.87,11.89,11.86,11.88,120000.0,10.6126,10.6305,10.6037,10.6216,120000.0
2009-04-09 13:50:00,11.88,11.89,11.87,11.88,111000.0,10.6216,10.6305,10.6126,10.6216,111000.0
2009-04-09 14:00:00,11.88,11.89,11.84,11.85,108200.0,10.6216,10.6305,10.5858,10.5948,108200.0
2009-04-09 14:10:00,11.85,11.88,11.81,11.82,197600.0,10.5948,10.6216,10.559,10.5679,197600.0
2009-04-09 14:20:00,11.82,11.86,11.82,11.84,89600.0,10.5679,10.6037,10.5679,10.5858,89600.0
2009-04-09 14:30:00,11.84,11.88,11.84,11.88,137000.0,10.5858,10.6216,10.5858,10.6216,137000.0
2009-04-09 14:40:00,11.88,11.91,11.86,11.88,179600.0,10.6216,10.6484,10.6037,10.6216,179600.0
2009-04-09 14:50:00,11.88,11.89,11.85,11.87,145000.0,10.6216,10.6305,10.5948,10.6126,145000.0
2009-04-09 15:00:00,11.87,11.88,11.86,11.88,183000.0,10.6126,10.6216,10.6037,10.6216,183000.0
2009-04-09 15:10:00,11.87,11.88,11.81,11.85,192600.0,10.6126,10.6216,10.559,10.5948,192600.0
2009-04-09 15:20:00,11.86,11.86,11.81,11.83,163600.0,10.6037,10.6037,10.559,10.5769,163600.0
2009-04-09 15:30:00,11.83,11.83,11.79,11.8,527600.0,10.5769,10.5769,10.5411,10.5501,527600.0
2009-04-09 15:40:00,11.8,11.81,11.76,11.8,554800.0,10.5501,10.559,10.5143,10.5501,554800.0
2009-04-09 15:50:00,11.8,11.83,11.78,11.83,1033800.0,10.5501,10.5769,10.5322,10.5769,1033800.0
2009-04-13 09:30:00,11.78,11.88,11.66,11.84,158000.0,10.5322,10.6216,10.4249,10.5858,158000.0
2009-04-13 09:40:00,11.84,11.84,11.74,11.76,304200.0,10.5858,10.5858,10.4964,10.5143,304200.0
2009-04-13 09:50:00,11.77,11.78,11.71,11.71,226800.0,10.5232,10.5322,10.4696,10.4696,226800.0
2009-04-13 10:00:00,11.7,11.71,11.6,11.63,318600.0,10.4606,10.4696,10.3712,10.3981,318600.0
2009-04-13 10:10:00,11.63,11.7,11.63,11.67,126000.0,10.3981,10.4606,10.3981,10.4338,126000.0
2009-04-13 10:20:00,11.67,11.7,11.65,11.68,142800.0,10.4338,10.4606,10.4159,10.4428,142800.0
2009-04-13 10:30:00,11.68,11.69,11.63,11.65,354000.0,10.4428,10.4517,10.3981,10.4159,354000.0
2009-04-13 10:40:00,11.64,11.67,11.62,11.63,187600.0,10.407,10.4338,10.3891,10.3981,187600.0
2009-04-13 10:50:00,11.65,11.67,11.63,11.65,180800.0,10.4159,10.4338,10.3981,10.4159,180800.0
2009-04-13 11:00:00,11.65,11.65,11.59,11.62,194000.0,10.4159,10.4159,10.3623,10.3891,194000.0
2009-04-13 11:10:00,11.62,11.65,11.62,11.63,179800.0,10.3891,10.4159,10.3891,10.3981,179800.0
2009-04-13 11:20:00,11.63,11.65,11.62,11.62,208200.0,10.3981,10.4159,10.3891,10.3891,208200.0
2009-04-13 11:30:00,11.62,11.63,11.6,11.61,91800.0,10.3891,10.3981,10.3712,10.3802,91800.0
2009-04-13 11:40:00,11.61,11.63,11.59,11.62,113000.0,10.3802,10.3981,10.3623,10.3891,113000.0
2009-04-13 11:50:00,11.62,11.62,11.55,11.56,233400.0,10.3891,10.3891,10.3265,10.3355,233400.0
2009-04-13 12:00:00,11.56,11.62,11.56,11.59,128000.0,10.3355,10.3891,10.3355,10.3623,128000.0
2009-04-13 12:10:00,11.59,11.62,11.59,11.61,79400.0,10.3623,10.3891,10.3623,10.3802,79400.0
2009-04-13 12:20:00,11.61,11.62,11.58,11.6,82400.0,10.3802,10.3891,10.3534,10.3712,82400.0
2009-04-13 12:30:00,11.6,11.63,11.58,11.58,69600.0,10.3712,10.3981,10.3534,10.3534,69600.0
2009-04-13 12:40:00,11.58,11.61,11.58,11.61,69000.0,10.3534,10.3802,10.3534,10.3802,69000.0
2009-04-13 12:50:00,11.6,11.62,11.6,11.62,41600.0,10.3712,10.3891,10.3712,10.3891,41600.0
2009-04-13 13:00:00,11.62,11.63,11.6,11.6,123800.0,10.3891,10.3981,10.3712,10.3712,123800.0
2009-04-13 13:10:00,11.61,11.63,11.6,11.63,191200.0,10.3802,10.3981,10.3712,10.3981,191200.0
2009-04-13 13:20:00,11.63,11.65,11.61,11.62,257000.0,10.3981,10.4159,10.3802,10.3891,257000.0
2009-04-13 13:30:00,11.62,11.63,11.62,11.62,127600.0,10.3891,10.3981,10.3891,10.3891,127600.0
2009-04-13 13:40:00,11.62,11.63,11.61,11.62,166000.0,10.3891,10.3981,10.3802,10.3891,166000.0
2009-04-13 13:50:00,11.62,11.65,11.62,11.63,183600.0,10.3891,10.4159,10.3891,10.3981,183600.0
2009-04-13 14:00:00,11.63,11.65,11.63,11.63,144600.0,10.3981,10.4159,10.3981,10.3981,144600.0
2009-04-13 14:10:00,11.63,11.65,11.62,11.63,166400.0,10.3981,10.4159,10.3891,10.3981,166400.0
2009-04-13 14:20:00,11.64,11.67,11.63,11.65,83400.0,10.407,10.4338,10.3981,10.4159,83400.0
2009-04-13 14:30:00,11.65,11.69,11.64,11.67,188200.0,10.4159,10.4517,10.407,10.4338,188200.0
2009-04-13 14:40:00,11.67,11.69,11.65,11.65,297800.0,10.4338,10.4517,10.4159,10.4159,297800.0
2009-04-13 14:50:00,11.66,11.68,11.64,11.64,166600.0,10.4249,10.4428,10.407,10.407,166600.0
2009-04-13 15:00:00,11.64,11.72,11.63,11.72,273000.0,10.407,10.4785,10.3981,10.4785,273000.0
2009-04-13 15:10:00,11.72,11.75,11.7,11.74,268400.0,10.4785,10.5053,10.4606,10.4964,268400.0
2009-04-13 15:20:00,11.75,11.78,11.74,11.78,143000.0,10.5053,10.5322,10.4964,10.5322,143000.0
2009-04-13 15:30:00,11.78,11.8,11.77,11.8,288600.0,10.5322,10.5501,10.5232,10.5501,288600.0
2009-04-13 15:40:00,11.8,11.81,11.77,11.77,447400.0,10.5501,10.559,10.5232,10.5232,447400.0
2009-04-13 15:50:00,11.77,11.8,11.74,11.75,595400.0,10.5232,10.5501,10.4964,10.5053,595400.0
2009-04-14 09:30:00,11.74,11.75,11.55,11.71,211400.0,10.4964,10.5053,10.3265,10.4696,211400.0
2009-04-14 09:40:00,11.7,11.75,11.65,11.74,374800.0,10.4606,10.5053,10.4159,10.4964,374800.0
2009-04-14 09:50:00,11.74,11.74,11.6,11.61,427800.0,10.4964,10.4964,10.3712,10.3802,427800.0
2009-04-14 10:00:00,11.61,11.66,11.58,11.58,209000.0,10.3802,10.4249,10.3534,10.3534,209000.0
2009-04-14 10:10:00,11.58,11.61,11.54,11.58,231400.0,10.3534,10.3802,10.3176,10.3534,231400.0
2009-04-14 10:20:00,11.58,11.61,11.56,11.61,218400.0,10.3534,10.3802,10.3355,10.3802,218400.0
2009-04-14 10:30:00,11.61,11.69,11.61,11.67,195600.0,10.3802,10.4517,10.3802,10.4338,195600.0
2009-04-14 10:40:00,11.67,11.69,11.64,11.65,128600.0,10.4338,10.4517,10.407,10.4159,128600.0
2009-04-14 10:50:00,11.65,11.65,11.63,11.63,82400.0,10.4159,10.4159,10.3981,10.3981,82400.0
2009-04-14 11:00:00,11.63,11.66,11.61,11.61,155600.0,10.3981,10.4249,10.3802,10.3802,155600.0
2009-04-14 11:10:00,11.61,11.63,11.58,11.6,64400.0,10.3802,10.3981,10.3534,10.3712,64400.0
2009-04-14 11:20:00,11.61,11.61,11.55,11.55,190400.0,10.3802,10.3802,10.3265,10.3265,190400.0
2009-04-14 11:30:00,11.55,11.59,11.55,11.58,133600.0,10.3265,10.3623,10.3265,10.3534,133600.0
2009-04-14 11:40:00,11.59,11.59,11.56,11.59,151400.0,10.3623,10.3623,10.3355,10.3623,151400.0
2009-04-14 11:50:00,11.59,11.6,11.56,11.58,97000.0,10.3623,10.3712,10.3355,10.3534,97000.0
2009-04-14 12:00:00,11.57,11.58,11.55,11.56,162800.0,10.3444,10.3534,10.3265,10.3355,162800.0
2009-04-14 12:10:00,11.56,11.57,11.54,11.56,254800.0,10.3355,10.3444,10.3176,10.3355,254800.0
2009-04-14 12:20:00,11.56,11.61,11.55,11.6,185800.0,10.3355,10.3802,10.3265,10.3712,185800.0
2009-04-14 12:30:00,11.6,11.6,11.56,11.56,126800.0,10.3712,10.3712,10.3355,10.3355,126800.0
2009-04-14 12:40:00,11.57,11.57,11.45,11.46,335200.0,10.3444,10.3444,10.2371,10.2461,335200.0
2009-04-14 12:50:00,11.46,11.48,11.44,11.45,146600.0,10.2461,10.264,10.2282,10.2371,146600.0
2009-04-14 13:00:00,11.45,11.47,11.43,11.43,255200.0,10.2371,10.255,10.2192,10.2192,255200.0
2009-04-14 13:10:00,11.43,11.43,11.37,11.42,323800.0,10.2192,10.2192,10.1656,10.2103,323800.0
2009-04-14 13:20:00,11.42,11.42,11.4,11.42,166200.0,10.2103,10.2103,10.1924,10.2103,166200.0
2009-04-14 13:30:00,11.42,11.45,11.42,11.43,149600.0,10.2103,10.2371,10.2103,10.2192,149600.0
2009-04-14 13:40:00,11.43,11.44,11.4,11.42,187600.0,10.2192,10.2282,10.1924,10.2103,187600.0
2009-04-14 13:50:00,11.42,11.46,11.42,11.45,95000.0,10.2103,10.2461,10.2103,10.2371,95000.0
2009-04-14 14:00:00,11.45,11.46,11.44,11.45,129200.0,10.2371,10.2461,10.2282,10.2371,129200.0
2009-04-14 14:10:00,11.45,11.49,11.44,11.47,134200.0,10.2371,10.2729,10.2282,10.255,134200.0
2009-04-14 14:20:00,11.47,11.5,11.46,11.49,152400.0,10.255,10.2818,10.2461,10.2729,152400.0
2009-04-14 14:30:00,11.5,11.5,11.46,11.49,161600.0,10.2818,10.2818,10.2461,10.2729,161600.0
2009-04-14 14:40:00,11.49,11.49,11.47,11.47,121000.0,10.2729,10.2729,10.255,10.255,121000.0
2009-04-14 14:50:00,11.47,11.5,11.45,11.5,156200.0,10.255,10.2818,10.2371,10.2818,156200.0
2009-04-14 15:00:00,11.5,11.51,11.47,11.48,295200.0,10.2818,10.2908,10.255,10.264,295200.0
2009-04-14 15:10:00,11.48,11.53,11.45,11.53,330600.0,10.264,10.3087,10.2371,10.3087,330600.0
2009-04-14 15:20:00,11.53,11.55,11.5,11.53,496200.0,10.3087,10.3265,10.2818,10.3087,496200.0
2009-04-14 15:30:00,11.53,11.58,11.53,11.56,493600.0,10.3087,10.3534,10.3087,10.3355,493600.0
2009-04-14 15:40:00,11.56,11.61,11.55,11.56,616000.0,10.3355,10.3802,10.3265,10.3355,616000.0
2009-04-14 15:50:00,11.56,11.59,11.52,11.52,999800.0,10.3355,10.3623,10.2997,10.2997,999800.0
2009-04-15 09:30:00,11.31,11.31,11.1,11.13,911600.0,10.112,10.112,9.9242,9.951,911600.0
2009-04-15 09:40:00,11.12,11.15,11.03,11.04,713200.0,9.9421,9.9689,9.8616,9.8706,713200.0
2009-04-15 09:50:00,11.05,11.17,11.0,11.03,894400.0,9.8795,9.9868,9.8348,9.8616,894400.0
2009-04-15 10:00:00,11.03,11.05,10.99,11.04,1594600.0,9.8616,9.8795,9.8259,9.8706,1594600.0
2009-04-15 10:10:00,11.05,11.11,11.03,11.11,871600.0,9.8795,9.9331,9.8616,9.9331,871600.0
2009-04-15 10:20:00,11.11,11.18,11.1,11.15,457800.0,9.9331,9.9957,9.9242,9.9689,457800.0
2009-04-15 10:30:00,11.15,11.18,11.12,11.13,841200.0,9.9689,9.9957,9.9421,9.951,841200.0
2009-04-15 10:40:00,11.13,11.18,11.12,11.14,234400.0,9.951,9.9957,9.9421,9.96,234400.0
2009-04-15 10:50:00,11.13,11.13,11.01,11.06,1162000.0,9.951,9.951,9.8437,9.8884,1162000.0
2009-04-15 11:00:00,11.06,11.06,11.04,11.05,218800.0,9.8884,9.8884,9.8706,9.8795,218800.0
2009-04-15 11:10:00,11.04,11.05,11.03,11.04,151000.0,9.8706,9.8795,9.8616,9.8706,151000.0
2009-04-15 11:20:00,11.04,11.06,11.01,11.02,198600.0,9.8706,9.8884,9.8437,9.8527,198600.0
2009-04-15 11:30:00,11.02,11.09,11.02,11.06,240000.0,9.8527,9.9153,9.8527,9.8884,240000.0
2009-04-15 11:40:00,11.06,11.07,11.04,11.06,157400.0,9.8884,9.8974,9.8706,9.8884,157400.0
2009-04-15 11:50:00,11.06,11.06,11.03,11.04,174800.0,9.8884,9.8884,9.8616,9.8706,174800.0
2009-04-15 12:00:00,11.04,11.06,11.03,11.04,306400.0,9.8706,9.8884,9.8616,9.8706,306400.0
2009-04-15 12:10:00,11.03,11.05,11.03,11.03,156400.0,9.8616,9.8795,9.8616,9.8616,156400.0
2009-04-15 12:20:00,11.03,11.06,11.03,11.04,126400.0,9.8616,9.8884,9.8616,9.8706,126400.0
2009-04-15 12:30:00,11.04,11.05,11.03,11.04,360400.0,9.8706,9.8795,9.8616,9.8706,360400.0
2009-04-15 12:40:00,11.04,11.06,11.04,11.06,254600.0,9.8706,9.8884,9.8706,9.8884,254600.0
2009-04-15 12:50:00,11.05,11.06,11.03,11.05,264600.0,9.8795,9.8884,9.8616,9.8795,264600.0
2009-04-15 13:00:00,11.06,11.09,11.04,11.08,185600.0,9.8884,9.9153,9.8706,9.9063,185600.0
2009-04-15 13:10:00,11.08,11.1,11.06,11.06,206000.0,9.9063,9.9242,9.8884,9.8884,206000.0
2009-04-15 13:20:00,11.06,11.08,11.05,11.06,387800.0,9.8884,9.9063,9.8795,9.8884,387800.0
2009-04-15 13:30:00,11.06,11.09,11.05,11.09,533800.0,9.8884,9.9153,9.8795,9.9153,533800.0
2009-04-15 13:40:00,11.08,11.12,11.08,11.12,359000.0,9.9063,9.9421,9.9063,9.9421,359000.0
2009-04-15 13:50:00,11.12,11.13,11.11,11.13,232200.0,9.9421,9.951,9.9331,9.951,232200.0
2009-04-15 14:00:00,11.13,11.15,11.1,11.14,621600.0,9.951,9.9689,9.9242,9.96,621600.0
2009-04-15 14:10:00,11.14,11.15,11.1,11.1,232000.0,9.96,9.9689,9.9242,9.9242,232000.0
2009-04-15 14:20:00,11.1,11.12,11.09,11.11,567200.0,9.9242,9.9421,9.9153,9.9331,567200.0
2009-04-15 14:30:00,11.11,11.14,11.1,11.13,919600.0,9.9331,9.96,9.9242,9.951,919600.0
2009-04-15 14:40:00,11.12,11.14,11.12,11.13,353400.0,9.9421,9.96,9.9421,9.951,353400.0
2009-04-15 14:50:00,11.13,11.13,11.06,11.06,540000.0,9.951,9.951,9.8884,9.8884,540000.0
2009-04-15 15:00:00,11.06,11.13,11.06,11.1,282800.0,9.8884,9.951,9.8884,9.9242,282800.0
2009-04-15 15:10:00,11.09,11.15,11.09,11.15,392600.0,9.9153,9.9689,9.9153,9.9689,392600.0
2009-04-15 15:20:00,11.14,11.15,11.11,11.12,323600.0,9.96,9.9689,9.9331,9.9421,323600.0
2009-04-15 15:30:00,11.12,11.13,11.11,11.13,328600.0,9.9421,9.951,9.9331,9.951,328600.0
2009-04-15 15:40:00,11.13,11.19,11.13,11.19,314200.0,9.951,10.0047,9.951,10.0047,314200.0
2009-04-15 15:50:00,11.19,11.24,11.18,11.24,812400.0,10.0047,10.0494,9.9957,10.0494,812400.0
2009-04-16 09:30:00,11.49,11.54,11.38,11.52,346400.0,10.2729,10.3176,10.1745,10.2997,346400.0
2009-04-16 09:40:00,11.51,11.52,11.38,11.42,269600.0,10.2908,10.2997,10.1745,10.2103,269600.0
2009-04-16 09:50:00,11.42,11.49,11.4,11.47,342000.0,10.2103,10.2729,10.1924,10.255,342000.0
2009-04-16 10:00:00,11.46,11.49,11.37,11.38,311400.0,10.2461,10.2729,10.1656,10.1745,311400.0
2009-04-16 10:10:00,11.39,11.49,11.38,11.49,223600.0,10.1835,10.2729,10.1745,10.2729,223600.0
2009-04-16 10:20:00,11.49,11.61,11.49,11.6,581000.0,10.2729,10.3802,10.2729,10.3712,581000.0
2009-04-16 10:30:00,11.6,11.64,11.56,11.56,364600.0,10.3712,10.407,10.3355,10.3355,364600.0
2009-04-16 10:40:00,11.56,11.56,11.47,11.5,202800.0,10.3355,10.3355,10.255,10.2818,202800.0
2009-04-16 10:50:00,11.5,11.51,11.47,11.5,143200.0,10.2818,10.2908,10.255,10.2818,143200.0
2009-04-16 11:00:00,11.5,11.53,11.49,11.52,144200.0,10.2818,10.3087,10.2729,10.2997,144200.0
2009-04-16 11:10:00,11.52,11.53,11.49,11.5,105800.0,10.2997,10.3087,10.2729,10.2818,105800.0
2009-04-16 11:20:00,11.5,11.54,11.48,11.54,146800.0,10.2818,10.3176,10.264,10.3176,146800.0
2009-04-16 11:30:00,11.54,11.56,11.53,11.56,119200.0,10.3176,10.3355,10.3087,10.3355,119200.0
2009-04-16 11:40:00,11.56,11.59,11.54,11.56,120600.0,10.3355,10.3623,10.3176,10.3355,120600.0
2009-04-16 11:50:00,11.56,11.56,11.51,11.52,132600.0,10.3355,10.3355,10.2908,10.2997,132600.0
2009-04-16 12:00:00,11.52,11.59,11.51,11.59,186000.0,10.2997,10.3623,10.2908,10.3623,186000.0
2009-04-16 12:10:00,11.59,11.61,11.59,11.6,82200.0,10.3623,10.3802,10.3623,10.3712,82200.0
2009-04-16 12:20:00,11.6,11.61,11.57,11.6,295200.0,10.3712,10.3802,10.3444,10.3712,295200.0
2009-04-16 12:30:00,11.6,11.61,11.59,11.6,51000.0,10.3712,10.3802,10.3623,10.3712,51000.0
2009-04-16 12:40:00,11.6,11.63,11.58,11.63,404600.0,10.3712,10.3981,10.3534,10.3981,404600.0
2009-04-16 12:50:00,11.63,11.63,11.59,11.59,214000.0,10.3981,10.3981,10.3623,10.3623,214000.0
2009-04-16 13:00:00,11.59,11.61,11.59,11.6,161000.0,10.3623,10.3802,10.3623,10.3712,161000.0
2009-04-16 13:10:00,11.6,11.6,11.56,11.57,138400.0,10.3712,10.3712,10.3355,10.3444,138400.0
2009-04-16 13:20:00,11.58,11.58,11.56,11.56,107600.0,10.3534,10.3534,10.3355,10.3355,107600.0
2009-04-16 13:30:00,11.56,11.56,11.52,11.52,120600.0,10.3355,10.3355,10.2997,10.2997,120600.0
2009-04-16 13:40:00,11.52,11.54,11.51,11.53,87600.0,10.2997,10.3176,10.2908,10.3087,87600.0
2009-04-16 13:50:00,11.53,11.56,11.52,11.56,109600.0,10.3087,10.3355,10.2997,10.3355,109600.0
2009-04-16 14:00:00,11.56,11.6,11.56,11.59,90600.0,10.3355,10.3712,10.3355,10.3623,90600.0
2009-04-16 14:10:00,11.59,11.63,11.59,11.6,100000.0,10.3623,10.3981,10.3623,10.3712,100000.0
2009-04-16 14:20:00,11.6,11.64,11.6,11.64,227800.0,10.3712,10.407,10.3712,10.407,227800.0
2009-04-16 14:30:00,11.65,11.7,11.64,11.7,267600.0,10.4159,10.4606,10.407,10.4606,267600.0
2009-04-16 14:40:00,11.7,11.72,11.7,11.71,202800.0,10.4606,10.4785,10.4606,10.4696,202800.0
2009-04-16 14:50:00,11.71,11.75,11.71,11.72,191600.0,10.4696,10.5053,10.4696,10.4785,191600.0
2009-04-16 15:00:00,11.72,11.76,11.71,11.74,204200.0,10.4785,10.5143,10.4696,10.4964,204200.0
2009-04-16 15:10:00,11.75,11.78,11.74,11.77,234600.0,10.5053,10.5322,10.4964,10.5232,234600.0
2009-04-16 15:20:00,11.78,11.8,11.75,11.76,218400.0,10.5322,10.5501,10.5053,10.5143,218400.0
2009-04-16 15:30:00,11.76,11.76,11.71,11.74,362600.0,10.5143,10.5143,10.4696,10.4964,362600.0
2009-04-16 15:40:00,11.74,11.75,11.68,11.7,648200.0,10.4964,10.5053,10.4428,10.4606,648200.0
2009-04-16 15:50:00,11.7,11.74,11.68,11.7,935200.0,10.4606,10.4964,10.4428,10.4606,935200.0
2009-04-17 09:30:00,11.69,11.74,11.57,11.61,990000.0,10.4517,10.4964,10.3444,10.3802,990000.0
2009-04-17 09:40:00,11.62,11.65,11.55,11.65,168200.0,10.3891,10.4159,10.3265,10.4159,168200.0
2009-04-17 09:50:00,11.65,11.7,11.59,11.7,279400.0,10.4159,10.4606,10.3623,10.4606,279400.0
2009-04-17 10:00:00,11.7,11.71,11.65,11.68,196800.0,10.4606,10.4696,10.4159,10.4428,196800.0
2009-04-17 10:10:00,11.68,11.68,11.59,11.61,119600.0,10.4428,10.4428,10.3623,10.3802,119600.0
2009-04-17 10:20:00,11.62,11.63,11.56,11.57,137400.0,10.3891,10.3981,10.3355,10.3444,137400.0
2009-04-17 10:30:00,11.56,11.56,11.51,11.54,176800.0,10.3355,10.3355,10.2908,10.3176,176800.0
2009-04-17 10:40:00,11.54,11.56,11.53,11.56,118000.0,10.3176,10.3355,10.3087,10.3355,118000.0
2009-04-17 10:50:00,11.56,11.56,11.52,11.53,110400.0,10.3355,10.3355,10.2997,10.3087,110400.0
2009-04-17 11:00:00,11.53,11.55,11.5,11.55,146600.0,10.3087,10.3265,10.2818,10.3265,146600.0
2009-04-17 11:10:00,11.55,11.6,11.55,11.59,88400.0,10.3265,10.3712,10.3265,10.3623,88400.0
2009-04-17 11:20:00,11.59,11.62,11.58,11.61,61600.0,10.3623,10.3891,10.3534,10.3802,61600.0
2009-04-17 11:30:00,11.61,11.64,11.6,11.63,79800.0,10.3802,10.407,10.3712,10.3981,79800.0
2009-04-17 11:40:00,11.63,11.64,11.6,11.6,123000.0,10.3981,10.407,10.3712,10.3712,123000.0
2009-04-17 11:50:00,11.6,11.61,11.59,11.59,60800.0,10.3712,10.3802,10.3623,10.3623,60800.0
2009-04-17 12:00:00,11.59,11.61,11.59,11.6,40000.0,10.3623,10.3802,10.3623,10.3712,40000.0
2009-04-17 12:10:00,11.6,11.61,11.55,11.56,133800.0,10.3712,10.3802,10.3265,10.3355,133800.0
2009-04-17 12:20:00,11.56,11.59,11.56,11.59,124600.0,10.3355,10.3623,10.3355,10.3623,124600.0
2009-04-17 12:30:00,11.58,11.58,11.52,11.52,122000.0,10.3534,10.3534,10.2997,10.2997,122000.0
2009-04-17 12:40:00,11.52,11.59,11.52,11.57,147600.0,10.2997,10.3623,10.2997,10.3444,147600.0
2009-04-17 12:50:00,11.57,11.58,11.55,11.56,142800.0,10.3444,10.3534,10.3265,10.3355,142800.0
2009-04-17 13:00:00,11.56,11.59,11.56,11.59,124600.0,10.3355,10.3623,10.3355,10.3623,124600.0
2009-04-17 13:10:00,11.59,11.59,11.56,11.56,72000.0,10.3623,10.3623,10.3355,10.3355,72000.0
2009-04-17 13:20:00,11.57,11.59,11.56,11.57,96600.0,10.3444,10.3623,10.3355,10.3444,96600.0
2009-04-17 13:30:00,11.56,11.57,11.53,11.56,180400.0,10.3355,10.3444,10.3087,10.3355,180400.0
2009-04-17 13:40:00,11.56,11.59,11.56,11.59,98000.0,10.3355,10.3623,10.3355,10.3623,98000.0
2009-04-17 13:50:00,11.59,11.59,11.58,11.59,87000.0,10.3623,10.3623,10.3534,10.3623,87000.0
2009-04-17 14:00:00,11.59,11.59,11.56,11.56,215400.0,10.3623,10.3623,10.3355,10.3355,215400.0
2009-04-17 14:10:00,11.57,11.61,11.56,11.61,86800.0,10.3444,10.3802,10.3355,10.3802,86800.0
2009-04-17 14:20:00,11.61,11.65,11.61,11.65,116800.0,10.3802,10.4159,10.3802,10.4159,116800.0
2009-04-17 14:30:00,11.65,11.72,11.65,11.71,479600.0,10.4159,10.4785,10.4159,10.4696,479600.0
2009-04-17 14:40:00,11.71,11.72,11.71,11.71,93800.0,10.4696,10.4785,10.4696,10.4696,93800.0
2009-04-17 14:50:00,11.71,11.71,11.63,11.65,226800.0,10.4696,10.4696,10.3981,10.4159,226800.0
2009-04-17 15:00:00,11.65,11.68,11.64,11.68,99800.0,10.4159,10.4428,10.407,10.4428,99800.0
2009-04-17 15:10:00,11.68,11.74,11.68,11.72,490600.0,10.4428,10.4964,10.4428,10.4785,490600.0
2009-04-17 15:20:00,11.72,11.76,11.72,11.75,229800.0,10.4785,10.5143,10.4785,10.5053,229800.0
2009-04-17 15:30:00,11.76,11.76,11.71,11.72,378200.0,10.5143,10.5143,10.4696,10.4785,378200.0
2009-04-17 15:40:00,11.72,11.77,11.72,11.74,470600.0,10.4785,10.5232,10.4785,10.4964,470600.0
2009-04-17 15:50:00,11.74,11.76,11.68,11.68,708400.0,10.4964,10.5143,10.4428,10.4428,708400.0
2009-04-20 09:30:00,11.7,11.7,11.4,11.49,245600.0,10.4606,10.4606,10.1924,10.2729,245600.0
2009-04-20 09:40:00,11.49,11.49,11.38,11.45,308000.0,10.2729,10.2729,10.1745,10.2371,308000.0
2009-04-20 09:50:00,11.45,11.48,11.44,11.47,138400.0,10.2371,10.264,10.2282,10.255,138400.0
2009-04-20 10:00:00,11.46,11.49,11.38,11.45,314000.0,10.2461,10.2729,10.1745,10.2371,314000.0
2009-04-20 10:10:00,11.45,11.47,11.42,11.43,167400.0,10.2371,10.255,10.2103,10.2192,167400.0
2009-04-20 10:20:00,11.42,11.43,11.38,11.4,248800.0,10.2103,10.2192,10.1745,10.1924,248800.0
2009-04-20 10:30:00,11.4,11.4,11.34,11.38,197000.0,10.1924,10.1924,10.1388,10.1745,197000.0
2009-04-20 10:40:00,11.38,11.38,11.31,11.31,163800.0,10.1745,10.1745,10.112,10.112,163800.0
2009-04-20 10:50:00,11.31,11.33,11.25,11.29,275200.0,10.112,10.1298,10.0583,10.0941,275200.0
2009-04-20 11:00:00,11.29,11.31,11.27,11.31,144000.0,10.0941,10.112,10.0762,10.112,144000.0
2009-04-20 11:10:00,11.31,11.38,11.31,11.38,139400.0,10.112,10.1745,10.112,10.1745,139400.0
2009-04-20 11:20:00,11.38,11.42,11.38,11.4,173200.0,10.1745,10.2103,10.1745,10.1924,173200.0
2009-04-20 11:30:00,11.4,11.42,11.36,11.41,113800.0,10.1924,10.2103,10.1567,10.2014,113800.0
2009-04-20 11:40:00,11.42,11.45,11.38,11.44,247000.0,10.2103,10.2371,10.1745,10.2282,247000.0
2009-04-20 11:50:00,11.45,11.49,11.44,11.44,161600.0,10.2371,10.2729,10.2282,10.2282,161600.0
2009-04-20 12:00:00,11.44,11.46,11.4,11.46,179000.0,10.2282,10.2461,10.1924,10.2461,179000.0
2009-04-20 12:10:00,11.46,11.49,11.45,11.49,174200.0,10.2461,10.2729,10.2371,10.2729,174200.0
2009-04-20 12:20:00,11.48,11.55,11.48,11.54,266000.0,10.264,10.3265,10.264,10.3176,266000.0
2009-04-20 12:30:00,11.54,11.55,11.47,11.47,214400.0,10.3176,10.3265,10.255,10.255,214400.0
2009-04-20 12:40:00,11.47,11.49,11.47,11.47,414200.0,10.255,10.2729,10.255,10.255,414200.0
2009-04-20 12:50:00,11.47,11.47,11.45,11.46,233000.0,10.255,10.255,10.2371,10.2461,233000.0
2009-04-20 13:00:00,11.45,11.46,11.42,11.42,189200.0,10.2371,10.2461,10.2103,10.2103,189200.0
2009-04-20 13:10:00,11.42,11.42,11.4,11.42,151200.0,10.2103,10.2103,10.1924,10.2103,151200.0
2009-04-20 13:20:00,11.42,11.42,11.38,11.38,264800.0,10.2103,10.2103,10.1745,10.1745,264800.0
2009-04-20 13:30:00,11.38,11.38,11.36,11.37,239600.0,10.1745,10.1745,10.1567,10.1656,239600.0
2009-04-20 13:40:00,11.37,11.38,11.34,11.34,155000.0,10.1656,10.1745,10.1388,10.1388,155000.0
2009-04-20 13:50:00,11.34,11.35,11.31,11.33,226000.0,10.1388,10.1477,10.112,10.1298,226000.0
2009-04-20 14:00:00,11.33,11.33,11.27,11.27,275800.0,10.1298,10.1298,10.0762,10.0762,275800.0
2009-04-20 14:10:00,11.27,11.28,11.24,11.25,893600.0,10.0762,10.0851,10.0494,10.0583,893600.0
2009-04-20 14:20:00,11.25,11.25,11.19,11.22,567800.0,10.0583,10.0583,10.0047,10.0315,567800.0
2009-04-20 14:30:00,11.22,11.28,11.22,11.24,395200.0,10.0315,10.0851,10.0315,10.0494,395200.0
2009-04-20 14:40:00,11.24,11.3,11.24,11.29,509000.0,10.0494,10.103,10.0494,10.0941,509000.0
2009-04-20 14:50:00,11.3,11.3,11.24,11.25,709400.0,10.103,10.103,10.0494,10.0583,709400.0
2009-04-20 15:00:00,11.25,11.29,11.25,11.28,234200.0,10.0583,10.0941,10.0583,10.0851,234200.0
2009-04-20 15:10:00,11.29,11.3,11.26,11.26,155600.0,10.0941,10.103,10.0673,10.0673,155600.0
2009-04-20 15:20:00,11.26,11.29,11.24,11.28,390800.0,10.0673,10.0941,10.0494,10.0851,390800.0
2009-04-20 15:30:00,11.28,11.3,11.27,11.28,552200.0,10.0851,10.103,10.0762,10.0851,552200.0
2009-04-20 15:40:00,11.27,11.33,11.27,11.29,588800.0,10.0762,10.1298,10.0762,10.0941,588800.0
2009-04-20 15:50:00,11.29,11.3,11.25,11.25,723800.0,10.0941,10.103,10.0583,10.0583,723800.0
2009-04-21 09:30:00,11.12,11.46,11.11,11.43,272600.0,9.9421,10.2461,9.9331,10.2192,272600.0
2009-04-21 09:40:00,11.44,11.49,11.33,11.37,213600.0,10.2282,10.2729,10.1298,10.1656,213600.0
2009-04-21 09:50:00,11.37,11.43,11.36,11.39,408000.0,10.1656,10.2192,10.1567,10.1835,408000.0
2009-04-21 10:00:00,11.38,11.39,11.31,11.35,218600.0,10.1745,10.1835,10.112,10.1477,218600.0
2009-04-21 10:10:00,11.36,11.36,11.3,11.32,189200.0,10.1567,10.1567,10.103,10.1209,189200.0
2009-04-21 10:20:00,11.33,11.33,11.24,11.25,213400.0,10.1298,10.1298,10.0494,10.0583,213400.0
2009-04-21 10:30:00,11.24,11.27,11.21,11.26,254600.0,10.0494,10.0762,10.0226,10.0673,254600.0
2009-04-21 10:40:00,11.26,11.28,11.23,11.26,264800.0,10.0673,10.0851,10.0404,10.0673,264800.0
2009-04-21 10:50:00,11.26,11.27,11.18,11.27,208600.0,10.0673,10.0762,9.9957,10.0762,208600.0
2009-04-21 11:00:00,11.27,11.34,11.27,11.31,112200.0,10.0762,10.1388,10.0762,10.112,112200.0
2009-04-21 11:10:00,11.31,11.4,11.31,11.4,179000.0,10.112,10.1924,10.112,10.1924,179000.0
2009-04-21 11:20:00,11.4,11.42,11.38,11.39,99800.0,10.1924,10.2103,10.1745,10.1835,99800.0
2009-04-21 11:30:00,11.38,11.41,11.38,11.4,120400.0,10.1745,10.2014,10.1745,10.1924,120400.0
2009-04-21 11:40:00,11.4,11.45,11.4,11.44,143000.0,10.1924,10.2371,10.1924,10.2282,143000.0
2009-04-21 11:50:00,11.44,11.45,11.4,11.43,151600.0,10.2282,10.2371,10.1924,10.2192,151600.0
2009-04-21 12:00:00,11.43,11.46,11.42,11.42,159200.0,10.2192,10.2461,10.2103,10.2103,159200.0
2009-04-21 12:10:00,11.42,11.45,11.42,11.45,116600.0,10.2103,10.2371,10.2103,10.2371,116600.0
2009-04-21 12:20:00,11.45,11.48,11.42,11.46,319000.0,10.2371,10.264,10.2103,10.2461,319000.0
2009-04-21 12:30:00,11.46,11.46,11.4,11.43,206000.0,10.2461,10.2461,10.1924,10.2192,206000.0
2009-04-21 12:40:00,11.43,11.46,11.43,11.45,122000.0,10.2192,10.2461,10.2192,10.2371,122000.0
2009-04-21 12:50:00,11.44,11.47,11.42,11.43,142200.0,10.2282,10.255,10.2103,10.2192,142200.0
2009-04-21 13:00:00,11.43,11.45,11.41,11.45,114000.0,10.2192,10.2371,10.2014,10.2371,114000.0
2009-04-21 13:10:00,11.45,11.47,11.38,11.38,354000.0,10.2371,10.255,10.1745,10.1745,354000.0
2009-04-21 13:20:00,11.38,11.38,11.35,11.36,640400.0,10.1745,10.1745,10.1477,10.1567,640400.0
2009-04-21 13:30:00,11.36,11.37,11.33,11.35,202800.0,10.1567,10.1656,10.1298,10.1477,202800.0
2009-04-21 13:40:00,11.35,11.38,11.27,11.27,425800.0,10.1477,10.1745,10.0762,10.0762,425800.0
2009-04-21 13:50:00,11.27,11.28,11.18,11.19,543000.0,10.0762,10.0851,9.9957,10.0047,543000.0
2009-04-21 14:00:00,11.19,11.24,11.19,11.22,288400.0,10.0047,10.0494,10.0047,10.0315,288400.0
2009-04-21 14:10:00,11.22,11.24,11.11,11.13,721800.0,10.0315,10.0494,9.9331,9.951,721800.0
2009-04-21 14:20:00,11.13,11.16,11.13,11.15,409600.0,9.951,9.9778,9.951,9.9689,409600.0
2009-04-21 14:30:00,11.15,11.25,11.15,11.24,298400.0,9.9689,10.0583,9.9689,10.0494,298400.0
2009-04-21 14:40:00,11.24,11.28,11.23,11.25,157800.0,10.0494,10.0851,10.0404,10.0583,157800.0
2009-04-21 14:50:00,11.24,11.26,11.21,11.22,133200.0,10.0494,10.0673,10.0226,10.0315,133200.0
2009-04-21 15:00:00,11.22,11.31,11.22,11.3,239600.0,10.0315,10.112,10.0315,10.103,239600.0
2009-04-21 15:10:00,11.3,11.32,11.28,11.3,462200.0,10.103,10.1209,10.0851,10.103,462200.0
2009-04-21 15:20:00,11.29,11.3,11.22,11.26,505000.0,10.0941,10.103,10.0315,10.0673,505000.0
2009-04-21 15:30:00,11.26,11.28,11.22,11.27,503200.0,10.0673,10.0851,10.0315,10.0762,503200.0
2009-04-21 15:40:00,11.27,11.3,11.24,11.26,448800.0,10.0762,10.103,10.0494,10.0673,448800.0
2009-04-21 15:50:00,11.26,11.34,11.26,11.33,693200.0,10.0673,10.1388,10.0673,10.1298,693200.0
2009-04-22 09:30:00,11.21,11.29,11.05,11.15,278600.0,10.0226,10.0941,9.8795,9.9689,278600.0
2009-04-22 09:40:00,11.15,11.21,11.13,11.15,344000.0,9.9689,10.0226,9.951,9.9689,344000.0
2009-04-22 09:50:00,11.15,11.31,11.12,11.31,430400.0,9.9689,10.112,9.9421,10.112,430400.0
2009-04-22 10:00:00,11.31,11.33,11.3,11.32,584200.0,10.112,10.1298,10.103,10.1209,584200.0
2009-04-22 10:10:00,11.32,11.43,11.3,11.43,264200.0,10.1209,10.2192,10.103,10.2192,264200.0
2009-04-22 10:20:00,11.43,11.51,11.43,11.5,278600.0,10.2192,10.2908,10.2192,10.2818,278600.0
2009-04-22 10:30:00,11.51,11.55,11.5,11.51,567600.0,10.2908,10.3265,10.2818,10.2908,567600.0
2009-04-22 10:40:00,11.52,11.53,11.44,11.44,259400.0,10.2997,10.3087,10.2282,10.2282,259400.0
2009-04-22 10:50:00,11.45,11.51,11.45,11.51,530200.0,10.2371,10.2908,10.2371,10.2908,530200.0
2009-04-22 11:00:00,11.51,11.53,11.5,11.53,155600.0,10.2908,10.3087,10.2818,10.3087,155600.0
2009-04-22 11:10:00,11.53,11.56,11.52,11.56,99000.0,10.3087,10.3355,10.2997,10.3355,99000.0
2009-04-22 11:20:00,11.57,11.59,11.55,11.58,111800.0,10.3444,10.3623,10.3265,10.3534,111800.0
2009-04-22 11:30:00,11.58,11.62,11.58,11.61,328200.0,10.3534,10.3891,10.3534,10.3802,328200.0
2009-04-22 11:40:00,11.62,11.66,11.61,11.65,143000.0,10.3891,10.4249,10.3802,10.4159,143000.0
2009-04-22 11:50:00,11.65,11.67,11.64,11.66,70800.0,10.4159,10.4338,10.407,10.4249,70800.0
2009-04-22 12:00:00,11.67,11.67,11.61,11.65,220800.0,10.4338,10.4338,10.3802,10.4159,220800.0
2009-04-22 12:10:00,11.64,11.66,11.61,11.62,102600.0,10.407,10.4249,10.3802,10.3891,102600.0
2009-04-22 12:20:00,11.62,11.63,11.55,11.56,292000.0,10.3891,10.3981,10.3265,10.3355,292000.0
2009-04-22 12:30:00,11.56,11.57,11.54,11.56,196200.0,10.3355,10.3444,10.3176,10.3355,196200.0
2009-04-22 12:40:00,11.56,11.58,11.46,11.49,372800.0,10.3355,10.3534,10.2461,10.2729,372800.0
2009-04-22 12:50:00,11.48,11.49,11.46,11.47,198000.0,10.264,10.2729,10.2461,10.255,198000.0
2009-04-22 13:00:00,11.47,11.5,11.47,11.49,191600.0,10.255,10.2818,10.255,10.2729,191600.0
2009-04-22 13:10:00,11.49,11.52,11.45,11.51,112800.0,10.2729,10.2997,10.2371,10.2908,112800.0
2009-04-22 13:20:00,11.52,11.55,11.52,11.54,154800.0,10.2997,10.3265,10.2997,10.3176,154800.0
2009-04-22 13:30:00,11.54,11.58,11.53,11.56,103800.0,10.3176,10.3534,10.3087,10.3355,103800.0
2009-04-22 13:40:00,11.55,11.56,11.52,11.56,77800.0,10.3265,10.3355,10.2997,10.3355,77800.0
2009-04-22 13:50:00,11.56,11.58,11.52,11.52,104800.0,10.3355,10.3534,10.2997,10.2997,104800.0
2009-04-22 14:00:00,11.52,11.56,11.52,11.55,94600.0,10.2997,10.3355,10.2997,10.3265,94600.0
2009-04-22 14:10:00,11.55,11.63,11.54,11.63,162800.0,10.3265,10.3981,10.3176,10.3981,162800.0
2009-04-22 14:20:00,11.63,11.63,11.61,11.63,141000.0,10.3981,10.3981,10.3802,10.3981,141000.0
2009-04-22 14:30:00,11.63,11.71,11.63,11.7,213200.0,10.3981,10.4696,10.3981,10.4606,213200.0
2009-04-22 14:40:00,11.7,11.74,11.7,11.74,351800.0,10.4606,10.4964,10.4606,10.4964,351800.0
2009-04-22 14:50:00,11.73,11.75,11.66,11.67,324000.0,10.4875,10.5053,10.4249,10.4338,324000.0
2009-04-22 15:00:00,11.67,11.67,11.64,11.65,164400.0,10.4338,10.4338,10.407,10.4159,164400.0
2009-04-22 15:10:00,11.65,11.74,11.63,11.65,367000.0,10.4159,10.4964,10.3981,10.4159,367000.0
2009-04-22 15:20:00,11.65,11.67,11.61,11.63,449400.0,10.4159,10.4338,10.3802,10.3981,449400.0
2009-04-22 15:30:00,11.63,11.64,11.54,11.56,299000.0,10.3981,10.407,10.3176,10.3355,299000.0
2009-04-22 15:40:00,11.56,11.59,11.49,11.51,640400.0,10.3355,10.3623,10.2729,10.2908,640400.0
2009-04-22 15:50:00,11.51,11.54,11.44,11.47,617200.0,10.2908,10.3176,10.2282,10.255,617200.0
2009-04-23 09:30:00,11.36,11.54,11.2,11.53,557000.0,10.1567,10.3176,10.0136,10.3087,557000.0
2009-04-23 09:40:00,11.53,11.6,11.47,11.48,348400.0,10.3087,10.3712,10.255,10.264,348400.0
2009-04-23 09:50:00,11.49,11.5,11.37,11.38,182400.0,10.2729,10.2818,10.1656,10.1745,182400.0
2009-04-23 10:00:00,11.38,11.38,11.3,11.33,199400.0,10.1745,10.1745,10.103,10.1298,199400.0
2009-04-23 10:10:00,11.33,11.4,11.33,11.38,101600.0,10.1298,10.1924,10.1298,10.1745,101600.0
2009-04-23 10:20:00,11.38,11.47,11.37,11.47,170600.0,10.1745,10.255,10.1656,10.255,170600.0
2009-04-23 10:30:00,11.46,11.53,11.45,11.51,242200.0,10.2461,10.3087,10.2371,10.2908,242200.0
2009-04-23 10:40:00,11.52,11.52,11.4,11.42,116400.0,10.2997,10.2997,10.1924,10.2103,116400.0
2009-04-23 10:50:00,11.42,11.44,11.35,11.37,138600.0,10.2103,10.2282,10.1477,10.1656,138600.0
2009-04-23 11:00:00,11.37,11.38,11.34,11.34,216600.0,10.1656,10.1745,10.1388,10.1388,216600.0
2009-04-23 11:10:00,11.34,11.34,11.24,11.24,327200.0,10.1388,10.1388,10.0494,10.0494,327200.0
2009-04-23 11:20:00,11.25,11.3,11.24,11.29,181400.0,10.0583,10.103,10.0494,10.0941,181400.0
2009-04-23 11:30:00,11.29,11.3,11.26,11.27,118000.0,10.0941,10.103,10.0673,10.0762,118000.0
2009-04-23 11:40:00,11.27,11.28,11.23,11.24,97200.0,10.0762,10.0851,10.0404,10.0494,97200.0
2009-04-23 11:50:00,11.24,11.25,11.15,11.18,259000.0,10.0494,10.0583,9.9689,9.9957,259000.0
2009-04-23 12:00:00,11.18,11.2,11.18,11.19,93600.0,9.9957,10.0136,9.9957,10.0047,93600.0
2009-04-23 12:10:00,11.2,11.3,11.2,11.29,299200.0,10.0136,10.103,10.0136,10.0941,299200.0
2009-04-23 12:20:00,11.29,11.3,11.22,11.23,101800.0,10.0941,10.103,10.0315,10.0404,101800.0
2009-04-23 12:30:00,11.23,11.25,11.2,11.25,52000.0,10.0404,10.0583,10.0136,10.0583,52000.0
2009-04-23 12:40:00,11.25,11.29,11.25,11.29,123400.0,10.0583,10.0941,10.0583,10.0941,123400.0
2009-04-23 12:50:00,11.29,11.31,11.26,11.3,201000.0,10.0941,10.112,10.0673,10.103,201000.0
2009-04-23 13:00:00,11.3,11.33,11.29,11.31,113600.0,10.103,10.1298,10.0941,10.112,113600.0
2009-04-23 13:10:00,11.31,11.31,11.25,11.31,168200.0,10.112,10.112,10.0583,10.112,168200.0
2009-04-23 13:20:00,11.31,11.33,11.3,11.3,187400.0,10.112,10.1298,10.103,10.103,187400.0
2009-04-23 13:30:00,11.3,11.31,11.27,11.28,161800.0,10.103,10.112,10.0762,10.0851,161800.0
2009-04-23 13:40:00,11.29,11.29,11.25,11.27,102800.0,10.0941,10.0941,10.0583,10.0762,102800.0
2009-04-23 13:50:00,11.27,11.3,11.22,11.3,157600.0,10.0762,10.103,10.0315,10.103,157600.0
2009-04-23 14:00:00,11.3,11.3,11.24,11.24,156200.0,10.103,10.103,10.0494,10.0494,156200.0
2009-04-23 14:10:00,11.24,11.27,11.22,11.26,160400.0,10.0494,10.0762,10.0315,10.0673,160400.0
2009-04-23 14:20:00,11.26,11.29,11.25,11.29,165000.0,10.0673,10.0941,10.0583,10.0941,165000.0
2009-04-23 14:30:00,11.29,11.32,11.27,11.32,162600.0,10.0941,10.1209,10.0762,10.1209,162600.0
2009-04-23 14:40:00,11.32,11.33,11.3,11.32,174400.0,10.1209,10.1298,10.103,10.1209,174400.0
2009-04-23 14:50:00,11.32,11.33,11.25,11.27,189000.0,10.1209,10.1298,10.0583,10.0762,189000.0
2009-04-23 15:00:00,11.27,11.27,11.22,11.24,253200.0,10.0762,10.0762,10.0315,10.0494,253200.0
2009-04-23 15:10:00,11.24,11.24,11.19,11.21,279800.0,10.0494,10.0494,10.0047,10.0226,279800.0
2009-04-23 15:20:00,11.21,11.25,11.17,11.25,323000.0,10.0226,10.0583,9.9868,10.0583,323000.0
2009-04-23 15:30:00,11.24,11.25,11.17,11.23,528000.0,10.0494,10.0583,9.9868,10.0404,528000.0
2009-04-23 15:40:00,11.23,11.31,11.23,11.31,516600.0,10.0404,10.112,10.0404,10.112,516600.0
2009-04-23 15:50:00,11.31,11.37,11.29,11.37,549400.0,10.112,10.1656,10.0941,10.1656,549400.0
2009-04-24 09:30:00,11.35,11.44,11.21,11.38,407600.0,10.1477,10.2282,10.0226,10.1745,407600.0
2009-04-24 09:40:00,11.38,11.38,11.3,11.31,360400.0,10.1745,10.1745,10.103,10.112,360400.0
2009-04-24 09:50:00,11.31,11.38,11.31,11.34,128200.0,10.112,10.1745,10.112,10.1388,128200.0
2009-04-24 10:00:00,11.35,11.38,11.33,11.35,280400.0,10.1477,10.1745,10.1298,10.1477,280400.0
2009-04-24 10:10:00,11.34,11.36,11.32,11.33,241200.0,10.1388,10.1567,10.1209,10.1298,241200.0
2009-04-24 10:20:00,11.33,11.34,11.24,11.31,378600.0,10.1298,10.1388,10.0494,10.112,378600.0
2009-04-24 10:30:00,11.31,11.4,11.3,11.38,225200.0,10.112,10.1924,10.103,10.1745,225200.0
2009-04-24 10:40:00,11.38,11.4,11.36,11.4,219800.0,10.1745,10.1924,10.1567,10.1924,219800.0
2009-04-24 10:50:00,11.4,11.42,11.38,11.4,161800.0,10.1924,10.2103,10.1745,10.1924,161800.0
2009-04-24 11:00:00,11.4,11.41,11.36,11.37,466800.0,10.1924,10.2014,10.1567,10.1656,466800.0
2009-04-24 11:10:00,11.37,11.38,11.35,11.35,242000.0,10.1656,10.1745,10.1477,10.1477,242000.0
2009-04-24 11:20:00,11.36,11.38,11.33,11.36,251000.0,10.1567,10.1745,10.1298,10.1567,251000.0
2009-04-24 11:30:00,11.36,11.38,11.35,11.36,212400.0,10.1567,10.1745,10.1477,10.1567,212400.0
2009-04-24 11:40:00,11.36,11.38,11.34,11.37,354200.0,10.1567,10.1745,10.1388,10.1656,354200.0
2009-04-24 11:50:00,11.37,11.39,11.36,11.37,283200.0,10.1656,10.1835,10.1567,10.1656,283200.0
2009-04-24 12:00:00,11.37,11.39,11.32,11.38,170200.0,10.1656,10.1835,10.1209,10.1745,170200.0
2009-04-24 12:10:00,11.39,11.4,11.38,11.39,105600.0,10.1835,10.1924,10.1745,10.1835,105600.0
2009-04-24 12:20:00,11.39,11.42,11.38,11.42,110800.0,10.1835,10.2103,10.1745,10.2103,110800.0
2009-04-24 12:30:00,11.42,11.49,11.42,11.49,290800.0,10.2103,10.2729,10.2103,10.2729,290800.0
2009-04-24 12:40:00,11.49,11.49,11.46,11.46,80600.0,10.2729,10.2729,10.2461,10.2461,80600.0
2009-04-24 12:50:00,11.46,11.52,11.44,11.49,128000.0,10.2461,10.2997,10.2282,10.2729,128000.0
2009-04-24 13:00:00,11.49,11.49,11.45,11.45,57600.0,10.2729,10.2729,10.2371,10.2371,57600.0
2009-04-24 13:10:00,11.45,11.46,11.43,11.46,86400.0,10.2371,10.2461,10.2192,10.2461,86400.0
2009-04-24 13:20:00,11.46,11.47,11.44,11.46,124000.0,10.2461,10.255,10.2282,10.2461,124000.0
2009-04-24 13:30:00,11.46,11.46,11.41,11.43,169200.0,10.2461,10.2461,10.2014,10.2192,169200.0
2009-04-24 13:40:00,11.44,11.46,11.43,11.45,98600.0,10.2282,10.2461,10.2192,10.2371,98600.0
2009-04-24 13:50:00,11.45,11.46,11.43,11.45,47800.0,10.2371,10.2461,10.2192,10.2371,47800.0
2009-04-24 14:00:00,11.44,11.49,11.38,11.38,561800.0,10.2282,10.2729,10.1745,10.1745,561800.0
2009-04-24 14:10:00,11.38,11.45,11.34,11.44,622200.0,10.1745,10.2371,10.1388,10.2282,622200.0
2009-04-24 14:20:00,11.44,11.51,11.42,11.49,265800.0,10.2282,10.2908,10.2103,10.2729,265800.0
2009-04-24 14:30:00,11.5,11.53,11.49,11.52,274600.0,10.2818,10.3087,10.2729,10.2997,274600.0
2009-04-24 14:40:00,11.52,11.55,11.49,11.49,346000.0,10.2997,10.3265,10.2729,10.2729,346000.0
2009-04-24 14:50:00,11.49,11.53,11.48,11.53,302400.0,10.2729,10.3087,10.264,10.3087,302400.0
2009-04-24 15:00:00,11.53,11.55,11.51,11.53,441600.0,10.3087,10.3265,10.2908,10.3087,441600.0
2009-04-24 15:10:00,11.53,11.53,11.49,11.5,282000.0,10.3087,10.3087,10.2729,10.2818,282000.0
2009-04-24 15:20:00,11.49,11.53,11.47,11.51,248600.0,10.2729,10.3087,10.255,10.2908,248600.0
2009-04-24 15:30:00,11.51,11.53,11.48,11.53,327400.0,10.2908,10.3087,10.264,10.3087,327400.0
2009-04-24 15:40:00,11.53,11.56,11.52,11.54,490400.0,10.3087,10.3355,10.2997,10.3176,490400.0
2009-04-24 15:50:00,11.55,11.58,11.45,11.51,1120600.0,10.3265,10.3534,10.2371,10.2908,1120600.0
2009-04-27 09:30:00,11.32,11.44,11.26,11.33,242200.0,10.1209,10.2282,10.0673,10.1298,242200.0
2009-04-27 09:40:00,11.33,11.4,11.27,11.35,256800.0,10.1298,10.1924,10.0762,10.1477,256800.0
2009-04-27 09:50:00,11.35,11.42,11.33,11.37,148200.0,10.1477,10.2103,10.1298,10.1656,148200.0
2009-04-27 10:00:00,11.37,11.39,11.31,11.31,103200.0,10.1656,10.1835,10.112,10.112,103200.0
2009-04-27 10:10:00,11.31,11.42,11.29,11.41,172800.0,10.112,10.2103,10.0941,10.2014,172800.0
2009-04-27 10:20:00,11.41,11.42,11.38,11.38,113200.0,10.2014,10.2103,10.1745,10.1745,113200.0
2009-04-27 10:30:00,11.38,11.47,11.37,11.47,67600.0,10.1745,10.255,10.1656,10.255,67600.0
2009-04-27 10:40:00,11.47,11.52,11.46,11.51,88200.0,10.255,10.2997,10.2461,10.2908,88200.0
2009-04-27 10:50:00,11.51,11.55,11.49,11.54,80400.0,10.2908,10.3265,10.2729,10.3176,80400.0
2009-04-27 11:00:00,11.54,11.56,11.52,11.54,96000.0,10.3176,10.3355,10.2997,10.3176,96000.0
2009-04-27 11:10:00,11.54,11.55,11.49,11.5,77600.0,10.3176,10.3265,10.2729,10.2818,77600.0
2009-04-27 11:20:00,11.5,11.53,11.47,11.52,67400.0,10.2818,10.3087,10.255,10.2997,67400.0
2009-04-27 11:30:00,11.52,11.53,11.49,11.53,70800.0,10.2997,10.3087,10.2729,10.3087,70800.0
2009-04-27 11:40:00,11.53,11.56,11.51,11.56,100800.0,10.3087,10.3355,10.2908,10.3355,100800.0
2009-04-27 11:50:00,11.56,11.57,11.55,11.56,75200.0,10.3355,10.3444,10.3265,10.3355,75200.0
2009-04-27 12:00:00,11.56,11.61,11.56,11.58,118400.0,10.3355,10.3802,10.3355,10.3534,118400.0
2009-04-27 12:10:00,11.57,11.58,11.53,11.54,163800.0,10.3444,10.3534,10.3087,10.3176,163800.0
2009-04-27 12:20:00,11.54,11.58,11.53,11.58,99800.0,10.3176,10.3534,10.3087,10.3534,99800.0
2009-04-27 12:30:00,11.58,11.59,11.56,11.59,109200.0,10.3534,10.3623,10.3355,10.3623,109200.0
2009-04-27 12:40:00,11.59,11.59,11.55,11.56,103800.0,10.3623,10.3623,10.3265,10.3355,103800.0
2009-04-27 12:50:00,11.56,11.59,11.53,11.58,203800.0,10.3355,10.3623,10.3087,10.3534,203800.0
2009-04-27 13:00:00,11.58,11.59,11.54,11.55,154800.0,10.3534,10.3623,10.3176,10.3265,154800.0
2009-04-27 13:10:00,11.55,11.58,11.54,11.54,75400.0,10.3265,10.3534,10.3176,10.3176,75400.0
2009-04-27 13:20:00,11.54,11.54,11.51,11.51,105600.0,10.3176,10.3176,10.2908,10.2908,105600.0
2009-04-27 13:30:00,11.51,11.51,11.46,11.47,292400.0,10.2908,10.2908,10.2461,10.255,292400.0
2009-04-27 13:40:00,11.47,11.49,11.45,11.45,216800.0,10.255,10.2729,10.2371,10.2371,216800.0
2009-04-27 13:50:00,11.45,11.47,11.44,11.47,144400.0,10.2371,10.255,10.2282,10.255,144400.0
2009-04-27 14:00:00,11.47,11.47,11.45,11.45,82400.0,10.255,10.255,10.2371,10.2371,82400.0
2009-04-27 14:10:00,11.45,11.49,11.44,11.47,158400.0,10.2371,10.2729,10.2282,10.255,158400.0
2009-04-27 14:20:00,11.47,11.48,11.45,11.47,134800.0,10.255,10.264,10.2371,10.255,134800.0
2009-04-27 14:30:00,11.48,11.53,11.47,11.51,94800.0,10.264,10.3087,10.255,10.2908,94800.0
2009-04-27 14:40:00,11.52,11.52,11.48,11.49,62600.0,10.2997,10.2997,10.264,10.2729,62600.0
2009-04-27 14:50:00,11.49,11.51,11.47,11.5,95200.0,10.2729,10.2908,10.255,10.2818,95200.0
2009-04-27 15:00:00,11.5,11.51,11.44,11.45,107400.0,10.2818,10.2908,10.2282,10.2371,107400.0
2009-04-27 15:10:00,11.45,11.52,11.44,11.52,228800.0,10.2371,10.2997,10.2282,10.2997,228800.0
2009-04-27 15:20:00,11.52,11.54,11.47,11.49,179400.0,10.2997,10.3176,10.255,10.2729,179400.0
2009-04-27 15:30:00,11.49,11.51,11.46,11.47,177000.0,10.2729,10.2908,10.2461,10.255,177000.0
2009-04-27 15:40:00,11.47,11.58,11.47,11.56,590800.0,10.255,10.3534,10.255,10.3355,590800.0
2009-04-27 15:50:00,11.56,11.56,11.48,11.49,711600.0,10.3355,10.3355,10.264,10.2729,711600.0
2009-04-28 09:30:00,11.28,11.5,11.27,11.32,139000.0,10.0851,10.2818,10.0762,10.1209,139000.0
2009-04-28 09:40:00,11.33,11.33,11.26,11.3,111800.0,10.1298,10.1298,10.0673,10.103,111800.0
2009-04-28 09:50:00,11.31,11.39,11.3,11.39,79200.0,10.112,10.1835,10.103,10.1835,79200.0
2009-04-28 10:00:00,11.4,11.48,11.39,11.44,161400.0,10.1924,10.264,10.1835,10.2282,161400.0
2009-04-28 10:10:00,11.44,11.45,11.38,11.45,150000.0,10.2282,10.2371,10.1745,10.2371,150000.0
2009-04-28 10:20:00,11.45,11.48,11.43,11.47,179000.0,10.2371,10.264,10.2192,10.255,179000.0
2009-04-28 10:30:00,11.46,11.47,11.42,11.47,87400.0,10.2461,10.255,10.2103,10.255,87400.0
2009-04-28 10:40:00,11.47,11.56,11.47,11.55,235000.0,10.255,10.3355,10.255,10.3265,235000.0
2009-04-28 10:50:00,11.55,11.56,11.52,11.55,237800.0,10.3265,10.3355,10.2997,10.3265,237800.0
2009-04-28 11:00:00,11.55,11.55,11.47,11.49,206400.0,10.3265,10.3265,10.255,10.2729,206400.0
2009-04-28 11:10:00,11.49,11.52,11.48,11.52,136800.0,10.2729,10.2997,10.264,10.2997,136800.0
2009-04-28 11:20:00,11.52,11.55,11.51,11.52,115600.0,10.2997,10.3265,10.2908,10.2997,115600.0
2009-04-28 11:30:00,11.53,11.54,11.49,11.54,154200.0,10.3087,10.3176,10.2729,10.3176,154200.0
2009-04-28 11:40:00,11.54,11.55,11.52,11.52,123400.0,10.3176,10.3265,10.2997,10.2997,123400.0
2009-04-28 11:50:00,11.52,11.58,11.52,11.58,82000.0,10.2997,10.3534,10.2997,10.3534,82000.0
2009-04-28 12:00:00,11.58,11.61,11.58,11.58,104600.0,10.3534,10.3802,10.3534,10.3534,104600.0
2009-04-28 12:10:00,11.58,11.59,11.57,11.59,90600.0,10.3534,10.3623,10.3444,10.3623,90600.0
2009-04-28 12:20:00,11.59,11.65,11.59,11.63,203600.0,10.3623,10.4159,10.3623,10.3981,203600.0
2009-04-28 12:30:00,11.63,11.69,11.63,11.66,323000.0,10.3981,10.4517,10.3981,10.4249,323000.0
2009-04-28 12:40:00,11.67,11.71,11.66,11.7,179800.0,10.4338,10.4696,10.4249,10.4606,179800.0
2009-04-28 12:50:00,11.69,11.72,11.68,11.68,140600.0,10.4517,10.4785,10.4428,10.4428,140600.0
2009-04-28 13:00:00,11.68,11.71,11.65,11.65,109000.0,10.4428,10.4696,10.4159,10.4159,109000.0
2009-04-28 13:10:00,11.65,11.66,11.63,11.65,112400.0,10.4159,10.4249,10.3981,10.4159,112400.0
2009-04-28 13:20:00,11.65,11.66,11.63,11.63,140400.0,10.4159,10.4249,10.3981,10.3981,140400.0
2009-04-28 13:30:00,11.63,11.68,11.62,11.67,134800.0,10.3981,10.4428,10.3891,10.4338,134800.0
2009-04-28 13:40:00,11.67,11.69,11.66,11.67,151800.0,10.4338,10.4517,10.4249,10.4338,151800.0
2009-04-28 13:50:00,11.67,11.67,11.63,11.64,149800.0,10.4338,10.4338,10.3981,10.407,149800.0
2009-04-28 14:00:00,11.64,11.69,11.64,11.69,262000.0,10.407,10.4517,10.407,10.4517,262000.0
2009-04-28 14:10:00,11.7,11.71,11.65,11.65,223600.0,10.4606,10.4696,10.4159,10.4159,223600.0
2009-04-28 14:20:00,11.65,11.7,11.65,11.69,155000.0,10.4159,10.4606,10.4159,10.4517,155000.0
2009-04-28 14:30:00,11.69,11.77,11.69,11.76,308000.0,10.4517,10.5232,10.4517,10.5143,308000.0
2009-04-28 14:40:00,11.76,11.76,11.7,11.71,230000.0,10.5143,10.5143,10.4606,10.4696,230000.0
2009-04-28 14:50:00,11.71,11.74,11.7,11.73,266600.0,10.4696,10.4964,10.4606,10.4875,266600.0
2009-04-28 15:00:00,11.73,11.78,11.71,11.75,424600.0,10.4875,10.5322,10.4696,10.5053,424600.0
2009-04-28 15:10:00,11.74,11.76,11.69,11.69,354200.0,10.4964,10.5143,10.4517,10.4517,354200.0
2009-04-28 15:20:00,11.7,11.71,11.68,11.68,279200.0,10.4606,10.4696,10.4428,10.4428,279200.0
2009-04-28 15:30:00,11.68,11.69,11.65,11.68,389600.0,10.4428,10.4517,10.4159,10.4428,389600.0
2009-04-28 15:40:00,11.68,11.68,11.63,11.67,337200.0,10.4428,10.4428,10.3981,10.4338,337200.0
2009-04-28 15:50:00,11.67,11.69,11.65,11.69,612600.0,10.4338,10.4517,10.4159,10.4517,612600.0
2009-04-29 09:30:00,11.77,11.95,11.73,11.95,238400.0,10.5232,10.6842,10.4875,10.6842,238400.0
2009-04-29 09:40:00,11.95,12.04,11.93,12.0,394400.0,10.6842,10.7646,10.6663,10.7289,394400.0
2009-04-29 09:50:00,12.02,12.18,12.02,12.16,553600.0,10.7467,10.8898,10.7467,10.8719,553600.0
2009-04-29 10:00:00,12.17,12.18,12.1,12.18,501600.0,10.8809,10.8898,10.8183,10.8898,501600.0
2009-04-29 10:10:00,12.18,12.26,12.16,12.26,799800.0,10.8898,10.9613,10.8719,10.9613,799800.0
2009-04-29 10:20:00,12.25,12.34,12.24,12.32,536600.0,10.9524,11.0329,10.9434,11.015,536600.0
2009-04-29 10:30:00,12.31,12.31,12.22,12.23,351600.0,11.006,11.006,10.9256,10.9345,351600.0
2009-04-29 10:40:00,12.22,12.26,12.21,12.21,486800.0,10.9256,10.9613,10.9166,10.9166,486800.0
2009-04-29 10:50:00,12.21,12.21,12.17,12.19,232200.0,10.9166,10.9166,10.8809,10.8987,232200.0
2009-04-29 11:00:00,12.19,12.22,12.19,12.22,205400.0,10.8987,10.9256,10.8987,10.9256,205400.0
2009-04-29 11:10:00,12.22,12.26,12.22,12.25,288000.0,10.9256,10.9613,10.9256,10.9524,288000.0
2009-04-29 11:20:00,12.26,12.31,12.26,12.28,304600.0,10.9613,11.006,10.9613,10.9792,304600.0
2009-04-29 11:30:00,12.28,12.28,12.24,12.28,190800.0,10.9792,10.9792,10.9434,10.9792,190800.0
2009-04-29 11:40:00,12.28,12.3,12.22,12.23,269600.0,10.9792,10.9971,10.9256,10.9345,269600.0
2009-04-29 11:50:00,12.23,12.25,12.22,12.22,82000.0,10.9345,10.9524,10.9256,10.9256,82000.0
2009-04-29 12:00:00,12.22,12.24,12.2,12.21,82200.0,10.9256,10.9434,10.9077,10.9166,82200.0
2009-04-29 12:10:00,12.21,12.27,12.2,12.26,176600.0,10.9166,10.9703,10.9077,10.9613,176600.0
2009-04-29 12:20:00,12.26,12.27,12.22,12.26,144400.0,10.9613,10.9703,10.9256,10.9613,144400.0
2009-04-29 12:30:00,12.26,12.27,12.24,12.26,178200.0,10.9613,10.9703,10.9434,10.9613,178200.0
2009-04-29 12:40:00,12.26,12.3,12.25,12.27,368600.0,10.9613,10.9971,10.9524,10.9703,368600.0
2009-04-29 12:50:00,12.27,12.28,12.26,12.26,195200.0,10.9703,10.9792,10.9613,10.9613,195200.0
2009-04-29 13:00:00,12.26,12.27,12.24,12.24,165200.0,10.9613,10.9703,10.9434,10.9434,165200.0
2009-04-29 13:10:00,12.24,12.26,12.22,12.24,156800.0,10.9434,10.9613,10.9256,10.9434,156800.0
2009-04-29 13:20:00,12.24,12.28,12.24,12.27,224000.0,10.9434,10.9792,10.9434,10.9703,224000.0
2009-04-29 13:30:00,12.27,12.27,12.24,12.24,101400.0,10.9703,10.9703,10.9434,10.9434,101400.0
2009-04-29 13:40:00,12.24,12.27,12.24,12.27,148800.0,10.9434,10.9703,10.9434,10.9703,148800.0
2009-04-29 13:50:00,12.27,12.32,12.27,12.31,235000.0,10.9703,11.015,10.9703,11.006,235000.0
2009-04-29 14:00:00,12.3,12.32,12.28,12.31,172800.0,10.9971,11.015,10.9792,11.006,172800.0
2009-04-29 14:10:00,12.31,12.33,12.26,12.29,336800.0,11.006,11.0239,10.9613,10.9881,336800.0
2009-04-29 14:20:00,12.29,12.33,12.25,12.33,511600.0,10.9881,11.0239,10.9524,11.0239,511600.0
2009-04-29 14:30:00,12.33,12.36,12.3,12.32,342800.0,11.0239,11.0507,10.9971,11.015,342800.0
2009-04-29 14:40:00,12.32,12.33,12.24,12.26,680000.0,11.015,11.0239,10.9434,10.9613,680000.0
2009-04-29 14:50:00,12.26,12.3,12.24,12.28,483600.0,10.9613,10.9971,10.9434,10.9792,483600.0
2009-04-29 15:00:00,12.28,12.31,12.24,12.26,458200.0,10.9792,11.006,10.9434,10.9613,458200.0
2009-04-29 15:10:00,12.27,12.29,12.22,12.22,306000.0,10.9703,10.9881,10.9256,10.9256,306000.0
2009-04-29 15:20:00,12.22,12.24,12.17,12.2,339000.0,10.9256,10.9434,10.8809,10.9077,339000.0
2009-04-29 15:30:00,12.2,12.22,12.15,12.2,511800.0,10.9077,10.9256,10.863,10.9077,511800.0
2009-04-29 15:40:00,12.2,12.22,12.12,12.14,493600.0,10.9077,10.9256,10.8362,10.854,493600.0
2009-04-29 15:50:00,12.14,12.25,12.14,12.24,868200.0,10.854,10.9524,10.854,10.9434,868200.0
2009-04-30 09:30:00,12.4,12.4,12.26,12.38,339600.0,11.0865,11.0865,10.9613,11.0686,339600.0
2009-04-30 09:40:00,12.38,12.54,12.37,12.44,563200.0,11.0686,11.2117,11.0597,11.1223,563200.0
2009-04-30 09:50:00,12.44,12.56,12.43,12.46,401600.0,11.1223,11.2295,11.1133,11.1401,401600.0
2009-04-30 10:00:00,12.46,12.53,12.46,12.52,221200.0,11.1401,11.2027,11.1401,11.1938,221200.0
2009-04-30 10:10:00,12.52,12.57,12.46,12.47,332600.0,11.1938,11.2385,11.1401,11.1491,332600.0
2009-04-30 10:20:00,12.48,12.5,12.47,12.47,142200.0,11.158,11.1759,11.1491,11.1491,142200.0
2009-04-30 10:30:00,12.47,12.48,12.41,12.47,166800.0,11.1491,11.158,11.0954,11.1491,166800.0
2009-04-30 10:40:00,12.47,12.49,12.46,12.46,259000.0,11.1491,11.167,11.1401,11.1401,259000.0
2009-04-30 10:50:00,12.46,12.53,12.46,12.52,112200.0,11.1401,11.2027,11.1401,11.1938,112200.0
2009-04-30 11:00:00,12.52,12.54,12.51,12.51,87800.0,11.1938,11.2117,11.1848,11.1848,87800.0
2009-04-30 11:10:00,12.51,12.53,12.48,12.49,98600.0,11.1848,11.2027,11.158,11.167,98600.0
2009-04-30 11:20:00,12.49,12.51,12.47,12.51,102800.0,11.167,11.1848,11.1491,11.1848,102800.0
2009-04-30 11:30:00,12.5,12.52,12.48,12.48,128200.0,11.1759,11.1938,11.158,11.158,128200.0
2009-04-30 11:40:00,12.49,12.5,12.48,12.49,64000.0,11.167,11.1759,11.158,11.167,64000.0
2009-04-30 11:50:00,12.49,12.49,12.42,12.43,169600.0,11.167,11.167,11.1044,11.1133,169600.0
2009-04-30 12:00:00,12.43,12.45,12.4,12.44,88400.0,11.1133,11.1312,11.0865,11.1223,88400.0
2009-04-30 12:10:00,12.44,12.46,12.42,12.44,118800.0,11.1223,11.1401,11.1044,11.1223,118800.0
2009-04-30 12:20:00,12.44,12.46,12.43,12.44,97400.0,11.1223,11.1401,11.1133,11.1223,97400.0
2009-04-30 12:30:00,12.45,12.45,12.34,12.36,278200.0,11.1312,11.1312,11.0329,11.0507,278200.0
2009-04-30 12:40:00,12.36,12.36,12.31,12.32,206400.0,11.0507,11.0507,11.006,11.015,206400.0
2009-04-30 12:50:00,12.32,12.39,12.31,12.38,246200.0,11.015,11.0776,11.006,11.0686,246200.0
2009-04-30 13:00:00,12.38,12.44,12.38,12.43,251600.0,11.0686,11.1223,11.0686,11.1133,251600.0
2009-04-30 13:10:00,12.43,12.43,12.35,12.38,715800.0,11.1133,11.1133,11.0418,11.0686,715800.0
2009-04-30 13:20:00,12.38,12.4,12.27,12.29,581400.0,11.0686,11.0865,10.9703,10.9881,581400.0
2009-04-30 13:30:00,12.28,12.33,12.28,12.29,143400.0,10.9792,11.0239,10.9792,10.9881,143400.0
2009-04-30 13:40:00,12.29,12.32,12.28,12.31,94800.0,10.9881,11.015,10.9792,11.006,94800.0
2009-04-30 13:50:00,12.31,12.34,12.29,12.34,108400.0,11.006,11.0329,10.9881,11.0329,108400.0
2009-04-30 14:00:00,12.34,12.35,12.31,12.33,115000.0,11.0329,11.0418,11.006,11.0239,115000.0
2009-04-30 14:10:00,12.33,12.38,12.31,12.38,125200.0,11.0239,11.0686,11.006,11.0686,125200.0
2009-04-30 14:20:00,12.38,12.42,12.38,12.4,116400.0,11.0686,11.1044,11.0686,11.0865,116400.0
2009-04-30 14:30:00,12.4,12.4,12.37,12.4,116800.0,11.0865,11.0865,11.0597,11.0865,116800.0
2009-04-30 14:40:00,12.4,12.4,12.36,12.38,178200.0,11.0865,11.0865,11.0507,11.0686,178200.0
2009-04-30 14:50:00,12.38,12.43,12.37,12.4,160600.0,11.0686,11.1133,11.0597,11.0865,160600.0
2009-04-30 15:00:00,12.4,12.4,12.33,12.34,454800.0,11.0865,11.0865,11.0239,11.0329,454800.0
2009-04-30 15:10:00,12.34,12.37,12.3,12.31,278400.0,11.0329,11.0597,10.9971,11.006,278400.0
2009-04-30 15:20:00,12.31,12.34,12.3,12.34,299600.0,11.006,11.0329,10.9971,11.0329,299600.0
2009-04-30 15:30:00,12.34,12.4,12.33,12.4,264200.0,11.0329,11.0865,11.0239,11.0865,264200.0
2009-04-30 15:40:00,12.4,12.42,12.36,12.4,427000.0,11.0865,11.1044,11.0507,11.0865,427000.0
2009-04-30 15:50:00,12.4,12.43,12.36,12.4,660400.0,11.0865,11.1133,11.0507,11.0865,660400.0
2009-05-01 09:30:00,12.31,12.43,12.27,12.32,746200.0,11.006,11.1133,10.9703,11.015,746200.0
2009-05-01 09:40:00,12.3,12.3,12.21,12.22,238800.0,10.9971,10.9971,10.9166,10.9256,238800.0
2009-05-01 09:50:00,12.22,12.28,12.22,12.24,202800.0,10.9256,10.9792,10.9256,10.9434,202800.0
2009-05-01 10:00:00,12.24,12.33,12.22,12.24,404600.0,10.9434,11.0239,10.9256,10.9434,404600.0
2009-05-01 10:10:00,12.24,12.24,12.15,12.18,256400.0,10.9434,10.9434,10.863,10.8898,256400.0
2009-05-01 10:20:00,12.18,12.19,12.13,12.18,140400.0,10.8898,10.8987,10.8451,10.8898,140400.0
2009-05-01 10:30:00,12.18,12.21,12.16,12.21,144600.0,10.8898,10.9166,10.8719,10.9166,144600.0
2009-05-01 10:40:00,12.2,12.27,12.19,12.26,184400.0,10.9077,10.9703,10.8987,10.9613,184400.0
2009-05-01 10:50:00,12.26,12.3,12.25,12.29,133200.0,10.9613,10.9971,10.9524,10.9881,133200.0
2009-05-01 11:00:00,12.29,12.37,12.27,12.36,277800.0,10.9881,11.0597,10.9703,11.0507,277800.0
2009-05-01 11:10:00,12.36,12.4,12.36,12.4,92600.0,11.0507,11.0865,11.0507,11.0865,92600.0
2009-05-01 11:20:00,12.4,12.41,12.37,12.37,137200.0,11.0865,11.0954,11.0597,11.0597,137200.0
2009-05-01 11:30:00,12.37,12.38,12.34,12.35,93000.0,11.0597,11.0686,11.0329,11.0418,93000.0
2009-05-01 11:40:00,12.35,12.36,12.34,12.35,66800.0,11.0418,11.0507,11.0329,11.0418,66800.0
2009-05-01 11:50:00,12.35,12.35,12.31,12.32,87400.0,11.0418,11.0418,11.006,11.015,87400.0
2009-05-01 12:00:00,12.32,12.36,12.32,12.36,101200.0,11.015,11.0507,11.015,11.0507,101200.0
2009-05-01 12:10:00,12.36,12.44,12.36,12.44,124200.0,11.0507,11.1223,11.0507,11.1223,124200.0
2009-05-01 12:20:00,12.44,12.47,12.43,12.43,188400.0,11.1223,11.1491,11.1133,11.1133,188400.0
2009-05-01 12:30:00,12.43,12.5,12.41,12.49,160000.0,11.1133,11.1759,11.0954,11.167,160000.0
2009-05-01 12:40:00,12.49,12.5,12.43,12.44,358400.0,11.167,11.1759,11.1133,11.1223,358400.0
2009-05-01 12:50:00,12.44,12.48,12.41,12.48,325400.0,11.1223,11.158,11.0954,11.158,325400.0
2009-05-01 13:00:00,12.48,12.51,12.47,12.5,360600.0,11.158,11.1848,11.1491,11.1759,360600.0
2009-05-01 13:10:00,12.5,12.51,12.49,12.49,251400.0,11.1759,11.1848,11.167,11.167,251400.0
2009-05-01 13:20:00,12.5,12.52,12.49,12.51,88000.0,11.1759,11.1938,11.167,11.1848,88000.0
2009-05-01 13:30:00,12.52,12.53,12.48,12.53,189200.0,11.1938,11.2027,11.158,11.2027,189200.0
2009-05-01 13:40:00,12.53,12.55,12.52,12.53,129200.0,11.2027,11.2206,11.1938,11.2027,129200.0
2009-05-01 13:50:00,12.53,12.53,12.5,12.52,104400.0,11.2027,11.2027,11.1759,11.1938,104400.0
2009-05-01 14:00:00,12.52,12.56,12.52,12.54,162200.0,11.1938,11.2295,11.1938,11.2117,162200.0
2009-05-01 14:10:00,12.54,12.54,12.49,12.49,111400.0,11.2117,11.2117,11.167,11.167,111400.0
2009-05-01 14:20:00,12.49,12.52,12.49,12.49,143200.0,11.167,11.1938,11.167,11.167,143200.0
2009-05-01 14:30:00,12.49,12.53,12.49,12.5,206800.0,11.167,11.2027,11.167,11.1759,206800.0
2009-05-01 14:40:00,12.5,12.5,12.47,12.49,150600.0,11.1759,11.1759,11.1491,11.167,150600.0
2009-05-01 14:50:00,12.48,12.5,12.47,12.49,153000.0,11.158,11.1759,11.1491,11.167,153000.0
2009-05-01 15:00:00,12.49,12.54,12.49,12.49,381600.0,11.167,11.2117,11.167,11.167,381600.0
2009-05-01 15:10:00,12.49,12.49,12.42,12.42,391000.0,11.167,11.167,11.1044,11.1044,391000.0
2009-05-01 15:20:00,12.42,12.44,12.4,12.4,377800.0,11.1044,11.1223,11.0865,11.0865,377800.0
2009-05-01 15:30:00,12.4,12.43,12.36,12.42,713800.0,11.0865,11.1133,11.0507,11.1044,713800.0
2009-05-01 15:40:00,12.42,12.44,12.38,12.4,364200.0,11.1044,11.1223,11.0686,11.0865,364200.0
2009-05-01 15:50:00,12.4,12.49,12.4,12.47,799200.0,11.0865,11.167,11.0865,11.1491,799200.0
2009-05-04 09:30:00,12.65,12.76,12.59,12.7,837000.0,11.31,11.4084,11.2564,11.3547,837000.0
2009-05-04 09:40:00,12.7,12.76,12.67,12.75,653200.0,11.3547,11.4084,11.3279,11.3994,653200.0
2009-05-04 09:50:00,12.76,12.82,12.72,12.81,904400.0,11.4084,11.462,11.3726,11.4531,904400.0
2009-05-04 10:00:00,12.81,12.93,12.81,12.86,527800.0,11.4531,11.5604,11.4531,11.4978,527800.0
2009-05-04 10:10:00,12.87,12.88,12.86,12.88,341800.0,11.5067,11.5157,11.4978,11.5157,341800.0
2009-05-04 10:20:00,12.88,12.93,12.87,12.88,340600.0,11.5157,11.5604,11.5067,11.5157,340600.0
2009-05-04 10:30:00,12.88,12.88,12.83,12.86,203000.0,11.5157,11.5157,11.4709,11.4978,203000.0
2009-05-04 10:40:00,12.86,12.87,12.81,12.86,286000.0,11.4978,11.5067,11.4531,11.4978,286000.0
2009-05-04 10:50:00,12.86,12.86,12.81,12.81,540000.0,11.4978,11.4978,11.4531,11.4531,540000.0
2009-05-04 11:00:00,12.81,12.93,12.81,12.88,485200.0,11.4531,11.5604,11.4531,11.5157,485200.0
2009-05-04 11:10:00,12.88,12.94,12.87,12.9,833200.0,11.5157,11.5693,11.5067,11.5335,833200.0
2009-05-04 11:20:00,12.9,12.96,12.89,12.96,474000.0,11.5335,11.5872,11.5246,11.5872,474000.0
2009-05-04 11:30:00,12.96,12.99,12.94,12.97,429200.0,11.5872,11.614,11.5693,11.5961,429200.0
2009-05-04 11:40:00,12.97,13.04,12.93,13.01,623400.0,11.5961,11.6587,11.5604,11.6319,623400.0
2009-05-04 11:50:00,13.0,13.03,12.96,12.97,234000.0,11.6229,11.6498,11.5872,11.5961,234000.0
2009-05-04 12:00:00,12.97,13.0,12.93,12.93,278800.0,11.5961,11.6229,11.5604,11.5604,278800.0
2009-05-04 12:10:00,12.93,12.94,12.85,12.9,563800.0,11.5604,11.5693,11.4888,11.5335,563800.0
2009-05-04 12:20:00,12.9,12.9,12.86,12.88,485600.0,11.5335,11.5335,11.4978,11.5157,485600.0
2009-05-04 12:30:00,12.89,12.9,12.85,12.85,362600.0,11.5246,11.5335,11.4888,11.4888,362600.0
2009-05-04 12:40:00,12.84,12.95,12.84,12.92,415800.0,11.4799,11.5782,11.4799,11.5514,415800.0
2009-05-04 12:50:00,12.92,12.92,12.88,12.89,226400.0,11.5514,11.5514,11.5157,11.5246,226400.0
2009-05-04 13:00:00,12.9,12.92,12.88,12.91,175000.0,11.5335,11.5514,11.5157,11.5425,175000.0
2009-05-04 13:10:00,12.9,12.94,12.9,12.91,176800.0,11.5335,11.5693,11.5335,11.5425,176800.0
2009-05-04 13:20:00,12.91,12.95,12.9,12.93,181200.0,11.5425,11.5782,11.5335,11.5604,181200.0
2009-05-04 13:30:00,12.93,12.94,12.92,12.94,348600.0,11.5604,11.5693,11.5514,11.5693,348600.0
2009-05-04 13:40:00,12.94,12.95,12.9,12.92,254600.0,11.5693,11.5782,11.5335,11.5514,254600.0
2009-05-04 13:50:00,12.92,12.95,12.91,12.95,425200.0,11.5514,11.5782,11.5425,11.5782,425200.0
2009-05-04 14:00:00,12.95,12.96,12.9,12.9,261000.0,11.5782,11.5872,11.5335,11.5335,261000.0
2009-05-04 14:10:00,12.91,12.95,12.9,12.95,278800.0,11.5425,11.5782,11.5335,11.5782,278800.0
2009-05-04 14:20:00,12.95,12.95,12.92,12.93,297200.0,11.5782,11.5782,11.5514,11.5604,297200.0
2009-05-04 14:30:00,12.94,12.96,12.93,12.94,316400.0,11.5693,11.5872,11.5604,11.5693,316400.0
2009-05-04 14:40:00,12.94,12.94,12.9,12.9,317800.0,11.5693,11.5693,11.5335,11.5335,317800.0
2009-05-04 14:50:00,12.91,12.91,12.88,12.89,491600.0,11.5425,11.5425,11.5157,11.5246,491600.0
2009-05-04 15:00:00,12.89,12.94,12.89,12.92,381200.0,11.5246,11.5693,11.5246,11.5514,381200.0
2009-05-04 15:10:00,12.92,12.95,12.88,12.95,457400.0,11.5514,11.5782,11.5157,11.5782,457400.0
2009-05-04 15:20:00,12.95,12.96,12.92,12.93,512800.0,11.5782,11.5872,11.5514,11.5604,512800.0
2009-05-04 15:30:00,12.93,12.94,12.9,12.9,828200.0,11.5604,11.5693,11.5335,11.5335,828200.0
2009-05-04 15:40:00,12.9,12.97,12.89,12.95,942200.0,11.5335,11.5961,11.5246,11.5782,942200.0
2009-05-04 15:50:00,12.95,12.99,12.94,12.99,1184200.0,11.5782,11.614,11.5693,11.614,1184200.0
2009-05-05 09:30:00,13.52,13.58,13.26,13.27,1359400.0,12.0879,12.1415,11.8554,11.8643,1359400.0
2009-05-05 09:40:00,13.27,13.51,13.19,13.5,1635800.0,11.8643,12.0789,11.7928,12.07,1635800.0
2009-05-05 09:50:00,13.5,13.58,13.47,13.55,1085000.0,12.07,12.1415,12.0432,12.1147,1085000.0
2009-05-05 10:00:00,13.55,13.68,13.53,13.6,1759800.0,12.1147,12.2309,12.0968,12.1594,1759800.0
2009-05-05 10:10:00,13.61,13.76,13.58,13.73,1106600.0,12.1683,12.3024,12.1415,12.2756,1106600.0
2009-05-05 10:20:00,13.72,13.74,13.54,13.56,1019000.0,12.2667,12.2846,12.1057,12.1236,1019000.0
2009-05-05 10:30:00,13.56,13.61,13.47,13.57,1185000.0,12.1236,12.1683,12.0432,12.1326,1185000.0
2009-05-05 10:40:00,13.57,13.65,13.56,13.6,976800.0,12.1326,12.2041,12.1236,12.1594,976800.0
2009-05-05 10:50:00,13.6,13.62,13.56,13.58,753600.0,12.1594,12.1773,12.1236,12.1415,753600.0
2009-05-05 11:00:00,13.58,13.66,13.58,13.64,620800.0,12.1415,12.213,12.1415,12.1951,620800.0
2009-05-05 11:10:00,13.64,13.7,13.61,13.67,708200.0,12.1951,12.2488,12.1683,12.222,708200.0
2009-05-05 11:20:00,13.68,13.68,13.55,13.56,810400.0,12.2309,12.2309,12.1147,12.1236,810400.0
2009-05-05 11:30:00,13.57,13.58,13.56,13.58,571000.0,12.1326,12.1415,12.1236,12.1415,571000.0
2009-05-05 11:40:00,13.57,13.58,13.53,13.53,469200.0,12.1326,12.1415,12.0968,12.0968,469200.0
2009-05-05 11:50:00,13.54,13.54,13.47,13.5,805400.0,12.1057,12.1057,12.0432,12.07,805400.0
2009-05-05 12:00:00,13.5,13.53,13.49,13.49,819000.0,12.07,12.0968,12.061,12.061,819000.0
2009-05-05 12:10:00,13.49,13.5,13.42,13.43,433600.0,12.061,12.07,11.9985,12.0074,433600.0
2009-05-05 12:20:00,13.43,13.44,13.4,13.44,506000.0,12.0074,12.0163,11.9806,12.0163,506000.0
2009-05-05 12:30:00,13.44,13.47,13.42,13.43,266800.0,12.0163,12.0432,11.9985,12.0074,266800.0
2009-05-05 12:40:00,13.44,13.5,13.42,13.5,298600.0,12.0163,12.07,11.9985,12.07,298600.0
2009-05-05 12:50:00,13.5,13.5,13.45,13.49,367200.0,12.07,12.07,12.0253,12.061,367200.0
2009-05-05 13:00:00,13.49,13.5,13.47,13.47,300400.0,12.061,12.07,12.0432,12.0432,300400.0
2009-05-05 13:10:00,13.47,13.48,13.43,13.44,327400.0,12.0432,12.0521,12.0074,12.0163,327400.0
2009-05-05 13:20:00,13.44,13.44,13.39,13.39,278200.0,12.0163,12.0163,11.9716,11.9716,278200.0
2009-05-05 13:30:00,13.39,13.45,13.38,13.45,250800.0,11.9716,12.0253,11.9627,12.0253,250800.0
2009-05-05 13:40:00,13.45,13.47,13.43,13.45,263200.0,12.0253,12.0432,12.0074,12.0253,263200.0
2009-05-05 13:50:00,13.46,13.47,13.44,13.45,278400.0,12.0342,12.0432,12.0163,12.0253,278400.0
2009-05-05 14:00:00,13.45,13.46,13.44,13.45,250400.0,12.0253,12.0342,12.0163,12.0253,250400.0
2009-05-05 14:10:00,13.46,13.46,13.43,13.45,236400.0,12.0342,12.0342,12.0074,12.0253,236400.0
2009-05-05 14:20:00,13.44,13.45,13.37,13.38,309400.0,12.0163,12.0253,11.9537,11.9627,309400.0
2009-05-05 14:30:00,13.38,13.41,13.38,13.41,321800.0,11.9627,11.9895,11.9627,11.9895,321800.0
2009-05-05 14:40:00,13.41,13.45,13.38,13.44,292000.0,11.9895,12.0253,11.9627,12.0163,292000.0
2009-05-05 14:50:00,13.44,13.44,13.43,13.44,201600.0,12.0163,12.0163,12.0074,12.0163,201600.0
2009-05-05 15:00:00,13.44,13.47,13.44,13.44,411400.0,12.0163,12.0432,12.0163,12.0163,411400.0
2009-05-05 15:10:00,13.44,13.45,13.4,13.44,550600.0,12.0163,12.0253,11.9806,12.0163,550600.0
2009-05-05 15:20:00,13.43,13.48,13.42,13.47,515800.0,12.0074,12.0521,11.9985,12.0432,515800.0
2009-05-05 15:30:00,13.47,13.51,13.46,13.47,618600.0,12.0432,12.0789,12.0342,12.0432,618600.0
2009-05-05 15:40:00,13.47,13.58,13.47,13.51,1198600.0,12.0432,12.1415,12.0432,12.0789,1198600.0
2009-05-05 15:50:00,13.51,13.52,13.06,13.06,1347200.0,12.0789,12.0879,11.6766,11.6766,1347200.0
2009-05-06 09:30:00,13.63,13.69,13.36,13.37,814800.0,12.1862,12.2399,11.9448,11.9537,814800.0
2009-05-06 09:40:00,13.37,13.38,13.27,13.28,395000.0,11.9537,11.9627,11.8643,11.8733,395000.0
2009-05-06 09:50:00,13.28,13.28,13.11,13.17,625600.0,11.8733,11.8733,11.7213,11.7749,625600.0
2009-05-06 10:00:00,13.17,13.2,12.95,13.06,670000.0,11.7749,11.8018,11.5782,11.6766,670000.0
2009-05-06 10:10:00,13.06,13.17,13.03,13.1,518800.0,11.6766,11.7749,11.6498,11.7123,518800.0
2009-05-06 10:20:00,13.09,13.09,13.01,13.01,346200.0,11.7034,11.7034,11.6319,11.6319,346200.0
2009-05-06 10:30:00,13.01,13.11,12.99,13.11,272600.0,11.6319,11.7213,11.614,11.7213,272600.0
2009-05-06 10:40:00,13.11,13.13,13.06,13.11,221000.0,11.7213,11.7392,11.6766,11.7213,221000.0
2009-05-06 10:50:00,13.11,13.28,13.11,13.28,353000.0,11.7213,11.8733,11.7213,11.8733,353000.0
2009-05-06 11:00:00,13.28,13.36,13.25,13.36,549600.0,11.8733,11.9448,11.8465,11.9448,549600.0
2009-05-06 11:10:00,13.36,13.37,13.29,13.33,211600.0,11.9448,11.9537,11.8822,11.918,211600.0
2009-05-06 11:20:00,13.33,13.33,13.2,13.21,359400.0,11.918,11.918,11.8018,11.8107,359400.0
2009-05-06 11:30:00,13.21,13.21,13.13,13.16,342200.0,11.8107,11.8107,11.7392,11.766,342200.0
2009-05-06 11:40:00,13.16,13.16,13.12,13.15,169200.0,11.766,11.766,11.7302,11.7571,169200.0
2009-05-06 11:50:00,13.14,13.15,13.09,13.1,445000.0,11.7481,11.7571,11.7034,11.7123,445000.0
2009-05-06 12:00:00,13.09,13.1,13.0,13.0,496200.0,11.7034,11.7123,11.6229,11.6229,496200.0
2009-05-06 12:10:00,13.0,13.08,12.99,13.04,318800.0,11.6229,11.6945,11.614,11.6587,318800.0
2009-05-06 12:20:00,13.04,13.09,13.01,13.08,228800.0,11.6587,11.7034,11.6319,11.6945,228800.0
2009-05-06 12:30:00,13.09,13.09,13.05,13.05,148600.0,11.7034,11.7034,11.6676,11.6676,148600.0
2009-05-06 12:40:00,13.05,13.1,13.05,13.1,65000.0,11.6676,11.7123,11.6676,11.7123,65000.0
2009-05-06 12:50:00,13.09,13.11,13.04,13.05,124400.0,11.7034,11.7213,11.6587,11.6676,124400.0
2009-05-06 13:00:00,13.04,13.06,12.99,12.99,142200.0,11.6587,11.6766,11.614,11.614,142200.0
2009-05-06 13:10:00,12.99,13.01,12.97,13.01,118600.0,11.614,11.6319,11.5961,11.6319,118600.0
2009-05-06 13:20:00,13.01,13.03,12.91,12.91,284400.0,11.6319,11.6498,11.5425,11.5425,284400.0
2009-05-06 13:30:00,12.91,12.99,12.9,12.96,278200.0,11.5425,11.614,11.5335,11.5872,278200.0
2009-05-06 13:40:00,12.96,13.01,12.93,12.99,189600.0,11.5872,11.6319,11.5604,11.614,189600.0
2009-05-06 13:50:00,12.99,13.11,12.98,13.1,378800.0,11.614,11.7213,11.6051,11.7123,378800.0
2009-05-06 14:00:00,13.1,13.15,13.1,13.14,171800.0,11.7123,11.7571,11.7123,11.7481,171800.0
2009-05-06 14:10:00,13.15,13.15,13.11,13.11,162400.0,11.7571,11.7571,11.7213,11.7213,162400.0
2009-05-06 14:20:00,13.12,13.22,13.12,13.22,201400.0,11.7302,11.8196,11.7302,11.8196,201400.0
2009-05-06 14:30:00,13.22,13.24,13.18,13.18,215600.0,11.8196,11.8375,11.7839,11.7839,215600.0
2009-05-06 14:40:00,13.19,13.19,13.12,13.16,226600.0,11.7928,11.7928,11.7302,11.766,226600.0
2009-05-06 14:50:00,13.16,13.17,13.07,13.07,298600.0,11.766,11.7749,11.6855,11.6855,298600.0
2009-05-06 15:00:00,13.07,13.11,13.04,13.09,394200.0,11.6855,11.7213,11.6587,11.7034,394200.0
2009-05-06 15:10:00,13.09,13.09,13.06,13.09,223000.0,11.7034,11.7034,11.6766,11.7034,223000.0
2009-05-06 15:20:00,13.09,13.11,13.05,13.09,549000.0,11.7034,11.7213,11.6676,11.7034,549000.0
2009-05-06 15:30:00,13.09,13.15,13.06,13.06,482800.0,11.7034,11.7571,11.6766,11.6766,482800.0
2009-05-06 15:40:00,13.06,13.13,13.06,13.12,627400.0,11.6766,11.7392,11.6766,11.7302,627400.0
2009-05-06 15:50:00,13.12,13.17,13.08,13.16,942400.0,11.7302,11.7749,11.6945,11.766,942400.0
2009-05-07 09:30:00,13.17,13.28,13.02,13.11,397800.0,11.7749,11.8733,11.6408,11.7213,397800.0
2009-05-07 09:40:00,13.1,13.12,12.88,12.88,208200.0,11.7123,11.7302,11.5157,11.5157,208200.0
2009-05-07 09:50:00,12.88,12.92,12.79,12.8,573600.0,11.5157,11.5514,11.4352,11.4441,573600.0
2009-05-07 10:00:00,12.8,12.85,12.65,12.7,463800.0,11.4441,11.4888,11.31,11.3547,463800.0
2009-05-07 10:10:00,12.69,12.7,12.63,12.66,436200.0,11.3458,11.3547,11.2921,11.319,436200.0
2009-05-07 10:20:00,12.67,12.67,12.62,12.65,283400.0,11.3279,11.3279,11.2832,11.31,283400.0
2009-05-07 10:30:00,12.65,12.78,12.63,12.76,259400.0,11.31,11.4262,11.2921,11.4084,259400.0
2009-05-07 10:40:00,12.76,12.87,12.74,12.87,404400.0,11.4084,11.5067,11.3905,11.5067,404400.0
2009-05-07 10:50:00,12.87,12.87,12.78,12.79,284600.0,11.5067,11.5067,11.4262,11.4352,284600.0
2009-05-07 11:00:00,12.79,12.8,12.71,12.71,571600.0,11.4352,11.4441,11.3637,11.3637,571600.0
2009-05-07 11:10:00,12.71,12.78,12.7,12.73,526200.0,11.3637,11.4262,11.3547,11.3815,526200.0
2009-05-07 11:20:00,12.72,12.74,12.69,12.74,173400.0,11.3726,11.3905,11.3458,11.3905,173400.0
2009-05-07 11:30:00,12.74,12.84,12.72,12.8,358200.0,11.3905,11.4799,11.3726,11.4441,358200.0
2009-05-07 11:40:00,12.8,12.83,12.79,12.82,262600.0,11.4441,11.4709,11.4352,11.462,262600.0
2009-05-07 11:50:00,12.82,12.88,12.81,12.83,171400.0,11.462,11.5157,11.4531,11.4709,171400.0
2009-05-07 12:00:00,12.82,12.83,12.76,12.76,245000.0,11.462,11.4709,11.4084,11.4084,245000.0
2009-05-07 12:10:00,12.77,12.79,12.75,12.76,126800.0,11.4173,11.4352,11.3994,11.4084,126800.0
2009-05-07 12:20:00,12.76,12.78,12.73,12.74,363200.0,11.4084,11.4262,11.3815,11.3905,363200.0
2009-05-07 12:30:00,12.74,12.76,12.74,12.74,151800.0,11.3905,11.4084,11.3905,11.3905,151800.0
2009-05-07 12:40:00,12.74,12.78,12.74,12.77,234000.0,11.3905,11.4262,11.3905,11.4173,234000.0
2009-05-07 12:50:00,12.76,12.8,12.74,12.8,81600.0,11.4084,11.4441,11.3905,11.4441,81600.0
2009-05-07 13:00:00,12.8,12.81,12.72,12.74,317000.0,11.4441,11.4531,11.3726,11.3905,317000.0
2009-05-07 13:10:00,12.74,12.75,12.71,12.74,140000.0,11.3905,11.3994,11.3637,11.3905,140000.0
2009-05-07 13:20:00,12.74,12.79,12.74,12.78,136600.0,11.3905,11.4352,11.3905,11.4262,136600.0
2009-05-07 13:30:00,12.79,12.81,12.75,12.75,209400.0,11.4352,11.4531,11.3994,11.3994,209400.0
2009-05-07 13:40:00,12.75,12.75,12.71,12.72,252200.0,11.3994,11.3994,11.3637,11.3726,252200.0
2009-05-07 13:50:00,12.72,12.74,12.68,12.73,219800.0,11.3726,11.3905,11.3368,11.3815,219800.0
2009-05-07 14:00:00,12.73,12.74,12.7,12.72,506800.0,11.3815,11.3905,11.3547,11.3726,506800.0
2009-05-07 14:10:00,12.72,12.72,12.63,12.67,286400.0,11.3726,11.3726,11.2921,11.3279,286400.0
2009-05-07 14:20:00,12.67,12.72,12.67,12.71,210600.0,11.3279,11.3726,11.3279,11.3637,210600.0
2009-05-07 14:30:00,12.71,12.72,12.65,12.65,221600.0,11.3637,11.3726,11.31,11.31,221600.0
2009-05-07 14:40:00,12.65,12.66,12.62,12.66,195600.0,11.31,11.319,11.2832,11.319,195600.0
2009-05-07 14:50:00,12.66,12.71,12.62,12.63,391800.0,11.319,11.3637,11.2832,11.2921,391800.0
2009-05-07 15:00:00,12.63,12.68,12.62,12.63,572600.0,11.2921,11.3368,11.2832,11.2921,572600.0
2009-05-07 15:10:00,12.63,12.65,12.6,12.63,412200.0,11.2921,11.31,11.2653,11.2921,412200.0
2009-05-07 15:20:00,12.63,12.65,12.6,12.61,365600.0,11.2921,11.31,11.2653,11.2743,365600.0
2009-05-07 15:30:00,12.61,12.61,12.5,12.6,716400.0,11.2743,11.2743,11.1759,11.2653,716400.0
2009-05-07 15:40:00,12.6,12.65,12.58,12.65,808200.0,11.2653,11.31,11.2474,11.31,808200.0
2009-05-07 15:50:00,12.65,12.68,12.6,12.63,1095200.0,11.31,11.3368,11.2653,11.2921,1095200.0
2009-05-08 09:30:00,12.81,12.95,12.78,12.84,226400.0,11.4531,11.5782,11.4262,11.4799,226400.0
2009-05-08 09:40:00,12.84,12.93,12.81,12.9,329400.0,11.4799,11.5604,11.4531,11.5335,329400.0
2009-05-08 09:50:00,12.88,12.92,12.8,12.81,381000.0,11.5157,11.5514,11.4441,11.4531,381000.0
2009-05-08 10:00:00,12.81,12.83,12.79,12.83,483600.0,11.4531,11.4709,11.4352,11.4709,483600.0
2009-05-08 10:10:00,12.83,12.83,12.74,12.77,482000.0,11.4709,11.4709,11.3905,11.4173,482000.0
2009-05-08 10:20:00,12.77,12.77,12.63,12.68,313200.0,11.4173,11.4173,11.2921,11.3368,313200.0
2009-05-08 10:30:00,12.69,12.7,12.57,12.61,410400.0,11.3458,11.3547,11.2385,11.2743,410400.0
2009-05-08 10:40:00,12.62,12.65,12.58,12.61,254600.0,11.2832,11.31,11.2474,11.2743,254600.0
2009-05-08 10:50:00,12.61,12.61,12.56,12.58,156800.0,11.2743,11.2743,11.2295,11.2474,156800.0
2009-05-08 11:00:00,12.58,12.62,12.58,12.61,151400.0,11.2474,11.2832,11.2474,11.2743,151400.0
2009-05-08 11:10:00,12.61,12.63,12.59,12.62,123800.0,11.2743,11.2921,11.2564,11.2832,123800.0
2009-05-08 11:20:00,12.62,12.62,12.59,12.6,89000.0,11.2832,11.2832,11.2564,11.2653,89000.0
2009-05-08 11:30:00,12.6,12.62,12.57,12.57,108200.0,11.2653,11.2832,11.2385,11.2385,108200.0
2009-05-08 11:40:00,12.58,12.62,12.56,12.56,176800.0,11.2474,11.2832,11.2295,11.2295,176800.0
2009-05-08 11:50:00,12.56,12.57,12.54,12.54,144400.0,11.2295,11.2385,11.2117,11.2117,144400.0
2009-05-08 12:00:00,12.54,12.55,12.51,12.51,255600.0,11.2117,11.2206,11.1848,11.1848,255600.0
2009-05-08 12:10:00,12.51,12.58,12.51,12.58,144200.0,11.1848,11.2474,11.1848,11.2474,144200.0
2009-05-08 12:20:00,12.58,12.59,12.53,12.54,150800.0,11.2474,11.2564,11.2027,11.2117,150800.0
2009-05-08 12:30:00,12.54,12.58,12.54,12.56,145200.0,11.2117,11.2474,11.2117,11.2295,145200.0
2009-05-08 12:40:00,12.56,12.59,12.53,12.54,160400.0,11.2295,11.2564,11.2027,11.2117,160400.0
2009-05-08 12:50:00,12.53,12.59,12.53,12.59,168400.0,11.2027,11.2564,11.2027,11.2564,168400.0
2009-05-08 13:00:00,12.59,12.61,12.55,12.56,184000.0,11.2564,11.2743,11.2206,11.2295,184000.0
2009-05-08 13:10:00,12.56,12.57,12.5,12.52,313000.0,11.2295,11.2385,11.1759,11.1938,313000.0
2009-05-08 13:20:00,12.52,12.57,12.51,12.55,232600.0,11.1938,11.2385,11.1848,11.2206,232600.0
2009-05-08 13:30:00,12.55,12.55,12.51,12.54,126600.0,11.2206,11.2206,11.1848,11.2117,126600.0
2009-05-08 13:40:00,12.54,12.55,12.49,12.54,224200.0,11.2117,11.2206,11.167,11.2117,224200.0
2009-05-08 13:50:00,12.54,12.54,12.48,12.49,153600.0,11.2117,11.2117,11.158,11.167,153600.0
2009-05-08 14:00:00,12.49,12.54,12.49,12.53,143800.0,11.167,11.2117,11.167,11.2027,143800.0
2009-05-08 14:10:00,12.54,12.58,12.5,12.55,377600.0,11.2117,11.2474,11.1759,11.2206,377600.0
2009-05-08 14:20:00,12.56,12.6,12.56,12.57,256600.0,11.2295,11.2653,11.2295,11.2385,256600.0
2009-05-08 14:30:00,12.58,12.61,12.58,12.59,186200.0,11.2474,11.2743,11.2474,11.2564,186200.0
2009-05-08 14:40:00,12.59,12.61,12.55,12.61,204200.0,11.2564,11.2743,11.2206,11.2743,204200.0
2009-05-08 14:50:00,12.6,12.62,12.59,12.6,224400.0,11.2653,11.2832,11.2564,11.2653,224400.0
2009-05-08 15:00:00,12.6,12.61,12.55,12.58,215400.0,11.2653,11.2743,11.2206,11.2474,215400.0
2009-05-08 15:10:00,12.57,12.57,12.54,12.55,179400.0,11.2385,11.2385,11.2117,11.2206,179400.0
2009-05-08 15:20:00,12.55,12.61,12.55,12.58,235800.0,11.2206,11.2743,11.2206,11.2474,235800.0
2009-05-08 15:30:00,12.58,12.59,12.54,12.54,269800.0,11.2474,11.2564,11.2117,11.2117,269800.0
2009-05-08 15:40:00,12.54,12.58,12.53,12.54,468600.0,11.2117,11.2474,11.2027,11.2117,468600.0
2009-05-08 15:50:00,12.54,12.6,12.53,12.6,759800.0,11.2117,11.2653,11.2027,11.2653,759800.0
2009-05-11 09:30:00,12.29,12.59,12.28,12.55,344800.0,10.9881,11.2564,10.9792,11.2206,344800.0
2009-05-11 09:40:00,12.55,12.59,12.47,12.52,305200.0,11.2206,11.2564,11.1491,11.1938,305200.0
2009-05-11 09:50:00,12.52,12.6,12.52,12.58,255200.0,11.1938,11.2653,11.1938,11.2474,255200.0
2009-05-11 10:00:00,12.58,12.65,12.53,12.63,354400.0,11.2474,11.31,11.2027,11.2921,354400.0
2009-05-11 10:10:00,12.64,12.69,12.62,12.67,240600.0,11.3011,11.3458,11.2832,11.3279,240600.0
2009-05-11 10:20:00,12.67,12.77,12.67,12.73,249200.0,11.3279,11.4173,11.3279,11.3815,249200.0
2009-05-11 10:30:00,12.74,12.83,12.71,12.79,261000.0,11.3905,11.4709,11.3637,11.4352,261000.0
2009-05-11 10:40:00,12.79,12.82,12.75,12.76,99000.0,11.4352,11.462,11.3994,11.4084,99000.0
2009-05-11 10:50:00,12.76,12.76,12.7,12.7,131000.0,11.4084,11.4084,11.3547,11.3547,131000.0
2009-05-11 11:00:00,12.7,12.75,12.67,12.7,111000.0,11.3547,11.3994,11.3279,11.3547,111000.0
2009-05-11 11:10:00,12.7,12.75,12.7,12.71,151600.0,11.3547,11.3994,11.3547,11.3637,151600.0
2009-05-11 11:20:00,12.71,12.74,12.64,12.72,179000.0,11.3637,11.3905,11.3011,11.3726,179000.0
2009-05-11 11:30:00,12.72,12.73,12.67,12.7,118600.0,11.3726,11.3815,11.3279,11.3547,118600.0
2009-05-11 11:40:00,12.7,12.76,12.68,12.76,115400.0,11.3547,11.4084,11.3368,11.4084,115400.0
2009-05-11 11:50:00,12.75,12.75,12.72,12.72,86600.0,11.3994,11.3994,11.3726,11.3726,86600.0
2009-05-11 12:00:00,12.72,12.78,12.7,12.77,114600.0,11.3726,11.4262,11.3547,11.4173,114600.0
2009-05-11 12:10:00,12.77,12.8,12.74,12.8,71000.0,11.4173,11.4441,11.3905,11.4441,71000.0
2009-05-11 12:20:00,12.8,12.81,12.78,12.79,97400.0,11.4441,11.4531,11.4262,11.4352,97400.0
2009-05-11 12:30:00,12.79,12.8,12.77,12.79,73600.0,11.4352,11.4441,11.4173,11.4352,73600.0
2009-05-11 12:40:00,12.79,12.83,12.79,12.79,132600.0,11.4352,11.4709,11.4352,11.4352,132600.0
2009-05-11 12:50:00,12.79,12.81,12.79,12.8,111800.0,11.4352,11.4531,11.4352,11.4441,111800.0
2009-05-11 13:00:00,12.8,12.83,12.79,12.83,132800.0,11.4441,11.4709,11.4352,11.4709,132800.0
2009-05-11 13:10:00,12.83,12.88,12.83,12.88,219200.0,11.4709,11.5157,11.4709,11.5157,219200.0
2009-05-11 13:20:00,12.88,12.88,12.85,12.85,128800.0,11.5157,11.5157,11.4888,11.4888,128800.0
2009-05-11 13:30:00,12.85,12.91,12.83,12.91,121400.0,11.4888,11.5425,11.4709,11.5425,121400.0
2009-05-11 13:40:00,12.91,12.92,12.87,12.88,151400.0,11.5425,11.5514,11.5067,11.5157,151400.0
2009-05-11 13:50:00,12.88,12.89,12.88,12.88,53400.0,11.5157,11.5246,11.5157,11.5157,53400.0
2009-05-11 14:00:00,12.88,12.88,12.87,12.88,137400.0,11.5157,11.5157,11.5067,11.5157,137400.0
2009-05-11 14:10:00,12.88,12.89,12.87,12.89,142400.0,11.5157,11.5246,11.5067,11.5246,142400.0
2009-05-11 14:20:00,12.88,12.9,12.88,12.9,161000.0,11.5157,11.5335,11.5157,11.5335,161000.0
2009-05-11 14:30:00,12.9,12.92,12.86,12.87,152400.0,11.5335,11.5514,11.4978,11.5067,152400.0
2009-05-11 14:40:00,12.87,12.88,12.85,12.88,129600.0,11.5067,11.5157,11.4888,11.5157,129600.0
2009-05-11 14:50:00,12.88,12.9,12.84,12.84,77600.0,11.5157,11.5335,11.4799,11.4799,77600.0
2009-05-11 15:00:00,12.84,12.85,12.81,12.84,168600.0,11.4799,11.4888,11.4531,11.4799,168600.0
2009-05-11 15:10:00,12.83,12.85,12.8,12.8,149000.0,11.4709,11.4888,11.4441,11.4441,149000.0
2009-05-11 15:20:00,12.81,12.84,12.78,12.81,283000.0,11.4531,11.4799,11.4262,11.4531,283000.0
2009-05-11 15:30:00,12.81,12.83,12.79,12.81,235400.0,11.4531,11.4709,11.4352,11.4531,235400.0
2009-05-11 15:40:00,12.8,12.82,12.79,12.81,303000.0,11.4441,11.462,11.4352,11.4531,303000.0
2009-05-11 15:50:00,12.81,12.82,12.75,12.76,590200.0,11.4531,11.462,11.3994,11.4084,590200.0
2009-05-12 09:30:00,12.87,12.96,12.8,12.82,212800.0,11.5067,11.5872,11.4441,11.462,212800.0
2009-05-12 09:40:00,12.81,12.82,12.67,12.67,207400.0,11.4531,11.462,11.3279,11.3279,207400.0
2009-05-12 09:50:00,12.67,12.71,12.6,12.67,127400.0,11.3279,11.3637,11.2653,11.3279,127400.0
2009-05-12 10:00:00,12.67,12.7,12.6,12.62,167600.0,11.3279,11.3547,11.2653,11.2832,167600.0
2009-05-12 10:10:00,12.61,12.63,12.57,12.63,125000.0,11.2743,11.2921,11.2385,11.2921,125000.0
2009-05-12 10:20:00,12.63,12.67,12.63,12.67,286200.0,11.2921,11.3279,11.2921,11.3279,286200.0
2009-05-12 10:30:00,12.67,12.67,12.59,12.61,125000.0,11.3279,11.3279,11.2564,11.2743,125000.0
2009-05-12 10:40:00,12.61,12.7,12.6,12.69,158200.0,11.2743,11.3547,11.2653,11.3458,158200.0
2009-05-12 10:50:00,12.68,12.68,12.62,12.68,173400.0,11.3368,11.3368,11.2832,11.3368,173400.0
2009-05-12 11:00:00,12.68,12.69,12.65,12.67,139600.0,11.3368,11.3458,11.31,11.3279,139600.0
2009-05-12 11:10:00,12.67,12.7,12.67,12.68,161600.0,11.3279,11.3547,11.3279,11.3368,161600.0
2009-05-12 11:20:00,12.69,12.69,12.64,12.67,168600.0,11.3458,11.3458,11.3011,11.3279,168600.0
2009-05-12 11:30:00,12.66,12.72,12.66,12.71,104000.0,11.319,11.3726,11.319,11.3637,104000.0
2009-05-12 11:40:00,12.7,12.72,12.65,12.65,92600.0,11.3547,11.3726,11.31,11.31,92600.0
2009-05-12 11:50:00,12.64,12.7,12.63,12.7,106000.0,11.3011,11.3547,11.2921,11.3547,106000.0
2009-05-12 12:00:00,12.7,12.72,12.68,12.68,93800.0,11.3547,11.3726,11.3368,11.3368,93800.0
2009-05-12 12:10:00,12.68,12.7,12.64,12.65,108000.0,11.3368,11.3547,11.3011,11.31,108000.0
2009-05-12 12:20:00,12.65,12.65,12.62,12.63,186200.0,11.31,11.31,11.2832,11.2921,186200.0
2009-05-12 12:30:00,12.63,12.63,12.56,12.58,133200.0,11.2921,11.2921,11.2295,11.2474,133200.0
2009-05-12 12:40:00,12.58,12.59,12.55,12.55,190000.0,11.2474,11.2564,11.2206,11.2206,190000.0
2009-05-12 12:50:00,12.56,12.56,12.54,12.55,144000.0,11.2295,11.2295,11.2117,11.2206,144000.0
2009-05-12 13:00:00,12.55,12.56,12.54,12.55,143200.0,11.2206,11.2295,11.2117,11.2206,143200.0
2009-05-12 13:10:00,12.55,12.58,12.54,12.58,118200.0,11.2206,11.2474,11.2117,11.2474,118200.0
2009-05-12 13:20:00,12.58,12.6,12.56,12.56,148600.0,11.2474,11.2653,11.2295,11.2295,148600.0
2009-05-12 13:30:00,12.56,12.65,12.54,12.63,322200.0,11.2295,11.31,11.2117,11.2921,322200.0
2009-05-12 13:40:00,12.63,12.63,12.59,12.61,110800.0,11.2921,11.2921,11.2564,11.2743,110800.0
2009-05-12 13:50:00,12.61,12.63,12.58,12.58,78800.0,11.2743,11.2921,11.2474,11.2474,78800.0
2009-05-12 14:00:00,12.58,12.63,12.56,12.63,106800.0,11.2474,11.2921,11.2295,11.2921,106800.0
2009-05-12 14:10:00,12.63,12.65,12.62,12.63,92200.0,11.2921,11.31,11.2832,11.2921,92200.0
2009-05-12 14:20:00,12.64,12.66,12.62,12.63,102000.0,11.3011,11.319,11.2832,11.2921,102000.0
2009-05-12 14:30:00,12.63,12.69,12.61,12.69,161800.0,11.2921,11.3458,11.2743,11.3458,161800.0
2009-05-12 14:40:00,12.69,12.73,12.69,12.72,281800.0,11.3458,11.3815,11.3458,11.3726,281800.0
2009-05-12 14:50:00,12.72,12.78,12.72,12.75,220600.0,11.3726,11.4262,11.3726,11.3994,220600.0
2009-05-12 15:00:00,12.76,12.79,12.75,12.76,170600.0,11.4084,11.4352,11.3994,11.4084,170600.0
2009-05-12 15:10:00,12.76,12.78,12.72,12.77,247200.0,11.4084,11.4262,11.3726,11.4173,247200.0
2009-05-12 15:20:00,12.77,12.82,12.76,12.79,327400.0,11.4173,11.462,11.4084,11.4352,327400.0
2009-05-12 15:30:00,12.79,12.8,12.74,12.77,168600.0,11.4352,11.4441,11.3905,11.4173,168600.0
2009-05-12 15:40:00,12.76,12.79,12.74,12.78,331600.0,11.4084,11.4352,11.3905,11.4262,331600.0
2009-05-12 15:50:00,12.78,12.8,12.74,12.8,558400.0,11.4262,11.4441,11.3905,11.4441,558400.0
2009-05-13 09:30:00,12.4,12.78,12.38,12.4,421800.0,11.0865,11.4262,11.0686,11.0865,421800.0
2009-05-13 09:40:00,12.4,12.48,12.35,12.47,273600.0,11.0865,11.158,11.0418,11.1491,273600.0
2009-05-13 09:50:00,12.47,12.54,12.43,12.5,594800.0,11.1491,11.2117,11.1133,11.1759,594800.0
2009-05-13 10:00:00,12.5,12.5,12.42,12.42,284800.0,11.1759,11.1759,11.1044,11.1044,284800.0
2009-05-13 10:10:00,12.42,12.5,12.42,12.47,233800.0,11.1044,11.1759,11.1044,11.1491,233800.0
2009-05-13 10:20:00,12.47,12.47,12.4,12.44,174600.0,11.1491,11.1491,11.0865,11.1223,174600.0
2009-05-13 10:30:00,12.44,12.49,12.42,12.45,247000.0,11.1223,11.167,11.1044,11.1312,247000.0
2009-05-13 10:40:00,12.45,12.45,12.4,12.44,172600.0,11.1312,11.1312,11.0865,11.1223,172600.0
2009-05-13 10:50:00,12.44,12.46,12.39,12.39,177400.0,11.1223,11.1401,11.0776,11.0776,177400.0
2009-05-13 11:00:00,12.39,12.43,12.37,12.38,190800.0,11.0776,11.1133,11.0597,11.0686,190800.0
2009-05-13 11:10:00,12.38,12.42,12.38,12.42,60000.0,11.0686,11.1044,11.0686,11.1044,60000.0
2009-05-13 11:20:00,12.42,12.46,12.42,12.45,95200.0,11.1044,11.1401,11.1044,11.1312,95200.0
2009-05-13 11:30:00,12.44,12.97,12.43,12.45,253800.0,11.1223,11.5961,11.1133,11.1312,253800.0
2009-05-13 11:40:00,12.44,12.44,12.4,12.4,142600.0,11.1223,11.1223,11.0865,11.0865,142600.0
2009-05-13 11:50:00,12.4,12.42,12.4,12.4,135400.0,11.0865,11.1044,11.0865,11.0865,135400.0
2009-05-13 12:00:00,12.4,12.43,12.4,12.4,53200.0,11.0865,11.1133,11.0865,11.0865,53200.0
2009-05-13 12:10:00,12.4,12.43,12.4,12.42,50400.0,11.0865,11.1133,11.0865,11.1044,50400.0
2009-05-13 12:20:00,12.42,12.43,12.4,12.41,300200.0,11.1044,11.1133,11.0865,11.0954,300200.0
2009-05-13 12:30:00,12.4,12.41,12.36,12.38,109000.0,11.0865,11.0954,11.0507,11.0686,109000.0
2009-05-13 12:40:00,12.38,12.4,12.37,12.38,91000.0,11.0686,11.0865,11.0597,11.0686,91000.0
2009-05-13 12:50:00,12.39,12.39,12.36,12.36,92600.0,11.0776,11.0776,11.0507,11.0507,92600.0
2009-05-13 13:00:00,12.36,12.38,12.35,12.36,100200.0,11.0507,11.0686,11.0418,11.0507,100200.0
2009-05-13 13:10:00,12.36,12.39,12.35,12.38,72200.0,11.0507,11.0776,11.0418,11.0686,72200.0
2009-05-13 13:20:00,12.38,12.55,12.31,12.31,111400.0,11.0686,11.2206,11.006,11.006,111400.0
2009-05-13 13:30:00,12.31,12.33,12.3,12.33,240400.0,11.006,11.0239,10.9971,11.0239,240400.0
2009-05-13 13:40:00,12.33,12.35,12.29,12.3,211200.0,11.0239,11.0418,10.9881,10.9971,211200.0
2009-05-13 13:50:00,12.3,12.39,12.3,12.39,454800.0,10.9971,11.0776,10.9971,11.0776,454800.0
2009-05-13 14:00:00,12.38,12.4,12.33,12.34,197400.0,11.0686,11.0865,11.0239,11.0329,197400.0
2009-05-13 14:10:00,12.34,12.36,12.31,12.33,169800.0,11.0329,11.0507,11.006,11.0239,169800.0
2009-05-13 14:20:00,12.32,12.32,12.25,12.29,341600.0,11.015,11.015,10.9524,10.9881,341600.0
2009-05-13 14:30:00,12.29,12.29,12.24,12.26,203600.0,10.9881,10.9881,10.9434,10.9613,203600.0
2009-05-13 14:40:00,12.26,12.29,12.25,12.29,95200.0,10.9613,10.9881,10.9524,10.9881,95200.0
2009-05-13 14:50:00,12.29,12.36,12.29,12.35,104800.0,10.9881,11.0507,10.9881,11.0418,104800.0
2009-05-13 15:00:00,12.35,12.36,12.3,12.34,251600.0,11.0418,11.0507,10.9971,11.0329,251600.0
2009-05-13 15:10:00,12.33,12.36,12.3,12.32,254400.0,11.0239,11.0507,10.9971,11.015,254400.0
2009-05-13 15:20:00,12.33,12.33,12.29,12.3,276000.0,11.0239,11.0239,10.9881,10.9971,276000.0
2009-05-13 15:30:00,12.3,12.34,12.29,12.32,278200.0,10.9971,11.0329,10.9881,11.015,278200.0
2009-05-13 15:40:00,12.32,12.36,12.29,12.34,385800.0,11.015,11.0507,10.9881,11.0329,385800.0
2009-05-13 15:50:00,12.34,12.36,12.29,12.3,537000.0,11.0329,11.0507,10.9881,10.9971,537000.0
2009-05-14 09:30:00,12.29,12.38,12.25,12.33,198400.0,10.9881,11.0686,10.9524,11.0239,198400.0
2009-05-14 09:40:00,12.3,12.37,12.3,12.33,123000.0,10.9971,11.0597,10.9971,11.0239,123000.0
2009-05-14 09:50:00,12.33,12.36,12.3,12.34,237400.0,11.0239,11.0507,10.9971,11.0329,237400.0
2009-05-14 10:00:00,12.34,12.45,12.34,12.45,297800.0,11.0329,11.1312,11.0329,11.1312,297800.0
2009-05-14 10:10:00,12.45,12.5,12.37,12.38,234000.0,11.1312,11.1759,11.0597,11.0686,234000.0
2009-05-14 10:20:00,12.37,12.38,12.29,12.29,205200.0,11.0597,11.0686,10.9881,10.9881,205200.0
2009-05-14 10:30:00,12.29,12.34,12.29,12.29,174800.0,10.9881,11.0329,10.9881,10.9881,174800.0
2009-05-14 10:40:00,12.29,12.3,12.27,12.28,105800.0,10.9881,10.9971,10.9703,10.9792,105800.0
2009-05-14 10:50:00,12.28,12.34,12.28,12.34,79400.0,10.9792,11.0329,10.9792,11.0329,79400.0
2009-05-14 11:00:00,12.34,12.37,12.33,12.33,93200.0,11.0329,11.0597,11.0239,11.0239,93200.0
2009-05-14 11:10:00,12.33,12.36,12.33,12.34,111400.0,11.0239,11.0507,11.0239,11.0329,111400.0
2009-05-14 11:20:00,12.34,12.34,12.3,12.31,104600.0,11.0329,11.0329,10.9971,11.006,104600.0
2009-05-14 11:30:00,12.31,12.33,12.3,12.3,118600.0,11.006,11.0239,10.9971,10.9971,118600.0
2009-05-14 11:40:00,12.3,12.33,12.28,12.33,96200.0,10.9971,11.0239,10.9792,11.0239,96200.0
2009-05-14 11:50:00,12.33,12.35,12.32,12.34,56600.0,11.0239,11.0418,11.015,11.0329,56600.0
2009-05-14 12:00:00,12.34,12.38,12.34,12.37,78800.0,11.0329,11.0686,11.0329,11.0597,78800.0
2009-05-14 12:10:00,12.36,12.41,12.36,12.38,117600.0,11.0507,11.0954,11.0507,11.0686,117600.0
2009-05-14 12:20:00,12.38,12.4,12.38,12.39,114800.0,11.0686,11.0865,11.0686,11.0776,114800.0
2009-05-14 12:30:00,12.38,12.45,12.38,12.44,126400.0,11.0686,11.1312,11.0686,11.1223,126400.0
2009-05-14 12:40:00,12.44,12.45,12.44,12.45,124400.0,11.1223,11.1312,11.1223,11.1312,124400.0
2009-05-14 12:50:00,12.45,12.47,12.44,12.44,148200.0,11.1312,11.1491,11.1223,11.1223,148200.0
2009-05-14 13:00:00,12.44,12.45,12.42,12.43,100000.0,11.1223,11.1312,11.1044,11.1133,100000.0
2009-05-14 13:10:00,12.43,12.44,12.38,12.38,82000.0,11.1133,11.1223,11.0686,11.0686,82000.0
2009-05-14 13:20:00,12.38,12.4,12.38,12.39,54200.0,11.0686,11.0865,11.0686,11.0776,54200.0
2009-05-14 13:30:00,12.39,12.43,12.39,12.43,80000.0,11.0776,11.1133,11.0776,11.1133,80000.0
2009-05-14 13:40:00,12.43,12.45,12.43,12.45,66200.0,11.1133,11.1312,11.1133,11.1312,66200.0
2009-05-14 13:50:00,12.45,12.47,12.44,12.44,156600.0,11.1312,11.1491,11.1223,11.1223,156600.0
2009-05-14 14:00:00,12.44,12.49,12.43,12.48,177000.0,11.1223,11.167,11.1133,11.158,177000.0
2009-05-14 14:10:00,12.48,12.51,12.47,12.49,133200.0,11.158,11.1848,11.1491,11.167,133200.0
2009-05-14 14:20:00,12.49,12.53,12.49,12.53,162800.0,11.167,11.2027,11.167,11.2027,162800.0
2009-05-14 14:30:00,12.53,12.54,12.51,12.54,117200.0,11.2027,11.2117,11.1848,11.2117,117200.0
2009-05-14 14:40:00,12.54,12.54,12.47,12.49,135000.0,11.2117,11.2117,11.1491,11.167,135000.0
2009-05-14 14:50:00,12.49,12.53,12.49,12.52,226400.0,11.167,11.2027,11.167,11.1938,226400.0
2009-05-14 15:00:00,12.53,12.54,12.49,12.51,295400.0,11.2027,11.2117,11.167,11.1848,295400.0
2009-05-14 15:10:00,12.51,12.51,12.44,12.49,251000.0,11.1848,11.1848,11.1223,11.167,251000.0
2009-05-14 15:20:00,12.49,12.53,12.49,12.53,283400.0,11.167,11.2027,11.167,11.2027,283400.0
2009-05-14 15:30:00,12.52,12.52,12.43,12.44,403000.0,11.1938,11.1938,11.1133,11.1223,403000.0
2009-05-14 15:40:00,12.44,12.51,12.44,12.49,240400.0,11.1223,11.1848,11.1223,11.167,240400.0
2009-05-14 15:50:00,12.49,12.52,12.45,12.45,640000.0,11.167,11.1938,11.1312,11.1312,640000.0
2009-05-15 09:30:00,12.43,12.59,12.4,12.51,709800.0,11.1133,11.2564,11.0865,11.1848,709800.0
2009-05-15 09:40:00,12.53,12.64,12.49,12.63,230000.0,11.2027,11.3011,11.167,11.2921,230000.0
2009-05-15 09:50:00,12.63,12.75,12.63,12.72,318000.0,11.2921,11.3994,11.2921,11.3726,318000.0
2009-05-15 10:00:00,12.72,12.81,12.69,12.81,612600.0,11.3726,11.4531,11.3458,11.4531,612600.0
2009-05-15 10:10:00,12.8,12.85,12.75,12.82,493800.0,11.4441,11.4888,11.3994,11.462,493800.0
2009-05-15 10:20:00,12.81,12.89,12.8,12.86,209400.0,11.4531,11.5246,11.4441,11.4978,209400.0
2009-05-15 10:30:00,12.87,12.94,12.85,12.94,183600.0,11.5067,11.5693,11.4888,11.5693,183600.0
2009-05-15 10:40:00,12.94,12.96,12.91,12.92,165800.0,11.5693,11.5872,11.5425,11.5514,165800.0
2009-05-15 10:50:00,12.92,12.96,12.9,12.93,118000.0,11.5514,11.5872,11.5335,11.5604,118000.0
2009-05-15 11:00:00,12.93,12.97,12.9,12.9,185000.0,11.5604,11.5961,11.5335,11.5335,185000.0
2009-05-15 11:10:00,12.9,12.9,12.86,12.88,132800.0,11.5335,11.5335,11.4978,11.5157,132800.0
2009-05-15 11:20:00,12.88,12.9,12.84,12.9,192800.0,11.5157,11.5335,11.4799,11.5335,192800.0
2009-05-15 11:30:00,12.9,12.9,12.87,12.88,91200.0,11.5335,11.5335,11.5067,11.5157,91200.0
2009-05-15 11:40:00,12.88,12.88,12.87,12.88,151600.0,11.5157,11.5157,11.5067,11.5157,151600.0
2009-05-15 11:50:00,12.88,12.88,12.83,12.83,106000.0,11.5157,11.5157,11.4709,11.4709,106000.0
2009-05-15 12:00:00,12.83,12.88,12.81,12.87,226200.0,11.4709,11.5157,11.4531,11.5067,226200.0
2009-05-15 12:10:00,12.87,12.88,12.85,12.85,95600.0,11.5067,11.5157,11.4888,11.4888,95600.0
2009-05-15 12:20:00,12.86,12.9,12.85,12.89,94400.0,11.4978,11.5335,11.4888,11.5246,94400.0
2009-05-15 12:30:00,12.89,12.9,12.87,12.88,83200.0,11.5246,11.5335,11.5067,11.5157,83200.0
2009-05-15 12:40:00,12.88,12.9,12.88,12.88,91400.0,11.5157,11.5335,11.5157,11.5157,91400.0
2009-05-15 12:50:00,12.88,12.91,12.87,12.9,233400.0,11.5157,11.5425,11.5067,11.5335,233400.0
2009-05-15 13:00:00,12.9,12.93,12.88,12.92,114800.0,11.5335,11.5604,11.5157,11.5514,114800.0
2009-05-15 13:10:00,12.92,12.92,12.89,12.92,85000.0,11.5514,11.5514,11.5246,11.5514,85000.0
2009-05-15 13:20:00,12.92,12.94,12.91,12.93,277200.0,11.5514,11.5693,11.5425,11.5604,277200.0
2009-05-15 13:30:00,12.93,12.94,12.87,12.9,366200.0,11.5604,11.5693,11.5067,11.5335,366200.0
2009-05-15 13:40:00,12.9,12.93,12.88,12.93,167600.0,11.5335,11.5604,11.5157,11.5604,167600.0
2009-05-15 13:50:00,12.94,12.95,12.93,12.93,145800.0,11.5693,11.5782,11.5604,11.5604,145800.0
2009-05-15 14:00:00,12.93,12.95,12.93,12.95,144200.0,11.5604,11.5782,11.5604,11.5782,144200.0
2009-05-15 14:10:00,12.95,13.0,12.95,12.99,381600.0,11.5782,11.6229,11.5782,11.614,381600.0
2009-05-15 14:20:00,12.99,12.99,12.93,12.95,196400.0,11.614,11.614,11.5604,11.5782,196400.0
2009-05-15 14:30:00,12.94,12.94,12.89,12.9,221000.0,11.5693,11.5693,11.5246,11.5335,221000.0
2009-05-15 14:40:00,12.9,12.9,12.86,12.88,368400.0,11.5335,11.5335,11.4978,11.5157,368400.0
2009-05-15 14:50:00,12.89,12.9,12.87,12.9,159400.0,11.5246,11.5335,11.5067,11.5335,159400.0
2009-05-15 15:00:00,12.9,12.93,12.88,12.9,323800.0,11.5335,11.5604,11.5157,11.5335,323800.0
2009-05-15 15:10:00,12.91,12.96,12.9,12.91,199600.0,11.5425,11.5872,11.5335,11.5425,199600.0
2009-05-15 15:20:00,12.9,12.97,12.9,12.96,202800.0,11.5335,11.5961,11.5335,11.5872,202800.0
2009-05-15 15:30:00,12.97,12.97,12.9,12.92,228600.0,11.5961,11.5961,11.5335,11.5514,228600.0
2009-05-15 15:40:00,12.92,12.97,12.9,12.95,459800.0,11.5514,11.5961,11.5335,11.5782,459800.0
2009-05-15 15:50:00,12.95,12.96,12.88,12.88,699000.0,11.5782,11.5872,11.5157,11.5157,699000.0
2009-05-18 09:30:00,13.41,13.72,13.3,13.63,2055800.0,11.9895,12.2667,11.8912,12.1862,2055800.0
2009-05-18 09:40:00,13.63,13.63,13.4,13.46,941000.0,12.1862,12.1862,11.9806,12.0342,941000.0
2009-05-18 09:50:00,13.46,13.47,13.27,13.33,578200.0,12.0342,12.0432,11.8643,11.918,578200.0
2009-05-18 10:00:00,13.32,13.33,13.15,13.2,721600.0,11.909,11.918,11.7571,11.8018,721600.0
2009-05-18 10:10:00,13.2,13.22,13.13,13.2,464400.0,11.8018,11.8196,11.7392,11.8018,464400.0
2009-05-18 10:20:00,13.2,13.33,13.2,13.27,387600.0,11.8018,11.918,11.8018,11.8643,387600.0
2009-05-18 10:30:00,13.27,13.29,13.19,13.2,283000.0,11.8643,11.8822,11.7928,11.8018,283000.0
2009-05-18 10:40:00,13.2,13.26,13.17,13.25,332000.0,11.8018,11.8554,11.7749,11.8465,332000.0
2009-05-18 10:50:00,13.24,13.27,13.22,13.23,163600.0,11.8375,11.8643,11.8196,11.8286,163600.0
2009-05-18 11:00:00,13.23,13.24,13.15,13.17,240200.0,11.8286,11.8375,11.7571,11.7749,240200.0
2009-05-18 11:10:00,13.17,13.2,13.15,13.15,260000.0,11.7749,11.8018,11.7571,11.7571,260000.0
2009-05-18 11:20:00,13.15,13.18,13.13,13.15,222400.0,11.7571,11.7839,11.7392,11.7571,222400.0
2009-05-18 11:30:00,13.15,13.18,13.12,13.15,213600.0,11.7571,11.7839,11.7302,11.7571,213600.0
2009-05-18 11:40:00,13.15,13.15,13.09,13.09,356200.0,11.7571,11.7571,11.7034,11.7034,356200.0
2009-05-18 11:50:00,13.09,13.13,13.04,13.06,551200.0,11.7034,11.7392,11.6587,11.6766,551200.0
2009-05-18 12:00:00,13.05,13.11,13.05,13.06,341000.0,11.6676,11.7213,11.6676,11.6766,341000.0
2009-05-18 12:10:00,13.06,13.14,13.06,13.13,234400.0,11.6766,11.7481,11.6766,11.7392,234400.0
2009-05-18 12:20:00,13.13,13.2,13.13,13.18,224400.0,11.7392,11.8018,11.7392,11.7839,224400.0
2009-05-18 12:30:00,13.17,13.18,13.14,13.14,277000.0,11.7749,11.7839,11.7481,11.7481,277000.0
2009-05-18 12:40:00,13.15,13.18,13.15,13.16,384000.0,11.7571,11.7839,11.7571,11.766,384000.0
2009-05-18 12:50:00,13.16,13.18,13.13,13.16,183600.0,11.766,11.7839,11.7392,11.766,183600.0
2009-05-18 13:00:00,13.16,13.17,13.11,13.13,287600.0,11.766,11.7749,11.7213,11.7392,287600.0
2009-05-18 13:10:00,13.13,13.15,13.1,13.1,359800.0,11.7392,11.7571,11.7123,11.7123,359800.0
2009-05-18 13:20:00,13.1,13.11,13.06,13.11,235600.0,11.7123,11.7213,11.6766,11.7213,235600.0
2009-05-18 13:30:00,13.11,13.16,13.11,13.14,150200.0,11.7213,11.766,11.7213,11.7481,150200.0
2009-05-18 13:40:00,13.15,13.15,13.07,13.08,317800.0,11.7571,11.7571,11.6855,11.6945,317800.0
2009-05-18 13:50:00,13.07,13.12,13.06,13.09,253200.0,11.6855,11.7302,11.6766,11.7034,253200.0
2009-05-18 14:00:00,13.09,13.1,13.08,13.09,234200.0,11.7034,11.7123,11.6945,11.7034,234200.0
2009-05-18 14:10:00,13.08,13.14,13.08,13.13,308400.0,11.6945,11.7481,11.6945,11.7392,308400.0
2009-05-18 14:20:00,13.13,13.13,13.08,13.09,253000.0,11.7392,11.7392,11.6945,11.7034,253000.0
2009-05-18 14:30:00,13.09,13.16,13.09,13.12,382400.0,11.7034,11.766,11.7034,11.7302,382400.0
2009-05-18 14:40:00,13.12,13.15,13.09,13.13,393000.0,11.7302,11.7571,11.7034,11.7392,393000.0
2009-05-18 14:50:00,13.14,13.16,13.09,13.14,451600.0,11.7481,11.766,11.7034,11.7481,451600.0
2009-05-18 15:00:00,13.14,13.15,13.1,13.13,358200.0,11.7481,11.7571,11.7123,11.7392,358200.0
2009-05-18 15:10:00,13.13,13.13,13.09,13.11,407000.0,11.7392,11.7392,11.7034,11.7213,407000.0
2009-05-18 15:20:00,13.11,13.15,13.1,13.11,266000.0,11.7213,11.7571,11.7123,11.7213,266000.0
2009-05-18 15:30:00,13.11,13.13,13.09,13.1,418200.0,11.7213,11.7392,11.7034,11.7123,418200.0
2009-05-18 15:40:00,13.1,13.15,13.06,13.15,840400.0,11.7123,11.7571,11.6766,11.7571,840400.0
2009-05-18 15:50:00,13.15,13.25,13.11,13.2,1987000.0,11.7571,11.8465,11.7213,11.8018,1987000.0
2009-05-19 09:30:00,12.81,12.96,12.64,12.95,791200.0,11.4531,11.5872,11.3011,11.5782,791200.0
2009-05-19 09:40:00,12.95,12.95,12.86,12.94,483200.0,11.5782,11.5782,11.4978,11.5693,483200.0
2009-05-19 09:50:00,12.94,12.94,12.74,12.76,317200.0,11.5693,11.5693,11.3905,11.4084,317200.0
2009-05-19 10:00:00,12.76,12.82,12.72,12.78,488200.0,11.4084,11.462,11.3726,11.4262,488200.0
2009-05-19 10:10:00,12.78,12.81,12.74,12.8,334800.0,11.4262,11.4531,11.3905,11.4441,334800.0
2009-05-19 10:20:00,12.8,12.86,12.79,12.86,351800.0,11.4441,11.4978,11.4352,11.4978,351800.0
2009-05-19 10:30:00,12.87,12.88,12.84,12.85,229800.0,11.5067,11.5157,11.4799,11.4888,229800.0
2009-05-19 10:40:00,12.85,12.85,12.8,12.8,226600.0,11.4888,11.4888,11.4441,11.4441,226600.0
2009-05-19 10:50:00,12.8,12.84,12.79,12.84,146400.0,11.4441,11.4799,11.4352,11.4799,146400.0
2009-05-19 11:00:00,12.84,12.88,12.83,12.86,158800.0,11.4799,11.5157,11.4709,11.4978,158800.0
2009-05-19 11:10:00,12.86,12.88,12.83,12.87,290000.0,11.4978,11.5157,11.4709,11.5067,290000.0
2009-05-19 11:20:00,12.87,12.87,12.82,12.86,126800.0,11.5067,11.5067,11.462,11.4978,126800.0
2009-05-19 11:30:00,12.86,12.89,12.86,12.88,314800.0,11.4978,11.5246,11.4978,11.5157,314800.0
2009-05-19 11:40:00,12.88,12.9,12.88,12.9,232400.0,11.5157,11.5335,11.5157,11.5335,232400.0
2009-05-19 11:50:00,12.9,12.9,12.9,12.9,150400.0,11.5335,11.5335,11.5335,11.5335,150400.0
2009-05-19 12:00:00,12.9,12.91,12.85,12.86,142600.0,11.5335,11.5425,11.4888,11.4978,142600.0
2009-05-19 12:10:00,12.86,12.86,12.8,12.81,429800.0,11.4978,11.4978,11.4441,11.4531,429800.0
2009-05-19 12:20:00,12.8,12.81,12.74,12.78,318800.0,11.4441,11.4531,11.3905,11.4262,318800.0
2009-05-19 12:30:00,12.78,12.8,12.77,12.78,187000.0,11.4262,11.4441,11.4173,11.4262,187000.0
2009-05-19 12:40:00,12.78,12.8,12.78,12.78,172400.0,11.4262,11.4441,11.4262,11.4262,172400.0
2009-05-19 12:50:00,12.78,12.78,12.75,12.76,163600.0,11.4262,11.4262,11.3994,11.4084,163600.0
2009-05-19 13:00:00,12.77,12.81,12.76,12.8,119200.0,11.4173,11.4531,11.4084,11.4441,119200.0
2009-05-19 13:10:00,12.8,12.81,12.78,12.81,98400.0,11.4441,11.4531,11.4262,11.4531,98400.0
2009-05-19 13:20:00,12.81,12.83,12.8,12.82,231000.0,11.4531,11.4709,11.4441,11.462,231000.0
2009-05-19 13:30:00,12.82,12.86,12.8,12.8,455600.0,11.462,11.4978,11.4441,11.4441,455600.0
2009-05-19 13:40:00,12.8,12.81,12.78,12.8,96400.0,11.4441,11.4531,11.4262,11.4441,96400.0
2009-05-19 13:50:00,12.8,12.8,12.7,12.72,264800.0,11.4441,11.4441,11.3547,11.3726,264800.0
2009-05-19 14:00:00,12.72,12.74,12.71,12.74,205600.0,11.3726,11.3905,11.3637,11.3905,205600.0
2009-05-19 14:10:00,12.74,12.77,12.72,12.77,156800.0,11.3905,11.4173,11.3726,11.4173,156800.0
2009-05-19 14:20:00,12.77,12.81,12.77,12.81,156200.0,11.4173,11.4531,11.4173,11.4531,156200.0
2009-05-19 14:30:00,12.81,12.86,12.81,12.85,232000.0,11.4531,11.4978,11.4531,11.4888,232000.0
2009-05-19 14:40:00,12.85,12.9,12.85,12.9,308200.0,11.4888,11.5335,11.4888,11.5335,308200.0
2009-05-19 14:50:00,12.9,12.9,12.88,12.88,243400.0,11.5335,11.5335,11.5157,11.5157,243400.0
2009-05-19 15:00:00,12.88,12.92,12.88,12.91,256400.0,11.5157,11.5514,11.5157,11.5425,256400.0
2009-05-19 15:10:00,12.91,12.91,12.88,12.9,102600.0,11.5425,11.5425,11.5157,11.5335,102600.0
2009-05-19 15:20:00,12.9,12.92,12.9,12.91,183200.0,11.5335,11.5514,11.5335,11.5425,183200.0
2009-05-19 15:30:00,12.91,12.91,12.84,12.88,322600.0,11.5425,11.5425,11.4799,11.5157,322600.0
2009-05-19 15:40:00,12.88,12.9,12.86,12.88,486600.0,11.5157,11.5335,11.4978,11.5157,486600.0
2009-05-19 15:50:00,12.88,12.89,12.83,12.84,761200.0,11.5157,11.5246,11.4709,11.4799,761200.0
2009-05-20 09:30:00,12.83,12.97,12.78,12.85,262200.0,11.4709,11.5961,11.4262,11.4888,262200.0
2009-05-20 09:40:00,12.86,13.0,12.84,12.97,190600.0,11.4978,11.6229,11.4799,11.5961,190600.0
2009-05-20 09:50:00,12.96,13.0,12.93,12.95,203800.0,11.5872,11.6229,11.5604,11.5782,203800.0
2009-05-20 10:00:00,12.96,13.05,12.95,13.05,234600.0,11.5872,11.6676,11.5782,11.6676,234600.0
2009-05-20 10:10:00,13.05,13.08,12.99,13.07,234200.0,11.6676,11.6945,11.614,11.6855,234200.0
2009-05-20 10:20:00,13.07,13.11,13.05,13.05,185000.0,11.6855,11.7213,11.6676,11.6676,185000.0
2009-05-20 10:30:00,13.06,13.09,13.06,13.09,142400.0,11.6766,11.7034,11.6766,11.7034,142400.0
2009-05-20 10:40:00,13.09,13.15,13.08,13.11,186400.0,11.7034,11.7571,11.6945,11.7213,186400.0
2009-05-20 10:50:00,13.11,13.13,13.06,13.07,136000.0,11.7213,11.7392,11.6766,11.6855,136000.0
2009-05-20 11:00:00,13.07,13.11,13.06,13.07,124000.0,11.6855,11.7213,11.6766,11.6855,124000.0
2009-05-20 11:10:00,13.07,13.11,13.01,13.01,388600.0,11.6855,11.7213,11.6319,11.6319,388600.0
2009-05-20 11:20:00,13.01,13.06,13.01,13.06,92600.0,11.6319,11.6766,11.6319,11.6766,92600.0
2009-05-20 11:30:00,13.06,13.11,13.06,13.09,172400.0,11.6766,11.7213,11.6766,11.7034,172400.0
2009-05-20 11:40:00,13.09,13.09,13.05,13.05,160400.0,11.7034,11.7034,11.6676,11.6676,160400.0
2009-05-20 11:50:00,13.05,13.06,12.92,12.95,440600.0,11.6676,11.6766,11.5514,11.5782,440600.0
2009-05-20 12:00:00,12.95,13.02,12.95,13.01,137600.0,11.5782,11.6408,11.5782,11.6319,137600.0
2009-05-20 12:10:00,13.01,13.03,12.99,12.99,197200.0,11.6319,11.6498,11.614,11.614,197200.0
2009-05-20 12:20:00,13.0,13.01,12.99,13.0,155000.0,11.6229,11.6319,11.614,11.6229,155000.0
2009-05-20 12:30:00,13.0,13.0,12.88,12.9,150200.0,11.6229,11.6229,11.5157,11.5335,150200.0
2009-05-20 12:40:00,12.9,12.93,12.9,12.92,96400.0,11.5335,11.5604,11.5335,11.5514,96400.0
2009-05-20 12:50:00,12.92,12.92,12.85,12.85,76600.0,11.5514,11.5514,11.4888,11.4888,76600.0
2009-05-20 13:00:00,12.85,12.88,12.83,12.85,131200.0,11.4888,11.5157,11.4709,11.4888,131200.0
2009-05-20 13:10:00,12.86,12.86,12.83,12.83,103400.0,11.4978,11.4978,11.4709,11.4709,103400.0
2009-05-20 13:20:00,12.83,12.9,12.81,12.9,105400.0,11.4709,11.5335,11.4531,11.5335,105400.0
2009-05-20 13:30:00,12.9,12.96,12.9,12.96,106200.0,11.5335,11.5872,11.5335,11.5872,106200.0
2009-05-20 13:40:00,12.96,12.97,12.94,12.94,118800.0,11.5872,11.5961,11.5693,11.5693,118800.0
2009-05-20 13:50:00,12.94,12.95,12.92,12.93,75800.0,11.5693,11.5782,11.5514,11.5604,75800.0
2009-05-20 14:00:00,12.92,12.93,12.85,12.9,205000.0,11.5514,11.5604,11.4888,11.5335,205000.0
2009-05-20 14:10:00,12.9,12.93,12.87,12.9,286800.0,11.5335,11.5604,11.5067,11.5335,286800.0
2009-05-20 14:20:00,12.9,12.93,12.9,12.92,97800.0,11.5335,11.5604,11.5335,11.5514,97800.0
2009-05-20 14:30:00,12.92,12.92,12.85,12.88,150400.0,11.5514,11.5514,11.4888,11.5157,150400.0
2009-05-20 14:40:00,12.88,12.93,12.88,12.92,162800.0,11.5157,11.5604,11.5157,11.5514,162800.0
2009-05-20 14:50:00,12.92,12.92,12.87,12.88,281800.0,11.5514,11.5514,11.5067,11.5157,281800.0
2009-05-20 15:00:00,12.88,12.9,12.87,12.87,270800.0,11.5157,11.5335,11.5067,11.5067,270800.0
2009-05-20 15:10:00,12.87,12.87,12.81,12.86,177800.0,11.5067,11.5067,11.4531,11.4978,177800.0
2009-05-20 15:20:00,12.85,12.85,12.79,12.81,359400.0,11.4888,11.4888,11.4352,11.4531,359400.0
2009-05-20 15:30:00,12.81,12.81,12.77,12.78,279400.0,11.4531,11.4531,11.4173,11.4262,279400.0
2009-05-20 15:40:00,12.79,12.79,12.7,12.71,375400.0,11.4352,11.4352,11.3547,11.3637,375400.0
2009-05-20 15:50:00,12.72,12.76,12.71,12.75,586600.0,11.3726,11.4084,11.3637,11.3994,586600.0
2009-05-21 09:30:00,12.55,12.68,12.55,12.61,184800.0,11.2206,11.3368,11.2206,11.2743,184800.0
2009-05-21 09:40:00,12.6,12.69,12.56,12.68,148200.0,11.2653,11.3458,11.2295,11.3368,148200.0
2009-05-21 09:50:00,12.68,12.74,12.61,12.61,254800.0,11.3368,11.3905,11.2743,11.2743,254800.0
2009-05-21 10:00:00,12.6,12.68,12.6,12.65,266600.0,11.2653,11.3368,11.2653,11.31,266600.0
2009-05-21 10:10:00,12.65,12.66,12.49,12.5,220400.0,11.31,11.319,11.167,11.1759,220400.0
2009-05-21 10:20:00,12.5,12.53,12.47,12.49,277400.0,11.1759,11.2027,11.1491,11.167,277400.0
2009-05-21 10:30:00,12.49,12.56,12.49,12.56,120200.0,11.167,11.2295,11.167,11.2295,120200.0
2009-05-21 10:40:00,12.55,12.61,12.55,12.59,293200.0,11.2206,11.2743,11.2206,11.2564,293200.0
2009-05-21 10:50:00,12.6,12.6,12.49,12.52,115000.0,11.2653,11.2653,11.167,11.1938,115000.0
2009-05-21 11:00:00,12.51,12.53,12.45,12.46,181000.0,11.1848,11.2027,11.1312,11.1401,181000.0
2009-05-21 11:10:00,12.46,12.54,12.46,12.52,99200.0,11.1401,11.2117,11.1401,11.1938,99200.0
2009-05-21 11:20:00,12.51,12.52,12.49,12.51,119800.0,11.1848,11.1938,11.167,11.1848,119800.0
2009-05-21 11:30:00,12.5,12.52,12.47,12.51,94200.0,11.1759,11.1938,11.1491,11.1848,94200.0
2009-05-21 11:40:00,12.51,12.52,12.49,12.51,54600.0,11.1848,11.1938,11.167,11.1848,54600.0
2009-05-21 11:50:00,12.51,12.52,12.49,12.52,79000.0,11.1848,11.1938,11.167,11.1938,79000.0
2009-05-21 12:00:00,12.52,12.53,12.47,12.49,109200.0,11.1938,11.2027,11.1491,11.167,109200.0
2009-05-21 12:10:00,12.49,12.51,12.45,12.45,126800.0,11.167,11.1848,11.1312,11.1312,126800.0
2009-05-21 12:20:00,12.45,12.47,12.43,12.44,166000.0,11.1312,11.1491,11.1133,11.1223,166000.0
2009-05-21 12:30:00,12.43,12.5,12.43,12.49,93200.0,11.1133,11.1759,11.1133,11.167,93200.0
2009-05-21 12:40:00,12.49,12.49,12.46,12.49,79800.0,11.167,11.167,11.1401,11.167,79800.0
2009-05-21 12:50:00,12.49,12.5,12.47,12.49,101200.0,11.167,11.1759,11.1491,11.167,101200.0
2009-05-21 13:00:00,12.49,12.53,12.49,12.49,138400.0,11.167,11.2027,11.167,11.167,138400.0
2009-05-21 13:10:00,12.49,12.51,12.47,12.47,86800.0,11.167,11.1848,11.1491,11.1491,86800.0
2009-05-21 13:20:00,12.47,12.47,12.45,12.46,73000.0,11.1491,11.1491,11.1312,11.1401,73000.0
2009-05-21 13:30:00,12.46,12.47,12.43,12.45,103000.0,11.1401,11.1491,11.1133,11.1312,103000.0
2009-05-21 13:40:00,12.46,12.51,12.46,12.5,87800.0,11.1401,11.1848,11.1401,11.1759,87800.0
2009-05-21 13:50:00,12.5,12.5,12.46,12.47,139600.0,11.1759,11.1759,11.1401,11.1491,139600.0
2009-05-21 14:00:00,12.48,12.51,12.4,12.43,138200.0,11.158,11.1848,11.0865,11.1133,138200.0
2009-05-21 14:10:00,12.42,12.42,12.38,12.4,226600.0,11.1044,11.1044,11.0686,11.0865,226600.0
2009-05-21 14:20:00,12.39,12.4,12.36,12.37,175600.0,11.0776,11.0865,11.0507,11.0597,175600.0
2009-05-21 14:30:00,12.37,12.41,12.35,12.36,261000.0,11.0597,11.0954,11.0418,11.0507,261000.0
2009-05-21 14:40:00,12.36,12.37,12.31,12.32,287200.0,11.0507,11.0597,11.006,11.015,287200.0
2009-05-21 14:50:00,12.33,12.35,12.3,12.35,283600.0,11.0239,11.0418,10.9971,11.0418,283600.0
2009-05-21 15:00:00,12.35,12.38,12.32,12.32,267200.0,11.0418,11.0686,11.015,11.015,267200.0
2009-05-21 15:10:00,12.33,12.38,12.32,12.36,255600.0,11.0239,11.0686,11.015,11.0507,255600.0
2009-05-21 15:20:00,12.36,12.36,12.32,12.34,279800.0,11.0507,11.0507,11.015,11.0329,279800.0
2009-05-21 15:30:00,12.35,12.42,12.35,12.38,348600.0,11.0418,11.1044,11.0418,11.0686,348600.0
2009-05-21 15:40:00,12.38,12.44,12.35,12.4,683400.0,11.0686,11.1223,11.0418,11.0865,683400.0
2009-05-21 15:50:00,12.41,12.45,12.41,12.45,1480600.0,11.0954,11.1312,11.0954,11.1312,1480600.0
2009-05-22 09:30:00,12.56,12.6,12.38,12.4,296000.0,11.2295,11.2653,11.0686,11.0865,296000.0
2009-05-22 09:40:00,12.4,12.51,12.38,12.43,228600.0,11.0865,11.1848,11.0686,11.1133,228600.0
2009-05-22 09:50:00,12.43,12.58,12.38,12.58,517200.0,11.1133,11.2474,11.0686,11.2474,517200.0
2009-05-22 10:00:00,12.59,12.62,12.53,12.55,465600.0,11.2564,11.2832,11.2027,11.2206,465600.0
2009-05-22 10:10:00,12.55,12.63,12.51,12.63,161000.0,11.2206,11.2921,11.1848,11.2921,161000.0
2009-05-22 10:20:00,12.63,12.65,12.59,12.61,217800.0,11.2921,11.31,11.2564,11.2743,217800.0
2009-05-22 10:30:00,12.6,12.61,12.54,12.54,144000.0,11.2653,11.2743,11.2117,11.2117,144000.0
2009-05-22 10:40:00,12.54,12.63,12.53,12.63,183400.0,11.2117,11.2921,11.2027,11.2921,183400.0
2009-05-22 10:50:00,12.63,12.65,12.6,12.62,117600.0,11.2921,11.31,11.2653,11.2832,117600.0
2009-05-22 11:00:00,12.62,12.68,12.6,12.67,123200.0,11.2832,11.3368,11.2653,11.3279,123200.0
2009-05-22 11:10:00,12.68,12.72,12.68,12.71,211800.0,11.3368,11.3726,11.3368,11.3637,211800.0
2009-05-22 11:20:00,12.71,12.72,12.68,12.71,170600.0,11.3637,11.3726,11.3368,11.3637,170600.0
2009-05-22 11:30:00,12.71,12.72,12.68,12.68,72000.0,11.3637,11.3726,11.3368,11.3368,72000.0
2009-05-22 11:40:00,12.68,12.68,12.65,12.67,65200.0,11.3368,11.3368,11.31,11.3279,65200.0
2009-05-22 11:50:00,12.67,12.68,12.63,12.65,198800.0,11.3279,11.3368,11.2921,11.31,198800.0
2009-05-22 12:00:00,12.64,12.69,12.64,12.68,63600.0,11.3011,11.3458,11.3011,11.3368,63600.0
2009-05-22 12:10:00,12.69,12.72,12.68,12.71,137400.0,11.3458,11.3726,11.3368,11.3637,137400.0
2009-05-22 12:20:00,12.71,12.72,12.67,12.69,143800.0,11.3637,11.3726,11.3279,11.3458,143800.0
2009-05-22 12:30:00,12.68,12.69,12.67,12.68,88000.0,11.3368,11.3458,11.3279,11.3368,88000.0
2009-05-22 12:40:00,12.69,12.72,12.69,12.7,90400.0,11.3458,11.3726,11.3458,11.3547,90400.0
2009-05-22 12:50:00,12.7,12.76,12.7,12.76,77400.0,11.3547,11.4084,11.3547,11.4084,77400.0
2009-05-22 13:00:00,12.76,12.77,12.72,12.72,91400.0,11.4084,11.4173,11.3726,11.3726,91400.0
2009-05-22 13:10:00,12.72,12.72,12.68,12.69,77200.0,11.3726,11.3726,11.3368,11.3458,77200.0
2009-05-22 13:20:00,12.69,12.69,12.65,12.65,69000.0,11.3458,11.3458,11.31,11.31,69000.0
2009-05-22 13:30:00,12.66,12.66,12.61,12.61,96800.0,11.319,11.319,11.2743,11.2743,96800.0
2009-05-22 13:40:00,12.61,12.67,12.6,12.65,111400.0,11.2743,11.3279,11.2653,11.31,111400.0
2009-05-22 13:50:00,12.65,12.67,12.61,12.66,119000.0,11.31,11.3279,11.2743,11.319,119000.0
2009-05-22 14:00:00,12.65,12.69,12.64,12.64,83600.0,11.31,11.3458,11.3011,11.3011,83600.0
2009-05-22 14:10:00,12.65,12.65,12.62,12.62,145200.0,11.31,11.31,11.2832,11.2832,145200.0
2009-05-22 14:20:00,12.63,12.64,12.6,12.61,288600.0,11.2921,11.3011,11.2653,11.2743,288600.0
2009-05-22 14:30:00,12.61,12.61,12.58,12.58,170000.0,11.2743,11.2743,11.2474,11.2474,170000.0
2009-05-22 14:40:00,12.58,12.6,12.57,12.57,144200.0,11.2474,11.2653,11.2385,11.2385,144200.0
2009-05-22 14:50:00,12.58,12.6,12.56,12.6,145600.0,11.2474,11.2653,11.2295,11.2653,145600.0
2009-05-22 15:00:00,12.59,12.6,12.58,12.6,132800.0,11.2564,11.2653,11.2474,11.2653,132800.0
2009-05-22 15:10:00,12.59,12.62,12.54,12.55,229600.0,11.2564,11.2832,11.2117,11.2206,229600.0
2009-05-22 15:20:00,12.55,12.56,12.49,12.54,299200.0,11.2206,11.2295,11.167,11.2117,299200.0
2009-05-22 15:30:00,12.54,12.54,12.49,12.49,585800.0,11.2117,11.2117,11.167,11.167,585800.0
2009-05-22 15:40:00,12.49,12.49,12.45,12.47,840600.0,11.167,11.167,11.1312,11.1491,840600.0
2009-05-22 15:50:00,12.47,12.47,12.4,12.4,429200.0,11.1491,11.1491,11.0865,11.0865,429200.0
2009-05-26 09:30:00,12.18,12.39,12.03,12.37,463000.0,10.8898,11.0776,10.7557,11.0597,463000.0
2009-05-26 09:40:00,12.38,12.55,12.35,12.53,341600.0,11.0686,11.2206,11.0418,11.2027,341600.0
2009-05-26 09:50:00,12.52,12.58,12.51,12.55,156400.0,11.1938,11.2474,11.1848,11.2206,156400.0
2009-05-26 10:00:00,12.56,12.72,12.55,12.69,438400.0,11.2295,11.3726,11.2206,11.3458,438400.0
2009-05-26 10:10:00,12.69,12.81,12.69,12.79,359800.0,11.3458,11.4531,11.3458,11.4352,359800.0
2009-05-26 10:20:00,12.79,12.8,12.76,12.8,415000.0,11.4352,11.4441,11.4084,11.4441,415000.0
2009-05-26 10:30:00,12.8,12.87,12.8,12.83,182800.0,11.4441,11.5067,11.4441,11.4709,182800.0
2009-05-26 10:40:00,12.82,12.85,12.8,12.81,206600.0,11.462,11.4888,11.4441,11.4531,206600.0
2009-05-26 10:50:00,12.81,12.88,12.79,12.86,186000.0,11.4531,11.5157,11.4352,11.4978,186000.0
2009-05-26 11:00:00,12.86,12.9,12.86,12.86,204400.0,11.4978,11.5335,11.4978,11.4978,204400.0
2009-05-26 11:10:00,12.86,12.9,12.86,12.9,225400.0,11.4978,11.5335,11.4978,11.5335,225400.0
2009-05-26 11:20:00,12.9,12.9,12.86,12.9,160200.0,11.5335,11.5335,11.4978,11.5335,160200.0
2009-05-26 11:30:00,12.9,12.93,12.9,12.92,352400.0,11.5335,11.5604,11.5335,11.5514,352400.0
2009-05-26 11:40:00,12.92,12.96,12.9,12.92,195000.0,11.5514,11.5872,11.5335,11.5514,195000.0
2009-05-26 11:50:00,12.92,12.95,12.92,12.93,126400.0,11.5514,11.5782,11.5514,11.5604,126400.0
2009-05-26 12:00:00,12.93,12.94,12.89,12.9,196800.0,11.5604,11.5693,11.5246,11.5335,196800.0
2009-05-26 12:10:00,12.9,12.92,12.89,12.91,82000.0,11.5335,11.5514,11.5246,11.5425,82000.0
2009-05-26 12:20:00,12.91,12.94,12.91,12.93,100000.0,11.5425,11.5693,11.5425,11.5604,100000.0
2009-05-26 12:30:00,12.93,12.94,12.9,12.9,130000.0,11.5604,11.5693,11.5335,11.5335,130000.0
2009-05-26 12:40:00,12.9,12.94,12.88,12.94,126200.0,11.5335,11.5693,11.5157,11.5693,126200.0
2009-05-26 12:50:00,12.94,12.96,12.9,12.93,180200.0,11.5693,11.5872,11.5335,11.5604,180200.0
2009-05-26 13:00:00,12.93,12.95,12.9,12.9,157600.0,11.5604,11.5782,11.5335,11.5335,157600.0
2009-05-26 13:10:00,12.9,12.94,12.89,12.94,128000.0,11.5335,11.5693,11.5246,11.5693,128000.0
2009-05-26 13:20:00,12.94,12.94,12.9,12.94,107600.0,11.5693,11.5693,11.5335,11.5693,107600.0
2009-05-26 13:30:00,12.93,12.94,12.9,12.93,91200.0,11.5604,11.5693,11.5335,11.5604,91200.0
2009-05-26 13:40:00,12.93,12.94,12.9,12.94,186000.0,11.5604,11.5693,11.5335,11.5693,186000.0
2009-05-26 13:50:00,12.93,12.96,12.92,12.95,97600.0,11.5604,11.5872,11.5514,11.5782,97600.0
2009-05-26 14:00:00,12.95,12.97,12.93,12.94,159800.0,11.5782,11.5961,11.5604,11.5693,159800.0
2009-05-26 14:10:00,12.95,12.96,12.9,12.93,176000.0,11.5782,11.5872,11.5335,11.5604,176000.0
2009-05-26 14:20:00,12.93,12.94,12.9,12.93,189600.0,11.5604,11.5693,11.5335,11.5604,189600.0
2009-05-26 14:30:00,12.93,12.95,12.92,12.92,133600.0,11.5604,11.5782,11.5514,11.5514,133600.0
2009-05-26 14:40:00,12.92,12.94,12.89,12.9,223600.0,11.5514,11.5693,11.5246,11.5335,223600.0
2009-05-26 14:50:00,12.89,12.9,12.84,12.85,273600.0,11.5246,11.5335,11.4799,11.4888,273600.0
2009-05-26 15:00:00,12.85,12.88,12.84,12.88,201400.0,11.4888,11.5157,11.4799,11.5157,201400.0
2009-05-26 15:10:00,12.88,12.9,12.81,12.85,250400.0,11.5157,11.5335,11.4531,11.4888,250400.0
2009-05-26 15:20:00,12.85,12.87,12.81,12.85,293200.0,11.4888,11.5067,11.4531,11.4888,293200.0
2009-05-26 15:30:00,12.84,12.89,12.84,12.87,288000.0,11.4799,11.5246,11.4799,11.5067,288000.0
2009-05-26 15:40:00,12.87,12.88,12.8,12.85,569600.0,11.5067,11.5157,11.4441,11.4888,569600.0
2009-05-26 15:50:00,12.85,12.9,12.81,12.88,718000.0,11.4888,11.5335,11.4531,11.5157,718000.0
2009-05-27 09:30:00,12.87,12.92,12.81,12.92,149000.0,11.5067,11.5514,11.4531,11.5514,149000.0
2009-05-27 09:40:00,12.92,12.93,12.87,12.93,130800.0,11.5514,11.5604,11.5067,11.5604,130800.0
2009-05-27 09:50:00,12.93,13.02,12.93,12.98,156600.0,11.5604,11.6408,11.5604,11.6051,156600.0
2009-05-27 10:00:00,12.99,13.03,12.87,12.9,342800.0,11.614,11.6498,11.5067,11.5335,342800.0
2009-05-27 10:10:00,12.9,13.01,12.9,13.0,223400.0,11.5335,11.6319,11.5335,11.6229,223400.0
2009-05-27 10:20:00,13.0,13.14,13.0,13.06,402600.0,11.6229,11.7481,11.6229,11.6766,402600.0
2009-05-27 10:30:00,13.07,13.14,13.04,13.13,235000.0,11.6855,11.7481,11.6587,11.7392,235000.0
2009-05-27 10:40:00,13.13,13.2,13.12,13.2,386200.0,11.7392,11.8018,11.7302,11.8018,386200.0
2009-05-27 10:50:00,13.2,13.24,13.19,13.24,398200.0,11.8018,11.8375,11.7928,11.8375,398200.0
2009-05-27 11:00:00,13.24,13.25,13.21,13.22,320800.0,11.8375,11.8465,11.8107,11.8196,320800.0
2009-05-27 11:10:00,13.22,13.24,13.18,13.22,238800.0,11.8196,11.8375,11.7839,11.8196,238800.0
2009-05-27 11:20:00,13.21,13.29,13.21,13.28,268400.0,11.8107,11.8822,11.8107,11.8733,268400.0
2009-05-27 11:30:00,13.27,13.32,13.26,13.31,242800.0,11.8643,11.909,11.8554,11.9001,242800.0
2009-05-27 11:40:00,13.31,13.31,13.26,13.26,137600.0,11.9001,11.9001,11.8554,11.8554,137600.0
2009-05-27 11:50:00,13.27,13.29,13.24,13.28,188800.0,11.8643,11.8822,11.8375,11.8733,188800.0
2009-05-27 12:00:00,13.28,13.31,13.27,13.31,250400.0,11.8733,11.9001,11.8643,11.9001,250400.0
2009-05-27 12:10:00,13.31,13.33,13.29,13.3,243000.0,11.9001,11.918,11.8822,11.8912,243000.0
2009-05-27 12:20:00,13.29,13.29,13.21,13.22,167000.0,11.8822,11.8822,11.8107,11.8196,167000.0
2009-05-27 12:30:00,13.22,13.27,13.22,13.24,199400.0,11.8196,11.8643,11.8196,11.8375,199400.0
2009-05-27 12:40:00,13.24,13.24,13.19,13.22,125800.0,11.8375,11.8375,11.7928,11.8196,125800.0
2009-05-27 12:50:00,13.22,13.22,13.13,13.15,134600.0,11.8196,11.8196,11.7392,11.7571,134600.0
2009-05-27 13:00:00,13.15,13.2,13.15,13.16,124000.0,11.7571,11.8018,11.7571,11.766,124000.0
2009-05-27 13:10:00,13.16,13.22,13.16,13.19,128400.0,11.766,11.8196,11.766,11.7928,128400.0
2009-05-27 13:20:00,13.19,13.19,13.17,13.18,159200.0,11.7928,11.7928,11.7749,11.7839,159200.0
2009-05-27 13:30:00,13.18,13.18,13.08,13.08,152400.0,11.7839,11.7839,11.6945,11.6945,152400.0
2009-05-27 13:40:00,13.08,13.12,13.03,13.03,222800.0,11.6945,11.7302,11.6498,11.6498,222800.0
2009-05-27 13:50:00,13.04,13.06,12.99,13.05,226200.0,11.6587,11.6766,11.614,11.6676,226200.0
2009-05-27 14:00:00,13.05,13.05,12.97,12.99,148600.0,11.6676,11.6676,11.5961,11.614,148600.0
2009-05-27 14:10:00,12.99,13.06,12.98,13.06,141600.0,11.614,11.6766,11.6051,11.6766,141600.0
2009-05-27 14:20:00,13.06,13.06,12.99,13.05,209200.0,11.6766,11.6766,11.614,11.6676,209200.0
2009-05-27 14:30:00,13.05,13.06,12.99,13.06,144400.0,11.6676,11.6766,11.614,11.6766,144400.0
2009-05-27 14:40:00,13.06,13.1,13.04,13.05,204600.0,11.6766,11.7123,11.6587,11.6676,204600.0
2009-05-27 14:50:00,13.05,13.05,13.0,13.01,252000.0,11.6676,11.6676,11.6229,11.6319,252000.0
2009-05-27 15:00:00,13.01,13.06,12.98,13.03,374200.0,11.6319,11.6766,11.6051,11.6498,374200.0
2009-05-27 15:10:00,13.03,13.03,12.96,12.97,285600.0,11.6498,11.6498,11.5872,11.5961,285600.0
2009-05-27 15:20:00,12.97,12.97,12.9,12.92,355400.0,11.5961,11.5961,11.5335,11.5514,355400.0
2009-05-27 15:30:00,12.91,12.95,12.88,12.9,318400.0,11.5425,11.5782,11.5157,11.5335,318400.0
2009-05-27 15:40:00,12.9,12.97,12.9,12.95,423400.0,11.5335,11.5961,11.5335,11.5782,423400.0
2009-05-27 15:50:00,12.94,12.94,12.87,12.89,628400.0,11.5693,11.5693,11.5067,11.5246,628400.0
2009-05-28 09:30:00,13.02,13.13,12.96,13.0,215000.0,11.6408,11.7392,11.5872,11.6229,215000.0
2009-05-28 09:40:00,13.0,13.07,12.98,12.99,138600.0,11.6229,11.6855,11.6051,11.614,138600.0
2009-05-28 09:50:00,12.99,13.01,12.89,12.9,115200.0,11.614,11.6319,11.5246,11.5335,115200.0
2009-05-28 10:00:00,12.9,12.9,12.74,12.78,201000.0,11.5335,11.5335,11.3905,11.4262,201000.0
2009-05-28 10:10:00,12.76,12.78,12.68,12.77,236400.0,11.4084,11.4262,11.3368,11.4173,236400.0
2009-05-28 10:20:00,12.76,12.77,12.68,12.73,196800.0,11.4084,11.4173,11.3368,11.3815,196800.0
2009-05-28 10:30:00,12.74,12.76,12.68,12.69,102600.0,11.3905,11.4084,11.3368,11.3458,102600.0
2009-05-28 10:40:00,12.69,12.71,12.65,12.67,97000.0,11.3458,11.3637,11.31,11.3279,97000.0
2009-05-28 10:50:00,12.67,12.72,12.65,12.72,108400.0,11.3279,11.3726,11.31,11.3726,108400.0
2009-05-28 11:00:00,12.72,12.8,12.7,12.79,166000.0,11.3726,11.4441,11.3547,11.4352,166000.0
2009-05-28 11:10:00,12.8,12.81,12.7,12.7,259600.0,11.4441,11.4531,11.3547,11.3547,259600.0
2009-05-28 11:20:00,12.7,12.72,12.65,12.68,160600.0,11.3547,11.3726,11.31,11.3368,160600.0
2009-05-28 11:30:00,12.69,12.72,12.67,12.69,110400.0,11.3458,11.3726,11.3279,11.3458,110400.0
2009-05-28 11:40:00,12.69,12.75,12.65,12.74,149800.0,11.3458,11.3994,11.31,11.3905,149800.0
2009-05-28 11:50:00,12.75,12.75,12.71,12.72,150000.0,11.3994,11.3994,11.3637,11.3726,150000.0
2009-05-28 12:00:00,12.72,12.74,12.63,12.63,127800.0,11.3726,11.3905,11.2921,11.2921,127800.0
2009-05-28 12:10:00,12.63,12.64,12.59,12.59,110000.0,11.2921,11.3011,11.2564,11.2564,110000.0
2009-05-28 12:20:00,12.59,12.61,12.56,12.6,180400.0,11.2564,11.2743,11.2295,11.2653,180400.0
2009-05-28 12:30:00,12.6,12.64,12.6,12.61,77600.0,11.2653,11.3011,11.2653,11.2743,77600.0
2009-05-28 12:40:00,12.61,12.62,12.58,12.59,112000.0,11.2743,11.2832,11.2474,11.2564,112000.0
2009-05-28 12:50:00,12.59,12.6,12.58,12.59,137400.0,11.2564,11.2653,11.2474,11.2564,137400.0
2009-05-28 13:00:00,12.59,12.68,12.59,12.65,231000.0,11.2564,11.3368,11.2564,11.31,231000.0
2009-05-28 13:10:00,12.65,12.81,12.65,12.8,290200.0,11.31,11.4531,11.31,11.4441,290200.0
2009-05-28 13:20:00,12.8,12.82,12.77,12.77,188000.0,11.4441,11.462,11.4173,11.4173,188000.0
2009-05-28 13:30:00,12.77,12.8,12.75,12.78,172600.0,11.4173,11.4441,11.3994,11.4262,172600.0
2009-05-28 13:40:00,12.78,12.79,12.72,12.74,181200.0,11.4262,11.4352,11.3726,11.3905,181200.0
2009-05-28 13:50:00,12.74,12.74,12.67,12.72,129200.0,11.3905,11.3905,11.3279,11.3726,129200.0
2009-05-28 14:00:00,12.71,12.76,12.7,12.74,192800.0,11.3637,11.4084,11.3547,11.3905,192800.0
2009-05-28 14:10:00,12.74,12.75,12.7,12.72,239400.0,11.3905,11.3994,11.3547,11.3726,239400.0
2009-05-28 14:20:00,12.72,12.8,12.72,12.75,236800.0,11.3726,11.4441,11.3726,11.3994,236800.0
2009-05-28 14:30:00,12.75,12.78,12.74,12.77,225400.0,11.3994,11.4262,11.3905,11.4173,225400.0
2009-05-28 14:40:00,12.77,12.77,12.7,12.7,316000.0,11.4173,11.4173,11.3547,11.3547,316000.0
2009-05-28 14:50:00,12.71,12.74,12.68,12.71,289800.0,11.3637,11.3905,11.3368,11.3637,289800.0
2009-05-28 15:00:00,12.71,12.74,12.68,12.69,301600.0,11.3637,11.3905,11.3368,11.3458,301600.0
2009-05-28 15:10:00,12.7,12.7,12.64,12.69,274800.0,11.3547,11.3547,11.3011,11.3458,274800.0
2009-05-28 15:20:00,12.69,12.7,12.65,12.69,346800.0,11.3458,11.3547,11.31,11.3458,346800.0
2009-05-28 15:30:00,12.69,12.72,12.66,12.69,479000.0,11.3458,11.3726,11.319,11.3458,479000.0
2009-05-28 15:40:00,12.7,12.74,12.67,12.72,645000.0,11.3547,11.3905,11.3279,11.3726,645000.0
2009-05-28 15:50:00,12.72,12.75,12.68,12.74,1005000.0,11.3726,11.3994,11.3368,11.3905,1005000.0
2009-05-29 09:30:00,12.83,12.9,12.79,12.88,369400.0,11.4709,11.5335,11.4352,11.5157,369400.0
2009-05-29 09:40:00,12.88,12.99,12.72,12.75,477200.0,11.5157,11.614,11.3726,11.3994,477200.0
2009-05-29 09:50:00,12.74,12.83,12.71,12.81,241000.0,11.3905,11.4709,11.3637,11.4531,241000.0
2009-05-29 10:00:00,12.81,12.81,12.72,12.78,305000.0,11.4531,11.4531,11.3726,11.4262,305000.0
2009-05-29 10:10:00,12.78,12.89,12.78,12.88,267200.0,11.4262,11.5246,11.4262,11.5157,267200.0
2009-05-29 10:20:00,12.88,12.94,12.88,12.91,234800.0,11.5157,11.5693,11.5157,11.5425,234800.0
2009-05-29 10:30:00,12.92,12.94,12.9,12.94,292800.0,11.5514,11.5693,11.5335,11.5693,292800.0
2009-05-29 10:40:00,12.95,12.99,12.92,12.96,387800.0,11.5782,11.614,11.5514,11.5872,387800.0
2009-05-29 10:50:00,12.96,12.97,12.93,12.93,123200.0,11.5872,11.5961,11.5604,11.5604,123200.0
2009-05-29 11:00:00,12.93,12.93,12.87,12.88,170800.0,11.5604,11.5604,11.5067,11.5157,170800.0
2009-05-29 11:10:00,12.88,12.88,12.82,12.82,111200.0,11.5157,11.5157,11.462,11.462,111200.0
2009-05-29 11:20:00,12.81,12.87,12.78,12.79,166400.0,11.4531,11.5067,11.4262,11.4352,166400.0
2009-05-29 11:30:00,12.78,12.81,12.74,12.74,263200.0,11.4262,11.4531,11.3905,11.3905,263200.0
2009-05-29 11:40:00,12.74,12.74,12.68,12.69,471000.0,11.3905,11.3905,11.3368,11.3458,471000.0
2009-05-29 11:50:00,12.69,12.7,12.67,12.68,241000.0,11.3458,11.3547,11.3279,11.3368,241000.0
2009-05-29 12:00:00,12.67,12.68,12.64,12.64,253200.0,11.3279,11.3368,11.3011,11.3011,253200.0
2009-05-29 12:10:00,12.65,12.67,12.64,12.65,201600.0,11.31,11.3279,11.3011,11.31,201600.0
2009-05-29 12:20:00,12.66,12.68,12.64,12.67,246400.0,11.319,11.3368,11.3011,11.3279,246400.0
2009-05-29 12:30:00,12.67,12.67,12.63,12.63,128000.0,11.3279,11.3279,11.2921,11.2921,128000.0
2009-05-29 12:40:00,12.64,12.67,12.63,12.65,162800.0,11.3011,11.3279,11.2921,11.31,162800.0
2009-05-29 12:50:00,12.65,12.66,12.63,12.65,136600.0,11.31,11.319,11.2921,11.31,136600.0
2009-05-29 13:00:00,12.65,12.65,12.62,12.63,312800.0,11.31,11.31,11.2832,11.2921,312800.0
2009-05-29 13:10:00,12.63,12.63,12.61,12.62,148400.0,11.2921,11.2921,11.2743,11.2832,148400.0
2009-05-29 13:20:00,12.62,12.65,12.62,12.63,156200.0,11.2832,11.31,11.2832,11.2921,156200.0
2009-05-29 13:30:00,12.63,12.67,12.63,12.65,204000.0,11.2921,11.3279,11.2921,11.31,204000.0
2009-05-29 13:40:00,12.65,12.65,12.64,12.65,347000.0,11.31,11.31,11.3011,11.31,347000.0
2009-05-29 13:50:00,12.65,12.67,12.65,12.67,325400.0,11.31,11.3279,11.31,11.3279,325400.0
2009-05-29 14:00:00,12.67,12.67,12.63,12.65,132200.0,11.3279,11.3279,11.2921,11.31,132200.0
2009-05-29 14:10:00,12.65,12.65,12.63,12.63,148600.0,11.31,11.31,11.2921,11.2921,148600.0
2009-05-29 14:20:00,12.63,12.63,12.59,12.6,335800.0,11.2921,11.2921,11.2564,11.2653,335800.0
2009-05-29 14:30:00,12.6,12.61,12.59,12.6,304600.0,11.2653,11.2743,11.2564,11.2653,304600.0
2009-05-29 14:40:00,12.6,12.63,12.59,12.63,681200.0,11.2653,11.2921,11.2564,11.2921,681200.0
2009-05-29 14:50:00,12.64,12.64,12.61,12.62,829800.0,11.3011,11.3011,11.2743,11.2832,829800.0
2009-05-29 15:00:00,12.62,12.62,12.59,12.6,404000.0,11.2832,11.2832,11.2564,11.2653,404000.0
2009-05-29 15:10:00,12.6,12.61,12.58,12.61,435000.0,11.2653,11.2743,11.2474,11.2743,435000.0
2009-05-29 15:20:00,12.6,12.61,12.56,12.58,577000.0,11.2653,11.2743,11.2295,11.2474,577000.0
2009-05-29 15:30:00,12.59,12.6,12.56,12.56,714600.0,11.2564,11.2653,11.2295,11.2295,714600.0
2009-05-29 15:40:00,12.56,12.65,12.56,12.65,1011400.0,11.2295,11.31,11.2295,11.31,1011400.0
2009-05-29 15:50:00,12.65,12.65,12.59,12.6,2679800.0,11.31,11.31,11.2564,11.2653,2679800.0
2009-06-01 09:30:00,12.84,12.96,12.8,12.92,619600.0,11.4799,11.5872,11.4441,11.5514,619600.0
2009-06-01 09:40:00,12.92,13.05,12.9,13.01,360200.0,11.5514,11.6676,11.5335,11.6319,360200.0
2009-06-01 09:50:00,13.01,13.13,13.0,13.1,440000.0,11.6319,11.7392,11.6229,11.7123,440000.0
2009-06-01 10:00:00,13.1,13.21,13.1,13.12,520800.0,11.7123,11.8107,11.7123,11.7302,520800.0
2009-06-01 10:10:00,13.12,13.24,13.12,13.24,331000.0,11.7302,11.8375,11.7302,11.8375,331000.0
2009-06-01 10:20:00,13.24,13.28,13.24,13.25,344000.0,11.8375,11.8733,11.8375,11.8465,344000.0
2009-06-01 10:30:00,13.25,13.27,13.22,13.27,377200.0,11.8465,11.8643,11.8196,11.8643,377200.0
2009-06-01 10:40:00,13.27,13.29,13.24,13.27,234600.0,11.8643,11.8822,11.8375,11.8643,234600.0
2009-06-01 10:50:00,13.27,13.31,13.27,13.29,185200.0,11.8643,11.9001,11.8643,11.8822,185200.0
2009-06-01 11:00:00,13.3,13.38,13.3,13.36,335000.0,11.8912,11.9627,11.8912,11.9448,335000.0
2009-06-01 11:10:00,13.35,13.38,13.35,13.38,226200.0,11.9359,11.9627,11.9359,11.9627,226200.0
2009-06-01 11:20:00,13.38,13.44,13.37,13.39,307200.0,11.9627,12.0163,11.9537,11.9716,307200.0
2009-06-01 11:30:00,13.39,13.4,13.34,13.37,152400.0,11.9716,11.9806,11.9269,11.9537,152400.0
2009-06-01 11:40:00,13.36,13.4,13.36,13.4,65800.0,11.9448,11.9806,11.9448,11.9806,65800.0
2009-06-01 11:50:00,13.4,13.4,13.37,13.38,76000.0,11.9806,11.9806,11.9537,11.9627,76000.0
2009-06-01 12:00:00,13.38,13.38,13.37,13.38,110400.0,11.9627,11.9627,11.9537,11.9627,110400.0
2009-06-01 12:10:00,13.38,13.38,13.35,13.36,66600.0,11.9627,11.9627,11.9359,11.9448,66600.0
2009-06-01 12:20:00,13.36,13.37,13.35,13.37,59600.0,11.9448,11.9537,11.9359,11.9537,59600.0
2009-06-01 12:30:00,13.37,13.38,13.35,13.35,147000.0,11.9537,11.9627,11.9359,11.9359,147000.0
2009-06-01 12:40:00,13.35,13.35,13.3,13.32,218400.0,11.9359,11.9359,11.8912,11.909,218400.0
2009-06-01 12:50:00,13.32,13.34,13.28,13.29,299400.0,11.909,11.9269,11.8733,11.8822,299400.0
2009-06-01 13:00:00,13.29,13.29,13.25,13.25,170600.0,11.8822,11.8822,11.8465,11.8465,170600.0
2009-06-01 13:10:00,13.25,13.26,13.24,13.24,122800.0,11.8465,11.8554,11.8375,11.8375,122800.0
2009-06-01 13:20:00,13.24,13.28,13.24,13.24,185200.0,11.8375,11.8733,11.8375,11.8375,185200.0
2009-06-01 13:30:00,13.25,13.27,13.23,13.24,121200.0,11.8465,11.8643,11.8286,11.8375,121200.0
2009-06-01 13:40:00,13.24,13.27,13.22,13.25,155000.0,11.8375,11.8643,11.8196,11.8465,155000.0
2009-06-01 13:50:00,13.24,13.3,13.24,13.27,165800.0,11.8375,11.8912,11.8375,11.8643,165800.0
2009-06-01 14:00:00,13.27,13.3,13.27,13.28,382200.0,11.8643,11.8912,11.8643,11.8733,382200.0
2009-06-01 14:10:00,13.28,13.3,13.26,13.3,261000.0,11.8733,11.8912,11.8554,11.8912,261000.0
2009-06-01 14:20:00,13.3,13.31,13.28,13.28,288600.0,11.8912,11.9001,11.8733,11.8733,288600.0
2009-06-01 14:30:00,13.28,13.31,13.26,13.3,409000.0,11.8733,11.9001,11.8554,11.8912,409000.0
2009-06-01 14:40:00,13.3,13.31,13.24,13.28,479600.0,11.8912,11.9001,11.8375,11.8733,479600.0
2009-06-01 14:50:00,13.28,13.3,13.27,13.3,156000.0,11.8733,11.8912,11.8643,11.8912,156000.0
2009-06-01 15:00:00,13.3,13.31,13.25,13.26,184600.0,11.8912,11.9001,11.8465,11.8554,184600.0
2009-06-01 15:10:00,13.27,13.28,13.23,13.24,261200.0,11.8643,11.8733,11.8286,11.8375,261200.0
2009-06-01 15:20:00,13.24,13.3,13.24,13.3,230200.0,11.8375,11.8912,11.8375,11.8912,230200.0
2009-06-01 15:30:00,13.3,13.31,13.28,13.28,430400.0,11.8912,11.9001,11.8733,11.8733,430400.0
2009-06-01 15:40:00,13.28,13.31,13.26,13.29,369400.0,11.8733,11.9001,11.8554,11.8822,369400.0
2009-06-01 15:50:00,13.29,13.31,13.25,13.29,1089000.0,11.8822,11.9001,11.8465,11.8822,1089000.0
2009-06-02 09:30:00,13.38,13.45,13.22,13.29,308600.0,11.9627,12.0253,11.8196,11.8822,308600.0
2009-06-02 09:40:00,13.29,13.32,13.26,13.3,121600.0,11.8822,11.909,11.8554,11.8912,121600.0
2009-06-02 09:50:00,13.3,13.36,13.28,13.34,308800.0,11.8912,11.9448,11.8733,11.9269,308800.0
2009-06-02 10:00:00,13.34,13.43,13.33,13.4,529800.0,11.9269,12.0074,11.918,11.9806,529800.0
2009-06-02 10:10:00,13.4,13.4,13.28,13.3,207200.0,11.9806,11.9806,11.8733,11.8912,207200.0
2009-06-02 10:20:00,13.31,13.36,13.28,13.34,110800.0,11.9001,11.9448,11.8733,11.9269,110800.0
2009-06-02 10:30:00,13.33,13.38,13.3,13.37,127200.0,11.918,11.9627,11.8912,11.9537,127200.0
2009-06-02 10:40:00,13.37,13.4,13.37,13.4,207200.0,11.9537,11.9806,11.9537,11.9806,207200.0
2009-06-02 10:50:00,13.4,13.4,13.33,13.37,206400.0,11.9806,11.9806,11.918,11.9537,206400.0
2009-06-02 11:00:00,13.37,13.39,13.36,13.37,110400.0,11.9537,11.9716,11.9448,11.9537,110400.0
2009-06-02 11:10:00,13.37,13.4,13.36,13.38,119000.0,11.9537,11.9806,11.9448,11.9627,119000.0
2009-06-02 11:20:00,13.38,13.4,13.37,13.37,80400.0,11.9627,11.9806,11.9537,11.9537,80400.0
2009-06-02 11:30:00,13.37,13.37,13.31,13.32,188000.0,11.9537,11.9537,11.9001,11.909,188000.0
2009-06-02 11:40:00,13.32,13.36,13.32,13.35,103600.0,11.909,11.9448,11.909,11.9359,103600.0
2009-06-02 11:50:00,13.35,13.36,13.31,13.31,98400.0,11.9359,11.9448,11.9001,11.9001,98400.0
2009-06-02 12:00:00,13.32,13.36,13.3,13.31,177400.0,11.909,11.9448,11.8912,11.9001,177400.0
2009-06-02 12:10:00,13.31,13.33,13.29,13.32,82000.0,11.9001,11.918,11.8822,11.909,82000.0
2009-06-02 12:20:00,13.32,13.33,13.27,13.28,96400.0,11.909,11.918,11.8643,11.8733,96400.0
2009-06-02 12:30:00,13.28,13.32,13.27,13.31,103000.0,11.8733,11.909,11.8643,11.9001,103000.0
2009-06-02 12:40:00,13.31,13.33,13.31,13.31,163000.0,11.9001,11.918,11.9001,11.9001,163000.0
2009-06-02 12:50:00,13.32,13.36,13.3,13.34,105800.0,11.909,11.9448,11.8912,11.9269,105800.0
2009-06-02 13:00:00,13.35,13.35,13.33,13.34,88800.0,11.9359,11.9359,11.918,11.9269,88800.0
2009-06-02 13:10:00,13.33,13.34,13.3,13.31,57200.0,11.918,11.9269,11.8912,11.9001,57200.0
2009-06-02 13:20:00,13.3,13.36,13.3,13.35,108600.0,11.8912,11.9448,11.8912,11.9359,108600.0
2009-06-02 13:30:00,13.34,13.36,13.34,13.34,72400.0,11.9269,11.9448,11.9269,11.9269,72400.0
2009-06-02 13:40:00,13.35,13.38,13.34,13.36,92400.0,11.9359,11.9627,11.9269,11.9448,92400.0
2009-06-02 13:50:00,13.36,13.36,13.33,13.35,102000.0,11.9448,11.9448,11.918,11.9359,102000.0
2009-06-02 14:00:00,13.35,13.35,13.31,13.33,97600.0,11.9359,11.9359,11.9001,11.918,97600.0
2009-06-02 14:10:00,13.33,13.38,13.32,13.36,104400.0,11.918,11.9627,11.909,11.9448,104400.0
2009-06-02 14:20:00,13.36,13.38,13.35,13.36,111800.0,11.9448,11.9627,11.9359,11.9448,111800.0
2009-06-02 14:30:00,13.36,13.37,13.31,13.33,132400.0,11.9448,11.9537,11.9001,11.918,132400.0
2009-06-02 14:40:00,13.33,13.37,13.33,13.34,112400.0,11.918,11.9537,11.918,11.9269,112400.0
2009-06-02 14:50:00,13.34,13.37,13.34,13.34,181800.0,11.9269,11.9537,11.9269,11.9269,181800.0
2009-06-02 15:00:00,13.35,13.39,13.35,13.38,135200.0,11.9359,11.9716,11.9359,11.9627,135200.0
2009-06-02 15:10:00,13.39,13.41,13.37,13.4,313200.0,11.9716,11.9895,11.9537,11.9806,313200.0
2009-06-02 15:20:00,13.39,13.4,13.35,13.35,263600.0,11.9716,11.9806,11.9359,11.9359,263600.0
2009-06-02 15:30:00,13.36,13.4,13.33,13.39,360200.0,11.9448,11.9806,11.918,11.9716,360200.0
2009-06-02 15:40:00,13.39,13.4,13.37,13.4,344000.0,11.9716,11.9806,11.9537,11.9806,344000.0
2009-06-02 15:50:00,13.4,13.4,13.32,13.34,745800.0,11.9806,11.9806,11.909,11.9269,745800.0
2009-06-03 09:30:00,13.29,13.3,13.04,13.1,230200.0,11.8822,11.8912,11.6587,11.7123,230200.0
2009-06-03 09:40:00,13.11,13.15,13.06,13.14,81800.0,11.7213,11.7571,11.6766,11.7481,81800.0
2009-06-03 09:50:00,13.15,13.22,13.12,13.18,260400.0,11.7571,11.8196,11.7302,11.7839,260400.0
2009-06-03 10:00:00,13.16,13.22,13.13,13.22,298800.0,11.766,11.8196,11.7392,11.8196,298800.0
2009-06-03 10:10:00,13.22,13.25,13.15,13.17,249800.0,11.8196,11.8465,11.7571,11.7749,249800.0
2009-06-03 10:20:00,13.17,13.18,13.11,13.12,364600.0,11.7749,11.7839,11.7213,11.7302,364600.0
2009-06-03 10:30:00,13.12,13.12,13.06,13.08,265800.0,11.7302,11.7302,11.6766,11.6945,265800.0
2009-06-03 10:40:00,13.08,13.13,13.06,13.09,136200.0,11.6945,11.7392,11.6766,11.7034,136200.0
2009-06-03 10:50:00,13.09,13.12,13.08,13.09,97000.0,11.7034,11.7302,11.6945,11.7034,97000.0
2009-06-03 11:00:00,13.09,13.09,13.06,13.06,132600.0,11.7034,11.7034,11.6766,11.6766,132600.0
2009-06-03 11:10:00,13.06,13.08,13.02,13.03,165200.0,11.6766,11.6945,11.6408,11.6498,165200.0
2009-06-03 11:20:00,13.02,13.13,13.02,13.1,159600.0,11.6408,11.7392,11.6408,11.7123,159600.0
2009-06-03 11:30:00,13.1,13.12,13.08,13.09,99000.0,11.7123,11.7302,11.6945,11.7034,99000.0
2009-06-03 11:40:00,13.1,13.13,13.05,13.1,186000.0,11.7123,11.7392,11.6676,11.7123,186000.0
2009-06-03 11:50:00,13.1,13.12,13.09,13.1,113000.0,11.7123,11.7302,11.7034,11.7123,113000.0
2009-06-03 12:00:00,13.1,13.1,13.06,13.06,98400.0,11.7123,11.7123,11.6766,11.6766,98400.0
2009-06-03 12:10:00,13.06,13.1,13.06,13.1,82200.0,11.6766,11.7123,11.6766,11.7123,82200.0
2009-06-03 12:20:00,13.1,13.1,13.05,13.05,133200.0,11.7123,11.7123,11.6676,11.6676,133200.0
2009-06-03 12:30:00,13.05,13.06,13.04,13.05,116000.0,11.6676,11.6766,11.6587,11.6676,116000.0
2009-06-03 12:40:00,13.05,13.06,13.04,13.04,66600.0,11.6676,11.6766,11.6587,11.6587,66600.0
2009-06-03 12:50:00,13.03,13.04,13.01,13.02,98400.0,11.6498,11.6587,11.6319,11.6408,98400.0
2009-06-03 13:00:00,13.02,13.02,12.97,12.97,295600.0,11.6408,11.6408,11.5961,11.5961,295600.0
2009-06-03 13:10:00,12.97,12.97,12.95,12.95,107800.0,11.5961,11.5961,11.5782,11.5782,107800.0
2009-06-03 13:20:00,12.95,12.96,12.9,12.92,178200.0,11.5782,11.5872,11.5335,11.5514,178200.0
2009-06-03 13:30:00,12.92,12.94,12.92,12.92,102600.0,11.5514,11.5693,11.5514,11.5514,102600.0
2009-06-03 13:40:00,12.92,12.93,12.87,12.88,150400.0,11.5514,11.5604,11.5067,11.5157,150400.0
2009-06-03 13:50:00,12.88,12.9,12.87,12.88,111800.0,11.5157,11.5335,11.5067,11.5157,111800.0
2009-06-03 14:00:00,12.88,12.88,12.85,12.85,219400.0,11.5157,11.5157,11.4888,11.4888,219400.0
2009-06-03 14:10:00,12.85,12.87,12.84,12.87,229400.0,11.4888,11.5067,11.4799,11.5067,229400.0
2009-06-03 14:20:00,12.87,12.87,12.84,12.86,163200.0,11.5067,11.5067,11.4799,11.4978,163200.0
2009-06-03 14:30:00,12.85,12.85,12.84,12.85,174400.0,11.4888,11.4888,11.4799,11.4888,174400.0
2009-06-03 14:40:00,12.85,12.86,12.83,12.85,178800.0,11.4888,11.4978,11.4709,11.4888,178800.0
2009-06-03 14:50:00,12.85,12.9,12.85,12.88,206600.0,11.4888,11.5335,11.4888,11.5157,206600.0
2009-06-03 15:00:00,12.87,12.88,12.87,12.88,216800.0,11.5067,11.5157,11.5067,11.5157,216800.0
2009-06-03 15:10:00,12.88,12.9,12.86,12.88,175200.0,11.5157,11.5335,11.4978,11.5157,175200.0
2009-06-03 15:20:00,12.88,12.9,12.87,12.89,301800.0,11.5157,11.5335,11.5067,11.5246,301800.0
2009-06-03 15:30:00,12.88,12.9,12.87,12.87,285800.0,11.5157,11.5335,11.5067,11.5067,285800.0
2009-06-03 15:40:00,12.87,12.95,12.87,12.95,572800.0,11.5067,11.5782,11.5067,11.5782,572800.0
2009-06-03 15:50:00,12.94,12.99,12.92,12.97,787800.0,11.5693,11.614,11.5514,11.5961,787800.0
2009-06-04 09:30:00,13.03,13.17,12.97,13.11,298000.0,11.6498,11.7749,11.5961,11.7213,298000.0
2009-06-04 09:40:00,13.11,13.22,13.09,13.1,149000.0,11.7213,11.8196,11.7034,11.7123,149000.0
2009-06-04 09:50:00,13.1,13.21,13.04,13.2,243200.0,11.7123,11.8107,11.6587,11.8018,243200.0
2009-06-04 10:00:00,13.21,13.21,13.08,13.14,296200.0,11.8107,11.8107,11.6945,11.7481,296200.0
2009-06-04 10:10:00,13.15,13.16,13.1,13.12,87400.0,11.7571,11.766,11.7123,11.7302,87400.0
2009-06-04 10:20:00,13.13,13.17,13.09,13.12,420000.0,11.7392,11.7749,11.7034,11.7302,420000.0
2009-06-04 10:30:00,13.12,13.15,13.05,13.06,325400.0,11.7302,11.7571,11.6676,11.6766,325400.0
2009-06-04 10:40:00,13.06,13.1,13.02,13.07,168200.0,11.6766,11.7123,11.6408,11.6855,168200.0
2009-06-04 10:50:00,13.08,13.13,13.07,13.13,216000.0,11.6945,11.7392,11.6855,11.7392,216000.0
2009-06-04 11:00:00,13.13,13.15,13.1,13.12,118800.0,11.7392,11.7571,11.7123,11.7302,118800.0
2009-06-04 11:10:00,13.12,13.17,13.12,13.17,65200.0,11.7302,11.7749,11.7302,11.7749,65200.0
2009-06-04 11:20:00,13.16,13.18,13.15,13.17,161800.0,11.766,11.7839,11.7571,11.7749,161800.0
2009-06-04 11:30:00,13.17,13.2,13.15,13.19,138200.0,11.7749,11.8018,11.7571,11.7928,138200.0
2009-06-04 11:40:00,13.19,13.22,13.19,13.19,230400.0,11.7928,11.8196,11.7928,11.7928,230400.0
2009-06-04 11:50:00,13.19,13.24,13.19,13.19,178000.0,11.7928,11.8375,11.7928,11.7928,178000.0
2009-06-04 12:00:00,13.2,13.21,13.18,13.21,151000.0,11.8018,11.8107,11.7839,11.8107,151000.0
2009-06-04 12:10:00,13.21,13.22,13.19,13.22,84400.0,11.8107,11.8196,11.7928,11.8196,84400.0
2009-06-04 12:20:00,13.22,13.26,13.22,13.25,136600.0,11.8196,11.8554,11.8196,11.8465,136600.0
2009-06-04 12:30:00,13.26,13.27,13.24,13.27,116200.0,11.8554,11.8643,11.8375,11.8643,116200.0
2009-06-04 12:40:00,13.27,13.29,13.26,13.28,148000.0,11.8643,11.8822,11.8554,11.8733,148000.0
2009-06-04 12:50:00,13.28,13.33,13.27,13.33,476600.0,11.8733,11.918,11.8643,11.918,476600.0
2009-06-04 13:00:00,13.33,13.37,13.3,13.37,433200.0,11.918,11.9537,11.8912,11.9537,433200.0
2009-06-04 13:10:00,13.36,13.4,13.36,13.38,462800.0,11.9448,11.9806,11.9448,11.9627,462800.0
2009-06-04 13:20:00,13.39,13.4,13.36,13.37,75200.0,11.9716,11.9806,11.9448,11.9537,75200.0
2009-06-04 13:30:00,13.36,13.44,13.36,13.42,370000.0,11.9448,12.0163,11.9448,11.9985,370000.0
2009-06-04 13:40:00,13.42,13.43,13.38,13.42,262800.0,11.9985,12.0074,11.9627,11.9985,262800.0
2009-06-04 13:50:00,13.42,13.42,13.38,13.4,320000.0,11.9985,11.9985,11.9627,11.9806,320000.0
2009-06-04 14:00:00,13.4,13.4,13.37,13.4,175800.0,11.9806,11.9806,11.9537,11.9806,175800.0
2009-06-04 14:10:00,13.4,13.4,13.36,13.37,78000.0,11.9806,11.9806,11.9448,11.9537,78000.0
2009-06-04 14:20:00,13.36,13.38,13.31,13.35,298000.0,11.9448,11.9627,11.9001,11.9359,298000.0
2009-06-04 14:30:00,13.36,13.36,13.32,13.36,254000.0,11.9448,11.9448,11.909,11.9448,254000.0
2009-06-04 14:40:00,13.36,13.4,13.36,13.37,259400.0,11.9448,11.9806,11.9448,11.9537,259400.0
2009-06-04 14:50:00,13.37,13.39,13.35,13.35,124400.0,11.9537,11.9716,11.9359,11.9359,124400.0
2009-06-04 15:00:00,13.35,13.35,13.31,13.33,236200.0,11.9359,11.9359,11.9001,11.918,236200.0
2009-06-04 15:10:00,13.33,13.37,13.33,13.35,205000.0,11.918,11.9537,11.918,11.9359,205000.0
2009-06-04 15:20:00,13.35,13.4,13.35,13.38,279800.0,11.9359,11.9806,11.9359,11.9627,279800.0
2009-06-04 15:30:00,13.38,13.4,13.35,13.4,262000.0,11.9627,11.9806,11.9359,11.9806,262000.0
2009-06-04 15:40:00,13.4,13.4,13.35,13.38,403600.0,11.9806,11.9806,11.9359,11.9627,403600.0
2009-06-04 15:50:00,13.38,13.43,13.33,13.4,1071200.0,11.9627,12.0074,11.918,11.9806,1071200.0
2009-06-05 09:30:00,13.43,13.56,13.42,13.55,370200.0,12.0074,12.1236,11.9985,12.1147,370200.0
2009-06-05 09:40:00,13.55,13.56,13.28,13.35,337400.0,12.1147,12.1236,11.8733,11.9359,337400.0
2009-06-05 09:50:00,13.36,13.49,13.33,13.48,445200.0,11.9448,12.061,11.918,12.0521,445200.0
2009-06-05 10:00:00,13.48,13.49,13.34,13.36,380800.0,12.0521,12.061,11.9269,11.9448,380800.0
2009-06-05 10:10:00,13.36,13.39,13.31,13.34,286400.0,11.9448,11.9716,11.9001,11.9269,286400.0
2009-06-05 10:20:00,13.35,13.41,13.34,13.36,101600.0,11.9359,11.9895,11.9269,11.9448,101600.0
2009-06-05 10:30:00,13.35,13.44,13.31,13.42,191000.0,11.9359,12.0163,11.9001,11.9985,191000.0
2009-06-05 10:40:00,13.42,13.5,13.42,13.46,173000.0,11.9985,12.07,11.9985,12.0342,173000.0
2009-06-05 10:50:00,13.45,13.49,13.43,13.49,92800.0,12.0253,12.061,12.0074,12.061,92800.0
2009-06-05 11:00:00,13.49,13.55,13.48,13.52,156400.0,12.061,12.1147,12.0521,12.0879,156400.0
2009-06-05 11:10:00,13.52,13.52,13.47,13.49,114000.0,12.0879,12.0879,12.0432,12.061,114000.0
2009-06-05 11:20:00,13.49,13.54,13.48,13.52,101600.0,12.061,12.1057,12.0521,12.0879,101600.0
2009-06-05 11:30:00,13.53,13.53,13.45,13.47,81200.0,12.0968,12.0968,12.0253,12.0432,81200.0
2009-06-05 11:40:00,13.47,13.52,13.44,13.49,66800.0,12.0432,12.0879,12.0163,12.061,66800.0
2009-06-05 11:50:00,13.49,13.53,13.45,13.53,135400.0,12.061,12.0968,12.0253,12.0968,135400.0
2009-06-05 12:00:00,13.52,13.56,13.51,13.54,79200.0,12.0879,12.1236,12.0789,12.1057,79200.0
2009-06-05 12:10:00,13.54,13.55,13.5,13.54,92000.0,12.1057,12.1147,12.07,12.1057,92000.0
2009-06-05 12:20:00,13.54,13.56,13.51,13.56,126200.0,12.1057,12.1236,12.0789,12.1236,126200.0
2009-06-05 12:30:00,13.56,13.56,13.54,13.56,74000.0,12.1236,12.1236,12.1057,12.1236,74000.0
2009-06-05 12:40:00,13.56,13.6,13.55,13.59,168600.0,12.1236,12.1594,12.1147,12.1504,168600.0
2009-06-05 12:50:00,13.59,13.63,13.59,13.63,246000.0,12.1504,12.1862,12.1504,12.1862,246000.0
2009-06-05 13:00:00,13.63,13.63,13.63,13.63,120000.0,12.1862,12.1862,12.1862,12.1862,120000.0
2009-06-05 13:10:00,13.63,13.64,13.59,13.63,217000.0,12.1862,12.1951,12.1504,12.1862,217000.0
2009-06-05 13:20:00,13.63,13.63,13.61,13.62,141200.0,12.1862,12.1862,12.1683,12.1773,141200.0
2009-06-05 13:30:00,13.61,13.63,13.61,13.63,164400.0,12.1683,12.1862,12.1683,12.1862,164400.0
2009-06-05 13:40:00,13.63,13.65,13.63,13.63,184000.0,12.1862,12.2041,12.1862,12.1862,184000.0
2009-06-05 13:50:00,13.63,13.68,13.62,13.63,422600.0,12.1862,12.2309,12.1773,12.1862,422600.0
2009-06-05 14:00:00,13.63,13.65,13.58,13.61,399600.0,12.1862,12.2041,12.1415,12.1683,399600.0
2009-06-05 14:10:00,13.6,13.63,13.58,13.58,295200.0,12.1594,12.1862,12.1415,12.1415,295200.0
2009-06-05 14:20:00,13.58,13.61,13.56,13.58,281400.0,12.1415,12.1683,12.1236,12.1415,281400.0
2009-06-05 14:30:00,13.58,13.6,13.55,13.58,339800.0,12.1415,12.1594,12.1147,12.1415,339800.0
2009-06-05 14:40:00,13.58,13.62,13.58,13.59,177200.0,12.1415,12.1773,12.1415,12.1504,177200.0
2009-06-05 14:50:00,13.59,13.61,13.56,13.56,302800.0,12.1504,12.1683,12.1236,12.1236,302800.0
2009-06-05 15:00:00,13.56,13.63,13.53,13.58,544000.0,12.1236,12.1862,12.0968,12.1415,544000.0
2009-06-05 15:10:00,13.58,13.61,13.57,13.61,250600.0,12.1415,12.1683,12.1326,12.1683,250600.0
2009-06-05 15:20:00,13.61,13.62,13.57,13.58,310800.0,12.1683,12.1773,12.1326,12.1415,310800.0
2009-06-05 15:30:00,13.58,13.67,13.58,13.67,472000.0,12.1415,12.222,12.1415,12.222,472000.0
2009-06-05 15:40:00,13.67,13.68,13.58,13.59,530600.0,12.222,12.2309,12.1415,12.1504,530600.0
2009-06-05 15:50:00,13.59,13.65,13.56,13.62,1197000.0,12.1504,12.2041,12.1236,12.1773,1197000.0
2009-06-08 09:30:00,13.51,13.54,13.38,13.4,442800.0,12.0789,12.1057,11.9627,11.9806,442800.0
2009-06-08 09:40:00,13.4,13.46,13.38,13.42,876800.0,11.9806,12.0342,11.9627,11.9985,876800.0
2009-06-08 09:50:00,13.42,13.46,13.37,13.38,543800.0,11.9985,12.0342,11.9537,11.9627,543800.0
2009-06-08 10:00:00,13.38,13.41,13.33,13.37,231600.0,11.9627,11.9895,11.918,11.9537,231600.0
2009-06-08 10:10:00,13.37,13.38,13.3,13.31,208600.0,11.9537,11.9627,11.8912,11.9001,208600.0
2009-06-08 10:20:00,13.31,13.35,13.3,13.35,223800.0,11.9001,11.9359,11.8912,11.9359,223800.0
2009-06-08 10:30:00,13.35,13.42,13.34,13.41,188800.0,11.9359,11.9985,11.9269,11.9895,188800.0
2009-06-08 10:40:00,13.42,13.44,13.4,13.4,73000.0,11.9985,12.0163,11.9806,11.9806,73000.0
2009-06-08 10:50:00,13.4,13.42,13.38,13.4,80800.0,11.9806,11.9985,11.9627,11.9806,80800.0
2009-06-08 11:00:00,13.4,13.44,13.4,13.4,237600.0,11.9806,12.0163,11.9806,11.9806,237600.0
2009-06-08 11:10:00,13.4,13.45,13.4,13.45,106200.0,11.9806,12.0253,11.9806,12.0253,106200.0
2009-06-08 11:20:00,13.45,13.45,13.34,13.35,127800.0,12.0253,12.0253,11.9269,11.9359,127800.0
2009-06-08 11:30:00,13.35,13.35,13.31,13.35,127400.0,11.9359,11.9359,11.9001,11.9359,127400.0
2009-06-08 11:40:00,13.35,13.36,13.31,13.33,161600.0,11.9359,11.9448,11.9001,11.918,161600.0
2009-06-08 11:50:00,13.32,13.34,13.31,13.34,136400.0,11.909,11.9269,11.9001,11.9269,136400.0
2009-06-08 12:00:00,13.34,13.35,13.29,13.29,131400.0,11.9269,11.9359,11.8822,11.8822,131400.0
2009-06-08 12:10:00,13.29,13.3,13.28,13.3,115600.0,11.8822,11.8912,11.8733,11.8912,115600.0
2009-06-08 12:20:00,13.3,13.3,13.28,13.29,153400.0,11.8912,11.8912,11.8733,11.8822,153400.0
2009-06-08 12:30:00,13.29,13.3,13.27,13.29,123000.0,11.8822,11.8912,11.8643,11.8822,123000.0
2009-06-08 12:40:00,13.29,13.3,13.27,13.28,178200.0,11.8822,11.8912,11.8643,11.8733,178200.0
2009-06-08 12:50:00,13.28,13.3,13.27,13.3,116600.0,11.8733,11.8912,11.8643,11.8912,116600.0
2009-06-08 13:00:00,13.3,13.31,13.28,13.3,91200.0,11.8912,11.9001,11.8733,11.8912,91200.0
2009-06-08 13:10:00,13.3,13.33,13.29,13.32,160400.0,11.8912,11.918,11.8822,11.909,160400.0
2009-06-08 13:20:00,13.32,13.35,13.31,13.31,96600.0,11.909,11.9359,11.9001,11.9001,96600.0
2009-06-08 13:30:00,13.32,13.33,13.31,13.31,106200.0,11.909,11.918,11.9001,11.9001,106200.0
2009-06-08 13:40:00,13.31,13.4,13.3,13.38,318800.0,11.9001,11.9806,11.8912,11.9627,318800.0
2009-06-08 13:50:00,13.37,13.38,13.36,13.38,72000.0,11.9537,11.9627,11.9448,11.9627,72000.0
2009-06-08 14:00:00,13.38,13.38,13.36,13.37,105400.0,11.9627,11.9627,11.9448,11.9537,105400.0
2009-06-08 14:10:00,13.37,13.38,13.37,13.37,97200.0,11.9537,11.9627,11.9537,11.9537,97200.0
2009-06-08 14:20:00,13.37,13.38,13.35,13.38,72800.0,11.9537,11.9627,11.9359,11.9627,72800.0
2009-06-08 14:30:00,13.38,13.4,13.36,13.4,111400.0,11.9627,11.9806,11.9448,11.9806,111400.0
2009-06-08 14:40:00,13.4,13.4,13.37,13.4,135800.0,11.9806,11.9806,11.9537,11.9806,135800.0
2009-06-08 14:50:00,13.4,13.42,13.38,13.41,116400.0,11.9806,11.9985,11.9627,11.9895,116400.0
2009-06-08 15:00:00,13.41,13.45,13.4,13.43,127800.0,11.9895,12.0253,11.9806,12.0074,127800.0
2009-06-08 15:10:00,13.43,13.47,13.41,13.47,200400.0,12.0074,12.0432,11.9895,12.0432,200400.0
2009-06-08 15:20:00,13.47,13.56,13.47,13.54,395200.0,12.0432,12.1236,12.0432,12.1057,395200.0
2009-06-08 15:30:00,13.55,13.64,13.54,13.58,680000.0,12.1147,12.1951,12.1057,12.1415,680000.0
2009-06-08 15:40:00,13.58,13.61,13.56,13.57,397000.0,12.1415,12.1683,12.1236,12.1326,397000.0
2009-06-08 15:50:00,13.57,13.61,13.55,13.55,893800.0,12.1326,12.1683,12.1147,12.1147,893800.0
2009-06-09 09:30:00,13.54,13.86,13.51,13.78,386400.0,12.1057,12.3918,12.0789,12.3203,386400.0
2009-06-09 09:40:00,13.78,13.84,13.71,13.81,301400.0,12.3203,12.374,12.2577,12.3471,301400.0
2009-06-09 09:50:00,13.82,13.83,13.72,13.72,357000.0,12.3561,12.365,12.2667,12.2667,357000.0
2009-06-09 10:00:00,13.74,13.81,13.73,13.78,321800.0,12.2846,12.3471,12.2756,12.3203,321800.0
2009-06-09 10:10:00,13.78,13.8,13.69,13.72,339800.0,12.3203,12.3382,12.2399,12.2667,339800.0
2009-06-09 10:20:00,13.72,13.74,13.67,13.73,163000.0,12.2667,12.2846,12.222,12.2756,163000.0
2009-06-09 10:30:00,13.74,13.78,13.73,13.76,182200.0,12.2846,12.3203,12.2756,12.3024,182200.0
2009-06-09 10:40:00,13.76,13.78,13.68,13.69,96400.0,12.3024,12.3203,12.2309,12.2399,96400.0
2009-06-09 10:50:00,13.68,13.75,13.67,13.74,210200.0,12.2309,12.2935,12.222,12.2846,210200.0
2009-06-09 11:00:00,13.74,13.76,13.72,13.74,171400.0,12.2846,12.3024,12.2667,12.2846,171400.0
2009-06-09 11:10:00,13.74,13.76,13.74,13.76,513800.0,12.2846,12.3024,12.2846,12.3024,513800.0
2009-06-09 11:20:00,13.75,13.77,13.71,13.73,219800.0,12.2935,12.3114,12.2577,12.2756,219800.0
2009-06-09 11:30:00,13.72,13.76,13.71,13.72,240400.0,12.2667,12.3024,12.2577,12.2667,240400.0
2009-06-09 11:40:00,13.72,13.74,13.71,13.72,127400.0,12.2667,12.2846,12.2577,12.2667,127400.0
2009-06-09 11:50:00,13.72,13.74,13.71,13.73,84200.0,12.2667,12.2846,12.2577,12.2756,84200.0
2009-06-09 12:00:00,13.73,13.78,13.73,13.75,1064400.0,12.2756,12.3203,12.2756,12.2935,1064400.0
2009-06-09 12:10:00,13.76,13.76,13.72,13.75,395200.0,12.3024,12.3024,12.2667,12.2935,395200.0
2009-06-09 12:20:00,13.75,13.79,13.74,13.75,309800.0,12.2935,12.3293,12.2846,12.2935,309800.0
2009-06-09 12:30:00,13.75,13.76,13.74,13.75,1016000.0,12.2935,12.3024,12.2846,12.2935,1016000.0
2009-06-09 12:40:00,13.74,13.75,13.72,13.75,176200.0,12.2846,12.2935,12.2667,12.2935,176200.0
2009-06-09 12:50:00,13.75,13.78,13.74,13.78,210200.0,12.2935,12.3203,12.2846,12.3203,210200.0
2009-06-09 13:00:00,13.78,13.79,13.74,13.75,309000.0,12.3203,12.3293,12.2846,12.2935,309000.0
2009-06-09 13:10:00,13.75,13.77,13.73,13.74,436400.0,12.2935,12.3114,12.2756,12.2846,436400.0
2009-06-09 13:20:00,13.74,13.78,13.73,13.78,85400.0,12.2846,12.3203,12.2756,12.3203,85400.0
2009-06-09 13:30:00,13.78,13.79,13.76,13.78,160600.0,12.3203,12.3293,12.3024,12.3203,160600.0
2009-06-09 13:40:00,13.78,13.79,13.74,13.74,166000.0,12.3203,12.3293,12.2846,12.2846,166000.0
2009-06-09 13:50:00,13.74,13.78,13.74,13.77,240200.0,12.2846,12.3203,12.2846,12.3114,240200.0
2009-06-09 14:00:00,13.77,13.78,13.74,13.75,231000.0,12.3114,12.3203,12.2846,12.2935,231000.0
2009-06-09 14:10:00,13.75,13.76,13.74,13.75,209000.0,12.2935,12.3024,12.2846,12.2935,209000.0
2009-06-09 14:20:00,13.75,13.76,13.73,13.74,235800.0,12.2935,12.3024,12.2756,12.2846,235800.0
2009-06-09 14:30:00,13.75,13.77,13.73,13.74,507600.0,12.2935,12.3114,12.2756,12.2846,507600.0
2009-06-09 14:40:00,13.74,13.76,13.71,13.74,281000.0,12.2846,12.3024,12.2577,12.2846,281000.0
2009-06-09 14:50:00,13.74,13.76,13.73,13.76,183400.0,12.2846,12.3024,12.2756,12.3024,183400.0
2009-06-09 15:00:00,13.76,13.77,13.72,13.74,185200.0,12.3024,12.3114,12.2667,12.2846,185200.0
2009-06-09 15:10:00,13.74,13.76,13.71,13.75,323800.0,12.2846,12.3024,12.2577,12.2935,323800.0
2009-06-09 15:20:00,13.75,13.76,13.72,13.75,302800.0,12.2935,12.3024,12.2667,12.2935,302800.0
2009-06-09 15:30:00,13.75,13.76,13.72,13.76,601000.0,12.2935,12.3024,12.2667,12.3024,601000.0
2009-06-09 15:40:00,13.76,13.76,13.69,13.72,686600.0,12.3024,12.3024,12.2399,12.2667,686600.0
2009-06-09 15:50:00,13.72,13.76,13.69,13.72,835800.0,12.2667,12.3024,12.2399,12.2667,835800.0
2009-06-10 09:30:00,13.72,13.83,13.7,13.73,375800.0,12.2667,12.365,12.2488,12.2756,375800.0
2009-06-10 09:40:00,13.72,13.72,13.59,13.6,268200.0,12.2667,12.2667,12.1504,12.1594,268200.0
2009-06-10 09:50:00,13.6,13.61,13.52,13.55,495400.0,12.1594,12.1683,12.0879,12.1147,495400.0
2009-06-10 10:00:00,13.55,13.56,13.43,13.48,354200.0,12.1147,12.1236,12.0074,12.0521,354200.0
2009-06-10 10:10:00,13.49,13.51,13.4,13.45,391000.0,12.061,12.0789,11.9806,12.0253,391000.0
2009-06-10 10:20:00,13.45,13.5,13.44,13.49,179800.0,12.0253,12.07,12.0163,12.061,179800.0
2009-06-10 10:30:00,13.49,13.53,13.45,13.49,268600.0,12.061,12.0968,12.0253,12.061,268600.0
2009-06-10 10:40:00,13.47,13.5,13.39,13.42,200200.0,12.0432,12.07,11.9716,11.9985,200200.0
2009-06-10 10:50:00,13.42,13.45,13.4,13.4,193600.0,11.9985,12.0253,11.9806,11.9806,193600.0
2009-06-10 11:00:00,13.4,13.4,13.35,13.36,225600.0,11.9806,11.9806,11.9359,11.9448,225600.0
2009-06-10 11:10:00,13.36,13.38,13.29,13.3,302200.0,11.9448,11.9627,11.8822,11.8912,302200.0
2009-06-10 11:20:00,13.3,13.3,13.25,13.27,310800.0,11.8912,11.8912,11.8465,11.8643,310800.0
2009-06-10 11:30:00,13.27,13.31,13.27,13.29,259200.0,11.8643,11.9001,11.8643,11.8822,259200.0
2009-06-10 11:40:00,13.29,13.29,13.24,13.28,244200.0,11.8822,11.8822,11.8375,11.8733,244200.0
2009-06-10 11:50:00,13.28,13.29,13.25,13.25,182800.0,11.8733,11.8822,11.8465,11.8465,182800.0
2009-06-10 12:00:00,13.25,13.3,13.24,13.27,382200.0,11.8465,11.8912,11.8375,11.8643,382200.0
2009-06-10 12:10:00,13.27,13.32,13.27,13.31,284400.0,11.8643,11.909,11.8643,11.9001,284400.0
2009-06-10 12:20:00,13.31,13.35,13.3,13.33,195400.0,11.9001,11.9359,11.8912,11.918,195400.0
2009-06-10 12:30:00,13.34,13.37,13.3,13.37,236200.0,11.9269,11.9537,11.8912,11.9537,236200.0
2009-06-10 12:40:00,13.37,13.37,13.3,13.3,194400.0,11.9537,11.9537,11.8912,11.8912,194400.0
2009-06-10 12:50:00,13.3,13.31,13.29,13.29,198600.0,11.8912,11.9001,11.8822,11.8822,198600.0
2009-06-10 13:00:00,13.29,13.3,13.22,13.24,336800.0,11.8822,11.8912,11.8196,11.8375,336800.0
2009-06-10 13:10:00,13.24,13.26,13.24,13.25,115000.0,11.8375,11.8554,11.8375,11.8465,115000.0
2009-06-10 13:20:00,13.25,13.26,13.24,13.24,338200.0,11.8465,11.8554,11.8375,11.8375,338200.0
2009-06-10 13:30:00,13.24,13.24,13.19,13.19,279200.0,11.8375,11.8375,11.7928,11.7928,279200.0
2009-06-10 13:40:00,13.19,13.21,13.15,13.15,357600.0,11.7928,11.8107,11.7571,11.7571,357600.0
2009-06-10 13:50:00,13.15,13.19,13.13,13.19,352400.0,11.7571,11.7928,11.7392,11.7928,352400.0
2009-06-10 14:00:00,13.19,13.19,13.14,13.17,396600.0,11.7928,11.7928,11.7481,11.7749,396600.0
2009-06-10 14:10:00,13.17,13.21,13.17,13.21,191400.0,11.7749,11.8107,11.7749,11.8107,191400.0
2009-06-10 14:20:00,13.21,13.22,13.15,13.18,405800.0,11.8107,11.8196,11.7571,11.7839,405800.0
2009-06-10 14:30:00,13.18,13.21,13.13,13.18,455600.0,11.7839,11.8107,11.7392,11.7839,455600.0
2009-06-10 14:40:00,13.18,13.21,13.15,13.21,327800.0,11.7839,11.8107,11.7571,11.8107,327800.0
2009-06-10 14:50:00,13.21,13.24,13.16,13.21,608000.0,11.8107,11.8375,11.766,11.8107,608000.0
2009-06-10 15:00:00,13.21,13.21,13.12,13.15,612400.0,11.8107,11.8107,11.7302,11.7571,612400.0
2009-06-10 15:10:00,13.15,13.17,13.12,13.15,402400.0,11.7571,11.7749,11.7302,11.7571,402400.0
2009-06-10 15:20:00,13.15,13.2,13.14,13.15,406800.0,11.7571,11.8018,11.7481,11.7571,406800.0
2009-06-10 15:30:00,13.15,13.24,13.15,13.22,622200.0,11.7571,11.8375,11.7571,11.8196,622200.0
2009-06-10 15:40:00,13.22,13.27,13.19,13.26,755400.0,11.8196,11.8643,11.7928,11.8554,755400.0
2009-06-10 15:50:00,13.26,13.3,13.23,13.28,1277000.0,11.8554,11.8912,11.8286,11.8733,1277000.0
2009-06-11 09:30:00,13.3,13.41,13.22,13.3,394400.0,11.8912,11.9895,11.8196,11.8912,394400.0
2009-06-11 09:40:00,13.3,13.54,13.28,13.49,455800.0,11.8912,12.1057,11.8733,12.061,455800.0
2009-06-11 09:50:00,13.49,13.54,13.48,13.52,196400.0,12.061,12.1057,12.0521,12.0879,196400.0
2009-06-11 10:00:00,13.52,13.54,13.42,13.47,229600.0,12.0879,12.1057,11.9985,12.0432,229600.0
2009-06-11 10:10:00,13.47,13.54,13.47,13.48,187600.0,12.0432,12.1057,12.0432,12.0521,187600.0
2009-06-11 10:20:00,13.48,13.51,13.43,13.45,241000.0,12.0521,12.0789,12.0074,12.0253,241000.0
2009-06-11 10:30:00,13.45,13.47,13.4,13.43,140200.0,12.0253,12.0432,11.9806,12.0074,140200.0
2009-06-11 10:40:00,13.44,13.47,13.42,13.47,156000.0,12.0163,12.0432,11.9985,12.0432,156000.0
2009-06-11 10:50:00,13.47,13.47,13.4,13.42,138400.0,12.0432,12.0432,11.9806,11.9985,138400.0
2009-06-11 11:00:00,13.42,13.45,13.4,13.41,148000.0,11.9985,12.0253,11.9806,11.9895,148000.0
2009-06-11 11:10:00,13.4,13.47,13.39,13.47,263600.0,11.9806,12.0432,11.9716,12.0432,263600.0
2009-06-11 11:20:00,13.47,13.47,13.43,13.43,115800.0,12.0432,12.0432,12.0074,12.0074,115800.0
2009-06-11 11:30:00,13.42,13.44,13.4,13.42,114600.0,11.9985,12.0163,11.9806,11.9985,114600.0
2009-06-11 11:40:00,13.41,13.43,13.39,13.42,96000.0,11.9895,12.0074,11.9716,11.9985,96000.0
2009-06-11 11:50:00,13.42,13.45,13.41,13.42,103000.0,11.9985,12.0253,11.9895,11.9985,103000.0
2009-06-11 12:00:00,13.42,13.42,13.37,13.38,114600.0,11.9985,11.9985,11.9537,11.9627,114600.0
2009-06-11 12:10:00,13.38,13.39,13.34,13.35,215800.0,11.9627,11.9716,11.9269,11.9359,215800.0
2009-06-11 12:20:00,13.35,13.39,13.35,13.36,132600.0,11.9359,11.9716,11.9359,11.9448,132600.0
2009-06-11 12:30:00,13.36,13.4,13.36,13.37,140400.0,11.9448,11.9806,11.9448,11.9537,140400.0
2009-06-11 12:40:00,13.37,13.42,13.37,13.4,101000.0,11.9537,11.9985,11.9537,11.9806,101000.0
2009-06-11 12:50:00,13.4,13.45,13.38,13.42,204400.0,11.9806,12.0253,11.9627,11.9985,204400.0
2009-06-11 13:00:00,13.42,13.47,13.39,13.4,156600.0,11.9985,12.0432,11.9716,11.9806,156600.0
2009-06-11 13:10:00,13.4,13.44,13.39,13.43,108000.0,11.9806,12.0163,11.9716,12.0074,108000.0
2009-06-11 13:20:00,13.43,13.47,13.43,13.45,175000.0,12.0074,12.0432,12.0074,12.0253,175000.0
2009-06-11 13:30:00,13.46,13.47,13.42,13.43,127000.0,12.0342,12.0432,11.9985,12.0074,127000.0
2009-06-11 13:40:00,13.42,13.47,13.4,13.42,198600.0,11.9985,12.0432,11.9806,11.9985,198600.0
2009-06-11 13:50:00,13.43,13.46,13.4,13.44,130000.0,12.0074,12.0342,11.9806,12.0163,130000.0
2009-06-11 14:00:00,13.44,13.44,13.38,13.38,386200.0,12.0163,12.0163,11.9627,11.9627,386200.0
2009-06-11 14:10:00,13.38,13.42,13.38,13.4,318400.0,11.9627,11.9985,11.9627,11.9806,318400.0
2009-06-11 14:20:00,13.4,13.4,13.37,13.37,196600.0,11.9806,11.9806,11.9537,11.9537,196600.0
2009-06-11 14:30:00,13.38,13.38,13.31,13.34,353200.0,11.9627,11.9627,11.9001,11.9269,353200.0
2009-06-11 14:40:00,13.33,13.4,13.33,13.38,142400.0,11.918,11.9806,11.918,11.9627,142400.0
2009-06-11 14:50:00,13.38,13.42,13.37,13.4,276200.0,11.9627,11.9985,11.9537,11.9806,276200.0
2009-06-11 15:00:00,13.4,13.4,13.37,13.4,221800.0,11.9806,11.9806,11.9537,11.9806,221800.0
2009-06-11 15:10:00,13.4,13.4,13.37,13.38,149800.0,11.9806,11.9806,11.9537,11.9627,149800.0
2009-06-11 15:20:00,13.38,13.4,13.35,13.35,282600.0,11.9627,11.9806,11.9359,11.9359,282600.0
2009-06-11 15:30:00,13.35,13.36,13.29,13.34,376800.0,11.9359,11.9448,11.8822,11.9269,376800.0
2009-06-11 15:40:00,13.33,13.36,13.31,13.34,519400.0,11.918,11.9448,11.9001,11.9269,519400.0
2009-06-11 15:50:00,13.34,13.37,13.26,13.29,960400.0,11.9269,11.9537,11.8554,11.8822,960400.0
2009-06-12 09:30:00,13.24,13.29,13.15,13.29,299400.0,11.8375,11.8822,11.7571,11.8822,299400.0
2009-06-12 09:40:00,13.3,13.3,13.19,13.24,242200.0,11.8912,11.8912,11.7928,11.8375,242200.0
2009-06-12 09:50:00,13.24,13.27,13.17,13.2,214200.0,11.8375,11.8643,11.7749,11.8018,214200.0
2009-06-12 10:00:00,13.2,13.21,13.13,13.2,224200.0,11.8018,11.8107,11.7392,11.8018,224200.0
2009-06-12 10:10:00,13.2,13.26,13.2,13.24,268400.0,11.8018,11.8554,11.8018,11.8375,268400.0
2009-06-12 10:20:00,13.24,13.29,13.22,13.22,205400.0,11.8375,11.8822,11.8196,11.8196,205400.0
2009-06-12 10:30:00,13.22,13.33,13.2,13.32,323200.0,11.8196,11.918,11.8018,11.909,323200.0
2009-06-12 10:40:00,13.32,13.35,13.29,13.31,257600.0,11.909,11.9359,11.8822,11.9001,257600.0
2009-06-12 10:50:00,13.31,13.35,13.31,13.31,253600.0,11.9001,11.9359,11.9001,11.9001,253600.0
2009-06-12 11:00:00,13.31,13.33,13.26,13.26,212600.0,11.9001,11.918,11.8554,11.8554,212600.0
2009-06-12 11:10:00,13.26,13.26,13.22,13.26,252600.0,11.8554,11.8554,11.8196,11.8554,252600.0
2009-06-12 11:20:00,13.26,13.3,13.26,13.28,168000.0,11.8554,11.8912,11.8554,11.8733,168000.0
2009-06-12 11:30:00,13.28,13.28,13.24,13.26,98000.0,11.8733,11.8733,11.8375,11.8554,98000.0
2009-06-12 11:40:00,13.25,13.26,13.21,13.25,96200.0,11.8465,11.8554,11.8107,11.8465,96200.0
2009-06-12 11:50:00,13.26,13.29,13.26,13.27,74800.0,11.8554,11.8822,11.8554,11.8643,74800.0
2009-06-12 12:00:00,13.26,13.33,13.26,13.31,144800.0,11.8554,11.918,11.8554,11.9001,144800.0
2009-06-12 12:10:00,13.31,13.33,13.31,13.31,74600.0,11.9001,11.918,11.9001,11.9001,74600.0
2009-06-12 12:20:00,13.31,13.32,13.24,13.27,211400.0,11.9001,11.909,11.8375,11.8643,211400.0
2009-06-12 12:30:00,13.28,13.29,13.22,13.23,140200.0,11.8733,11.8822,11.8196,11.8286,140200.0
2009-06-12 12:40:00,13.24,13.31,13.24,13.29,114800.0,11.8375,11.9001,11.8375,11.8822,114800.0
2009-06-12 12:50:00,13.28,13.29,13.23,13.27,182400.0,11.8733,11.8822,11.8286,11.8643,182400.0
2009-06-12 13:00:00,13.28,13.31,13.24,13.25,162000.0,11.8733,11.9001,11.8375,11.8465,162000.0
2009-06-12 13:10:00,13.25,13.29,13.24,13.24,190000.0,11.8465,11.8822,11.8375,11.8375,190000.0
2009-06-12 13:20:00,13.25,13.27,13.22,13.24,168200.0,11.8465,11.8643,11.8196,11.8375,168200.0
2009-06-12 13:30:00,13.24,13.28,13.23,13.24,127400.0,11.8375,11.8733,11.8286,11.8375,127400.0
2009-06-12 13:40:00,13.24,13.28,13.23,13.28,94800.0,11.8375,11.8733,11.8286,11.8733,94800.0
2009-06-12 13:50:00,13.28,13.31,13.28,13.31,112000.0,11.8733,11.9001,11.8733,11.9001,112000.0
2009-06-12 14:00:00,13.31,13.31,13.25,13.26,168800.0,11.9001,11.9001,11.8465,11.8554,168800.0
2009-06-12 14:10:00,13.26,13.31,13.26,13.3,166000.0,11.8554,11.9001,11.8554,11.8912,166000.0
2009-06-12 14:20:00,13.3,13.32,13.29,13.3,146400.0,11.8912,11.909,11.8822,11.8912,146400.0
2009-06-12 14:30:00,13.3,13.34,13.3,13.33,144200.0,11.8912,11.9269,11.8912,11.918,144200.0
2009-06-12 14:40:00,13.33,13.4,13.33,13.35,328000.0,11.918,11.9806,11.918,11.9359,328000.0
2009-06-12 14:50:00,13.35,13.38,13.34,13.38,303000.0,11.9359,11.9627,11.9269,11.9627,303000.0
2009-06-12 15:00:00,13.38,13.42,13.37,13.41,355400.0,11.9627,11.9985,11.9537,11.9895,355400.0
2009-06-12 15:10:00,13.41,13.44,13.41,13.43,370800.0,11.9895,12.0163,11.9895,12.0074,370800.0
2009-06-12 15:20:00,13.43,13.43,13.37,13.4,230800.0,12.0074,12.0074,11.9537,11.9806,230800.0
2009-06-12 15:30:00,13.4,13.4,13.33,13.33,375400.0,11.9806,11.9806,11.918,11.918,375400.0
2009-06-12 15:40:00,13.33,13.36,13.32,13.34,267000.0,11.918,11.9448,11.909,11.9269,267000.0
2009-06-12 15:50:00,13.34,13.42,13.34,13.41,668800.0,11.9269,11.9985,11.9269,11.9895,668800.0
2009-06-15 09:30:00,13.3,13.36,13.11,13.23,189200.0,11.8912,11.9448,11.7213,11.8286,189200.0
2009-06-15 09:40:00,13.22,13.23,13.03,13.06,228400.0,11.8196,11.8286,11.6498,11.6766,228400.0
2009-06-15 09:50:00,13.06,13.12,13.03,13.12,122200.0,11.6766,11.7302,11.6498,11.7302,122200.0
2009-06-15 10:00:00,13.12,13.12,13.02,13.06,120600.0,11.7302,11.7302,11.6408,11.6766,120600.0
2009-06-15 10:10:00,13.06,13.08,13.01,13.02,84800.0,11.6766,11.6945,11.6319,11.6408,84800.0
2009-06-15 10:20:00,13.02,13.03,12.99,12.99,174600.0,11.6408,11.6498,11.614,11.614,174600.0
2009-06-15 10:30:00,12.99,12.99,12.93,12.93,298200.0,11.614,11.614,11.5604,11.5604,298200.0
2009-06-15 10:40:00,12.92,13.05,12.92,12.99,260200.0,11.5514,11.6676,11.5514,11.614,260200.0
2009-06-15 10:50:00,12.98,13.02,12.97,12.97,175400.0,11.6051,11.6408,11.5961,11.5961,175400.0
2009-06-15 11:00:00,12.98,13.0,12.95,12.97,99200.0,11.6051,11.6229,11.5782,11.5961,99200.0
2009-06-15 11:10:00,12.97,12.99,12.93,12.94,124000.0,11.5961,11.614,11.5604,11.5693,124000.0
2009-06-15 11:20:00,12.94,12.96,12.9,12.93,120200.0,11.5693,11.5872,11.5335,11.5604,120200.0
2009-06-15 11:30:00,12.93,12.94,12.9,12.9,85200.0,11.5604,11.5693,11.5335,11.5335,85200.0
2009-06-15 11:40:00,12.9,12.91,12.88,12.88,215000.0,11.5335,11.5425,11.5157,11.5157,215000.0
2009-06-15 11:50:00,12.88,12.89,12.85,12.87,157000.0,11.5157,11.5246,11.4888,11.5067,157000.0
2009-06-15 12:00:00,12.87,12.88,12.85,12.88,181800.0,11.5067,11.5157,11.4888,11.5157,181800.0
2009-06-15 12:10:00,12.88,12.88,12.86,12.88,87200.0,11.5157,11.5157,11.4978,11.5157,87200.0
2009-06-15 12:20:00,12.88,12.88,12.81,12.86,150800.0,11.5157,11.5157,11.4531,11.4978,150800.0
2009-06-15 12:30:00,12.86,12.88,12.85,12.88,152400.0,11.4978,11.5157,11.4888,11.5157,152400.0
2009-06-15 12:40:00,12.88,12.88,12.83,12.85,105000.0,11.5157,11.5157,11.4709,11.4888,105000.0
2009-06-15 12:50:00,12.85,12.88,12.85,12.86,163600.0,11.4888,11.5157,11.4888,11.4978,163600.0
2009-06-15 13:00:00,12.86,12.86,12.8,12.82,471600.0,11.4978,11.4978,11.4441,11.462,471600.0
2009-06-15 13:10:00,12.82,12.85,12.81,12.81,169000.0,11.462,11.4888,11.4531,11.4531,169000.0
2009-06-15 13:20:00,12.82,12.83,12.81,12.83,87200.0,11.462,11.4709,11.4531,11.4709,87200.0
2009-06-15 13:30:00,12.83,12.83,12.77,12.81,211600.0,11.4709,11.4709,11.4173,11.4531,211600.0
2009-06-15 13:40:00,12.81,12.82,12.78,12.79,290200.0,11.4531,11.462,11.4262,11.4352,290200.0
2009-06-15 13:50:00,12.79,12.81,12.78,12.81,258200.0,11.4352,11.4531,11.4262,11.4531,258200.0
2009-06-15 14:00:00,12.81,12.85,12.81,12.82,189200.0,11.4531,11.4888,11.4531,11.462,189200.0
2009-06-15 14:10:00,12.82,12.83,12.8,12.81,146200.0,11.462,11.4709,11.4441,11.4531,146200.0
2009-06-15 14:20:00,12.81,12.84,12.8,12.83,241600.0,11.4531,11.4799,11.4441,11.4709,241600.0
2009-06-15 14:30:00,12.82,12.86,12.81,12.85,175000.0,11.462,11.4978,11.4531,11.4888,175000.0
2009-06-15 14:40:00,12.85,12.85,12.81,12.81,287000.0,11.4888,11.4888,11.4531,11.4531,287000.0
2009-06-15 14:50:00,12.81,12.84,12.8,12.84,244200.0,11.4531,11.4799,11.4441,11.4799,244200.0
2009-06-15 15:00:00,12.84,12.87,12.81,12.87,293200.0,11.4799,11.5067,11.4531,11.5067,293200.0
2009-06-15 15:10:00,12.87,12.88,12.84,12.86,353400.0,11.5067,11.5157,11.4799,11.4978,353400.0
2009-06-15 15:20:00,12.86,12.88,12.84,12.86,388000.0,11.4978,11.5157,11.4799,11.4978,388000.0
2009-06-15 15:30:00,12.86,12.9,12.84,12.88,529200.0,11.4978,11.5335,11.4799,11.5157,529200.0
2009-06-15 15:40:00,12.88,12.9,12.84,12.9,586600.0,11.5157,11.5335,11.4799,11.5335,586600.0
2009-06-15 15:50:00,12.9,12.91,12.86,12.9,907000.0,11.5335,11.5425,11.4978,11.5335,907000.0
2009-06-16 09:30:00,13.15,13.15,13.02,13.03,231000.0,11.7571,11.7571,11.6408,11.6498,231000.0
2009-06-16 09:40:00,13.02,13.11,13.0,13.08,139400.0,11.6408,11.7213,11.6229,11.6945,139400.0
2009-06-16 09:50:00,13.08,13.12,13.04,13.1,378000.0,11.6945,11.7302,11.6587,11.7123,378000.0
2009-06-16 10:00:00,13.1,13.15,13.1,13.11,300800.0,11.7123,11.7571,11.7123,11.7213,300800.0
2009-06-16 10:10:00,13.11,13.12,12.97,12.97,344800.0,11.7213,11.7302,11.5961,11.5961,344800.0
2009-06-16 10:20:00,12.97,13.04,12.97,13.03,190200.0,11.5961,11.6587,11.5961,11.6498,190200.0
2009-06-16 10:30:00,13.02,13.05,12.99,13.05,115600.0,11.6408,11.6676,11.614,11.6676,115600.0
2009-06-16 10:40:00,13.05,13.06,13.03,13.04,143400.0,11.6676,11.6766,11.6498,11.6587,143400.0
2009-06-16 10:50:00,13.03,13.05,13.02,13.05,223800.0,11.6498,11.6676,11.6408,11.6676,223800.0
2009-06-16 11:00:00,13.05,13.05,13.0,13.01,175800.0,11.6676,11.6676,11.6229,11.6319,175800.0
2009-06-16 11:10:00,13.01,13.02,13.0,13.01,201800.0,11.6319,11.6408,11.6229,11.6319,201800.0
2009-06-16 11:20:00,13.01,13.03,13.0,13.02,136000.0,11.6319,11.6498,11.6229,11.6408,136000.0
2009-06-16 11:30:00,13.02,13.02,12.99,13.0,123400.0,11.6408,11.6408,11.614,11.6229,123400.0
2009-06-16 11:40:00,13.0,13.01,12.99,12.99,70800.0,11.6229,11.6319,11.614,11.614,70800.0
2009-06-16 11:50:00,12.99,13.01,12.98,12.99,90000.0,11.614,11.6319,11.6051,11.614,90000.0
2009-06-16 12:00:00,12.99,13.03,12.98,13.02,59800.0,11.614,11.6498,11.6051,11.6408,59800.0
2009-06-16 12:10:00,13.02,13.04,13.01,13.02,225400.0,11.6408,11.6587,11.6319,11.6408,225400.0
2009-06-16 12:20:00,13.02,13.03,12.97,13.03,116400.0,11.6408,11.6498,11.5961,11.6498,116400.0
2009-06-16 12:30:00,13.02,13.03,12.95,12.96,78600.0,11.6408,11.6498,11.5782,11.5872,78600.0
2009-06-16 12:40:00,12.95,12.95,12.87,12.88,110000.0,11.5782,11.5782,11.5067,11.5157,110000.0
2009-06-16 12:50:00,12.88,12.94,12.88,12.94,177600.0,11.5157,11.5693,11.5157,11.5693,177600.0
2009-06-16 13:00:00,12.94,12.94,12.9,12.92,102200.0,11.5693,11.5693,11.5335,11.5514,102200.0
2009-06-16 13:10:00,12.91,12.93,12.9,12.92,108000.0,11.5425,11.5604,11.5335,11.5514,108000.0
2009-06-16 13:20:00,12.92,12.94,12.9,12.92,155800.0,11.5514,11.5693,11.5335,11.5514,155800.0
2009-06-16 13:30:00,12.92,12.93,12.88,12.91,227400.0,11.5514,11.5604,11.5157,11.5425,227400.0
2009-06-16 13:40:00,12.91,12.95,12.9,12.94,106000.0,11.5425,11.5782,11.5335,11.5693,106000.0
2009-06-16 13:50:00,12.93,12.93,12.89,12.9,165800.0,11.5604,11.5604,11.5246,11.5335,165800.0
2009-06-16 14:00:00,12.88,12.88,12.81,12.84,280600.0,11.5157,11.5157,11.4531,11.4799,280600.0
2009-06-16 14:10:00,12.84,12.84,12.79,12.81,385800.0,11.4799,11.4799,11.4352,11.4531,385800.0
2009-06-16 14:20:00,12.81,12.81,12.77,12.78,197000.0,11.4531,11.4531,11.4173,11.4262,197000.0
2009-06-16 14:30:00,12.78,12.83,12.75,12.83,263800.0,11.4262,11.4709,11.3994,11.4709,263800.0
2009-06-16 14:40:00,12.83,12.84,12.81,12.81,186200.0,11.4709,11.4799,11.4531,11.4531,186200.0
2009-06-16 14:50:00,12.81,12.87,12.81,12.86,153800.0,11.4531,11.5067,11.4531,11.4978,153800.0
2009-06-16 15:00:00,12.86,12.88,12.83,12.84,187000.0,11.4978,11.5157,11.4709,11.4799,187000.0
2009-06-16 15:10:00,12.84,12.87,12.81,12.86,260000.0,11.4799,11.5067,11.4531,11.4978,260000.0
2009-06-16 15:20:00,12.86,12.87,12.8,12.81,539200.0,11.4978,11.5067,11.4441,11.4531,539200.0
2009-06-16 15:30:00,12.81,12.85,12.79,12.81,372200.0,11.4531,11.4888,11.4352,11.4531,372200.0
2009-06-16 15:40:00,12.82,12.86,12.8,12.81,339400.0,11.462,11.4978,11.4441,11.4531,339400.0
2009-06-16 15:50:00,12.81,12.83,12.74,12.74,876600.0,11.4531,11.4709,11.3905,11.3905,876600.0
2009-06-17 09:30:00,12.97,12.99,12.78,12.78,234600.0,11.5961,11.614,11.4262,11.4262,234600.0
2009-06-17 09:40:00,12.79,12.84,12.69,12.69,261600.0,11.4352,11.4799,11.3458,11.3458,261600.0
2009-06-17 09:50:00,12.7,12.79,12.7,12.72,304200.0,11.3547,11.4352,11.3547,11.3726,304200.0
2009-06-17 10:00:00,12.72,12.85,12.72,12.82,311400.0,11.3726,11.4888,11.3726,11.462,311400.0
2009-06-17 10:10:00,12.82,12.83,12.76,12.78,118000.0,11.462,11.4709,11.4084,11.4262,118000.0
2009-06-17 10:20:00,12.78,12.8,12.74,12.77,195600.0,11.4262,11.4441,11.3905,11.4173,195600.0
2009-06-17 10:30:00,12.76,12.77,12.71,12.72,198200.0,11.4084,11.4173,11.3637,11.3726,198200.0
2009-06-17 10:40:00,12.72,12.76,12.71,12.76,121000.0,11.3726,11.4084,11.3637,11.4084,121000.0
2009-06-17 10:50:00,12.76,12.84,12.75,12.83,356000.0,11.4084,11.4799,11.3994,11.4709,356000.0
2009-06-17 11:00:00,12.83,12.88,12.82,12.85,145600.0,11.4709,11.5157,11.462,11.4888,145600.0
2009-06-17 11:10:00,12.85,12.86,12.79,12.85,233400.0,11.4888,11.4978,11.4352,11.4888,233400.0
2009-06-17 11:20:00,12.85,12.88,12.84,12.87,179400.0,11.4888,11.5157,11.4799,11.5067,179400.0
2009-06-17 11:30:00,12.87,12.89,12.85,12.86,223000.0,11.5067,11.5246,11.4888,11.4978,223000.0
2009-06-17 11:40:00,12.86,12.93,12.86,12.9,130400.0,11.4978,11.5604,11.4978,11.5335,130400.0
2009-06-17 11:50:00,12.9,12.92,12.86,12.91,145200.0,11.5335,11.5514,11.4978,11.5425,145200.0
2009-06-17 12:00:00,12.91,12.96,12.9,12.94,146000.0,11.5425,11.5872,11.5335,11.5693,146000.0
2009-06-17 12:10:00,12.94,12.96,12.92,12.94,113800.0,11.5693,11.5872,11.5514,11.5693,113800.0
2009-06-17 12:20:00,12.94,12.97,12.92,12.92,146600.0,11.5693,11.5961,11.5514,11.5514,146600.0
2009-06-17 12:30:00,12.92,12.93,12.86,12.91,213800.0,11.5514,11.5604,11.4978,11.5425,213800.0
2009-06-17 12:40:00,12.9,12.94,12.88,12.9,119800.0,11.5335,11.5693,11.5157,11.5335,119800.0
2009-06-17 12:50:00,12.91,12.93,12.89,12.89,86000.0,11.5425,11.5604,11.5246,11.5246,86000.0
2009-06-17 13:00:00,12.88,12.9,12.87,12.89,112800.0,11.5157,11.5335,11.5067,11.5246,112800.0
2009-06-17 13:10:00,12.89,12.9,12.88,12.88,127800.0,11.5246,11.5335,11.5157,11.5157,127800.0
2009-06-17 13:20:00,12.88,12.92,12.88,12.9,221000.0,11.5157,11.5514,11.5157,11.5335,221000.0
2009-06-17 13:30:00,12.91,12.93,12.9,12.93,152600.0,11.5425,11.5604,11.5335,11.5604,152600.0
2009-06-17 13:40:00,12.93,12.97,12.93,12.95,186800.0,11.5604,11.5961,11.5604,11.5782,186800.0
2009-06-17 13:50:00,12.95,12.97,12.93,12.93,282800.0,11.5782,11.5961,11.5604,11.5604,282800.0
2009-06-17 14:00:00,12.93,12.96,12.9,12.9,281600.0,11.5604,11.5872,11.5335,11.5335,281600.0
2009-06-17 14:10:00,12.9,12.96,12.9,12.95,86400.0,11.5335,11.5872,11.5335,11.5782,86400.0
2009-06-17 14:20:00,12.95,12.99,12.95,12.99,119800.0,11.5782,11.614,11.5782,11.614,119800.0
2009-06-17 14:30:00,12.99,12.99,12.94,12.94,79600.0,11.614,11.614,11.5693,11.5693,79600.0
2009-06-17 14:40:00,12.94,12.94,12.9,12.9,98800.0,11.5693,11.5693,11.5335,11.5335,98800.0
2009-06-17 14:50:00,12.91,12.93,12.9,12.93,93200.0,11.5425,11.5604,11.5335,11.5604,93200.0
2009-06-17 15:00:00,12.93,12.94,12.89,12.93,159800.0,11.5604,11.5693,11.5246,11.5604,159800.0
2009-06-17 15:10:00,12.93,12.93,12.88,12.9,150600.0,11.5604,11.5604,11.5157,11.5335,150600.0
2009-06-17 15:20:00,12.91,12.93,12.87,12.88,260400.0,11.5425,11.5604,11.5067,11.5157,260400.0
2009-06-17 15:30:00,12.87,12.88,12.85,12.87,249600.0,11.5067,11.5157,11.4888,11.5067,249600.0
2009-06-17 15:40:00,12.87,12.93,12.85,12.93,361800.0,11.5067,11.5604,11.4888,11.5604,361800.0
2009-06-17 15:50:00,12.93,12.93,12.86,12.87,630400.0,11.5604,11.5604,11.4978,11.5067,630400.0
2009-06-18 09:30:00,13.05,13.05,12.73,12.73,141200.0,11.6676,11.6676,11.3815,11.3815,141200.0
2009-06-18 09:40:00,12.73,12.78,12.69,12.76,341800.0,11.3815,11.4262,11.3458,11.4084,341800.0
2009-06-18 09:50:00,12.77,12.87,12.7,12.85,333800.0,11.4173,11.5067,11.3547,11.4888,333800.0
2009-06-18 10:00:00,12.85,12.96,12.85,12.89,416600.0,11.4888,11.5872,11.4888,11.5246,416600.0
2009-06-18 10:10:00,12.89,12.98,12.89,12.91,270000.0,11.5246,11.6051,11.5246,11.5425,270000.0
2009-06-18 10:20:00,12.91,12.93,12.86,12.86,213200.0,11.5425,11.5604,11.4978,11.4978,213200.0
2009-06-18 10:30:00,12.86,12.89,12.83,12.85,193800.0,11.4978,11.5246,11.4709,11.4888,193800.0
2009-06-18 10:40:00,12.85,12.85,12.78,12.79,119200.0,11.4888,11.4888,11.4262,11.4352,119200.0
2009-06-18 10:50:00,12.79,12.8,12.76,12.79,197800.0,11.4352,11.4441,11.4084,11.4352,197800.0
2009-06-18 11:00:00,12.79,12.87,12.79,12.82,282800.0,11.4352,11.5067,11.4352,11.462,282800.0
2009-06-18 11:10:00,12.82,12.84,12.81,12.81,146600.0,11.462,11.4799,11.4531,11.4531,146600.0
2009-06-18 11:20:00,12.81,12.84,12.79,12.79,117600.0,11.4531,11.4799,11.4352,11.4352,117600.0
2009-06-18 11:30:00,12.8,12.8,12.77,12.78,102000.0,11.4441,11.4441,11.4173,11.4262,102000.0
2009-06-18 11:40:00,12.78,12.8,12.72,12.73,237800.0,11.4262,11.4441,11.3726,11.3815,237800.0
2009-06-18 11:50:00,12.72,12.81,12.72,12.81,190400.0,11.3726,11.4531,11.3726,11.4531,190400.0
2009-06-18 12:00:00,12.81,12.85,12.79,12.82,282800.0,11.4531,11.4888,11.4352,11.462,282800.0
2009-06-18 12:10:00,12.82,12.85,12.8,12.8,136000.0,11.462,11.4888,11.4441,11.4441,136000.0
2009-06-18 12:20:00,12.79,12.8,12.76,12.79,102400.0,11.4352,11.4441,11.4084,11.4352,102400.0
2009-06-18 12:30:00,12.79,12.8,12.76,12.76,76600.0,11.4352,11.4441,11.4084,11.4084,76600.0
2009-06-18 12:40:00,12.76,12.83,12.76,12.83,104000.0,11.4084,11.4709,11.4084,11.4709,104000.0
2009-06-18 12:50:00,12.83,12.83,12.81,12.82,196400.0,11.4709,11.4709,11.4531,11.462,196400.0
2009-06-18 13:00:00,12.82,12.86,12.81,12.85,154400.0,11.462,11.4978,11.4531,11.4888,154400.0
2009-06-18 13:10:00,12.84,12.84,12.79,12.8,88400.0,11.4799,11.4799,11.4352,11.4441,88400.0
2009-06-18 13:20:00,12.8,12.83,12.8,12.82,124800.0,11.4441,11.4709,11.4441,11.462,124800.0
2009-06-18 13:30:00,12.82,12.83,12.79,12.79,156400.0,11.462,11.4709,11.4352,11.4352,156400.0
2009-06-18 13:40:00,12.79,12.84,12.79,12.84,184400.0,11.4352,11.4799,11.4352,11.4799,184400.0
2009-06-18 13:50:00,12.84,12.85,12.8,12.8,95200.0,11.4799,11.4888,11.4441,11.4441,95200.0
2009-06-18 14:00:00,12.81,12.83,12.79,12.82,139400.0,11.4531,11.4709,11.4352,11.462,139400.0
2009-06-18 14:10:00,12.82,12.85,12.79,12.84,88200.0,11.462,11.4888,11.4352,11.4799,88200.0
2009-06-18 14:20:00,12.84,12.84,12.81,12.84,100200.0,11.4799,11.4799,11.4531,11.4799,100200.0
2009-06-18 14:30:00,12.84,12.85,12.82,12.83,87600.0,11.4799,11.4888,11.462,11.4709,87600.0
2009-06-18 14:40:00,12.83,12.85,12.81,12.84,170600.0,11.4709,11.4888,11.4531,11.4799,170600.0
2009-06-18 14:50:00,12.84,12.84,12.81,12.83,127200.0,11.4799,11.4799,11.4531,11.4709,127200.0
2009-06-18 15:00:00,12.84,12.84,12.81,12.83,204600.0,11.4799,11.4799,11.4531,11.4709,204600.0
2009-06-18 15:10:00,12.83,12.86,12.82,12.83,130600.0,11.4709,11.4978,11.462,11.4709,130600.0
2009-06-18 15:20:00,12.83,12.84,12.79,12.81,161600.0,11.4709,11.4799,11.4352,11.4531,161600.0
2009-06-18 15:30:00,12.81,12.83,12.78,12.8,233400.0,11.4531,11.4709,11.4262,11.4441,233400.0
2009-06-18 15:40:00,12.8,12.83,12.77,12.79,290600.0,11.4441,11.4709,11.4173,11.4352,290600.0
2009-06-18 15:50:00,12.79,12.81,12.76,12.81,469600.0,11.4352,11.4531,11.4084,11.4531,469600.0
2009-06-19 09:30:00,13.03,13.03,12.85,12.99,2005800.0,11.6498,11.6498,11.4888,11.614,2005800.0
2009-06-19 09:40:00,12.98,13.03,12.96,12.98,458800.0,11.6051,11.6498,11.5872,11.6051,458800.0
2009-06-19 09:50:00,12.98,13.12,12.97,13.1,667400.0,11.6051,11.7302,11.5961,11.7123,667400.0
2009-06-19 10:00:00,13.09,13.12,13.06,13.08,250200.0,11.7034,11.7302,11.6766,11.6945,250200.0
2009-06-19 10:10:00,13.08,13.13,13.06,13.11,490000.0,11.6945,11.7392,11.6766,11.7213,490000.0
2009-06-19 10:20:00,13.11,13.11,13.01,13.02,218400.0,11.7213,11.7213,11.6319,11.6408,218400.0
2009-06-19 10:30:00,13.01,13.02,12.99,13.01,206200.0,11.6319,11.6408,11.614,11.6319,206200.0
2009-06-19 10:40:00,13.01,13.03,12.99,13.02,164000.0,11.6319,11.6498,11.614,11.6408,164000.0
2009-06-19 10:50:00,13.03,13.06,13.02,13.04,174600.0,11.6498,11.6766,11.6408,11.6587,174600.0
2009-06-19 11:00:00,13.05,13.06,13.03,13.05,239200.0,11.6676,11.6766,11.6498,11.6676,239200.0
2009-06-19 11:10:00,13.05,13.05,12.99,13.0,77600.0,11.6676,11.6676,11.614,11.6229,77600.0
2009-06-19 11:20:00,12.99,13.01,12.96,12.96,242800.0,11.614,11.6319,11.5872,11.5872,242800.0
2009-06-19 11:30:00,12.96,12.99,12.95,12.97,81000.0,11.5872,11.614,11.5782,11.5961,81000.0
2009-06-19 11:40:00,12.97,12.99,12.94,12.95,102000.0,11.5961,11.614,11.5693,11.5782,102000.0
2009-06-19 11:50:00,12.96,12.97,12.95,12.97,48200.0,11.5872,11.5961,11.5782,11.5961,48200.0
2009-06-19 12:00:00,12.97,12.97,12.93,12.93,88800.0,11.5961,11.5961,11.5604,11.5604,88800.0
2009-06-19 12:10:00,12.93,12.95,12.9,12.94,157000.0,11.5604,11.5782,11.5335,11.5693,157000.0
2009-06-19 12:20:00,12.93,12.94,12.89,12.92,137400.0,11.5604,11.5693,11.5246,11.5514,137400.0
2009-06-19 12:30:00,12.92,12.93,12.89,12.91,75600.0,11.5514,11.5604,11.5246,11.5425,75600.0
2009-06-19 12:40:00,12.92,12.93,12.91,12.92,42600.0,11.5514,11.5604,11.5425,11.5514,42600.0
2009-06-19 12:50:00,12.92,12.93,12.87,12.88,70200.0,11.5514,11.5604,11.5067,11.5157,70200.0
2009-06-19 13:00:00,12.87,12.89,12.84,12.84,174600.0,11.5067,11.5246,11.4799,11.4799,174600.0
2009-06-19 13:10:00,12.84,12.86,12.83,12.85,95400.0,11.4799,11.4978,11.4709,11.4888,95400.0
2009-06-19 13:20:00,12.85,12.85,12.8,12.81,67400.0,11.4888,11.4888,11.4441,11.4531,67400.0
2009-06-19 13:30:00,12.81,12.87,12.81,12.85,175600.0,11.4531,11.5067,11.4531,11.4888,175600.0
2009-06-19 13:40:00,12.85,12.85,12.81,12.82,106000.0,11.4888,11.4888,11.4531,11.462,106000.0
2009-06-19 13:50:00,12.82,12.84,12.81,12.81,116200.0,11.462,11.4799,11.4531,11.4531,116200.0
2009-06-19 14:00:00,12.81,12.83,12.79,12.79,95200.0,11.4531,11.4709,11.4352,11.4352,95200.0
2009-06-19 14:10:00,12.8,12.8,12.74,12.76,152400.0,11.4441,11.4441,11.3905,11.4084,152400.0
2009-06-19 14:20:00,12.76,12.77,12.72,12.76,117200.0,11.4084,11.4173,11.3726,11.4084,117200.0
2009-06-19 14:30:00,12.76,12.81,12.76,12.8,109600.0,11.4084,11.4531,11.4084,11.4441,109600.0
2009-06-19 14:40:00,12.8,12.81,12.79,12.8,82000.0,11.4441,11.4531,11.4352,11.4441,82000.0
2009-06-19 14:50:00,12.8,12.8,12.79,12.8,86600.0,11.4441,11.4441,11.4352,11.4441,86600.0
2009-06-19 15:00:00,12.8,12.83,12.78,12.78,197400.0,11.4441,11.4709,11.4262,11.4262,197400.0
2009-06-19 15:10:00,12.79,12.85,12.79,12.85,219000.0,11.4352,11.4888,11.4352,11.4888,219000.0
2009-06-19 15:20:00,12.85,12.86,12.81,12.86,244000.0,11.4888,11.4978,11.4531,11.4978,244000.0
2009-06-19 15:30:00,12.86,12.89,12.85,12.86,205200.0,11.4978,11.5246,11.4888,11.4978,205200.0
2009-06-19 15:40:00,12.87,12.88,12.81,12.87,201000.0,11.5067,11.5157,11.4531,11.5067,201000.0
2009-06-19 15:50:00,12.87,12.88,12.83,12.85,722000.0,11.5067,11.5157,11.4709,11.4888,722000.0
2009-06-22 09:30:00,12.68,12.76,12.53,12.59,598800.0,11.3368,11.4084,11.2027,11.2564,598800.0
2009-06-22 09:40:00,12.59,12.6,12.51,12.59,350400.0,11.2564,11.2653,11.1848,11.2564,350400.0
2009-06-22 09:50:00,12.59,12.63,12.55,12.57,272000.0,11.2564,11.2921,11.2206,11.2385,272000.0
2009-06-22 10:00:00,12.57,12.57,12.53,12.56,178200.0,11.2385,11.2385,11.2027,11.2295,178200.0
2009-06-22 10:10:00,12.56,12.56,12.53,12.53,124400.0,11.2295,11.2295,11.2027,11.2027,124400.0
2009-06-22 10:20:00,12.53,12.55,12.51,12.52,130400.0,11.2027,11.2206,11.1848,11.1938,130400.0
2009-06-22 10:30:00,12.52,12.52,12.45,12.46,212800.0,11.1938,11.1938,11.1312,11.1401,212800.0
2009-06-22 10:40:00,12.46,12.5,12.45,12.49,317000.0,11.1401,11.1759,11.1312,11.167,317000.0
2009-06-22 10:50:00,12.49,12.51,12.47,12.48,76200.0,11.167,11.1848,11.1491,11.158,76200.0
2009-06-22 11:00:00,12.48,12.52,12.45,12.51,118800.0,11.158,11.1938,11.1312,11.1848,118800.0
2009-06-22 11:10:00,12.51,12.53,12.49,12.53,90400.0,11.1848,11.2027,11.167,11.2027,90400.0
2009-06-22 11:20:00,12.53,12.56,12.53,12.54,116000.0,11.2027,11.2295,11.2027,11.2117,116000.0
2009-06-22 11:30:00,12.53,12.53,12.48,12.49,111800.0,11.2027,11.2027,11.158,11.167,111800.0
2009-06-22 11:40:00,12.48,12.52,12.48,12.49,109400.0,11.158,11.1938,11.158,11.167,109400.0
2009-06-22 11:50:00,12.49,12.5,12.46,12.47,59600.0,11.167,11.1759,11.1401,11.1491,59600.0
2009-06-22 12:00:00,12.47,12.48,12.46,12.47,72400.0,11.1491,11.158,11.1401,11.1491,72400.0
2009-06-22 12:10:00,12.47,12.5,12.47,12.48,89600.0,11.1491,11.1759,11.1491,11.158,89600.0
2009-06-22 12:20:00,12.48,12.49,12.44,12.47,114800.0,11.158,11.167,11.1223,11.1491,114800.0
2009-06-22 12:30:00,12.48,12.49,12.47,12.47,63200.0,11.158,11.167,11.1491,11.1491,63200.0
2009-06-22 12:40:00,12.48,12.48,12.42,12.43,155000.0,11.158,11.158,11.1044,11.1133,155000.0
2009-06-22 12:50:00,12.43,12.46,12.42,12.46,125000.0,11.1133,11.1401,11.1044,11.1401,125000.0
2009-06-22 13:00:00,12.46,12.47,12.42,12.43,69200.0,11.1401,11.1491,11.1044,11.1133,69200.0
2009-06-22 13:10:00,12.43,12.44,12.42,12.43,53200.0,11.1133,11.1223,11.1044,11.1133,53200.0
2009-06-22 13:20:00,12.43,12.44,12.42,12.44,89000.0,11.1133,11.1223,11.1044,11.1223,89000.0
2009-06-22 13:30:00,12.43,12.47,12.43,12.46,101200.0,11.1133,11.1491,11.1133,11.1401,101200.0
2009-06-22 13:40:00,12.46,12.49,12.46,12.47,112200.0,11.1401,11.167,11.1401,11.1491,112200.0
2009-06-22 13:50:00,12.48,12.49,12.45,12.49,135200.0,11.158,11.167,11.1312,11.167,135200.0
2009-06-22 14:00:00,12.48,12.49,12.45,12.46,231400.0,11.158,11.167,11.1312,11.1401,231400.0
2009-06-22 14:10:00,12.46,12.5,12.44,12.5,116800.0,11.1401,11.1759,11.1223,11.1759,116800.0
2009-06-22 14:20:00,12.5,12.52,12.47,12.48,154000.0,11.1759,11.1938,11.1491,11.158,154000.0
2009-06-22 14:30:00,12.47,12.53,12.47,12.52,147800.0,11.1491,11.2027,11.1491,11.1938,147800.0
2009-06-22 14:40:00,12.52,12.53,12.47,12.51,126400.0,11.1938,11.2027,11.1491,11.1848,126400.0
2009-06-22 14:50:00,12.51,12.51,12.49,12.5,110800.0,11.1848,11.1848,11.167,11.1759,110800.0
2009-06-22 15:00:00,12.5,12.52,12.48,12.49,176000.0,11.1759,11.1938,11.158,11.167,176000.0
2009-06-22 15:10:00,12.49,12.51,12.47,12.5,131000.0,11.167,11.1848,11.1491,11.1759,131000.0
2009-06-22 15:20:00,12.5,12.52,12.49,12.51,167400.0,11.1759,11.1938,11.167,11.1848,167400.0
2009-06-22 15:30:00,12.52,12.55,12.5,12.55,322000.0,11.1938,11.2206,11.1759,11.2206,322000.0
2009-06-22 15:40:00,12.55,12.55,12.48,12.48,362200.0,11.2206,11.2206,11.158,11.158,362200.0
2009-06-22 15:50:00,12.49,12.49,12.44,12.45,680000.0,11.167,11.167,11.1223,11.1312,680000.0
2009-06-23 09:30:00,12.52,12.56,12.43,12.44,238800.0,11.1938,11.2295,11.1133,11.1223,238800.0
2009-06-23 09:40:00,12.44,12.49,12.38,12.38,223800.0,11.1223,11.167,11.0686,11.0686,223800.0
2009-06-23 09:50:00,12.38,12.43,12.38,12.38,166400.0,11.0686,11.1133,11.0686,11.0686,166400.0
2009-06-23 10:00:00,12.38,12.4,12.31,12.35,305200.0,11.0686,11.0865,11.006,11.0418,305200.0
2009-06-23 10:10:00,12.35,12.36,12.26,12.28,282200.0,11.0418,11.0507,10.9613,10.9792,282200.0
2009-06-23 10:20:00,12.28,12.33,12.22,12.24,348600.0,10.9792,11.0239,10.9256,10.9434,348600.0
2009-06-23 10:30:00,12.24,12.32,12.24,12.32,261800.0,10.9434,11.015,10.9434,11.015,261800.0
2009-06-23 10:40:00,12.31,12.34,12.28,12.34,167400.0,11.006,11.0329,10.9792,11.0329,167400.0
2009-06-23 10:50:00,12.33,12.38,12.31,12.37,258400.0,11.0239,11.0686,11.006,11.0597,258400.0
2009-06-23 11:00:00,12.37,12.38,12.31,12.31,163600.0,11.0597,11.0686,11.006,11.006,163600.0
2009-06-23 11:10:00,12.31,12.37,12.31,12.36,108400.0,11.006,11.0597,11.006,11.0507,108400.0
2009-06-23 11:20:00,12.36,12.38,12.36,12.37,92800.0,11.0507,11.0686,11.0507,11.0597,92800.0
2009-06-23 11:30:00,12.38,12.41,12.37,12.4,93200.0,11.0686,11.0954,11.0597,11.0865,93200.0
2009-06-23 11:40:00,12.4,12.41,12.38,12.4,110800.0,11.0865,11.0954,11.0686,11.0865,110800.0
2009-06-23 11:50:00,12.4,12.41,12.38,12.39,57400.0,11.0865,11.0954,11.0686,11.0776,57400.0
2009-06-23 12:00:00,12.39,12.39,12.35,12.37,60600.0,11.0776,11.0776,11.0418,11.0597,60600.0
2009-06-23 12:10:00,12.37,12.37,12.34,12.36,89400.0,11.0597,11.0597,11.0329,11.0507,89400.0
2009-06-23 12:20:00,12.36,12.38,12.33,12.33,119400.0,11.0507,11.0686,11.0239,11.0239,119400.0
2009-06-23 12:30:00,12.33,12.37,12.33,12.35,104800.0,11.0239,11.0597,11.0239,11.0418,104800.0
2009-06-23 12:40:00,12.35,12.37,12.33,12.36,131400.0,11.0418,11.0597,11.0239,11.0507,131400.0
2009-06-23 12:50:00,12.36,12.37,12.34,12.34,62400.0,11.0507,11.0597,11.0329,11.0329,62400.0
2009-06-23 13:00:00,12.35,12.38,12.34,12.38,128000.0,11.0418,11.0686,11.0329,11.0686,128000.0
2009-06-23 13:10:00,12.38,12.42,12.36,12.38,156200.0,11.0686,11.1044,11.0507,11.0686,156200.0
2009-06-23 13:20:00,12.38,12.4,12.37,12.38,110600.0,11.0686,11.0865,11.0597,11.0686,110600.0
2009-06-23 13:30:00,12.38,12.39,12.37,12.39,61400.0,11.0686,11.0776,11.0597,11.0776,61400.0
2009-06-23 13:40:00,12.39,12.4,12.35,12.35,58200.0,11.0776,11.0865,11.0418,11.0418,58200.0
2009-06-23 13:50:00,12.35,12.36,12.32,12.33,88200.0,11.0418,11.0507,11.015,11.0239,88200.0
2009-06-23 14:00:00,12.32,12.36,12.31,12.36,89600.0,11.015,11.0507,11.006,11.0507,89600.0
2009-06-23 14:10:00,12.36,12.41,12.36,12.4,68800.0,11.0507,11.0954,11.0507,11.0865,68800.0
2009-06-23 14:20:00,12.4,12.4,12.38,12.4,157200.0,11.0865,11.0865,11.0686,11.0865,157200.0
2009-06-23 14:30:00,12.4,12.4,12.37,12.37,100400.0,11.0865,11.0865,11.0597,11.0597,100400.0
2009-06-23 14:40:00,12.37,12.41,12.36,12.41,186600.0,11.0597,11.0954,11.0507,11.0954,186600.0
2009-06-23 14:50:00,12.41,12.42,12.38,12.38,242600.0,11.0954,11.1044,11.0686,11.0686,242600.0
2009-06-23 15:00:00,12.38,12.4,12.36,12.37,219800.0,11.0686,11.0865,11.0507,11.0597,219800.0
2009-06-23 15:10:00,12.37,12.46,12.36,12.44,688800.0,11.0597,11.1401,11.0507,11.1223,688800.0
2009-06-23 15:20:00,12.44,12.46,12.42,12.46,285000.0,11.1223,11.1401,11.1044,11.1401,285000.0
2009-06-23 15:30:00,12.46,12.47,12.43,12.45,668200.0,11.1401,11.1491,11.1133,11.1312,668200.0
2009-06-23 15:40:00,12.45,12.47,12.43,12.47,415200.0,11.1312,11.1491,11.1133,11.1491,415200.0
2009-06-23 15:50:00,12.47,12.49,12.43,12.43,672000.0,11.1491,11.167,11.1133,11.1133,672000.0
2009-06-24 09:30:00,12.49,12.68,12.46,12.65,379400.0,11.167,11.3368,11.1401,11.31,379400.0
2009-06-24 09:40:00,12.67,12.71,12.65,12.7,186000.0,11.3279,11.3637,11.31,11.3547,186000.0
2009-06-24 09:50:00,12.7,12.78,12.7,12.77,238800.0,11.3547,11.4262,11.3547,11.4173,238800.0
2009-06-24 10:00:00,12.77,12.8,12.71,12.78,361400.0,11.4173,11.4441,11.3637,11.4262,361400.0
2009-06-24 10:10:00,12.78,12.83,12.78,12.8,257800.0,11.4262,11.4709,11.4262,11.4441,257800.0
2009-06-24 10:20:00,12.8,12.84,12.78,12.81,251000.0,11.4441,11.4799,11.4262,11.4531,251000.0
2009-06-24 10:30:00,12.81,12.82,12.77,12.8,173400.0,11.4531,11.462,11.4173,11.4441,173400.0
2009-06-24 10:40:00,12.8,12.86,12.79,12.85,194200.0,11.4441,11.4978,11.4352,11.4888,194200.0
2009-06-24 10:50:00,12.85,12.87,12.8,12.83,185600.0,11.4888,11.5067,11.4441,11.4709,185600.0
2009-06-24 11:00:00,12.83,12.88,12.83,12.87,140200.0,11.4709,11.5157,11.4709,11.5067,140200.0
2009-06-24 11:10:00,12.86,12.88,12.86,12.88,162000.0,11.4978,11.5157,11.4978,11.5157,162000.0
2009-06-24 11:20:00,12.88,12.9,12.87,12.88,187800.0,11.5157,11.5335,11.5067,11.5157,187800.0
2009-06-24 11:30:00,12.88,12.9,12.87,12.88,96400.0,11.5157,11.5335,11.5067,11.5157,96400.0
2009-06-24 11:40:00,12.88,12.88,12.85,12.87,99400.0,11.5157,11.5157,11.4888,11.5067,99400.0
2009-06-24 11:50:00,12.86,12.89,12.86,12.88,84600.0,11.4978,11.5246,11.4978,11.5157,84600.0
2009-06-24 12:00:00,12.88,12.9,12.87,12.87,103000.0,11.5157,11.5335,11.5067,11.5067,103000.0
2009-06-24 12:10:00,12.87,12.87,12.83,12.83,102200.0,11.5067,11.5067,11.4709,11.4709,102200.0
2009-06-24 12:20:00,12.83,12.86,12.83,12.85,78400.0,11.4709,11.4978,11.4709,11.4888,78400.0
2009-06-24 12:30:00,12.85,12.85,12.84,12.84,65400.0,11.4888,11.4888,11.4799,11.4799,65400.0
2009-06-24 12:40:00,12.84,12.86,12.82,12.85,86000.0,11.4799,11.4978,11.462,11.4888,86000.0
2009-06-24 12:50:00,12.85,12.86,12.84,12.84,94000.0,11.4888,11.4978,11.4799,11.4799,94000.0
2009-06-24 13:00:00,12.84,12.88,12.83,12.88,60600.0,11.4799,11.5157,11.4709,11.5157,60600.0
2009-06-24 13:10:00,12.88,12.88,12.86,12.86,82600.0,11.5157,11.5157,11.4978,11.4978,82600.0
2009-06-24 13:20:00,12.86,12.86,12.84,12.85,79400.0,11.4978,11.4978,11.4799,11.4888,79400.0
2009-06-24 13:30:00,12.85,12.85,12.83,12.84,139200.0,11.4888,11.4888,11.4709,11.4799,139200.0
2009-06-24 13:40:00,12.84,12.84,12.8,12.8,80600.0,11.4799,11.4799,11.4441,11.4441,80600.0
2009-06-24 13:50:00,12.81,12.84,12.8,12.81,112400.0,11.4531,11.4799,11.4441,11.4531,112400.0
2009-06-24 14:00:00,12.81,12.83,12.81,12.82,95800.0,11.4531,11.4709,11.4531,11.462,95800.0
2009-06-24 14:10:00,12.83,12.84,12.78,12.82,237600.0,11.4709,11.4799,11.4262,11.462,237600.0
2009-06-24 14:20:00,12.82,12.85,12.74,12.77,450800.0,11.462,11.4888,11.3905,11.4173,450800.0
2009-06-24 14:30:00,12.77,12.78,12.7,12.71,252400.0,11.4173,11.4262,11.3547,11.3637,252400.0
2009-06-24 14:40:00,12.71,12.79,12.7,12.75,220600.0,11.3637,11.4352,11.3547,11.3994,220600.0
2009-06-24 14:50:00,12.76,12.81,12.75,12.75,303400.0,11.4084,11.4531,11.3994,11.3994,303400.0
2009-06-24 15:00:00,12.76,12.78,12.7,12.72,355800.0,11.4084,11.4262,11.3547,11.3726,355800.0
2009-06-24 15:10:00,12.72,12.75,12.7,12.72,415400.0,11.3726,11.3994,11.3547,11.3726,415400.0
2009-06-24 15:20:00,12.73,12.8,12.72,12.76,417000.0,11.3815,11.4441,11.3726,11.4084,417000.0
2009-06-24 15:30:00,12.76,12.8,12.75,12.78,278800.0,11.4084,11.4441,11.3994,11.4262,278800.0
2009-06-24 15:40:00,12.78,12.83,12.74,12.81,452600.0,11.4262,11.4709,11.3905,11.4531,452600.0
2009-06-24 15:50:00,12.81,12.83,12.79,12.81,542400.0,11.4531,11.4709,11.4352,11.4531,542400.0
2009-06-25 09:30:00,12.7,12.82,12.7,12.78,290400.0,11.3547,11.462,11.3547,11.4262,290400.0
2009-06-25 09:40:00,12.79,12.87,12.78,12.83,250000.0,11.4352,11.5067,11.4262,11.4709,250000.0
2009-06-25 09:50:00,12.83,12.96,12.83,12.94,364800.0,11.4709,11.5872,11.4709,11.5693,364800.0
2009-06-25 10:00:00,12.94,12.99,12.94,12.99,293600.0,11.5693,11.614,11.5693,11.614,293600.0
2009-06-25 10:10:00,12.99,13.05,12.99,13.05,301200.0,11.614,11.6676,11.614,11.6676,301200.0
2009-06-25 10:20:00,13.04,13.05,13.0,13.02,227200.0,11.6587,11.6676,11.6229,11.6408,227200.0
2009-06-25 10:30:00,13.03,13.04,12.99,13.02,168800.0,11.6498,11.6587,11.614,11.6408,168800.0
2009-06-25 10:40:00,13.01,13.05,12.97,13.0,349800.0,11.6319,11.6676,11.5961,11.6229,349800.0
2009-06-25 10:50:00,13.01,13.02,12.98,12.98,93600.0,11.6319,11.6408,11.6051,11.6051,93600.0
2009-06-25 11:00:00,12.98,13.01,12.97,12.97,108400.0,11.6051,11.6319,11.5961,11.5961,108400.0
2009-06-25 11:10:00,12.97,13.0,12.97,13.0,108600.0,11.5961,11.6229,11.5961,11.6229,108600.0
2009-06-25 11:20:00,12.99,13.05,12.99,13.04,134600.0,11.614,11.6676,11.614,11.6587,134600.0
2009-06-25 11:30:00,13.05,13.06,13.02,13.02,140200.0,11.6676,11.6766,11.6408,11.6408,140200.0
2009-06-25 11:40:00,13.03,13.06,13.02,13.04,115000.0,11.6498,11.6766,11.6408,11.6587,115000.0
2009-06-25 11:50:00,13.03,13.09,13.02,13.07,181600.0,11.6498,11.7034,11.6408,11.6855,181600.0
2009-06-25 12:00:00,13.07,13.08,13.05,13.05,88600.0,11.6855,11.6945,11.6676,11.6676,88600.0
2009-06-25 12:10:00,13.05,13.06,13.02,13.02,89600.0,11.6676,11.6766,11.6408,11.6408,89600.0
2009-06-25 12:20:00,13.02,13.06,13.02,13.04,60400.0,11.6408,11.6766,11.6408,11.6587,60400.0
2009-06-25 12:30:00,13.04,13.06,12.99,13.01,94400.0,11.6587,11.6766,11.614,11.6319,94400.0
2009-06-25 12:40:00,13.01,13.06,13.01,13.06,92000.0,11.6319,11.6766,11.6319,11.6766,92000.0
2009-06-25 12:50:00,13.06,13.07,13.04,13.04,124000.0,11.6766,11.6855,11.6587,11.6587,124000.0
2009-06-25 13:00:00,13.04,13.12,13.03,13.11,128000.0,11.6587,11.7302,11.6498,11.7213,128000.0
2009-06-25 13:10:00,13.11,13.13,13.08,13.11,251600.0,11.7213,11.7392,11.6945,11.7213,251600.0
2009-06-25 13:20:00,13.1,13.13,13.09,13.1,74000.0,11.7123,11.7392,11.7034,11.7123,74000.0
2009-06-25 13:30:00,13.1,13.12,13.07,13.09,83800.0,11.7123,11.7302,11.6855,11.7034,83800.0
2009-06-25 13:40:00,13.09,13.11,13.07,13.1,118600.0,11.7034,11.7213,11.6855,11.7123,118600.0
2009-06-25 13:50:00,13.1,13.13,13.07,13.07,239600.0,11.7123,11.7392,11.6855,11.6855,239600.0
2009-06-25 14:00:00,13.07,13.09,13.05,13.06,203200.0,11.6855,11.7034,11.6676,11.6766,203200.0
2009-06-25 14:10:00,13.06,13.08,13.04,13.06,141200.0,11.6766,11.6945,11.6587,11.6766,141200.0
2009-06-25 14:20:00,13.06,13.09,13.06,13.08,237200.0,11.6766,11.7034,11.6766,11.6945,237200.0
2009-06-25 14:30:00,13.07,13.1,13.06,13.08,207200.0,11.6855,11.7123,11.6766,11.6945,207200.0
2009-06-25 14:40:00,13.08,13.12,13.07,13.1,156400.0,11.6945,11.7302,11.6855,11.7123,156400.0
2009-06-25 14:50:00,13.1,13.13,13.06,13.11,345800.0,11.7123,11.7392,11.6766,11.7213,345800.0
2009-06-25 15:00:00,13.1,13.16,13.09,13.15,406200.0,11.7123,11.766,11.7034,11.7571,406200.0
2009-06-25 15:10:00,13.15,13.16,13.07,13.09,494800.0,11.7571,11.766,11.6855,11.7034,494800.0
2009-06-25 15:20:00,13.09,13.13,13.09,13.1,190200.0,11.7034,11.7392,11.7034,11.7123,190200.0
2009-06-25 15:30:00,13.1,13.11,13.04,13.05,519600.0,11.7123,11.7213,11.6587,11.6676,519600.0
2009-06-25 15:40:00,13.05,13.13,13.05,13.13,411200.0,11.6676,11.7392,11.6676,11.7392,411200.0
2009-06-25 15:50:00,13.13,13.17,13.12,13.13,564400.0,11.7392,11.7749,11.7302,11.7392,564400.0
2009-06-26 09:30:00,12.99,13.23,12.94,13.19,341400.0,11.614,11.8286,11.5693,11.7928,341400.0
2009-06-26 09:40:00,13.18,13.29,13.18,13.28,233000.0,11.7839,11.8822,11.7839,11.8733,233000.0
2009-06-26 09:50:00,13.28,13.29,13.19,13.22,203600.0,11.8733,11.8822,11.7928,11.8196,203600.0
2009-06-26 10:00:00,13.21,13.25,13.18,13.21,202000.0,11.8107,11.8465,11.7839,11.8107,202000.0
2009-06-26 10:10:00,13.21,13.24,13.17,13.21,160800.0,11.8107,11.8375,11.7749,11.8107,160800.0
2009-06-26 10:20:00,13.21,13.25,13.2,13.22,196800.0,11.8107,11.8465,11.8018,11.8196,196800.0
2009-06-26 10:30:00,13.22,13.24,13.19,13.2,138200.0,11.8196,11.8375,11.7928,11.8018,138200.0
2009-06-26 10:40:00,13.21,13.22,13.18,13.19,162400.0,11.8107,11.8196,11.7839,11.7928,162400.0
2009-06-26 10:50:00,13.19,13.21,13.15,13.2,91400.0,11.7928,11.8107,11.7571,11.8018,91400.0
2009-06-26 11:00:00,13.18,13.26,13.17,13.25,251200.0,11.7839,11.8554,11.7749,11.8465,251200.0
2009-06-26 11:10:00,13.25,13.27,13.22,13.25,115000.0,11.8465,11.8643,11.8196,11.8465,115000.0
2009-06-26 11:20:00,13.26,13.27,13.23,13.24,76600.0,11.8554,11.8643,11.8286,11.8375,76600.0
2009-06-26 11:30:00,13.24,13.26,13.21,13.21,76600.0,11.8375,11.8554,11.8107,11.8107,76600.0
2009-06-26 11:40:00,13.22,13.26,13.21,13.25,201200.0,11.8196,11.8554,11.8107,11.8465,201200.0
2009-06-26 11:50:00,13.25,13.32,13.24,13.3,252200.0,11.8465,11.909,11.8375,11.8912,252200.0
2009-06-26 12:00:00,13.29,13.34,13.28,13.34,154600.0,11.8822,11.9269,11.8733,11.9269,154600.0
2009-06-26 12:10:00,13.34,13.35,13.33,13.34,136000.0,11.9269,11.9359,11.918,11.9269,136000.0
2009-06-26 12:20:00,13.34,13.36,13.32,13.36,174400.0,11.9269,11.9448,11.909,11.9448,174400.0
2009-06-26 12:30:00,13.36,13.38,13.32,13.37,174600.0,11.9448,11.9627,11.909,11.9537,174600.0
2009-06-26 12:40:00,13.37,13.43,13.36,13.42,217600.0,11.9537,12.0074,11.9448,11.9985,217600.0
2009-06-26 12:50:00,13.42,13.44,13.38,13.38,159800.0,11.9985,12.0163,11.9627,11.9627,159800.0
2009-06-26 13:00:00,13.37,13.38,13.35,13.36,98800.0,11.9537,11.9627,11.9359,11.9448,98800.0
2009-06-26 13:10:00,13.36,13.36,13.31,13.32,73400.0,11.9448,11.9448,11.9001,11.909,73400.0
2009-06-26 13:20:00,13.33,13.33,13.31,13.32,117800.0,11.918,11.918,11.9001,11.909,117800.0
2009-06-26 13:30:00,13.31,13.32,13.28,13.29,266800.0,11.9001,11.909,11.8733,11.8822,266800.0
2009-06-26 13:40:00,13.29,13.33,13.29,13.29,76800.0,11.8822,11.918,11.8822,11.8822,76800.0
2009-06-26 13:50:00,13.29,13.31,13.27,13.27,81800.0,11.8822,11.9001,11.8643,11.8643,81800.0
2009-06-26 14:00:00,13.27,13.29,13.26,13.28,89800.0,11.8643,11.8822,11.8554,11.8733,89800.0
2009-06-26 14:10:00,13.28,13.3,13.28,13.29,74800.0,11.8733,11.8912,11.8733,11.8822,74800.0
2009-06-26 14:20:00,13.29,13.3,13.28,13.28,89200.0,11.8822,11.8912,11.8733,11.8733,89200.0
2009-06-26 14:30:00,13.28,13.29,13.26,13.27,94400.0,11.8733,11.8822,11.8554,11.8643,94400.0
2009-06-26 14:40:00,13.27,13.29,13.26,13.28,140000.0,11.8643,11.8822,11.8554,11.8733,140000.0
2009-06-26 14:50:00,13.28,13.31,13.28,13.31,94600.0,11.8733,11.9001,11.8733,11.9001,94600.0
2009-06-26 15:00:00,13.31,13.32,13.28,13.29,161600.0,11.9001,11.909,11.8733,11.8822,161600.0
2009-06-26 15:10:00,13.29,13.3,13.25,13.27,140600.0,11.8822,11.8912,11.8465,11.8643,140600.0
2009-06-26 15:20:00,13.27,13.28,13.26,13.27,200400.0,11.8643,11.8733,11.8554,11.8643,200400.0
2009-06-26 15:30:00,13.27,13.29,13.26,13.28,173400.0,11.8643,11.8822,11.8554,11.8733,173400.0
2009-06-26 15:40:00,13.28,13.35,13.28,13.34,368600.0,11.8733,11.9359,11.8733,11.9269,368600.0
2009-06-26 15:50:00,13.34,13.36,13.3,13.31,638000.0,11.9269,11.9448,11.8912,11.9001,638000.0
2009-06-29 09:30:00,13.72,13.72,13.4,13.48,554200.0,12.2667,12.2667,11.9806,12.0521,554200.0
2009-06-29 09:40:00,13.48,13.54,13.45,13.46,367000.0,12.0521,12.1057,12.0253,12.0342,367000.0
2009-06-29 09:50:00,13.45,13.46,13.42,13.44,294000.0,12.0253,12.0342,11.9985,12.0163,294000.0
2009-06-29 10:00:00,13.45,13.46,13.35,13.45,231800.0,12.0253,12.0342,11.9359,12.0253,231800.0
2009-06-29 10:10:00,13.45,13.51,13.44,13.5,249000.0,12.0253,12.0789,12.0163,12.07,249000.0
2009-06-29 10:20:00,13.51,13.56,13.49,13.56,256200.0,12.0789,12.1236,12.061,12.1236,256200.0
2009-06-29 10:30:00,13.56,13.6,13.53,13.58,296800.0,12.1236,12.1594,12.0968,12.1415,296800.0
2009-06-29 10:40:00,13.57,13.58,13.52,13.53,223000.0,12.1326,12.1415,12.0879,12.0968,223000.0
2009-06-29 10:50:00,13.53,13.55,13.52,13.52,166200.0,12.0968,12.1147,12.0879,12.0879,166200.0
2009-06-29 11:00:00,13.52,13.56,13.48,13.55,292200.0,12.0879,12.1236,12.0521,12.1147,292200.0
2009-06-29 11:10:00,13.54,13.61,13.54,13.6,241800.0,12.1057,12.1683,12.1057,12.1594,241800.0
2009-06-29 11:20:00,13.6,13.63,13.59,13.62,140400.0,12.1594,12.1862,12.1504,12.1773,140400.0
2009-06-29 11:30:00,13.62,13.63,13.57,13.61,275400.0,12.1773,12.1862,12.1326,12.1683,275400.0
2009-06-29 11:40:00,13.61,13.63,13.6,13.62,149400.0,12.1683,12.1862,12.1594,12.1773,149400.0
2009-06-29 11:50:00,13.63,13.65,13.63,13.65,134200.0,12.1862,12.2041,12.1862,12.2041,134200.0
2009-06-29 12:00:00,13.65,13.65,13.62,13.65,169800.0,12.2041,12.2041,12.1773,12.2041,169800.0
2009-06-29 12:10:00,13.65,13.65,13.63,13.65,75200.0,12.2041,12.2041,12.1862,12.2041,75200.0
2009-06-29 12:20:00,13.65,13.65,13.63,13.65,106800.0,12.2041,12.2041,12.1862,12.2041,106800.0
2009-06-29 12:30:00,13.65,13.67,13.62,13.64,207200.0,12.2041,12.222,12.1773,12.1951,207200.0
2009-06-29 12:40:00,13.64,13.67,13.63,13.65,67400.0,12.1951,12.222,12.1862,12.2041,67400.0
2009-06-29 12:50:00,13.65,13.67,13.65,13.66,98000.0,12.2041,12.222,12.2041,12.213,98000.0
2009-06-29 13:00:00,13.66,13.67,13.65,13.67,105400.0,12.213,12.222,12.2041,12.222,105400.0
2009-06-29 13:10:00,13.67,13.68,13.63,13.64,127600.0,12.222,12.2309,12.1862,12.1951,127600.0
2009-06-29 13:20:00,13.65,13.68,13.63,13.65,140000.0,12.2041,12.2309,12.1862,12.2041,140000.0
2009-06-29 13:30:00,13.65,13.68,13.63,13.66,113800.0,12.2041,12.2309,12.1862,12.213,113800.0
2009-06-29 13:40:00,13.67,13.68,13.63,13.65,189200.0,12.222,12.2309,12.1862,12.2041,189200.0
2009-06-29 13:50:00,13.65,13.65,13.61,13.63,206200.0,12.2041,12.2041,12.1683,12.1862,206200.0
2009-06-29 14:00:00,13.64,13.64,13.58,13.61,139600.0,12.1951,12.1951,12.1415,12.1683,139600.0
2009-06-29 14:10:00,13.62,13.63,13.6,13.62,121000.0,12.1773,12.1862,12.1594,12.1773,121000.0
2009-06-29 14:20:00,13.61,13.62,13.6,13.62,79000.0,12.1683,12.1773,12.1594,12.1773,79000.0
2009-06-29 14:30:00,13.62,13.63,13.6,13.6,191200.0,12.1773,12.1862,12.1594,12.1594,191200.0
2009-06-29 14:40:00,13.6,13.63,13.6,13.62,189800.0,12.1594,12.1862,12.1594,12.1773,189800.0
2009-06-29 14:50:00,13.62,13.67,13.61,13.65,246600.0,12.1773,12.222,12.1683,12.2041,246600.0
2009-06-29 15:00:00,13.65,13.66,13.61,13.62,202200.0,12.2041,12.213,12.1683,12.1773,202200.0
2009-06-29 15:10:00,13.62,13.63,13.61,13.61,206200.0,12.1773,12.1862,12.1683,12.1683,206200.0
2009-06-29 15:20:00,13.61,13.63,13.6,13.62,239800.0,12.1683,12.1862,12.1594,12.1773,239800.0
2009-06-29 15:30:00,13.62,13.62,13.58,13.58,239000.0,12.1773,12.1773,12.1415,12.1415,239000.0
2009-06-29 15:40:00,13.58,13.62,13.58,13.58,321600.0,12.1415,12.1773,12.1415,12.1415,321600.0
2009-06-29 15:50:00,13.58,13.61,13.55,13.61,828000.0,12.1415,12.1683,12.1147,12.1683,828000.0
2009-06-30 09:30:00,13.61,13.63,13.51,13.59,290000.0,12.1683,12.1862,12.0789,12.1504,290000.0
2009-06-30 09:40:00,13.59,13.61,13.54,13.55,372200.0,12.1504,12.1683,12.1057,12.1147,372200.0
2009-06-30 09:50:00,13.56,13.58,13.49,13.49,383400.0,12.1236,12.1415,12.061,12.061,383400.0
2009-06-30 10:00:00,13.49,13.49,13.35,13.4,447000.0,12.061,12.061,11.9359,11.9806,447000.0
2009-06-30 10:10:00,13.4,13.4,13.36,13.39,318400.0,11.9806,11.9806,11.9448,11.9716,318400.0
2009-06-30 10:20:00,13.4,13.43,13.37,13.38,248400.0,11.9806,12.0074,11.9537,11.9627,248400.0
2009-06-30 10:30:00,13.38,13.38,13.31,13.33,364600.0,11.9627,11.9627,11.9001,11.918,364600.0
2009-06-30 10:40:00,13.33,13.36,13.31,13.35,109600.0,11.918,11.9448,11.9001,11.9359,109600.0
2009-06-30 10:50:00,13.35,13.36,13.33,13.33,80400.0,11.9359,11.9448,11.918,11.918,80400.0
2009-06-30 11:00:00,13.34,13.34,13.29,13.29,168400.0,11.9269,11.9269,11.8822,11.8822,168400.0
2009-06-30 11:10:00,13.29,13.31,13.28,13.3,85000.0,11.8822,11.9001,11.8733,11.8912,85000.0
2009-06-30 11:20:00,13.31,13.32,13.29,13.29,98200.0,11.9001,11.909,11.8822,11.8822,98200.0
2009-06-30 11:30:00,13.29,13.29,13.24,13.25,156400.0,11.8822,11.8822,11.8375,11.8465,156400.0
2009-06-30 11:40:00,13.25,13.27,13.2,13.22,175000.0,11.8465,11.8643,11.8018,11.8196,175000.0
2009-06-30 11:50:00,13.22,13.24,13.2,13.21,302400.0,11.8196,11.8375,11.8018,11.8107,302400.0
2009-06-30 12:00:00,13.21,13.22,13.2,13.21,126200.0,11.8107,11.8196,11.8018,11.8107,126200.0
2009-06-30 12:10:00,13.2,13.23,13.19,13.19,92800.0,11.8018,11.8286,11.7928,11.7928,92800.0
2009-06-30 12:20:00,13.19,13.24,13.17,13.24,146400.0,11.7928,11.8375,11.7749,11.8375,146400.0
2009-06-30 12:30:00,13.23,13.24,13.19,13.19,167200.0,11.8286,11.8375,11.7928,11.7928,167200.0
2009-06-30 12:40:00,13.19,13.24,13.19,13.22,135400.0,11.7928,11.8375,11.7928,11.8196,135400.0
2009-06-30 12:50:00,13.22,13.24,13.21,13.21,83200.0,11.8196,11.8375,11.8107,11.8107,83200.0
2009-06-30 13:00:00,13.21,13.23,13.2,13.22,270200.0,11.8107,11.8286,11.8018,11.8196,270200.0
2009-06-30 13:10:00,13.22,13.24,13.21,13.21,74000.0,11.8196,11.8375,11.8107,11.8107,74000.0
2009-06-30 13:20:00,13.21,13.24,13.21,13.23,105000.0,11.8107,11.8375,11.8107,11.8286,105000.0
2009-06-30 13:30:00,13.23,13.27,13.23,13.27,144600.0,11.8286,11.8643,11.8286,11.8643,144600.0
2009-06-30 13:40:00,13.27,13.29,13.26,13.27,154800.0,11.8643,11.8822,11.8554,11.8643,154800.0
2009-06-30 13:50:00,13.27,13.29,13.27,13.28,192600.0,11.8643,11.8822,11.8643,11.8733,192600.0
2009-06-30 14:00:00,13.28,13.28,13.21,13.22,300800.0,11.8733,11.8733,11.8107,11.8196,300800.0
2009-06-30 14:10:00,13.22,13.26,13.22,13.25,83200.0,11.8196,11.8554,11.8196,11.8465,83200.0
2009-06-30 14:20:00,13.26,13.27,13.23,13.26,238800.0,11.8554,11.8643,11.8286,11.8554,238800.0
2009-06-30 14:30:00,13.26,13.29,13.24,13.27,231600.0,11.8554,11.8822,11.8375,11.8643,231600.0
2009-06-30 14:40:00,13.27,13.3,13.26,13.27,197400.0,11.8643,11.8912,11.8554,11.8643,197400.0
2009-06-30 14:50:00,13.27,13.31,13.27,13.28,158600.0,11.8643,11.9001,11.8643,11.8733,158600.0
2009-06-30 15:00:00,13.28,13.31,13.26,13.31,235600.0,11.8733,11.9001,11.8554,11.9001,235600.0
2009-06-30 15:10:00,13.31,13.33,13.3,13.3,249000.0,11.9001,11.918,11.8912,11.8912,249000.0
2009-06-30 15:20:00,13.3,13.36,13.3,13.32,372800.0,11.8912,11.9448,11.8912,11.909,372800.0
2009-06-30 15:30:00,13.33,13.37,13.32,13.37,340000.0,11.918,11.9537,11.909,11.9537,340000.0
2009-06-30 15:40:00,13.37,13.38,13.35,13.35,376000.0,11.9537,11.9627,11.9359,11.9359,376000.0
2009-06-30 15:50:00,13.35,13.39,13.3,13.35,764200.0,11.9359,11.9716,11.8912,11.9359,764200.0
2009-07-01 09:30:00,13.78,13.78,13.5,13.63,768800.0,12.3203,12.3203,12.07,12.1862,768800.0
2009-07-01 09:40:00,13.64,13.68,13.6,13.63,337800.0,12.1951,12.2309,12.1594,12.1862,337800.0
2009-07-01 09:50:00,13.63,13.71,13.63,13.64,326600.0,12.1862,12.2577,12.1862,12.1951,326600.0
2009-07-01 10:00:00,13.65,13.65,13.55,13.65,449600.0,12.2041,12.2041,12.1147,12.2041,449600.0
2009-07-01 10:10:00,13.65,13.73,13.63,13.72,239400.0,12.2041,12.2756,12.1862,12.2667,239400.0
2009-07-01 10:20:00,13.72,13.76,13.72,13.74,301800.0,12.2667,12.3024,12.2667,12.2846,301800.0
2009-07-01 10:30:00,13.74,13.77,13.7,13.74,268000.0,12.2846,12.3114,12.2488,12.2846,268000.0
2009-07-01 10:40:00,13.75,13.77,13.74,13.74,126200.0,12.2935,12.3114,12.2846,12.2846,126200.0
2009-07-01 10:50:00,13.75,13.76,13.74,13.74,160000.0,12.2935,12.3024,12.2846,12.2846,160000.0
2009-07-01 11:00:00,13.74,13.76,13.72,13.75,155600.0,12.2846,12.3024,12.2667,12.2935,155600.0
2009-07-01 11:10:00,13.75,13.76,13.72,13.74,127000.0,12.2935,12.3024,12.2667,12.2846,127000.0
2009-07-01 11:20:00,13.75,13.76,13.71,13.72,125400.0,12.2935,12.3024,12.2577,12.2667,125400.0
2009-07-01 11:30:00,13.72,13.74,13.72,13.74,52600.0,12.2667,12.2846,12.2667,12.2846,52600.0
2009-07-01 11:40:00,13.74,13.74,13.69,13.7,116200.0,12.2846,12.2846,12.2399,12.2488,116200.0
2009-07-01 11:50:00,13.7,13.72,13.7,13.71,94400.0,12.2488,12.2667,12.2488,12.2577,94400.0
2009-07-01 12:00:00,13.71,13.71,13.68,13.69,76000.0,12.2577,12.2577,12.2309,12.2399,76000.0
2009-07-01 12:10:00,13.68,13.69,13.65,13.67,69600.0,12.2309,12.2399,12.2041,12.222,69600.0
2009-07-01 12:20:00,13.67,13.68,13.65,13.65,54800.0,12.222,12.2309,12.2041,12.2041,54800.0
2009-07-01 12:30:00,13.65,13.67,13.65,13.65,50200.0,12.2041,12.222,12.2041,12.2041,50200.0
2009-07-01 12:40:00,13.65,13.67,13.64,13.67,40200.0,12.2041,12.222,12.1951,12.222,40200.0
2009-07-01 12:50:00,13.67,13.68,13.65,13.68,84800.0,12.222,12.2309,12.2041,12.2309,84800.0
2009-07-01 13:00:00,13.68,13.71,13.67,13.7,109400.0,12.2309,12.2577,12.222,12.2488,109400.0
2009-07-01 13:10:00,13.71,13.72,13.7,13.72,72800.0,12.2577,12.2667,12.2488,12.2667,72800.0
2009-07-01 13:20:00,13.71,13.72,13.7,13.72,320600.0,12.2577,12.2667,12.2488,12.2667,320600.0
2009-07-01 13:30:00,13.71,13.72,13.69,13.72,162200.0,12.2577,12.2667,12.2399,12.2667,162200.0
2009-07-01 13:40:00,13.71,13.72,13.7,13.72,118800.0,12.2577,12.2667,12.2488,12.2667,118800.0
2009-07-01 13:50:00,13.71,13.74,13.71,13.72,106000.0,12.2577,12.2846,12.2577,12.2667,106000.0
2009-07-01 14:00:00,13.72,13.72,13.68,13.69,137800.0,12.2667,12.2667,12.2309,12.2399,137800.0
2009-07-01 14:10:00,13.69,13.7,13.67,13.67,172400.0,12.2399,12.2488,12.222,12.222,172400.0
2009-07-01 14:20:00,13.68,13.7,13.67,13.69,72400.0,12.2309,12.2488,12.222,12.2399,72400.0
2009-07-01 14:30:00,13.69,13.7,13.67,13.7,111600.0,12.2399,12.2488,12.222,12.2488,111600.0
2009-07-01 14:40:00,13.69,13.71,13.69,13.71,78800.0,12.2399,12.2577,12.2399,12.2577,78800.0
2009-07-01 14:50:00,13.71,13.71,13.66,13.67,169600.0,12.2577,12.2577,12.213,12.222,169600.0
2009-07-01 15:00:00,13.67,13.69,13.65,13.69,109000.0,12.222,12.2399,12.2041,12.2399,109000.0
2009-07-01 15:10:00,13.69,13.69,13.67,13.69,112400.0,12.2399,12.2399,12.222,12.2399,112400.0
2009-07-01 15:20:00,13.69,13.71,13.63,13.63,202400.0,12.2399,12.2577,12.1862,12.1862,202400.0
2009-07-01 15:30:00,13.63,13.65,13.62,13.63,230200.0,12.1862,12.2041,12.1773,12.1862,230200.0
2009-07-01 15:40:00,13.63,13.65,13.58,13.59,418400.0,12.1862,12.2041,12.1415,12.1504,418400.0
2009-07-01 15:50:00,13.59,13.62,13.58,13.6,554400.0,12.1504,12.1773,12.1415,12.1594,554400.0
2009-07-02 09:30:00,13.5,13.54,13.28,13.31,241800.0,12.07,12.1057,11.8733,11.9001,241800.0
2009-07-02 09:40:00,13.31,13.4,13.3,13.4,408600.0,11.9001,11.9806,11.8912,11.9806,408600.0
2009-07-02 09:50:00,13.4,13.4,13.31,13.35,309400.0,11.9806,11.9806,11.9001,11.9359,309400.0
2009-07-02 10:00:00,13.35,13.37,13.29,13.31,385000.0,11.9359,11.9537,11.8822,11.9001,385000.0
2009-07-02 10:10:00,13.31,13.37,13.31,13.36,187800.0,11.9001,11.9537,11.9001,11.9448,187800.0
2009-07-02 10:20:00,13.36,13.37,13.3,13.31,143400.0,11.9448,11.9537,11.8912,11.9001,143400.0
2009-07-02 10:30:00,13.32,13.33,13.28,13.31,165800.0,11.909,11.918,11.8733,11.9001,165800.0
2009-07-02 10:40:00,13.31,13.34,13.3,13.31,104200.0,11.9001,11.9269,11.8912,11.9001,104200.0
2009-07-02 10:50:00,13.31,13.38,13.31,13.34,124000.0,11.9001,11.9627,11.9001,11.9269,124000.0
2009-07-02 11:00:00,13.34,13.43,13.34,13.42,383400.0,11.9269,12.0074,11.9269,11.9985,383400.0
2009-07-02 11:10:00,13.42,13.44,13.42,13.44,127800.0,11.9985,12.0163,11.9985,12.0163,127800.0
2009-07-02 11:20:00,13.43,13.46,13.42,13.44,140800.0,12.0074,12.0342,11.9985,12.0163,140800.0
2009-07-02 11:30:00,13.43,13.45,13.42,13.44,356600.0,12.0074,12.0253,11.9985,12.0163,356600.0
2009-07-02 11:40:00,13.44,13.45,13.4,13.43,121400.0,12.0163,12.0253,11.9806,12.0074,121400.0
2009-07-02 11:50:00,13.43,13.46,13.43,13.45,94800.0,12.0074,12.0342,12.0074,12.0253,94800.0
2009-07-02 12:00:00,13.45,13.45,13.4,13.4,57200.0,12.0253,12.0253,11.9806,11.9806,57200.0
2009-07-02 12:10:00,13.4,13.4,13.39,13.4,39000.0,11.9806,11.9806,11.9716,11.9806,39000.0
2009-07-02 12:20:00,13.4,13.42,13.38,13.38,164600.0,11.9806,11.9985,11.9627,11.9627,164600.0
2009-07-02 12:30:00,13.38,13.38,13.35,13.38,60800.0,11.9627,11.9627,11.9359,11.9627,60800.0
2009-07-02 12:40:00,13.38,13.38,13.37,13.38,33600.0,11.9627,11.9627,11.9537,11.9627,33600.0
2009-07-02 12:50:00,13.38,13.38,13.35,13.35,29000.0,11.9627,11.9627,11.9359,11.9359,29000.0
2009-07-02 13:00:00,13.35,13.37,13.35,13.37,37200.0,11.9359,11.9537,11.9359,11.9537,37200.0
2009-07-02 13:10:00,13.36,13.38,13.36,13.38,100000.0,11.9448,11.9627,11.9448,11.9627,100000.0
2009-07-02 13:20:00,13.38,13.4,13.36,13.38,79400.0,11.9627,11.9806,11.9448,11.9627,79400.0
2009-07-02 13:30:00,13.38,13.38,13.36,13.37,51800.0,11.9627,11.9627,11.9448,11.9537,51800.0
2009-07-02 13:40:00,13.37,13.37,13.34,13.35,154400.0,11.9537,11.9537,11.9269,11.9359,154400.0
2009-07-02 13:50:00,13.35,13.35,13.33,13.35,76800.0,11.9359,11.9359,11.918,11.9359,76800.0
2009-07-02 14:00:00,13.35,13.4,13.35,13.39,111400.0,11.9359,11.9806,11.9359,11.9716,111400.0
2009-07-02 14:10:00,13.39,13.39,13.36,13.38,159800.0,11.9716,11.9716,11.9448,11.9627,159800.0
2009-07-02 14:20:00,13.38,13.39,13.36,13.36,92200.0,11.9627,11.9716,11.9448,11.9448,92200.0
2009-07-02 14:30:00,13.36,13.38,13.35,13.38,108600.0,11.9448,11.9627,11.9359,11.9627,108600.0
2009-07-02 14:40:00,13.38,13.38,13.36,13.37,57600.0,11.9627,11.9627,11.9448,11.9537,57600.0
2009-07-02 14:50:00,13.36,13.38,13.36,13.37,38000.0,11.9448,11.9627,11.9448,11.9537,38000.0
2009-07-02 15:00:00,13.37,13.37,13.35,13.37,99400.0,11.9537,11.9537,11.9359,11.9537,99400.0
2009-07-02 15:10:00,13.37,13.37,13.34,13.35,115200.0,11.9537,11.9537,11.9269,11.9359,115200.0
2009-07-02 15:20:00,13.35,13.35,13.29,13.29,202200.0,11.9359,11.9359,11.8822,11.8822,202200.0
2009-07-02 15:30:00,13.29,13.32,13.28,13.32,250400.0,11.8822,11.909,11.8733,11.909,250400.0
2009-07-02 15:40:00,13.31,13.34,13.31,13.32,189800.0,11.9001,11.9269,11.9001,11.909,189800.0
2009-07-02 15:50:00,13.32,13.35,13.28,13.31,646400.0,11.909,11.9359,11.8733,11.9001,646400.0
2009-07-06 09:30:00,13.14,13.22,13.01,13.06,463000.0,11.7481,11.8196,11.6319,11.6766,463000.0
2009-07-06 09:40:00,13.06,13.09,13.01,13.09,365600.0,11.6766,11.7034,11.6319,11.7034,365600.0
2009-07-06 09:50:00,13.09,13.11,13.03,13.11,419800.0,11.7034,11.7213,11.6498,11.7213,419800.0
2009-07-06 10:00:00,13.11,13.14,13.02,13.03,323000.0,11.7213,11.7481,11.6408,11.6498,323000.0
2009-07-06 10:10:00,13.03,13.07,13.02,13.03,249600.0,11.6498,11.6855,11.6408,11.6498,249600.0
2009-07-06 10:20:00,13.03,13.06,13.02,13.04,401800.0,11.6498,11.6766,11.6408,11.6587,401800.0
2009-07-06 10:30:00,13.04,13.05,13.03,13.03,131000.0,11.6587,11.6676,11.6498,11.6498,131000.0
2009-07-06 10:40:00,13.03,13.09,13.03,13.08,138600.0,11.6498,11.7034,11.6498,11.6945,138600.0
2009-07-06 10:50:00,13.08,13.08,13.05,13.05,138400.0,11.6945,11.6945,11.6676,11.6676,138400.0
2009-07-06 11:00:00,13.05,13.05,13.01,13.01,341600.0,11.6676,11.6676,11.6319,11.6319,341600.0
2009-07-06 11:10:00,13.01,13.04,13.01,13.03,161000.0,11.6319,11.6587,11.6319,11.6498,161000.0
2009-07-06 11:20:00,13.03,13.09,13.02,13.07,370800.0,11.6498,11.7034,11.6408,11.6855,370800.0
2009-07-06 11:30:00,13.07,13.11,13.06,13.1,188000.0,11.6855,11.7213,11.6766,11.7123,188000.0
2009-07-06 11:40:00,13.1,13.11,13.08,13.11,117600.0,11.7123,11.7213,11.6945,11.7213,117600.0
2009-07-06 11:50:00,13.1,13.11,13.06,13.08,176000.0,11.7123,11.7213,11.6766,11.6945,176000.0
2009-07-06 12:00:00,13.08,13.09,13.07,13.09,171200.0,11.6945,11.7034,11.6855,11.7034,171200.0
2009-07-06 12:10:00,13.09,13.14,13.09,13.13,217000.0,11.7034,11.7481,11.7034,11.7392,217000.0
2009-07-06 12:20:00,13.13,13.13,13.09,13.09,91000.0,11.7392,11.7392,11.7034,11.7034,91000.0
2009-07-06 12:30:00,13.09,13.1,13.09,13.1,56000.0,11.7034,11.7123,11.7034,11.7123,56000.0
2009-07-06 12:40:00,13.1,13.11,13.09,13.1,127200.0,11.7123,11.7213,11.7034,11.7123,127200.0
2009-07-06 12:50:00,13.1,13.12,13.09,13.1,144400.0,11.7123,11.7302,11.7034,11.7123,144400.0
2009-07-06 13:00:00,13.1,13.12,13.09,13.11,92400.0,11.7123,11.7302,11.7034,11.7213,92400.0
2009-07-06 13:10:00,13.11,13.13,13.1,13.12,102800.0,11.7213,11.7392,11.7123,11.7302,102800.0
2009-07-06 13:20:00,13.12,13.15,13.12,13.13,105000.0,11.7302,11.7571,11.7302,11.7392,105000.0
2009-07-06 13:30:00,13.13,13.13,13.11,13.11,43800.0,11.7392,11.7392,11.7213,11.7213,43800.0
2009-07-06 13:40:00,13.12,13.13,13.1,13.11,57800.0,11.7302,11.7392,11.7123,11.7213,57800.0
2009-07-06 13:50:00,13.1,13.11,13.1,13.11,62400.0,11.7123,11.7213,11.7123,11.7213,62400.0
2009-07-06 14:00:00,13.11,13.13,13.11,13.12,119200.0,11.7213,11.7392,11.7213,11.7302,119200.0
2009-07-06 14:10:00,13.11,13.13,13.11,13.11,86200.0,11.7213,11.7392,11.7213,11.7213,86200.0
2009-07-06 14:20:00,13.11,13.12,13.1,13.12,88000.0,11.7213,11.7302,11.7123,11.7302,88000.0
2009-07-06 14:30:00,13.11,13.13,13.11,13.12,78400.0,11.7213,11.7392,11.7213,11.7302,78400.0
2009-07-06 14:40:00,13.11,13.13,13.1,13.13,151200.0,11.7213,11.7392,11.7123,11.7392,151200.0
2009-07-06 14:50:00,13.13,13.14,13.11,13.12,286000.0,11.7392,11.7481,11.7213,11.7302,286000.0
2009-07-06 15:00:00,13.12,13.15,13.12,13.15,366000.0,11.7302,11.7571,11.7302,11.7571,366000.0
2009-07-06 15:10:00,13.15,13.17,13.13,13.15,298600.0,11.7571,11.7749,11.7392,11.7571,298600.0
2009-07-06 15:20:00,13.15,13.15,13.12,13.13,293200.0,11.7571,11.7571,11.7302,11.7392,293200.0
2009-07-06 15:30:00,13.13,13.13,13.09,13.12,343400.0,11.7392,11.7392,11.7034,11.7302,343400.0
2009-07-06 15:40:00,13.12,13.2,13.12,13.18,348800.0,11.7302,11.8018,11.7302,11.7839,348800.0
2009-07-06 15:50:00,13.17,13.21,13.16,13.21,552800.0,11.7749,11.8107,11.766,11.8107,552800.0
2009-07-07 09:30:00,13.22,13.25,13.09,13.09,298000.0,11.8196,11.8465,11.7034,11.7034,298000.0
2009-07-07 09:40:00,13.09,13.09,13.02,13.05,370400.0,11.7034,11.7034,11.6408,11.6676,370400.0
2009-07-07 09:50:00,13.05,13.08,13.0,13.01,321000.0,11.6676,11.6945,11.6229,11.6319,321000.0
2009-07-07 10:00:00,13.01,13.01,12.94,12.97,266600.0,11.6319,11.6319,11.5693,11.5961,266600.0
2009-07-07 10:10:00,12.97,12.97,12.9,12.96,590600.0,11.5961,11.5961,11.5335,11.5872,590600.0
2009-07-07 10:20:00,12.96,12.99,12.96,12.97,198800.0,11.5872,11.614,11.5872,11.5961,198800.0
2009-07-07 10:30:00,12.97,12.97,12.95,12.97,156000.0,11.5961,11.5961,11.5782,11.5961,156000.0
2009-07-07 10:40:00,12.96,13.0,12.95,13.0,139200.0,11.5872,11.6229,11.5782,11.6229,139200.0
2009-07-07 10:50:00,12.99,13.03,12.97,13.01,214200.0,11.614,11.6498,11.5961,11.6319,214200.0
2009-07-07 11:00:00,13.01,13.05,12.99,13.05,150000.0,11.6319,11.6676,11.614,11.6676,150000.0
2009-07-07 11:10:00,13.05,13.06,13.04,13.04,192400.0,11.6676,11.6766,11.6587,11.6587,192400.0
2009-07-07 11:20:00,13.05,13.05,13.02,13.02,51800.0,11.6676,11.6676,11.6408,11.6408,51800.0
2009-07-07 11:30:00,13.02,13.02,12.98,12.99,184800.0,11.6408,11.6408,11.6051,11.614,184800.0
2009-07-07 11:40:00,12.99,12.99,12.92,12.95,129200.0,11.614,11.614,11.5514,11.5782,129200.0
2009-07-07 11:50:00,12.95,13.0,12.95,12.99,72000.0,11.5782,11.6229,11.5782,11.614,72000.0
2009-07-07 12:00:00,12.99,12.99,12.97,12.99,68600.0,11.614,11.614,11.5961,11.614,68600.0
2009-07-07 12:10:00,12.98,13.03,12.98,13.03,85000.0,11.6051,11.6498,11.6051,11.6498,85000.0
2009-07-07 12:20:00,13.03,13.03,12.99,12.99,73200.0,11.6498,11.6498,11.614,11.614,73200.0
2009-07-07 12:30:00,12.98,12.99,12.97,12.97,30400.0,11.6051,11.614,11.5961,11.5961,30400.0
2009-07-07 12:40:00,12.97,12.98,12.95,12.98,126400.0,11.5961,11.6051,11.5782,11.6051,126400.0
2009-07-07 12:50:00,12.97,12.99,12.97,12.97,101800.0,11.5961,11.614,11.5961,11.5961,101800.0
2009-07-07 13:00:00,12.97,13.0,12.97,13.0,83800.0,11.5961,11.6229,11.5961,11.6229,83800.0
2009-07-07 13:10:00,13.01,13.03,12.99,12.99,105200.0,11.6319,11.6498,11.614,11.614,105200.0
2009-07-07 13:20:00,12.99,13.01,12.97,12.99,78400.0,11.614,11.6319,11.5961,11.614,78400.0
2009-07-07 13:30:00,12.99,13.01,12.99,12.99,160400.0,11.614,11.6319,11.614,11.614,160400.0
2009-07-07 13:40:00,12.99,13.0,12.97,12.98,70000.0,11.614,11.6229,11.5961,11.6051,70000.0
2009-07-07 13:50:00,12.99,12.99,12.96,12.98,162000.0,11.614,11.614,11.5872,11.6051,162000.0
2009-07-07 14:00:00,12.98,12.99,12.97,12.98,172400.0,11.6051,11.614,11.5961,11.6051,172400.0
2009-07-07 14:10:00,12.98,12.99,12.95,12.97,250200.0,11.6051,11.614,11.5782,11.5961,250200.0
2009-07-07 14:20:00,12.97,12.99,12.96,12.97,155200.0,11.5961,11.614,11.5872,11.5961,155200.0
2009-07-07 14:30:00,12.97,12.99,12.96,12.97,222200.0,11.5961,11.614,11.5872,11.5961,222200.0
2009-07-07 14:40:00,12.97,13.0,12.96,12.96,192600.0,11.5961,11.6229,11.5872,11.5872,192600.0
2009-07-07 14:50:00,12.95,12.96,12.93,12.94,174800.0,11.5782,11.5872,11.5604,11.5693,174800.0
2009-07-07 15:00:00,12.94,12.95,12.92,12.93,238400.0,11.5693,11.5782,11.5514,11.5604,238400.0
2009-07-07 15:10:00,12.93,12.94,12.91,12.94,204800.0,11.5604,11.5693,11.5425,11.5693,204800.0
2009-07-07 15:20:00,12.93,12.96,12.91,12.95,185200.0,11.5604,11.5872,11.5425,11.5782,185200.0
2009-07-07 15:30:00,12.95,12.97,12.93,12.93,201600.0,11.5782,11.5961,11.5604,11.5604,201600.0
2009-07-07 15:40:00,12.94,12.94,12.88,12.92,662800.0,11.5693,11.5693,11.5157,11.5514,662800.0
2009-07-07 15:50:00,12.92,12.93,12.87,12.88,980400.0,11.5514,11.5604,11.5067,11.5157,980400.0
2009-07-08 09:30:00,13.02,13.22,12.8,12.8,439600.0,11.6408,11.8196,11.4441,11.4441,439600.0
2009-07-08 09:40:00,12.8,12.9,12.76,12.81,342400.0,11.4441,11.5335,11.4084,11.4531,342400.0
2009-07-08 09:50:00,12.81,12.86,12.72,12.73,290800.0,11.4531,11.4978,11.3726,11.3815,290800.0
2009-07-08 10:00:00,12.74,12.82,12.74,12.81,294800.0,11.3905,11.462,11.3905,11.4531,294800.0
2009-07-08 10:10:00,12.81,12.84,12.76,12.84,215400.0,11.4531,11.4799,11.4084,11.4799,215400.0
2009-07-08 10:20:00,12.84,12.86,12.77,12.79,166200.0,11.4799,11.4978,11.4173,11.4352,166200.0
2009-07-08 10:30:00,12.79,12.79,12.71,12.71,213200.0,11.4352,11.4352,11.3637,11.3637,213200.0
2009-07-08 10:40:00,12.72,12.76,12.67,12.73,222600.0,11.3726,11.4084,11.3279,11.3815,222600.0
2009-07-08 10:50:00,12.73,12.74,12.72,12.72,121200.0,11.3815,11.3905,11.3726,11.3726,121200.0
2009-07-08 11:00:00,12.72,12.73,12.63,12.65,363400.0,11.3726,11.3815,11.2921,11.31,363400.0
2009-07-08 11:10:00,12.65,12.7,12.64,12.64,469200.0,11.31,11.3547,11.3011,11.3011,469200.0
2009-07-08 11:20:00,12.64,12.65,12.6,12.64,269800.0,11.3011,11.31,11.2653,11.3011,269800.0
2009-07-08 11:30:00,12.65,12.69,12.63,12.67,92400.0,11.31,11.3458,11.2921,11.3279,92400.0
2009-07-08 11:40:00,12.67,12.69,12.63,12.65,297400.0,11.3279,11.3458,11.2921,11.31,297400.0
2009-07-08 11:50:00,12.65,12.65,12.57,12.61,307600.0,11.31,11.31,11.2385,11.2743,307600.0
2009-07-08 12:00:00,12.61,12.62,12.58,12.61,198600.0,11.2743,11.2832,11.2474,11.2743,198600.0
2009-07-08 12:10:00,12.61,12.61,12.59,12.6,125000.0,11.2743,11.2743,11.2564,11.2653,125000.0
2009-07-08 12:20:00,12.6,12.61,12.57,12.58,151400.0,11.2653,11.2743,11.2385,11.2474,151400.0
2009-07-08 12:30:00,12.57,12.6,12.56,12.57,173200.0,11.2385,11.2653,11.2295,11.2385,173200.0
2009-07-08 12:40:00,12.56,12.62,12.56,12.61,131600.0,11.2295,11.2832,11.2295,11.2743,131600.0
2009-07-08 12:50:00,12.61,12.63,12.6,12.62,200600.0,11.2743,11.2921,11.2653,11.2832,200600.0
2009-07-08 13:00:00,12.61,12.68,12.58,12.65,226600.0,11.2743,11.3368,11.2474,11.31,226600.0
2009-07-08 13:10:00,12.64,12.67,12.63,12.67,350400.0,11.3011,11.3279,11.2921,11.3279,350400.0
2009-07-08 13:20:00,12.67,12.74,12.67,12.74,549800.0,11.3279,11.3905,11.3279,11.3905,549800.0
2009-07-08 13:30:00,12.73,12.74,12.68,12.68,362600.0,11.3815,11.3905,11.3368,11.3368,362600.0
2009-07-08 13:40:00,12.68,12.73,12.67,12.7,393400.0,11.3368,11.3815,11.3279,11.3547,393400.0
2009-07-08 13:50:00,12.7,12.7,12.67,12.68,118600.0,11.3547,11.3547,11.3279,11.3368,118600.0
2009-07-08 14:00:00,12.68,12.71,12.67,12.68,171400.0,11.3368,11.3637,11.3279,11.3368,171400.0
2009-07-08 14:10:00,12.68,12.68,12.62,12.62,211600.0,11.3368,11.3368,11.2832,11.2832,211600.0
2009-07-08 14:20:00,12.62,12.66,12.59,12.63,152000.0,11.2832,11.319,11.2564,11.2921,152000.0
2009-07-08 14:30:00,12.62,12.67,12.58,12.67,144600.0,11.2832,11.3279,11.2474,11.3279,144600.0
2009-07-08 14:40:00,12.67,12.67,12.61,12.61,79400.0,11.3279,11.3279,11.2743,11.2743,79400.0
2009-07-08 14:50:00,12.62,12.69,12.62,12.69,136400.0,11.2832,11.3458,11.2832,11.3458,136400.0
2009-07-08 15:00:00,12.69,12.72,12.65,12.69,202200.0,11.3458,11.3726,11.31,11.3458,202200.0
2009-07-08 15:10:00,12.69,12.74,12.69,12.72,306800.0,11.3458,11.3905,11.3458,11.3726,306800.0
2009-07-08 15:20:00,12.72,12.75,12.67,12.69,216600.0,11.3726,11.3994,11.3279,11.3458,216600.0
2009-07-08 15:30:00,12.7,12.75,12.69,12.74,323600.0,11.3547,11.3994,11.3458,11.3905,323600.0
2009-07-08 15:40:00,12.74,12.83,12.74,12.78,600000.0,11.3905,11.4709,11.3905,11.4262,600000.0
2009-07-08 15:50:00,12.78,12.79,12.74,12.78,705600.0,11.4262,11.4352,11.3905,11.4262,705600.0
2009-07-09 09:30:00,12.8,12.85,12.61,12.61,359400.0,11.4441,11.4888,11.2743,11.2743,359400.0
2009-07-09 09:40:00,12.6,12.64,12.51,12.63,376200.0,11.2653,11.3011,11.1848,11.2921,376200.0
2009-07-09 09:50:00,12.63,12.64,12.59,12.63,235600.0,11.2921,11.3011,11.2564,11.2921,235600.0
2009-07-09 10:00:00,12.63,12.66,12.58,12.63,502000.0,11.2921,11.319,11.2474,11.2921,502000.0
2009-07-09 10:10:00,12.63,12.7,12.63,12.66,272000.0,11.2921,11.3547,11.2921,11.319,272000.0
2009-07-09 10:20:00,12.66,12.69,12.63,12.67,243600.0,11.319,11.3458,11.2921,11.3279,243600.0
2009-07-09 10:30:00,12.67,12.73,12.65,12.7,274200.0,11.3279,11.3815,11.31,11.3547,274200.0
2009-07-09 10:40:00,12.71,12.74,12.7,12.7,121000.0,11.3637,11.3905,11.3547,11.3547,121000.0
2009-07-09 10:50:00,12.7,12.72,12.68,12.7,265800.0,11.3547,11.3726,11.3368,11.3547,265800.0
2009-07-09 11:00:00,12.7,12.71,12.63,12.64,142400.0,11.3547,11.3637,11.2921,11.3011,142400.0
2009-07-09 11:10:00,12.65,12.69,12.65,12.67,81400.0,11.31,11.3458,11.31,11.3279,81400.0
2009-07-09 11:20:00,12.67,12.74,12.67,12.72,434600.0,11.3279,11.3905,11.3279,11.3726,434600.0
2009-07-09 11:30:00,12.72,12.76,12.7,12.76,207200.0,11.3726,11.4084,11.3547,11.4084,207200.0
2009-07-09 11:40:00,12.76,12.78,12.74,12.74,130400.0,11.4084,11.4262,11.3905,11.3905,130400.0
2009-07-09 11:50:00,12.74,12.78,12.74,12.74,108600.0,11.3905,11.4262,11.3905,11.3905,108600.0
2009-07-09 12:00:00,12.74,12.74,12.71,12.73,134200.0,11.3905,11.3905,11.3637,11.3815,134200.0
2009-07-09 12:10:00,12.72,12.73,12.72,12.72,87800.0,11.3726,11.3815,11.3726,11.3726,87800.0
2009-07-09 12:20:00,12.72,12.74,12.72,12.72,157000.0,11.3726,11.3905,11.3726,11.3726,157000.0
2009-07-09 12:30:00,12.73,12.74,12.7,12.72,139400.0,11.3815,11.3905,11.3547,11.3726,139400.0
2009-07-09 12:40:00,12.72,12.72,12.69,12.72,202800.0,11.3726,11.3726,11.3458,11.3726,202800.0
2009-07-09 12:50:00,12.72,12.74,12.71,12.73,336800.0,11.3726,11.3905,11.3637,11.3815,336800.0
2009-07-09 13:00:00,12.73,12.75,12.71,12.73,213400.0,11.3815,11.3994,11.3637,11.3815,213400.0
2009-07-09 13:10:00,12.74,12.79,12.72,12.73,350000.0,11.3905,11.4352,11.3726,11.3815,350000.0
2009-07-09 13:20:00,12.73,12.74,12.7,12.73,241200.0,11.3815,11.3905,11.3547,11.3815,241200.0
2009-07-09 13:30:00,12.74,12.74,12.7,12.71,273200.0,11.3905,11.3905,11.3547,11.3637,273200.0
2009-07-09 13:40:00,12.71,12.74,12.7,12.71,139000.0,11.3637,11.3905,11.3547,11.3637,139000.0
2009-07-09 13:50:00,12.71,12.72,12.68,12.7,179600.0,11.3637,11.3726,11.3368,11.3547,179600.0
2009-07-09 14:00:00,12.7,12.71,12.68,12.7,152400.0,11.3547,11.3637,11.3368,11.3547,152400.0
2009-07-09 14:10:00,12.71,12.75,12.7,12.74,170200.0,11.3637,11.3994,11.3547,11.3905,170200.0
2009-07-09 14:20:00,12.74,12.75,12.72,12.74,192800.0,11.3905,11.3994,11.3726,11.3905,192800.0
2009-07-09 14:30:00,12.74,12.77,12.74,12.76,169000.0,11.3905,11.4173,11.3905,11.4084,169000.0
2009-07-09 14:40:00,12.76,12.76,12.72,12.74,101200.0,11.4084,11.4084,11.3726,11.3905,101200.0
2009-07-09 14:50:00,12.74,12.78,12.74,12.77,126600.0,11.3905,11.4262,11.3905,11.4173,126600.0
2009-07-09 15:00:00,12.77,12.77,12.72,12.74,176800.0,11.4173,11.4173,11.3726,11.3905,176800.0
2009-07-09 15:10:00,12.73,12.77,12.73,12.77,119200.0,11.3815,11.4173,11.3815,11.4173,119200.0
2009-07-09 15:20:00,12.77,12.79,12.74,12.75,246800.0,11.4173,11.4352,11.3905,11.3994,246800.0
2009-07-09 15:30:00,12.75,12.76,12.71,12.72,200800.0,11.3994,11.4084,11.3637,11.3726,200800.0
2009-07-09 15:40:00,12.73,12.78,12.72,12.75,201200.0,11.3815,11.4262,11.3726,11.3994,201200.0
2009-07-09 15:50:00,12.76,12.76,12.71,12.73,449800.0,11.4084,11.4084,11.3637,11.3815,449800.0
2009-07-10 09:30:00,12.83,13.23,12.74,13.23,1027200.0,11.4709,11.8286,11.3905,11.8286,1027200.0
2009-07-10 09:40:00,13.24,13.45,13.19,13.42,1139200.0,11.8375,12.0253,11.7928,11.9985,1139200.0
2009-07-10 09:50:00,13.42,13.45,13.25,13.3,808000.0,11.9985,12.0253,11.8465,11.8912,808000.0
2009-07-10 10:00:00,13.29,13.33,13.23,13.26,522000.0,11.8822,11.918,11.8286,11.8554,522000.0
2009-07-10 10:10:00,13.27,13.38,13.27,13.35,493600.0,11.8643,11.9627,11.8643,11.9359,493600.0
2009-07-10 10:20:00,13.35,13.37,13.33,13.34,368000.0,11.9359,11.9537,11.918,11.9269,368000.0
2009-07-10 10:30:00,13.33,13.34,13.26,13.27,415200.0,11.918,11.9269,11.8554,11.8643,415200.0
2009-07-10 10:40:00,13.27,13.27,13.19,13.27,414400.0,11.8643,11.8643,11.7928,11.8643,414400.0
2009-07-10 10:50:00,13.27,13.29,13.2,13.26,425600.0,11.8643,11.8822,11.8018,11.8554,425600.0
2009-07-10 11:00:00,13.26,13.26,13.15,13.22,298200.0,11.8554,11.8554,11.7571,11.8196,298200.0
2009-07-10 11:10:00,13.21,13.23,13.15,13.17,255200.0,11.8107,11.8286,11.7571,11.7749,255200.0
2009-07-10 11:20:00,13.18,13.18,13.1,13.13,203800.0,11.7839,11.7839,11.7123,11.7392,203800.0
2009-07-10 11:30:00,13.13,13.15,13.08,13.15,238400.0,11.7392,11.7571,11.6945,11.7571,238400.0
2009-07-10 11:40:00,13.14,13.2,13.13,13.18,189400.0,11.7481,11.8018,11.7392,11.7839,189400.0
2009-07-10 11:50:00,13.19,13.21,13.17,13.18,113400.0,11.7928,11.8107,11.7749,11.7839,113400.0
2009-07-10 12:00:00,13.18,13.21,13.17,13.2,89600.0,11.7839,11.8107,11.7749,11.8018,89600.0
2009-07-10 12:10:00,13.2,13.21,13.2,13.21,65200.0,11.8018,11.8107,11.8018,11.8107,65200.0
2009-07-10 12:20:00,13.21,13.21,13.16,13.2,119600.0,11.8107,11.8107,11.766,11.8018,119600.0
2009-07-10 12:30:00,13.2,13.24,13.17,13.23,83800.0,11.8018,11.8375,11.7749,11.8286,83800.0
2009-07-10 12:40:00,13.24,13.26,13.22,13.24,144000.0,11.8375,11.8554,11.8196,11.8375,144000.0
2009-07-10 12:50:00,13.24,13.24,13.21,13.22,99600.0,11.8375,11.8375,11.8107,11.8196,99600.0
2009-07-10 13:00:00,13.22,13.26,13.22,13.25,309400.0,11.8196,11.8554,11.8196,11.8465,309400.0
2009-07-10 13:10:00,13.24,13.26,13.22,13.24,98400.0,11.8375,11.8554,11.8196,11.8375,98400.0
2009-07-10 13:20:00,13.24,13.24,13.2,13.21,99600.0,11.8375,11.8375,11.8018,11.8107,99600.0
2009-07-10 13:30:00,13.21,13.22,13.2,13.22,61400.0,11.8107,11.8196,11.8018,11.8196,61400.0
2009-07-10 13:40:00,13.22,13.23,13.21,13.22,126800.0,11.8196,11.8286,11.8107,11.8196,126800.0
2009-07-10 13:50:00,13.22,13.25,13.21,13.24,204200.0,11.8196,11.8465,11.8107,11.8375,204200.0
2009-07-10 14:00:00,13.24,13.24,13.21,13.21,121000.0,11.8375,11.8375,11.8107,11.8107,121000.0
2009-07-10 14:10:00,13.21,13.24,13.21,13.22,105400.0,11.8107,11.8375,11.8107,11.8196,105400.0
2009-07-10 14:20:00,13.23,13.23,13.19,13.21,105400.0,11.8286,11.8286,11.7928,11.8107,105400.0
2009-07-10 14:30:00,13.21,13.24,13.21,13.21,131400.0,11.8107,11.8375,11.8107,11.8107,131400.0
2009-07-10 14:40:00,13.21,13.24,13.21,13.23,181000.0,11.8107,11.8375,11.8107,11.8286,181000.0
2009-07-10 14:50:00,13.23,13.24,13.19,13.19,260600.0,11.8286,11.8375,11.7928,11.7928,260600.0
2009-07-10 15:00:00,13.2,13.22,13.18,13.18,325400.0,11.8018,11.8196,11.7839,11.7839,325400.0
2009-07-10 15:10:00,13.19,13.23,13.19,13.22,228800.0,11.7928,11.8286,11.7928,11.8196,228800.0
2009-07-10 15:20:00,13.22,13.23,13.21,13.21,350000.0,11.8196,11.8286,11.8107,11.8107,350000.0
2009-07-10 15:30:00,13.21,13.22,13.2,13.22,358600.0,11.8107,11.8196,11.8018,11.8196,358600.0
2009-07-10 15:40:00,13.22,13.24,13.2,13.22,388200.0,11.8196,11.8375,11.8018,11.8196,388200.0
2009-07-10 15:50:00,13.22,13.24,13.21,13.21,879600.0,11.8196,11.8375,11.8107,11.8107,879600.0
2009-07-13 09:30:00,13.27,13.33,13.09,13.12,395200.0,11.8643,11.918,11.7034,11.7302,395200.0
2009-07-13 09:40:00,13.12,13.15,13.06,13.12,206800.0,11.7302,11.7571,11.6766,11.7302,206800.0
2009-07-13 09:50:00,13.12,13.12,12.98,13.02,156800.0,11.7302,11.7302,11.6051,11.6408,156800.0
2009-07-13 10:00:00,13.03,13.03,12.95,12.99,194200.0,11.6498,11.6498,11.5782,11.614,194200.0
2009-07-13 10:10:00,12.99,13.05,12.95,13.05,257200.0,11.614,11.6676,11.5782,11.6676,257200.0
2009-07-13 10:20:00,13.05,13.12,13.02,13.12,138200.0,11.6676,11.7302,11.6408,11.7302,138200.0
2009-07-13 10:30:00,13.12,13.2,13.12,13.18,172200.0,11.7302,11.8018,11.7302,11.7839,172200.0
2009-07-13 10:40:00,13.17,13.2,13.13,13.15,246200.0,11.7749,11.8018,11.7392,11.7571,246200.0
2009-07-13 10:50:00,13.15,13.24,13.13,13.24,117400.0,11.7571,11.8375,11.7392,11.8375,117400.0
2009-07-13 11:00:00,13.24,13.28,13.21,13.26,254800.0,11.8375,11.8733,11.8107,11.8554,254800.0
2009-07-13 11:10:00,13.26,13.29,13.26,13.29,120200.0,11.8554,11.8822,11.8554,11.8822,120200.0
2009-07-13 11:20:00,13.29,13.32,13.29,13.3,127200.0,11.8822,11.909,11.8822,11.8912,127200.0
2009-07-13 11:30:00,13.3,13.4,13.3,13.37,179000.0,11.8912,11.9806,11.8912,11.9537,179000.0
2009-07-13 11:40:00,13.37,13.42,13.35,13.36,141000.0,11.9537,11.9985,11.9359,11.9448,141000.0
2009-07-13 11:50:00,13.37,13.38,13.35,13.37,64600.0,11.9537,11.9627,11.9359,11.9537,64600.0
2009-07-13 12:00:00,13.37,13.38,13.34,13.36,200800.0,11.9537,11.9627,11.9269,11.9448,200800.0
2009-07-13 12:10:00,13.35,13.36,13.33,13.34,70600.0,11.9359,11.9448,11.918,11.9269,70600.0
2009-07-13 12:20:00,13.34,13.36,13.31,13.36,62600.0,11.9269,11.9448,11.9001,11.9448,62600.0
2009-07-13 12:30:00,13.36,13.36,13.33,13.36,44800.0,11.9448,11.9448,11.918,11.9448,44800.0
2009-07-13 12:40:00,13.36,13.4,13.34,13.4,191400.0,11.9448,11.9806,11.9269,11.9806,191400.0
2009-07-13 12:50:00,13.4,13.4,13.37,13.37,201800.0,11.9806,11.9806,11.9537,11.9537,201800.0
2009-07-13 13:00:00,13.37,13.38,13.36,13.38,77400.0,11.9537,11.9627,11.9448,11.9627,77400.0
2009-07-13 13:10:00,13.38,13.42,13.37,13.4,118000.0,11.9627,11.9985,11.9537,11.9806,118000.0
2009-07-13 13:20:00,13.4,13.42,13.39,13.41,175800.0,11.9806,11.9985,11.9716,11.9895,175800.0
2009-07-13 13:30:00,13.4,13.43,13.39,13.4,319600.0,11.9806,12.0074,11.9716,11.9806,319600.0
2009-07-13 13:40:00,13.4,13.42,13.4,13.4,104000.0,11.9806,11.9985,11.9806,11.9806,104000.0
2009-07-13 13:50:00,13.4,13.43,13.4,13.4,172600.0,11.9806,12.0074,11.9806,11.9806,172600.0
2009-07-13 14:00:00,13.41,13.42,13.39,13.4,71200.0,11.9895,11.9985,11.9716,11.9806,71200.0
2009-07-13 14:10:00,13.4,13.42,13.4,13.4,137800.0,11.9806,11.9985,11.9806,11.9806,137800.0
2009-07-13 14:20:00,13.4,13.45,13.4,13.41,179000.0,11.9806,12.0253,11.9806,11.9895,179000.0
2009-07-13 14:30:00,13.41,13.43,13.4,13.41,527000.0,11.9895,12.0074,11.9806,11.9895,527000.0
2009-07-13 14:40:00,13.41,13.43,13.4,13.42,125400.0,11.9895,12.0074,11.9806,11.9985,125400.0
2009-07-13 14:50:00,13.42,13.44,13.4,13.43,235400.0,11.9985,12.0163,11.9806,12.0074,235400.0
2009-07-13 15:00:00,13.42,13.44,13.41,13.42,104600.0,11.9985,12.0163,11.9895,11.9985,104600.0
2009-07-13 15:10:00,13.42,13.45,13.4,13.43,208400.0,11.9985,12.0253,11.9806,12.0074,208400.0
2009-07-13 15:20:00,13.43,13.44,13.41,13.42,151000.0,12.0074,12.0163,11.9895,11.9985,151000.0
2009-07-13 15:30:00,13.42,13.45,13.42,13.44,286800.0,11.9985,12.0253,11.9985,12.0163,286800.0
2009-07-13 15:40:00,13.44,13.47,13.44,13.45,247400.0,12.0163,12.0432,12.0163,12.0253,247400.0
2009-07-13 15:50:00,13.46,13.51,13.44,13.49,1060200.0,12.0342,12.0789,12.0163,12.061,1060200.0
2009-07-14 09:30:00,13.68,13.68,13.45,13.49,618000.0,12.2309,12.2309,12.0253,12.061,618000.0
2009-07-14 09:40:00,13.49,13.52,13.43,13.49,490600.0,12.061,12.0879,12.0074,12.061,490600.0
2009-07-14 09:50:00,13.49,13.53,13.47,13.49,192600.0,12.061,12.0968,12.0432,12.061,192600.0
2009-07-14 10:00:00,13.51,13.56,13.49,13.54,231800.0,12.0789,12.1236,12.061,12.1057,231800.0
2009-07-14 10:10:00,13.53,13.55,13.49,13.49,152000.0,12.0968,12.1147,12.061,12.061,152000.0
2009-07-14 10:20:00,13.49,13.52,13.47,13.52,285600.0,12.061,12.0879,12.0432,12.0879,285600.0
2009-07-14 10:30:00,13.53,13.56,13.5,13.54,332800.0,12.0968,12.1236,12.07,12.1057,332800.0
2009-07-14 10:40:00,13.54,13.56,13.53,13.55,320800.0,12.1057,12.1236,12.0968,12.1147,320800.0
2009-07-14 10:50:00,13.55,13.56,13.53,13.55,224000.0,12.1147,12.1236,12.0968,12.1147,224000.0
2009-07-14 11:00:00,13.55,13.57,13.54,13.56,96400.0,12.1147,12.1326,12.1057,12.1236,96400.0
2009-07-14 11:10:00,13.56,13.6,13.55,13.57,148400.0,12.1236,12.1594,12.1147,12.1326,148400.0
2009-07-14 11:20:00,13.58,13.6,13.56,13.58,77200.0,12.1415,12.1594,12.1236,12.1415,77200.0
2009-07-14 11:30:00,13.58,13.63,13.56,13.62,263000.0,12.1415,12.1862,12.1236,12.1773,263000.0
2009-07-14 11:40:00,13.62,13.63,13.61,13.62,73600.0,12.1773,12.1862,12.1683,12.1773,73600.0
2009-07-14 11:50:00,13.62,13.63,13.62,13.62,72800.0,12.1773,12.1862,12.1773,12.1773,72800.0
2009-07-14 12:00:00,13.62,13.62,13.6,13.6,101400.0,12.1773,12.1773,12.1594,12.1594,101400.0
2009-07-14 12:10:00,13.6,13.61,13.6,13.61,54400.0,12.1594,12.1683,12.1594,12.1683,54400.0
2009-07-14 12:20:00,13.6,13.61,13.54,13.56,196200.0,12.1594,12.1683,12.1057,12.1236,196200.0
2009-07-14 12:30:00,13.56,13.58,13.54,13.55,175800.0,12.1236,12.1415,12.1057,12.1147,175800.0
2009-07-14 12:40:00,13.56,13.61,13.54,13.6,98200.0,12.1236,12.1683,12.1057,12.1594,98200.0
2009-07-14 12:50:00,13.6,13.63,13.59,13.61,219400.0,12.1594,12.1862,12.1504,12.1683,219400.0
2009-07-14 13:00:00,13.61,13.64,13.6,13.62,91600.0,12.1683,12.1951,12.1594,12.1773,91600.0
2009-07-14 13:10:00,13.62,13.62,13.6,13.6,92200.0,12.1773,12.1773,12.1594,12.1594,92200.0
2009-07-14 13:20:00,13.6,13.61,13.6,13.6,49200.0,12.1594,12.1683,12.1594,12.1594,49200.0
2009-07-14 13:30:00,13.6,13.61,13.59,13.6,100400.0,12.1594,12.1683,12.1504,12.1594,100400.0
2009-07-14 13:40:00,13.6,13.62,13.6,13.6,58200.0,12.1594,12.1773,12.1594,12.1594,58200.0
2009-07-14 13:50:00,13.61,13.61,13.59,13.59,81000.0,12.1683,12.1683,12.1504,12.1504,81000.0
2009-07-14 14:00:00,13.59,13.59,13.56,13.59,106000.0,12.1504,12.1504,12.1236,12.1504,106000.0
2009-07-14 14:10:00,13.59,13.6,13.57,13.59,112800.0,12.1504,12.1594,12.1326,12.1504,112800.0
2009-07-14 14:20:00,13.59,13.62,13.59,13.61,107000.0,12.1504,12.1773,12.1504,12.1683,107000.0
2009-07-14 14:30:00,13.61,13.63,13.59,13.63,82600.0,12.1683,12.1862,12.1504,12.1862,82600.0
2009-07-14 14:40:00,13.63,13.65,13.62,13.62,134800.0,12.1862,12.2041,12.1773,12.1773,134800.0
2009-07-14 14:50:00,13.62,13.65,13.61,13.65,337200.0,12.1773,12.2041,12.1683,12.2041,337200.0
2009-07-14 15:00:00,13.65,13.67,13.61,13.62,402400.0,12.2041,12.222,12.1683,12.1773,402400.0
2009-07-14 15:10:00,13.62,13.65,13.62,13.62,160200.0,12.1773,12.2041,12.1773,12.1773,160200.0
2009-07-14 15:20:00,13.62,13.62,13.57,13.57,388200.0,12.1773,12.1773,12.1326,12.1326,388200.0
2009-07-14 15:30:00,13.58,13.6,13.56,13.6,461000.0,12.1415,12.1594,12.1236,12.1594,461000.0
2009-07-14 15:40:00,13.6,13.63,13.58,13.58,451800.0,12.1594,12.1862,12.1415,12.1415,451800.0
2009-07-14 15:50:00,13.57,13.61,13.56,13.59,523600.0,12.1326,12.1683,12.1236,12.1504,523600.0
2009-07-15 09:30:00,13.78,13.83,13.65,13.8,328200.0,12.3203,12.365,12.2041,12.3382,328200.0
2009-07-15 09:40:00,13.81,13.93,13.8,13.9,351000.0,12.3471,12.4544,12.3382,12.4276,351000.0
2009-07-15 09:50:00,13.91,13.96,13.86,13.9,491200.0,12.4365,12.4812,12.3918,12.4276,491200.0
2009-07-15 10:00:00,13.9,13.95,13.88,13.93,233800.0,12.4276,12.4723,12.4097,12.4544,233800.0
2009-07-15 10:10:00,13.94,13.94,13.9,13.93,117400.0,12.4634,12.4634,12.4276,12.4544,117400.0
2009-07-15 10:20:00,13.93,14.0,13.93,13.99,200200.0,12.4544,12.517,12.4544,12.5081,200200.0
2009-07-15 10:30:00,13.99,14.04,13.99,14.03,210200.0,12.5081,12.5528,12.5081,12.5438,210200.0
2009-07-15 10:40:00,14.03,14.06,14.02,14.06,229400.0,12.5438,12.5707,12.5349,12.5707,229400.0
2009-07-15 10:50:00,14.06,14.08,14.02,14.03,479000.0,12.5707,12.5885,12.5349,12.5438,479000.0
2009-07-15 11:00:00,14.03,14.03,14.0,14.02,429400.0,12.5438,12.5438,12.517,12.5349,429400.0
2009-07-15 11:10:00,14.02,14.02,13.99,14.01,106400.0,12.5349,12.5349,12.5081,12.526,106400.0
2009-07-15 11:20:00,14.02,14.05,14.01,14.03,256400.0,12.5349,12.5617,12.526,12.5438,256400.0
2009-07-15 11:30:00,14.03,14.04,14.01,14.04,217800.0,12.5438,12.5528,12.526,12.5528,217800.0
2009-07-15 11:40:00,14.04,14.05,14.03,14.04,145200.0,12.5528,12.5617,12.5438,12.5528,145200.0
2009-07-15 11:50:00,14.04,14.06,14.03,14.05,146000.0,12.5528,12.5707,12.5438,12.5617,146000.0
2009-07-15 12:00:00,14.05,14.05,14.01,14.05,161600.0,12.5617,12.5617,12.526,12.5617,161600.0
2009-07-15 12:10:00,14.05,14.06,14.04,14.05,171400.0,12.5617,12.5707,12.5528,12.5617,171400.0
2009-07-15 12:20:00,14.05,14.05,14.04,14.05,53400.0,12.5617,12.5617,12.5528,12.5617,53400.0
2009-07-15 12:30:00,14.04,14.05,14.03,14.04,106200.0,12.5528,12.5617,12.5438,12.5528,106200.0
2009-07-15 12:40:00,14.04,14.06,14.03,14.04,126000.0,12.5528,12.5707,12.5438,12.5528,126000.0
2009-07-15 12:50:00,14.04,14.05,14.03,14.04,57600.0,12.5528,12.5617,12.5438,12.5528,57600.0
2009-07-15 13:00:00,14.04,14.05,14.03,14.03,48600.0,12.5528,12.5617,12.5438,12.5438,48600.0
2009-07-15 13:10:00,14.03,14.04,13.99,14.01,101400.0,12.5438,12.5528,12.5081,12.526,101400.0
2009-07-15 13:20:00,14.02,14.04,14.02,14.03,164200.0,12.5349,12.5528,12.5349,12.5438,164200.0
2009-07-15 13:30:00,14.03,14.03,14.02,14.03,74000.0,12.5438,12.5438,12.5349,12.5438,74000.0
2009-07-15 13:40:00,14.03,14.04,14.03,14.03,112000.0,12.5438,12.5528,12.5438,12.5438,112000.0
2009-07-15 13:50:00,14.03,14.03,13.99,14.0,188200.0,12.5438,12.5438,12.5081,12.517,188200.0
2009-07-15 14:00:00,13.99,14.0,13.97,13.97,367000.0,12.5081,12.517,12.4902,12.4902,367000.0
2009-07-15 14:10:00,13.97,13.99,13.97,13.97,142800.0,12.4902,12.5081,12.4902,12.4902,142800.0
2009-07-15 14:20:00,13.97,13.99,13.96,13.97,181600.0,12.4902,12.5081,12.4812,12.4902,181600.0
2009-07-15 14:30:00,13.98,13.99,13.95,13.95,316400.0,12.4991,12.5081,12.4723,12.4723,316400.0
2009-07-15 14:40:00,13.95,13.96,13.94,13.96,373000.0,12.4723,12.4812,12.4634,12.4812,373000.0
2009-07-15 14:50:00,13.96,13.96,13.94,13.96,259600.0,12.4812,12.4812,12.4634,12.4812,259600.0
2009-07-15 15:00:00,13.96,13.97,13.95,13.97,223200.0,12.4812,12.4902,12.4723,12.4902,223200.0
2009-07-15 15:10:00,13.97,13.98,13.96,13.97,363600.0,12.4902,12.4991,12.4812,12.4902,363600.0
2009-07-15 15:20:00,13.97,13.97,13.91,13.92,339800.0,12.4902,12.4902,12.4365,12.4455,339800.0
2009-07-15 15:30:00,13.91,13.96,13.91,13.96,292600.0,12.4365,12.4812,12.4365,12.4812,292600.0
2009-07-15 15:40:00,13.96,13.97,13.94,13.96,324800.0,12.4812,12.4902,12.4634,12.4812,324800.0
2009-07-15 15:50:00,13.96,13.97,13.92,13.96,1132800.0,12.4812,12.4902,12.4455,12.4812,1132800.0
2009-07-16 09:30:00,13.97,13.99,13.8,13.89,368600.0,12.4902,12.5081,12.3382,12.4187,368600.0
2009-07-16 09:40:00,13.92,13.98,13.88,13.96,293200.0,12.4455,12.4991,12.4097,12.4812,293200.0
2009-07-16 09:50:00,13.96,14.04,13.96,13.99,375200.0,12.4812,12.5528,12.4812,12.5081,375200.0
2009-07-16 10:00:00,13.99,14.0,13.95,14.0,183000.0,12.5081,12.517,12.4723,12.517,183000.0
2009-07-16 10:10:00,14.0,14.05,13.97,14.03,233800.0,12.517,12.5617,12.4902,12.5438,233800.0
2009-07-16 10:20:00,14.03,14.08,14.0,14.07,304800.0,12.5438,12.5885,12.517,12.5796,304800.0
2009-07-16 10:30:00,14.06,14.12,14.05,14.1,330400.0,12.5707,12.6243,12.5617,12.6064,330400.0
2009-07-16 10:40:00,14.1,14.13,14.09,14.09,162200.0,12.6064,12.6332,12.5975,12.5975,162200.0
2009-07-16 10:50:00,14.09,14.11,14.06,14.06,129400.0,12.5975,12.6154,12.5707,12.5707,129400.0
2009-07-16 11:00:00,14.06,14.12,14.06,14.1,83400.0,12.5707,12.6243,12.5707,12.6064,83400.0
2009-07-16 11:10:00,14.1,14.1,14.06,14.08,156800.0,12.6064,12.6064,12.5707,12.5885,156800.0
2009-07-16 11:20:00,14.08,14.08,14.03,14.03,125200.0,12.5885,12.5885,12.5438,12.5438,125200.0
2009-07-16 11:30:00,14.03,14.04,14.01,14.03,183400.0,12.5438,12.5528,12.526,12.5438,183400.0
2009-07-16 11:40:00,14.03,14.08,14.03,14.08,159800.0,12.5438,12.5885,12.5438,12.5885,159800.0
2009-07-16 11:50:00,14.07,14.11,14.06,14.1,119600.0,12.5796,12.6154,12.5707,12.6064,119600.0
2009-07-16 12:00:00,14.1,14.1,14.04,14.05,100200.0,12.6064,12.6064,12.5528,12.5617,100200.0
2009-07-16 12:10:00,14.05,14.05,14.03,14.03,96200.0,12.5617,12.5617,12.5438,12.5438,96200.0
2009-07-16 12:20:00,14.03,14.04,14.02,14.02,65000.0,12.5438,12.5528,12.5349,12.5349,65000.0
2009-07-16 12:30:00,14.02,14.02,14.0,14.01,114200.0,12.5349,12.5349,12.517,12.526,114200.0
2009-07-16 12:40:00,14.02,14.03,14.01,14.03,71600.0,12.5349,12.5438,12.526,12.5438,71600.0
2009-07-16 12:50:00,14.02,14.03,14.02,14.03,75400.0,12.5349,12.5438,12.5349,12.5438,75400.0
2009-07-16 13:00:00,14.03,14.04,14.0,14.01,102000.0,12.5438,12.5528,12.517,12.526,102000.0
2009-07-16 13:10:00,14.01,14.04,14.01,14.03,92800.0,12.526,12.5528,12.526,12.5438,92800.0
2009-07-16 13:20:00,14.03,14.04,14.01,14.01,105800.0,12.5438,12.5528,12.526,12.526,105800.0
2009-07-16 13:30:00,14.01,14.03,14.01,14.02,63000.0,12.526,12.5438,12.526,12.5349,63000.0
2009-07-16 13:40:00,14.02,14.06,14.02,14.06,152200.0,12.5349,12.5707,12.5349,12.5707,152200.0
2009-07-16 13:50:00,14.06,14.1,14.04,14.1,123200.0,12.5707,12.6064,12.5528,12.6064,123200.0
2009-07-16 14:00:00,14.1,14.11,14.09,14.1,112800.0,12.6064,12.6154,12.5975,12.6064,112800.0
2009-07-16 14:10:00,14.1,14.12,14.08,14.1,162800.0,12.6064,12.6243,12.5885,12.6064,162800.0
2009-07-16 14:20:00,14.1,14.15,14.09,14.13,158600.0,12.6064,12.6511,12.5975,12.6332,158600.0
2009-07-16 14:30:00,14.13,14.13,14.12,14.13,119400.0,12.6332,12.6332,12.6243,12.6332,119400.0
2009-07-16 14:40:00,14.13,14.15,14.12,14.14,128800.0,12.6332,12.6511,12.6243,12.6422,128800.0
2009-07-16 14:50:00,14.14,14.18,14.14,14.16,93400.0,12.6422,12.6779,12.6422,12.6601,93400.0
2009-07-16 15:00:00,14.16,14.17,14.11,14.12,293200.0,12.6601,12.669,12.6154,12.6243,293200.0
2009-07-16 15:10:00,14.12,14.13,14.12,14.13,257400.0,12.6243,12.6332,12.6243,12.6332,257400.0
2009-07-16 15:20:00,14.13,14.17,14.11,14.15,380200.0,12.6332,12.669,12.6154,12.6511,380200.0
2009-07-16 15:30:00,14.15,14.18,14.15,14.15,298800.0,12.6511,12.6779,12.6511,12.6511,298800.0
2009-07-16 15:40:00,14.15,14.22,14.15,14.2,362800.0,12.6511,12.7137,12.6511,12.6958,362800.0
2009-07-16 15:50:00,14.2,14.22,14.15,14.18,630000.0,12.6958,12.7137,12.6511,12.6779,630000.0
2009-07-17 09:30:00,14.26,14.37,14.14,14.27,1098200.0,12.7495,12.8478,12.6422,12.7584,1098200.0
2009-07-17 09:40:00,14.27,14.33,14.24,14.27,529400.0,12.7584,12.8121,12.7316,12.7584,529400.0
2009-07-17 09:50:00,14.27,14.41,14.22,14.39,336000.0,12.7584,12.8836,12.7137,12.8657,336000.0
2009-07-17 10:00:00,14.38,14.4,14.31,14.4,350400.0,12.8568,12.8746,12.7942,12.8746,350400.0
2009-07-17 10:10:00,14.39,14.44,14.39,14.4,269800.0,12.8657,12.9104,12.8657,12.8746,269800.0
2009-07-17 10:20:00,14.4,14.46,14.4,14.45,197000.0,12.8746,12.9283,12.8746,12.9193,197000.0
2009-07-17 10:30:00,14.45,14.49,14.44,14.47,259200.0,12.9193,12.9551,12.9104,12.9372,259200.0
2009-07-17 10:40:00,14.47,14.49,14.43,14.43,142200.0,12.9372,12.9551,12.9015,12.9015,142200.0
2009-07-17 10:50:00,14.44,14.45,14.38,14.42,131800.0,12.9104,12.9193,12.8568,12.8925,131800.0
2009-07-17 11:00:00,14.42,14.45,14.41,14.42,99000.0,12.8925,12.9193,12.8836,12.8925,99000.0
2009-07-17 11:10:00,14.42,14.43,14.4,14.42,87400.0,12.8925,12.9015,12.8746,12.8925,87400.0
2009-07-17 11:20:00,14.42,14.48,14.42,14.48,156400.0,12.8925,12.9462,12.8925,12.9462,156400.0
2009-07-17 11:30:00,14.48,14.48,14.46,14.46,131200.0,12.9462,12.9462,12.9283,12.9283,131200.0
2009-07-17 11:40:00,14.47,14.51,14.46,14.51,185400.0,12.9372,12.973,12.9283,12.973,185400.0
2009-07-17 11:50:00,14.51,14.55,14.5,14.55,286800.0,12.973,13.0088,12.964,13.0088,286800.0
2009-07-17 12:00:00,14.55,14.59,14.55,14.58,293400.0,13.0088,13.0445,13.0088,13.0356,293400.0
2009-07-17 12:10:00,14.58,14.61,14.56,14.6,156400.0,13.0356,13.0624,13.0177,13.0535,156400.0
2009-07-17 12:20:00,14.61,14.65,14.6,14.64,422200.0,13.0624,13.0982,13.0535,13.0892,422200.0
2009-07-17 12:30:00,14.64,14.7,14.64,14.7,636800.0,13.0892,13.1429,13.0892,13.1429,636800.0
2009-07-17 12:40:00,14.71,14.75,14.7,14.72,799400.0,13.1518,13.1876,13.1429,13.1607,799400.0
2009-07-17 12:50:00,14.72,14.72,14.68,14.7,278200.0,13.1607,13.1607,13.125,13.1429,278200.0
2009-07-17 13:00:00,14.7,14.7,14.67,14.68,106000.0,13.1429,13.1429,13.116,13.125,106000.0
2009-07-17 13:10:00,14.68,14.68,14.63,14.65,183400.0,13.125,13.125,13.0803,13.0982,183400.0
2009-07-17 13:20:00,14.65,14.68,14.65,14.66,139000.0,13.0982,13.125,13.0982,13.1071,139000.0
2009-07-17 13:30:00,14.66,14.72,14.65,14.72,1063800.0,13.1071,13.1607,13.0982,13.1607,1063800.0
2009-07-17 13:40:00,14.72,14.76,14.71,14.72,324600.0,13.1607,13.1965,13.1518,13.1607,324600.0
2009-07-17 13:50:00,14.72,14.72,14.66,14.66,136800.0,13.1607,13.1607,13.1071,13.1071,136800.0
2009-07-17 14:00:00,14.65,14.7,14.65,14.67,160800.0,13.0982,13.1429,13.0982,13.116,160800.0
2009-07-17 14:10:00,14.67,14.67,14.61,14.62,288200.0,13.116,13.116,13.0624,13.0713,288200.0
2009-07-17 14:20:00,14.62,14.63,14.61,14.62,95000.0,13.0713,13.0803,13.0624,13.0713,95000.0
2009-07-17 14:30:00,14.62,14.63,14.6,14.6,198000.0,13.0713,13.0803,13.0535,13.0535,198000.0
2009-07-17 14:40:00,14.6,14.63,14.57,14.57,269200.0,13.0535,13.0803,13.0266,13.0266,269200.0
2009-07-17 14:50:00,14.57,14.58,14.53,14.53,419000.0,13.0266,13.0356,12.9909,12.9909,419000.0
2009-07-17 15:00:00,14.53,14.54,14.5,14.5,290200.0,12.9909,12.9998,12.964,12.964,290200.0
2009-07-17 15:10:00,14.51,14.51,14.47,14.49,768200.0,12.973,12.973,12.9372,12.9551,768200.0
2009-07-17 15:20:00,14.5,14.51,14.49,14.51,277200.0,12.964,12.973,12.9551,12.973,277200.0
2009-07-17 15:30:00,14.5,14.51,14.46,14.47,457200.0,12.964,12.973,12.9283,12.9372,457200.0
2009-07-17 15:40:00,14.47,14.51,14.46,14.51,690000.0,12.9372,12.973,12.9283,12.973,690000.0
2009-07-17 15:50:00,14.51,14.52,14.49,14.51,1265600.0,12.973,12.9819,12.9551,12.973,1265600.0
2009-07-20 09:30:00,14.8,15.0,14.8,14.97,773800.0,13.2323,13.4111,13.2323,13.3843,773800.0
2009-07-20 09:40:00,14.97,14.98,14.9,14.97,471400.0,13.3843,13.3932,13.3217,13.3843,471400.0
2009-07-20 09:50:00,14.96,15.0,14.89,14.9,725200.0,13.3753,13.4111,13.3127,13.3217,725200.0
2009-07-20 10:00:00,14.9,14.93,14.79,14.8,1057600.0,13.3217,13.3485,13.2233,13.2323,1057600.0
2009-07-20 10:10:00,14.8,14.81,14.75,14.79,595800.0,13.2323,13.2412,13.1876,13.2233,595800.0
2009-07-20 10:20:00,14.79,14.79,14.7,14.73,369000.0,13.2233,13.2233,13.1429,13.1697,369000.0
2009-07-20 10:30:00,14.74,14.74,14.61,14.62,468000.0,13.1786,13.1786,13.0624,13.0713,468000.0
2009-07-20 10:40:00,14.62,14.69,14.61,14.68,445400.0,13.0713,13.1339,13.0624,13.125,445400.0
2009-07-20 10:50:00,14.68,14.72,14.67,14.71,216600.0,13.125,13.1607,13.116,13.1518,216600.0
2009-07-20 11:00:00,14.71,14.72,14.67,14.68,238000.0,13.1518,13.1607,13.116,13.125,238000.0
2009-07-20 11:10:00,14.69,14.7,14.67,14.67,279000.0,13.1339,13.1429,13.116,13.116,279000.0
2009-07-20 11:20:00,14.67,14.71,14.65,14.71,189000.0,13.116,13.1518,13.0982,13.1518,189000.0
2009-07-20 11:30:00,14.71,14.73,14.69,14.7,261200.0,13.1518,13.1697,13.1339,13.1429,261200.0
2009-07-20 11:40:00,14.7,14.71,14.67,14.68,180000.0,13.1429,13.1518,13.116,13.125,180000.0
2009-07-20 11:50:00,14.68,14.68,14.63,14.64,240800.0,13.125,13.125,13.0803,13.0892,240800.0
2009-07-20 12:00:00,14.64,14.65,14.63,14.65,157600.0,13.0892,13.0982,13.0803,13.0982,157600.0
2009-07-20 12:10:00,14.65,14.7,14.65,14.7,393200.0,13.0982,13.1429,13.0982,13.1429,393200.0
2009-07-20 12:20:00,14.69,14.71,14.68,14.71,154800.0,13.1339,13.1518,13.125,13.1518,154800.0
2009-07-20 12:30:00,14.71,14.72,14.7,14.7,352400.0,13.1518,13.1607,13.1429,13.1429,352400.0
2009-07-20 12:40:00,14.7,14.73,14.7,14.71,333400.0,13.1429,13.1697,13.1429,13.1518,333400.0
2009-07-20 12:50:00,14.71,14.78,14.71,14.77,230400.0,13.1518,13.2144,13.1518,13.2054,230400.0
2009-07-20 13:00:00,14.77,14.78,14.74,14.74,93800.0,13.2054,13.2144,13.1786,13.1786,93800.0
2009-07-20 13:10:00,14.74,14.75,14.72,14.74,97000.0,13.1786,13.1876,13.1607,13.1786,97000.0
2009-07-20 13:20:00,14.74,14.76,14.74,14.74,120600.0,13.1786,13.1965,13.1786,13.1786,120600.0
2009-07-20 13:30:00,14.74,14.75,14.72,14.72,147200.0,13.1786,13.1876,13.1607,13.1607,147200.0
2009-07-20 13:40:00,14.72,14.74,14.72,14.74,151800.0,13.1607,13.1786,13.1607,13.1786,151800.0
2009-07-20 13:50:00,14.74,14.74,14.72,14.74,148400.0,13.1786,13.1786,13.1607,13.1786,148400.0
2009-07-20 14:00:00,14.74,14.74,14.7,14.72,100800.0,13.1786,13.1786,13.1429,13.1607,100800.0
2009-07-20 14:10:00,14.72,14.74,14.72,14.72,204200.0,13.1607,13.1786,13.1607,13.1607,204200.0
2009-07-20 14:20:00,14.73,14.74,14.68,14.69,215600.0,13.1697,13.1786,13.125,13.1339,215600.0
2009-07-20 14:30:00,14.69,14.72,14.69,14.72,182200.0,13.1339,13.1607,13.1339,13.1607,182200.0
2009-07-20 14:40:00,14.72,14.74,14.71,14.74,424200.0,13.1607,13.1786,13.1518,13.1786,424200.0
2009-07-20 14:50:00,14.74,14.74,14.7,14.7,162200.0,13.1786,13.1786,13.1429,13.1429,162200.0
2009-07-20 15:00:00,14.7,14.74,14.7,14.73,388400.0,13.1429,13.1786,13.1429,13.1697,388400.0
2009-07-20 15:10:00,14.73,14.75,14.73,14.75,186200.0,13.1697,13.1876,13.1697,13.1876,186200.0
2009-07-20 15:20:00,14.74,14.75,14.74,14.74,279600.0,13.1786,13.1876,13.1786,13.1786,279600.0
2009-07-20 15:30:00,14.74,14.74,14.72,14.74,377600.0,13.1786,13.1786,13.1607,13.1786,377600.0
2009-07-20 15:40:00,14.74,14.76,14.72,14.75,455000.0,13.1786,13.1965,13.1607,13.1876,455000.0
2009-07-20 15:50:00,14.75,14.81,14.75,14.79,717600.0,13.1876,13.2412,13.1876,13.2233,717600.0
2009-07-21 09:30:00,14.78,14.96,14.65,14.7,399600.0,13.2144,13.3753,13.0982,13.1429,399600.0
2009-07-21 09:40:00,14.69,14.69,14.52,14.58,501600.0,13.1339,13.1339,12.9819,13.0356,501600.0
2009-07-21 09:50:00,14.57,14.63,14.51,14.52,594800.0,13.0266,13.0803,12.973,12.9819,594800.0
2009-07-21 10:00:00,14.52,14.52,14.43,14.49,439800.0,12.9819,12.9819,12.9015,12.9551,439800.0
2009-07-21 10:10:00,14.49,14.54,14.46,14.5,270400.0,12.9551,12.9998,12.9283,12.964,270400.0
2009-07-21 10:20:00,14.5,14.56,14.49,14.53,382800.0,12.964,13.0177,12.9551,12.9909,382800.0
2009-07-21 10:30:00,14.53,14.6,14.53,14.55,414800.0,12.9909,13.0535,12.9909,13.0088,414800.0
2009-07-21 10:40:00,14.55,14.55,14.4,14.42,400800.0,13.0088,13.0088,12.8746,12.8925,400800.0
2009-07-21 10:50:00,14.42,14.47,14.35,14.47,509000.0,12.8925,12.9372,12.8299,12.9372,509000.0
2009-07-21 11:00:00,14.47,14.52,14.47,14.51,333800.0,12.9372,12.9819,12.9372,12.973,333800.0
2009-07-21 11:10:00,14.5,14.54,14.49,14.51,587000.0,12.964,12.9998,12.9551,12.973,587000.0
2009-07-21 11:20:00,14.51,14.52,14.48,14.49,236000.0,12.973,12.9819,12.9462,12.9551,236000.0
2009-07-21 11:30:00,14.49,14.52,14.47,14.5,312800.0,12.9551,12.9819,12.9372,12.964,312800.0
2009-07-21 11:40:00,14.5,14.5,14.45,14.46,208200.0,12.964,12.964,12.9193,12.9283,208200.0
2009-07-21 11:50:00,14.46,14.47,14.35,14.37,426000.0,12.9283,12.9372,12.8299,12.8478,426000.0
2009-07-21 12:00:00,14.37,14.42,14.36,14.42,241400.0,12.8478,12.8925,12.8389,12.8925,241400.0
2009-07-21 12:10:00,14.42,14.44,14.41,14.43,207400.0,12.8925,12.9104,12.8836,12.9015,207400.0
2009-07-21 12:20:00,14.43,14.43,14.38,14.42,201600.0,12.9015,12.9015,12.8568,12.8925,201600.0
2009-07-21 12:30:00,14.42,14.45,14.4,14.44,156600.0,12.8925,12.9193,12.8746,12.9104,156600.0
2009-07-21 12:40:00,14.44,14.44,14.42,14.43,106800.0,12.9104,12.9104,12.8925,12.9015,106800.0
2009-07-21 12:50:00,14.43,14.43,14.4,14.42,150200.0,12.9015,12.9015,12.8746,12.8925,150200.0
2009-07-21 13:00:00,14.41,14.44,14.4,14.4,222000.0,12.8836,12.9104,12.8746,12.8746,222000.0
2009-07-21 13:10:00,14.4,14.4,14.38,14.4,256200.0,12.8746,12.8746,12.8568,12.8746,256200.0
2009-07-21 13:20:00,14.4,14.45,14.4,14.45,240600.0,12.8746,12.9193,12.8746,12.9193,240600.0
2009-07-21 13:30:00,14.45,14.46,14.4,14.4,166000.0,12.9193,12.9283,12.8746,12.8746,166000.0
2009-07-21 13:40:00,14.41,14.46,14.4,14.45,228200.0,12.8836,12.9283,12.8746,12.9193,228200.0
2009-07-21 13:50:00,14.45,14.45,14.41,14.42,116600.0,12.9193,12.9193,12.8836,12.8925,116600.0
2009-07-21 14:00:00,14.42,14.46,14.42,14.45,252200.0,12.8925,12.9283,12.8925,12.9193,252200.0
2009-07-21 14:10:00,14.44,14.49,14.44,14.45,262000.0,12.9104,12.9551,12.9104,12.9193,262000.0
2009-07-21 14:20:00,14.45,14.46,14.42,14.42,239000.0,12.9193,12.9283,12.8925,12.8925,239000.0
2009-07-21 14:30:00,14.42,14.44,14.4,14.44,320200.0,12.8925,12.9104,12.8746,12.9104,320200.0
2009-07-21 14:40:00,14.44,14.46,14.42,14.45,234000.0,12.9104,12.9283,12.8925,12.9193,234000.0
2009-07-21 14:50:00,14.45,14.52,14.45,14.51,400600.0,12.9193,12.9819,12.9193,12.973,400600.0
2009-07-21 15:00:00,14.52,14.54,14.49,14.52,404000.0,12.9819,12.9998,12.9551,12.9819,404000.0
2009-07-21 15:10:00,14.53,14.54,14.5,14.53,303200.0,12.9909,12.9998,12.964,12.9909,303200.0
2009-07-21 15:20:00,14.53,14.56,14.51,14.55,378400.0,12.9909,13.0177,12.973,13.0088,378400.0
2009-07-21 15:30:00,14.56,14.56,14.54,14.55,134400.0,13.0177,13.0177,12.9998,13.0088,134400.0
2009-07-21 15:40:00,14.55,14.6,14.55,14.59,441600.0,13.0088,13.0535,13.0088,13.0445,441600.0
2009-07-21 15:50:00,14.59,14.62,14.59,14.61,1070000.0,13.0445,13.0713,13.0445,13.0624,1070000.0
2009-07-22 09:30:00,14.59,14.59,14.43,14.49,278800.0,13.0445,13.0445,12.9015,12.9551,278800.0
2009-07-22 09:40:00,14.49,14.51,14.38,14.44,273000.0,12.9551,12.973,12.8568,12.9104,273000.0
2009-07-22 09:50:00,14.44,14.52,14.42,14.49,282800.0,12.9104,12.9819,12.8925,12.9551,282800.0
2009-07-22 10:00:00,14.5,14.55,14.49,14.52,466400.0,12.964,13.0088,12.9551,12.9819,466400.0
2009-07-22 10:10:00,14.52,14.53,14.44,14.45,610000.0,12.9819,12.9909,12.9104,12.9193,610000.0
2009-07-22 10:20:00,14.45,14.56,14.45,14.52,257400.0,12.9193,13.0177,12.9193,12.9819,257400.0
2009-07-22 10:30:00,14.51,14.58,14.51,14.54,219400.0,12.973,13.0356,12.973,12.9998,219400.0
2009-07-22 10:40:00,14.54,14.6,14.54,14.6,130600.0,12.9998,13.0535,12.9998,13.0535,130600.0
2009-07-22 10:50:00,14.6,14.63,14.59,14.62,224800.0,13.0535,13.0803,13.0445,13.0713,224800.0
2009-07-22 11:00:00,14.62,14.63,14.58,14.61,287000.0,13.0713,13.0803,13.0356,13.0624,287000.0
2009-07-22 11:10:00,14.61,14.62,14.58,14.6,136400.0,13.0624,13.0713,13.0356,13.0535,136400.0
2009-07-22 11:20:00,14.61,14.63,14.6,14.63,185800.0,13.0624,13.0803,13.0535,13.0803,185800.0
2009-07-22 11:30:00,14.63,14.65,14.62,14.63,115400.0,13.0803,13.0982,13.0713,13.0803,115400.0
2009-07-22 11:40:00,14.63,14.65,14.63,14.63,112000.0,13.0803,13.0982,13.0803,13.0803,112000.0
2009-07-22 11:50:00,14.63,14.65,14.63,14.65,137600.0,13.0803,13.0982,13.0803,13.0982,137600.0
2009-07-22 12:00:00,14.65,14.71,14.65,14.68,174600.0,13.0982,13.1518,13.0982,13.125,174600.0
2009-07-22 12:10:00,14.68,14.68,14.63,14.63,92800.0,13.125,13.125,13.0803,13.0803,92800.0
2009-07-22 12:20:00,14.63,14.68,14.63,14.67,105600.0,13.0803,13.125,13.0803,13.116,105600.0
2009-07-22 12:30:00,14.67,14.71,14.65,14.68,138400.0,13.116,13.1518,13.0982,13.125,138400.0
2009-07-22 12:40:00,14.68,14.72,14.65,14.71,230400.0,13.125,13.1607,13.0982,13.1518,230400.0
2009-07-22 12:50:00,14.71,14.72,14.68,14.69,116200.0,13.1518,13.1607,13.125,13.1339,116200.0
2009-07-22 13:00:00,14.69,14.7,14.67,14.7,69200.0,13.1339,13.1429,13.116,13.1429,69200.0
2009-07-22 13:10:00,14.7,14.72,14.7,14.71,67200.0,13.1429,13.1607,13.1429,13.1518,67200.0
2009-07-22 13:20:00,14.71,14.71,14.67,14.67,56400.0,13.1518,13.1518,13.116,13.116,56400.0
2009-07-22 13:30:00,14.67,14.69,14.65,14.68,106800.0,13.116,13.1339,13.0982,13.125,106800.0
2009-07-22 13:40:00,14.68,14.7,14.67,14.68,125800.0,13.125,13.1429,13.116,13.125,125800.0
2009-07-22 13:50:00,14.68,14.69,14.66,14.68,75000.0,13.125,13.1339,13.1071,13.125,75000.0
2009-07-22 14:00:00,14.68,14.7,14.63,14.63,153000.0,13.125,13.1429,13.0803,13.0803,153000.0
2009-07-22 14:10:00,14.64,14.67,14.63,14.67,74200.0,13.0892,13.116,13.0803,13.116,74200.0
2009-07-22 14:20:00,14.67,14.67,14.63,14.65,71200.0,13.116,13.116,13.0803,13.0982,71200.0
2009-07-22 14:30:00,14.65,14.65,14.61,14.62,136400.0,13.0982,13.0982,13.0624,13.0713,136400.0
2009-07-22 14:40:00,14.62,14.65,14.62,14.62,78000.0,13.0713,13.0982,13.0713,13.0713,78000.0
2009-07-22 14:50:00,14.62,14.65,14.62,14.63,102000.0,13.0713,13.0982,13.0713,13.0803,102000.0
2009-07-22 15:00:00,14.63,14.65,14.6,14.61,214600.0,13.0803,13.0982,13.0535,13.0624,214600.0
2009-07-22 15:10:00,14.61,14.61,14.56,14.59,192400.0,13.0624,13.0624,13.0177,13.0445,192400.0
2009-07-22 15:20:00,14.6,14.6,14.56,14.6,140400.0,13.0535,13.0535,13.0177,13.0535,140400.0
2009-07-22 15:30:00,14.6,14.62,14.56,14.56,224200.0,13.0535,13.0713,13.0177,13.0177,224200.0
2009-07-22 15:40:00,14.57,14.63,14.56,14.6,270400.0,13.0266,13.0803,13.0177,13.0535,270400.0
2009-07-22 15:50:00,14.6,14.63,14.6,14.63,589200.0,13.0535,13.0803,13.0535,13.0803,589200.0
2009-07-23 09:30:00,14.65,14.76,14.63,14.76,216200.0,13.0982,13.1965,13.0803,13.1965,216200.0
2009-07-23 09:40:00,14.77,14.78,14.68,14.69,202000.0,13.2054,13.2144,13.125,13.1339,202000.0
2009-07-23 09:50:00,14.7,14.81,14.64,14.78,235400.0,13.1429,13.2412,13.0892,13.2144,235400.0
2009-07-23 10:00:00,14.79,14.81,14.74,14.76,434000.0,13.2233,13.2412,13.1786,13.1965,434000.0
2009-07-23 10:10:00,14.76,14.81,14.75,14.81,272400.0,13.1965,13.2412,13.1876,13.2412,272400.0
2009-07-23 10:20:00,14.8,14.85,14.79,14.81,182800.0,13.2323,13.277,13.2233,13.2412,182800.0
2009-07-23 10:30:00,14.82,14.92,14.8,14.9,160200.0,13.2502,13.3396,13.2323,13.3217,160200.0
2009-07-23 10:40:00,14.9,14.92,14.85,14.86,336400.0,13.3217,13.3396,13.277,13.2859,336400.0
2009-07-23 10:50:00,14.86,14.87,14.81,14.84,244600.0,13.2859,13.2949,13.2412,13.268,244600.0
2009-07-23 11:00:00,14.84,14.93,14.83,14.93,274400.0,13.268,13.3485,13.2591,13.3485,274400.0
2009-07-23 11:10:00,14.93,14.99,14.93,14.99,152000.0,13.3485,13.4021,13.3485,13.4021,152000.0
2009-07-23 11:20:00,14.99,15.0,14.98,14.99,60000.0,13.4021,13.4111,13.3932,13.4021,60000.0
2009-07-23 11:30:00,14.99,15.0,14.96,14.99,73200.0,13.4021,13.4111,13.3753,13.4021,73200.0
2009-07-23 11:40:00,14.99,15.05,14.99,15.04,255400.0,13.4021,13.4558,13.4021,13.4468,255400.0
2009-07-23 11:50:00,15.04,15.07,15.01,15.01,74800.0,13.4468,13.4737,13.42,13.42,74800.0
2009-07-23 12:00:00,15.01,15.04,15.0,15.04,73000.0,13.42,13.4468,13.4111,13.4468,73000.0
2009-07-23 12:10:00,15.04,15.04,15.02,15.03,57800.0,13.4468,13.4468,13.429,13.4379,57800.0
2009-07-23 12:20:00,15.04,15.06,15.02,15.06,84200.0,13.4468,13.4647,13.429,13.4647,84200.0
2009-07-23 12:30:00,15.06,15.06,14.99,15.01,109200.0,13.4647,13.4647,13.4021,13.42,109200.0
2009-07-23 12:40:00,15.01,15.06,15.01,15.05,71600.0,13.42,13.4647,13.42,13.4558,71600.0
2009-07-23 12:50:00,15.05,15.1,15.03,15.1,86200.0,13.4558,13.5005,13.4379,13.5005,86200.0
2009-07-23 13:00:00,15.1,15.11,15.06,15.07,143400.0,13.5005,13.5094,13.4647,13.4737,143400.0
2009-07-23 13:10:00,15.07,15.07,15.05,15.06,75800.0,13.4737,13.4737,13.4558,13.4647,75800.0
2009-07-23 13:20:00,15.06,15.08,15.06,15.07,96000.0,13.4647,13.4826,13.4647,13.4737,96000.0
2009-07-23 13:30:00,15.07,15.1,15.06,15.09,142600.0,13.4737,13.5005,13.4647,13.4916,142600.0
2009-07-23 13:40:00,15.09,15.1,15.05,15.06,66400.0,13.4916,13.5005,13.4558,13.4647,66400.0
2009-07-23 13:50:00,15.06,15.07,15.04,15.05,80400.0,13.4647,13.4737,13.4468,13.4558,80400.0
2009-07-23 14:00:00,15.05,15.05,15.02,15.03,140000.0,13.4558,13.4558,13.429,13.4379,140000.0
2009-07-23 14:10:00,15.03,15.06,15.03,15.06,112800.0,13.4379,13.4647,13.4379,13.4647,112800.0
2009-07-23 14:20:00,15.06,15.07,15.01,15.04,287800.0,13.4647,13.4737,13.42,13.4468,287800.0
2009-07-23 14:30:00,15.05,15.08,15.04,15.05,171600.0,13.4558,13.4826,13.4468,13.4558,171600.0
2009-07-23 14:40:00,15.05,15.1,15.05,15.09,91600.0,13.4558,13.5005,13.4558,13.4916,91600.0
2009-07-23 14:50:00,15.09,15.1,15.06,15.08,130000.0,13.4916,13.5005,13.4647,13.4826,130000.0
2009-07-23 15:00:00,15.08,15.1,15.06,15.06,231200.0,13.4826,13.5005,13.4647,13.4647,231200.0
2009-07-23 15:10:00,15.06,15.1,15.04,15.08,327600.0,13.4647,13.5005,13.4468,13.4826,327600.0
2009-07-23 15:20:00,15.08,15.1,15.06,15.09,223400.0,13.4826,13.5005,13.4647,13.4916,223400.0
2009-07-23 15:30:00,15.09,15.09,15.04,15.05,462000.0,13.4916,13.4916,13.4468,13.4558,462000.0
2009-07-23 15:40:00,15.05,15.08,15.02,15.03,405600.0,13.4558,13.4826,13.429,13.4379,405600.0
2009-07-23 15:50:00,15.03,15.05,14.99,15.04,881000.0,13.4379,13.4558,13.4021,13.4468,881000.0
2009-07-24 09:30:00,14.98,15.1,14.94,14.97,236600.0,13.3932,13.5005,13.3574,13.3843,236600.0
2009-07-24 09:40:00,14.97,15.01,14.93,14.95,167800.0,13.3843,13.42,13.3485,13.3664,167800.0
2009-07-24 09:50:00,14.94,14.96,14.87,14.9,168200.0,13.3574,13.3753,13.2949,13.3217,168200.0
2009-07-24 10:00:00,14.9,14.95,14.88,14.94,139600.0,13.3217,13.3664,13.3038,13.3574,139600.0
2009-07-24 10:10:00,14.94,14.95,14.9,14.94,237800.0,13.3574,13.3664,13.3217,13.3574,237800.0
2009-07-24 10:20:00,14.95,14.99,14.94,14.99,143200.0,13.3664,13.4021,13.3574,13.4021,143200.0
2009-07-24 10:30:00,14.98,15.0,14.95,14.97,218200.0,13.3932,13.4111,13.3664,13.3843,218200.0
2009-07-24 10:40:00,14.97,15.02,14.96,15.01,205800.0,13.3843,13.429,13.3753,13.42,205800.0
2009-07-24 10:50:00,15.01,15.02,14.99,15.02,344600.0,13.42,13.429,13.4021,13.429,344600.0
2009-07-24 11:00:00,15.02,15.04,14.99,15.02,111800.0,13.429,13.4468,13.4021,13.429,111800.0
2009-07-24 11:10:00,15.02,15.06,15.02,15.05,132600.0,13.429,13.4647,13.429,13.4558,132600.0
2009-07-24 11:20:00,15.05,15.1,15.05,15.09,172200.0,13.4558,13.5005,13.4558,13.4916,172200.0
2009-07-24 11:30:00,15.09,15.15,15.09,15.13,209200.0,13.4916,13.5452,13.4916,13.5273,209200.0
2009-07-24 11:40:00,15.13,15.13,15.1,15.13,118600.0,13.5273,13.5273,13.5005,13.5273,118600.0
2009-07-24 11:50:00,15.13,15.17,15.1,15.16,138800.0,13.5273,13.5631,13.5005,13.5541,138800.0
2009-07-24 12:00:00,15.16,15.21,15.15,15.2,117400.0,13.5541,13.5988,13.5452,13.5899,117400.0
2009-07-24 12:10:00,15.21,15.21,15.19,15.19,137800.0,13.5988,13.5988,13.581,13.581,137800.0
2009-07-24 12:20:00,15.19,15.19,15.15,15.17,121800.0,13.581,13.581,13.5452,13.5631,121800.0
2009-07-24 12:30:00,15.17,15.17,15.12,15.14,86800.0,13.5631,13.5631,13.5184,13.5363,86800.0
2009-07-24 12:40:00,15.14,15.21,15.14,15.2,290800.0,13.5363,13.5988,13.5363,13.5899,290800.0
2009-07-24 12:50:00,15.2,15.21,15.15,15.17,62000.0,13.5899,13.5988,13.5452,13.5631,62000.0
2009-07-24 13:00:00,15.17,15.18,15.15,15.17,42800.0,13.5631,13.572,13.5452,13.5631,42800.0
2009-07-24 13:10:00,15.17,15.18,15.15,15.18,38600.0,13.5631,13.572,13.5452,13.572,38600.0
2009-07-24 13:20:00,15.18,15.2,15.15,15.2,80800.0,13.572,13.5899,13.5452,13.5899,80800.0
2009-07-24 13:30:00,15.2,15.26,15.2,15.25,145800.0,13.5899,13.6435,13.5899,13.6346,145800.0
2009-07-24 13:40:00,15.25,15.26,15.22,15.22,119600.0,13.6346,13.6435,13.6078,13.6078,119600.0
2009-07-24 13:50:00,15.22,15.24,15.2,15.21,73200.0,13.6078,13.6257,13.5899,13.5988,73200.0
2009-07-24 14:00:00,15.22,15.25,15.21,15.23,77000.0,13.6078,13.6346,13.5988,13.6167,77000.0
2009-07-24 14:10:00,15.23,15.26,15.21,15.22,97200.0,13.6167,13.6435,13.5988,13.6078,97200.0
2009-07-24 14:20:00,15.22,15.22,15.17,15.19,132400.0,13.6078,13.6078,13.5631,13.581,132400.0
2009-07-24 14:30:00,15.19,15.22,15.17,15.17,120800.0,13.581,13.6078,13.5631,13.5631,120800.0
2009-07-24 14:40:00,15.17,15.21,15.15,15.19,92600.0,13.5631,13.5988,13.5452,13.581,92600.0
2009-07-24 14:50:00,15.19,15.19,15.13,15.15,97000.0,13.581,13.581,13.5273,13.5452,97000.0
2009-07-24 15:00:00,15.16,15.18,15.13,15.13,92000.0,13.5541,13.572,13.5273,13.5273,92000.0
2009-07-24 15:10:00,15.14,15.15,15.12,15.12,81800.0,13.5363,13.5452,13.5184,13.5184,81800.0
2009-07-24 15:20:00,15.12,15.17,15.12,15.15,137000.0,13.5184,13.5631,13.5184,13.5452,137000.0
2009-07-24 15:30:00,15.15,15.15,15.11,15.13,190000.0,13.5452,13.5452,13.5094,13.5273,190000.0
2009-07-24 15:40:00,15.13,15.17,15.13,15.17,164200.0,13.5273,13.5631,13.5273,13.5631,164200.0
2009-07-24 15:50:00,15.16,15.2,15.15,15.19,387400.0,13.5541,13.5899,13.5452,13.581,387400.0
2009-07-27 09:30:00,15.21,15.25,15.16,15.21,154600.0,13.5988,13.6346,13.5541,13.5988,154600.0
2009-07-27 09:40:00,15.22,15.31,15.22,15.28,124600.0,13.6078,13.6882,13.6078,13.6614,124600.0
2009-07-27 09:50:00,15.28,15.31,15.24,15.27,211400.0,13.6614,13.6882,13.6257,13.6525,211400.0
2009-07-27 10:00:00,15.27,15.36,15.22,15.24,265000.0,13.6525,13.733,13.6078,13.6257,265000.0
2009-07-27 10:10:00,15.24,15.24,15.16,15.19,332200.0,13.6257,13.6257,13.5541,13.581,332200.0
2009-07-27 10:20:00,15.19,15.2,15.16,15.18,425600.0,13.581,13.5899,13.5541,13.572,425600.0
2009-07-27 10:30:00,15.18,15.18,15.11,15.13,420200.0,13.572,13.572,13.5094,13.5273,420200.0
2009-07-27 10:40:00,15.13,15.22,15.12,15.22,237800.0,13.5273,13.6078,13.5184,13.6078,237800.0
2009-07-27 10:50:00,15.22,15.24,15.2,15.22,150600.0,13.6078,13.6257,13.5899,13.6078,150600.0
2009-07-27 11:00:00,15.23,15.29,15.22,15.28,116000.0,13.6167,13.6704,13.6078,13.6614,116000.0
2009-07-27 11:10:00,15.27,15.32,15.26,15.3,117600.0,13.6525,13.6972,13.6435,13.6793,117600.0
2009-07-27 11:20:00,15.3,15.36,15.3,15.34,133400.0,13.6793,13.733,13.6793,13.7151,133400.0
2009-07-27 11:30:00,15.35,15.37,15.31,15.31,146400.0,13.724,13.7419,13.6882,13.6882,146400.0
2009-07-27 11:40:00,15.31,15.33,15.3,15.33,83000.0,13.6882,13.7061,13.6793,13.7061,83000.0
2009-07-27 11:50:00,15.32,15.33,15.28,15.29,84600.0,13.6972,13.7061,13.6614,13.6704,84600.0
2009-07-27 12:00:00,15.28,15.29,15.22,15.22,148400.0,13.6614,13.6704,13.6078,13.6078,148400.0
2009-07-27 12:10:00,15.22,15.26,15.21,15.26,123400.0,13.6078,13.6435,13.5988,13.6435,123400.0
2009-07-27 12:20:00,15.27,15.28,15.26,15.26,61000.0,13.6525,13.6614,13.6435,13.6435,61000.0
2009-07-27 12:30:00,15.26,15.3,15.26,15.3,41200.0,13.6435,13.6793,13.6435,13.6793,41200.0
2009-07-27 12:40:00,15.3,15.31,15.29,15.3,94800.0,13.6793,13.6882,13.6704,13.6793,94800.0
2009-07-27 12:50:00,15.3,15.33,15.29,15.3,137600.0,13.6793,13.7061,13.6704,13.6793,137600.0
2009-07-27 13:00:00,15.3,15.3,15.28,15.29,84000.0,13.6793,13.6793,13.6614,13.6704,84000.0
2009-07-27 13:10:00,15.29,15.29,15.26,15.28,69600.0,13.6704,13.6704,13.6435,13.6614,69600.0
2009-07-27 13:20:00,15.28,15.29,15.25,15.28,62600.0,13.6614,13.6704,13.6346,13.6614,62600.0
2009-07-27 13:30:00,15.28,15.31,15.27,15.31,118600.0,13.6614,13.6882,13.6525,13.6882,118600.0
2009-07-27 13:40:00,15.3,15.33,15.3,15.33,74200.0,13.6793,13.7061,13.6793,13.7061,74200.0
2009-07-27 13:50:00,15.33,15.36,15.32,15.33,88200.0,13.7061,13.733,13.6972,13.7061,88200.0
2009-07-27 14:00:00,15.33,15.35,15.33,15.35,69200.0,13.7061,13.724,13.7061,13.724,69200.0
2009-07-27 14:10:00,15.35,15.38,15.35,15.38,91600.0,13.724,13.7508,13.724,13.7508,91600.0
2009-07-27 14:20:00,15.38,15.39,15.35,15.37,65400.0,13.7508,13.7598,13.724,13.7419,65400.0
2009-07-27 14:30:00,15.37,15.38,15.35,15.38,72800.0,13.7419,13.7508,13.724,13.7508,72800.0
2009-07-27 14:40:00,15.38,15.41,15.37,15.37,167200.0,13.7508,13.7777,13.7419,13.7419,167200.0
2009-07-27 14:50:00,15.38,15.38,15.34,15.35,135600.0,13.7508,13.7508,13.7151,13.724,135600.0
2009-07-27 15:00:00,15.35,15.37,15.31,15.33,233800.0,13.724,13.7419,13.6882,13.7061,233800.0
2009-07-27 15:10:00,15.32,15.33,15.3,15.3,141200.0,13.6972,13.7061,13.6793,13.6793,141200.0
2009-07-27 15:20:00,15.3,15.34,15.3,15.33,148800.0,13.6793,13.7151,13.6793,13.7061,148800.0
2009-07-27 15:30:00,15.33,15.33,15.3,15.32,147800.0,13.7061,13.7061,13.6793,13.6972,147800.0
2009-07-27 15:40:00,15.32,15.35,15.31,15.34,121600.0,13.6972,13.724,13.6882,13.7151,121600.0
2009-07-27 15:50:00,15.34,15.38,15.31,15.37,761600.0,13.7151,13.7508,13.6882,13.7419,761600.0
2009-07-28 09:30:00,15.2,15.3,15.1,15.26,583800.0,13.5899,13.6793,13.5005,13.6435,583800.0
2009-07-28 09:40:00,15.27,15.35,15.22,15.35,227400.0,13.6525,13.724,13.6078,13.724,227400.0
2009-07-28 09:50:00,15.35,15.37,15.31,15.35,175200.0,13.724,13.7419,13.6882,13.724,175200.0
2009-07-28 10:00:00,15.34,15.35,15.25,15.26,113200.0,13.7151,13.724,13.6346,13.6435,113200.0
2009-07-28 10:10:00,15.26,15.27,15.21,15.22,260800.0,13.6435,13.6525,13.5988,13.6078,260800.0
2009-07-28 10:20:00,15.22,15.25,15.22,15.24,227600.0,13.6078,13.6346,13.6078,13.6257,227600.0
2009-07-28 10:30:00,15.24,15.25,15.22,15.24,89800.0,13.6257,13.6346,13.6078,13.6257,89800.0
2009-07-28 10:40:00,15.24,15.26,15.23,15.25,136800.0,13.6257,13.6435,13.6167,13.6346,136800.0
2009-07-28 10:50:00,15.25,15.26,15.22,15.23,172600.0,13.6346,13.6435,13.6078,13.6167,172600.0
2009-07-28 11:00:00,15.23,15.24,15.18,15.19,292600.0,13.6167,13.6257,13.572,13.581,292600.0
2009-07-28 11:10:00,15.19,15.21,15.17,15.18,212200.0,13.581,13.5988,13.5631,13.572,212200.0
2009-07-28 11:20:00,15.18,15.21,15.17,15.18,100400.0,13.572,13.5988,13.5631,13.572,100400.0
2009-07-28 11:30:00,15.18,15.18,15.13,15.15,191200.0,13.572,13.572,13.5273,13.5452,191200.0
2009-07-28 11:40:00,15.15,15.15,15.12,15.13,181000.0,13.5452,13.5452,13.5184,13.5273,181000.0
2009-07-28 11:50:00,15.13,15.15,15.1,15.13,229200.0,13.5273,13.5452,13.5005,13.5273,229200.0
2009-07-28 12:00:00,15.13,15.13,15.06,15.09,329400.0,13.5273,13.5273,13.4647,13.4916,329400.0
2009-07-28 12:10:00,15.09,15.09,15.09,15.09,87200.0,13.4916,13.4916,13.4916,13.4916,87200.0
2009-07-28 12:20:00,15.09,15.09,15.06,15.08,82600.0,13.4916,13.4916,13.4647,13.4826,82600.0
2009-07-28 12:30:00,15.08,15.09,15.07,15.08,97200.0,13.4826,13.4916,13.4737,13.4826,97200.0
2009-07-28 12:40:00,15.07,15.09,15.06,15.07,134600.0,13.4737,13.4916,13.4647,13.4737,134600.0
2009-07-28 12:50:00,15.07,15.08,15.07,15.08,79200.0,13.4737,13.4826,13.4737,13.4826,79200.0
2009-07-28 13:00:00,15.08,15.09,15.04,15.09,216800.0,13.4826,13.4916,13.4468,13.4916,216800.0
2009-07-28 13:10:00,15.09,15.12,15.09,15.12,159400.0,13.4916,13.5184,13.4916,13.5184,159400.0
2009-07-28 13:20:00,15.12,15.13,15.12,15.13,132600.0,13.5184,13.5273,13.5184,13.5273,132600.0
2009-07-28 13:30:00,15.13,15.16,15.13,15.15,138200.0,13.5273,13.5541,13.5273,13.5452,138200.0
2009-07-28 13:40:00,15.15,15.16,15.13,15.14,117400.0,13.5452,13.5541,13.5273,13.5363,117400.0
2009-07-28 13:50:00,15.15,15.18,15.14,15.15,176200.0,13.5452,13.572,13.5363,13.5452,176200.0
2009-07-28 14:00:00,15.15,15.16,15.12,15.15,397400.0,13.5452,13.5541,13.5184,13.5452,397400.0
2009-07-28 14:10:00,15.15,15.17,15.13,15.15,204800.0,13.5452,13.5631,13.5273,13.5452,204800.0
2009-07-28 14:20:00,15.15,15.15,15.13,15.15,237000.0,13.5452,13.5452,13.5273,13.5452,237000.0
2009-07-28 14:30:00,15.15,15.16,15.14,15.15,393000.0,13.5452,13.5541,13.5363,13.5452,393000.0
2009-07-28 14:40:00,15.15,15.17,15.12,15.12,284800.0,13.5452,13.5631,13.5184,13.5184,284800.0
2009-07-28 14:50:00,15.12,15.13,15.1,15.1,178200.0,13.5184,13.5273,13.5005,13.5005,178200.0
2009-07-28 15:00:00,15.11,15.13,15.09,15.1,156600.0,13.5094,13.5273,13.4916,13.5005,156600.0
2009-07-28 15:10:00,15.11,15.13,15.09,15.1,217200.0,13.5094,13.5273,13.4916,13.5005,217200.0
2009-07-28 15:20:00,15.1,15.13,15.1,15.13,184800.0,13.5005,13.5273,13.5005,13.5273,184800.0
2009-07-28 15:30:00,15.13,15.13,15.09,15.1,307400.0,13.5273,13.5273,13.4916,13.5005,307400.0
2009-07-28 15:40:00,15.1,15.15,15.09,15.12,601400.0,13.5005,13.5452,13.4916,13.5184,601400.0
2009-07-28 15:50:00,15.12,15.18,15.1,15.18,957000.0,13.5184,13.572,13.5005,13.572,957000.0
2009-07-29 09:30:00,15.13,15.22,14.96,14.99,429800.0,13.5273,13.6078,13.3753,13.4021,429800.0
2009-07-29 09:40:00,14.98,15.02,14.88,14.99,413400.0,13.3932,13.429,13.3038,13.4021,413400.0
2009-07-29 09:50:00,14.99,15.0,14.88,14.94,245400.0,13.4021,13.4111,13.3038,13.3574,245400.0
2009-07-29 10:00:00,14.93,15.0,14.93,14.95,299200.0,13.3485,13.4111,13.3485,13.3664,299200.0
2009-07-29 10:10:00,14.95,14.99,14.92,14.96,205400.0,13.3664,13.4021,13.3396,13.3753,205400.0
2009-07-29 10:20:00,14.96,15.06,14.95,15.05,212000.0,13.3753,13.4647,13.3664,13.4558,212000.0
2009-07-29 10:30:00,15.04,15.04,14.89,14.92,509000.0,13.4468,13.4468,13.3127,13.3396,509000.0
2009-07-29 10:40:00,14.92,14.97,14.89,14.95,437000.0,13.3396,13.3843,13.3127,13.3664,437000.0
2009-07-29 10:50:00,14.96,15.01,14.94,14.98,95200.0,13.3753,13.42,13.3574,13.3932,95200.0
2009-07-29 11:00:00,14.99,15.01,14.97,15.01,62800.0,13.4021,13.42,13.3843,13.42,62800.0
2009-07-29 11:10:00,15.01,15.03,15.01,15.02,63800.0,13.42,13.4379,13.42,13.429,63800.0
2009-07-29 11:20:00,15.02,15.03,14.98,14.99,125400.0,13.429,13.4379,13.3932,13.4021,125400.0
2009-07-29 11:30:00,14.99,14.99,14.94,14.95,173800.0,13.4021,13.4021,13.3574,13.3664,173800.0
2009-07-29 11:40:00,14.95,14.95,14.89,14.9,185800.0,13.3664,13.3664,13.3127,13.3217,185800.0
2009-07-29 11:50:00,14.9,14.92,14.88,14.9,117800.0,13.3217,13.3396,13.3038,13.3217,117800.0
2009-07-29 12:00:00,14.89,14.9,14.87,14.89,278800.0,13.3127,13.3217,13.2949,13.3127,278800.0
2009-07-29 12:10:00,14.89,14.95,14.89,14.95,149000.0,13.3127,13.3664,13.3127,13.3664,149000.0
2009-07-29 12:20:00,14.94,14.95,14.9,14.93,83000.0,13.3574,13.3664,13.3217,13.3485,83000.0
2009-07-29 12:30:00,14.93,14.97,14.93,14.96,47600.0,13.3485,13.3843,13.3485,13.3753,47600.0
2009-07-29 12:40:00,14.97,14.99,14.96,14.97,63800.0,13.3843,13.4021,13.3753,13.3843,63800.0
2009-07-29 12:50:00,14.96,14.97,14.93,14.93,86000.0,13.3753,13.3843,13.3485,13.3485,86000.0
2009-07-29 13:00:00,14.93,14.93,14.88,14.9,89600.0,13.3485,13.3485,13.3038,13.3217,89600.0
2009-07-29 13:10:00,14.9,14.94,14.89,14.94,63000.0,13.3217,13.3574,13.3127,13.3574,63000.0
2009-07-29 13:20:00,14.94,14.95,14.88,14.88,93000.0,13.3574,13.3664,13.3038,13.3038,93000.0
2009-07-29 13:30:00,14.88,14.88,14.82,14.87,246000.0,13.3038,13.3038,13.2502,13.2949,246000.0
2009-07-29 13:40:00,14.88,14.92,14.87,14.91,56800.0,13.3038,13.3396,13.2949,13.3306,56800.0
2009-07-29 13:50:00,14.92,14.93,14.89,14.93,59000.0,13.3396,13.3485,13.3127,13.3485,59000.0
2009-07-29 14:00:00,14.93,14.97,14.9,14.93,149800.0,13.3485,13.3843,13.3217,13.3485,149800.0
2009-07-29 14:10:00,14.93,14.96,14.92,14.96,84600.0,13.3485,13.3753,13.3396,13.3753,84600.0
2009-07-29 14:20:00,14.96,14.99,14.94,14.99,88200.0,13.3753,13.4021,13.3574,13.4021,88200.0
2009-07-29 14:30:00,14.99,14.99,14.97,14.97,70200.0,13.4021,13.4021,13.3843,13.3843,70200.0
2009-07-29 14:40:00,14.97,14.97,14.95,14.97,92200.0,13.3843,13.3843,13.3664,13.3843,92200.0
2009-07-29 14:50:00,14.97,14.99,14.96,14.97,104200.0,13.3843,13.4021,13.3753,13.3843,104200.0
2009-07-29 15:00:00,14.97,15.02,14.97,15.01,118400.0,13.3843,13.429,13.3843,13.42,118400.0
2009-07-29 15:10:00,15.0,15.03,14.97,14.99,217400.0,13.4111,13.4379,13.3843,13.4021,217400.0
2009-07-29 15:20:00,14.99,15.03,14.98,14.99,193200.0,13.4021,13.4379,13.3932,13.4021,193200.0
2009-07-29 15:30:00,14.99,15.03,14.98,15.02,173400.0,13.4021,13.4379,13.3932,13.429,173400.0
2009-07-29 15:40:00,15.02,15.04,14.99,15.03,303800.0,13.429,13.4468,13.4021,13.4379,303800.0
2009-07-29 15:50:00,15.04,15.08,15.02,15.06,447200.0,13.4468,13.4826,13.429,13.4647,447200.0
2009-07-30 09:30:00,15.22,15.29,15.13,15.17,176800.0,13.6078,13.6704,13.5273,13.5631,176800.0
2009-07-30 09:40:00,15.17,15.17,15.1,15.13,207400.0,13.5631,13.5631,13.5005,13.5273,207400.0
2009-07-30 09:50:00,15.13,15.22,15.13,15.19,281000.0,13.5273,13.6078,13.5273,13.581,281000.0
2009-07-30 10:00:00,15.2,15.32,15.19,15.31,162000.0,13.5899,13.6972,13.581,13.6882,162000.0
2009-07-30 10:10:00,15.31,15.33,15.26,15.27,100200.0,13.6882,13.7061,13.6435,13.6525,100200.0
2009-07-30 10:20:00,15.27,15.3,15.24,15.26,312000.0,13.6525,13.6793,13.6257,13.6435,312000.0
2009-07-30 10:30:00,15.25,15.31,15.24,15.3,98800.0,13.6346,13.6882,13.6257,13.6793,98800.0
2009-07-30 10:40:00,15.3,15.31,15.29,15.31,58000.0,13.6793,13.6882,13.6704,13.6882,58000.0
2009-07-30 10:50:00,15.31,15.31,15.28,15.3,41400.0,13.6882,13.6882,13.6614,13.6793,41400.0
2009-07-30 11:00:00,15.3,15.3,15.27,15.29,77200.0,13.6793,13.6793,13.6525,13.6704,77200.0
2009-07-30 11:10:00,15.29,15.31,15.28,15.29,117200.0,13.6704,13.6882,13.6614,13.6704,117200.0
2009-07-30 11:20:00,15.29,15.3,15.22,15.22,134400.0,13.6704,13.6793,13.6078,13.6078,134400.0
2009-07-30 11:30:00,15.23,15.23,15.15,15.2,397000.0,13.6167,13.6167,13.5452,13.5899,397000.0
2009-07-30 11:40:00,15.19,15.22,15.18,15.22,61600.0,13.581,13.6078,13.572,13.6078,61600.0
2009-07-30 11:50:00,15.21,15.22,15.2,15.21,72200.0,13.5988,13.6078,13.5899,13.5988,72200.0
2009-07-30 12:00:00,15.21,15.21,15.18,15.19,64200.0,13.5988,13.5988,13.572,13.581,64200.0
2009-07-30 12:10:00,15.19,15.21,15.18,15.2,61800.0,13.581,13.5988,13.572,13.5899,61800.0
2009-07-30 12:20:00,15.21,15.22,15.2,15.21,31400.0,13.5988,13.6078,13.5899,13.5988,31400.0
2009-07-30 12:30:00,15.21,15.22,15.2,15.2,122400.0,13.5988,13.6078,13.5899,13.5899,122400.0
2009-07-30 12:40:00,15.2,15.2,15.17,15.19,49800.0,13.5899,13.5899,13.5631,13.581,49800.0
2009-07-30 12:50:00,15.18,15.19,15.15,15.15,53000.0,13.572,13.581,13.5452,13.5452,53000.0
2009-07-30 13:00:00,15.15,15.22,15.15,15.22,81800.0,13.5452,13.6078,13.5452,13.6078,81800.0
2009-07-30 13:10:00,15.22,15.22,15.2,15.21,50000.0,13.6078,13.6078,13.5899,13.5988,50000.0
2009-07-30 13:20:00,15.21,15.22,15.21,15.22,57600.0,13.5988,13.6078,13.5988,13.6078,57600.0
2009-07-30 13:30:00,15.22,15.22,15.2,15.21,44200.0,13.6078,13.6078,13.5899,13.5988,44200.0
2009-07-30 13:40:00,15.21,15.22,15.2,15.21,50800.0,13.5988,13.6078,13.5899,13.5988,50800.0
2009-07-30 13:50:00,15.2,15.22,15.19,15.19,148600.0,13.5899,13.6078,13.581,13.581,148600.0
2009-07-30 14:00:00,15.19,15.19,15.15,15.15,116200.0,13.581,13.581,13.5452,13.5452,116200.0
2009-07-30 14:10:00,15.15,15.17,15.13,15.15,79000.0,13.5452,13.5631,13.5273,13.5452,79000.0
2009-07-30 14:20:00,15.15,15.18,15.13,15.17,100400.0,13.5452,13.572,13.5273,13.5631,100400.0
2009-07-30 14:30:00,15.17,15.2,15.17,15.2,42000.0,13.5631,13.5899,13.5631,13.5899,42000.0
2009-07-30 14:40:00,15.2,15.21,15.18,15.18,40200.0,13.5899,13.5988,13.572,13.572,40200.0
2009-07-30 14:50:00,15.18,15.2,15.17,15.19,75600.0,13.572,13.5899,13.5631,13.581,75600.0
2009-07-30 15:00:00,15.19,15.22,15.19,15.22,67400.0,13.581,13.6078,13.581,13.6078,67400.0
2009-07-30 15:10:00,15.22,15.22,15.18,15.2,84800.0,13.6078,13.6078,13.572,13.5899,84800.0
2009-07-30 15:20:00,15.2,15.22,15.17,15.2,102400.0,13.5899,13.6078,13.5631,13.5899,102400.0
2009-07-30 15:30:00,15.2,15.2,15.12,15.13,102600.0,13.5899,13.5899,13.5184,13.5273,102600.0
2009-07-30 15:40:00,15.12,15.13,15.06,15.09,288400.0,13.5184,13.5273,13.4647,13.4916,288400.0
2009-07-30 15:50:00,15.1,15.12,15.06,15.08,374800.0,13.5005,13.5184,13.4647,13.4826,374800.0
2009-07-31 09:30:00,15.12,15.22,15.08,15.1,405400.0,13.5184,13.6078,13.4826,13.5005,405400.0
2009-07-31 09:40:00,15.1,15.18,15.08,15.13,580600.0,13.5005,13.572,13.4826,13.5273,580600.0
2009-07-31 09:50:00,15.13,15.15,15.06,15.09,315000.0,13.5273,13.5452,13.4647,13.4916,315000.0
2009-07-31 10:00:00,15.09,15.11,14.96,15.0,649400.0,13.4916,13.5094,13.3753,13.4111,649400.0
2009-07-31 10:10:00,15.01,15.04,14.98,14.99,477800.0,13.42,13.4468,13.3932,13.4021,477800.0
2009-07-31 10:20:00,14.99,15.02,14.98,14.99,274800.0,13.4021,13.429,13.3932,13.4021,274800.0
2009-07-31 10:30:00,14.99,15.05,14.98,15.04,342600.0,13.4021,13.4558,13.3932,13.4468,342600.0
2009-07-31 10:40:00,15.04,15.1,15.04,15.06,243000.0,13.4468,13.5005,13.4468,13.4647,243000.0
2009-07-31 10:50:00,15.06,15.11,15.04,15.05,231600.0,13.4647,13.5094,13.4468,13.4558,231600.0
2009-07-31 11:00:00,15.05,15.06,14.97,14.99,245600.0,13.4558,13.4647,13.3843,13.4021,245600.0
2009-07-31 11:10:00,14.98,15.02,14.95,14.96,149800.0,13.3932,13.429,13.3664,13.3753,149800.0
2009-07-31 11:20:00,14.96,14.99,14.94,14.96,88200.0,13.3753,13.4021,13.3574,13.3753,88200.0
2009-07-31 11:30:00,14.96,15.01,14.94,14.97,147800.0,13.3753,13.42,13.3574,13.3843,147800.0
2009-07-31 11:40:00,14.97,15.0,14.96,14.98,66800.0,13.3843,13.4111,13.3753,13.3932,66800.0
2009-07-31 11:50:00,14.98,15.01,14.96,14.97,77000.0,13.3932,13.42,13.3753,13.3843,77000.0
2009-07-31 12:00:00,14.97,14.98,14.95,14.96,52600.0,13.3843,13.3932,13.3664,13.3753,52600.0
2009-07-31 12:10:00,14.96,14.97,14.94,14.96,46400.0,13.3753,13.3843,13.3574,13.3753,46400.0
2009-07-31 12:20:00,14.97,15.01,14.96,14.99,79400.0,13.3843,13.42,13.3753,13.4021,79400.0
2009-07-31 12:30:00,14.99,15.0,14.97,14.98,37000.0,13.4021,13.4111,13.3843,13.3932,37000.0
2009-07-31 12:40:00,14.98,14.98,14.95,14.96,73400.0,13.3932,13.3932,13.3664,13.3753,73400.0
2009-07-31 12:50:00,14.96,14.96,14.94,14.94,97800.0,13.3753,13.3753,13.3574,13.3574,97800.0
2009-07-31 13:00:00,14.94,14.96,14.93,14.96,99600.0,13.3574,13.3753,13.3485,13.3753,99600.0
2009-07-31 13:10:00,14.96,14.99,14.96,14.99,134600.0,13.3753,13.4021,13.3753,13.4021,134600.0
2009-07-31 13:20:00,14.99,15.01,14.99,15.0,82400.0,13.4021,13.42,13.4021,13.4111,82400.0
2009-07-31 13:30:00,15.0,15.01,14.99,14.99,75000.0,13.4111,13.42,13.4021,13.4021,75000.0
2009-07-31 13:40:00,14.99,15.0,14.99,14.99,72000.0,13.4021,13.4111,13.4021,13.4021,72000.0
2009-07-31 13:50:00,14.99,15.0,14.97,14.97,93000.0,13.4021,13.4111,13.3843,13.3843,93000.0
2009-07-31 14:00:00,14.97,14.98,14.93,14.94,215200.0,13.3843,13.3932,13.3485,13.3574,215200.0
2009-07-31 14:10:00,14.95,14.99,14.95,14.97,192400.0,13.3664,13.4021,13.3664,13.3843,192400.0
2009-07-31 14:20:00,14.97,14.99,14.94,14.97,232400.0,13.3843,13.4021,13.3574,13.3843,232400.0
2009-07-31 14:30:00,14.97,14.97,14.94,14.95,108600.0,13.3843,13.3843,13.3574,13.3664,108600.0
2009-07-31 14:40:00,14.95,14.96,14.89,14.92,167000.0,13.3664,13.3753,13.3127,13.3396,167000.0
2009-07-31 14:50:00,14.93,14.94,14.91,14.92,193000.0,13.3485,13.3574,13.3306,13.3396,193000.0
2009-07-31 15:00:00,14.92,14.92,14.9,14.92,169400.0,13.3396,13.3396,13.3217,13.3396,169400.0
2009-07-31 15:10:00,14.92,14.92,14.9,14.92,243800.0,13.3396,13.3396,13.3217,13.3396,243800.0
2009-07-31 15:20:00,14.92,14.93,14.91,14.92,381800.0,13.3396,13.3485,13.3306,13.3396,381800.0
2009-07-31 15:30:00,14.92,14.92,14.83,14.87,625800.0,13.3396,13.3396,13.2591,13.2949,625800.0
2009-07-31 15:40:00,14.87,14.87,14.78,14.8,733000.0,13.2949,13.2949,13.2144,13.2323,733000.0
2009-07-31 15:50:00,14.8,14.82,14.74,14.79,1084800.0,13.2323,13.2502,13.1786,13.2233,1084800.0
2009-08-03 09:30:00,14.97,15.06,14.9,14.99,546800.0,13.3843,13.4647,13.3217,13.4021,546800.0
2009-08-03 09:40:00,14.99,15.0,14.88,14.95,369600.0,13.4021,13.4111,13.3038,13.3664,369600.0
2009-08-03 09:50:00,14.95,14.99,14.9,14.99,272000.0,13.3664,13.4021,13.3217,13.4021,272000.0
2009-08-03 10:00:00,14.99,15.02,14.93,14.94,377400.0,13.4021,13.429,13.3485,13.3574,377400.0
2009-08-03 10:10:00,14.93,15.06,14.93,14.99,338800.0,13.3485,13.4647,13.3485,13.4021,338800.0
2009-08-03 10:20:00,14.99,15.01,14.92,14.94,327400.0,13.4021,13.42,13.3396,13.3574,327400.0
2009-08-03 10:30:00,14.94,15.0,14.94,14.99,253400.0,13.3574,13.4111,13.3574,13.4021,253400.0
2009-08-03 10:40:00,15.0,15.04,14.98,15.02,283200.0,13.4111,13.4468,13.3932,13.429,283200.0
2009-08-03 10:50:00,15.02,15.04,14.96,14.96,252800.0,13.429,13.4468,13.3753,13.3753,252800.0
2009-08-03 11:00:00,14.96,15.0,14.95,14.99,211000.0,13.3753,13.4111,13.3664,13.4021,211000.0
2009-08-03 11:10:00,14.99,14.99,14.96,14.99,296800.0,13.4021,13.4021,13.3753,13.4021,296800.0
2009-08-03 11:20:00,15.0,15.04,14.99,15.02,267000.0,13.4111,13.4468,13.4021,13.429,267000.0
2009-08-03 11:30:00,15.01,15.06,15.01,15.04,256000.0,13.42,13.4647,13.42,13.4468,256000.0
2009-08-03 11:40:00,15.04,15.06,15.0,15.05,411400.0,13.4468,13.4647,13.4111,13.4558,411400.0
2009-08-03 11:50:00,15.05,15.1,15.05,15.09,285800.0,13.4558,13.5005,13.4558,13.4916,285800.0
2009-08-03 12:00:00,15.09,15.18,15.08,15.17,265000.0,13.4916,13.572,13.4826,13.5631,265000.0
2009-08-03 12:10:00,15.18,15.18,15.11,15.12,185800.0,13.572,13.572,13.5094,13.5184,185800.0
2009-08-03 12:20:00,15.11,15.15,15.11,15.15,165800.0,13.5094,13.5452,13.5094,13.5452,165800.0
2009-08-03 12:30:00,15.15,15.19,15.13,15.13,335400.0,13.5452,13.581,13.5273,13.5273,335400.0
2009-08-03 12:40:00,15.14,15.15,15.12,15.13,318000.0,13.5363,13.5452,13.5184,13.5273,318000.0
2009-08-03 12:50:00,15.13,15.16,15.09,15.09,312600.0,13.5273,13.5541,13.4916,13.4916,312600.0
2009-08-03 13:00:00,15.09,15.16,15.09,15.13,291600.0,13.4916,13.5541,13.4916,13.5273,291600.0
2009-08-03 13:10:00,15.13,15.18,15.13,15.18,356000.0,13.5273,13.572,13.5273,13.572,356000.0
2009-08-03 13:20:00,15.18,15.18,15.15,15.17,337800.0,13.572,13.572,13.5452,13.5631,337800.0
2009-08-03 13:30:00,15.17,15.18,15.1,15.1,328400.0,13.5631,13.572,13.5005,13.5005,328400.0
2009-08-03 13:40:00,15.1,15.13,15.1,15.13,239400.0,13.5005,13.5273,13.5005,13.5273,239400.0
2009-08-03 13:50:00,15.13,15.17,15.13,15.15,346200.0,13.5273,13.5631,13.5273,13.5452,346200.0
2009-08-03 14:00:00,15.15,15.19,15.14,15.14,423600.0,13.5452,13.581,13.5363,13.5363,423600.0
2009-08-03 14:10:00,15.15,15.2,15.13,15.2,301200.0,13.5452,13.5899,13.5273,13.5899,301200.0
2009-08-03 14:20:00,15.19,15.24,15.18,15.22,437000.0,13.581,13.6257,13.572,13.6078,437000.0
2009-08-03 14:30:00,15.22,15.22,15.19,15.22,410000.0,13.6078,13.6078,13.581,13.6078,410000.0
2009-08-03 14:40:00,15.22,15.31,15.22,15.3,378400.0,13.6078,13.6882,13.6078,13.6793,378400.0
2009-08-03 14:50:00,15.3,15.31,15.29,15.29,422400.0,13.6793,13.6882,13.6704,13.6704,422400.0
2009-08-03 15:00:00,15.29,15.32,15.28,15.32,350000.0,13.6704,13.6972,13.6614,13.6972,350000.0
2009-08-03 15:10:00,15.32,15.37,15.31,15.36,401600.0,13.6972,13.7419,13.6882,13.733,401600.0
2009-08-03 15:20:00,15.36,15.36,15.27,15.27,593600.0,13.733,13.733,13.6525,13.6525,593600.0
2009-08-03 15:30:00,15.27,15.29,15.22,15.23,985800.0,13.6525,13.6704,13.6078,13.6167,985800.0
2009-08-03 15:40:00,15.23,15.24,15.15,15.23,872200.0,13.6167,13.6257,13.5452,13.6167,872200.0
2009-08-03 15:50:00,15.23,15.24,15.13,15.22,1400600.0,13.6167,13.6257,13.5273,13.6078,1400600.0
2009-08-04 09:30:00,16.54,16.69,16.48,16.63,3614000.0,14.788,14.9221,14.7343,14.8684,3614000.0
2009-08-04 09:40:00,16.63,16.75,16.37,16.54,1824200.0,14.8684,14.9757,14.636,14.788,1824200.0
2009-08-04 09:50:00,16.54,16.66,16.46,16.58,1567400.0,14.788,14.8952,14.7164,14.8237,1567400.0
2009-08-04 10:00:00,16.58,16.6,16.43,16.5,1254200.0,14.8237,14.8416,14.6896,14.7522,1254200.0
2009-08-04 10:10:00,16.5,16.61,16.49,16.5,2097000.0,14.7522,14.8505,14.7433,14.7522,2097000.0
2009-08-04 10:20:00,16.5,16.66,16.5,16.64,1134800.0,14.7522,14.8952,14.7522,14.8774,1134800.0
2009-08-04 10:30:00,16.64,16.85,16.64,16.68,1775000.0,14.8774,15.0651,14.8774,14.9131,1775000.0
2009-08-04 10:40:00,16.68,16.71,16.6,16.65,651800.0,14.9131,14.9399,14.8416,14.8863,651800.0
2009-08-04 10:50:00,16.66,16.7,16.62,16.68,496000.0,14.8952,14.931,14.8595,14.9131,496000.0
2009-08-04 11:00:00,16.68,16.72,16.64,16.66,475600.0,14.9131,14.9489,14.8774,14.8952,475600.0
2009-08-04 11:10:00,16.66,16.7,16.57,16.6,1001800.0,14.8952,14.931,14.8148,14.8416,1001800.0
2009-08-04 11:20:00,16.6,16.61,16.5,16.5,1129200.0,14.8416,14.8505,14.7522,14.7522,1129200.0
2009-08-04 11:30:00,16.5,16.64,16.5,16.59,749200.0,14.7522,14.8774,14.7522,14.8327,749200.0
2009-08-04 11:40:00,16.59,16.61,16.54,16.55,857400.0,14.8327,14.8505,14.788,14.7969,857400.0
2009-08-04 11:50:00,16.55,16.58,16.53,16.57,676200.0,14.7969,14.8237,14.779,14.8148,676200.0
2009-08-04 12:00:00,16.57,16.61,16.56,16.61,245000.0,14.8148,14.8505,14.8058,14.8505,245000.0
2009-08-04 12:10:00,16.61,16.67,16.6,16.64,425400.0,14.8505,14.9042,14.8416,14.8774,425400.0
2009-08-04 12:20:00,16.64,16.66,16.62,16.65,176800.0,14.8774,14.8952,14.8595,14.8863,176800.0
2009-08-04 12:30:00,16.65,16.68,16.64,16.67,267000.0,14.8863,14.9131,14.8774,14.9042,267000.0
2009-08-04 12:40:00,16.68,16.73,16.67,16.69,452400.0,14.9131,14.9578,14.9042,14.9221,452400.0
2009-08-04 12:50:00,16.69,16.76,16.68,16.74,380800.0,14.9221,14.9847,14.9131,14.9668,380800.0
2009-08-04 13:00:00,16.74,16.76,16.72,16.73,301800.0,14.9668,14.9847,14.9489,14.9578,301800.0
2009-08-04 13:10:00,16.73,16.78,16.72,16.75,312600.0,14.9578,15.0025,14.9489,14.9757,312600.0
2009-08-04 13:20:00,16.75,16.78,16.72,16.77,281000.0,14.9757,15.0025,14.9489,14.9936,281000.0
2009-08-04 13:30:00,16.77,16.78,16.75,16.77,203400.0,14.9936,15.0025,14.9757,14.9936,203400.0
2009-08-04 13:40:00,16.77,16.79,16.76,16.78,278200.0,14.9936,15.0115,14.9847,15.0025,278200.0
2009-08-04 13:50:00,16.78,16.78,16.74,16.74,546800.0,15.0025,15.0025,14.9668,14.9668,546800.0
2009-08-04 14:00:00,16.74,16.77,16.74,16.75,368600.0,14.9668,14.9936,14.9668,14.9757,368600.0
2009-08-04 14:10:00,16.75,16.77,16.75,16.76,345200.0,14.9757,14.9936,14.9757,14.9847,345200.0
2009-08-04 14:20:00,16.77,16.79,16.75,16.79,392400.0,14.9936,15.0115,14.9757,15.0115,392400.0
2009-08-04 14:30:00,16.79,16.84,16.78,16.83,594400.0,15.0115,15.0562,15.0025,15.0472,594400.0
2009-08-04 14:40:00,16.84,16.87,16.82,16.82,603200.0,15.0562,15.083,15.0383,15.0383,603200.0
2009-08-04 14:50:00,16.82,16.83,16.75,16.77,652200.0,15.0383,15.0472,14.9757,14.9936,652200.0
2009-08-04 15:00:00,16.76,16.83,16.76,16.82,368400.0,14.9847,15.0472,14.9847,15.0383,368400.0
2009-08-04 15:10:00,16.82,16.83,16.81,16.82,431600.0,15.0383,15.0472,15.0294,15.0383,431600.0
2009-08-04 15:20:00,16.82,16.86,16.81,16.86,440000.0,15.0383,15.0741,15.0294,15.0741,440000.0
2009-08-04 15:30:00,16.86,16.88,16.85,16.85,744000.0,15.0741,15.0919,15.0651,15.0651,744000.0
2009-08-04 15:40:00,16.85,16.86,16.85,16.86,1047800.0,15.0651,15.0741,15.0651,15.0741,1047800.0
2009-08-04 15:50:00,16.86,16.89,16.75,16.8,2307200.0,15.0741,15.1009,14.9757,15.0204,2307200.0
2009-08-05 09:30:00,16.93,16.98,16.7,16.83,1251000.0,15.1366,15.1813,14.931,15.0472,1251000.0
2009-08-05 09:40:00,16.83,17.07,16.8,16.93,1229600.0,15.0472,15.2618,15.0204,15.1366,1229600.0
2009-08-05 09:50:00,16.92,17.01,16.92,16.98,492600.0,15.1277,15.2082,15.1277,15.1813,492600.0
2009-08-05 10:00:00,16.99,17.06,16.93,17.04,683200.0,15.1903,15.2529,15.1366,15.235,683200.0
2009-08-05 10:10:00,17.04,17.16,17.0,17.13,701200.0,15.235,15.3423,15.1992,15.3155,701200.0
2009-08-05 10:20:00,17.13,17.13,16.99,17.0,890400.0,15.3155,15.3155,15.1903,15.1992,890400.0
2009-08-05 10:30:00,17.0,17.02,16.89,16.89,864000.0,15.1992,15.2171,15.1009,15.1009,864000.0
2009-08-05 10:40:00,16.9,16.97,16.87,16.89,384400.0,15.1098,15.1724,15.083,15.1009,384400.0
2009-08-05 10:50:00,16.89,17.01,16.87,17.01,559800.0,15.1009,15.2082,15.083,15.2082,559800.0
2009-08-05 11:00:00,17.01,17.08,16.96,17.07,333400.0,15.2082,15.2708,15.1635,15.2618,333400.0
2009-08-05 11:10:00,17.07,17.14,17.07,17.11,312600.0,15.2618,15.3244,15.2618,15.2976,312600.0
2009-08-05 11:20:00,17.11,17.14,17.1,17.11,270600.0,15.2976,15.3244,15.2886,15.2976,270600.0
2009-08-05 11:30:00,17.11,17.11,17.01,17.04,241000.0,15.2976,15.2976,15.2082,15.235,241000.0
2009-08-05 11:40:00,17.04,17.07,17.02,17.06,241200.0,15.235,15.2618,15.2171,15.2529,241200.0
2009-08-05 11:50:00,17.07,17.08,17.04,17.05,158600.0,15.2618,15.2708,15.235,15.2439,158600.0
2009-08-05 12:00:00,17.04,17.04,17.02,17.03,262600.0,15.235,15.235,15.2171,15.2261,262600.0
2009-08-05 12:10:00,17.03,17.16,17.02,17.13,303600.0,15.2261,15.3423,15.2171,15.3155,303600.0
2009-08-05 12:20:00,17.13,17.17,17.13,17.15,445200.0,15.3155,15.3512,15.3155,15.3333,445200.0
2009-08-05 12:30:00,17.15,17.22,17.15,17.22,356800.0,15.3333,15.3959,15.3333,15.3959,356800.0
2009-08-05 12:40:00,17.22,17.27,17.21,17.24,336400.0,15.3959,15.4406,15.387,15.4138,336400.0
2009-08-05 12:50:00,17.24,17.27,17.23,17.23,332800.0,15.4138,15.4406,15.4049,15.4049,332800.0
2009-08-05 13:00:00,17.24,17.25,17.16,17.21,579600.0,15.4138,15.4227,15.3423,15.387,579600.0
2009-08-05 13:10:00,17.21,17.24,17.2,17.22,365200.0,15.387,15.4138,15.378,15.3959,365200.0
2009-08-05 13:20:00,17.22,17.27,17.2,17.25,244400.0,15.3959,15.4406,15.378,15.4227,244400.0
2009-08-05 13:30:00,17.25,17.27,17.25,17.27,168000.0,15.4227,15.4406,15.4227,15.4406,168000.0
2009-08-05 13:40:00,17.27,17.32,17.26,17.29,388400.0,15.4406,15.4853,15.4317,15.4585,388400.0
2009-08-05 13:50:00,17.29,17.31,17.25,17.26,299800.0,15.4585,15.4764,15.4227,15.4317,299800.0
2009-08-05 14:00:00,17.27,17.27,17.21,17.21,277600.0,15.4406,15.4406,15.387,15.387,277600.0
2009-08-05 14:10:00,17.21,17.25,17.21,17.23,246200.0,15.387,15.4227,15.387,15.4049,246200.0
2009-08-05 14:20:00,17.23,17.24,17.18,17.18,343000.0,15.4049,15.4138,15.3602,15.3602,343000.0
2009-08-05 14:30:00,17.19,17.21,17.17,17.19,265000.0,15.3691,15.387,15.3512,15.3691,265000.0
2009-08-05 14:40:00,17.19,17.24,17.17,17.24,316800.0,15.3691,15.4138,15.3512,15.4138,316800.0
2009-08-05 14:50:00,17.24,17.3,17.23,17.3,338400.0,15.4138,15.4675,15.4049,15.4675,338400.0
2009-08-05 15:00:00,17.3,17.39,17.29,17.39,879400.0,15.4675,15.5479,15.4585,15.5479,879400.0
2009-08-05 15:10:00,17.39,17.4,17.36,17.38,612000.0,15.5479,15.5569,15.5211,15.539,612000.0
2009-08-05 15:20:00,17.38,17.39,17.0,17.34,432400.0,15.539,15.5479,15.1992,15.5032,432400.0
2009-08-05 15:30:00,17.34,17.36,17.32,17.32,551000.0,15.5032,15.5211,15.4853,15.4853,551000.0
2009-08-05 15:40:00,17.32,17.36,17.29,17.29,490400.0,15.4853,15.5211,15.4585,15.4585,490400.0
2009-08-05 15:50:00,17.29,17.33,17.28,17.3,729000.0,15.4585,15.4943,15.4496,15.4675,729000.0
2009-08-06 09:30:00,17.3,17.36,17.14,17.17,523200.0,15.4675,15.5211,15.3244,15.3512,523200.0
2009-08-06 09:40:00,17.17,17.2,16.86,16.88,462800.0,15.3512,15.378,15.0741,15.0919,462800.0
2009-08-06 09:50:00,16.88,16.95,16.81,16.82,944600.0,15.0919,15.1545,15.0294,15.0383,944600.0
2009-08-06 10:00:00,16.82,16.89,16.81,16.82,382600.0,15.0383,15.1009,15.0294,15.0383,382600.0
2009-08-06 10:10:00,16.82,16.85,16.79,16.81,517200.0,15.0383,15.0651,15.0115,15.0294,517200.0
2009-08-06 10:20:00,16.8,16.87,16.78,16.87,445200.0,15.0204,15.083,15.0025,15.083,445200.0
2009-08-06 10:30:00,16.87,16.96,16.86,16.95,378200.0,15.083,15.1635,15.0741,15.1545,378200.0
2009-08-06 10:40:00,16.95,16.97,16.93,16.95,263200.0,15.1545,15.1724,15.1366,15.1545,263200.0
2009-08-06 10:50:00,16.94,16.95,16.86,16.89,323400.0,15.1456,15.1545,15.0741,15.1009,323400.0
2009-08-06 11:00:00,16.89,16.97,16.89,16.92,363800.0,15.1009,15.1724,15.1009,15.1277,363800.0
2009-08-06 11:10:00,16.92,17.02,16.91,16.97,349200.0,15.1277,15.2171,15.1188,15.1724,349200.0
2009-08-06 11:20:00,16.98,16.99,16.87,16.89,147400.0,15.1813,15.1903,15.083,15.1009,147400.0
2009-08-06 11:30:00,16.88,16.9,16.82,16.88,515600.0,15.0919,15.1098,15.0383,15.0919,515600.0
2009-08-06 11:40:00,16.88,16.94,16.88,16.92,161800.0,15.0919,15.1456,15.0919,15.1277,161800.0
2009-08-06 11:50:00,16.92,16.99,16.92,16.98,243000.0,15.1277,15.1903,15.1277,15.1813,243000.0
2009-08-06 12:00:00,16.99,16.99,16.97,16.98,127400.0,15.1903,15.1903,15.1724,15.1813,127400.0
2009-08-06 12:10:00,16.98,17.07,16.97,17.06,319600.0,15.1813,15.2618,15.1724,15.2529,319600.0
2009-08-06 12:20:00,17.06,17.13,17.05,17.08,345600.0,15.2529,15.3155,15.2439,15.2708,345600.0
2009-08-06 12:30:00,17.08,17.08,17.02,17.03,92400.0,15.2708,15.2708,15.2171,15.2261,92400.0
2009-08-06 12:40:00,17.03,17.11,17.02,17.1,209000.0,15.2261,15.2976,15.2171,15.2886,209000.0
2009-08-06 12:50:00,17.1,17.11,17.1,17.1,171200.0,15.2886,15.2976,15.2886,15.2886,171200.0
2009-08-06 13:00:00,17.1,17.1,17.05,17.09,126600.0,15.2886,15.2886,15.2439,15.2797,126600.0
2009-08-06 13:10:00,17.08,17.11,17.08,17.1,58400.0,15.2708,15.2976,15.2708,15.2886,58400.0
2009-08-06 13:20:00,17.11,17.12,17.09,17.11,90400.0,15.2976,15.3065,15.2797,15.2976,90400.0
2009-08-06 13:30:00,17.11,17.15,17.09,17.09,90800.0,15.2976,15.3333,15.2797,15.2797,90800.0
2009-08-06 13:40:00,17.09,17.1,17.0,17.01,156000.0,15.2797,15.2886,15.1992,15.2082,156000.0
2009-08-06 13:50:00,17.01,17.02,16.98,16.98,106800.0,15.2082,15.2171,15.1813,15.1813,106800.0
2009-08-06 14:00:00,16.98,16.98,16.91,16.96,200800.0,15.1813,15.1813,15.1188,15.1635,200800.0
2009-08-06 14:10:00,16.96,16.97,16.93,16.93,100400.0,15.1635,15.1724,15.1366,15.1366,100400.0
2009-08-06 14:20:00,16.93,16.97,16.92,16.97,114000.0,15.1366,15.1724,15.1277,15.1724,114000.0
2009-08-06 14:30:00,16.97,16.98,16.95,16.95,199200.0,15.1724,15.1813,15.1545,15.1545,199200.0
2009-08-06 14:40:00,16.95,16.98,16.93,16.98,101800.0,15.1545,15.1813,15.1366,15.1813,101800.0
2009-08-06 14:50:00,16.98,17.0,16.96,16.98,232000.0,15.1813,15.1992,15.1635,15.1813,232000.0
2009-08-06 15:00:00,16.98,17.01,16.97,17.0,176000.0,15.1813,15.2082,15.1724,15.1992,176000.0
2009-08-06 15:10:00,17.0,17.05,16.99,17.04,220400.0,15.1992,15.2439,15.1903,15.235,220400.0
2009-08-06 15:20:00,17.05,17.08,17.03,17.06,185200.0,15.2439,15.2708,15.2261,15.2529,185200.0
2009-08-06 15:30:00,17.06,17.07,17.03,17.06,416000.0,15.2529,15.2618,15.2261,15.2529,416000.0
2009-08-06 15:40:00,17.06,17.08,17.05,17.08,228600.0,15.2529,15.2708,15.2439,15.2708,228600.0
2009-08-06 15:50:00,17.07,17.07,16.99,17.04,728400.0,15.2618,15.2618,15.1903,15.235,728400.0
2009-08-07 09:30:00,17.08,17.28,17.07,17.22,608200.0,15.2708,15.4496,15.2618,15.3959,608200.0
2009-08-07 09:40:00,17.22,17.25,17.16,17.21,469200.0,15.3959,15.4227,15.3423,15.387,469200.0
2009-08-07 09:50:00,17.21,17.22,17.11,17.12,308600.0,15.387,15.3959,15.2976,15.3065,308600.0
2009-08-07 10:00:00,17.11,17.13,17.08,17.11,405800.0,15.2976,15.3155,15.2708,15.2976,405800.0
2009-08-07 10:10:00,17.11,17.2,17.1,17.19,251000.0,15.2976,15.378,15.2886,15.3691,251000.0
2009-08-07 10:20:00,17.19,17.2,17.11,17.14,195800.0,15.3691,15.378,15.2976,15.3244,195800.0
2009-08-07 10:30:00,17.14,17.25,17.14,17.25,172200.0,15.3244,15.4227,15.3244,15.4227,172200.0
2009-08-07 10:40:00,17.25,17.27,17.23,17.23,207400.0,15.4227,15.4406,15.4049,15.4049,207400.0
2009-08-07 10:50:00,17.24,17.28,17.19,17.23,225400.0,15.4138,15.4496,15.3691,15.4049,225400.0
2009-08-07 11:00:00,17.24,17.27,17.22,17.22,205200.0,15.4138,15.4406,15.3959,15.3959,205200.0
2009-08-07 11:10:00,17.22,17.23,17.19,17.19,100200.0,15.3959,15.4049,15.3691,15.3691,100200.0
2009-08-07 11:20:00,17.19,17.2,17.18,17.2,138200.0,15.3691,15.378,15.3602,15.378,138200.0
2009-08-07 11:30:00,17.19,17.2,17.16,17.17,284800.0,15.3691,15.378,15.3423,15.3512,284800.0
2009-08-07 11:40:00,17.17,17.17,17.06,17.07,429600.0,15.3512,15.3512,15.2529,15.2618,429600.0
2009-08-07 11:50:00,17.07,17.13,17.07,17.1,284400.0,15.2618,15.3155,15.2618,15.2886,284400.0
2009-08-07 12:00:00,17.1,17.13,17.1,17.11,116200.0,15.2886,15.3155,15.2886,15.2976,116200.0
2009-08-07 12:10:00,17.11,17.13,17.07,17.09,101200.0,15.2976,15.3155,15.2618,15.2797,101200.0
2009-08-07 12:20:00,17.09,17.11,17.09,17.1,91400.0,15.2797,15.2976,15.2797,15.2886,91400.0
2009-08-07 12:30:00,17.1,17.13,17.09,17.11,199200.0,15.2886,15.3155,15.2797,15.2976,199200.0
2009-08-07 12:40:00,17.11,17.12,17.07,17.08,202000.0,15.2976,15.3065,15.2618,15.2708,202000.0
2009-08-07 12:50:00,17.07,17.08,17.02,17.04,307800.0,15.2618,15.2708,15.2171,15.235,307800.0
2009-08-07 13:00:00,17.04,17.09,17.04,17.07,150600.0,15.235,15.2797,15.235,15.2618,150600.0
2009-08-07 13:10:00,17.07,17.09,17.05,17.05,120200.0,15.2618,15.2797,15.2439,15.2439,120200.0
2009-08-07 13:20:00,17.05,17.08,17.04,17.08,237800.0,15.2439,15.2708,15.235,15.2708,237800.0
2009-08-07 13:30:00,17.07,17.09,17.05,17.06,264800.0,15.2618,15.2797,15.2439,15.2529,264800.0
2009-08-07 13:40:00,17.06,17.09,17.05,17.08,193000.0,15.2529,15.2797,15.2439,15.2708,193000.0
2009-08-07 13:50:00,17.08,17.09,17.04,17.04,244400.0,15.2708,15.2797,15.235,15.235,244400.0
2009-08-07 14:00:00,17.04,17.09,17.04,17.07,146200.0,15.235,15.2797,15.235,15.2618,146200.0
2009-08-07 14:10:00,17.07,17.08,17.04,17.05,178400.0,15.2618,15.2708,15.235,15.2439,178400.0
2009-08-07 14:20:00,17.05,17.06,17.0,17.04,190800.0,15.2439,15.2529,15.1992,15.235,190800.0
2009-08-07 14:30:00,17.04,17.05,17.03,17.03,164400.0,15.235,15.2439,15.2261,15.2261,164400.0
2009-08-07 14:40:00,17.03,17.07,17.03,17.05,155000.0,15.2261,15.2618,15.2261,15.2439,155000.0
2009-08-07 14:50:00,17.05,17.06,17.03,17.05,161200.0,15.2439,15.2529,15.2261,15.2439,161200.0
2009-08-07 15:00:00,17.06,17.07,17.01,17.05,373200.0,15.2529,15.2618,15.2082,15.2439,373200.0
2009-08-07 15:10:00,17.05,17.07,17.03,17.04,296000.0,15.2439,15.2618,15.2261,15.235,296000.0
2009-08-07 15:20:00,17.03,17.05,17.0,17.04,410800.0,15.2261,15.2439,15.1992,15.235,410800.0
2009-08-07 15:30:00,17.04,17.08,17.01,17.08,278800.0,15.235,15.2708,15.2082,15.2708,278800.0
2009-08-07 15:40:00,17.08,17.1,17.06,17.08,397600.0,15.2708,15.2886,15.2529,15.2708,397600.0
2009-08-07 15:50:00,17.08,17.1,17.06,17.06,504600.0,15.2708,15.2886,15.2529,15.2529,504600.0
2009-08-10 09:30:00,17.24,17.24,16.92,17.14,374200.0,15.4138,15.4138,15.1277,15.3244,374200.0
2009-08-10 09:40:00,17.13,17.21,17.08,17.16,315600.0,15.3155,15.387,15.2708,15.3423,315600.0
2009-08-10 09:50:00,17.16,17.25,17.14,17.2,193200.0,15.3423,15.4227,15.3244,15.378,193200.0
2009-08-10 10:00:00,17.19,17.2,17.11,17.11,161800.0,15.3691,15.378,15.2976,15.2976,161800.0
2009-08-10 10:10:00,17.12,17.22,17.12,17.21,227000.0,15.3065,15.3959,15.3065,15.387,227000.0
2009-08-10 10:20:00,17.21,17.25,17.2,17.25,384000.0,15.387,15.4227,15.378,15.4227,384000.0
2009-08-10 10:30:00,17.25,17.27,17.23,17.27,277400.0,15.4227,15.4406,15.4049,15.4406,277400.0
2009-08-10 10:40:00,17.27,17.33,17.25,17.33,285400.0,15.4406,15.4943,15.4227,15.4943,285400.0
2009-08-10 10:50:00,17.33,17.35,17.27,17.27,220000.0,15.4943,15.5122,15.4406,15.4406,220000.0
2009-08-10 11:00:00,17.27,17.27,17.22,17.23,181800.0,15.4406,15.4406,15.3959,15.4049,181800.0
2009-08-10 11:10:00,17.23,17.25,17.18,17.2,219400.0,15.4049,15.4227,15.3602,15.378,219400.0
2009-08-10 11:20:00,17.2,17.2,17.14,17.15,156600.0,15.378,15.378,15.3244,15.3333,156600.0
2009-08-10 11:30:00,17.15,17.16,17.13,17.14,45000.0,15.3333,15.3423,15.3155,15.3244,45000.0
2009-08-10 11:40:00,17.14,17.15,17.08,17.09,105400.0,15.3244,15.3333,15.2708,15.2797,105400.0
2009-08-10 11:50:00,17.08,17.1,17.04,17.05,173000.0,15.2708,15.2886,15.235,15.2439,173000.0
2009-08-10 12:00:00,17.06,17.09,17.05,17.08,59000.0,15.2529,15.2797,15.2439,15.2708,59000.0
2009-08-10 12:10:00,17.08,17.1,17.07,17.1,54600.0,15.2708,15.2886,15.2618,15.2886,54600.0
2009-08-10 12:20:00,17.1,17.1,17.04,17.04,70600.0,15.2886,15.2886,15.235,15.235,70600.0
2009-08-10 12:30:00,17.04,17.04,17.0,17.0,227400.0,15.235,15.235,15.1992,15.1992,227400.0
2009-08-10 12:40:00,17.0,17.02,16.97,16.98,141000.0,15.1992,15.2171,15.1724,15.1813,141000.0
2009-08-10 12:50:00,16.98,17.0,16.95,16.95,134800.0,15.1813,15.1992,15.1545,15.1545,134800.0
2009-08-10 13:00:00,16.95,17.0,16.93,16.93,187800.0,15.1545,15.1992,15.1366,15.1366,187800.0
2009-08-10 13:10:00,16.93,16.94,16.89,16.9,134600.0,15.1366,15.1456,15.1009,15.1098,134600.0
2009-08-10 13:20:00,16.9,16.93,16.89,16.93,132600.0,15.1098,15.1366,15.1009,15.1366,132600.0
2009-08-10 13:30:00,16.93,16.96,16.92,16.95,145400.0,15.1366,15.1635,15.1277,15.1545,145400.0
2009-08-10 13:40:00,16.95,16.98,16.92,16.93,117200.0,15.1545,15.1813,15.1277,15.1366,117200.0
2009-08-10 13:50:00,16.93,16.95,16.92,16.93,65000.0,15.1366,15.1545,15.1277,15.1366,65000.0
2009-08-10 14:00:00,16.93,16.95,16.91,16.92,86600.0,15.1366,15.1545,15.1188,15.1277,86600.0
2009-08-10 14:10:00,16.92,16.93,16.85,16.86,198400.0,15.1277,15.1366,15.0651,15.0741,198400.0
2009-08-10 14:20:00,16.86,16.92,16.85,16.9,204200.0,15.0741,15.1277,15.0651,15.1098,204200.0
2009-08-10 14:30:00,16.9,16.94,16.89,16.94,84600.0,15.1098,15.1456,15.1009,15.1456,84600.0
2009-08-10 14:40:00,16.94,16.96,16.91,16.92,89200.0,15.1456,15.1635,15.1188,15.1277,89200.0
2009-08-10 14:50:00,16.92,16.96,16.9,16.96,101000.0,15.1277,15.1635,15.1098,15.1635,101000.0
2009-08-10 15:00:00,16.96,17.0,16.95,16.96,173600.0,15.1635,15.1992,15.1545,15.1635,173600.0
2009-08-10 15:10:00,16.96,16.99,16.95,16.98,92400.0,15.1635,15.1903,15.1545,15.1813,92400.0
2009-08-10 15:20:00,16.97,17.0,16.96,16.99,138600.0,15.1724,15.1992,15.1635,15.1903,138600.0
2009-08-10 15:30:00,16.99,16.99,16.95,16.97,167400.0,15.1903,15.1903,15.1545,15.1724,167400.0
2009-08-10 15:40:00,16.97,17.01,16.96,17.0,200000.0,15.1724,15.2082,15.1635,15.1992,200000.0
2009-08-10 15:50:00,17.0,17.03,17.0,17.01,496000.0,15.1992,15.2261,15.1992,15.2082,496000.0
2009-08-11 09:30:00,16.89,17.02,16.8,17.0,279800.0,15.1009,15.2171,15.0204,15.1992,279800.0
2009-08-11 09:40:00,17.0,17.0,16.89,16.91,244600.0,15.1992,15.1992,15.1009,15.1188,244600.0
2009-08-11 09:50:00,16.9,16.95,16.88,16.93,206400.0,15.1098,15.1545,15.0919,15.1366,206400.0
2009-08-11 10:00:00,16.93,16.98,16.86,16.96,307200.0,15.1366,15.1813,15.0741,15.1635,307200.0
2009-08-11 10:10:00,16.96,17.07,16.96,17.05,213000.0,15.1635,15.2618,15.1635,15.2439,213000.0
2009-08-11 10:20:00,17.05,17.05,16.96,16.96,217400.0,15.2439,15.2439,15.1635,15.1635,217400.0
2009-08-11 10:30:00,16.96,16.96,16.85,16.93,271800.0,15.1635,15.1635,15.0651,15.1366,271800.0
2009-08-11 10:40:00,16.93,16.93,16.9,16.92,127000.0,15.1366,15.1366,15.1098,15.1277,127000.0
2009-08-11 10:50:00,16.92,16.95,16.91,16.94,134000.0,15.1277,15.1545,15.1188,15.1456,134000.0
2009-08-11 11:00:00,16.95,16.95,16.93,16.93,66000.0,15.1545,15.1545,15.1366,15.1366,66000.0
2009-08-11 11:10:00,16.93,16.93,16.88,16.92,163600.0,15.1366,15.1366,15.0919,15.1277,163600.0
2009-08-11 11:20:00,16.92,16.93,16.88,16.88,98800.0,15.1277,15.1366,15.0919,15.0919,98800.0
2009-08-11 11:30:00,16.88,16.9,16.86,16.89,129000.0,15.0919,15.1098,15.0741,15.1009,129000.0
2009-08-11 11:40:00,16.89,16.9,16.85,16.86,73000.0,15.1009,15.1098,15.0651,15.0741,73000.0
2009-08-11 11:50:00,16.86,16.91,16.84,16.9,122200.0,15.0741,15.1188,15.0562,15.1098,122200.0
2009-08-11 12:00:00,16.89,16.89,16.83,16.83,90800.0,15.1009,15.1009,15.0472,15.0472,90800.0
2009-08-11 12:10:00,16.83,16.91,16.83,16.91,135600.0,15.0472,15.1188,15.0472,15.1188,135600.0
2009-08-11 12:20:00,16.92,16.95,16.91,16.92,176800.0,15.1277,15.1545,15.1188,15.1277,176800.0
2009-08-11 12:30:00,16.92,16.97,16.91,16.97,113400.0,15.1277,15.1724,15.1188,15.1724,113400.0
2009-08-11 12:40:00,16.97,16.97,16.9,16.92,47800.0,15.1724,15.1724,15.1098,15.1277,47800.0
2009-08-11 12:50:00,16.91,16.91,16.88,16.88,65600.0,15.1188,15.1188,15.0919,15.0919,65600.0
2009-08-11 13:00:00,16.88,16.92,16.88,16.89,74400.0,15.0919,15.1277,15.0919,15.1009,74400.0
2009-08-11 13:10:00,16.89,16.92,16.88,16.92,61600.0,15.1009,15.1277,15.0919,15.1277,61600.0
2009-08-11 13:20:00,16.92,16.95,16.89,16.9,154000.0,15.1277,15.1545,15.1009,15.1098,154000.0
2009-08-11 13:30:00,16.9,16.93,16.87,16.87,164200.0,15.1098,15.1366,15.083,15.083,164200.0
2009-08-11 13:40:00,16.87,16.88,16.86,16.86,42600.0,15.083,15.0919,15.0741,15.0741,42600.0
2009-08-11 13:50:00,16.86,16.9,16.86,16.89,51000.0,15.0741,15.1098,15.0741,15.1009,51000.0
2009-08-11 14:00:00,16.89,16.92,16.88,16.92,133800.0,15.1009,15.1277,15.0919,15.1277,133800.0
2009-08-11 14:10:00,16.93,16.97,16.92,16.95,212400.0,15.1366,15.1724,15.1277,15.1545,212400.0
2009-08-11 14:20:00,16.96,16.96,16.93,16.94,88800.0,15.1635,15.1635,15.1366,15.1456,88800.0
2009-08-11 14:30:00,16.95,16.95,16.92,16.92,65200.0,15.1545,15.1545,15.1277,15.1277,65200.0
2009-08-11 14:40:00,16.93,16.93,16.9,16.91,100800.0,15.1366,15.1366,15.1098,15.1188,100800.0
2009-08-11 14:50:00,16.91,16.96,16.91,16.95,203600.0,15.1188,15.1635,15.1188,15.1545,203600.0
2009-08-11 15:00:00,16.95,16.98,16.94,16.95,373200.0,15.1545,15.1813,15.1456,15.1545,373200.0
2009-08-11 15:10:00,16.95,16.95,16.91,16.93,137800.0,15.1545,15.1545,15.1188,15.1366,137800.0
2009-08-11 15:20:00,16.93,16.98,16.93,16.95,228000.0,15.1366,15.1813,15.1366,15.1545,228000.0
2009-08-11 15:30:00,16.95,16.97,16.93,16.96,184400.0,15.1545,15.1724,15.1366,15.1635,184400.0
2009-08-11 15:40:00,16.96,17.0,16.96,16.96,342400.0,15.1635,15.1992,15.1635,15.1635,342400.0
2009-08-11 15:50:00,16.96,16.96,16.9,16.9,418200.0,15.1635,15.1635,15.1098,15.1098,418200.0
2009-08-12 09:30:00,16.84,16.98,16.83,16.95,242600.0,15.0562,15.1813,15.0472,15.1545,242600.0
2009-08-12 09:40:00,16.96,17.1,16.91,17.1,169200.0,15.1635,15.2886,15.1188,15.2886,169200.0
2009-08-12 09:50:00,17.1,17.23,17.09,17.22,200400.0,15.2886,15.4049,15.2797,15.3959,200400.0
2009-08-12 10:00:00,17.22,17.25,17.18,17.22,183200.0,15.3959,15.4227,15.3602,15.3959,183200.0
2009-08-12 10:10:00,17.22,17.23,17.18,17.21,170600.0,15.3959,15.4049,15.3602,15.387,170600.0
2009-08-12 10:20:00,17.21,17.25,17.2,17.25,289600.0,15.387,15.4227,15.378,15.4227,289600.0
2009-08-12 10:30:00,17.24,17.25,17.21,17.25,172400.0,15.4138,15.4227,15.387,15.4227,172400.0
2009-08-12 10:40:00,17.25,17.25,17.24,17.25,99000.0,15.4227,15.4227,15.4138,15.4227,99000.0
2009-08-12 10:50:00,17.25,17.25,17.23,17.25,104600.0,15.4227,15.4227,15.4049,15.4227,104600.0
2009-08-12 11:00:00,17.25,17.28,17.24,17.27,240800.0,15.4227,15.4496,15.4138,15.4406,240800.0
2009-08-12 11:10:00,17.27,17.29,17.24,17.25,160200.0,15.4406,15.4585,15.4138,15.4227,160200.0
2009-08-12 11:20:00,17.25,17.26,17.2,17.23,140000.0,15.4227,15.4317,15.378,15.4049,140000.0
2009-08-12 11:30:00,17.23,17.26,17.23,17.25,44400.0,15.4049,15.4317,15.4049,15.4227,44400.0
2009-08-12 11:40:00,17.26,17.26,17.22,17.25,86800.0,15.4317,15.4317,15.3959,15.4227,86800.0
2009-08-12 11:50:00,17.24,17.26,17.23,17.25,95400.0,15.4138,15.4317,15.4049,15.4227,95400.0
2009-08-12 12:00:00,17.25,17.25,17.24,17.25,62200.0,15.4227,15.4227,15.4138,15.4227,62200.0
2009-08-12 12:10:00,17.25,17.26,17.25,17.25,40600.0,15.4227,15.4317,15.4227,15.4227,40600.0
2009-08-12 12:20:00,17.25,17.27,17.22,17.27,74400.0,15.4227,15.4406,15.3959,15.4406,74400.0
2009-08-12 12:30:00,17.27,17.28,17.27,17.28,76200.0,15.4406,15.4496,15.4406,15.4496,76200.0
2009-08-12 12:40:00,17.29,17.29,17.25,17.27,123400.0,15.4585,15.4585,15.4227,15.4406,123400.0
2009-08-12 12:50:00,17.27,17.29,17.27,17.29,95600.0,15.4406,15.4585,15.4406,15.4585,95600.0
2009-08-12 13:00:00,17.29,17.3,17.27,17.3,68400.0,15.4585,15.4675,15.4406,15.4675,68400.0
2009-08-12 13:10:00,17.3,17.33,17.3,17.33,165000.0,15.4675,15.4943,15.4675,15.4943,165000.0
2009-08-12 13:20:00,17.33,17.38,17.33,17.36,210600.0,15.4943,15.539,15.4943,15.5211,210600.0
2009-08-12 13:30:00,17.36,17.36,17.33,17.33,162800.0,15.5211,15.5211,15.4943,15.4943,162800.0
2009-08-12 13:40:00,17.33,17.35,17.3,17.35,105600.0,15.4943,15.5122,15.4675,15.5122,105600.0
2009-08-12 13:50:00,17.35,17.36,17.3,17.32,131800.0,15.5122,15.5211,15.4675,15.4853,131800.0
2009-08-12 14:00:00,17.32,17.33,17.31,17.31,77800.0,15.4853,15.4943,15.4764,15.4764,77800.0
2009-08-12 14:10:00,17.32,17.35,17.29,17.3,187600.0,15.4853,15.5122,15.4585,15.4675,187600.0
2009-08-12 14:20:00,17.3,17.38,17.27,17.29,284400.0,15.4675,15.539,15.4406,15.4585,284400.0
2009-08-12 14:30:00,17.29,17.34,17.27,17.31,153800.0,15.4585,15.5032,15.4406,15.4764,153800.0
2009-08-12 14:40:00,17.31,17.34,17.29,17.34,125400.0,15.4764,15.5032,15.4585,15.5032,125400.0
2009-08-12 14:50:00,17.34,17.46,17.32,17.46,338000.0,15.5032,15.6105,15.4853,15.6105,338000.0
2009-08-12 15:00:00,17.46,17.5,17.46,17.48,437800.0,15.6105,15.6463,15.6105,15.6284,437800.0
2009-08-12 15:10:00,17.48,17.49,17.45,17.47,199000.0,15.6284,15.6373,15.6016,15.6194,199000.0
2009-08-12 15:20:00,17.47,17.49,17.42,17.48,237800.0,15.6194,15.6373,15.5747,15.6284,237800.0
2009-08-12 15:30:00,17.48,17.5,17.48,17.5,352400.0,15.6284,15.6463,15.6284,15.6463,352400.0
2009-08-12 15:40:00,17.5,17.5,17.45,17.47,503400.0,15.6463,15.6463,15.6016,15.6194,503400.0
2009-08-12 15:50:00,17.48,17.48,17.38,17.41,857000.0,15.6284,15.6284,15.539,15.5658,857000.0
2009-08-13 09:30:00,17.41,17.48,17.28,17.35,295600.0,15.5658,15.6284,15.4496,15.5122,295600.0
2009-08-13 09:40:00,17.33,17.39,17.31,17.33,253400.0,15.4943,15.5479,15.4764,15.4943,253400.0
2009-08-13 09:50:00,17.32,17.34,17.14,17.21,194000.0,15.4853,15.5032,15.3244,15.387,194000.0
2009-08-13 10:00:00,17.19,17.26,17.16,17.22,135200.0,15.3691,15.4317,15.3423,15.3959,135200.0
2009-08-13 10:10:00,17.21,17.27,17.21,17.25,226800.0,15.387,15.4406,15.387,15.4227,226800.0
2009-08-13 10:20:00,17.27,17.29,17.23,17.26,126800.0,15.4406,15.4585,15.4049,15.4317,126800.0
2009-08-13 10:30:00,17.27,17.32,17.25,17.31,118200.0,15.4406,15.4853,15.4227,15.4764,118200.0
2009-08-13 10:40:00,17.31,17.33,17.28,17.31,115600.0,15.4764,15.4943,15.4496,15.4764,115600.0
2009-08-13 10:50:00,17.31,17.36,17.31,17.35,121200.0,15.4764,15.5211,15.4764,15.5122,121200.0
2009-08-13 11:00:00,17.35,17.38,17.34,17.34,115000.0,15.5122,15.539,15.5032,15.5032,115000.0
2009-08-13 11:10:00,17.34,17.37,17.33,17.36,102600.0,15.5032,15.53,15.4943,15.5211,102600.0
2009-08-13 11:20:00,17.35,17.35,17.25,17.27,116000.0,15.5122,15.5122,15.4227,15.4406,116000.0
2009-08-13 11:30:00,17.27,17.28,17.23,17.28,52400.0,15.4406,15.4496,15.4049,15.4496,52400.0
2009-08-13 11:40:00,17.28,17.3,17.26,17.26,65000.0,15.4496,15.4675,15.4317,15.4317,65000.0
2009-08-13 11:50:00,17.26,17.27,17.24,17.25,59000.0,15.4317,15.4406,15.4138,15.4227,59000.0
2009-08-13 12:00:00,17.26,17.28,17.24,17.24,69600.0,15.4317,15.4496,15.4138,15.4138,69600.0
2009-08-13 12:10:00,17.24,17.26,17.22,17.26,62800.0,15.4138,15.4317,15.3959,15.4317,62800.0
2009-08-13 12:20:00,17.26,17.28,17.25,17.25,87200.0,15.4317,15.4496,15.4227,15.4227,87200.0
2009-08-13 12:30:00,17.25,17.28,17.24,17.27,59800.0,15.4227,15.4496,15.4138,15.4406,59800.0
2009-08-13 12:40:00,17.28,17.28,17.25,17.25,65800.0,15.4496,15.4496,15.4227,15.4227,65800.0
2009-08-13 12:50:00,17.25,17.27,17.24,17.25,69000.0,15.4227,15.4406,15.4138,15.4227,69000.0
2009-08-13 13:00:00,17.25,17.33,17.25,17.3,166200.0,15.4227,15.4943,15.4227,15.4675,166200.0
2009-08-13 13:10:00,17.3,17.32,17.24,17.26,81600.0,15.4675,15.4853,15.4138,15.4317,81600.0
2009-08-13 13:20:00,17.26,17.29,17.23,17.24,86200.0,15.4317,15.4585,15.4049,15.4138,86200.0
2009-08-13 13:30:00,17.24,17.28,17.24,17.26,72200.0,15.4138,15.4496,15.4138,15.4317,72200.0
2009-08-13 13:40:00,17.26,17.26,17.24,17.24,216200.0,15.4317,15.4317,15.4138,15.4138,216200.0
2009-08-13 13:50:00,17.24,17.24,17.16,17.19,254200.0,15.4138,15.4138,15.3423,15.3691,254200.0
2009-08-13 14:00:00,17.2,17.2,17.16,17.18,126800.0,15.378,15.378,15.3423,15.3602,126800.0
2009-08-13 14:10:00,17.18,17.18,17.11,17.16,216400.0,15.3602,15.3602,15.2976,15.3423,216400.0
2009-08-13 14:20:00,17.16,17.17,17.13,17.16,128600.0,15.3423,15.3512,15.3155,15.3423,128600.0
2009-08-13 14:30:00,17.16,17.2,17.16,17.18,81800.0,15.3423,15.378,15.3423,15.3602,81800.0
2009-08-13 14:40:00,17.18,17.21,17.17,17.17,59400.0,15.3602,15.387,15.3512,15.3512,59400.0
2009-08-13 14:50:00,17.18,17.2,17.15,17.17,90600.0,15.3602,15.378,15.3333,15.3512,90600.0
2009-08-13 15:00:00,17.15,17.22,17.15,17.2,262400.0,15.3333,15.3959,15.3333,15.378,262400.0
2009-08-13 15:10:00,17.2,17.25,17.19,17.22,211200.0,15.378,15.4227,15.3691,15.3959,211200.0
2009-08-13 15:20:00,17.22,17.24,17.2,17.22,127000.0,15.3959,15.4138,15.378,15.3959,127000.0
2009-08-13 15:30:00,17.22,17.24,17.21,17.23,213000.0,15.3959,15.4138,15.387,15.4049,213000.0
2009-08-13 15:40:00,17.23,17.28,17.23,17.27,247000.0,15.4049,15.4496,15.4049,15.4406,247000.0
2009-08-13 15:50:00,17.27,17.31,17.27,17.3,505800.0,15.4406,15.4764,15.4406,15.4675,505800.0
2009-08-14 09:30:00,17.21,17.32,17.14,17.21,197000.0,15.387,15.4853,15.3244,15.387,197000.0
2009-08-14 09:40:00,17.21,17.25,17.18,17.22,198800.0,15.387,15.4227,15.3602,15.3959,198800.0
2009-08-14 09:50:00,17.22,17.28,17.08,17.14,495400.0,15.3959,15.4496,15.2708,15.3244,495400.0
2009-08-14 10:00:00,17.13,17.13,17.0,17.03,307400.0,15.3155,15.3155,15.1992,15.2261,307400.0
2009-08-14 10:10:00,17.03,17.04,16.93,16.99,390200.0,15.2261,15.235,15.1366,15.1903,390200.0
2009-08-14 10:20:00,16.98,17.09,16.97,17.03,315200.0,15.1813,15.2797,15.1724,15.2261,315200.0
2009-08-14 10:30:00,17.03,17.05,16.99,17.04,283800.0,15.2261,15.2439,15.1903,15.235,283800.0
2009-08-14 10:40:00,17.04,17.06,17.02,17.04,204600.0,15.235,15.2529,15.2171,15.235,204600.0
2009-08-14 10:50:00,17.04,17.08,17.03,17.08,157600.0,15.235,15.2708,15.2261,15.2708,157600.0
2009-08-14 11:00:00,17.08,17.11,17.06,17.08,228600.0,15.2708,15.2976,15.2529,15.2708,228600.0
2009-08-14 11:10:00,17.08,17.1,17.07,17.08,130600.0,15.2708,15.2886,15.2618,15.2708,130600.0
2009-08-14 11:20:00,17.08,17.11,17.08,17.09,149600.0,15.2708,15.2976,15.2708,15.2797,149600.0
2009-08-14 11:30:00,17.09,17.11,17.07,17.11,244600.0,15.2797,15.2976,15.2618,15.2976,244600.0
2009-08-14 11:40:00,17.11,17.14,17.11,17.14,154400.0,15.2976,15.3244,15.2976,15.3244,154400.0
2009-08-14 11:50:00,17.14,17.16,17.12,17.13,173800.0,15.3244,15.3423,15.3065,15.3155,173800.0
2009-08-14 12:00:00,17.13,17.17,17.12,17.16,206400.0,15.3155,15.3512,15.3065,15.3423,206400.0
2009-08-14 12:10:00,17.15,17.16,17.13,17.14,79800.0,15.3333,15.3423,15.3155,15.3244,79800.0
2009-08-14 12:20:00,17.14,17.14,17.12,17.14,103200.0,15.3244,15.3244,15.3065,15.3244,103200.0
2009-08-14 12:30:00,17.13,17.14,17.13,17.14,47400.0,15.3155,15.3244,15.3155,15.3244,47400.0
2009-08-14 12:40:00,17.13,17.15,17.13,17.14,140600.0,15.3155,15.3333,15.3155,15.3244,140600.0
2009-08-14 12:50:00,17.14,17.16,17.12,17.16,91600.0,15.3244,15.3423,15.3065,15.3423,91600.0
2009-08-14 13:00:00,17.16,17.18,17.15,17.17,173600.0,15.3423,15.3602,15.3333,15.3512,173600.0
2009-08-14 13:10:00,17.17,17.18,17.14,17.16,68800.0,15.3512,15.3602,15.3244,15.3423,68800.0
2009-08-14 13:20:00,17.16,17.16,17.15,17.16,54600.0,15.3423,15.3423,15.3333,15.3423,54600.0
2009-08-14 13:30:00,17.16,17.17,17.13,17.13,116400.0,15.3423,15.3512,15.3155,15.3155,116400.0
2009-08-14 13:40:00,17.13,17.16,17.13,17.16,54000.0,15.3155,15.3423,15.3155,15.3423,54000.0
2009-08-14 13:50:00,17.15,17.18,17.14,17.18,147600.0,15.3333,15.3602,15.3244,15.3602,147600.0
2009-08-14 14:00:00,17.18,17.18,17.13,17.13,73600.0,15.3602,15.3602,15.3155,15.3155,73600.0
2009-08-14 14:10:00,17.13,17.17,17.13,17.16,97800.0,15.3155,15.3512,15.3155,15.3423,97800.0
2009-08-14 14:20:00,17.16,17.16,17.15,17.16,63000.0,15.3423,15.3423,15.3333,15.3423,63000.0
2009-08-14 14:30:00,17.15,17.17,17.15,17.16,66800.0,15.3333,15.3512,15.3333,15.3423,66800.0
2009-08-14 14:40:00,17.16,17.18,17.16,17.18,55600.0,15.3423,15.3602,15.3423,15.3602,55600.0
2009-08-14 14:50:00,17.17,17.18,17.13,17.13,141800.0,15.3512,15.3602,15.3155,15.3155,141800.0
2009-08-14 15:00:00,17.13,17.14,17.11,17.11,361400.0,15.3155,15.3244,15.2976,15.2976,361400.0
2009-08-14 15:10:00,17.12,17.13,17.1,17.11,224000.0,15.3065,15.3155,15.2886,15.2976,224000.0
2009-08-14 15:20:00,17.11,17.12,17.1,17.11,119000.0,15.2976,15.3065,15.2886,15.2976,119000.0
2009-08-14 15:30:00,17.1,17.16,17.1,17.15,187600.0,15.2886,15.3423,15.2886,15.3333,187600.0
2009-08-14 15:40:00,17.15,17.18,17.13,17.17,182600.0,15.3333,15.3602,15.3155,15.3512,182600.0
2009-08-14 15:50:00,17.17,17.23,17.17,17.21,520000.0,15.3512,15.4049,15.3512,15.387,520000.0
2009-08-17 09:30:00,16.95,16.95,16.64,16.76,329000.0,15.1545,15.1545,14.8774,14.9847,329000.0
2009-08-17 09:40:00,16.76,16.85,16.74,16.77,204800.0,14.9847,15.0651,14.9668,14.9936,204800.0
2009-08-17 09:50:00,16.77,16.92,16.77,16.89,207000.0,14.9936,15.1277,14.9936,15.1009,207000.0
2009-08-17 10:00:00,16.88,16.9,16.83,16.83,207200.0,15.0919,15.1098,15.0472,15.0472,207200.0
2009-08-17 10:10:00,16.84,16.84,16.75,16.77,173600.0,15.0562,15.0562,14.9757,14.9936,173600.0
2009-08-17 10:20:00,16.77,16.84,16.77,16.77,110800.0,14.9936,15.0562,14.9936,14.9936,110800.0
2009-08-17 10:30:00,16.77,16.78,16.72,16.75,197400.0,14.9936,15.0025,14.9489,14.9757,197400.0
2009-08-17 10:40:00,16.75,16.79,16.73,16.77,152400.0,14.9757,15.0115,14.9578,14.9936,152400.0
2009-08-17 10:50:00,16.78,16.79,16.73,16.74,181000.0,15.0025,15.0115,14.9578,14.9668,181000.0
2009-08-17 11:00:00,16.74,16.74,16.68,16.68,147000.0,14.9668,14.9668,14.9131,14.9131,147000.0
2009-08-17 11:10:00,16.68,16.7,16.65,16.66,185800.0,14.9131,14.931,14.8863,14.8952,185800.0
2009-08-17 11:20:00,16.66,16.73,16.66,16.73,92200.0,14.8952,14.9578,14.8952,14.9578,92200.0
2009-08-17 11:30:00,16.73,16.74,16.68,16.69,118000.0,14.9578,14.9668,14.9131,14.9221,118000.0
2009-08-17 11:40:00,16.7,16.73,16.68,16.73,110000.0,14.931,14.9578,14.9131,14.9578,110000.0
2009-08-17 11:50:00,16.72,16.75,16.72,16.74,78600.0,14.9489,14.9757,14.9489,14.9668,78600.0
2009-08-17 12:00:00,16.74,16.75,16.71,16.72,62400.0,14.9668,14.9757,14.9399,14.9489,62400.0
2009-08-17 12:10:00,16.72,16.75,16.72,16.75,71200.0,14.9489,14.9757,14.9489,14.9757,71200.0
2009-08-17 12:20:00,16.75,16.79,16.75,16.77,44000.0,14.9757,15.0115,14.9757,14.9936,44000.0
2009-08-17 12:30:00,16.78,16.78,16.75,16.76,42000.0,15.0025,15.0025,14.9757,14.9847,42000.0
2009-08-17 12:40:00,16.76,16.8,16.76,16.78,64000.0,14.9847,15.0204,14.9847,15.0025,64000.0
2009-08-17 12:50:00,16.79,16.8,16.78,16.79,33600.0,15.0115,15.0204,15.0025,15.0115,33600.0
2009-08-17 13:00:00,16.79,16.8,16.75,16.77,94400.0,15.0115,15.0204,14.9757,14.9936,94400.0
2009-08-17 13:10:00,16.76,16.77,16.73,16.75,115600.0,14.9847,14.9936,14.9578,14.9757,115600.0
2009-08-17 13:20:00,16.75,16.8,16.75,16.8,75800.0,14.9757,15.0204,14.9757,15.0204,75800.0
2009-08-17 13:30:00,16.8,16.8,16.77,16.78,108400.0,15.0204,15.0204,14.9936,15.0025,108400.0
2009-08-17 13:40:00,16.78,16.81,16.75,16.8,80200.0,15.0025,15.0294,14.9757,15.0204,80200.0
2009-08-17 13:50:00,16.8,16.83,16.79,16.83,74400.0,15.0204,15.0472,15.0115,15.0472,74400.0
2009-08-17 14:00:00,16.83,16.83,16.79,16.81,84400.0,15.0472,15.0472,15.0115,15.0294,84400.0
2009-08-17 14:10:00,16.81,16.82,16.78,16.78,117800.0,15.0294,15.0383,15.0025,15.0025,117800.0
2009-08-17 14:20:00,16.78,16.79,16.73,16.79,151000.0,15.0025,15.0115,14.9578,15.0115,151000.0
2009-08-17 14:30:00,16.79,16.8,16.79,16.8,63600.0,15.0115,15.0204,15.0115,15.0204,63600.0
2009-08-17 14:40:00,16.79,16.8,16.74,16.75,86200.0,15.0115,15.0204,14.9668,14.9757,86200.0
2009-08-17 14:50:00,16.75,16.76,16.74,16.76,74000.0,14.9757,14.9847,14.9668,14.9847,74000.0
2009-08-17 15:00:00,16.75,16.8,16.75,16.8,138400.0,14.9757,15.0204,14.9757,15.0204,138400.0
2009-08-17 15:10:00,16.8,16.8,16.74,16.75,124600.0,15.0204,15.0204,14.9668,14.9757,124600.0
2009-08-17 15:20:00,16.75,16.77,16.72,16.75,132200.0,14.9757,14.9936,14.9489,14.9757,132200.0
2009-08-17 15:30:00,16.75,16.79,16.75,16.77,123000.0,14.9757,15.0115,14.9757,14.9936,123000.0
2009-08-17 15:40:00,16.78,16.78,16.72,16.72,257000.0,15.0025,15.0025,14.9489,14.9489,257000.0
2009-08-17 15:50:00,16.72,16.78,16.72,16.73,427000.0,14.9489,15.0025,14.9489,14.9578,427000.0
2009-08-18 09:30:00,16.8,16.86,16.72,16.79,295800.0,15.0204,15.0741,14.9489,15.0115,295800.0
2009-08-18 09:40:00,16.8,16.85,16.78,16.79,245400.0,15.0204,15.0651,15.0025,15.0115,245400.0
2009-08-18 09:50:00,16.8,16.83,16.75,16.75,268400.0,15.0204,15.0472,14.9757,14.9757,268400.0
2009-08-18 10:00:00,16.75,16.86,16.75,16.79,297800.0,14.9757,15.0741,14.9757,15.0115,297800.0
2009-08-18 10:10:00,16.8,16.82,16.78,16.81,192000.0,15.0204,15.0383,15.0025,15.0294,192000.0
2009-08-18 10:20:00,16.82,16.84,16.74,16.75,171600.0,15.0383,15.0562,14.9668,14.9757,171600.0
2009-08-18 10:30:00,16.74,16.81,16.74,16.81,126000.0,14.9668,15.0294,14.9668,15.0294,126000.0
2009-08-18 10:40:00,16.81,16.83,16.75,16.77,159600.0,15.0294,15.0472,14.9757,14.9936,159600.0
2009-08-18 10:50:00,16.77,16.77,16.74,16.74,87400.0,14.9936,14.9936,14.9668,14.9668,87400.0
2009-08-18 11:00:00,16.74,16.75,16.71,16.74,137800.0,14.9668,14.9757,14.9399,14.9668,137800.0
2009-08-18 11:10:00,16.74,16.79,16.74,16.79,288600.0,14.9668,15.0115,14.9668,15.0115,288600.0
2009-08-18 11:20:00,16.78,16.85,16.78,16.84,200600.0,15.0025,15.0651,15.0025,15.0562,200600.0
2009-08-18 11:30:00,16.84,16.86,16.83,16.85,196800.0,15.0562,15.0741,15.0472,15.0651,196800.0
2009-08-18 11:40:00,16.85,16.85,16.8,16.8,206800.0,15.0651,15.0651,15.0204,15.0204,206800.0
2009-08-18 11:50:00,16.8,16.8,16.79,16.8,71200.0,15.0204,15.0204,15.0115,15.0204,71200.0
2009-08-18 12:00:00,16.8,16.86,16.8,16.83,110200.0,15.0204,15.0741,15.0204,15.0472,110200.0
2009-08-18 12:10:00,16.83,16.85,16.83,16.85,36800.0,15.0472,15.0651,15.0472,15.0651,36800.0
2009-08-18 12:20:00,16.84,16.85,16.82,16.82,71200.0,15.0562,15.0651,15.0383,15.0383,71200.0
2009-08-18 12:30:00,16.83,16.83,16.8,16.8,97600.0,15.0472,15.0472,15.0204,15.0204,97600.0
2009-08-18 12:40:00,16.8,16.85,16.8,16.85,110200.0,15.0204,15.0651,15.0204,15.0651,110200.0
2009-08-18 12:50:00,16.85,16.86,16.84,16.84,79400.0,15.0651,15.0741,15.0562,15.0562,79400.0
2009-08-18 13:00:00,16.84,16.86,16.83,16.83,57600.0,15.0562,15.0741,15.0472,15.0472,57600.0
2009-08-18 13:10:00,16.83,16.84,16.82,16.83,63200.0,15.0472,15.0562,15.0383,15.0472,63200.0
2009-08-18 13:20:00,16.83,16.86,16.83,16.84,323200.0,15.0472,15.0741,15.0472,15.0562,323200.0
2009-08-18 13:30:00,16.84,16.86,16.82,16.83,141400.0,15.0562,15.0741,15.0383,15.0472,141400.0
2009-08-18 13:40:00,16.84,16.89,16.84,16.89,248400.0,15.0562,15.1009,15.0562,15.1009,248400.0
2009-08-18 13:50:00,16.89,16.9,16.87,16.88,97200.0,15.1009,15.1098,15.083,15.0919,97200.0
2009-08-18 14:00:00,16.88,16.92,16.88,16.9,256600.0,15.0919,15.1277,15.0919,15.1098,256600.0
2009-08-18 14:10:00,16.91,16.93,16.9,16.9,117200.0,15.1188,15.1366,15.1098,15.1098,117200.0
2009-08-18 14:20:00,16.9,16.92,16.88,16.92,149200.0,15.1098,15.1277,15.0919,15.1277,149200.0
2009-08-18 14:30:00,16.92,16.93,16.88,16.88,148800.0,15.1277,15.1366,15.0919,15.0919,148800.0
2009-08-18 14:40:00,16.89,16.93,16.88,16.92,142800.0,15.1009,15.1366,15.0919,15.1277,142800.0
2009-08-18 14:50:00,16.92,16.95,16.92,16.92,286200.0,15.1277,15.1545,15.1277,15.1277,286200.0
2009-08-18 15:00:00,16.93,16.95,16.92,16.92,170000.0,15.1366,15.1545,15.1277,15.1277,170000.0
2009-08-18 15:10:00,16.93,16.97,16.92,16.96,228400.0,15.1366,15.1724,15.1277,15.1635,228400.0
2009-08-18 15:20:00,16.97,16.99,16.95,16.96,365000.0,15.1724,15.1903,15.1545,15.1635,365000.0
2009-08-18 15:30:00,16.96,16.97,16.93,16.96,436800.0,15.1635,15.1724,15.1366,15.1635,436800.0
2009-08-18 15:40:00,16.97,16.99,16.95,16.97,376600.0,15.1724,15.1903,15.1545,15.1724,376600.0
2009-08-18 15:50:00,16.97,17.0,16.92,16.94,1006800.0,15.1724,15.1992,15.1277,15.1456,1006800.0
2009-08-19 09:30:00,16.66,16.71,16.6,16.62,515000.0,14.8952,14.9399,14.8416,14.8595,515000.0
2009-08-19 09:40:00,16.62,16.7,16.56,16.6,288000.0,14.8595,14.931,14.8058,14.8416,288000.0
2009-08-19 09:50:00,16.6,16.66,16.6,16.64,177000.0,14.8416,14.8952,14.8416,14.8774,177000.0
2009-08-19 10:00:00,16.63,16.66,16.63,16.63,224000.0,14.8684,14.8952,14.8684,14.8684,224000.0
2009-08-19 10:10:00,16.64,16.68,16.63,16.66,246600.0,14.8774,14.9131,14.8684,14.8952,246600.0
2009-08-19 10:20:00,16.65,16.71,16.63,16.71,265200.0,14.8863,14.9399,14.8684,14.9399,265200.0
2009-08-19 10:30:00,16.71,16.79,16.7,16.75,443800.0,14.9399,15.0115,14.931,14.9757,443800.0
2009-08-19 10:40:00,16.76,16.78,16.73,16.78,299400.0,14.9847,15.0025,14.9578,15.0025,299400.0
2009-08-19 10:50:00,16.78,16.82,16.77,16.82,335200.0,15.0025,15.0383,14.9936,15.0383,335200.0
2009-08-19 11:00:00,16.81,16.84,16.8,16.8,178000.0,15.0294,15.0562,15.0204,15.0204,178000.0
2009-08-19 11:10:00,16.8,16.82,16.8,16.81,141400.0,15.0204,15.0383,15.0204,15.0294,141400.0
2009-08-19 11:20:00,16.81,16.84,16.8,16.83,174600.0,15.0294,15.0562,15.0204,15.0472,174600.0
2009-08-19 11:30:00,16.84,16.86,16.84,16.84,234400.0,15.0562,15.0741,15.0562,15.0562,234400.0
2009-08-19 11:40:00,16.84,16.84,16.83,16.84,51400.0,15.0562,15.0562,15.0472,15.0562,51400.0
2009-08-19 11:50:00,16.84,16.96,16.84,16.96,347400.0,15.0562,15.1635,15.0562,15.1635,347400.0
2009-08-19 12:00:00,16.97,17.04,16.95,17.03,304000.0,15.1724,15.235,15.1545,15.2261,304000.0
2009-08-19 12:10:00,17.02,17.04,17.0,17.03,119000.0,15.2171,15.235,15.1992,15.2261,119000.0
2009-08-19 12:20:00,17.03,17.03,17.0,17.0,74200.0,15.2261,15.2261,15.1992,15.1992,74200.0
2009-08-19 12:30:00,17.0,17.03,16.99,17.0,218400.0,15.1992,15.2261,15.1903,15.1992,218400.0
2009-08-19 12:40:00,17.0,17.04,17.0,17.03,97600.0,15.1992,15.235,15.1992,15.2261,97600.0
2009-08-19 12:50:00,17.02,17.09,17.02,17.08,200800.0,15.2171,15.2797,15.2171,15.2708,200800.0
2009-08-19 13:00:00,17.09,17.11,17.08,17.1,208600.0,15.2797,15.2976,15.2708,15.2886,208600.0
2009-08-19 13:10:00,17.09,17.1,17.06,17.07,143400.0,15.2797,15.2886,15.2529,15.2618,143400.0
2009-08-19 13:20:00,17.07,17.08,17.04,17.05,111400.0,15.2618,15.2708,15.235,15.2439,111400.0
2009-08-19 13:30:00,17.05,17.06,17.02,17.05,68800.0,15.2439,15.2529,15.2171,15.2439,68800.0
2009-08-19 13:40:00,17.06,17.1,17.05,17.1,142600.0,15.2529,15.2886,15.2439,15.2886,142600.0
2009-08-19 13:50:00,17.1,17.16,17.09,17.16,215200.0,15.2886,15.3423,15.2797,15.3423,215200.0
2009-08-19 14:00:00,17.16,17.18,17.14,17.16,378800.0,15.3423,15.3602,15.3244,15.3423,378800.0
2009-08-19 14:10:00,17.16,17.18,17.15,17.16,175000.0,15.3423,15.3602,15.3333,15.3423,175000.0
2009-08-19 14:20:00,17.16,17.2,17.16,17.17,357200.0,15.3423,15.378,15.3423,15.3512,357200.0
2009-08-19 14:30:00,17.17,17.18,17.09,17.1,648000.0,15.3512,15.3602,15.2797,15.2886,648000.0
2009-08-19 14:40:00,17.1,17.1,17.07,17.07,142800.0,15.2886,15.2886,15.2618,15.2618,142800.0
2009-08-19 14:50:00,17.07,17.1,17.06,17.09,155600.0,15.2618,15.2886,15.2529,15.2797,155600.0
2009-08-19 15:00:00,17.09,17.1,17.05,17.05,269000.0,15.2797,15.2886,15.2439,15.2439,269000.0
2009-08-19 15:10:00,17.04,17.05,17.02,17.05,127000.0,15.235,15.2439,15.2171,15.2439,127000.0
2009-08-19 15:20:00,17.05,17.08,17.04,17.08,132800.0,15.2439,15.2708,15.235,15.2708,132800.0
2009-08-19 15:30:00,17.08,17.11,17.06,17.11,154200.0,15.2708,15.2976,15.2529,15.2976,154200.0
2009-08-19 15:40:00,17.11,17.11,17.08,17.09,590000.0,15.2976,15.2976,15.2708,15.2797,590000.0
2009-08-19 15:50:00,17.09,17.13,17.09,17.1,1133600.0,15.2797,15.3155,15.2797,15.2886,1133600.0
2009-08-20 09:30:00,17.05,17.18,17.0,17.18,237000.0,15.2439,15.3602,15.1992,15.3602,237000.0
2009-08-20 09:40:00,17.18,17.21,17.09,17.1,185200.0,15.3602,15.387,15.2797,15.2886,185200.0
2009-08-20 09:50:00,17.1,17.12,17.07,17.11,167600.0,15.2886,15.3065,15.2618,15.2976,167600.0
2009-08-20 10:00:00,17.11,17.13,17.05,17.08,141600.0,15.2976,15.3155,15.2439,15.2708,141600.0
2009-08-20 10:10:00,17.08,17.09,17.04,17.06,86000.0,15.2708,15.2797,15.235,15.2529,86000.0
2009-08-20 10:20:00,17.06,17.09,17.03,17.06,93000.0,15.2529,15.2797,15.2261,15.2529,93000.0
2009-08-20 10:30:00,17.06,17.1,17.04,17.09,84200.0,15.2529,15.2886,15.235,15.2797,84200.0
2009-08-20 10:40:00,17.09,17.1,17.07,17.07,139800.0,15.2797,15.2886,15.2618,15.2618,139800.0
2009-08-20 10:50:00,17.07,17.07,17.03,17.03,112000.0,15.2618,15.2618,15.2261,15.2261,112000.0
2009-08-20 11:00:00,17.02,17.04,16.98,16.99,141000.0,15.2171,15.235,15.1813,15.1903,141000.0
2009-08-20 11:10:00,16.98,16.99,16.97,16.97,78400.0,15.1813,15.1903,15.1724,15.1724,78400.0
2009-08-20 11:20:00,16.97,16.97,16.95,16.96,104000.0,15.1724,15.1724,15.1545,15.1635,104000.0
2009-08-20 11:30:00,16.96,16.98,16.92,16.92,77800.0,15.1635,15.1813,15.1277,15.1277,77800.0
2009-08-20 11:40:00,16.92,16.93,16.9,16.91,110600.0,15.1277,15.1366,15.1098,15.1188,110600.0
2009-08-20 11:50:00,16.9,16.91,16.88,16.89,69800.0,15.1098,15.1188,15.0919,15.1009,69800.0
2009-08-20 12:00:00,16.9,16.91,16.89,16.89,79000.0,15.1098,15.1188,15.1009,15.1009,79000.0
2009-08-20 12:10:00,16.9,16.9,16.88,16.9,50600.0,15.1098,15.1098,15.0919,15.1098,50600.0
2009-08-20 12:20:00,16.9,16.91,16.88,16.9,68200.0,15.1098,15.1188,15.0919,15.1098,68200.0
2009-08-20 12:30:00,16.9,16.91,16.89,16.91,63800.0,15.1098,15.1188,15.1009,15.1188,63800.0
2009-08-20 12:40:00,16.92,16.93,16.88,16.88,135600.0,15.1277,15.1366,15.0919,15.0919,135600.0
2009-08-20 12:50:00,16.88,16.89,16.87,16.88,62400.0,15.0919,15.1009,15.083,15.0919,62400.0
2009-08-20 13:00:00,16.88,16.89,16.88,16.88,44600.0,15.0919,15.1009,15.0919,15.0919,44600.0
2009-08-20 13:10:00,16.88,16.9,16.88,16.89,59600.0,15.0919,15.1098,15.0919,15.1009,59600.0
2009-08-20 13:20:00,16.88,16.88,16.85,16.86,190000.0,15.0919,15.0919,15.0651,15.0741,190000.0
2009-08-20 13:30:00,16.86,16.88,16.85,16.85,201400.0,15.0741,15.0919,15.0651,15.0651,201400.0
2009-08-20 13:40:00,16.85,16.87,16.84,16.86,119200.0,15.0651,15.083,15.0562,15.0741,119200.0
2009-08-20 13:50:00,16.86,16.88,16.85,16.87,71200.0,15.0741,15.0919,15.0651,15.083,71200.0
2009-08-20 14:00:00,16.87,16.88,16.86,16.86,83600.0,15.083,15.0919,15.0741,15.0741,83600.0
2009-08-20 14:10:00,16.87,16.88,16.85,16.88,124000.0,15.083,15.0919,15.0651,15.0919,124000.0
2009-08-20 14:20:00,16.88,16.9,16.88,16.88,142200.0,15.0919,15.1098,15.0919,15.0919,142200.0
2009-08-20 14:30:00,16.89,16.9,16.88,16.9,96400.0,15.1009,15.1098,15.0919,15.1098,96400.0
2009-08-20 14:40:00,16.9,16.9,16.86,16.88,81000.0,15.1098,15.1098,15.0741,15.0919,81000.0
2009-08-20 14:50:00,16.88,16.9,16.88,16.88,66800.0,15.0919,15.1098,15.0919,15.0919,66800.0
2009-08-20 15:00:00,16.88,16.93,16.88,16.92,133600.0,15.0919,15.1366,15.0919,15.1277,133600.0
2009-08-20 15:10:00,16.92,16.92,16.9,16.9,110600.0,15.1277,15.1277,15.1098,15.1098,110600.0
2009-08-20 15:20:00,16.9,16.93,16.89,16.93,146400.0,15.1098,15.1366,15.1009,15.1366,146400.0
2009-08-20 15:30:00,16.93,16.98,16.93,16.96,186800.0,15.1366,15.1813,15.1366,15.1635,186800.0
2009-08-20 15:40:00,16.96,16.98,16.94,16.94,187200.0,15.1635,15.1813,15.1456,15.1456,187200.0
2009-08-20 15:50:00,16.94,16.96,16.92,16.94,706200.0,15.1456,15.1635,15.1277,15.1456,706200.0
2009-08-21 09:30:00,17.17,17.18,17.03,17.08,866600.0,15.3512,15.3602,15.2261,15.2708,866600.0
2009-08-21 09:40:00,17.09,17.11,17.03,17.05,139200.0,15.2797,15.2976,15.2261,15.2439,139200.0
2009-08-21 09:50:00,17.05,17.08,17.01,17.08,139800.0,15.2439,15.2708,15.2082,15.2708,139800.0
2009-08-21 10:00:00,17.09,17.16,17.09,17.09,566800.0,15.2797,15.3423,15.2797,15.2797,566800.0
2009-08-21 10:10:00,17.09,17.2,17.08,17.15,321800.0,15.2797,15.378,15.2708,15.3333,321800.0
2009-08-21 10:20:00,17.15,17.16,17.11,17.13,218800.0,15.3333,15.3423,15.2976,15.3155,218800.0
2009-08-21 10:30:00,17.13,17.14,17.11,17.12,167600.0,15.3155,15.3244,15.2976,15.3065,167600.0
2009-08-21 10:40:00,17.12,17.14,17.11,17.13,139000.0,15.3065,15.3244,15.2976,15.3155,139000.0
2009-08-21 10:50:00,17.13,17.14,17.13,17.14,131000.0,15.3155,15.3244,15.3155,15.3244,131000.0
2009-08-21 11:00:00,17.14,17.17,17.14,17.17,103000.0,15.3244,15.3512,15.3244,15.3512,103000.0
2009-08-21 11:10:00,17.17,17.21,17.17,17.21,119400.0,15.3512,15.387,15.3512,15.387,119400.0
2009-08-21 11:20:00,17.21,17.25,17.21,17.24,177400.0,15.387,15.4227,15.387,15.4138,177400.0
2009-08-21 11:30:00,17.24,17.25,17.18,17.18,134200.0,15.4138,15.4227,15.3602,15.3602,134200.0
2009-08-21 11:40:00,17.18,17.21,17.18,17.21,70600.0,15.3602,15.387,15.3602,15.387,70600.0
2009-08-21 11:50:00,17.21,17.21,17.19,17.2,69800.0,15.387,15.387,15.3691,15.378,69800.0
2009-08-21 12:00:00,17.2,17.22,17.19,17.22,80800.0,15.378,15.3959,15.3691,15.3959,80800.0
2009-08-21 12:10:00,17.22,17.23,17.2,17.21,97200.0,15.3959,15.4049,15.378,15.387,97200.0
2009-08-21 12:20:00,17.21,17.25,17.21,17.25,213800.0,15.387,15.4227,15.387,15.4227,213800.0
2009-08-21 12:30:00,17.25,17.25,17.24,17.25,90800.0,15.4227,15.4227,15.4138,15.4227,90800.0
2009-08-21 12:40:00,17.25,17.26,17.24,17.25,68000.0,15.4227,15.4317,15.4138,15.4227,68000.0
2009-08-21 12:50:00,17.25,17.26,17.22,17.23,84400.0,15.4227,15.4317,15.3959,15.4049,84400.0
2009-08-21 13:00:00,17.24,17.25,17.23,17.24,39800.0,15.4138,15.4227,15.4049,15.4138,39800.0
2009-08-21 13:10:00,17.25,17.25,17.25,17.25,31400.0,15.4227,15.4227,15.4227,15.4227,31400.0
2009-08-21 13:20:00,17.25,17.25,17.23,17.23,161800.0,15.4227,15.4227,15.4049,15.4049,161800.0
2009-08-21 13:30:00,17.23,17.23,17.16,17.16,416400.0,15.4049,15.4049,15.3423,15.3423,416400.0
2009-08-21 13:40:00,17.16,17.17,17.07,17.09,313200.0,15.3423,15.3512,15.2618,15.2797,313200.0
2009-08-21 13:50:00,17.09,17.12,17.09,17.11,76000.0,15.2797,15.3065,15.2797,15.2976,76000.0
2009-08-21 14:00:00,17.11,17.15,17.11,17.13,117000.0,15.2976,15.3333,15.2976,15.3155,117000.0
2009-08-21 14:10:00,17.12,17.16,17.12,17.12,137200.0,15.3065,15.3423,15.3065,15.3065,137200.0
2009-08-21 14:20:00,17.13,17.13,17.1,17.12,62400.0,15.3155,15.3155,15.2886,15.3065,62400.0
2009-08-21 14:30:00,17.13,17.15,17.13,17.15,61600.0,15.3155,15.3333,15.3155,15.3333,61600.0
2009-08-21 14:40:00,17.15,17.15,17.14,17.14,98800.0,15.3333,15.3333,15.3244,15.3244,98800.0
2009-08-21 14:50:00,17.14,17.16,17.14,17.16,52800.0,15.3244,15.3423,15.3244,15.3423,52800.0
2009-08-21 15:00:00,17.15,17.18,17.15,17.18,126800.0,15.3333,15.3602,15.3333,15.3602,126800.0
2009-08-21 15:10:00,17.17,17.21,17.16,17.19,262800.0,15.3512,15.387,15.3423,15.3691,262800.0
2009-08-21 15:20:00,17.19,17.19,17.17,17.18,505800.0,15.3691,15.3691,15.3512,15.3602,505800.0
2009-08-21 15:30:00,17.19,17.22,17.18,17.21,189200.0,15.3691,15.3959,15.3602,15.387,189200.0
2009-08-21 15:40:00,17.21,17.23,17.21,17.22,180000.0,15.387,15.4049,15.387,15.3959,180000.0
2009-08-21 15:50:00,17.23,17.25,17.22,17.23,593800.0,15.4049,15.4227,15.3959,15.4049,593800.0
2009-08-24 09:30:00,17.3,17.43,17.28,17.39,228400.0,15.4675,15.5837,15.4496,15.5479,228400.0
2009-08-24 09:40:00,17.39,17.4,17.3,17.31,106000.0,15.5479,15.5569,15.4675,15.4764,106000.0
2009-08-24 09:50:00,17.31,17.38,17.25,17.36,123400.0,15.4764,15.539,15.4227,15.5211,123400.0
2009-08-24 10:00:00,17.35,17.43,17.35,17.43,89600.0,15.5122,15.5837,15.5122,15.5837,89600.0
2009-08-24 10:10:00,17.43,17.48,17.39,17.47,143000.0,15.5837,15.6284,15.5479,15.6194,143000.0
2009-08-24 10:20:00,17.46,17.46,17.42,17.45,54600.0,15.6105,15.6105,15.5747,15.6016,54600.0
2009-08-24 10:30:00,17.45,17.47,17.44,17.45,72800.0,15.6016,15.6194,15.5926,15.6016,72800.0
2009-08-24 10:40:00,17.45,17.46,17.44,17.46,57600.0,15.6016,15.6105,15.5926,15.6105,57600.0
2009-08-24 10:50:00,17.46,17.5,17.45,17.5,234000.0,15.6105,15.6463,15.6016,15.6463,234000.0
2009-08-24 11:00:00,17.5,17.53,17.49,17.53,444400.0,15.6463,15.6731,15.6373,15.6731,444400.0
2009-08-24 11:10:00,17.53,17.53,17.5,17.51,93000.0,15.6731,15.6731,15.6463,15.6552,93000.0
2009-08-24 11:20:00,17.5,17.5,17.45,17.47,84800.0,15.6463,15.6463,15.6016,15.6194,84800.0
2009-08-24 11:30:00,17.46,17.48,17.41,17.42,70400.0,15.6105,15.6284,15.5658,15.5747,70400.0
2009-08-24 11:40:00,17.42,17.45,17.42,17.44,35800.0,15.5747,15.6016,15.5747,15.5926,35800.0
2009-08-24 11:50:00,17.44,17.44,17.42,17.43,103400.0,15.5926,15.5926,15.5747,15.5837,103400.0
2009-08-24 12:00:00,17.43,17.44,17.42,17.42,51600.0,15.5837,15.5926,15.5747,15.5747,51600.0
2009-08-24 12:10:00,17.42,17.46,17.42,17.46,33600.0,15.5747,15.6105,15.5747,15.6105,33600.0
2009-08-24 12:20:00,17.45,17.46,17.42,17.43,83600.0,15.6016,15.6105,15.5747,15.5837,83600.0
2009-08-24 12:30:00,17.43,17.43,17.38,17.4,77000.0,15.5837,15.5837,15.539,15.5569,77000.0
2009-08-24 12:40:00,17.4,17.46,17.4,17.44,85400.0,15.5569,15.6105,15.5569,15.5926,85400.0
2009-08-24 12:50:00,17.43,17.43,17.36,17.37,65200.0,15.5837,15.5837,15.5211,15.53,65200.0
2009-08-24 13:00:00,17.37,17.38,17.29,17.31,167000.0,15.53,15.539,15.4585,15.4764,167000.0
2009-08-24 13:10:00,17.3,17.36,17.3,17.36,184600.0,15.4675,15.5211,15.4675,15.5211,184600.0
2009-08-24 13:20:00,17.36,17.36,17.29,17.3,176800.0,15.5211,15.5211,15.4585,15.4675,176800.0
2009-08-24 13:30:00,17.3,17.39,17.3,17.39,180000.0,15.4675,15.5479,15.4675,15.5479,180000.0
2009-08-24 13:40:00,17.38,17.42,17.38,17.42,91000.0,15.539,15.5747,15.539,15.5747,91000.0
2009-08-24 13:50:00,17.42,17.43,17.41,17.43,66200.0,15.5747,15.5837,15.5658,15.5837,66200.0
2009-08-24 14:00:00,17.42,17.43,17.41,17.42,82000.0,15.5747,15.5837,15.5658,15.5747,82000.0
2009-08-24 14:10:00,17.42,17.46,17.42,17.46,44200.0,15.5747,15.6105,15.5747,15.6105,44200.0
2009-08-24 14:20:00,17.45,17.46,17.42,17.43,95400.0,15.6016,15.6105,15.5747,15.5837,95400.0
2009-08-24 14:30:00,17.43,17.44,17.43,17.43,75400.0,15.5837,15.5926,15.5837,15.5837,75400.0
2009-08-24 14:40:00,17.43,17.44,17.42,17.43,68400.0,15.5837,15.5926,15.5747,15.5837,68400.0
2009-08-24 14:50:00,17.42,17.43,17.42,17.43,71800.0,15.5747,15.5837,15.5747,15.5837,71800.0
2009-08-24 15:00:00,17.42,17.43,17.41,17.41,335200.0,15.5747,15.5837,15.5658,15.5658,335200.0
2009-08-24 15:10:00,17.41,17.42,17.35,17.35,454800.0,15.5658,15.5747,15.5122,15.5122,454800.0
2009-08-24 15:20:00,17.35,17.41,17.34,17.41,186400.0,15.5122,15.5658,15.5032,15.5658,186400.0
2009-08-24 15:30:00,17.41,17.43,17.41,17.42,186600.0,15.5658,15.5837,15.5658,15.5747,186600.0
2009-08-24 15:40:00,17.43,17.43,17.36,17.36,322800.0,15.5837,15.5837,15.5211,15.5211,322800.0
2009-08-24 15:50:00,17.36,17.39,17.35,17.39,377400.0,15.5211,15.5479,15.5122,15.5479,377400.0
2009-08-25 09:30:00,17.47,17.47,17.33,17.41,202000.0,15.6194,15.6194,15.4943,15.5658,202000.0
2009-08-25 09:40:00,17.41,17.53,17.4,17.53,309400.0,15.5658,15.6731,15.5569,15.6731,309400.0
2009-08-25 09:50:00,17.54,17.61,17.54,17.61,379400.0,15.682,15.7446,15.682,15.7446,379400.0
2009-08-25 10:00:00,17.61,17.72,17.57,17.61,456800.0,15.7446,15.843,15.7089,15.7446,456800.0
2009-08-25 10:10:00,17.61,17.67,17.59,17.61,281000.0,15.7446,15.7983,15.7267,15.7446,281000.0
2009-08-25 10:20:00,17.61,17.67,17.57,17.58,290200.0,15.7446,15.7983,15.7089,15.7178,290200.0
2009-08-25 10:30:00,17.58,17.63,17.57,17.61,231000.0,15.7178,15.7625,15.7089,15.7446,231000.0
2009-08-25 10:40:00,17.61,17.7,17.61,17.68,119000.0,15.7446,15.8251,15.7446,15.8072,119000.0
2009-08-25 10:50:00,17.68,17.68,17.62,17.65,155000.0,15.8072,15.8072,15.7536,15.7804,155000.0
2009-08-25 11:00:00,17.65,17.68,17.64,17.67,91400.0,15.7804,15.8072,15.7714,15.7983,91400.0
2009-08-25 11:10:00,17.67,17.68,17.61,17.63,101600.0,15.7983,15.8072,15.7446,15.7625,101600.0
2009-08-25 11:20:00,17.63,17.67,17.6,17.66,145800.0,15.7625,15.7983,15.7357,15.7893,145800.0
2009-08-25 11:30:00,17.67,17.72,17.66,17.72,72000.0,15.7983,15.843,15.7893,15.843,72000.0
2009-08-25 11:40:00,17.72,17.73,17.71,17.73,81200.0,15.843,15.8519,15.834,15.8519,81200.0
2009-08-25 11:50:00,17.73,17.74,17.72,17.74,77400.0,15.8519,15.8608,15.843,15.8608,77400.0
2009-08-25 12:00:00,17.74,17.75,17.74,17.75,68000.0,15.8608,15.8698,15.8608,15.8698,68000.0
2009-08-25 12:10:00,17.75,17.75,17.74,17.74,114800.0,15.8698,15.8698,15.8608,15.8608,114800.0
2009-08-25 12:20:00,17.74,17.75,17.73,17.75,175800.0,15.8608,15.8698,15.8519,15.8698,175800.0
2009-08-25 12:30:00,17.75,17.77,17.75,17.76,148400.0,15.8698,15.8877,15.8698,15.8787,148400.0
2009-08-25 12:40:00,17.75,17.76,17.75,17.76,52800.0,15.8698,15.8787,15.8698,15.8787,52800.0
2009-08-25 12:50:00,17.75,17.75,17.63,17.64,189800.0,15.8698,15.8698,15.7625,15.7714,189800.0
2009-08-25 13:00:00,17.64,17.68,17.64,17.66,231200.0,15.7714,15.8072,15.7714,15.7893,231200.0
2009-08-25 13:10:00,17.66,17.67,17.6,17.61,113000.0,15.7893,15.7983,15.7357,15.7446,113000.0
2009-08-25 13:20:00,17.6,17.63,17.56,17.6,245200.0,15.7357,15.7625,15.6999,15.7357,245200.0
2009-08-25 13:30:00,17.61,17.63,17.6,17.6,303600.0,15.7446,15.7625,15.7357,15.7357,303600.0
2009-08-25 13:40:00,17.6,17.6,17.56,17.58,124000.0,15.7357,15.7357,15.6999,15.7178,124000.0
2009-08-25 13:50:00,17.58,17.6,17.57,17.58,327200.0,15.7178,15.7357,15.7089,15.7178,327200.0
2009-08-25 14:00:00,17.58,17.63,17.56,17.63,132000.0,15.7178,15.7625,15.6999,15.7625,132000.0
2009-08-25 14:10:00,17.63,17.65,17.62,17.64,73600.0,15.7625,15.7804,15.7536,15.7714,73600.0
2009-08-25 14:20:00,17.64,17.65,17.62,17.63,123200.0,15.7714,15.7804,15.7536,15.7625,123200.0
2009-08-25 14:30:00,17.62,17.64,17.6,17.61,197000.0,15.7536,15.7714,15.7357,15.7446,197000.0
2009-08-25 14:40:00,17.61,17.66,17.61,17.65,165800.0,15.7446,15.7893,15.7446,15.7804,165800.0
2009-08-25 14:50:00,17.65,17.7,17.65,17.7,224600.0,15.7804,15.8251,15.7804,15.8251,224600.0
2009-08-25 15:00:00,17.7,17.72,17.69,17.72,192000.0,15.8251,15.843,15.8161,15.843,192000.0
2009-08-25 15:10:00,17.71,17.75,17.71,17.75,245400.0,15.834,15.8698,15.834,15.8698,245400.0
2009-08-25 15:20:00,17.75,17.75,17.71,17.75,368000.0,15.8698,15.8698,15.834,15.8698,368000.0
2009-08-25 15:30:00,17.75,17.75,17.68,17.72,355600.0,15.8698,15.8698,15.8072,15.843,355600.0
2009-08-25 15:40:00,17.73,17.75,17.72,17.75,555000.0,15.8519,15.8698,15.843,15.8698,555000.0
2009-08-25 15:50:00,17.75,17.77,17.75,17.75,888800.0,15.8698,15.8877,15.8698,15.8698,888800.0
2009-08-26 09:30:00,17.79,17.92,17.71,17.86,359200.0,15.9055,16.0218,15.834,15.9681,359200.0
2009-08-26 09:40:00,17.86,17.89,17.82,17.89,271200.0,15.9681,15.995,15.9324,15.995,271200.0
2009-08-26 09:50:00,17.89,17.89,17.84,17.88,365000.0,15.995,15.995,15.9503,15.986,365000.0
2009-08-26 10:00:00,17.89,17.96,17.87,17.95,431000.0,15.995,16.0575,15.9771,16.0486,431000.0
2009-08-26 10:10:00,17.95,17.98,17.92,17.95,224400.0,16.0486,16.0754,16.0218,16.0486,224400.0
2009-08-26 10:20:00,17.95,17.97,17.88,17.89,202000.0,16.0486,16.0665,15.986,15.995,202000.0
2009-08-26 10:30:00,17.89,17.93,17.86,17.89,213400.0,15.995,16.0307,15.9681,15.995,213400.0
2009-08-26 10:40:00,17.89,17.9,17.84,17.84,108200.0,15.995,16.0039,15.9503,15.9503,108200.0
2009-08-26 10:50:00,17.84,17.86,17.82,17.84,139600.0,15.9503,15.9681,15.9324,15.9503,139600.0
2009-08-26 11:00:00,17.84,17.85,17.72,17.72,260600.0,15.9503,15.9592,15.843,15.843,260600.0
2009-08-26 11:10:00,17.72,17.74,17.7,17.71,157800.0,15.843,15.8608,15.8251,15.834,157800.0
2009-08-26 11:20:00,17.72,17.76,17.68,17.75,255000.0,15.843,15.8787,15.8072,15.8698,255000.0
2009-08-26 11:30:00,17.75,17.75,17.66,17.68,139200.0,15.8698,15.8698,15.7893,15.8072,139200.0
2009-08-26 11:40:00,17.68,17.75,17.66,17.75,213000.0,15.8072,15.8698,15.7893,15.8698,213000.0
2009-08-26 11:50:00,17.75,17.77,17.73,17.73,150800.0,15.8698,15.8877,15.8519,15.8519,150800.0
2009-08-26 12:00:00,17.73,17.73,17.7,17.7,169400.0,15.8519,15.8519,15.8251,15.8251,169400.0
2009-08-26 12:10:00,17.7,17.71,17.68,17.71,242000.0,15.8251,15.834,15.8072,15.834,242000.0
2009-08-26 12:20:00,17.71,17.72,17.68,17.68,98800.0,15.834,15.843,15.8072,15.8072,98800.0
2009-08-26 12:30:00,17.68,17.69,17.64,17.67,308400.0,15.8072,15.8161,15.7714,15.7983,308400.0
2009-08-26 12:40:00,17.67,17.68,17.65,17.65,215000.0,15.7983,15.8072,15.7804,15.7804,215000.0
2009-08-26 12:50:00,17.65,17.66,17.63,17.64,179400.0,15.7804,15.7893,15.7625,15.7714,179400.0
2009-08-26 13:00:00,17.65,17.65,17.61,17.65,120800.0,15.7804,15.7804,15.7446,15.7804,120800.0
2009-08-26 13:10:00,17.65,17.65,17.61,17.61,112200.0,15.7804,15.7804,15.7446,15.7446,112200.0
2009-08-26 13:20:00,17.61,17.61,17.6,17.61,130800.0,15.7446,15.7446,15.7357,15.7446,130800.0
2009-08-26 13:30:00,17.61,17.62,17.59,17.61,148200.0,15.7446,15.7536,15.7267,15.7446,148200.0
2009-08-26 13:40:00,17.61,17.61,17.57,17.59,292000.0,15.7446,15.7446,15.7089,15.7267,292000.0
2009-08-26 13:50:00,17.59,17.61,17.56,17.61,337000.0,15.7267,15.7446,15.6999,15.7446,337000.0
2009-08-26 14:00:00,17.61,17.61,17.54,17.54,277800.0,15.7446,15.7446,15.682,15.682,277800.0
2009-08-26 14:10:00,17.54,17.55,17.5,17.52,341400.0,15.682,15.691,15.6463,15.6641,341400.0
2009-08-26 14:20:00,17.52,17.54,17.5,17.52,230200.0,15.6641,15.682,15.6463,15.6641,230200.0
2009-08-26 14:30:00,17.52,17.53,17.5,17.51,486800.0,15.6641,15.6731,15.6463,15.6552,486800.0
2009-08-26 14:40:00,17.51,17.53,17.5,17.52,365400.0,15.6552,15.6731,15.6463,15.6641,365400.0
2009-08-26 14:50:00,17.52,17.52,17.46,17.47,328000.0,15.6641,15.6641,15.6105,15.6194,328000.0
2009-08-26 15:00:00,17.47,17.5,17.47,17.49,151600.0,15.6194,15.6463,15.6194,15.6373,151600.0
2009-08-26 15:10:00,17.49,17.5,17.45,17.45,280200.0,15.6373,15.6463,15.6016,15.6016,280200.0
2009-08-26 15:20:00,17.45,17.48,17.43,17.47,239200.0,15.6016,15.6284,15.5837,15.6194,239200.0
2009-08-26 15:30:00,17.47,17.48,17.45,17.47,254000.0,15.6194,15.6284,15.6016,15.6194,254000.0
2009-08-26 15:40:00,17.48,17.48,17.45,17.47,399400.0,15.6284,15.6284,15.6016,15.6194,399400.0
2009-08-26 15:50:00,17.47,17.5,17.47,17.5,542000.0,15.6194,15.6463,15.6194,15.6463,542000.0
2009-08-27 09:30:00,17.49,17.54,17.29,17.38,763600.0,15.6373,15.682,15.4585,15.539,763600.0
2009-08-27 09:40:00,17.37,17.41,17.3,17.39,283400.0,15.53,15.5658,15.4675,15.5479,283400.0
2009-08-27 09:50:00,17.39,17.4,17.32,17.32,371600.0,15.5479,15.5569,15.4853,15.4853,371600.0
2009-08-27 10:00:00,17.31,17.31,17.18,17.23,282400.0,15.4764,15.4764,15.3602,15.4049,282400.0
2009-08-27 10:10:00,17.23,17.28,17.22,17.28,116800.0,15.4049,15.4496,15.3959,15.4496,116800.0
2009-08-27 10:20:00,17.28,17.3,17.27,17.3,129400.0,15.4496,15.4675,15.4406,15.4675,129400.0
2009-08-27 10:30:00,17.3,17.31,17.29,17.3,182200.0,15.4675,15.4764,15.4585,15.4675,182200.0
2009-08-27 10:40:00,17.29,17.31,17.29,17.3,159400.0,15.4585,15.4764,15.4585,15.4675,159400.0
2009-08-27 10:50:00,17.3,17.31,17.27,17.27,292200.0,15.4675,15.4764,15.4406,15.4406,292200.0
2009-08-27 11:00:00,17.27,17.31,17.25,17.31,141800.0,15.4406,15.4764,15.4227,15.4764,141800.0
2009-08-27 11:10:00,17.31,17.35,17.3,17.3,116400.0,15.4764,15.5122,15.4675,15.4675,116400.0
2009-08-27 11:20:00,17.3,17.39,17.3,17.38,272400.0,15.4675,15.5479,15.4675,15.539,272400.0
2009-08-27 11:30:00,17.39,17.4,17.35,17.35,43400.0,15.5479,15.5569,15.5122,15.5122,43400.0
2009-08-27 11:40:00,17.35,17.39,17.35,17.39,71400.0,15.5122,15.5479,15.5122,15.5479,71400.0
2009-08-27 11:50:00,17.39,17.43,17.38,17.41,100000.0,15.5479,15.5837,15.539,15.5658,100000.0
2009-08-27 12:00:00,17.41,17.43,17.41,17.43,59800.0,15.5658,15.5837,15.5658,15.5837,59800.0
2009-08-27 12:10:00,17.43,17.45,17.42,17.42,108200.0,15.5837,15.6016,15.5747,15.5747,108200.0
2009-08-27 12:20:00,17.42,17.43,17.41,17.41,149200.0,15.5747,15.5837,15.5658,15.5658,149200.0
2009-08-27 12:30:00,17.41,17.42,17.37,17.37,77600.0,15.5658,15.5747,15.53,15.53,77600.0
2009-08-27 12:40:00,17.37,17.39,17.36,17.38,72600.0,15.53,15.5479,15.5211,15.539,72600.0
2009-08-27 12:50:00,17.38,17.39,17.37,17.39,20000.0,15.539,15.5479,15.53,15.5479,20000.0
2009-08-27 13:00:00,17.39,17.42,17.39,17.41,42200.0,15.5479,15.5747,15.5479,15.5658,42200.0
2009-08-27 13:10:00,17.41,17.41,17.36,17.36,42400.0,15.5658,15.5658,15.5211,15.5211,42400.0
2009-08-27 13:20:00,17.36,17.38,17.35,17.35,68400.0,15.5211,15.539,15.5122,15.5122,68400.0
2009-08-27 13:30:00,17.36,17.42,17.35,17.42,87000.0,15.5211,15.5747,15.5122,15.5747,87000.0
2009-08-27 13:40:00,17.42,17.46,17.42,17.46,95400.0,15.5747,15.6105,15.5747,15.6105,95400.0
2009-08-27 13:50:00,17.46,17.5,17.46,17.49,104400.0,15.6105,15.6463,15.6105,15.6373,104400.0
2009-08-27 14:00:00,17.49,17.56,17.49,17.55,204800.0,15.6373,15.6999,15.6373,15.691,204800.0
2009-08-27 14:10:00,17.55,17.57,17.54,17.56,118200.0,15.691,15.7089,15.682,15.6999,118200.0
2009-08-27 14:20:00,17.56,17.61,17.56,17.59,172600.0,15.6999,15.7446,15.6999,15.7267,172600.0
2009-08-27 14:30:00,17.59,17.62,17.59,17.62,188600.0,15.7267,15.7536,15.7267,15.7536,188600.0
2009-08-27 14:40:00,17.61,17.66,17.61,17.63,124600.0,15.7446,15.7893,15.7446,15.7625,124600.0
2009-08-27 14:50:00,17.62,17.62,17.59,17.61,110000.0,15.7536,15.7536,15.7267,15.7446,110000.0
2009-08-27 15:00:00,17.61,17.62,17.59,17.6,120200.0,15.7446,15.7536,15.7267,15.7357,120200.0
2009-08-27 15:10:00,17.61,17.65,17.6,17.65,171600.0,15.7446,15.7804,15.7357,15.7804,171600.0
2009-08-27 15:20:00,17.64,17.66,17.61,17.62,191000.0,15.7714,15.7893,15.7446,15.7536,191000.0
2009-08-27 15:30:00,17.63,17.67,17.63,17.67,278200.0,15.7625,15.7983,15.7625,15.7983,278200.0
2009-08-27 15:40:00,17.67,17.68,17.65,17.68,292000.0,15.7983,15.8072,15.7804,15.8072,292000.0
2009-08-27 15:50:00,17.68,17.73,17.68,17.71,838800.0,15.8072,15.8519,15.8072,15.834,838800.0
2009-08-28 09:30:00,17.84,17.98,17.8,17.9,343000.0,15.9503,16.0754,15.9145,16.0039,343000.0
2009-08-28 09:40:00,17.91,17.92,17.77,17.79,149400.0,16.0128,16.0218,15.8877,15.9055,149400.0
2009-08-28 09:50:00,17.79,17.82,17.73,17.77,193600.0,15.9055,15.9324,15.8519,15.8877,193600.0
2009-08-28 10:00:00,17.77,17.82,17.76,17.8,207800.0,15.8877,15.9324,15.8787,15.9145,207800.0
2009-08-28 10:10:00,17.81,17.84,17.78,17.82,168800.0,15.9234,15.9503,15.8966,15.9324,168800.0
2009-08-28 10:20:00,17.82,17.88,17.75,17.75,606600.0,15.9324,15.986,15.8698,15.8698,606600.0
2009-08-28 10:30:00,17.75,17.77,17.71,17.77,166000.0,15.8698,15.8877,15.834,15.8877,166000.0
2009-08-28 10:40:00,17.78,17.79,17.71,17.74,130200.0,15.8966,15.9055,15.834,15.8608,130200.0
2009-08-28 10:50:00,17.74,17.78,17.74,17.75,132600.0,15.8608,15.8966,15.8608,15.8698,132600.0
2009-08-28 11:00:00,17.75,17.75,17.68,17.68,121600.0,15.8698,15.8698,15.8072,15.8072,121600.0
2009-08-28 11:10:00,17.69,17.75,17.68,17.74,117400.0,15.8161,15.8698,15.8072,15.8608,117400.0
2009-08-28 11:20:00,17.74,17.75,17.72,17.74,129400.0,15.8608,15.8698,15.843,15.8608,129400.0
2009-08-28 11:30:00,17.74,17.74,17.68,17.68,154600.0,15.8608,15.8608,15.8072,15.8072,154600.0
2009-08-28 11:40:00,17.68,17.7,17.65,17.66,181200.0,15.8072,15.8251,15.7804,15.7893,181200.0
2009-08-28 11:50:00,17.66,17.68,17.63,17.66,85400.0,15.7893,15.8072,15.7625,15.7893,85400.0
2009-08-28 12:00:00,17.67,17.68,17.61,17.61,59800.0,15.7983,15.8072,15.7446,15.7446,59800.0
2009-08-28 12:10:00,17.62,17.64,17.55,17.55,132800.0,15.7536,15.7714,15.691,15.691,132800.0
2009-08-28 12:20:00,17.55,17.55,17.49,17.49,196800.0,15.691,15.691,15.6373,15.6373,196800.0
2009-08-28 12:30:00,17.49,17.5,17.45,17.48,335200.0,15.6373,15.6463,15.6016,15.6284,335200.0
2009-08-28 12:40:00,17.48,17.5,17.47,17.48,128400.0,15.6284,15.6463,15.6194,15.6284,128400.0
2009-08-28 12:50:00,17.48,17.48,17.45,17.45,144000.0,15.6284,15.6284,15.6016,15.6016,144000.0
2009-08-28 13:00:00,17.45,17.51,17.45,17.5,80000.0,15.6016,15.6552,15.6016,15.6463,80000.0
2009-08-28 13:10:00,17.5,17.55,17.5,17.55,87600.0,15.6463,15.691,15.6463,15.691,87600.0
2009-08-28 13:20:00,17.55,17.58,17.54,17.54,127200.0,15.691,15.7178,15.682,15.682,127200.0
2009-08-28 13:30:00,17.54,17.56,17.53,17.56,125400.0,15.682,15.6999,15.6731,15.6999,125400.0
2009-08-28 13:40:00,17.56,17.6,17.56,17.59,229600.0,15.6999,15.7357,15.6999,15.7267,229600.0
2009-08-28 13:50:00,17.6,17.63,17.59,17.62,185200.0,15.7357,15.7625,15.7267,15.7536,185200.0
2009-08-28 14:00:00,17.62,17.65,17.6,17.64,246200.0,15.7536,15.7804,15.7357,15.7714,246200.0
2009-08-28 14:10:00,17.64,17.68,17.64,17.67,258000.0,15.7714,15.8072,15.7714,15.7983,258000.0
2009-08-28 14:20:00,17.67,17.67,17.6,17.62,78200.0,15.7983,15.7983,15.7357,15.7536,78200.0
2009-08-28 14:30:00,17.63,17.63,17.59,17.62,123200.0,15.7625,15.7625,15.7267,15.7536,123200.0
2009-08-28 14:40:00,17.62,17.63,17.59,17.61,108000.0,15.7536,15.7625,15.7267,15.7446,108000.0
2009-08-28 14:50:00,17.61,17.63,17.6,17.61,165800.0,15.7446,15.7625,15.7357,15.7446,165800.0
2009-08-28 15:00:00,17.61,17.62,17.61,17.61,149400.0,15.7446,15.7536,15.7446,15.7446,149400.0
2009-08-28 15:10:00,17.61,17.63,17.61,17.63,109400.0,15.7446,15.7625,15.7446,15.7625,109400.0
2009-08-28 15:20:00,17.63,17.68,17.63,17.66,227400.0,15.7625,15.8072,15.7625,15.7893,227400.0
2009-08-28 15:30:00,17.66,17.66,17.61,17.63,297000.0,15.7893,15.7893,15.7446,15.7625,297000.0
2009-08-28 15:40:00,17.64,17.67,17.61,17.64,252400.0,15.7714,15.7983,15.7446,15.7714,252400.0
2009-08-28 15:50:00,17.65,17.67,17.61,17.64,463400.0,15.7804,15.7983,15.7446,15.7714,463400.0
2009-08-31 09:30:00,17.47,17.5,17.3,17.4,226600.0,15.6194,15.6463,15.4675,15.5569,226600.0
2009-08-31 09:40:00,17.4,17.44,17.36,17.36,321200.0,15.5569,15.5926,15.5211,15.5211,321200.0
2009-08-31 09:50:00,17.36,17.36,17.32,17.35,286200.0,15.5211,15.5211,15.4853,15.5122,286200.0
2009-08-31 10:00:00,17.35,17.35,17.29,17.33,297200.0,15.5122,15.5122,15.4585,15.4943,297200.0
2009-08-31 10:10:00,17.34,17.34,17.29,17.31,205200.0,15.5032,15.5032,15.4585,15.4764,205200.0
2009-08-31 10:20:00,17.31,17.32,17.27,17.31,284400.0,15.4764,15.4853,15.4406,15.4764,284400.0
2009-08-31 10:30:00,17.31,17.36,17.29,17.36,160800.0,15.4764,15.5211,15.4585,15.5211,160800.0
2009-08-31 10:40:00,17.36,17.38,17.32,17.34,193600.0,15.5211,15.539,15.4853,15.5032,193600.0
2009-08-31 10:50:00,17.34,17.36,17.3,17.32,121800.0,15.5032,15.5211,15.4675,15.4853,121800.0
2009-08-31 11:00:00,17.32,17.33,17.3,17.3,126200.0,15.4853,15.4943,15.4675,15.4675,126200.0
2009-08-31 11:10:00,17.31,17.32,17.29,17.31,120000.0,15.4764,15.4853,15.4585,15.4764,120000.0
2009-08-31 11:20:00,17.31,17.32,17.29,17.3,183400.0,15.4764,15.4853,15.4585,15.4675,183400.0
2009-08-31 11:30:00,17.3,17.33,17.28,17.32,145400.0,15.4675,15.4943,15.4496,15.4853,145400.0
2009-08-31 11:40:00,17.33,17.33,17.28,17.29,115000.0,15.4943,15.4943,15.4496,15.4585,115000.0
2009-08-31 11:50:00,17.29,17.32,17.29,17.32,102600.0,15.4585,15.4853,15.4585,15.4853,102600.0
2009-08-31 12:00:00,17.31,17.34,17.29,17.3,75800.0,15.4764,15.5032,15.4585,15.4675,75800.0
2009-08-31 12:10:00,17.3,17.32,17.3,17.32,82200.0,15.4675,15.4853,15.4675,15.4853,82200.0
2009-08-31 12:20:00,17.32,17.34,17.31,17.31,70400.0,15.4853,15.5032,15.4764,15.4764,70400.0
2009-08-31 12:30:00,17.31,17.34,17.31,17.33,67400.0,15.4764,15.5032,15.4764,15.4943,67400.0
2009-08-31 12:40:00,17.34,17.35,17.33,17.33,69200.0,15.5032,15.5122,15.4943,15.4943,69200.0
2009-08-31 12:50:00,17.33,17.34,17.29,17.3,89200.0,15.4943,15.5032,15.4585,15.4675,89200.0
2009-08-31 13:00:00,17.29,17.3,17.27,17.27,55600.0,15.4585,15.4675,15.4406,15.4406,55600.0
2009-08-31 13:10:00,17.27,17.3,17.27,17.3,86400.0,15.4406,15.4675,15.4406,15.4675,86400.0
2009-08-31 13:20:00,17.3,17.3,17.28,17.29,59200.0,15.4675,15.4675,15.4496,15.4585,59200.0
2009-08-31 13:30:00,17.29,17.32,17.28,17.32,77400.0,15.4585,15.4853,15.4496,15.4853,77400.0
2009-08-31 13:40:00,17.32,17.33,17.29,17.32,106400.0,15.4853,15.4943,15.4585,15.4853,106400.0
2009-08-31 13:50:00,17.32,17.33,17.3,17.32,68400.0,15.4853,15.4943,15.4675,15.4853,68400.0
2009-08-31 14:00:00,17.32,17.32,17.29,17.3,91800.0,15.4853,15.4853,15.4585,15.4675,91800.0
2009-08-31 14:10:00,17.3,17.31,17.29,17.3,176400.0,15.4675,15.4764,15.4585,15.4675,176400.0
2009-08-31 14:20:00,17.3,17.31,17.3,17.3,121200.0,15.4675,15.4764,15.4675,15.4675,121200.0
2009-08-31 14:30:00,17.3,17.33,17.3,17.3,102600.0,15.4675,15.4943,15.4675,15.4675,102600.0
2009-08-31 14:40:00,17.31,17.34,17.3,17.31,105600.0,15.4764,15.5032,15.4675,15.4764,105600.0
2009-08-31 14:50:00,17.31,17.35,17.3,17.32,125000.0,15.4764,15.5122,15.4675,15.4853,125000.0
2009-08-31 15:00:00,17.32,17.34,17.32,17.32,158600.0,15.4853,15.5032,15.4853,15.4853,158600.0
2009-08-31 15:10:00,17.32,17.36,17.31,17.36,202000.0,15.4853,15.5211,15.4764,15.5211,202000.0
2009-08-31 15:20:00,17.36,17.36,17.3,17.36,409400.0,15.5211,15.5211,15.4675,15.5211,409400.0
2009-08-31 15:30:00,17.36,17.39,17.36,17.39,144800.0,15.5211,15.5479,15.5211,15.5479,144800.0
2009-08-31 15:40:00,17.39,17.43,17.38,17.43,258200.0,15.5479,15.5837,15.539,15.5837,258200.0
2009-08-31 15:50:00,17.43,17.44,17.38,17.44,468600.0,15.5837,15.5926,15.539,15.5926,468600.0
2009-09-01 09:30:00,17.43,17.5,17.28,17.49,153000.0,15.5837,15.6463,15.4496,15.6373,153000.0
2009-09-01 09:40:00,17.5,17.57,17.47,17.57,213800.0,15.6463,15.7089,15.6194,15.7089,213800.0
2009-09-01 09:50:00,17.57,17.65,17.56,17.64,203400.0,15.7089,15.7804,15.6999,15.7714,203400.0
2009-09-01 10:00:00,17.64,17.72,17.6,17.68,374200.0,15.7714,15.843,15.7357,15.8072,374200.0
2009-09-01 10:10:00,17.68,17.72,17.67,17.71,420200.0,15.8072,15.843,15.7983,15.834,420200.0
2009-09-01 10:20:00,17.71,17.78,17.67,17.73,367600.0,15.834,15.8966,15.7983,15.8519,367600.0
2009-09-01 10:30:00,17.73,17.77,17.7,17.74,365200.0,15.8519,15.8877,15.8251,15.8608,365200.0
2009-09-01 10:40:00,17.74,17.75,17.69,17.71,195000.0,15.8608,15.8698,15.8161,15.834,195000.0
2009-09-01 10:50:00,17.72,17.72,17.59,17.59,122200.0,15.843,15.843,15.7267,15.7267,122200.0
2009-09-01 11:00:00,17.59,17.61,17.52,17.55,263200.0,15.7267,15.7446,15.6641,15.691,263200.0
2009-09-01 11:10:00,17.55,17.55,17.4,17.44,312600.0,15.691,15.691,15.5569,15.5926,312600.0
2009-09-01 11:20:00,17.45,17.45,17.33,17.35,324400.0,15.6016,15.6016,15.4943,15.5122,324400.0
2009-09-01 11:30:00,17.35,17.36,17.27,17.34,240600.0,15.5122,15.5211,15.4406,15.5032,240600.0
2009-09-01 11:40:00,17.34,17.4,17.33,17.35,242000.0,15.5032,15.5569,15.4943,15.5122,242000.0
2009-09-01 11:50:00,17.36,17.36,17.32,17.33,188400.0,15.5211,15.5211,15.4853,15.4943,188400.0
2009-09-01 12:00:00,17.33,17.33,17.28,17.32,173600.0,15.4943,15.4943,15.4496,15.4853,173600.0
2009-09-01 12:10:00,17.32,17.33,17.26,17.27,63200.0,15.4853,15.4943,15.4317,15.4406,63200.0
2009-09-01 12:20:00,17.26,17.3,17.25,17.27,291200.0,15.4317,15.4675,15.4227,15.4406,291200.0
2009-09-01 12:30:00,17.26,17.3,17.25,17.27,140600.0,15.4317,15.4675,15.4227,15.4406,140600.0
2009-09-01 12:40:00,17.27,17.28,17.25,17.27,200200.0,15.4406,15.4496,15.4227,15.4406,200200.0
2009-09-01 12:50:00,17.27,17.27,17.22,17.22,138200.0,15.4406,15.4406,15.3959,15.3959,138200.0
2009-09-01 13:00:00,17.23,17.23,17.13,17.16,228800.0,15.4049,15.4049,15.3155,15.3423,228800.0
2009-09-01 13:10:00,17.16,17.18,17.12,17.18,127600.0,15.3423,15.3602,15.3065,15.3602,127600.0
2009-09-01 13:20:00,17.18,17.24,17.17,17.23,113200.0,15.3602,15.4138,15.3512,15.4049,113200.0
2009-09-01 13:30:00,17.24,17.25,17.18,17.24,297800.0,15.4138,15.4227,15.3602,15.4138,297800.0
2009-09-01 13:40:00,17.24,17.3,17.24,17.27,155600.0,15.4138,15.4675,15.4138,15.4406,155600.0
2009-09-01 13:50:00,17.27,17.29,17.25,17.27,85400.0,15.4406,15.4585,15.4227,15.4406,85400.0
2009-09-01 14:00:00,17.27,17.29,17.25,17.28,156000.0,15.4406,15.4585,15.4227,15.4496,156000.0
2009-09-01 14:10:00,17.28,17.31,17.28,17.3,278600.0,15.4496,15.4764,15.4496,15.4675,278600.0
2009-09-01 14:20:00,17.3,17.3,17.27,17.29,124200.0,15.4675,15.4675,15.4406,15.4585,124200.0
2009-09-01 14:30:00,17.29,17.33,17.27,17.32,89600.0,15.4585,15.4943,15.4406,15.4853,89600.0
2009-09-01 14:40:00,17.32,17.32,17.25,17.27,84000.0,15.4853,15.4853,15.4227,15.4406,84000.0
2009-09-01 14:50:00,17.27,17.3,17.26,17.28,117000.0,15.4406,15.4675,15.4317,15.4496,117000.0
2009-09-01 15:00:00,17.29,17.31,17.28,17.3,122400.0,15.4585,15.4764,15.4496,15.4675,122400.0
2009-09-01 15:10:00,17.29,17.3,17.28,17.29,74000.0,15.4585,15.4675,15.4496,15.4585,74000.0
2009-09-01 15:20:00,17.29,17.31,17.28,17.3,275400.0,15.4585,15.4764,15.4496,15.4675,275400.0
2009-09-01 15:30:00,17.3,17.31,17.29,17.3,303800.0,15.4675,15.4764,15.4585,15.4675,303800.0
2009-09-01 15:40:00,17.3,17.31,17.26,17.27,267000.0,15.4675,15.4764,15.4317,15.4406,267000.0
2009-09-01 15:50:00,17.27,17.32,17.26,17.28,575000.0,15.4406,15.4853,15.4317,15.4496,575000.0
2009-09-02 09:30:00,17.21,17.25,17.11,17.14,238200.0,15.387,15.4227,15.2976,15.3244,238200.0
2009-09-02 09:40:00,17.13,17.23,17.1,17.16,300400.0,15.3155,15.4049,15.2886,15.3423,300400.0
2009-09-02 09:50:00,17.16,17.23,17.11,17.13,161600.0,15.3423,15.4049,15.2976,15.3155,161600.0
2009-09-02 10:00:00,17.12,17.18,17.06,17.17,396000.0,15.3065,15.3602,15.2529,15.3512,396000.0
2009-09-02 10:10:00,17.16,17.19,17.1,17.11,178000.0,15.3423,15.3691,15.2886,15.2976,178000.0
2009-09-02 10:20:00,17.11,17.13,17.04,17.04,104400.0,15.2976,15.3155,15.235,15.235,104400.0
2009-09-02 10:30:00,17.04,17.07,16.99,17.06,120000.0,15.235,15.2618,15.1903,15.2529,120000.0
2009-09-02 10:40:00,17.07,17.14,17.07,17.12,115600.0,15.2618,15.3244,15.2618,15.3065,115600.0
2009-09-02 10:50:00,17.12,17.14,17.12,17.13,104600.0,15.3065,15.3244,15.3065,15.3155,104600.0
2009-09-02 11:00:00,17.13,17.14,17.1,17.12,61800.0,15.3155,15.3244,15.2886,15.3065,61800.0
2009-09-02 11:10:00,17.13,17.18,17.11,17.16,143800.0,15.3155,15.3602,15.2976,15.3423,143800.0
2009-09-02 11:20:00,17.16,17.18,17.14,17.16,117400.0,15.3423,15.3602,15.3244,15.3423,117400.0
2009-09-02 11:30:00,17.16,17.18,17.14,17.15,133000.0,15.3423,15.3602,15.3244,15.3333,133000.0
2009-09-02 11:40:00,17.15,17.17,17.13,17.16,41000.0,15.3333,15.3512,15.3155,15.3423,41000.0
2009-09-02 11:50:00,17.16,17.17,17.14,17.15,52800.0,15.3423,15.3512,15.3244,15.3333,52800.0
2009-09-02 12:00:00,17.15,17.17,17.12,17.15,54600.0,15.3333,15.3512,15.3065,15.3333,54600.0
2009-09-02 12:10:00,17.15,17.17,17.14,17.17,40000.0,15.3333,15.3512,15.3244,15.3512,40000.0
2009-09-02 12:20:00,17.17,17.25,17.17,17.24,98400.0,15.3512,15.4227,15.3512,15.4138,98400.0
2009-09-02 12:30:00,17.24,17.27,17.21,17.21,97200.0,15.4138,15.4406,15.387,15.387,97200.0
2009-09-02 12:40:00,17.22,17.23,17.21,17.22,37000.0,15.3959,15.4049,15.387,15.3959,37000.0
2009-09-02 12:50:00,17.22,17.22,17.18,17.18,49000.0,15.3959,15.3959,15.3602,15.3602,49000.0
2009-09-02 13:00:00,17.17,17.2,17.15,17.15,46600.0,15.3512,15.378,15.3333,15.3333,46600.0
2009-09-02 13:10:00,17.15,17.18,17.15,17.18,23000.0,15.3333,15.3602,15.3333,15.3602,23000.0
2009-09-02 13:20:00,17.18,17.18,17.16,17.17,22600.0,15.3602,15.3602,15.3423,15.3512,22600.0
2009-09-02 13:30:00,17.17,17.18,17.16,17.18,140600.0,15.3512,15.3602,15.3423,15.3602,140600.0
2009-09-02 13:40:00,17.18,17.22,17.18,17.22,191400.0,15.3602,15.3959,15.3602,15.3959,191400.0
2009-09-02 13:50:00,17.22,17.23,17.19,17.21,89400.0,15.3959,15.4049,15.3691,15.387,89400.0
2009-09-02 14:00:00,17.21,17.23,17.2,17.22,103400.0,15.387,15.4049,15.378,15.3959,103400.0
2009-09-02 14:10:00,17.22,17.25,17.22,17.25,94800.0,15.3959,15.4227,15.3959,15.4227,94800.0
2009-09-02 14:20:00,17.25,17.25,17.25,17.25,38400.0,15.4227,15.4227,15.4227,15.4227,38400.0
2009-09-02 14:30:00,17.25,17.28,17.25,17.26,96200.0,15.4227,15.4496,15.4227,15.4317,96200.0
2009-09-02 14:40:00,17.26,17.26,17.24,17.24,123800.0,15.4317,15.4317,15.4138,15.4138,123800.0
2009-09-02 14:50:00,17.24,17.27,17.24,17.24,112000.0,15.4138,15.4406,15.4138,15.4138,112000.0
2009-09-02 15:00:00,17.24,17.24,17.22,17.24,102200.0,15.4138,15.4138,15.3959,15.4138,102200.0
2009-09-02 15:10:00,17.24,17.27,17.23,17.25,337200.0,15.4138,15.4406,15.4049,15.4227,337200.0
2009-09-02 15:20:00,17.26,17.27,17.23,17.23,135600.0,15.4317,15.4406,15.4049,15.4049,135600.0
2009-09-02 15:30:00,17.23,17.26,17.22,17.25,169200.0,15.4049,15.4317,15.3959,15.4227,169200.0
2009-09-02 15:40:00,17.25,17.27,17.21,17.21,266800.0,15.4227,15.4406,15.387,15.387,266800.0
2009-09-02 15:50:00,17.22,17.24,17.18,17.19,476800.0,15.3959,15.4138,15.3602,15.3691,476800.0
2009-09-03 09:30:00,17.11,17.3,17.11,17.11,266600.0,15.2976,15.4675,15.2976,15.2976,266600.0
2009-09-03 09:40:00,17.11,17.12,17.03,17.04,119600.0,15.2976,15.3065,15.2261,15.235,119600.0
2009-09-03 09:50:00,17.04,17.11,17.04,17.09,346200.0,15.235,15.2976,15.235,15.2797,346200.0
2009-09-03 10:00:00,17.09,17.14,16.95,17.0,309200.0,15.2797,15.3244,15.1545,15.1992,309200.0
2009-09-03 10:10:00,17.0,17.06,16.99,17.0,272600.0,15.1992,15.2529,15.1903,15.1992,272600.0
2009-09-03 10:20:00,16.99,17.03,16.92,17.01,379200.0,15.1903,15.2261,15.1277,15.2082,379200.0
2009-09-03 10:30:00,17.02,17.11,17.01,17.1,146600.0,15.2171,15.2976,15.2082,15.2886,146600.0
2009-09-03 10:40:00,17.1,17.12,17.06,17.08,245800.0,15.2886,15.3065,15.2529,15.2708,245800.0
2009-09-03 10:50:00,17.09,17.15,17.09,17.11,158000.0,15.2797,15.3333,15.2797,15.2976,158000.0
2009-09-03 11:00:00,17.11,17.18,17.11,17.18,94400.0,15.2976,15.3602,15.2976,15.3602,94400.0
2009-09-03 11:10:00,17.18,17.18,17.15,17.15,94600.0,15.3602,15.3602,15.3333,15.3333,94600.0
2009-09-03 11:20:00,17.15,17.18,17.15,17.17,74000.0,15.3333,15.3602,15.3333,15.3512,74000.0
2009-09-03 11:30:00,17.17,17.18,17.15,17.15,90800.0,15.3512,15.3602,15.3333,15.3333,90800.0
2009-09-03 11:40:00,17.15,17.16,17.12,17.12,128000.0,15.3333,15.3423,15.3065,15.3065,128000.0
2009-09-03 11:50:00,17.12,17.15,17.1,17.14,63800.0,15.3065,15.3333,15.2886,15.3244,63800.0
2009-09-03 12:00:00,17.14,17.16,17.14,17.15,43000.0,15.3244,15.3423,15.3244,15.3333,43000.0
2009-09-03 12:10:00,17.15,17.2,17.15,17.18,82200.0,15.3333,15.378,15.3333,15.3602,82200.0
2009-09-03 12:20:00,17.18,17.18,17.16,17.16,40600.0,15.3602,15.3602,15.3423,15.3423,40600.0
2009-09-03 12:30:00,17.16,17.17,17.13,17.14,210400.0,15.3423,15.3512,15.3155,15.3244,210400.0
2009-09-03 12:40:00,17.14,17.17,17.14,17.16,72600.0,15.3244,15.3512,15.3244,15.3423,72600.0
2009-09-03 12:50:00,17.16,17.18,17.16,17.17,50400.0,15.3423,15.3602,15.3423,15.3512,50400.0
2009-09-03 13:00:00,17.16,17.19,17.16,17.19,54000.0,15.3423,15.3691,15.3423,15.3691,54000.0
2009-09-03 13:10:00,17.2,17.22,17.2,17.22,74000.0,15.378,15.3959,15.378,15.3959,74000.0
2009-09-03 13:20:00,17.22,17.25,17.22,17.25,95000.0,15.3959,15.4227,15.3959,15.4227,95000.0
2009-09-03 13:30:00,17.25,17.27,17.23,17.23,87800.0,15.4227,15.4406,15.4049,15.4049,87800.0
2009-09-03 13:40:00,17.23,17.24,17.21,17.23,30200.0,15.4049,15.4138,15.387,15.4049,30200.0
2009-09-03 13:50:00,17.23,17.23,17.2,17.21,32000.0,15.4049,15.4049,15.378,15.387,32000.0
2009-09-03 14:00:00,17.21,17.25,17.21,17.24,30800.0,15.387,15.4227,15.387,15.4138,30800.0
2009-09-03 14:10:00,17.24,17.25,17.2,17.2,96000.0,15.4138,15.4227,15.378,15.378,96000.0
2009-09-03 14:20:00,17.2,17.21,17.19,17.2,25400.0,15.378,15.387,15.3691,15.378,25400.0
2009-09-03 14:30:00,17.2,17.2,17.18,17.18,39200.0,15.378,15.378,15.3602,15.3602,39200.0
2009-09-03 14:40:00,17.18,17.19,17.16,17.18,82600.0,15.3602,15.3691,15.3423,15.3602,82600.0
2009-09-03 14:50:00,17.19,17.21,17.18,17.2,43200.0,15.3691,15.387,15.3602,15.378,43200.0
2009-09-03 15:00:00,17.2,17.22,17.19,17.21,120000.0,15.378,15.3959,15.3691,15.387,120000.0
2009-09-03 15:10:00,17.21,17.23,17.2,17.2,79400.0,15.387,15.4049,15.378,15.378,79400.0
2009-09-03 15:20:00,17.2,17.21,17.19,17.19,97000.0,15.378,15.387,15.3691,15.3691,97000.0
2009-09-03 15:30:00,17.19,17.25,17.19,17.25,117200.0,15.3691,15.4227,15.3691,15.4227,117200.0
2009-09-03 15:40:00,17.25,17.25,17.25,17.25,78600.0,15.4227,15.4227,15.4227,15.4227,78600.0
2009-09-03 15:50:00,17.25,17.29,17.25,17.29,302400.0,15.4227,15.4585,15.4227,15.4585,302400.0
2009-09-04 09:30:00,17.31,17.48,17.29,17.45,196000.0,15.4764,15.6284,15.4585,15.6016,196000.0
2009-09-04 09:40:00,17.47,17.49,17.38,17.39,200000.0,15.6194,15.6373,15.539,15.5479,200000.0
2009-09-04 09:50:00,17.38,17.38,17.32,17.32,120000.0,15.539,15.539,15.4853,15.4853,120000.0
2009-09-04 10:00:00,17.32,17.36,17.31,17.34,195600.0,15.4853,15.5211,15.4764,15.5032,195600.0
2009-09-04 10:10:00,17.33,17.4,17.32,17.38,64400.0,15.4943,15.5569,15.4853,15.539,64400.0
2009-09-04 10:20:00,17.38,17.4,17.36,17.36,57600.0,15.539,15.5569,15.5211,15.5211,57600.0
2009-09-04 10:30:00,17.36,17.43,17.34,17.4,207200.0,15.5211,15.5837,15.5032,15.5569,207200.0
2009-09-04 10:40:00,17.4,17.43,17.36,17.36,133400.0,15.5569,15.5837,15.5211,15.5211,133400.0
2009-09-04 10:50:00,17.36,17.4,17.36,17.39,116400.0,15.5211,15.5569,15.5211,15.5479,116400.0
2009-09-04 11:00:00,17.39,17.4,17.34,17.36,136000.0,15.5479,15.5569,15.5032,15.5211,136000.0
2009-09-04 11:10:00,17.35,17.37,17.33,17.33,101000.0,15.5122,15.53,15.4943,15.4943,101000.0
2009-09-04 11:20:00,17.33,17.38,17.32,17.35,128400.0,15.4943,15.539,15.4853,15.5122,128400.0
2009-09-04 11:30:00,17.34,17.4,17.33,17.38,124800.0,15.5032,15.5569,15.4943,15.539,124800.0
2009-09-04 11:40:00,17.38,17.4,17.33,17.35,179600.0,15.539,15.5569,15.4943,15.5122,179600.0
2009-09-04 11:50:00,17.35,17.43,17.34,17.43,156400.0,15.5122,15.5837,15.5032,15.5837,156400.0
2009-09-04 12:00:00,17.43,17.6,17.42,17.6,240200.0,15.5837,15.7357,15.5747,15.7357,240200.0
2009-09-04 12:10:00,17.59,17.65,17.59,17.6,319200.0,15.7267,15.7804,15.7267,15.7357,319200.0
2009-09-04 12:20:00,17.6,17.67,17.6,17.67,148400.0,15.7357,15.7983,15.7357,15.7983,148400.0
2009-09-04 12:30:00,17.67,17.69,17.65,17.68,194000.0,15.7983,15.8161,15.7804,15.8072,194000.0
2009-09-04 12:40:00,17.68,17.68,17.67,17.68,44200.0,15.8072,15.8072,15.7983,15.8072,44200.0
2009-09-04 12:50:00,17.68,17.7,17.68,17.69,65600.0,15.8072,15.8251,15.8072,15.8161,65600.0
2009-09-04 13:00:00,17.7,17.7,17.67,17.68,160000.0,15.8251,15.8251,15.7983,15.8072,160000.0
2009-09-04 13:10:00,17.68,17.7,17.67,17.7,51600.0,15.8072,15.8251,15.7983,15.8251,51600.0
2009-09-04 13:20:00,17.7,17.72,17.67,17.67,101600.0,15.8251,15.843,15.7983,15.7983,101600.0
2009-09-04 13:30:00,17.67,17.72,17.67,17.71,145600.0,15.7983,15.843,15.7983,15.834,145600.0
2009-09-04 13:40:00,17.7,17.7,17.63,17.64,63000.0,15.8251,15.8251,15.7625,15.7714,63000.0
2009-09-04 13:50:00,17.65,17.66,17.62,17.62,85200.0,15.7804,15.7893,15.7536,15.7536,85200.0
2009-09-04 14:00:00,17.63,17.64,17.61,17.61,59800.0,15.7625,15.7714,15.7446,15.7446,59800.0
2009-09-04 14:10:00,17.61,17.63,17.6,17.6,46400.0,15.7446,15.7625,15.7357,15.7357,46400.0
2009-09-04 14:20:00,17.61,17.61,17.57,17.57,99000.0,15.7446,15.7446,15.7089,15.7089,99000.0
2009-09-04 14:30:00,17.57,17.59,17.55,17.58,60400.0,15.7089,15.7267,15.691,15.7178,60400.0
2009-09-04 14:40:00,17.58,17.61,17.57,17.61,69800.0,15.7178,15.7446,15.7089,15.7446,69800.0
2009-09-04 14:50:00,17.61,17.63,17.59,17.61,96200.0,15.7446,15.7625,15.7267,15.7446,96200.0
2009-09-04 15:00:00,17.61,17.65,17.58,17.58,87800.0,15.7446,15.7804,15.7178,15.7178,87800.0
2009-09-04 15:10:00,17.58,17.61,17.58,17.61,82200.0,15.7178,15.7446,15.7178,15.7446,82200.0
2009-09-04 15:20:00,17.61,17.62,17.59,17.6,78800.0,15.7446,15.7536,15.7267,15.7357,78800.0
2009-09-04 15:30:00,17.6,17.61,17.59,17.61,159800.0,15.7357,15.7446,15.7267,15.7446,159800.0
2009-09-04 15:40:00,17.62,17.68,17.61,17.67,216400.0,15.7536,15.8072,15.7446,15.7983,216400.0
2009-09-04 15:50:00,17.67,17.71,17.67,17.69,706400.0,15.7983,15.834,15.7983,15.8161,706400.0
2009-09-08 09:30:00,17.7,17.9,17.7,17.86,266800.0,15.8251,16.0039,15.8251,15.9681,266800.0
2009-09-08 09:40:00,17.85,17.88,17.8,17.88,191400.0,15.9592,15.986,15.9145,15.986,191400.0
2009-09-08 09:50:00,17.87,17.92,17.86,17.9,181000.0,15.9771,16.0218,15.9681,16.0039,181000.0
2009-09-08 10:00:00,17.9,17.93,17.8,17.81,291000.0,16.0039,16.0307,15.9145,15.9234,291000.0
2009-09-08 10:10:00,17.8,17.81,17.75,17.79,377000.0,15.9145,15.9234,15.8698,15.9055,377000.0
2009-09-08 10:20:00,17.79,17.82,17.77,17.79,135800.0,15.9055,15.9324,15.8877,15.9055,135800.0
2009-09-08 10:30:00,17.8,17.87,17.8,17.84,155400.0,15.9145,15.9771,15.9145,15.9503,155400.0
2009-09-08 10:40:00,17.84,17.91,17.84,17.9,312000.0,15.9503,16.0128,15.9503,16.0039,312000.0
2009-09-08 10:50:00,17.9,17.93,17.89,17.93,93800.0,16.0039,16.0307,15.995,16.0307,93800.0
2009-09-08 11:00:00,17.93,17.98,17.9,17.93,413400.0,16.0307,16.0754,16.0039,16.0307,413400.0
2009-09-08 11:10:00,17.93,17.97,17.93,17.97,217800.0,16.0307,16.0665,16.0307,16.0665,217800.0
2009-09-08 11:20:00,17.97,18.0,17.97,17.97,146400.0,16.0665,16.0933,16.0665,16.0665,146400.0
2009-09-08 11:30:00,17.97,17.97,17.91,17.92,214000.0,16.0665,16.0665,16.0128,16.0218,214000.0
2009-09-08 11:40:00,17.92,17.92,17.88,17.9,123800.0,16.0218,16.0218,15.986,16.0039,123800.0
2009-09-08 11:50:00,17.9,17.91,17.89,17.9,75400.0,16.0039,16.0128,15.995,16.0039,75400.0
2009-09-08 12:00:00,17.9,17.91,17.86,17.91,90200.0,16.0039,16.0128,15.9681,16.0128,90200.0
2009-09-08 12:10:00,17.91,17.93,17.9,17.93,39800.0,16.0128,16.0307,16.0039,16.0307,39800.0
2009-09-08 12:20:00,17.92,17.93,17.9,17.91,75400.0,16.0218,16.0307,16.0039,16.0128,75400.0
2009-09-08 12:30:00,17.91,17.92,17.91,17.92,28200.0,16.0128,16.0218,16.0128,16.0218,28200.0
2009-09-08 12:40:00,17.92,17.92,17.9,17.9,55600.0,16.0218,16.0218,16.0039,16.0039,55600.0
2009-09-08 12:50:00,17.9,17.92,17.9,17.92,47400.0,16.0039,16.0218,16.0039,16.0218,47400.0
2009-09-08 13:00:00,17.92,17.93,17.92,17.93,45000.0,16.0218,16.0307,16.0218,16.0307,45000.0
2009-09-08 13:10:00,17.93,17.93,17.89,17.92,97800.0,16.0307,16.0307,15.995,16.0218,97800.0
2009-09-08 13:20:00,17.92,17.93,17.92,17.92,61800.0,16.0218,16.0307,16.0218,16.0218,61800.0
2009-09-08 13:30:00,17.93,17.93,17.9,17.9,61400.0,16.0307,16.0307,16.0039,16.0039,61400.0
2009-09-08 13:40:00,17.9,17.92,17.85,17.86,129600.0,16.0039,16.0218,15.9592,15.9681,129600.0
2009-09-08 13:50:00,17.85,17.88,17.85,17.87,122400.0,15.9592,15.986,15.9592,15.9771,122400.0
2009-09-08 14:00:00,17.87,17.87,17.82,17.85,123800.0,15.9771,15.9771,15.9324,15.9592,123800.0
2009-09-08 14:10:00,17.85,17.88,17.85,17.88,69400.0,15.9592,15.986,15.9592,15.986,69400.0
2009-09-08 14:20:00,17.87,17.9,17.87,17.88,87000.0,15.9771,16.0039,15.9771,15.986,87000.0
2009-09-08 14:30:00,17.88,17.91,17.88,17.91,45800.0,15.986,16.0128,15.986,16.0128,45800.0
2009-09-08 14:40:00,17.91,17.93,17.91,17.92,69800.0,16.0128,16.0307,16.0128,16.0218,69800.0
2009-09-08 14:50:00,17.92,17.95,17.91,17.94,111400.0,16.0218,16.0486,16.0128,16.0397,111400.0
2009-09-08 15:00:00,17.93,17.94,17.91,17.93,160400.0,16.0307,16.0397,16.0128,16.0307,160400.0
2009-09-08 15:10:00,17.94,17.95,17.92,17.93,161200.0,16.0397,16.0486,16.0218,16.0307,161200.0
2009-09-08 15:20:00,17.93,17.98,17.92,17.98,244000.0,16.0307,16.0754,16.0218,16.0754,244000.0
2009-09-08 15:30:00,17.98,18.0,17.97,18.0,263200.0,16.0754,16.0933,16.0665,16.0933,263200.0
2009-09-08 15:40:00,18.0,18.0,17.98,18.0,294200.0,16.0933,16.0933,16.0754,16.0933,294200.0
2009-09-08 15:50:00,18.0,18.0,17.99,18.0,633200.0,16.0933,16.0933,16.0844,16.0933,633200.0
2009-09-09 09:30:00,18.1,18.38,18.1,18.32,898600.0,16.1827,16.433,16.1827,16.3794,898600.0
2009-09-09 09:40:00,18.32,18.59,18.31,18.54,790600.0,16.3794,16.6208,16.3705,16.5761,790600.0
2009-09-09 09:50:00,18.54,18.57,18.46,18.46,479000.0,16.5761,16.6029,16.5046,16.5046,479000.0
2009-09-09 10:00:00,18.46,18.53,18.43,18.52,393000.0,16.5046,16.5672,16.4778,16.5582,393000.0
2009-09-09 10:10:00,18.51,18.56,18.5,18.55,288800.0,16.5493,16.594,16.5403,16.585,288800.0
2009-09-09 10:20:00,18.55,18.63,18.54,18.58,206600.0,16.585,16.6566,16.5761,16.6119,206600.0
2009-09-09 10:30:00,18.57,18.59,18.54,18.57,115800.0,16.6029,16.6208,16.5761,16.6029,115800.0
2009-09-09 10:40:00,18.56,18.58,18.54,18.57,117000.0,16.594,16.6119,16.5761,16.6029,117000.0
2009-09-09 10:50:00,18.56,18.67,18.56,18.66,205800.0,16.594,16.6923,16.594,16.6834,205800.0
2009-09-09 11:00:00,18.66,18.67,18.6,18.61,130800.0,16.6834,16.6923,16.6297,16.6387,130800.0
2009-09-09 11:10:00,18.61,18.67,18.61,18.66,198000.0,16.6387,16.6923,16.6387,16.6834,198000.0
2009-09-09 11:20:00,18.66,18.7,18.65,18.68,107000.0,16.6834,16.7192,16.6744,16.7013,107000.0
2009-09-09 11:30:00,18.68,18.69,18.66,18.69,141800.0,16.7013,16.7102,16.6834,16.7102,141800.0
2009-09-09 11:40:00,18.69,18.7,18.67,18.69,204800.0,16.7102,16.7192,16.6923,16.7102,204800.0
2009-09-09 11:50:00,18.7,18.74,18.69,18.74,147400.0,16.7192,16.7549,16.7102,16.7549,147400.0
2009-09-09 12:00:00,18.74,18.74,18.72,18.73,89200.0,16.7549,16.7549,16.737,16.746,89200.0
2009-09-09 12:10:00,18.73,18.74,18.71,18.72,198800.0,16.746,16.7549,16.7281,16.737,198800.0
2009-09-09 12:20:00,18.72,18.74,18.71,18.72,98200.0,16.737,16.7549,16.7281,16.737,98200.0
2009-09-09 12:30:00,18.72,18.73,18.69,18.72,74400.0,16.737,16.746,16.7102,16.737,74400.0
2009-09-09 12:40:00,18.73,18.74,18.72,18.73,84000.0,16.746,16.7549,16.737,16.746,84000.0
2009-09-09 12:50:00,18.73,18.75,18.72,18.75,85600.0,16.746,16.7639,16.737,16.7639,85600.0
2009-09-09 13:00:00,18.74,18.74,18.68,18.72,122000.0,16.7549,16.7549,16.7013,16.737,122000.0
2009-09-09 13:10:00,18.72,18.72,18.68,18.68,288800.0,16.737,16.737,16.7013,16.7013,288800.0
2009-09-09 13:20:00,18.68,18.7,18.64,18.67,115800.0,16.7013,16.7192,16.6655,16.6923,115800.0
2009-09-09 13:30:00,18.65,18.68,18.65,18.68,68400.0,16.6744,16.7013,16.6744,16.7013,68400.0
2009-09-09 13:40:00,18.68,18.71,18.67,18.68,119600.0,16.7013,16.7281,16.6923,16.7013,119600.0
2009-09-09 13:50:00,18.69,18.71,18.68,18.7,83800.0,16.7102,16.7281,16.7013,16.7192,83800.0
2009-09-09 14:00:00,18.7,18.73,18.67,18.67,129600.0,16.7192,16.746,16.6923,16.6923,129600.0
2009-09-09 14:10:00,18.67,18.68,18.61,18.64,184800.0,16.6923,16.7013,16.6387,16.6655,184800.0
2009-09-09 14:20:00,18.64,18.64,18.6,18.64,128400.0,16.6655,16.6655,16.6297,16.6655,128400.0
2009-09-09 14:30:00,18.64,18.67,18.6,18.6,157800.0,16.6655,16.6923,16.6297,16.6297,157800.0
2009-09-09 14:40:00,18.6,18.61,18.58,18.6,202400.0,16.6297,16.6387,16.6119,16.6297,202400.0
2009-09-09 14:50:00,18.6,18.6,18.54,18.6,251600.0,16.6297,16.6297,16.5761,16.6297,251600.0
2009-09-09 15:00:00,18.6,18.68,18.59,18.67,246600.0,16.6297,16.7013,16.6208,16.6923,246600.0
2009-09-09 15:10:00,18.67,18.71,18.66,18.68,293400.0,16.6923,16.7281,16.6834,16.7013,293400.0
2009-09-09 15:20:00,18.69,18.73,18.69,18.7,211400.0,16.7102,16.746,16.7102,16.7192,211400.0
2009-09-09 15:30:00,18.7,18.72,18.68,18.7,277600.0,16.7192,16.737,16.7013,16.7192,277600.0
2009-09-09 15:40:00,18.71,18.79,18.7,18.78,441400.0,16.7281,16.7996,16.7192,16.7907,441400.0
2009-09-09 15:50:00,18.78,18.79,18.72,18.72,538400.0,16.7907,16.7996,16.737,16.737,538400.0
2009-09-10 09:30:00,18.77,18.82,18.66,18.66,236600.0,16.7817,16.8264,16.6834,16.6834,236600.0
2009-09-10 09:40:00,18.67,18.72,18.58,18.66,157600.0,16.6923,16.737,16.6119,16.6834,157600.0
2009-09-10 09:50:00,18.65,18.75,18.64,18.68,156800.0,16.6744,16.7639,16.6655,16.7013,156800.0
2009-09-10 10:00:00,18.68,18.78,18.64,18.77,178400.0,16.7013,16.7907,16.6655,16.7817,178400.0
2009-09-10 10:10:00,18.77,18.8,18.75,18.78,280600.0,16.7817,16.8086,16.7639,16.7907,280600.0
2009-09-10 10:20:00,18.78,18.8,18.72,18.79,311800.0,16.7907,16.8086,16.737,16.7996,311800.0
2009-09-10 10:30:00,18.79,18.84,18.78,18.83,233600.0,16.7996,16.8443,16.7907,16.8354,233600.0
2009-09-10 10:40:00,18.84,18.84,18.79,18.83,128400.0,16.8443,16.8443,16.7996,16.8354,128400.0
2009-09-10 10:50:00,18.84,18.88,18.83,18.86,151200.0,16.8443,16.8801,16.8354,16.8622,151200.0
2009-09-10 11:00:00,18.86,18.88,18.83,18.86,82400.0,16.8622,16.8801,16.8354,16.8622,82400.0
2009-09-10 11:10:00,18.86,18.88,18.78,18.78,124000.0,16.8622,16.8801,16.7907,16.7907,124000.0
2009-09-10 11:20:00,18.78,18.8,18.75,18.79,103600.0,16.7907,16.8086,16.7639,16.7996,103600.0
2009-09-10 11:30:00,18.79,18.84,18.78,18.83,80600.0,16.7996,16.8443,16.7907,16.8354,80600.0
2009-09-10 11:40:00,18.83,18.83,18.73,18.73,327800.0,16.8354,16.8354,16.746,16.746,327800.0
2009-09-10 11:50:00,18.74,18.75,18.69,18.71,311600.0,16.7549,16.7639,16.7102,16.7281,311600.0
2009-09-10 12:00:00,18.71,18.72,18.68,18.7,59600.0,16.7281,16.737,16.7013,16.7192,59600.0
2009-09-10 12:10:00,18.7,18.7,18.67,18.68,73000.0,16.7192,16.7192,16.6923,16.7013,73000.0
2009-09-10 12:20:00,18.68,18.68,18.62,18.62,187400.0,16.7013,16.7013,16.6476,16.6476,187400.0
2009-09-10 12:30:00,18.62,18.63,18.62,18.63,101000.0,16.6476,16.6566,16.6476,16.6566,101000.0
2009-09-10 12:40:00,18.63,18.65,18.62,18.62,100800.0,16.6566,16.6744,16.6476,16.6476,100800.0
2009-09-10 12:50:00,18.62,18.66,18.62,18.64,76200.0,16.6476,16.6834,16.6476,16.6655,76200.0
2009-09-10 13:00:00,18.64,18.65,18.61,18.65,168000.0,16.6655,16.6744,16.6387,16.6744,168000.0
2009-09-10 13:10:00,18.65,18.68,18.61,18.66,80200.0,16.6744,16.7013,16.6387,16.6834,80200.0
2009-09-10 13:20:00,18.66,18.7,18.64,18.69,82600.0,16.6834,16.7192,16.6655,16.7102,82600.0
2009-09-10 13:30:00,18.7,18.7,18.66,18.67,94600.0,16.7192,16.7192,16.6834,16.6923,94600.0
2009-09-10 13:40:00,18.66,18.7,18.66,18.69,152400.0,16.6834,16.7192,16.6834,16.7102,152400.0
2009-09-10 13:50:00,18.7,18.76,18.7,18.76,112000.0,16.7192,16.7728,16.7192,16.7728,112000.0
2009-09-10 14:00:00,18.76,18.76,18.7,18.71,280600.0,16.7728,16.7728,16.7192,16.7281,280600.0
2009-09-10 14:10:00,18.72,18.73,18.7,18.71,103600.0,16.737,16.746,16.7192,16.7281,103600.0
2009-09-10 14:20:00,18.7,18.78,18.68,18.76,376200.0,16.7192,16.7907,16.7013,16.7728,376200.0
2009-09-10 14:30:00,18.77,18.8,18.75,18.75,186000.0,16.7817,16.8086,16.7639,16.7639,186000.0
2009-09-10 14:40:00,18.75,18.75,18.72,18.73,194800.0,16.7639,16.7639,16.737,16.746,194800.0
2009-09-10 14:50:00,18.72,18.74,18.71,18.71,78800.0,16.737,16.7549,16.7281,16.7281,78800.0
2009-09-10 15:00:00,18.71,18.71,18.64,18.65,304000.0,16.7281,16.7281,16.6655,16.6744,304000.0
2009-09-10 15:10:00,18.64,18.67,18.63,18.63,209000.0,16.6655,16.6923,16.6566,16.6566,209000.0
2009-09-10 15:20:00,18.63,18.68,18.62,18.68,215600.0,16.6566,16.7013,16.6476,16.7013,215600.0
2009-09-10 15:30:00,18.67,18.73,18.67,18.7,263400.0,16.6923,16.746,16.6923,16.7192,263400.0
2009-09-10 15:40:00,18.7,18.75,18.7,18.75,377000.0,16.7192,16.7639,16.7192,16.7639,377000.0
2009-09-10 15:50:00,18.75,18.81,18.75,18.77,1237600.0,16.7639,16.8175,16.7639,16.7817,1237600.0
2009-09-11 09:30:00,18.75,18.85,18.71,18.77,383400.0,16.7639,16.8533,16.7281,16.7817,383400.0
2009-09-11 09:40:00,18.77,18.77,18.64,18.72,171800.0,16.7817,16.7817,16.6655,16.737,171800.0
2009-09-11 09:50:00,18.71,18.74,18.68,18.68,132200.0,16.7281,16.7549,16.7013,16.7013,132200.0
2009-09-11 10:00:00,18.69,18.72,18.59,18.61,211200.0,16.7102,16.737,16.6208,16.6387,211200.0
2009-09-11 10:10:00,18.61,18.62,18.58,18.6,177600.0,16.6387,16.6476,16.6119,16.6297,177600.0
2009-09-11 10:20:00,18.6,18.63,18.58,18.59,107400.0,16.6297,16.6566,16.6119,16.6208,107400.0
2009-09-11 10:30:00,18.59,18.63,18.59,18.63,152200.0,16.6208,16.6566,16.6208,16.6566,152200.0
2009-09-11 10:40:00,18.63,18.65,18.6,18.63,103400.0,16.6566,16.6744,16.6297,16.6566,103400.0
2009-09-11 10:50:00,18.64,18.66,18.62,18.65,170400.0,16.6655,16.6834,16.6476,16.6744,170400.0
2009-09-11 11:00:00,18.65,18.71,18.64,18.68,134800.0,16.6744,16.7281,16.6655,16.7013,134800.0
2009-09-11 11:10:00,18.68,18.68,18.61,18.62,153600.0,16.7013,16.7013,16.6387,16.6476,153600.0
2009-09-11 11:20:00,18.61,18.64,18.58,18.58,96600.0,16.6387,16.6655,16.6119,16.6119,96600.0
2009-09-11 11:30:00,18.58,18.6,18.56,18.6,125200.0,16.6119,16.6297,16.594,16.6297,125200.0
2009-09-11 11:40:00,18.6,18.6,18.53,18.54,130400.0,16.6297,16.6297,16.5672,16.5761,130400.0
2009-09-11 11:50:00,18.55,18.58,18.52,18.58,76200.0,16.585,16.6119,16.5582,16.6119,76200.0
2009-09-11 12:00:00,18.58,18.58,18.53,18.54,99800.0,16.6119,16.6119,16.5672,16.5761,99800.0
2009-09-11 12:10:00,18.54,18.56,18.53,18.55,85600.0,16.5761,16.594,16.5672,16.585,85600.0
2009-09-11 12:20:00,18.55,18.55,18.52,18.54,168400.0,16.585,16.585,16.5582,16.5761,168400.0
2009-09-11 12:30:00,18.54,18.55,18.5,18.5,130400.0,16.5761,16.585,16.5403,16.5403,130400.0
2009-09-11 12:40:00,18.5,18.56,18.5,18.56,163600.0,16.5403,16.594,16.5403,16.594,163600.0
2009-09-11 12:50:00,18.56,18.59,18.55,18.57,99400.0,16.594,16.6208,16.585,16.6029,99400.0
2009-09-11 13:00:00,18.57,18.57,18.5,18.51,195400.0,16.6029,16.6029,16.5403,16.5493,195400.0
2009-09-11 13:10:00,18.51,18.56,18.5,18.52,168200.0,16.5493,16.594,16.5403,16.5582,168200.0
2009-09-11 13:20:00,18.52,18.56,18.5,18.55,110200.0,16.5582,16.594,16.5403,16.585,110200.0
2009-09-11 13:30:00,18.55,18.56,18.54,18.54,47600.0,16.585,16.594,16.5761,16.5761,47600.0
2009-09-11 13:40:00,18.53,18.55,18.52,18.53,89000.0,16.5672,16.585,16.5582,16.5672,89000.0
2009-09-11 13:50:00,18.53,18.54,18.5,18.5,91200.0,16.5672,16.5761,16.5403,16.5403,91200.0
2009-09-11 14:00:00,18.5,18.56,18.5,18.55,77200.0,16.5403,16.594,16.5403,16.585,77200.0
2009-09-11 14:10:00,18.55,18.6,18.54,18.59,94400.0,16.585,16.6297,16.5761,16.6208,94400.0
2009-09-11 14:20:00,18.59,18.6,18.56,18.57,74200.0,16.6208,16.6297,16.594,16.6029,74200.0
2009-09-11 14:30:00,18.57,18.6,18.56,18.57,121800.0,16.6029,16.6297,16.594,16.6029,121800.0
2009-09-11 14:40:00,18.57,18.57,18.54,18.55,185200.0,16.6029,16.6029,16.5761,16.585,185200.0
2009-09-11 14:50:00,18.55,18.57,18.54,18.55,61000.0,16.585,16.6029,16.5761,16.585,61000.0
2009-09-11 15:00:00,18.55,18.57,18.52,18.53,118000.0,16.585,16.6029,16.5582,16.5672,118000.0
2009-09-11 15:10:00,18.53,18.56,18.53,18.56,191800.0,16.5672,16.594,16.5672,16.594,191800.0
2009-09-11 15:20:00,18.56,18.58,18.56,18.58,149800.0,16.594,16.6119,16.594,16.6119,149800.0
2009-09-11 15:30:00,18.58,18.58,18.52,18.54,275800.0,16.6119,16.6119,16.5582,16.5761,275800.0
2009-09-11 15:40:00,18.54,18.56,18.54,18.55,344600.0,16.5761,16.594,16.5761,16.585,344600.0
2009-09-11 15:50:00,18.55,18.59,18.52,18.57,837400.0,16.585,16.6208,16.5582,16.6029,837400.0
2009-09-14 09:30:00,18.6,18.69,18.57,18.65,514200.0,16.6297,16.7102,16.6029,16.6744,514200.0
2009-09-14 09:40:00,18.64,18.72,18.64,18.65,451200.0,16.6655,16.737,16.6655,16.6744,451200.0
2009-09-14 09:50:00,18.65,18.69,18.58,18.69,382600.0,16.6744,16.7102,16.6119,16.7102,382600.0
2009-09-14 10:00:00,18.69,18.72,18.64,18.65,447000.0,16.7102,16.737,16.6655,16.6744,447000.0
2009-09-14 10:10:00,18.64,18.65,18.58,18.6,441600.0,16.6655,16.6744,16.6119,16.6297,441600.0
2009-09-14 10:20:00,18.61,18.64,18.56,18.56,270200.0,16.6387,16.6655,16.594,16.594,270200.0
2009-09-14 10:30:00,18.56,18.57,18.5,18.5,425600.0,16.594,16.6029,16.5403,16.5403,425600.0
2009-09-14 10:40:00,18.5,18.53,18.48,18.52,315400.0,16.5403,16.5672,16.5225,16.5582,315400.0
2009-09-14 10:50:00,18.51,18.57,18.5,18.55,258000.0,16.5493,16.6029,16.5403,16.585,258000.0
2009-09-14 11:00:00,18.54,18.56,18.5,18.54,164000.0,16.5761,16.594,16.5403,16.5761,164000.0
2009-09-14 11:10:00,18.54,18.61,18.54,18.6,116200.0,16.5761,16.6387,16.5761,16.6297,116200.0
2009-09-14 11:20:00,18.59,18.63,18.58,18.61,254600.0,16.6208,16.6566,16.6119,16.6387,254600.0
2009-09-14 11:30:00,18.61,18.66,18.61,18.65,168000.0,16.6387,16.6834,16.6387,16.6744,168000.0
2009-09-14 11:40:00,18.66,18.66,18.63,18.64,233800.0,16.6834,16.6834,16.6566,16.6655,233800.0
2009-09-14 11:50:00,18.64,18.64,18.61,18.63,66000.0,16.6655,16.6655,16.6387,16.6566,66000.0
2009-09-14 12:00:00,18.64,18.64,18.57,18.57,89600.0,16.6655,16.6655,16.6029,16.6029,89600.0
2009-09-14 12:10:00,18.58,18.58,18.5,18.5,233400.0,16.6119,16.6119,16.5403,16.5403,233400.0
2009-09-14 12:20:00,18.5,18.53,18.5,18.52,83000.0,16.5403,16.5672,16.5403,16.5582,83000.0
2009-09-14 12:30:00,18.52,18.55,18.52,18.54,115600.0,16.5582,16.585,16.5582,16.5761,115600.0
2009-09-14 12:40:00,18.54,18.54,18.51,18.52,151800.0,16.5761,16.5761,16.5493,16.5582,151800.0
2009-09-14 12:50:00,18.52,18.52,18.49,18.5,83000.0,16.5582,16.5582,16.5314,16.5403,83000.0
2009-09-14 13:00:00,18.5,18.5,18.45,18.46,181600.0,16.5403,16.5403,16.4956,16.5046,181600.0
2009-09-14 13:10:00,18.46,18.49,18.46,18.47,115600.0,16.5046,16.5314,16.5046,16.5135,115600.0
2009-09-14 13:20:00,18.47,18.48,18.47,18.47,63800.0,16.5135,16.5225,16.5135,16.5135,63800.0
2009-09-14 13:30:00,18.48,18.53,18.46,18.53,170000.0,16.5225,16.5672,16.5046,16.5672,170000.0
2009-09-14 13:40:00,18.54,18.54,18.52,18.52,70600.0,16.5761,16.5761,16.5582,16.5582,70600.0
2009-09-14 13:50:00,18.51,18.52,18.49,18.52,157400.0,16.5493,16.5582,16.5314,16.5582,157400.0
2009-09-14 14:00:00,18.51,18.53,18.5,18.52,213400.0,16.5493,16.5672,16.5403,16.5582,213400.0
2009-09-14 14:10:00,18.53,18.53,18.51,18.52,85000.0,16.5672,16.5672,16.5493,16.5582,85000.0
2009-09-14 14:20:00,18.52,18.56,18.5,18.55,211600.0,16.5582,16.594,16.5403,16.585,211600.0
2009-09-14 14:30:00,18.55,18.57,18.53,18.53,220600.0,16.585,16.6029,16.5672,16.5672,220600.0
2009-09-14 14:40:00,18.53,18.55,18.52,18.53,161400.0,16.5672,16.585,16.5582,16.5672,161400.0
2009-09-14 14:50:00,18.53,18.53,18.49,18.49,611800.0,16.5672,16.5672,16.5314,16.5314,611800.0
2009-09-14 15:00:00,18.49,18.56,18.49,18.56,215600.0,16.5314,16.594,16.5314,16.594,215600.0
2009-09-14 15:10:00,18.55,18.57,18.55,18.55,167000.0,16.585,16.6029,16.585,16.585,167000.0
2009-09-14 15:20:00,18.55,18.56,18.54,18.55,97600.0,16.585,16.594,16.5761,16.585,97600.0
2009-09-14 15:30:00,18.55,18.58,18.55,18.57,227400.0,16.585,16.6119,16.585,16.6029,227400.0
2009-09-14 15:40:00,18.58,18.58,18.54,18.57,446800.0,16.6119,16.6119,16.5761,16.6029,446800.0
2009-09-14 15:50:00,18.57,18.68,18.56,18.57,1141400.0,16.6029,16.7013,16.594,16.6029,1141400.0
2009-09-15 09:30:00,18.6,18.65,18.46,18.6,327200.0,16.6297,16.6744,16.5046,16.6297,327200.0
2009-09-15 09:40:00,18.6,18.64,18.54,18.57,292200.0,16.6297,16.6655,16.5761,16.6029,292200.0
2009-09-15 09:50:00,18.58,18.58,18.48,18.5,325600.0,16.6119,16.6119,16.5225,16.5403,325600.0
2009-09-15 10:00:00,18.52,18.55,18.46,18.55,260800.0,16.5582,16.585,16.5046,16.585,260800.0
2009-09-15 10:10:00,18.55,18.56,18.52,18.56,165800.0,16.585,16.594,16.5582,16.594,165800.0
2009-09-15 10:20:00,18.55,18.57,18.51,18.55,234000.0,16.585,16.6029,16.5493,16.585,234000.0
2009-09-15 10:30:00,18.55,18.57,18.55,18.56,248800.0,16.585,16.6029,16.585,16.594,248800.0
2009-09-15 10:40:00,18.56,18.59,18.56,18.56,133400.0,16.594,16.6208,16.594,16.594,133400.0
2009-09-15 10:50:00,18.56,18.57,18.49,18.57,178800.0,16.594,16.6029,16.5314,16.6029,178800.0
2009-09-15 11:00:00,18.58,18.59,18.49,18.52,272400.0,16.6119,16.6208,16.5314,16.5582,272400.0
2009-09-15 11:10:00,18.52,18.53,18.46,18.5,146200.0,16.5582,16.5672,16.5046,16.5403,146200.0
2009-09-15 11:20:00,18.5,18.53,18.49,18.5,164800.0,16.5403,16.5672,16.5314,16.5403,164800.0
2009-09-15 11:30:00,18.5,18.5,18.48,18.5,78600.0,16.5403,16.5403,16.5225,16.5403,78600.0
2009-09-15 11:40:00,18.5,18.5,18.48,18.5,96600.0,16.5403,16.5403,16.5225,16.5403,96600.0
2009-09-15 11:50:00,18.5,18.5,18.5,18.5,80000.0,16.5403,16.5403,16.5403,16.5403,80000.0
2009-09-15 12:00:00,18.5,18.53,18.49,18.52,137200.0,16.5403,16.5672,16.5314,16.5582,137200.0
2009-09-15 12:10:00,18.53,18.55,18.52,18.55,148800.0,16.5672,16.585,16.5582,16.585,148800.0
2009-09-15 12:20:00,18.54,18.56,18.54,18.55,67400.0,16.5761,16.594,16.5761,16.585,67400.0
2009-09-15 12:30:00,18.55,18.56,18.54,18.55,130800.0,16.585,16.594,16.5761,16.585,130800.0
2009-09-15 12:40:00,18.56,18.59,18.55,18.59,139000.0,16.594,16.6208,16.585,16.6208,139000.0
2009-09-15 12:50:00,18.59,18.61,18.58,18.59,98200.0,16.6208,16.6387,16.6119,16.6208,98200.0
2009-09-15 13:00:00,18.6,18.6,18.56,18.57,117800.0,16.6297,16.6297,16.594,16.6029,117800.0
2009-09-15 13:10:00,18.57,18.58,18.56,18.57,85000.0,16.6029,16.6119,16.594,16.6029,85000.0
2009-09-15 13:20:00,18.57,18.57,18.54,18.56,176600.0,16.6029,16.6029,16.5761,16.594,176600.0
2009-09-15 13:30:00,18.56,18.58,18.56,18.58,111200.0,16.594,16.6119,16.594,16.6119,111200.0
2009-09-15 13:40:00,18.58,18.58,18.55,18.55,134800.0,16.6119,16.6119,16.585,16.585,134800.0
2009-09-15 13:50:00,18.55,18.58,18.55,18.57,95400.0,16.585,16.6119,16.585,16.6029,95400.0
2009-09-15 14:00:00,18.57,18.59,18.57,18.59,107600.0,16.6029,16.6208,16.6029,16.6208,107600.0
2009-09-15 14:10:00,18.59,18.61,18.59,18.61,117400.0,16.6208,16.6387,16.6208,16.6387,117400.0
2009-09-15 14:20:00,18.61,18.61,18.58,18.6,181200.0,16.6387,16.6387,16.6119,16.6297,181200.0
2009-09-15 14:30:00,18.6,18.6,18.54,18.55,159600.0,16.6297,16.6297,16.5761,16.585,159600.0
2009-09-15 14:40:00,18.55,18.58,18.54,18.57,187000.0,16.585,16.6119,16.5761,16.6029,187000.0
2009-09-15 14:50:00,18.57,18.58,18.56,18.57,92400.0,16.6029,16.6119,16.594,16.6029,92400.0
2009-09-15 15:00:00,18.56,18.57,18.54,18.56,143000.0,16.594,16.6029,16.5761,16.594,143000.0
2009-09-15 15:10:00,18.56,18.58,18.55,18.57,180600.0,16.594,16.6119,16.585,16.6029,180600.0
2009-09-15 15:20:00,18.58,18.63,18.58,18.62,361200.0,16.6119,16.6566,16.6119,16.6476,361200.0
2009-09-15 15:30:00,18.62,18.62,18.58,18.59,242000.0,16.6476,16.6476,16.6119,16.6208,242000.0
2009-09-15 15:40:00,18.59,18.59,18.51,18.52,379600.0,16.6208,16.6208,16.5493,16.5582,379600.0
2009-09-15 15:50:00,18.52,18.56,18.51,18.54,808600.0,16.5582,16.594,16.5493,16.5761,808600.0
2009-09-16 09:30:00,18.61,18.77,18.55,18.68,320200.0,16.6387,16.7817,16.585,16.7013,320200.0
2009-09-16 09:40:00,18.69,18.75,18.63,18.66,237400.0,16.7102,16.7639,16.6566,16.6834,237400.0
2009-09-16 09:50:00,18.66,18.68,18.57,18.62,348000.0,16.6834,16.7013,16.6029,16.6476,348000.0
2009-09-16 10:00:00,18.63,18.68,18.62,18.64,193600.0,16.6566,16.7013,16.6476,16.6655,193600.0
2009-09-16 10:10:00,18.64,18.7,18.63,18.7,197000.0,16.6655,16.7192,16.6566,16.7192,197000.0
2009-09-16 10:20:00,18.69,18.74,18.68,18.74,227000.0,16.7102,16.7549,16.7013,16.7549,227000.0
2009-09-16 10:30:00,18.74,18.78,18.73,18.78,126600.0,16.7549,16.7907,16.746,16.7907,126600.0
2009-09-16 10:40:00,18.77,18.79,18.73,18.74,275600.0,16.7817,16.7996,16.746,16.7549,275600.0
2009-09-16 10:50:00,18.74,18.76,18.72,18.72,55200.0,16.7549,16.7728,16.737,16.737,55200.0
2009-09-16 11:00:00,18.73,18.76,18.72,18.75,73400.0,16.746,16.7728,16.737,16.7639,73400.0
2009-09-16 11:10:00,18.75,18.77,18.75,18.75,68600.0,16.7639,16.7817,16.7639,16.7639,68600.0
2009-09-16 11:20:00,18.75,18.77,18.73,18.75,83800.0,16.7639,16.7817,16.746,16.7639,83800.0
2009-09-16 11:30:00,18.75,18.8,18.75,18.78,74000.0,16.7639,16.8086,16.7639,16.7907,74000.0
2009-09-16 11:40:00,18.8,18.82,18.75,18.82,137600.0,16.8086,16.8264,16.7639,16.8264,137600.0
2009-09-16 11:50:00,18.82,18.87,18.82,18.86,248400.0,16.8264,16.8711,16.8264,16.8622,248400.0
2009-09-16 12:00:00,18.86,18.95,18.86,18.92,154200.0,16.8622,16.9427,16.8622,16.9158,154200.0
2009-09-16 12:10:00,18.92,18.96,18.9,18.96,123400.0,16.9158,16.9516,16.898,16.9516,123400.0
2009-09-16 12:20:00,18.96,18.98,18.91,18.93,197200.0,16.9516,16.9695,16.9069,16.9248,197200.0
2009-09-16 12:30:00,18.93,18.95,18.92,18.94,73800.0,16.9248,16.9427,16.9158,16.9337,73800.0
2009-09-16 12:40:00,18.94,18.95,18.92,18.93,48600.0,16.9337,16.9427,16.9158,16.9248,48600.0
2009-09-16 12:50:00,18.93,18.96,18.88,18.89,142200.0,16.9248,16.9516,16.8801,16.889,142200.0
2009-09-16 13:00:00,18.88,18.98,18.88,18.97,170800.0,16.8801,16.9695,16.8801,16.9606,170800.0
2009-09-16 13:10:00,18.97,19.04,18.97,19.04,168200.0,16.9606,17.0231,16.9606,17.0231,168200.0
2009-09-16 13:20:00,19.04,19.09,19.02,19.06,133200.0,17.0231,17.0678,17.0053,17.041,133200.0
2009-09-16 13:30:00,19.06,19.07,18.99,19.0,129600.0,17.041,17.05,16.9784,16.9874,129600.0
2009-09-16 13:40:00,18.99,19.01,18.99,19.0,84400.0,16.9784,16.9963,16.9784,16.9874,84400.0
2009-09-16 13:50:00,19.0,19.02,18.99,19.0,55600.0,16.9874,17.0053,16.9784,16.9874,55600.0
2009-09-16 14:00:00,19.0,19.04,19.0,19.02,81000.0,16.9874,17.0231,16.9874,17.0053,81000.0
2009-09-16 14:10:00,19.01,19.04,19.0,19.03,39400.0,16.9963,17.0231,16.9874,17.0142,39400.0
2009-09-16 14:20:00,19.04,19.04,19.02,19.03,73400.0,17.0231,17.0231,17.0053,17.0142,73400.0
2009-09-16 14:30:00,19.03,19.07,19.01,19.06,131800.0,17.0142,17.05,16.9963,17.041,131800.0
2009-09-16 14:40:00,19.06,19.09,19.06,19.09,161400.0,17.041,17.0678,17.041,17.0678,161400.0
2009-09-16 14:50:00,19.08,19.1,19.05,19.07,268000.0,17.0589,17.0768,17.0321,17.05,268000.0
2009-09-16 15:00:00,19.07,19.08,19.04,19.04,304400.0,17.05,17.0589,17.0231,17.0231,304400.0
2009-09-16 15:10:00,19.04,19.08,19.04,19.08,114800.0,17.0231,17.0589,17.0231,17.0589,114800.0
2009-09-16 15:20:00,19.07,19.1,19.07,19.08,159000.0,17.05,17.0768,17.05,17.0589,159000.0
2009-09-16 15:30:00,19.08,19.09,19.06,19.07,243400.0,17.0589,17.0678,17.041,17.05,243400.0
2009-09-16 15:40:00,19.07,19.11,19.07,19.1,154600.0,17.05,17.0857,17.05,17.0768,154600.0
2009-09-16 15:50:00,19.11,19.13,19.06,19.1,515000.0,17.0857,17.1036,17.041,17.0768,515000.0
2009-09-17 09:30:00,18.98,19.21,18.98,19.21,256600.0,16.9695,17.1751,16.9695,17.1751,256600.0
2009-09-17 09:40:00,19.2,19.24,19.11,19.22,252400.0,17.1662,17.202,17.0857,17.1841,252400.0
2009-09-17 09:50:00,19.22,19.26,19.22,19.22,245000.0,17.1841,17.2198,17.1841,17.1841,245000.0
2009-09-17 10:00:00,19.23,19.26,19.18,19.23,191600.0,17.193,17.2198,17.1483,17.193,191600.0
2009-09-17 10:10:00,19.23,19.25,19.2,19.21,124600.0,17.193,17.2109,17.1662,17.1751,124600.0
2009-09-17 10:20:00,19.21,19.21,19.11,19.11,220000.0,17.1751,17.1751,17.0857,17.0857,220000.0
2009-09-17 10:30:00,19.11,19.12,19.11,19.12,165200.0,17.0857,17.0947,17.0857,17.0947,165200.0
2009-09-17 10:40:00,19.12,19.14,19.11,19.14,53600.0,17.0947,17.1125,17.0857,17.1125,53600.0
2009-09-17 10:50:00,19.13,19.17,19.13,19.16,102200.0,17.1036,17.1394,17.1036,17.1304,102200.0
2009-09-17 11:00:00,19.16,19.2,19.16,19.17,79600.0,17.1304,17.1662,17.1304,17.1394,79600.0
2009-09-17 11:10:00,19.17,19.17,19.15,19.16,96200.0,17.1394,17.1394,17.1215,17.1304,96200.0
2009-09-17 11:20:00,19.16,19.17,19.14,19.16,114200.0,17.1304,17.1394,17.1125,17.1304,114200.0
2009-09-17 11:30:00,19.16,19.16,19.14,19.14,98000.0,17.1304,17.1304,17.1125,17.1125,98000.0
2009-09-17 11:40:00,19.14,19.21,19.14,19.19,107000.0,17.1125,17.1751,17.1125,17.1572,107000.0
2009-09-17 11:50:00,19.18,19.21,19.16,19.21,136600.0,17.1483,17.1751,17.1304,17.1751,136600.0
2009-09-17 12:00:00,19.21,19.25,19.18,19.23,227600.0,17.1751,17.2109,17.1483,17.193,227600.0
2009-09-17 12:10:00,19.23,19.23,19.19,19.2,105600.0,17.193,17.193,17.1572,17.1662,105600.0
2009-09-17 12:20:00,19.19,19.24,19.18,19.22,77200.0,17.1572,17.202,17.1483,17.1841,77200.0
2009-09-17 12:30:00,19.22,19.24,19.2,19.21,97600.0,17.1841,17.202,17.1662,17.1751,97600.0
2009-09-17 12:40:00,19.21,19.21,19.1,19.11,237200.0,17.1751,17.1751,17.0768,17.0857,237200.0
2009-09-17 12:50:00,19.11,19.16,19.1,19.12,77400.0,17.0857,17.1304,17.0768,17.0947,77400.0
2009-09-17 13:00:00,19.11,19.13,19.07,19.08,179800.0,17.0857,17.1036,17.05,17.0589,179800.0
2009-09-17 13:10:00,19.08,19.11,19.07,19.09,115400.0,17.0589,17.0857,17.05,17.0678,115400.0
2009-09-17 13:20:00,19.08,19.08,19.03,19.07,124000.0,17.0589,17.0589,17.0142,17.05,124000.0
2009-09-17 13:30:00,19.07,19.1,19.05,19.08,61600.0,17.05,17.0768,17.0321,17.0589,61600.0
2009-09-17 13:40:00,19.08,19.11,19.06,19.11,88800.0,17.0589,17.0857,17.041,17.0857,88800.0
2009-09-17 13:50:00,19.11,19.16,19.1,19.15,110600.0,17.0857,17.1304,17.0768,17.1215,110600.0
2009-09-17 14:00:00,19.15,19.16,19.11,19.15,72800.0,17.1215,17.1304,17.0857,17.1215,72800.0
2009-09-17 14:10:00,19.15,19.16,19.14,19.14,46800.0,17.1215,17.1304,17.1125,17.1125,46800.0
2009-09-17 14:20:00,19.14,19.16,19.11,19.16,74400.0,17.1125,17.1304,17.0857,17.1304,74400.0
2009-09-17 14:30:00,19.16,19.18,19.11,19.11,102200.0,17.1304,17.1483,17.0857,17.0857,102200.0
2009-09-17 14:40:00,19.11,19.17,19.11,19.16,72600.0,17.0857,17.1394,17.0857,17.1304,72600.0
2009-09-17 14:50:00,19.17,19.19,19.16,19.18,68800.0,17.1394,17.1572,17.1304,17.1483,68800.0
2009-09-17 15:00:00,19.18,19.21,19.18,19.21,127000.0,17.1483,17.1751,17.1483,17.1751,127000.0
2009-09-17 15:10:00,19.2,19.21,19.18,19.18,195800.0,17.1662,17.1751,17.1483,17.1483,195800.0
2009-09-17 15:20:00,19.18,19.21,19.16,19.17,190000.0,17.1483,17.1751,17.1304,17.1394,190000.0
2009-09-17 15:30:00,19.18,19.2,19.17,19.2,113600.0,17.1483,17.1662,17.1394,17.1662,113600.0
2009-09-17 15:40:00,19.2,19.21,19.18,19.18,174400.0,17.1662,17.1751,17.1483,17.1483,174400.0
2009-09-17 15:50:00,19.18,19.18,19.11,19.14,612800.0,17.1483,17.1483,17.0857,17.1125,612800.0
2009-09-18 09:30:00,19.36,19.36,19.21,19.25,1639400.0,17.3092,17.3092,17.1751,17.2109,1639400.0
2009-09-18 09:40:00,19.25,19.34,19.18,19.3,195800.0,17.2109,17.2914,17.1483,17.2556,195800.0
2009-09-18 09:50:00,19.31,19.32,19.17,19.2,134000.0,17.2645,17.2735,17.1394,17.1662,134000.0
2009-09-18 10:00:00,19.21,19.21,19.09,19.09,153200.0,17.1751,17.1751,17.0678,17.0678,153200.0
2009-09-18 10:10:00,19.09,19.09,19.04,19.04,154600.0,17.0678,17.0678,17.0231,17.0231,154600.0
2009-09-18 10:20:00,19.04,19.08,19.03,19.06,128400.0,17.0231,17.0589,17.0142,17.041,128400.0
2009-09-18 10:30:00,19.06,19.17,19.04,19.16,94000.0,17.041,17.1394,17.0231,17.1304,94000.0
2009-09-18 10:40:00,19.16,19.2,19.11,19.18,94200.0,17.1304,17.1662,17.0857,17.1483,94200.0
2009-09-18 10:50:00,19.18,19.25,19.18,19.25,135000.0,17.1483,17.2109,17.1483,17.2109,135000.0
2009-09-18 11:00:00,19.25,19.25,19.14,19.16,81400.0,17.2109,17.2109,17.1125,17.1304,81400.0
2009-09-18 11:10:00,19.16,19.18,19.11,19.14,129600.0,17.1304,17.1483,17.0857,17.1125,129600.0
2009-09-18 11:20:00,19.14,19.19,19.11,19.19,117600.0,17.1125,17.1572,17.0857,17.1572,117600.0
2009-09-18 11:30:00,19.19,19.2,19.15,19.17,54800.0,17.1572,17.1662,17.1215,17.1394,54800.0
2009-09-18 11:40:00,19.18,19.23,19.18,19.2,52200.0,17.1483,17.193,17.1483,17.1662,52200.0
2009-09-18 11:50:00,19.2,19.21,19.16,19.16,56800.0,17.1662,17.1751,17.1304,17.1304,56800.0
2009-09-18 12:00:00,19.15,19.16,19.13,19.15,86200.0,17.1215,17.1304,17.1036,17.1215,86200.0
2009-09-18 12:10:00,19.15,19.2,19.15,19.19,83600.0,17.1215,17.1662,17.1215,17.1572,83600.0
2009-09-18 12:20:00,19.19,19.19,19.12,19.12,26200.0,17.1572,17.1572,17.0947,17.0947,26200.0
2009-09-18 12:30:00,19.12,19.14,19.12,19.14,30200.0,17.0947,17.1125,17.0947,17.1125,30200.0
2009-09-18 12:40:00,19.15,19.18,19.14,19.18,25600.0,17.1215,17.1483,17.1125,17.1483,25600.0
2009-09-18 12:50:00,19.18,19.23,19.17,19.23,47600.0,17.1483,17.193,17.1394,17.193,47600.0
2009-09-18 13:00:00,19.23,19.25,19.23,19.24,69400.0,17.193,17.2109,17.193,17.202,69400.0
2009-09-18 13:10:00,19.24,19.24,19.18,19.2,57600.0,17.202,17.202,17.1483,17.1662,57600.0
2009-09-18 13:20:00,19.2,19.22,19.2,19.22,11200.0,17.1662,17.1841,17.1662,17.1841,11200.0
2009-09-18 13:30:00,19.21,19.22,19.21,19.22,27400.0,17.1751,17.1841,17.1751,17.1841,27400.0
2009-09-18 13:40:00,19.21,19.25,19.21,19.25,41800.0,17.1751,17.2109,17.1751,17.2109,41800.0
2009-09-18 13:50:00,19.25,19.25,19.24,19.25,22000.0,17.2109,17.2109,17.202,17.2109,22000.0
2009-09-18 14:00:00,19.25,19.25,19.23,19.23,48400.0,17.2109,17.2109,17.193,17.193,48400.0
2009-09-18 14:10:00,19.23,19.25,19.22,19.24,31200.0,17.193,17.2109,17.1841,17.202,31200.0
2009-09-18 14:20:00,19.24,19.3,19.24,19.28,168600.0,17.202,17.2556,17.202,17.2377,168600.0
2009-09-18 14:30:00,19.28,19.3,19.27,19.29,168000.0,17.2377,17.2556,17.2288,17.2467,168000.0
2009-09-18 14:40:00,19.28,19.29,19.27,19.29,92000.0,17.2377,17.2467,17.2288,17.2467,92000.0
2009-09-18 14:50:00,19.28,19.31,19.28,19.31,166200.0,17.2377,17.2645,17.2377,17.2645,166200.0
2009-09-18 15:00:00,19.3,19.32,19.29,19.3,140800.0,17.2556,17.2735,17.2467,17.2556,140800.0
2009-09-18 15:10:00,19.3,19.32,19.3,19.3,62800.0,17.2556,17.2735,17.2556,17.2556,62800.0
2009-09-18 15:20:00,19.3,19.31,19.28,19.31,146800.0,17.2556,17.2645,17.2377,17.2645,146800.0
2009-09-18 15:30:00,19.31,19.32,19.3,19.3,127400.0,17.2645,17.2735,17.2556,17.2556,127400.0
2009-09-18 15:40:00,19.3,19.34,19.3,19.3,494600.0,17.2556,17.2914,17.2556,17.2556,494600.0
2009-09-18 15:50:00,19.3,19.31,19.26,19.27,457200.0,17.2556,17.2645,17.2198,17.2288,457200.0
2009-09-21 09:30:00,19.19,19.34,19.19,19.3,266400.0,17.1572,17.2914,17.1572,17.2556,266400.0
2009-09-21 09:40:00,19.3,19.42,19.29,19.36,257200.0,17.2556,17.3629,17.2467,17.3092,257200.0
2009-09-21 09:50:00,19.36,19.41,19.27,19.29,363200.0,17.3092,17.3539,17.2288,17.2467,363200.0
2009-09-21 10:00:00,19.29,19.41,19.27,19.38,225200.0,17.2467,17.3539,17.2288,17.3271,225200.0
2009-09-21 10:10:00,19.38,19.41,19.33,19.4,155000.0,17.3271,17.3539,17.2824,17.345,155000.0
2009-09-21 10:20:00,19.41,19.49,19.41,19.46,255400.0,17.3539,17.4255,17.3539,17.3986,255400.0
2009-09-21 10:30:00,19.45,19.45,19.39,19.43,95800.0,17.3897,17.3897,17.3361,17.3718,95800.0
2009-09-21 10:40:00,19.43,19.43,19.37,19.38,119800.0,17.3718,17.3718,17.3182,17.3271,119800.0
2009-09-21 10:50:00,19.38,19.45,19.38,19.41,83000.0,17.3271,17.3897,17.3271,17.3539,83000.0
2009-09-21 11:00:00,19.41,19.46,19.39,19.44,80600.0,17.3539,17.3986,17.3361,17.3808,80600.0
2009-09-21 11:10:00,19.45,19.48,19.44,19.47,83800.0,17.3897,17.4165,17.3808,17.4076,83800.0
2009-09-21 11:20:00,19.47,19.5,19.46,19.48,114200.0,17.4076,17.4344,17.3986,17.4165,114200.0
2009-09-21 11:30:00,19.48,19.54,19.48,19.53,75600.0,17.4165,17.4702,17.4165,17.4612,75600.0
2009-09-21 11:40:00,19.53,19.55,19.46,19.47,87400.0,17.4612,17.4791,17.3986,17.4076,87400.0
2009-09-21 11:50:00,19.47,19.49,19.44,19.46,117600.0,17.4076,17.4255,17.3808,17.3986,117600.0
2009-09-21 12:00:00,19.45,19.48,19.43,19.43,101200.0,17.3897,17.4165,17.3718,17.3718,101200.0
2009-09-21 12:10:00,19.43,19.44,19.41,19.42,44200.0,17.3718,17.3808,17.3539,17.3629,44200.0
2009-09-21 12:20:00,19.41,19.43,19.4,19.42,59800.0,17.3539,17.3718,17.345,17.3629,59800.0
2009-09-21 12:30:00,19.42,19.43,19.4,19.41,97400.0,17.3629,17.3718,17.345,17.3539,97400.0
2009-09-21 12:40:00,19.42,19.43,19.36,19.36,94600.0,17.3629,17.3718,17.3092,17.3092,94600.0
2009-09-21 12:50:00,19.36,19.38,19.33,19.36,194600.0,17.3092,17.3271,17.2824,17.3092,194600.0
2009-09-21 13:00:00,19.36,19.36,19.32,19.33,67400.0,17.3092,17.3092,17.2735,17.2824,67400.0
2009-09-21 13:10:00,19.33,19.33,19.31,19.32,87800.0,17.2824,17.2824,17.2645,17.2735,87800.0
2009-09-21 13:20:00,19.32,19.34,19.32,19.34,51800.0,17.2735,17.2914,17.2735,17.2914,51800.0
2009-09-21 13:30:00,19.34,19.35,19.32,19.34,258400.0,17.2914,17.3003,17.2735,17.2914,258400.0
2009-09-21 13:40:00,19.34,19.35,19.34,19.35,34600.0,17.2914,17.3003,17.2914,17.3003,34600.0
2009-09-21 13:50:00,19.35,19.41,19.35,19.41,123400.0,17.3003,17.3539,17.3003,17.3539,123400.0
2009-09-21 14:00:00,19.42,19.44,19.41,19.42,149200.0,17.3629,17.3808,17.3539,17.3629,149200.0
2009-09-21 14:10:00,19.42,19.42,19.36,19.36,85200.0,17.3629,17.3629,17.3092,17.3092,85200.0
2009-09-21 14:20:00,19.37,19.39,19.37,19.37,28000.0,17.3182,17.3361,17.3182,17.3182,28000.0
2009-09-21 14:30:00,19.37,19.38,19.34,19.34,174800.0,17.3182,17.3271,17.2914,17.2914,174800.0
2009-09-21 14:40:00,19.34,19.39,19.34,19.39,157400.0,17.2914,17.3361,17.2914,17.3361,157400.0
2009-09-21 14:50:00,19.39,19.4,19.38,19.39,44600.0,17.3361,17.345,17.3271,17.3361,44600.0
2009-09-21 15:00:00,19.39,19.4,19.38,19.38,55400.0,17.3361,17.345,17.3271,17.3271,55400.0
2009-09-21 15:10:00,19.38,19.43,19.38,19.42,92400.0,17.3271,17.3718,17.3271,17.3629,92400.0
2009-09-21 15:20:00,19.42,19.42,19.39,19.39,76000.0,17.3629,17.3629,17.3361,17.3361,76000.0
2009-09-21 15:30:00,19.39,19.4,19.36,19.39,234800.0,17.3361,17.345,17.3092,17.3361,234800.0
2009-09-21 15:40:00,19.39,19.41,19.36,19.36,249800.0,17.3361,17.3539,17.3092,17.3092,249800.0
2009-09-21 15:50:00,19.36,19.4,19.35,19.4,364800.0,17.3092,17.345,17.3003,17.345,364800.0
2009-09-22 09:30:00,19.53,19.56,19.42,19.49,262800.0,17.4612,17.4881,17.3629,17.4255,262800.0
2009-09-22 09:40:00,19.48,19.5,19.41,19.42,138400.0,17.4165,17.4344,17.3539,17.3629,138400.0
2009-09-22 09:50:00,19.43,19.52,19.43,19.46,140000.0,17.3718,17.4523,17.3718,17.3986,140000.0
2009-09-22 10:00:00,19.45,19.5,19.42,19.5,86200.0,17.3897,17.4344,17.3629,17.4344,86200.0
2009-09-22 10:10:00,19.5,19.52,19.48,19.49,99000.0,17.4344,17.4523,17.4165,17.4255,99000.0
2009-09-22 10:20:00,19.49,19.5,19.46,19.46,60800.0,17.4255,17.4344,17.3986,17.3986,60800.0
2009-09-22 10:30:00,19.47,19.5,19.43,19.5,150000.0,17.4076,17.4344,17.3718,17.4344,150000.0
2009-09-22 10:40:00,19.5,19.51,19.48,19.49,107800.0,17.4344,17.4434,17.4165,17.4255,107800.0
2009-09-22 10:50:00,19.49,19.51,19.49,19.5,39000.0,17.4255,17.4434,17.4255,17.4344,39000.0
2009-09-22 11:00:00,19.5,19.53,19.5,19.53,56800.0,17.4344,17.4612,17.4344,17.4612,56800.0
2009-09-22 11:10:00,19.52,19.56,19.52,19.56,118000.0,17.4523,17.4881,17.4523,17.4881,118000.0
2009-09-22 11:20:00,19.56,19.59,19.56,19.57,94200.0,17.4881,17.5149,17.4881,17.497,94200.0
2009-09-22 11:30:00,19.57,19.59,19.55,19.55,96600.0,17.497,17.5149,17.4791,17.4791,96600.0
2009-09-22 11:40:00,19.55,19.61,19.55,19.61,245600.0,17.4791,17.5328,17.4791,17.5328,245600.0
2009-09-22 11:50:00,19.61,19.65,19.6,19.6,205000.0,17.5328,17.5685,17.5238,17.5238,205000.0
2009-09-22 12:00:00,19.6,19.63,19.6,19.61,106600.0,17.5238,17.5506,17.5238,17.5328,106600.0
2009-09-22 12:10:00,19.61,19.65,19.61,19.63,105400.0,17.5328,17.5685,17.5328,17.5506,105400.0
2009-09-22 12:20:00,19.62,19.63,19.59,19.6,57000.0,17.5417,17.5506,17.5149,17.5238,57000.0
2009-09-22 12:30:00,19.6,19.61,19.59,19.6,94200.0,17.5238,17.5328,17.5149,17.5238,94200.0
2009-09-22 12:40:00,19.6,19.61,19.59,19.61,54000.0,17.5238,17.5328,17.5149,17.5328,54000.0
2009-09-22 12:50:00,19.61,19.61,19.59,19.59,80600.0,17.5328,17.5328,17.5149,17.5149,80600.0
2009-09-22 13:00:00,19.59,19.61,19.59,19.6,39800.0,17.5149,17.5328,17.5149,17.5238,39800.0
2009-09-22 13:10:00,19.6,19.61,19.56,19.61,111000.0,17.5238,17.5328,17.4881,17.5328,111000.0
2009-09-22 13:20:00,19.6,19.61,19.55,19.57,94200.0,17.5238,17.5328,17.4791,17.497,94200.0
2009-09-22 13:30:00,19.57,19.6,19.56,19.56,70200.0,17.497,17.5238,17.4881,17.4881,70200.0
2009-09-22 13:40:00,19.56,19.6,19.55,19.6,54000.0,17.4881,17.5238,17.4791,17.5238,54000.0
2009-09-22 13:50:00,19.6,19.61,19.59,19.59,58800.0,17.5238,17.5328,17.5149,17.5149,58800.0
2009-09-22 14:00:00,19.6,19.63,19.59,19.6,92400.0,17.5238,17.5506,17.5149,17.5238,92400.0
2009-09-22 14:10:00,19.6,19.63,19.6,19.63,90800.0,17.5238,17.5506,17.5238,17.5506,90800.0
2009-09-22 14:20:00,19.62,19.66,19.61,19.64,163600.0,17.5417,17.5775,17.5328,17.5596,163600.0
2009-09-22 14:30:00,19.65,19.65,19.61,19.62,95200.0,17.5685,17.5685,17.5328,17.5417,95200.0
2009-09-22 14:40:00,19.61,19.65,19.61,19.64,68800.0,17.5328,17.5685,17.5328,17.5596,68800.0
2009-09-22 14:50:00,19.64,19.66,19.64,19.65,68800.0,17.5596,17.5775,17.5596,17.5685,68800.0
2009-09-22 15:00:00,19.66,19.66,19.63,19.64,78800.0,17.5775,17.5775,17.5506,17.5596,78800.0
2009-09-22 15:10:00,19.64,19.64,19.61,19.64,134200.0,17.5596,17.5596,17.5328,17.5596,134200.0
2009-09-22 15:20:00,19.64,19.66,19.6,19.65,205800.0,17.5596,17.5775,17.5238,17.5685,205800.0
2009-09-22 15:30:00,19.65,19.67,19.63,19.65,163200.0,17.5685,17.5864,17.5506,17.5685,163200.0
2009-09-22 15:40:00,19.66,19.68,19.65,19.65,193600.0,17.5775,17.5953,17.5685,17.5685,193600.0
2009-09-22 15:50:00,19.65,19.66,19.63,19.66,415800.0,17.5685,17.5775,17.5506,17.5775,415800.0
2009-09-23 09:30:00,19.67,19.7,19.53,19.56,254200.0,17.5864,17.6132,17.4612,17.4881,254200.0
2009-09-23 09:40:00,19.56,19.57,19.49,19.53,161800.0,17.4881,17.497,17.4255,17.4612,161800.0
2009-09-23 09:50:00,19.52,19.53,19.46,19.47,185400.0,17.4523,17.4612,17.3986,17.4076,185400.0
2009-09-23 10:00:00,19.47,19.48,19.4,19.4,208400.0,17.4076,17.4165,17.345,17.345,208400.0
2009-09-23 10:10:00,19.4,19.49,19.38,19.49,206800.0,17.345,17.4255,17.3271,17.4255,206800.0
2009-09-23 10:20:00,19.49,19.49,19.39,19.41,158400.0,17.4255,17.4255,17.3361,17.3539,158400.0
2009-09-23 10:30:00,19.41,19.46,19.38,19.39,181400.0,17.3539,17.3986,17.3271,17.3361,181400.0
2009-09-23 10:40:00,19.38,19.41,19.36,19.41,60200.0,17.3271,17.3539,17.3092,17.3539,60200.0
2009-09-23 10:50:00,19.41,19.42,19.36,19.36,81600.0,17.3539,17.3629,17.3092,17.3092,81600.0
2009-09-23 11:00:00,19.36,19.38,19.33,19.34,100600.0,17.3092,17.3271,17.2824,17.2914,100600.0
2009-09-23 11:10:00,19.34,19.35,19.33,19.35,63000.0,17.2914,17.3003,17.2824,17.3003,63000.0
2009-09-23 11:20:00,19.35,19.36,19.33,19.34,123200.0,17.3003,17.3092,17.2824,17.2914,123200.0
2009-09-23 11:30:00,19.35,19.36,19.34,19.36,79800.0,17.3003,17.3092,17.2914,17.3092,79800.0
2009-09-23 11:40:00,19.36,19.37,19.32,19.33,110200.0,17.3092,17.3182,17.2735,17.2824,110200.0
2009-09-23 11:50:00,19.33,19.35,19.32,19.33,139800.0,17.2824,17.3003,17.2735,17.2824,139800.0
2009-09-23 12:00:00,19.33,19.37,19.33,19.37,120200.0,17.2824,17.3182,17.2824,17.3182,120200.0
2009-09-23 12:10:00,19.37,19.4,19.35,19.4,77800.0,17.3182,17.345,17.3003,17.345,77800.0
2009-09-23 12:20:00,19.41,19.42,19.39,19.39,87400.0,17.3539,17.3629,17.3361,17.3361,87400.0
2009-09-23 12:30:00,19.39,19.42,19.39,19.41,74400.0,17.3361,17.3629,17.3361,17.3539,74400.0
2009-09-23 12:40:00,19.41,19.45,19.41,19.45,85000.0,17.3539,17.3897,17.3539,17.3897,85000.0
2009-09-23 12:50:00,19.45,19.45,19.42,19.43,85400.0,17.3897,17.3897,17.3629,17.3718,85400.0
2009-09-23 13:00:00,19.43,19.44,19.41,19.43,62000.0,17.3718,17.3808,17.3539,17.3718,62000.0
2009-09-23 13:10:00,19.43,19.49,19.42,19.49,79600.0,17.3718,17.4255,17.3629,17.4255,79600.0
2009-09-23 13:20:00,19.48,19.49,19.46,19.49,101600.0,17.4165,17.4255,17.3986,17.4255,101600.0
2009-09-23 13:30:00,19.49,19.52,19.48,19.52,157200.0,17.4255,17.4523,17.4165,17.4523,157200.0
2009-09-23 13:40:00,19.51,19.54,19.5,19.53,134000.0,17.4434,17.4702,17.4344,17.4612,134000.0
2009-09-23 13:50:00,19.53,19.57,19.53,19.56,167000.0,17.4612,17.497,17.4612,17.4881,167000.0
2009-09-23 14:00:00,19.56,19.58,19.55,19.57,132400.0,17.4881,17.5059,17.4791,17.497,132400.0
2009-09-23 14:10:00,19.57,19.65,19.57,19.65,227400.0,17.497,17.5685,17.497,17.5685,227400.0
2009-09-23 14:20:00,19.66,19.66,19.55,19.61,233800.0,17.5775,17.5775,17.4791,17.5328,233800.0
2009-09-23 14:30:00,19.61,19.67,19.58,19.65,489200.0,17.5328,17.5864,17.5059,17.5685,489200.0
2009-09-23 14:40:00,19.65,19.66,19.6,19.61,108200.0,17.5685,17.5775,17.5238,17.5328,108200.0
2009-09-23 14:50:00,19.61,19.63,19.55,19.57,269800.0,17.5328,17.5506,17.4791,17.497,269800.0
2009-09-23 15:00:00,19.57,19.6,19.56,19.6,108200.0,17.497,17.5238,17.4881,17.5238,108200.0
2009-09-23 15:10:00,19.6,19.6,19.52,19.56,278000.0,17.5238,17.5238,17.4523,17.4881,278000.0
2009-09-23 15:20:00,19.55,19.56,19.45,19.49,363800.0,17.4791,17.4881,17.3897,17.4255,363800.0
2009-09-23 15:30:00,19.49,19.49,19.42,19.46,384400.0,17.4255,17.4255,17.3629,17.3986,384400.0
2009-09-23 15:40:00,19.46,19.48,19.4,19.43,251600.0,17.3986,17.4165,17.345,17.3718,251600.0
2009-09-23 15:50:00,19.43,19.43,19.33,19.36,571000.0,17.3718,17.3718,17.2824,17.3092,571000.0
2009-09-24 09:30:00,19.45,19.47,19.32,19.32,323000.0,17.3897,17.4076,17.2735,17.2735,323000.0
2009-09-24 09:40:00,19.31,19.34,19.26,19.31,426600.0,17.2645,17.2914,17.2198,17.2645,426600.0
2009-09-24 09:50:00,19.32,19.35,19.28,19.32,190200.0,17.2735,17.3003,17.2377,17.2735,190200.0
2009-09-24 10:00:00,19.32,19.33,19.13,19.18,313200.0,17.2735,17.2824,17.1036,17.1483,313200.0
2009-09-24 10:10:00,19.18,19.18,19.0,19.03,494600.0,17.1483,17.1483,16.9874,17.0142,494600.0
2009-09-24 10:20:00,19.03,19.09,19.0,19.04,313000.0,17.0142,17.0678,16.9874,17.0231,313000.0
2009-09-24 10:30:00,19.04,19.04,18.93,18.99,244600.0,17.0231,17.0231,16.9248,16.9784,244600.0
2009-09-24 10:40:00,19.0,19.0,18.92,18.97,238200.0,16.9874,16.9874,16.9158,16.9606,238200.0
2009-09-24 10:50:00,18.96,19.05,18.96,19.04,239800.0,16.9516,17.0321,16.9516,17.0231,239800.0
2009-09-24 11:00:00,19.03,19.1,19.02,19.08,235200.0,17.0142,17.0768,17.0053,17.0589,235200.0
2009-09-24 11:10:00,19.08,19.13,19.06,19.09,194000.0,17.0589,17.1036,17.041,17.0678,194000.0
2009-09-24 11:20:00,19.09,19.09,19.03,19.08,119800.0,17.0678,17.0678,17.0142,17.0589,119800.0
2009-09-24 11:30:00,19.07,19.1,19.02,19.04,112000.0,17.05,17.0768,17.0053,17.0231,112000.0
2009-09-24 11:40:00,19.05,19.09,19.04,19.04,125200.0,17.0321,17.0678,17.0231,17.0231,125200.0
2009-09-24 11:50:00,19.04,19.05,18.96,18.98,132000.0,17.0231,17.0321,16.9516,16.9695,132000.0
2009-09-24 12:00:00,18.98,19.02,18.97,18.98,134000.0,16.9695,17.0053,16.9606,16.9695,134000.0
2009-09-24 12:10:00,18.98,19.04,18.98,19.01,108400.0,16.9695,17.0231,16.9695,16.9963,108400.0
2009-09-24 12:20:00,19.0,19.03,18.98,19.0,74200.0,16.9874,17.0142,16.9695,16.9874,74200.0
2009-09-24 12:30:00,19.0,19.0,18.93,18.93,101000.0,16.9874,16.9874,16.9248,16.9248,101000.0
2009-09-24 12:40:00,18.94,18.95,18.93,18.95,81400.0,16.9337,16.9427,16.9248,16.9427,81400.0
2009-09-24 12:50:00,18.95,18.97,18.9,18.9,135000.0,16.9427,16.9606,16.898,16.898,135000.0
2009-09-24 13:00:00,18.9,18.93,18.89,18.92,164800.0,16.898,16.9248,16.889,16.9158,164800.0
2009-09-24 13:10:00,18.92,18.93,18.88,18.89,127600.0,16.9158,16.9248,16.8801,16.889,127600.0
2009-09-24 13:20:00,18.88,18.91,18.88,18.9,39600.0,16.8801,16.9069,16.8801,16.898,39600.0
2009-09-24 13:30:00,18.9,18.9,18.89,18.89,66400.0,16.898,16.898,16.889,16.889,66400.0
2009-09-24 13:40:00,18.9,18.91,18.86,18.9,119600.0,16.898,16.9069,16.8622,16.898,119600.0
2009-09-24 13:50:00,18.9,18.91,18.85,18.89,112600.0,16.898,16.9069,16.8533,16.889,112600.0
2009-09-24 14:00:00,18.89,18.93,18.89,18.91,128400.0,16.889,16.9248,16.889,16.9069,128400.0
2009-09-24 14:10:00,18.91,18.92,18.89,18.91,91600.0,16.9069,16.9158,16.889,16.9069,91600.0
2009-09-24 14:20:00,18.91,18.93,18.88,18.92,64200.0,16.9069,16.9248,16.8801,16.9158,64200.0
2009-09-24 14:30:00,18.92,18.96,18.91,18.95,101000.0,16.9158,16.9516,16.9069,16.9427,101000.0
2009-09-24 14:40:00,18.95,18.96,18.92,18.95,75000.0,16.9427,16.9516,16.9158,16.9427,75000.0
2009-09-24 14:50:00,18.95,19.0,18.95,19.0,126000.0,16.9427,16.9874,16.9427,16.9874,126000.0
2009-09-24 15:00:00,19.0,19.02,18.97,18.99,121200.0,16.9874,17.0053,16.9606,16.9784,121200.0
2009-09-24 15:10:00,18.99,19.05,18.98,19.02,164600.0,16.9784,17.0321,16.9695,17.0053,164600.0
2009-09-24 15:20:00,19.02,19.05,19.0,19.02,111000.0,17.0053,17.0321,16.9874,17.0053,111000.0
2009-09-24 15:30:00,19.02,19.04,18.95,18.95,181400.0,17.0053,17.0231,16.9427,16.9427,181400.0
2009-09-24 15:40:00,18.95,19.02,18.95,18.99,262600.0,16.9427,17.0053,16.9427,16.9784,262600.0
2009-09-24 15:50:00,18.99,19.0,18.95,18.96,680600.0,16.9784,16.9874,16.9427,16.9516,680600.0
2009-09-25 09:30:00,19.05,19.06,18.85,18.91,260000.0,17.0321,17.041,16.8533,16.9069,260000.0
2009-09-25 09:40:00,18.9,18.99,18.87,18.89,237800.0,16.898,16.9784,16.8711,16.889,237800.0
2009-09-25 09:50:00,18.89,18.96,18.86,18.88,198400.0,16.889,16.9516,16.8622,16.8801,198400.0
2009-09-25 10:00:00,18.86,18.95,18.8,18.95,284000.0,16.8622,16.9427,16.8086,16.9427,284000.0
2009-09-25 10:10:00,18.95,18.95,18.87,18.88,69400.0,16.9427,16.9427,16.8711,16.8801,69400.0
2009-09-25 10:20:00,18.89,18.94,18.87,18.92,97600.0,16.889,16.9337,16.8711,16.9158,97600.0
2009-09-25 10:30:00,18.92,18.95,18.9,18.9,150200.0,16.9158,16.9427,16.898,16.898,150200.0
2009-09-25 10:40:00,18.9,19.0,18.89,18.99,247800.0,16.898,16.9874,16.889,16.9784,247800.0
2009-09-25 10:50:00,18.99,19.02,18.94,18.98,216000.0,16.9784,17.0053,16.9337,16.9695,216000.0
2009-09-25 11:00:00,18.98,19.02,18.95,19.0,151400.0,16.9695,17.0053,16.9427,16.9874,151400.0
2009-09-25 11:10:00,19.0,19.0,18.93,18.98,252400.0,16.9874,16.9874,16.9248,16.9695,252400.0
2009-09-25 11:20:00,18.98,19.03,18.95,18.97,178200.0,16.9695,17.0142,16.9427,16.9606,178200.0
2009-09-25 11:30:00,18.97,18.98,18.9,18.98,186400.0,16.9606,16.9695,16.898,16.9695,186400.0
2009-09-25 11:40:00,18.97,18.99,18.92,18.94,118800.0,16.9606,16.9784,16.9158,16.9337,118800.0
2009-09-25 11:50:00,18.94,18.95,18.9,18.92,62800.0,16.9337,16.9427,16.898,16.9158,62800.0
2009-09-25 12:00:00,18.92,18.92,18.88,18.89,86200.0,16.9158,16.9158,16.8801,16.889,86200.0
2009-09-25 12:10:00,18.89,18.89,18.8,18.82,103000.0,16.889,16.889,16.8086,16.8264,103000.0
2009-09-25 12:20:00,18.82,18.9,18.79,18.88,152400.0,16.8264,16.898,16.7996,16.8801,152400.0
2009-09-25 12:30:00,18.88,18.9,18.85,18.87,78800.0,16.8801,16.898,16.8533,16.8711,78800.0
2009-09-25 12:40:00,18.87,18.88,18.85,18.86,92800.0,16.8711,16.8801,16.8533,16.8622,92800.0
2009-09-25 12:50:00,18.86,18.89,18.85,18.86,55200.0,16.8622,16.889,16.8533,16.8622,55200.0
2009-09-25 13:00:00,18.85,18.86,18.84,18.85,39400.0,16.8533,16.8622,16.8443,16.8533,39400.0
2009-09-25 13:10:00,18.85,18.88,18.83,18.86,95200.0,16.8533,16.8801,16.8354,16.8622,95200.0
2009-09-25 13:20:00,18.86,18.91,18.84,18.9,132600.0,16.8622,16.9069,16.8443,16.898,132600.0
2009-09-25 13:30:00,18.9,18.91,18.88,18.89,84200.0,16.898,16.9069,16.8801,16.889,84200.0
2009-09-25 13:40:00,18.89,18.92,18.89,18.89,93600.0,16.889,16.9158,16.889,16.889,93600.0
2009-09-25 13:50:00,18.89,18.93,18.87,18.93,257600.0,16.889,16.9248,16.8711,16.9248,257600.0
2009-09-25 14:00:00,18.93,18.93,18.89,18.92,156200.0,16.9248,16.9248,16.889,16.9158,156200.0
2009-09-25 14:10:00,18.91,18.92,18.86,18.88,64400.0,16.9069,16.9158,16.8622,16.8801,64400.0
2009-09-25 14:20:00,18.88,18.89,18.87,18.88,86000.0,16.8801,16.889,16.8711,16.8801,86000.0
2009-09-25 14:30:00,18.88,18.91,18.86,18.91,124200.0,16.8801,16.9069,16.8622,16.9069,124200.0
2009-09-25 14:40:00,18.91,18.92,18.88,18.89,99200.0,16.9069,16.9158,16.8801,16.889,99200.0
2009-09-25 14:50:00,18.89,18.97,18.89,18.96,120400.0,16.889,16.9606,16.889,16.9516,120400.0
2009-09-25 15:00:00,18.96,18.98,18.93,18.96,101400.0,16.9516,16.9695,16.9248,16.9516,101400.0
2009-09-25 15:10:00,18.96,18.98,18.92,18.93,95800.0,16.9516,16.9695,16.9158,16.9248,95800.0
2009-09-25 15:20:00,18.93,18.97,18.93,18.95,94800.0,16.9248,16.9606,16.9248,16.9427,94800.0
2009-09-25 15:30:00,18.95,18.95,18.9,18.91,124000.0,16.9427,16.9427,16.898,16.9069,124000.0
2009-09-25 15:40:00,18.92,18.92,18.89,18.92,156000.0,16.9158,16.9158,16.889,16.9158,156000.0
2009-09-25 15:50:00,18.92,18.93,18.88,18.91,364400.0,16.9158,16.9248,16.8801,16.9069,364400.0
2009-09-28 09:30:00,19.04,19.12,19.04,19.11,78000.0,17.0231,17.0947,17.0231,17.0857,78000.0
2009-09-28 09:40:00,19.1,19.11,19.0,19.06,558800.0,17.0768,17.0857,16.9874,17.041,558800.0
2009-09-28 09:50:00,19.06,19.1,19.04,19.09,325800.0,17.041,17.0768,17.0231,17.0678,325800.0
2009-09-28 10:00:00,19.09,19.2,19.09,19.18,426800.0,17.0678,17.1662,17.0678,17.1483,426800.0
2009-09-28 10:10:00,19.18,19.2,19.15,19.16,203800.0,17.1483,17.1662,17.1215,17.1304,203800.0
2009-09-28 10:20:00,19.16,19.22,19.13,19.21,153200.0,17.1304,17.1841,17.1036,17.1751,153200.0
2009-09-28 10:30:00,19.21,19.29,19.21,19.25,185200.0,17.1751,17.2467,17.1751,17.2109,185200.0
2009-09-28 10:40:00,19.25,19.31,19.23,19.28,162200.0,17.2109,17.2645,17.193,17.2377,162200.0
2009-09-28 10:50:00,19.28,19.3,19.25,19.26,164800.0,17.2377,17.2556,17.2109,17.2198,164800.0
2009-09-28 11:00:00,19.26,19.32,19.25,19.3,117000.0,17.2198,17.2735,17.2109,17.2556,117000.0
2009-09-28 11:10:00,19.31,19.31,19.29,19.3,59400.0,17.2645,17.2645,17.2467,17.2556,59400.0
2009-09-28 11:20:00,19.3,19.34,19.29,19.33,145600.0,17.2556,17.2914,17.2467,17.2824,145600.0
2009-09-28 11:30:00,19.33,19.4,19.33,19.39,182600.0,17.2824,17.345,17.2824,17.3361,182600.0
2009-09-28 11:40:00,19.38,19.42,19.37,19.41,108400.0,17.3271,17.3629,17.3182,17.3539,108400.0
2009-09-28 11:50:00,19.42,19.43,19.36,19.38,108000.0,17.3629,17.3718,17.3092,17.3271,108000.0
2009-09-28 12:00:00,19.38,19.45,19.37,19.43,124000.0,17.3271,17.3897,17.3182,17.3718,124000.0
2009-09-28 12:10:00,19.43,19.43,19.4,19.4,34000.0,17.3718,17.3718,17.345,17.345,34000.0
2009-09-28 12:20:00,19.41,19.41,19.38,19.39,61200.0,17.3539,17.3539,17.3271,17.3361,61200.0
2009-09-28 12:30:00,19.39,19.39,19.36,19.37,82600.0,17.3361,17.3361,17.3092,17.3182,82600.0
2009-09-28 12:40:00,19.36,19.39,19.35,19.38,64600.0,17.3092,17.3361,17.3003,17.3271,64600.0
2009-09-28 12:50:00,19.38,19.39,19.32,19.33,188800.0,17.3271,17.3361,17.2735,17.2824,188800.0
2009-09-28 13:00:00,19.34,19.35,19.32,19.33,69800.0,17.2914,17.3003,17.2735,17.2824,69800.0
2009-09-28 13:10:00,19.34,19.35,19.3,19.32,63200.0,17.2914,17.3003,17.2556,17.2735,63200.0
2009-09-28 13:20:00,19.32,19.36,19.3,19.35,60600.0,17.2735,17.3092,17.2556,17.3003,60600.0
2009-09-28 13:30:00,19.35,19.37,19.33,19.36,65400.0,17.3003,17.3182,17.2824,17.3092,65400.0
2009-09-28 13:40:00,19.36,19.38,19.34,19.35,73800.0,17.3092,17.3271,17.2914,17.3003,73800.0
2009-09-28 13:50:00,19.34,19.35,19.3,19.3,48600.0,17.2914,17.3003,17.2556,17.2556,48600.0
2009-09-28 14:00:00,19.3,19.33,19.29,19.29,50600.0,17.2556,17.2824,17.2467,17.2467,50600.0
2009-09-28 14:10:00,19.29,19.33,19.28,19.33,75600.0,17.2467,17.2824,17.2377,17.2824,75600.0
2009-09-28 14:20:00,19.33,19.35,19.3,19.34,47800.0,17.2824,17.3003,17.2556,17.2914,47800.0
2009-09-28 14:30:00,19.34,19.34,19.3,19.34,67200.0,17.2914,17.2914,17.2556,17.2914,67200.0
2009-09-28 14:40:00,19.34,19.36,19.33,19.34,51800.0,17.2914,17.3092,17.2824,17.2914,51800.0
2009-09-28 14:50:00,19.34,19.35,19.32,19.32,77000.0,17.2914,17.3003,17.2735,17.2735,77000.0
2009-09-28 15:00:00,19.31,19.33,19.29,19.33,95000.0,17.2645,17.2824,17.2467,17.2824,95000.0
2009-09-28 15:10:00,19.33,19.33,19.28,19.31,89400.0,17.2824,17.2824,17.2377,17.2645,89400.0
2009-09-28 15:20:00,19.31,19.34,19.3,19.31,161000.0,17.2645,17.2914,17.2556,17.2645,161000.0
2009-09-28 15:30:00,19.31,19.33,19.3,19.32,152800.0,17.2645,17.2824,17.2556,17.2735,152800.0
2009-09-28 15:40:00,19.32,19.32,19.29,19.29,137600.0,17.2735,17.2735,17.2467,17.2467,137600.0
2009-09-28 15:50:00,19.29,19.33,19.29,19.33,486200.0,17.2467,17.2824,17.2467,17.2824,486200.0
2009-09-29 09:30:00,19.24,19.38,19.2,19.38,211000.0,17.202,17.3271,17.1662,17.3271,211000.0
2009-09-29 09:40:00,19.39,19.46,19.36,19.42,303200.0,17.3361,17.3986,17.3092,17.3629,303200.0
2009-09-29 09:50:00,19.42,19.53,19.41,19.49,526400.0,17.3629,17.4612,17.3539,17.4255,526400.0
2009-09-29 10:00:00,19.48,19.48,19.27,19.36,295600.0,17.4165,17.4165,17.2288,17.3092,295600.0
2009-09-29 10:10:00,19.36,19.43,19.33,19.36,98000.0,17.3092,17.3718,17.2824,17.3092,98000.0
2009-09-29 10:20:00,19.36,19.36,19.29,19.33,97400.0,17.3092,17.3092,17.2467,17.2824,97400.0
2009-09-29 10:30:00,19.34,19.38,19.32,19.35,61200.0,17.2914,17.3271,17.2735,17.3003,61200.0
2009-09-29 10:40:00,19.36,19.4,19.3,19.32,91400.0,17.3092,17.345,17.2556,17.2735,91400.0
2009-09-29 10:50:00,19.32,19.33,19.25,19.27,131600.0,17.2735,17.2824,17.2109,17.2288,131600.0
2009-09-29 11:00:00,19.27,19.29,19.25,19.27,62000.0,17.2288,17.2467,17.2109,17.2288,62000.0
2009-09-29 11:10:00,19.27,19.28,19.24,19.24,94600.0,17.2288,17.2377,17.202,17.202,94600.0
2009-09-29 11:20:00,19.24,19.32,19.21,19.32,140600.0,17.202,17.2735,17.1751,17.2735,140600.0
2009-09-29 11:30:00,19.32,19.35,19.32,19.32,70800.0,17.2735,17.3003,17.2735,17.2735,70800.0
2009-09-29 11:40:00,19.32,19.34,19.26,19.29,103400.0,17.2735,17.2914,17.2198,17.2467,103400.0
2009-09-29 11:50:00,19.29,19.34,19.28,19.34,60400.0,17.2467,17.2914,17.2377,17.2914,60400.0
2009-09-29 12:00:00,19.34,19.36,19.34,19.36,104200.0,17.2914,17.3092,17.2914,17.3092,104200.0
2009-09-29 12:10:00,19.36,19.39,19.34,19.38,97800.0,17.3092,17.3361,17.2914,17.3271,97800.0
2009-09-29 12:20:00,19.38,19.4,19.34,19.34,122400.0,17.3271,17.345,17.2914,17.2914,122400.0
2009-09-29 12:30:00,19.34,19.38,19.34,19.38,70200.0,17.2914,17.3271,17.2914,17.3271,70200.0
2009-09-29 12:40:00,19.38,19.42,19.37,19.38,56600.0,17.3271,17.3629,17.3182,17.3271,56600.0
2009-09-29 12:50:00,19.38,19.42,19.38,19.42,183600.0,17.3271,17.3629,17.3271,17.3629,183600.0
2009-09-29 13:00:00,19.42,19.48,19.42,19.47,72800.0,17.3629,17.4165,17.3629,17.4076,72800.0
2009-09-29 13:10:00,19.47,19.49,19.44,19.44,107600.0,17.4076,17.4255,17.3808,17.3808,107600.0
2009-09-29 13:20:00,19.44,19.48,19.43,19.47,80000.0,17.3808,17.4165,17.3718,17.4076,80000.0
2009-09-29 13:30:00,19.48,19.48,19.46,19.46,92200.0,17.4165,17.4165,17.3986,17.3986,92200.0
2009-09-29 13:40:00,19.46,19.48,19.45,19.46,1454800.0,17.3986,17.4165,17.3897,17.3986,1454800.0
2009-09-29 13:50:00,19.46,19.49,19.44,19.48,100800.0,17.3986,17.4255,17.3808,17.4165,100800.0
2009-09-29 14:00:00,19.48,19.49,19.45,19.46,107600.0,17.4165,17.4255,17.3897,17.3986,107600.0
2009-09-29 14:10:00,19.46,19.49,19.46,19.48,92400.0,17.3986,17.4255,17.3986,17.4165,92400.0
2009-09-29 14:20:00,19.48,19.5,19.47,19.49,67600.0,17.4165,17.4344,17.4076,17.4255,67600.0
2009-09-29 14:30:00,19.5,19.5,19.46,19.47,86600.0,17.4344,17.4344,17.3986,17.4076,86600.0
2009-09-29 14:40:00,19.47,19.48,19.45,19.45,166600.0,17.4076,17.4165,17.3897,17.3897,166600.0
2009-09-29 14:50:00,19.45,19.47,19.43,19.44,139400.0,17.3897,17.4076,17.3718,17.3808,139400.0
2009-09-29 15:00:00,19.44,19.48,19.43,19.48,143200.0,17.3808,17.4165,17.3718,17.4165,143200.0
2009-09-29 15:10:00,19.48,19.5,19.47,19.5,145800.0,17.4165,17.4344,17.4076,17.4344,145800.0
2009-09-29 15:20:00,19.5,19.54,19.49,19.5,190800.0,17.4344,17.4702,17.4255,17.4344,190800.0
2009-09-29 15:30:00,19.49,19.5,19.44,19.44,190800.0,17.4255,17.4344,17.3808,17.3808,190800.0
2009-09-29 15:40:00,19.45,19.45,19.41,19.42,230600.0,17.3897,17.3897,17.3539,17.3629,230600.0
2009-09-29 15:50:00,19.42,19.42,19.39,19.4,483200.0,17.3629,17.3629,17.3361,17.345,483200.0
2009-09-30 09:30:00,19.44,19.6,19.44,19.52,210000.0,17.3808,17.5238,17.3808,17.4523,210000.0
2009-09-30 09:40:00,19.5,19.54,19.23,19.25,272400.0,17.4344,17.4702,17.193,17.2109,272400.0
2009-09-30 09:50:00,19.25,19.25,19.02,19.08,252000.0,17.2109,17.2109,17.0053,17.0589,252000.0
2009-09-30 10:00:00,19.08,19.11,19.03,19.05,168400.0,17.0589,17.0857,17.0142,17.0321,168400.0
2009-09-30 10:10:00,19.04,19.06,19.03,19.04,106800.0,17.0231,17.041,17.0142,17.0231,106800.0
2009-09-30 10:20:00,19.03,19.03,18.96,19.03,112600.0,17.0142,17.0142,16.9516,17.0142,112600.0
2009-09-30 10:30:00,19.03,19.06,19.0,19.03,74600.0,17.0142,17.041,16.9874,17.0142,74600.0
2009-09-30 10:40:00,19.03,19.06,19.0,19.06,43800.0,17.0142,17.041,16.9874,17.041,43800.0
2009-09-30 10:50:00,19.07,19.09,19.06,19.08,109800.0,17.05,17.0678,17.041,17.0589,109800.0
2009-09-30 11:00:00,19.08,19.14,19.07,19.14,85200.0,17.0589,17.1125,17.05,17.1125,85200.0
2009-09-30 11:10:00,19.14,19.18,19.13,19.16,95000.0,17.1125,17.1483,17.1036,17.1304,95000.0
2009-09-30 11:20:00,19.16,19.21,19.15,19.2,102800.0,17.1304,17.1751,17.1215,17.1662,102800.0
2009-09-30 11:30:00,19.2,19.24,19.19,19.21,132600.0,17.1662,17.202,17.1572,17.1751,132600.0
2009-09-30 11:40:00,19.22,19.22,19.18,19.2,190800.0,17.1841,17.1841,17.1483,17.1662,190800.0
2009-09-30 11:50:00,19.2,19.25,19.2,19.25,133000.0,17.1662,17.2109,17.1662,17.2109,133000.0
2009-09-30 12:00:00,19.24,19.25,19.21,19.21,91200.0,17.202,17.2109,17.1751,17.1751,91200.0
2009-09-30 12:10:00,19.21,19.28,19.21,19.26,79000.0,17.1751,17.2377,17.1751,17.2198,79000.0
2009-09-30 12:20:00,19.26,19.33,19.26,19.32,73600.0,17.2198,17.2824,17.2198,17.2735,73600.0
2009-09-30 12:30:00,19.32,19.38,19.32,19.36,93200.0,17.2735,17.3271,17.2735,17.3092,93200.0
2009-09-30 12:40:00,19.36,19.4,19.35,19.36,188200.0,17.3092,17.345,17.3003,17.3092,188200.0
2009-09-30 12:50:00,19.37,19.41,19.36,19.36,161400.0,17.3182,17.3539,17.3092,17.3092,161400.0
2009-09-30 13:00:00,19.36,19.43,19.36,19.41,272000.0,17.3092,17.3718,17.3092,17.3539,272000.0
2009-09-30 13:10:00,19.41,19.43,19.4,19.43,74800.0,17.3539,17.3718,17.345,17.3718,74800.0
2009-09-30 13:20:00,19.43,19.45,19.42,19.42,80200.0,17.3718,17.3897,17.3629,17.3629,80200.0
2009-09-30 13:30:00,19.42,19.43,19.4,19.4,146600.0,17.3629,17.3718,17.345,17.345,146600.0
2009-09-30 13:40:00,19.4,19.4,19.36,19.38,78000.0,17.345,17.345,17.3092,17.3271,78000.0
2009-09-30 13:50:00,19.38,19.42,19.38,19.38,75200.0,17.3271,17.3629,17.3271,17.3271,75200.0
2009-09-30 14:00:00,19.39,19.39,19.33,19.36,88600.0,17.3361,17.3361,17.2824,17.3092,88600.0
2009-09-30 14:10:00,19.36,19.42,19.36,19.41,73800.0,17.3092,17.3629,17.3092,17.3539,73800.0
2009-09-30 14:20:00,19.41,19.42,19.36,19.37,177000.0,17.3539,17.3629,17.3092,17.3182,177000.0
2009-09-30 14:30:00,19.36,19.4,19.35,19.4,107400.0,17.3092,17.345,17.3003,17.345,107400.0
2009-09-30 14:40:00,19.4,19.46,19.4,19.43,261800.0,17.345,17.3986,17.345,17.3718,261800.0
2009-09-30 14:50:00,19.43,19.45,19.39,19.4,341600.0,17.3718,17.3897,17.3361,17.345,341600.0
2009-09-30 15:00:00,19.4,19.4,19.31,19.35,387400.0,17.345,17.345,17.2645,17.3003,387400.0
2009-09-30 15:10:00,19.36,19.36,19.3,19.34,250200.0,17.3092,17.3092,17.2556,17.2914,250200.0
2009-09-30 15:20:00,19.35,19.36,19.3,19.32,287600.0,17.3003,17.3092,17.2556,17.2735,287600.0
2009-09-30 15:30:00,19.32,19.37,19.3,19.37,277000.0,17.2735,17.3182,17.2556,17.3182,277000.0
2009-09-30 15:40:00,19.36,19.4,19.34,19.39,309400.0,17.3092,17.345,17.2914,17.3361,309400.0
2009-09-30 15:50:00,19.39,19.42,19.33,19.34,982400.0,17.3361,17.3629,17.2824,17.2914,982400.0
2009-10-01 09:30:00,19.47,19.47,19.2,19.24,302400.0,17.4076,17.4076,17.1662,17.202,302400.0
2009-10-01 09:40:00,19.24,19.25,19.17,19.25,175800.0,17.202,17.2109,17.1394,17.2109,175800.0
2009-10-01 09:50:00,19.24,19.24,19.15,19.17,194000.0,17.202,17.202,17.1215,17.1394,194000.0
2009-10-01 10:00:00,19.18,19.21,18.91,18.93,624000.0,17.1483,17.1751,16.9069,16.9248,624000.0
2009-10-01 10:10:00,18.93,18.95,18.84,18.86,424200.0,16.9248,16.9427,16.8443,16.8622,424200.0
2009-10-01 10:20:00,18.86,18.88,18.83,18.83,281600.0,16.8622,16.8801,16.8354,16.8354,281600.0
2009-10-01 10:30:00,18.83,18.91,18.81,18.88,130800.0,16.8354,16.9069,16.8175,16.8801,130800.0
2009-10-01 10:40:00,18.9,18.93,18.85,18.87,70800.0,16.898,16.9248,16.8533,16.8711,70800.0
2009-10-01 10:50:00,18.88,18.96,18.85,18.93,218600.0,16.8801,16.9516,16.8533,16.9248,218600.0
2009-10-01 11:00:00,18.94,18.94,18.76,18.79,231800.0,16.9337,16.9337,16.7728,16.7996,231800.0
2009-10-01 11:10:00,18.79,18.82,18.77,18.81,123200.0,16.7996,16.8264,16.7817,16.8175,123200.0
2009-10-01 11:20:00,18.82,18.84,18.74,18.75,122400.0,16.8264,16.8443,16.7549,16.7639,122400.0
2009-10-01 11:30:00,18.75,18.75,18.74,18.74,179000.0,16.7639,16.7639,16.7549,16.7549,179000.0
2009-10-01 11:40:00,18.75,18.79,18.73,18.74,125800.0,16.7639,16.7996,16.746,16.7549,125800.0
2009-10-01 11:50:00,18.74,18.78,18.73,18.75,60400.0,16.7549,16.7907,16.746,16.7639,60400.0
2009-10-01 12:00:00,18.75,18.77,18.72,18.77,54000.0,16.7639,16.7817,16.737,16.7817,54000.0
2009-10-01 12:10:00,18.76,18.82,18.76,18.81,95800.0,16.7728,16.8264,16.7728,16.8175,95800.0
2009-10-01 12:20:00,18.81,18.83,18.81,18.82,97800.0,16.8175,16.8354,16.8175,16.8264,97800.0
2009-10-01 12:30:00,18.82,18.85,18.81,18.83,69200.0,16.8264,16.8533,16.8175,16.8354,69200.0
2009-10-01 12:40:00,18.83,18.84,18.8,18.81,56400.0,16.8354,16.8443,16.8086,16.8175,56400.0
2009-10-01 12:50:00,18.81,18.82,18.78,18.78,40400.0,16.8175,16.8264,16.7907,16.7907,40400.0
2009-10-01 13:00:00,18.78,18.8,18.75,18.75,80600.0,16.7907,16.8086,16.7639,16.7639,80600.0
2009-10-01 13:10:00,18.75,18.75,18.71,18.71,83400.0,16.7639,16.7639,16.7281,16.7281,83400.0
2009-10-01 13:20:00,18.71,18.73,18.67,18.7,173800.0,16.7281,16.746,16.6923,16.7192,173800.0
2009-10-01 13:30:00,18.7,18.71,18.66,18.66,92400.0,16.7192,16.7281,16.6834,16.6834,92400.0
2009-10-01 13:40:00,18.66,18.7,18.66,18.67,132400.0,16.6834,16.7192,16.6834,16.6923,132400.0
2009-10-01 13:50:00,18.67,18.71,18.66,18.71,135400.0,16.6923,16.7281,16.6834,16.7281,135400.0
2009-10-01 14:00:00,18.71,18.74,18.68,18.74,57400.0,16.7281,16.7549,16.7013,16.7549,57400.0
2009-10-01 14:10:00,18.74,18.75,18.73,18.74,76000.0,16.7549,16.7639,16.746,16.7549,76000.0
2009-10-01 14:20:00,18.73,18.78,18.73,18.76,80800.0,16.746,16.7907,16.746,16.7728,80800.0
2009-10-01 14:30:00,18.76,18.8,18.74,18.79,251000.0,16.7728,16.8086,16.7549,16.7996,251000.0
2009-10-01 14:40:00,18.79,18.79,18.75,18.78,138600.0,16.7996,16.7996,16.7639,16.7907,138600.0
2009-10-01 14:50:00,18.78,18.8,18.76,18.76,90800.0,16.7907,16.8086,16.7728,16.7728,90800.0
2009-10-01 15:00:00,18.76,18.78,18.75,18.78,180200.0,16.7728,16.7907,16.7639,16.7907,180200.0
2009-10-01 15:10:00,18.78,18.81,18.77,18.77,189600.0,16.7907,16.8175,16.7817,16.7817,189600.0
2009-10-01 15:20:00,18.78,18.78,18.71,18.73,169800.0,16.7907,16.7907,16.7281,16.746,169800.0
2009-10-01 15:30:00,18.73,18.78,18.73,18.77,150000.0,16.746,16.7907,16.746,16.7817,150000.0
2009-10-01 15:40:00,18.77,18.8,18.75,18.77,218400.0,16.7817,16.8086,16.7639,16.7817,218400.0
2009-10-01 15:50:00,18.76,18.77,18.63,18.63,677800.0,16.7728,16.7817,16.6566,16.6566,677800.0
2009-10-02 09:30:00,18.55,18.6,18.35,18.5,410800.0,16.585,16.6297,16.4062,16.5403,410800.0
2009-10-02 09:40:00,18.5,18.63,18.47,18.57,242400.0,16.5403,16.6566,16.5135,16.6029,242400.0
2009-10-02 09:50:00,18.58,18.65,18.56,18.61,189000.0,16.6119,16.6744,16.594,16.6387,189000.0
2009-10-02 10:00:00,18.61,18.69,18.56,18.65,297600.0,16.6387,16.7102,16.594,16.6744,297600.0
2009-10-02 10:10:00,18.65,18.7,18.63,18.64,103000.0,16.6744,16.7192,16.6566,16.6655,103000.0
2009-10-02 10:20:00,18.65,18.73,18.64,18.69,98400.0,16.6744,16.746,16.6655,16.7102,98400.0
2009-10-02 10:30:00,18.68,18.74,18.67,18.71,162000.0,16.7013,16.7549,16.6923,16.7281,162000.0
2009-10-02 10:40:00,18.71,18.73,18.62,18.62,274600.0,16.7281,16.746,16.6476,16.6476,274600.0
2009-10-02 10:50:00,18.63,18.68,18.63,18.66,157000.0,16.6566,16.7013,16.6566,16.6834,157000.0
2009-10-02 11:00:00,18.66,18.68,18.61,18.63,100200.0,16.6834,16.7013,16.6387,16.6566,100200.0
2009-10-02 11:10:00,18.63,18.67,18.62,18.65,102000.0,16.6566,16.6923,16.6476,16.6744,102000.0
2009-10-02 11:20:00,18.65,18.67,18.63,18.66,122000.0,16.6744,16.6923,16.6566,16.6834,122000.0
2009-10-02 11:30:00,18.66,18.72,18.63,18.68,232400.0,16.6834,16.737,16.6566,16.7013,232400.0
2009-10-02 11:40:00,18.68,18.71,18.65,18.7,164400.0,16.7013,16.7281,16.6744,16.7192,164400.0
2009-10-02 11:50:00,18.71,18.73,18.67,18.67,96600.0,16.7281,16.746,16.6923,16.6923,96600.0
2009-10-02 12:00:00,18.67,18.73,18.67,18.72,91800.0,16.6923,16.746,16.6923,16.737,91800.0
2009-10-02 12:10:00,18.72,18.74,18.69,18.74,53800.0,16.737,16.7549,16.7102,16.7549,53800.0
2009-10-02 12:20:00,18.74,18.77,18.72,18.77,52600.0,16.7549,16.7817,16.737,16.7817,52600.0
2009-10-02 12:30:00,18.77,18.79,18.73,18.73,42800.0,16.7817,16.7996,16.746,16.746,42800.0
2009-10-02 12:40:00,18.73,18.76,18.67,18.71,51400.0,16.746,16.7728,16.6923,16.7281,51400.0
2009-10-02 12:50:00,18.71,18.76,18.7,18.76,73600.0,16.7281,16.7728,16.7192,16.7728,73600.0
2009-10-02 13:00:00,18.75,18.79,18.75,18.77,56600.0,16.7639,16.7996,16.7639,16.7817,56600.0
2009-10-02 13:10:00,18.78,18.82,18.77,18.77,60800.0,16.7907,16.8264,16.7817,16.7817,60800.0
2009-10-02 13:20:00,18.77,18.82,18.77,18.82,73400.0,16.7817,16.8264,16.7817,16.8264,73400.0
2009-10-02 13:30:00,18.82,18.85,18.82,18.84,160000.0,16.8264,16.8533,16.8264,16.8443,160000.0
2009-10-02 13:40:00,18.84,18.86,18.82,18.84,60600.0,16.8443,16.8622,16.8264,16.8443,60600.0
2009-10-02 13:50:00,18.84,18.87,18.83,18.84,107400.0,16.8443,16.8711,16.8354,16.8443,107400.0
2009-10-02 14:00:00,18.83,18.83,18.79,18.81,92400.0,16.8354,16.8354,16.7996,16.8175,92400.0
2009-10-02 14:10:00,18.81,18.85,18.8,18.85,48800.0,16.8175,16.8533,16.8086,16.8533,48800.0
2009-10-02 14:20:00,18.85,18.86,18.83,18.86,39400.0,16.8533,16.8622,16.8354,16.8622,39400.0
2009-10-02 14:30:00,18.86,18.87,18.86,18.86,53400.0,16.8622,16.8711,16.8622,16.8622,53400.0
2009-10-02 14:40:00,18.86,18.86,18.83,18.85,93200.0,16.8622,16.8622,16.8354,16.8533,93200.0
2009-10-02 14:50:00,18.84,18.87,18.83,18.83,69600.0,16.8443,16.8711,16.8354,16.8354,69600.0
2009-10-02 15:00:00,18.83,18.84,18.79,18.83,92000.0,16.8354,16.8443,16.7996,16.8354,92000.0
2009-10-02 15:10:00,18.82,18.83,18.8,18.81,67200.0,16.8264,16.8354,16.8086,16.8175,67200.0
2009-10-02 15:20:00,18.81,18.85,18.81,18.83,131200.0,16.8175,16.8533,16.8175,16.8354,131200.0
2009-10-02 15:30:00,18.83,18.87,18.83,18.84,205000.0,16.8354,16.8711,16.8354,16.8443,205000.0
2009-10-02 15:40:00,18.84,18.87,18.83,18.84,218400.0,16.8443,16.8711,16.8354,16.8443,218400.0
2009-10-02 15:50:00,18.84,18.84,18.74,18.77,377800.0,16.8443,16.8443,16.7549,16.7817,377800.0
2009-10-05 09:30:00,18.92,18.95,18.77,18.94,372400.0,16.9158,16.9427,16.7817,16.9337,372400.0
2009-10-05 09:40:00,18.95,19.08,18.93,19.02,112800.0,16.9427,17.0589,16.9248,17.0053,112800.0
2009-10-05 09:50:00,19.02,19.1,19.02,19.06,148000.0,17.0053,17.0768,17.0053,17.041,148000.0
2009-10-05 10:00:00,19.07,19.1,18.95,18.99,203000.0,17.05,17.0768,16.9427,16.9784,203000.0
2009-10-05 10:10:00,18.98,19.02,18.95,19.02,89400.0,16.9695,17.0053,16.9427,17.0053,89400.0
2009-10-05 10:20:00,19.03,19.13,19.0,19.13,142000.0,17.0142,17.1036,16.9874,17.1036,142000.0
2009-10-05 10:30:00,19.13,19.17,19.1,19.17,270400.0,17.1036,17.1394,17.0768,17.1394,270400.0
2009-10-05 10:40:00,19.16,19.18,19.11,19.17,143200.0,17.1304,17.1483,17.0857,17.1394,143200.0
2009-10-05 10:50:00,19.17,19.24,19.11,19.22,130800.0,17.1394,17.202,17.0857,17.1841,130800.0
2009-10-05 11:00:00,19.22,19.25,19.2,19.2,114600.0,17.1841,17.2109,17.1662,17.1662,114600.0
2009-10-05 11:10:00,19.2,19.2,19.1,19.13,169400.0,17.1662,17.1662,17.0768,17.1036,169400.0
2009-10-05 11:20:00,19.13,19.14,19.08,19.11,71800.0,17.1036,17.1125,17.0589,17.0857,71800.0
2009-10-05 11:30:00,19.11,19.11,19.04,19.09,126800.0,17.0857,17.0857,17.0231,17.0678,126800.0
2009-10-05 11:40:00,19.08,19.11,19.08,19.11,73200.0,17.0589,17.0857,17.0589,17.0857,73200.0
2009-10-05 11:50:00,19.11,19.18,19.11,19.16,135800.0,17.0857,17.1483,17.0857,17.1304,135800.0
2009-10-05 12:00:00,19.17,19.21,19.15,19.17,57000.0,17.1394,17.1751,17.1215,17.1394,57000.0
2009-10-05 12:10:00,19.16,19.21,19.14,19.2,64400.0,17.1304,17.1751,17.1125,17.1662,64400.0
2009-10-05 12:20:00,19.2,19.22,19.18,19.18,67000.0,17.1662,17.1841,17.1483,17.1483,67000.0
2009-10-05 12:30:00,19.18,19.18,19.17,19.18,43400.0,17.1483,17.1483,17.1394,17.1483,43400.0
2009-10-05 12:40:00,19.18,19.25,19.18,19.25,115800.0,17.1483,17.2109,17.1483,17.2109,115800.0
2009-10-05 12:50:00,19.25,19.28,19.24,19.28,239400.0,17.2109,17.2377,17.202,17.2377,239400.0
2009-10-05 13:00:00,19.27,19.31,19.25,19.31,97400.0,17.2288,17.2645,17.2109,17.2645,97400.0
2009-10-05 13:10:00,19.31,19.32,19.22,19.23,161400.0,17.2645,17.2735,17.1841,17.193,161400.0
2009-10-05 13:20:00,19.22,19.25,19.21,19.25,82400.0,17.1841,17.2109,17.1751,17.2109,82400.0
2009-10-05 13:30:00,19.25,19.25,19.18,19.19,120600.0,17.2109,17.2109,17.1483,17.1572,120600.0
2009-10-05 13:40:00,19.19,19.24,19.19,19.24,80200.0,17.1572,17.202,17.1572,17.202,80200.0
2009-10-05 13:50:00,19.24,19.25,19.23,19.24,66200.0,17.202,17.2109,17.193,17.202,66200.0
2009-10-05 14:00:00,19.24,19.27,19.23,19.24,130600.0,17.202,17.2288,17.193,17.202,130600.0
2009-10-05 14:10:00,19.23,19.32,19.23,19.28,209600.0,17.193,17.2735,17.193,17.2377,209600.0
2009-10-05 14:20:00,19.27,19.3,19.25,19.3,80400.0,17.2288,17.2556,17.2109,17.2556,80400.0
2009-10-05 14:30:00,19.3,19.34,19.3,19.32,62200.0,17.2556,17.2914,17.2556,17.2735,62200.0
2009-10-05 14:40:00,19.31,19.38,19.3,19.37,129000.0,17.2645,17.3271,17.2556,17.3182,129000.0
2009-10-05 14:50:00,19.37,19.42,19.35,19.36,185600.0,17.3182,17.3629,17.3003,17.3092,185600.0
2009-10-05 15:00:00,19.36,19.37,19.34,19.35,223800.0,17.3092,17.3182,17.2914,17.3003,223800.0
2009-10-05 15:10:00,19.35,19.36,19.31,19.33,99600.0,17.3003,17.3092,17.2645,17.2824,99600.0
2009-10-05 15:20:00,19.33,19.33,19.29,19.31,108200.0,17.2824,17.2824,17.2467,17.2645,108200.0
2009-10-05 15:30:00,19.31,19.34,19.29,19.33,122800.0,17.2645,17.2914,17.2467,17.2824,122800.0
2009-10-05 15:40:00,19.33,19.35,19.31,19.35,143400.0,17.2824,17.3003,17.2645,17.3003,143400.0
2009-10-05 15:50:00,19.35,19.37,19.34,19.36,676800.0,17.3003,17.3182,17.2914,17.3092,676800.0
2009-10-06 09:30:00,19.65,19.66,19.43,19.51,294600.0,17.5685,17.5775,17.3718,17.4434,294600.0
2009-10-06 09:40:00,19.51,19.7,19.51,19.6,330200.0,17.4434,17.6132,17.4434,17.5238,330200.0
2009-10-06 09:50:00,19.61,19.75,19.58,19.7,253000.0,17.5328,17.6579,17.5059,17.6132,253000.0
2009-10-06 10:00:00,19.71,19.78,19.68,19.75,204400.0,17.6222,17.6848,17.5953,17.6579,204400.0
2009-10-06 10:10:00,19.74,19.77,19.7,19.74,211200.0,17.649,17.6758,17.6132,17.649,211200.0
2009-10-06 10:20:00,19.74,19.81,19.74,19.77,235000.0,17.649,17.7116,17.649,17.6758,235000.0
2009-10-06 10:30:00,19.77,19.79,19.7,19.7,267200.0,17.6758,17.6937,17.6132,17.6132,267200.0
2009-10-06 10:40:00,19.7,19.78,19.69,19.75,129400.0,17.6132,17.6848,17.6043,17.6579,129400.0
2009-10-06 10:50:00,19.75,19.79,19.73,19.77,90800.0,17.6579,17.6937,17.64,17.6758,90800.0
2009-10-06 11:00:00,19.78,19.79,19.75,19.78,363400.0,17.6848,17.6937,17.6579,17.6848,363400.0
2009-10-06 11:10:00,19.79,19.79,19.72,19.73,231000.0,17.6937,17.6937,17.6311,17.64,231000.0
2009-10-06 11:20:00,19.73,19.75,19.68,19.69,164200.0,17.64,17.6579,17.5953,17.6043,164200.0
2009-10-06 11:30:00,19.68,19.68,19.63,19.63,227800.0,17.5953,17.5953,17.5506,17.5506,227800.0
2009-10-06 11:40:00,19.63,19.65,19.59,19.65,87600.0,17.5506,17.5685,17.5149,17.5685,87600.0
2009-10-06 11:50:00,19.65,19.68,19.63,19.63,137600.0,17.5685,17.5953,17.5506,17.5506,137600.0
2009-10-06 12:00:00,19.63,19.71,19.61,19.7,144200.0,17.5506,17.6222,17.5328,17.6132,144200.0
2009-10-06 12:10:00,19.7,19.72,19.68,19.71,149200.0,17.6132,17.6311,17.5953,17.6222,149200.0
2009-10-06 12:20:00,19.71,19.76,19.71,19.75,58400.0,17.6222,17.6669,17.6222,17.6579,58400.0
2009-10-06 12:30:00,19.75,19.77,19.75,19.77,79200.0,17.6579,17.6758,17.6579,17.6758,79200.0
2009-10-06 12:40:00,19.77,19.79,19.71,19.71,233000.0,17.6758,17.6937,17.6222,17.6222,233000.0
2009-10-06 12:50:00,19.71,19.75,19.68,19.74,85400.0,17.6222,17.6579,17.5953,17.649,85400.0
2009-10-06 13:00:00,19.74,19.74,19.7,19.72,92400.0,17.649,17.649,17.6132,17.6311,92400.0
2009-10-06 13:10:00,19.72,19.75,19.72,19.75,97200.0,17.6311,17.6579,17.6311,17.6579,97200.0
2009-10-06 13:20:00,19.75,19.75,19.73,19.75,50400.0,17.6579,17.6579,17.64,17.6579,50400.0
2009-10-06 13:30:00,19.75,19.75,19.68,19.74,74200.0,17.6579,17.6579,17.5953,17.649,74200.0
2009-10-06 13:40:00,19.74,19.74,19.67,19.7,64800.0,17.649,17.649,17.5864,17.6132,64800.0
2009-10-06 13:50:00,19.7,19.7,19.63,19.65,101000.0,17.6132,17.6132,17.5506,17.5685,101000.0
2009-10-06 14:00:00,19.66,19.66,19.56,19.56,181400.0,17.5775,17.5775,17.4881,17.4881,181400.0
2009-10-06 14:10:00,19.56,19.6,19.55,19.58,120600.0,17.4881,17.5238,17.4791,17.5059,120600.0
2009-10-06 14:20:00,19.59,19.59,19.47,19.48,167600.0,17.5149,17.5149,17.4076,17.4165,167600.0
2009-10-06 14:30:00,19.48,19.55,19.47,19.54,126200.0,17.4165,17.4791,17.4076,17.4702,126200.0
2009-10-06 14:40:00,19.55,19.55,19.5,19.54,67400.0,17.4791,17.4791,17.4344,17.4702,67400.0
2009-10-06 14:50:00,19.53,19.54,19.49,19.5,247000.0,17.4612,17.4702,17.4255,17.4344,247000.0
2009-10-06 15:00:00,19.5,19.53,19.49,19.52,240000.0,17.4344,17.4612,17.4255,17.4523,240000.0
2009-10-06 15:10:00,19.51,19.56,19.51,19.54,384200.0,17.4434,17.4881,17.4434,17.4702,384200.0
2009-10-06 15:20:00,19.54,19.58,19.52,19.54,266600.0,17.4702,17.5059,17.4523,17.4702,266600.0
2009-10-06 15:30:00,19.55,19.59,19.53,19.56,308800.0,17.4791,17.5149,17.4612,17.4881,308800.0
2009-10-06 15:40:00,19.56,19.56,19.51,19.52,330200.0,17.4881,17.4881,17.4434,17.4523,330200.0
2009-10-06 15:50:00,19.51,19.53,19.48,19.5,847000.0,17.4434,17.4612,17.4165,17.4344,847000.0
2009-10-07 09:30:00,19.52,19.72,19.32,19.41,366600.0,17.4523,17.6311,17.2735,17.3539,366600.0
2009-10-07 09:40:00,19.4,19.55,19.4,19.52,738800.0,17.345,17.4791,17.345,17.4523,738800.0
2009-10-07 09:50:00,19.53,19.55,19.45,19.52,620800.0,17.4612,17.4791,17.3897,17.4523,620800.0
2009-10-07 10:00:00,19.52,19.74,19.48,19.71,911200.0,17.4523,17.649,17.4165,17.6222,911200.0
2009-10-07 10:10:00,19.71,19.79,19.7,19.74,211400.0,17.6222,17.6937,17.6132,17.649,211400.0
2009-10-07 10:20:00,19.74,19.77,19.69,19.75,304000.0,17.649,17.6758,17.6043,17.6579,304000.0
2009-10-07 10:30:00,19.75,19.75,19.66,19.68,228600.0,17.6579,17.6579,17.5775,17.5953,228600.0
2009-10-07 10:40:00,19.68,19.75,19.67,19.67,192200.0,17.5953,17.6579,17.5864,17.5864,192200.0
2009-10-07 10:50:00,19.67,19.73,19.66,19.7,105200.0,17.5864,17.64,17.5775,17.6132,105200.0
2009-10-07 11:00:00,19.7,19.77,19.7,19.75,153000.0,17.6132,17.6758,17.6132,17.6579,153000.0
2009-10-07 11:10:00,19.77,19.77,19.7,19.71,120800.0,17.6758,17.6758,17.6132,17.6222,120800.0
2009-10-07 11:20:00,19.71,19.75,19.68,19.71,86400.0,17.6222,17.6579,17.5953,17.6222,86400.0
2009-10-07 11:30:00,19.71,19.73,19.69,19.73,90200.0,17.6222,17.64,17.6043,17.64,90200.0
2009-10-07 11:40:00,19.73,19.77,19.72,19.74,136800.0,17.64,17.6758,17.6311,17.649,136800.0
2009-10-07 11:50:00,19.74,19.75,19.67,19.67,112600.0,17.649,17.6579,17.5864,17.5864,112600.0
2009-10-07 12:00:00,19.67,19.72,19.67,19.71,75600.0,17.5864,17.6311,17.5864,17.6222,75600.0
2009-10-07 12:10:00,19.71,19.72,19.69,19.71,77000.0,17.6222,17.6311,17.6043,17.6222,77000.0
2009-10-07 12:20:00,19.71,19.75,19.71,19.75,297600.0,17.6222,17.6579,17.6222,17.6579,297600.0
2009-10-07 12:30:00,19.75,19.75,19.7,19.71,120200.0,17.6579,17.6579,17.6132,17.6222,120200.0
2009-10-07 12:40:00,19.71,19.75,19.71,19.75,52200.0,17.6222,17.6579,17.6222,17.6579,52200.0
2009-10-07 12:50:00,19.75,19.8,19.75,19.78,82000.0,17.6579,17.7026,17.6579,17.6848,82000.0
2009-10-07 13:00:00,19.78,19.79,19.73,19.73,74200.0,17.6848,17.6937,17.64,17.64,74200.0
2009-10-07 13:10:00,19.73,19.74,19.69,19.71,99600.0,17.64,17.649,17.6043,17.6222,99600.0
2009-10-07 13:20:00,19.7,19.7,19.67,19.68,103000.0,17.6132,17.6132,17.5864,17.5953,103000.0
2009-10-07 13:30:00,19.68,19.71,19.67,19.71,62000.0,17.5953,17.6222,17.5864,17.6222,62000.0
2009-10-07 13:40:00,19.71,19.72,19.67,19.67,68200.0,17.6222,17.6311,17.5864,17.5864,68200.0
2009-10-07 13:50:00,19.67,19.7,19.66,19.69,75800.0,17.5864,17.6132,17.5775,17.6043,75800.0
2009-10-07 14:00:00,19.69,19.7,19.66,19.67,54400.0,17.6043,17.6132,17.5775,17.5864,54400.0
2009-10-07 14:10:00,19.68,19.68,19.65,19.68,69200.0,17.5953,17.5953,17.5685,17.5953,69200.0
2009-10-07 14:20:00,19.68,19.73,19.66,19.73,144600.0,17.5953,17.64,17.5775,17.64,144600.0
2009-10-07 14:30:00,19.73,19.73,19.69,19.73,91800.0,17.64,17.64,17.6043,17.64,91800.0
2009-10-07 14:40:00,19.73,19.77,19.71,19.75,160600.0,17.64,17.6758,17.6222,17.6579,160600.0
2009-10-07 14:50:00,19.75,19.77,19.73,19.75,82200.0,17.6579,17.6758,17.64,17.6579,82200.0
2009-10-07 15:00:00,19.75,19.75,19.71,19.72,100600.0,17.6579,17.6579,17.6222,17.6311,100600.0
2009-10-07 15:10:00,19.72,19.75,19.72,19.74,133000.0,17.6311,17.6579,17.6311,17.649,133000.0
2009-10-07 15:20:00,19.74,19.8,19.74,19.79,317000.0,17.649,17.7026,17.649,17.6937,317000.0
2009-10-07 15:30:00,19.8,19.83,19.79,19.81,307600.0,17.7026,17.7295,17.6937,17.7116,307600.0
2009-10-07 15:40:00,19.81,19.84,19.79,19.84,262400.0,17.7116,17.7384,17.6937,17.7384,262400.0
2009-10-07 15:50:00,19.84,19.84,19.75,19.81,721000.0,17.7384,17.7384,17.6579,17.7116,721000.0
2009-10-08 09:30:00,19.97,19.97,19.78,19.92,267200.0,17.8546,17.8546,17.6848,17.8099,267200.0
2009-10-08 09:40:00,19.91,19.95,19.88,19.91,83000.0,17.801,17.8367,17.7742,17.801,83000.0
2009-10-08 09:50:00,19.9,19.9,19.8,19.81,154400.0,17.792,17.792,17.7026,17.7116,154400.0
2009-10-08 10:00:00,19.81,19.81,19.66,19.7,178800.0,17.7116,17.7116,17.5775,17.6132,178800.0
2009-10-08 10:10:00,19.7,19.72,19.68,19.71,260600.0,17.6132,17.6311,17.5953,17.6222,260600.0
2009-10-08 10:20:00,19.7,19.71,19.66,19.67,214000.0,17.6132,17.6222,17.5775,17.5864,214000.0
2009-10-08 10:30:00,19.67,19.69,19.61,19.66,251600.0,17.5864,17.6043,17.5328,17.5775,251600.0
2009-10-08 10:40:00,19.66,19.68,19.59,19.6,380000.0,17.5775,17.5953,17.5149,17.5238,380000.0
2009-10-08 10:50:00,19.6,19.61,19.57,19.58,203200.0,17.5238,17.5328,17.497,17.5059,203200.0
2009-10-08 11:00:00,19.58,19.61,19.55,19.59,206200.0,17.5059,17.5328,17.4791,17.5149,206200.0
2009-10-08 11:10:00,19.59,19.62,19.57,19.6,135600.0,17.5149,17.5417,17.497,17.5238,135600.0
2009-10-08 11:20:00,19.6,19.68,19.6,19.62,297800.0,17.5238,17.5953,17.5238,17.5417,297800.0
2009-10-08 11:30:00,19.63,19.64,19.6,19.61,373600.0,17.5506,17.5596,17.5238,17.5328,373600.0
2009-10-08 11:40:00,19.61,19.64,19.6,19.61,157200.0,17.5328,17.5596,17.5238,17.5328,157200.0
2009-10-08 11:50:00,19.61,19.68,19.61,19.68,132400.0,17.5328,17.5953,17.5328,17.5953,132400.0
2009-10-08 12:00:00,19.68,19.7,19.67,19.67,156200.0,17.5953,17.6132,17.5864,17.5864,156200.0
2009-10-08 12:10:00,19.67,19.7,19.66,19.66,158600.0,17.5864,17.6132,17.5775,17.5775,158600.0
2009-10-08 12:20:00,19.66,19.68,19.62,19.62,271000.0,17.5775,17.5953,17.5417,17.5417,271000.0
2009-10-08 12:30:00,19.62,19.65,19.59,19.59,78400.0,17.5417,17.5685,17.5149,17.5149,78400.0
2009-10-08 12:40:00,19.6,19.64,19.6,19.6,226400.0,17.5238,17.5596,17.5238,17.5238,226400.0
2009-10-08 12:50:00,19.6,19.61,19.6,19.6,55400.0,17.5238,17.5328,17.5238,17.5238,55400.0
2009-10-08 13:00:00,19.6,19.6,19.52,19.55,227400.0,17.5238,17.5238,17.4523,17.4791,227400.0
2009-10-08 13:10:00,19.55,19.57,19.52,19.57,130200.0,17.4791,17.497,17.4523,17.497,130200.0
2009-10-08 13:20:00,19.57,19.59,19.56,19.59,103000.0,17.497,17.5149,17.4881,17.5149,103000.0
2009-10-08 13:30:00,19.59,19.61,19.5,19.5,184800.0,17.5149,17.5328,17.4344,17.4344,184800.0
2009-10-08 13:40:00,19.5,19.59,19.5,19.57,150200.0,17.4344,17.5149,17.4344,17.497,150200.0
2009-10-08 13:50:00,19.57,19.61,19.57,19.6,76200.0,17.497,17.5328,17.497,17.5238,76200.0
2009-10-08 14:00:00,19.59,19.6,19.57,19.59,39600.0,17.5149,17.5238,17.497,17.5149,39600.0
2009-10-08 14:10:00,19.59,19.6,19.55,19.56,104800.0,17.5149,17.5238,17.4791,17.4881,104800.0
2009-10-08 14:20:00,19.55,19.58,19.51,19.54,148000.0,17.4791,17.5059,17.4434,17.4702,148000.0
2009-10-08 14:30:00,19.54,19.57,19.53,19.57,53600.0,17.4702,17.497,17.4612,17.497,53600.0
2009-10-08 14:40:00,19.56,19.58,19.54,19.57,75600.0,17.4881,17.5059,17.4702,17.497,75600.0
2009-10-08 14:50:00,19.57,19.57,19.51,19.52,112400.0,17.497,17.497,17.4434,17.4523,112400.0
2009-10-08 15:00:00,19.52,19.59,19.52,19.57,202600.0,17.4523,17.5149,17.4523,17.497,202600.0
2009-10-08 15:10:00,19.57,19.57,19.54,19.56,172600.0,17.497,17.497,17.4702,17.4881,172600.0
2009-10-08 15:20:00,19.56,19.6,19.56,19.57,219200.0,17.4881,17.5238,17.4881,17.497,219200.0
2009-10-08 15:30:00,19.57,19.57,19.45,19.47,446200.0,17.497,17.497,17.3897,17.4076,446200.0
2009-10-08 15:40:00,19.47,19.52,19.47,19.5,287000.0,17.4076,17.4523,17.4076,17.4344,287000.0
2009-10-08 15:50:00,19.5,19.52,19.47,19.5,613800.0,17.4344,17.4523,17.4076,17.4344,613800.0
2009-10-09 09:30:00,19.25,19.48,19.18,19.36,475800.0,17.2109,17.4165,17.1483,17.3092,475800.0
2009-10-09 09:40:00,19.36,19.44,19.32,19.34,243200.0,17.3092,17.3808,17.2735,17.2914,243200.0
2009-10-09 09:50:00,19.33,19.37,19.31,19.36,287000.0,17.2824,17.3182,17.2645,17.3092,287000.0
2009-10-09 10:00:00,19.36,19.46,19.34,19.45,339000.0,17.3092,17.3986,17.2914,17.3897,339000.0
2009-10-09 10:10:00,19.45,19.51,19.42,19.44,227600.0,17.3897,17.4434,17.3629,17.3808,227600.0
2009-10-09 10:20:00,19.43,19.44,19.39,19.44,307200.0,17.3718,17.3808,17.3361,17.3808,307200.0
2009-10-09 10:30:00,19.44,19.5,19.43,19.46,435200.0,17.3808,17.4344,17.3718,17.3986,435200.0
2009-10-09 10:40:00,19.46,19.48,19.45,19.48,195800.0,17.3986,17.4165,17.3897,17.4165,195800.0
2009-10-09 10:50:00,19.48,19.5,19.46,19.47,169800.0,17.4165,17.4344,17.3986,17.4076,169800.0
2009-10-09 11:00:00,19.46,19.49,19.45,19.45,227400.0,17.3986,17.4255,17.3897,17.3897,227400.0
2009-10-09 11:10:00,19.45,19.45,19.36,19.38,175200.0,17.3897,17.3897,17.3092,17.3271,175200.0
2009-10-09 11:20:00,19.38,19.44,19.38,19.43,118200.0,17.3271,17.3808,17.3271,17.3718,118200.0
2009-10-09 11:30:00,19.42,19.45,19.38,19.45,170000.0,17.3629,17.3897,17.3271,17.3897,170000.0
2009-10-09 11:40:00,19.45,19.46,19.42,19.42,145000.0,17.3897,17.3986,17.3629,17.3629,145000.0
2009-10-09 11:50:00,19.42,19.45,19.39,19.41,167600.0,17.3629,17.3897,17.3361,17.3539,167600.0
2009-10-09 12:00:00,19.42,19.43,19.36,19.36,193000.0,17.3629,17.3718,17.3092,17.3092,193000.0
2009-10-09 12:10:00,19.38,19.43,19.37,19.43,77400.0,17.3271,17.3718,17.3182,17.3718,77400.0
2009-10-09 12:20:00,19.43,19.43,19.41,19.43,97000.0,17.3718,17.3718,17.3539,17.3718,97000.0
2009-10-09 12:30:00,19.43,19.45,19.43,19.45,57200.0,17.3718,17.3897,17.3718,17.3897,57200.0
2009-10-09 12:40:00,19.45,19.45,19.43,19.43,154600.0,17.3897,17.3897,17.3718,17.3718,154600.0
2009-10-09 12:50:00,19.43,19.45,19.42,19.42,146600.0,17.3718,17.3897,17.3629,17.3629,146600.0
2009-10-09 13:00:00,19.43,19.43,19.41,19.42,79600.0,17.3718,17.3718,17.3539,17.3629,79600.0
2009-10-09 13:10:00,19.42,19.43,19.4,19.42,137800.0,17.3629,17.3718,17.345,17.3629,137800.0
2009-10-09 13:20:00,19.42,19.43,19.42,19.42,412200.0,17.3629,17.3718,17.3629,17.3629,412200.0
2009-10-09 13:30:00,19.42,19.43,19.36,19.36,233200.0,17.3629,17.3718,17.3092,17.3092,233200.0
2009-10-09 13:40:00,19.36,19.4,19.35,19.4,107200.0,17.3092,17.345,17.3003,17.345,107200.0
2009-10-09 13:50:00,19.4,19.43,19.4,19.43,86400.0,17.345,17.3718,17.345,17.3718,86400.0
2009-10-09 14:00:00,19.43,19.43,19.4,19.4,142600.0,17.3718,17.3718,17.345,17.345,142600.0
2009-10-09 14:10:00,19.41,19.43,19.4,19.41,288000.0,17.3539,17.3718,17.345,17.3539,288000.0
2009-10-09 14:20:00,19.42,19.42,19.41,19.41,91600.0,17.3629,17.3629,17.3539,17.3539,91600.0
2009-10-09 14:30:00,19.41,19.42,19.4,19.41,89600.0,17.3539,17.3629,17.345,17.3539,89600.0
2009-10-09 14:40:00,19.42,19.42,19.38,19.38,121600.0,17.3629,17.3629,17.3271,17.3271,121600.0
2009-10-09 14:50:00,19.38,19.39,19.36,19.37,143200.0,17.3271,17.3361,17.3092,17.3182,143200.0
2009-10-09 15:00:00,19.36,19.41,19.36,19.41,217200.0,17.3092,17.3539,17.3092,17.3539,217200.0
2009-10-09 15:10:00,19.41,19.44,19.34,19.35,393600.0,17.3539,17.3808,17.2914,17.3003,393600.0
2009-10-09 15:20:00,19.35,19.42,19.34,19.4,460800.0,17.3003,17.3629,17.2914,17.345,460800.0
2009-10-09 15:30:00,19.4,19.4,19.36,19.38,262800.0,17.345,17.345,17.3092,17.3271,262800.0
2009-10-09 15:40:00,19.38,19.38,19.34,19.35,349600.0,17.3271,17.3271,17.2914,17.3003,349600.0
2009-10-09 15:50:00,19.35,19.38,19.35,19.35,857200.0,17.3003,17.3271,17.3003,17.3003,857200.0
2009-10-12 09:30:00,19.28,19.59,19.23,19.53,199200.0,17.2377,17.5149,17.193,17.4612,199200.0
2009-10-12 09:40:00,19.54,19.63,19.54,19.62,138000.0,17.4702,17.5506,17.4702,17.5417,138000.0
2009-10-12 09:50:00,19.62,19.74,19.61,19.74,119600.0,17.5417,17.649,17.5328,17.649,119600.0
2009-10-12 10:00:00,19.74,19.79,19.73,19.77,129600.0,17.649,17.6937,17.64,17.6758,129600.0
2009-10-12 10:10:00,19.76,19.83,19.76,19.8,226200.0,17.6669,17.7295,17.6669,17.7026,226200.0
2009-10-12 10:20:00,19.8,19.83,19.76,19.79,452200.0,17.7026,17.7295,17.6669,17.6937,452200.0
2009-10-12 10:30:00,19.79,19.81,19.77,19.79,466800.0,17.6937,17.7116,17.6758,17.6937,466800.0
2009-10-12 10:40:00,19.8,19.9,19.8,19.89,225600.0,17.7026,17.792,17.7026,17.7831,225600.0
2009-10-12 10:50:00,19.89,19.93,19.88,19.91,93200.0,17.7831,17.8189,17.7742,17.801,93200.0
2009-10-12 11:00:00,19.91,19.91,19.84,19.88,251000.0,17.801,17.801,17.7384,17.7742,251000.0
2009-10-12 11:10:00,19.87,19.88,19.84,19.86,81000.0,17.7652,17.7742,17.7384,17.7563,81000.0
2009-10-12 11:20:00,19.86,19.9,19.85,19.86,183600.0,17.7563,17.792,17.7473,17.7563,183600.0
2009-10-12 11:30:00,19.86,19.86,19.81,19.83,188000.0,17.7563,17.7563,17.7116,17.7295,188000.0
2009-10-12 11:40:00,19.83,19.83,19.79,19.8,115800.0,17.7295,17.7295,17.6937,17.7026,115800.0
2009-10-12 11:50:00,19.79,19.8,19.77,19.79,91200.0,17.6937,17.7026,17.6758,17.6937,91200.0
2009-10-12 12:00:00,19.79,19.79,19.78,19.78,91000.0,17.6937,17.6937,17.6848,17.6848,91000.0
2009-10-12 12:10:00,19.77,19.81,19.77,19.8,108000.0,17.6758,17.7116,17.6758,17.7026,108000.0
2009-10-12 12:20:00,19.8,19.81,19.79,19.79,152800.0,17.7026,17.7116,17.6937,17.6937,152800.0
2009-10-12 12:30:00,19.8,19.8,19.79,19.79,79000.0,17.7026,17.7026,17.6937,17.6937,79000.0
2009-10-12 12:40:00,19.79,19.8,19.78,19.78,65800.0,17.6937,17.7026,17.6848,17.6848,65800.0
2009-10-12 12:50:00,19.78,19.8,19.77,19.8,132600.0,17.6848,17.7026,17.6758,17.7026,132600.0
2009-10-12 13:00:00,19.79,19.79,19.75,19.75,70000.0,17.6937,17.6937,17.6579,17.6579,70000.0
2009-10-12 13:10:00,19.76,19.76,19.73,19.73,84000.0,17.6669,17.6669,17.64,17.64,84000.0
2009-10-12 13:20:00,19.73,19.73,19.71,19.71,44600.0,17.64,17.64,17.6222,17.6222,44600.0
2009-10-12 13:30:00,19.71,19.71,19.68,19.7,222600.0,17.6222,17.6222,17.5953,17.6132,222600.0
2009-10-12 13:40:00,19.7,19.73,19.7,19.72,62400.0,17.6132,17.64,17.6132,17.6311,62400.0
2009-10-12 13:50:00,19.72,19.72,19.72,19.72,34200.0,17.6311,17.6311,17.6311,17.6311,34200.0
2009-10-12 14:00:00,19.72,19.72,19.68,19.69,108200.0,17.6311,17.6311,17.5953,17.6043,108200.0
2009-10-12 14:10:00,19.69,19.69,19.59,19.6,163800.0,17.6043,17.6043,17.5149,17.5238,163800.0
2009-10-12 14:20:00,19.6,19.6,19.52,19.53,203600.0,17.5238,17.5238,17.4523,17.4612,203600.0
2009-10-12 14:30:00,19.54,19.54,19.46,19.47,302000.0,17.4702,17.4702,17.3986,17.4076,302000.0
2009-10-12 14:40:00,19.49,19.55,19.48,19.54,176800.0,17.4255,17.4791,17.4165,17.4702,176800.0
2009-10-12 14:50:00,19.54,19.58,19.52,19.58,185000.0,17.4702,17.5059,17.4523,17.5059,185000.0
2009-10-12 15:00:00,19.58,19.61,19.57,19.6,144800.0,17.5059,17.5328,17.497,17.5238,144800.0
2009-10-12 15:10:00,19.6,19.62,19.59,19.59,100800.0,17.5238,17.5417,17.5149,17.5149,100800.0
2009-10-12 15:20:00,19.59,19.65,19.59,19.65,122400.0,17.5149,17.5685,17.5149,17.5685,122400.0
2009-10-12 15:30:00,19.66,19.67,19.61,19.61,249000.0,17.5775,17.5864,17.5328,17.5328,249000.0
2009-10-12 15:40:00,19.61,19.64,19.6,19.6,224400.0,17.5328,17.5596,17.5238,17.5238,224400.0
2009-10-12 15:50:00,19.6,19.65,19.6,19.63,297000.0,17.5238,17.5685,17.5238,17.5506,297000.0
2009-10-13 09:30:00,19.63,19.73,19.5,19.68,115400.0,17.5506,17.64,17.4344,17.5953,115400.0
2009-10-13 09:40:00,19.68,19.68,19.58,19.67,143600.0,17.5953,17.5953,17.5059,17.5864,143600.0
2009-10-13 09:50:00,19.66,19.7,19.63,19.67,94600.0,17.5775,17.6132,17.5506,17.5864,94600.0
2009-10-13 10:00:00,19.66,19.66,19.59,19.62,132200.0,17.5775,17.5775,17.5149,17.5417,132200.0
2009-10-13 10:10:00,19.62,19.66,19.59,19.62,97400.0,17.5417,17.5775,17.5149,17.5417,97400.0
2009-10-13 10:20:00,19.63,19.66,19.59,19.66,95800.0,17.5506,17.5775,17.5149,17.5775,95800.0
2009-10-13 10:30:00,19.66,19.7,19.65,19.68,248600.0,17.5775,17.6132,17.5685,17.5953,248600.0
2009-10-13 10:40:00,19.67,19.68,19.66,19.66,45200.0,17.5864,17.5953,17.5775,17.5775,45200.0
2009-10-13 10:50:00,19.66,19.66,19.61,19.63,61800.0,17.5775,17.5775,17.5328,17.5506,61800.0
2009-10-13 11:00:00,19.63,19.64,19.59,19.6,60800.0,17.5506,17.5596,17.5149,17.5238,60800.0
2009-10-13 11:10:00,19.6,19.61,19.59,19.59,27000.0,17.5238,17.5328,17.5149,17.5149,27000.0
2009-10-13 11:20:00,19.6,19.66,19.59,19.66,88200.0,17.5238,17.5775,17.5149,17.5775,88200.0
2009-10-13 11:30:00,19.67,19.76,19.66,19.75,241800.0,17.5864,17.6669,17.5775,17.6579,241800.0
2009-10-13 11:40:00,19.75,19.83,19.75,19.8,98600.0,17.6579,17.7295,17.6579,17.7026,98600.0
2009-10-13 11:50:00,19.81,19.85,19.81,19.84,86400.0,17.7116,17.7473,17.7116,17.7384,86400.0
2009-10-13 12:00:00,19.84,19.84,19.8,19.8,44400.0,17.7384,17.7384,17.7026,17.7026,44400.0
2009-10-13 12:10:00,19.8,19.81,19.77,19.77,46400.0,17.7026,17.7116,17.6758,17.6758,46400.0
2009-10-13 12:20:00,19.77,19.78,19.71,19.71,65600.0,17.6758,17.6848,17.6222,17.6222,65600.0
2009-10-13 12:30:00,19.71,19.71,19.67,19.68,82600.0,17.6222,17.6222,17.5864,17.5953,82600.0
2009-10-13 12:40:00,19.68,19.71,19.68,19.7,55600.0,17.5953,17.6222,17.5953,17.6132,55600.0
2009-10-13 12:50:00,19.69,19.71,19.68,19.7,41200.0,17.6043,17.6222,17.5953,17.6132,41200.0
2009-10-13 13:00:00,19.7,19.73,19.7,19.73,46800.0,17.6132,17.64,17.6132,17.64,46800.0
2009-10-13 13:10:00,19.73,19.75,19.72,19.74,106200.0,17.64,17.6579,17.6311,17.649,106200.0
2009-10-13 13:20:00,19.73,19.73,19.67,19.67,58400.0,17.64,17.64,17.5864,17.5864,58400.0
2009-10-13 13:30:00,19.67,19.7,19.67,19.67,50000.0,17.5864,17.6132,17.5864,17.5864,50000.0
2009-10-13 13:40:00,19.67,19.68,19.63,19.66,68000.0,17.5864,17.5953,17.5506,17.5775,68000.0
2009-10-13 13:50:00,19.65,19.68,19.63,19.67,54400.0,17.5685,17.5953,17.5506,17.5864,54400.0
2009-10-13 14:00:00,19.67,19.67,19.59,19.61,95800.0,17.5864,17.5864,17.5149,17.5328,95800.0
2009-10-13 14:10:00,19.61,19.65,19.6,19.6,63400.0,17.5328,17.5685,17.5238,17.5238,63400.0
2009-10-13 14:20:00,19.6,19.64,19.59,19.63,66000.0,17.5238,17.5596,17.5149,17.5506,66000.0
2009-10-13 14:30:00,19.63,19.65,19.61,19.61,65400.0,17.5506,17.5685,17.5328,17.5328,65400.0
2009-10-13 14:40:00,19.62,19.67,19.62,19.67,88400.0,17.5417,17.5864,17.5417,17.5864,88400.0
2009-10-13 14:50:00,19.67,19.67,19.59,19.6,97400.0,17.5864,17.5864,17.5149,17.5238,97400.0
2009-10-13 15:00:00,19.61,19.67,19.6,19.66,162800.0,17.5328,17.5864,17.5238,17.5775,162800.0
2009-10-13 15:10:00,19.65,19.72,19.65,19.7,115800.0,17.5685,17.6311,17.5685,17.6132,115800.0
2009-10-13 15:20:00,19.69,19.72,19.68,19.71,68000.0,17.6043,17.6311,17.5953,17.6222,68000.0
2009-10-13 15:30:00,19.7,19.73,19.7,19.71,260200.0,17.6132,17.64,17.6132,17.6222,260200.0
2009-10-13 15:40:00,19.71,19.75,19.71,19.75,234600.0,17.6222,17.6579,17.6222,17.6579,234600.0
2009-10-13 15:50:00,19.75,19.78,19.72,19.75,535600.0,17.6579,17.6848,17.6311,17.6579,535600.0
2009-10-14 09:30:00,19.9,19.93,19.82,19.87,254400.0,17.792,17.8189,17.7205,17.7652,254400.0
2009-10-14 09:40:00,19.86,19.95,19.8,19.81,229400.0,17.7563,17.8367,17.7026,17.7116,229400.0
2009-10-14 09:50:00,19.82,19.91,19.82,19.89,245200.0,17.7205,17.801,17.7205,17.7831,245200.0
2009-10-14 10:00:00,19.87,19.91,19.86,19.9,240600.0,17.7652,17.801,17.7563,17.792,240600.0
2009-10-14 10:10:00,19.9,19.92,19.88,19.89,264400.0,17.792,17.8099,17.7742,17.7831,264400.0
2009-10-14 10:20:00,19.9,19.9,19.84,19.84,232200.0,17.792,17.792,17.7384,17.7384,232200.0
2009-10-14 10:30:00,19.84,19.88,19.8,19.86,97400.0,17.7384,17.7742,17.7026,17.7563,97400.0
2009-10-14 10:40:00,19.86,19.88,19.83,19.83,119600.0,17.7563,17.7742,17.7295,17.7295,119600.0
2009-10-14 10:50:00,19.83,19.84,19.78,19.83,103800.0,17.7295,17.7384,17.6848,17.7295,103800.0
2009-10-14 11:00:00,19.84,19.86,19.83,19.84,97400.0,17.7384,17.7563,17.7295,17.7384,97400.0
2009-10-14 11:10:00,19.85,19.86,19.84,19.86,95600.0,17.7473,17.7563,17.7384,17.7563,95600.0
2009-10-14 11:20:00,19.86,19.86,19.85,19.86,139000.0,17.7563,17.7563,17.7473,17.7563,139000.0
2009-10-14 11:30:00,19.86,19.88,19.86,19.88,134600.0,17.7563,17.7742,17.7563,17.7742,134600.0
2009-10-14 11:40:00,19.87,19.89,19.87,19.88,160400.0,17.7652,17.7831,17.7652,17.7742,160400.0
2009-10-14 11:50:00,19.88,19.91,19.88,19.9,230400.0,17.7742,17.801,17.7742,17.792,230400.0
2009-10-14 12:00:00,19.9,19.9,19.84,19.87,176600.0,17.792,17.792,17.7384,17.7652,176600.0
2009-10-14 12:10:00,19.87,19.87,19.85,19.87,64400.0,17.7652,17.7652,17.7473,17.7652,64400.0
2009-10-14 12:20:00,19.87,19.88,19.85,19.85,106600.0,17.7652,17.7742,17.7473,17.7473,106600.0
2009-10-14 12:30:00,19.85,19.86,19.83,19.83,91400.0,17.7473,17.7563,17.7295,17.7295,91400.0
2009-10-14 12:40:00,19.84,19.87,19.83,19.84,112000.0,17.7384,17.7652,17.7295,17.7384,112000.0
2009-10-14 12:50:00,19.85,19.87,19.85,19.86,78400.0,17.7473,17.7652,17.7473,17.7563,78400.0
2009-10-14 13:00:00,19.86,19.87,19.84,19.86,98200.0,17.7563,17.7652,17.7384,17.7563,98200.0
2009-10-14 13:10:00,19.86,19.87,19.84,19.85,180200.0,17.7563,17.7652,17.7384,17.7473,180200.0
2009-10-14 13:20:00,19.85,19.85,19.83,19.83,93000.0,17.7473,17.7473,17.7295,17.7295,93000.0
2009-10-14 13:30:00,19.83,19.86,19.83,19.84,93800.0,17.7295,17.7563,17.7295,17.7384,93800.0
2009-10-14 13:40:00,19.84,19.86,19.84,19.85,76600.0,17.7384,17.7563,17.7384,17.7473,76600.0
2009-10-14 13:50:00,19.84,19.86,19.82,19.85,93000.0,17.7384,17.7563,17.7205,17.7473,93000.0
2009-10-14 14:00:00,19.85,19.86,19.83,19.86,177400.0,17.7473,17.7563,17.7295,17.7563,177400.0
2009-10-14 14:10:00,19.86,19.86,19.82,19.86,124600.0,17.7563,17.7563,17.7205,17.7563,124600.0
2009-10-14 14:20:00,19.86,19.86,19.82,19.83,155000.0,17.7563,17.7563,17.7205,17.7295,155000.0
2009-10-14 14:30:00,19.83,19.86,19.82,19.84,111600.0,17.7295,17.7563,17.7205,17.7384,111600.0
2009-10-14 14:40:00,19.84,19.86,19.8,19.85,111000.0,17.7384,17.7563,17.7026,17.7473,111000.0
2009-10-14 14:50:00,19.85,19.86,19.83,19.85,103800.0,17.7473,17.7563,17.7295,17.7473,103800.0
2009-10-14 15:00:00,19.85,19.88,19.85,19.88,174800.0,17.7473,17.7742,17.7473,17.7742,174800.0
2009-10-14 15:10:00,19.88,19.88,19.85,19.85,148800.0,17.7742,17.7742,17.7473,17.7473,148800.0
2009-10-14 15:20:00,19.85,19.89,19.85,19.88,344000.0,17.7473,17.7831,17.7473,17.7742,344000.0
2009-10-14 15:30:00,19.88,19.89,19.85,19.88,463800.0,17.7742,17.7831,17.7473,17.7742,463800.0
2009-10-14 15:40:00,19.88,19.88,19.83,19.85,279600.0,17.7742,17.7742,17.7295,17.7473,279600.0
2009-10-14 15:50:00,19.85,19.86,19.83,19.84,611000.0,17.7473,17.7563,17.7295,17.7384,611000.0
2009-10-15 09:30:00,19.75,19.85,19.75,19.81,206800.0,17.6579,17.7473,17.6579,17.7116,206800.0
2009-10-15 09:40:00,19.81,19.84,19.78,19.8,114200.0,17.7116,17.7384,17.6848,17.7026,114200.0
2009-10-15 09:50:00,19.81,19.84,19.79,19.84,66200.0,17.7116,17.7384,17.6937,17.7384,66200.0
2009-10-15 10:00:00,19.83,19.83,19.78,19.81,140400.0,17.7295,17.7295,17.6848,17.7116,140400.0
2009-10-15 10:10:00,19.8,19.81,19.73,19.77,65800.0,17.7026,17.7116,17.64,17.6758,65800.0
2009-10-15 10:20:00,19.77,19.78,19.74,19.75,93600.0,17.6758,17.6848,17.649,17.6579,93600.0
2009-10-15 10:30:00,19.75,19.8,19.75,19.77,145200.0,17.6579,17.7026,17.6579,17.6758,145200.0
2009-10-15 10:40:00,19.77,19.8,19.75,19.79,185800.0,17.6758,17.7026,17.6579,17.6937,185800.0
2009-10-15 10:50:00,19.79,19.8,19.78,19.79,119000.0,17.6937,17.7026,17.6848,17.6937,119000.0
2009-10-15 11:00:00,19.79,19.82,19.78,19.81,80400.0,17.6937,17.7205,17.6848,17.7116,80400.0
2009-10-15 11:10:00,19.8,19.83,19.75,19.75,154000.0,17.7026,17.7295,17.6579,17.6579,154000.0
2009-10-15 11:20:00,19.75,19.77,19.72,19.75,89200.0,17.6579,17.6758,17.6311,17.6579,89200.0
2009-10-15 11:30:00,19.75,19.81,19.75,19.81,58400.0,17.6579,17.7116,17.6579,17.7116,58400.0
2009-10-15 11:40:00,19.8,19.81,19.75,19.78,96600.0,17.7026,17.7116,17.6579,17.6848,96600.0
2009-10-15 11:50:00,19.79,19.88,19.78,19.87,427800.0,17.6937,17.7742,17.6848,17.7652,427800.0
2009-10-15 12:00:00,19.87,19.88,19.84,19.86,217600.0,17.7652,17.7742,17.7384,17.7563,217600.0
2009-10-15 12:10:00,19.85,19.9,19.85,19.9,221800.0,17.7473,17.792,17.7473,17.792,221800.0
2009-10-15 12:20:00,19.9,19.9,19.86,19.86,81800.0,17.792,17.792,17.7563,17.7563,81800.0
2009-10-15 12:30:00,19.86,19.88,19.86,19.86,69200.0,17.7563,17.7742,17.7563,17.7563,69200.0
2009-10-15 12:40:00,19.86,19.87,19.86,19.86,78600.0,17.7563,17.7652,17.7563,17.7563,78600.0
2009-10-15 12:50:00,19.86,19.88,19.86,19.86,74200.0,17.7563,17.7742,17.7563,17.7563,74200.0
2009-10-15 13:00:00,19.86,19.88,19.86,19.87,206800.0,17.7563,17.7742,17.7563,17.7652,206800.0
2009-10-15 13:10:00,19.86,19.87,19.86,19.86,30600.0,17.7563,17.7652,17.7563,17.7563,30600.0
2009-10-15 13:20:00,19.86,19.88,19.84,19.88,139400.0,17.7563,17.7742,17.7384,17.7742,139400.0
2009-10-15 13:30:00,19.88,19.88,19.86,19.87,71200.0,17.7742,17.7742,17.7563,17.7652,71200.0
2009-10-15 13:40:00,19.87,19.88,19.85,19.86,35200.0,17.7652,17.7742,17.7473,17.7563,35200.0
2009-10-15 13:50:00,19.86,19.86,19.84,19.86,38000.0,17.7563,17.7563,17.7384,17.7563,38000.0
2009-10-15 14:00:00,19.85,19.9,19.85,19.87,103200.0,17.7473,17.792,17.7473,17.7652,103200.0
2009-10-15 14:10:00,19.87,19.89,19.85,19.89,67600.0,17.7652,17.7831,17.7473,17.7831,67600.0
2009-10-15 14:20:00,19.89,19.89,19.85,19.85,134800.0,17.7831,17.7831,17.7473,17.7473,134800.0
2009-10-15 14:30:00,19.85,19.92,19.85,19.92,102400.0,17.7473,17.8099,17.7473,17.8099,102400.0
2009-10-15 14:40:00,19.92,19.97,19.92,19.97,84800.0,17.8099,17.8546,17.8099,17.8546,84800.0
2009-10-15 14:50:00,19.97,20.02,19.97,20.02,271600.0,17.8546,17.8993,17.8546,17.8993,271600.0
2009-10-15 15:00:00,20.02,20.06,20.01,20.06,229200.0,17.8993,17.9351,17.8904,17.9351,229200.0
2009-10-15 15:10:00,20.06,20.08,20.03,20.03,254800.0,17.9351,17.953,17.9083,17.9083,254800.0
2009-10-15 15:20:00,20.03,20.03,20.0,20.02,237200.0,17.9083,17.9083,17.8814,17.8993,237200.0
2009-10-15 15:30:00,20.02,20.05,20.0,20.04,210600.0,17.8993,17.9262,17.8814,17.9172,210600.0
2009-10-15 15:40:00,20.05,20.05,20.01,20.02,174800.0,17.9262,17.9262,17.8904,17.8993,174800.0
2009-10-15 15:50:00,20.03,20.07,20.0,20.07,551600.0,17.9083,17.944,17.8814,17.944,551600.0
2009-10-16 09:30:00,19.99,20.04,19.82,19.84,571200.0,17.8725,17.9172,17.7205,17.7384,571200.0
2009-10-16 09:40:00,19.85,19.86,19.67,19.73,183200.0,17.7473,17.7563,17.5864,17.64,183200.0
2009-10-16 09:50:00,19.73,19.79,19.61,19.61,147600.0,17.64,17.6937,17.5328,17.5328,147600.0
2009-10-16 10:00:00,19.61,19.81,19.47,19.48,345000.0,17.5328,17.7116,17.4076,17.4165,345000.0
2009-10-16 10:10:00,19.48,19.51,19.41,19.47,172600.0,17.4165,17.4434,17.3539,17.4076,172600.0
2009-10-16 10:20:00,19.47,19.55,19.47,19.5,217800.0,17.4076,17.4791,17.4076,17.4344,217800.0
2009-10-16 10:30:00,19.5,19.54,19.45,19.53,158800.0,17.4344,17.4702,17.3897,17.4612,158800.0
2009-10-16 10:40:00,19.54,19.61,19.5,19.58,262000.0,17.4702,17.5328,17.4344,17.5059,262000.0
2009-10-16 10:50:00,19.59,19.6,19.54,19.58,140800.0,17.5149,17.5238,17.4702,17.5059,140800.0
2009-10-16 11:00:00,19.58,19.58,19.52,19.54,98600.0,17.5059,17.5059,17.4523,17.4702,98600.0
2009-10-16 11:10:00,19.54,19.59,19.52,19.59,79000.0,17.4702,17.5149,17.4523,17.5149,79000.0
2009-10-16 11:20:00,19.59,19.61,19.53,19.55,98000.0,17.5149,17.5328,17.4612,17.4791,98000.0
2009-10-16 11:30:00,19.56,19.56,19.49,19.51,129600.0,17.4881,17.4881,17.4255,17.4434,129600.0
2009-10-16 11:40:00,19.52,19.53,19.49,19.52,92600.0,17.4523,17.4612,17.4255,17.4523,92600.0
2009-10-16 11:50:00,19.52,19.55,19.5,19.54,90200.0,17.4523,17.4791,17.4344,17.4702,90200.0
2009-10-16 12:00:00,19.54,19.58,19.54,19.58,61400.0,17.4702,17.5059,17.4702,17.5059,61400.0
2009-10-16 12:10:00,19.58,19.61,19.58,19.61,84200.0,17.5059,17.5328,17.5059,17.5328,84200.0
2009-10-16 12:20:00,19.61,19.63,19.59,19.59,86000.0,17.5328,17.5506,17.5149,17.5149,86000.0
2009-10-16 12:30:00,19.6,19.61,19.57,19.57,46200.0,17.5238,17.5328,17.497,17.497,46200.0
2009-10-16 12:40:00,19.56,19.59,19.54,19.57,75800.0,17.4881,17.5149,17.4702,17.497,75800.0
2009-10-16 12:50:00,19.58,19.62,19.57,19.6,65000.0,17.5059,17.5417,17.497,17.5238,65000.0
2009-10-16 13:00:00,19.61,19.61,19.55,19.61,98800.0,17.5328,17.5328,17.4791,17.5328,98800.0
2009-10-16 13:10:00,19.61,19.72,19.6,19.72,285600.0,17.5328,17.6311,17.5238,17.6311,285600.0
2009-10-16 13:20:00,19.72,19.78,19.7,19.78,156200.0,17.6311,17.6848,17.6132,17.6848,156200.0
2009-10-16 13:30:00,19.78,19.84,19.78,19.81,227200.0,17.6848,17.7384,17.6848,17.7116,227200.0
2009-10-16 13:40:00,19.81,19.82,19.77,19.81,170400.0,17.7116,17.7205,17.6758,17.7116,170400.0
2009-10-16 13:50:00,19.81,19.84,19.8,19.82,168400.0,17.7116,17.7384,17.7026,17.7205,168400.0
2009-10-16 14:00:00,19.82,19.82,19.75,19.75,170200.0,17.7205,17.7205,17.6579,17.6579,170200.0
2009-10-16 14:10:00,19.75,19.76,19.73,19.74,109600.0,17.6579,17.6669,17.64,17.649,109600.0
2009-10-16 14:20:00,19.75,19.78,19.74,19.77,131000.0,17.6579,17.6848,17.649,17.6758,131000.0
2009-10-16 14:30:00,19.77,19.79,19.75,19.75,96400.0,17.6758,17.6937,17.6579,17.6579,96400.0
2009-10-16 14:40:00,19.75,19.75,19.72,19.75,120400.0,17.6579,17.6579,17.6311,17.6579,120400.0
2009-10-16 14:50:00,19.75,19.75,19.7,19.73,105800.0,17.6579,17.6579,17.6132,17.64,105800.0
2009-10-16 15:00:00,19.73,19.76,19.73,19.74,149800.0,17.64,17.6669,17.64,17.649,149800.0
2009-10-16 15:10:00,19.75,19.78,19.72,19.74,165600.0,17.6579,17.6848,17.6311,17.649,165600.0
2009-10-16 15:20:00,19.74,19.77,19.73,19.77,185200.0,17.649,17.6758,17.64,17.6758,185200.0
2009-10-16 15:30:00,19.78,19.79,19.74,19.78,185200.0,17.6848,17.6937,17.649,17.6848,185200.0
2009-10-16 15:40:00,19.77,19.79,19.73,19.74,212800.0,17.6758,17.6937,17.64,17.649,212800.0
2009-10-16 15:50:00,19.75,19.75,19.68,19.71,618600.0,17.6579,17.6579,17.5953,17.6222,618600.0
2009-10-19 09:30:00,19.78,19.98,19.43,19.94,339000.0,17.6848,17.8636,17.3718,17.8278,339000.0
2009-10-19 09:40:00,19.94,19.99,19.88,19.93,119800.0,17.8278,17.8725,17.7742,17.8189,119800.0
2009-10-19 09:50:00,19.93,19.93,19.84,19.86,147600.0,17.8189,17.8189,17.7384,17.7563,147600.0
2009-10-19 10:00:00,19.85,19.93,19.85,19.93,153000.0,17.7473,17.8189,17.7473,17.8189,153000.0
2009-10-19 10:10:00,19.93,20.0,19.92,19.93,187200.0,17.8189,17.8814,17.8099,17.8189,187200.0
2009-10-19 10:20:00,19.93,20.0,19.93,19.99,135000.0,17.8189,17.8814,17.8189,17.8725,135000.0
2009-10-19 10:30:00,19.99,20.04,19.97,20.0,206000.0,17.8725,17.9172,17.8546,17.8814,206000.0
2009-10-19 10:40:00,20.0,20.06,20.0,20.04,161600.0,17.8814,17.9351,17.8814,17.9172,161600.0
2009-10-19 10:50:00,20.04,20.09,20.04,20.09,155600.0,17.9172,17.9619,17.9172,17.9619,155600.0
2009-10-19 11:00:00,20.08,20.11,20.06,20.11,148000.0,17.953,17.9798,17.9351,17.9798,148000.0
2009-10-19 11:10:00,20.11,20.17,20.11,20.16,125600.0,17.9798,18.0334,17.9798,18.0245,125600.0
2009-10-19 11:20:00,20.16,20.22,20.11,20.21,122200.0,18.0245,18.0781,17.9798,18.0692,122200.0
2009-10-19 11:30:00,20.21,20.25,20.21,20.25,158600.0,18.0692,18.105,18.0692,18.105,158600.0
2009-10-19 11:40:00,20.25,20.28,20.21,20.21,166400.0,18.105,18.1318,18.0692,18.0692,166400.0
2009-10-19 11:50:00,20.22,20.25,20.21,20.23,101600.0,18.0781,18.105,18.0692,18.0871,101600.0
2009-10-19 12:00:00,20.22,20.25,20.2,20.25,132600.0,18.0781,18.105,18.0603,18.105,132600.0
2009-10-19 12:10:00,20.24,20.28,20.22,20.25,423000.0,18.096,18.1318,18.0781,18.105,423000.0
2009-10-19 12:20:00,20.25,20.27,20.23,20.24,117000.0,18.105,18.1228,18.0871,18.096,117000.0
2009-10-19 12:30:00,20.24,20.25,20.23,20.25,73000.0,18.096,18.105,18.0871,18.105,73000.0
2009-10-19 12:40:00,20.25,20.32,20.25,20.32,147000.0,18.105,18.1675,18.105,18.1675,147000.0
2009-10-19 12:50:00,20.32,20.32,20.3,20.31,102000.0,18.1675,18.1675,18.1497,18.1586,102000.0
2009-10-19 13:00:00,20.31,20.32,20.28,20.32,104200.0,18.1586,18.1675,18.1318,18.1675,104200.0
2009-10-19 13:10:00,20.32,20.32,20.27,20.31,201800.0,18.1675,18.1675,18.1228,18.1586,201800.0
2009-10-19 13:20:00,20.31,20.36,20.31,20.34,198200.0,18.1586,18.2033,18.1586,18.1854,198200.0
2009-10-19 13:30:00,20.34,20.4,20.34,20.37,225200.0,18.1854,18.2391,18.1854,18.2123,225200.0
2009-10-19 13:40:00,20.38,20.38,20.33,20.35,194600.0,18.2212,18.2212,18.1765,18.1944,194600.0
2009-10-19 13:50:00,20.34,20.34,20.32,20.32,353600.0,18.1854,18.1854,18.1675,18.1675,353600.0
2009-10-19 14:00:00,20.32,20.32,20.29,20.3,116200.0,18.1675,18.1675,18.1407,18.1497,116200.0
2009-10-19 14:10:00,20.3,20.32,20.29,20.31,105800.0,18.1497,18.1675,18.1407,18.1586,105800.0
2009-10-19 14:20:00,20.3,20.32,20.29,20.31,105400.0,18.1497,18.1675,18.1407,18.1586,105400.0
2009-10-19 14:30:00,20.31,20.31,20.27,20.28,184600.0,18.1586,18.1586,18.1228,18.1318,184600.0
2009-10-19 14:40:00,20.28,20.29,20.26,20.27,480200.0,18.1318,18.1407,18.1139,18.1228,480200.0
2009-10-19 14:50:00,20.27,20.28,20.23,20.24,378600.0,18.1228,18.1318,18.0871,18.096,378600.0
2009-10-19 15:00:00,20.24,20.25,20.2,20.2,247000.0,18.096,18.105,18.0603,18.0603,247000.0
2009-10-19 15:10:00,20.2,20.23,20.17,20.18,279000.0,18.0603,18.0871,18.0334,18.0424,279000.0
2009-10-19 15:20:00,20.18,20.18,20.11,20.18,321400.0,18.0424,18.0424,17.9798,18.0424,321400.0
2009-10-19 15:30:00,20.17,20.18,20.17,20.18,189400.0,18.0334,18.0424,18.0334,18.0424,189400.0
2009-10-19 15:40:00,20.18,20.18,20.16,20.18,322600.0,18.0424,18.0424,18.0245,18.0424,322600.0
2009-10-19 15:50:00,20.18,20.21,20.17,20.2,688800.0,18.0424,18.0692,18.0334,18.0603,688800.0
2009-10-20 09:30:00,20.46,20.5,20.08,20.09,498200.0,18.2927,18.3285,17.953,17.9619,498200.0
2009-10-20 09:40:00,20.09,20.31,20.09,20.3,228400.0,17.9619,18.1586,17.9619,18.1497,228400.0
2009-10-20 09:50:00,20.31,20.31,20.25,20.3,143400.0,18.1586,18.1586,18.105,18.1497,143400.0
2009-10-20 10:00:00,20.3,20.38,20.3,20.31,174600.0,18.1497,18.2212,18.1497,18.1586,174600.0
2009-10-20 10:10:00,20.31,20.31,20.23,20.25,260000.0,18.1586,18.1586,18.0871,18.105,260000.0
2009-10-20 10:20:00,20.24,20.32,20.24,20.29,120400.0,18.096,18.1675,18.096,18.1407,120400.0
2009-10-20 10:30:00,20.29,20.38,20.29,20.37,135200.0,18.1407,18.2212,18.1407,18.2123,135200.0
2009-10-20 10:40:00,20.37,20.37,20.3,20.35,199800.0,18.2123,18.2123,18.1497,18.1944,199800.0
2009-10-20 10:50:00,20.34,20.41,20.34,20.39,154800.0,18.1854,18.248,18.1854,18.2301,154800.0
2009-10-20 11:00:00,20.39,20.4,20.32,20.34,83800.0,18.2301,18.2391,18.1675,18.1854,83800.0
2009-10-20 11:10:00,20.34,20.4,20.31,20.4,152000.0,18.1854,18.2391,18.1586,18.2391,152000.0
2009-10-20 11:20:00,20.4,20.47,20.38,20.46,375000.0,18.2391,18.3017,18.2212,18.2927,375000.0
2009-10-20 11:30:00,20.45,20.47,20.4,20.42,356200.0,18.2838,18.3017,18.2391,18.257,356200.0
2009-10-20 11:40:00,20.42,20.45,20.36,20.39,276000.0,18.257,18.2838,18.2033,18.2301,276000.0
2009-10-20 11:50:00,20.39,20.41,20.38,20.38,143200.0,18.2301,18.248,18.2212,18.2212,143200.0
2009-10-20 12:00:00,20.38,20.38,20.35,20.36,184800.0,18.2212,18.2212,18.1944,18.2033,184800.0
2009-10-20 12:10:00,20.36,20.39,20.34,20.38,113400.0,18.2033,18.2301,18.1854,18.2212,113400.0
2009-10-20 12:20:00,20.37,20.4,20.37,20.38,109600.0,18.2123,18.2391,18.2123,18.2212,109600.0
2009-10-20 12:30:00,20.38,20.39,20.36,20.37,360800.0,18.2212,18.2301,18.2033,18.2123,360800.0
2009-10-20 12:40:00,20.36,20.42,20.35,20.41,174400.0,18.2033,18.257,18.1944,18.248,174400.0
2009-10-20 12:50:00,20.41,20.44,20.4,20.42,217000.0,18.248,18.2748,18.2391,18.257,217000.0
2009-10-20 13:00:00,20.43,20.43,20.39,20.39,136400.0,18.2659,18.2659,18.2301,18.2301,136400.0
2009-10-20 13:10:00,20.39,20.42,20.38,20.39,55200.0,18.2301,18.257,18.2212,18.2301,55200.0
2009-10-20 13:20:00,20.39,20.4,20.37,20.4,80800.0,18.2301,18.2391,18.2123,18.2391,80800.0
2009-10-20 13:30:00,20.4,20.43,20.39,20.42,164000.0,18.2391,18.2659,18.2301,18.257,164000.0
2009-10-20 13:40:00,20.42,20.43,20.41,20.42,125800.0,18.257,18.2659,18.248,18.257,125800.0
2009-10-20 13:50:00,20.41,20.42,20.36,20.36,105200.0,18.248,18.257,18.2033,18.2033,105200.0
2009-10-20 14:00:00,20.37,20.43,20.36,20.43,123200.0,18.2123,18.2659,18.2033,18.2659,123200.0
2009-10-20 14:10:00,20.42,20.46,20.42,20.46,142800.0,18.257,18.2927,18.257,18.2927,142800.0
2009-10-20 14:20:00,20.46,20.47,20.41,20.42,115400.0,18.2927,18.3017,18.248,18.257,115400.0
2009-10-20 14:30:00,20.42,20.49,20.4,20.48,160200.0,18.257,18.3195,18.2391,18.3106,160200.0
2009-10-20 14:40:00,20.48,20.49,20.46,20.48,124800.0,18.3106,18.3195,18.2927,18.3106,124800.0
2009-10-20 14:50:00,20.48,20.49,20.46,20.48,151800.0,18.3106,18.3195,18.2927,18.3106,151800.0
2009-10-20 15:00:00,20.48,20.48,20.45,20.45,151600.0,18.3106,18.3106,18.2838,18.2838,151600.0
2009-10-20 15:10:00,20.45,20.47,20.43,20.46,151400.0,18.2838,18.3017,18.2659,18.2927,151400.0
2009-10-20 15:20:00,20.46,20.48,20.43,20.48,194200.0,18.2927,18.3106,18.2659,18.3106,194200.0
2009-10-20 15:30:00,20.48,20.54,20.47,20.54,369200.0,18.3106,18.3642,18.3017,18.3642,369200.0
2009-10-20 15:40:00,20.54,20.59,20.54,20.58,578000.0,18.3642,18.4089,18.3642,18.4,578000.0
2009-10-20 15:50:00,20.58,20.6,20.56,20.58,784800.0,18.4,18.4179,18.3821,18.4,784800.0
2009-10-21 09:30:00,20.53,20.58,20.4,20.53,247400.0,18.3553,18.4,18.2391,18.3553,247400.0
2009-10-21 09:40:00,20.54,20.58,20.45,20.48,239600.0,18.3642,18.4,18.2838,18.3106,239600.0
2009-10-21 09:50:00,20.48,20.59,20.45,20.58,248200.0,18.3106,18.4089,18.2838,18.4,248200.0
2009-10-21 10:00:00,20.58,20.68,20.57,20.65,245800.0,18.4,18.4894,18.3911,18.4626,245800.0
2009-10-21 10:10:00,20.64,20.7,20.61,20.66,247600.0,18.4537,18.5073,18.4268,18.4715,247600.0
2009-10-21 10:20:00,20.66,20.72,20.65,20.71,98800.0,18.4715,18.5252,18.4626,18.5162,98800.0
2009-10-21 10:30:00,20.71,20.72,20.67,20.7,106800.0,18.5162,18.5252,18.4805,18.5073,106800.0
2009-10-21 10:40:00,20.7,20.75,20.69,20.72,123200.0,18.5073,18.552,18.4984,18.5252,123200.0
2009-10-21 10:50:00,20.72,20.74,20.7,20.74,102600.0,18.5252,18.5431,18.5073,18.5431,102600.0
2009-10-21 11:00:00,20.74,20.75,20.72,20.73,142000.0,18.5431,18.552,18.5252,18.5341,142000.0
2009-10-21 11:10:00,20.73,20.74,20.66,20.68,166000.0,18.5341,18.5431,18.4715,18.4894,166000.0
2009-10-21 11:20:00,20.68,20.73,20.68,20.72,159400.0,18.4894,18.5341,18.4894,18.5252,159400.0
2009-10-21 11:30:00,20.72,20.72,20.68,20.72,132000.0,18.5252,18.5252,18.4894,18.5252,132000.0
2009-10-21 11:40:00,20.71,20.75,20.69,20.69,284600.0,18.5162,18.552,18.4984,18.4984,284600.0
2009-10-21 11:50:00,20.69,20.74,20.65,20.74,205600.0,18.4984,18.5431,18.4626,18.5431,205600.0
2009-10-21 12:00:00,20.74,20.79,20.73,20.77,202200.0,18.5431,18.5878,18.5341,18.5699,202200.0
2009-10-21 12:10:00,20.77,20.77,20.7,20.75,163600.0,18.5699,18.5699,18.5073,18.552,163600.0
2009-10-21 12:20:00,20.75,20.8,20.75,20.8,98400.0,18.552,18.5967,18.552,18.5967,98400.0
2009-10-21 12:30:00,20.8,20.81,20.76,20.76,101800.0,18.5967,18.6056,18.5609,18.5609,101800.0
2009-10-21 12:40:00,20.77,20.79,20.75,20.79,80200.0,18.5699,18.5878,18.552,18.5878,80200.0
2009-10-21 12:50:00,20.79,20.79,20.77,20.77,49800.0,18.5878,18.5878,18.5699,18.5699,49800.0
2009-10-21 13:00:00,20.77,20.77,20.75,20.75,69000.0,18.5699,18.5699,18.552,18.552,69000.0
2009-10-21 13:10:00,20.75,20.77,20.74,20.77,94800.0,18.552,18.5699,18.5431,18.5699,94800.0
2009-10-21 13:20:00,20.77,20.77,20.74,20.75,90000.0,18.5699,18.5699,18.5431,18.552,90000.0
2009-10-21 13:30:00,20.75,20.77,20.72,20.76,142800.0,18.552,18.5699,18.5252,18.5609,142800.0
2009-10-21 13:40:00,20.76,20.78,20.75,20.78,38800.0,18.5609,18.5788,18.552,18.5788,38800.0
2009-10-21 13:50:00,20.78,20.83,20.78,20.83,106000.0,18.5788,18.6235,18.5788,18.6235,106000.0
2009-10-21 14:00:00,20.83,20.83,20.78,20.82,126400.0,18.6235,18.6235,18.5788,18.6146,126400.0
2009-10-21 14:10:00,20.82,20.82,20.78,20.78,162400.0,18.6146,18.6146,18.5788,18.5788,162400.0
2009-10-21 14:20:00,20.78,20.81,20.75,20.79,84000.0,18.5788,18.6056,18.552,18.5878,84000.0
2009-10-21 14:30:00,20.79,20.8,20.74,20.74,108800.0,18.5878,18.5967,18.5431,18.5431,108800.0
2009-10-21 14:40:00,20.74,20.8,20.74,20.79,107200.0,18.5431,18.5967,18.5431,18.5878,107200.0
2009-10-21 14:50:00,20.78,20.81,20.77,20.8,83600.0,18.5788,18.6056,18.5699,18.5967,83600.0
2009-10-21 15:00:00,20.79,20.8,20.78,20.78,90200.0,18.5878,18.5967,18.5788,18.5788,90200.0
2009-10-21 15:10:00,20.78,20.8,20.74,20.75,163400.0,18.5788,18.5967,18.5431,18.552,163400.0
2009-10-21 15:20:00,20.75,20.76,20.63,20.63,368000.0,18.552,18.5609,18.4447,18.4447,368000.0
2009-10-21 15:30:00,20.63,20.65,20.5,20.54,500800.0,18.4447,18.4626,18.3285,18.3642,500800.0
2009-10-21 15:40:00,20.54,20.55,20.45,20.46,285400.0,18.3642,18.3732,18.2838,18.2927,285400.0
2009-10-21 15:50:00,20.46,20.49,20.42,20.46,546000.0,18.2927,18.3195,18.257,18.2927,546000.0
2009-10-22 09:30:00,20.64,20.68,20.43,20.43,245600.0,18.4537,18.4894,18.2659,18.2659,245600.0
2009-10-22 09:40:00,20.43,20.45,20.18,20.18,247200.0,18.2659,18.2838,18.0424,18.0424,247200.0
2009-10-22 09:50:00,20.18,20.23,20.1,20.15,159000.0,18.0424,18.0871,17.9709,18.0156,159000.0
2009-10-22 10:00:00,20.14,20.16,20.06,20.15,135000.0,18.0066,18.0245,17.9351,18.0156,135000.0
2009-10-22 10:10:00,20.15,20.15,20.07,20.07,82000.0,18.0156,18.0156,17.944,17.944,82000.0
2009-10-22 10:20:00,20.07,20.17,20.07,20.11,106400.0,17.944,18.0334,17.944,17.9798,106400.0
2009-10-22 10:30:00,20.11,20.2,20.11,20.18,107200.0,17.9798,18.0603,17.9798,18.0424,107200.0
2009-10-22 10:40:00,20.18,20.27,20.18,20.25,107000.0,18.0424,18.1228,18.0424,18.105,107000.0
2009-10-22 10:50:00,20.24,20.33,20.24,20.32,110000.0,18.096,18.1765,18.096,18.1675,110000.0
2009-10-22 11:00:00,20.32,20.33,20.25,20.25,148200.0,18.1675,18.1765,18.105,18.105,148200.0
2009-10-22 11:10:00,20.25,20.25,20.21,20.21,97800.0,18.105,18.105,18.0692,18.0692,97800.0
2009-10-22 11:20:00,20.21,20.21,20.18,20.2,123200.0,18.0692,18.0692,18.0424,18.0603,123200.0
2009-10-22 11:30:00,20.2,20.2,20.19,20.2,71200.0,18.0603,18.0603,18.0513,18.0603,71200.0
2009-10-22 11:40:00,20.2,20.25,20.2,20.24,62800.0,18.0603,18.105,18.0603,18.096,62800.0
2009-10-22 11:50:00,20.25,20.25,20.2,20.22,101000.0,18.105,18.105,18.0603,18.0781,101000.0
2009-10-22 12:00:00,20.22,20.25,20.21,20.25,114800.0,18.0781,18.105,18.0692,18.105,114800.0
2009-10-22 12:10:00,20.25,20.26,20.25,20.26,40200.0,18.105,18.1139,18.105,18.1139,40200.0
2009-10-22 12:20:00,20.26,20.26,20.25,20.26,147600.0,18.1139,18.1139,18.105,18.1139,147600.0
2009-10-22 12:30:00,20.27,20.3,20.25,20.25,153000.0,18.1228,18.1497,18.105,18.105,153000.0
2009-10-22 12:40:00,20.25,20.27,20.25,20.25,104600.0,18.105,18.1228,18.105,18.105,104600.0
2009-10-22 12:50:00,20.25,20.43,20.25,20.42,694800.0,18.105,18.2659,18.105,18.257,694800.0
2009-10-22 13:00:00,20.42,20.5,20.42,20.5,206400.0,18.257,18.3285,18.257,18.3285,206400.0
2009-10-22 13:10:00,20.49,20.5,20.45,20.46,122800.0,18.3195,18.3285,18.2838,18.2927,122800.0
2009-10-22 13:20:00,20.45,20.46,20.43,20.44,126800.0,18.2838,18.2927,18.2659,18.2748,126800.0
2009-10-22 13:30:00,20.44,20.46,20.41,20.45,173800.0,18.2748,18.2927,18.248,18.2838,173800.0
2009-10-22 13:40:00,20.45,20.46,20.43,20.43,137400.0,18.2838,18.2927,18.2659,18.2659,137400.0
2009-10-22 13:50:00,20.43,20.45,20.42,20.42,175200.0,18.2659,18.2838,18.257,18.257,175200.0
2009-10-22 14:00:00,20.43,20.47,20.41,20.46,172200.0,18.2659,18.3017,18.248,18.2927,172200.0
2009-10-22 14:10:00,20.47,20.53,20.46,20.52,154400.0,18.3017,18.3553,18.2927,18.3464,154400.0
2009-10-22 14:20:00,20.52,20.56,20.49,20.5,288400.0,18.3464,18.3821,18.3195,18.3285,288400.0
2009-10-22 14:30:00,20.5,20.52,20.49,20.49,215200.0,18.3285,18.3464,18.3195,18.3195,215200.0
2009-10-22 14:40:00,20.49,20.49,20.43,20.43,139000.0,18.3195,18.3195,18.2659,18.2659,139000.0
2009-10-22 14:50:00,20.43,20.44,20.43,20.44,114200.0,18.2659,18.2748,18.2659,18.2748,114200.0
2009-10-22 15:00:00,20.44,20.47,20.43,20.47,129000.0,18.2748,18.3017,18.2659,18.3017,129000.0
2009-10-22 15:10:00,20.47,20.5,20.47,20.5,290800.0,18.3017,18.3285,18.3017,18.3285,290800.0
2009-10-22 15:20:00,20.5,20.5,20.49,20.5,204200.0,18.3285,18.3285,18.3195,18.3285,204200.0
2009-10-22 15:30:00,20.5,20.52,20.49,20.49,201400.0,18.3285,18.3464,18.3195,18.3195,201400.0
2009-10-22 15:40:00,20.5,20.5,20.48,20.48,174400.0,18.3285,18.3285,18.3106,18.3106,174400.0
2009-10-22 15:50:00,20.48,20.5,20.42,20.43,654200.0,18.3106,18.3285,18.257,18.2659,654200.0
2009-10-23 09:30:00,20.2,20.56,20.2,20.52,461200.0,18.0603,18.3821,18.0603,18.3464,461200.0
2009-10-23 09:40:00,20.52,20.53,20.42,20.51,175800.0,18.3464,18.3553,18.257,18.3374,175800.0
2009-10-23 09:50:00,20.5,20.57,20.47,20.54,106000.0,18.3285,18.3911,18.3017,18.3642,106000.0
2009-10-23 10:00:00,20.56,20.63,20.38,20.41,224800.0,18.3821,18.4447,18.2212,18.248,224800.0
2009-10-23 10:10:00,20.41,20.49,20.36,20.49,125800.0,18.248,18.3195,18.2033,18.3195,125800.0
2009-10-23 10:20:00,20.49,20.52,20.43,20.48,105600.0,18.3195,18.3464,18.2659,18.3106,105600.0
2009-10-23 10:30:00,20.48,20.49,20.4,20.49,150000.0,18.3106,18.3195,18.2391,18.3195,150000.0
2009-10-23 10:40:00,20.49,20.49,20.42,20.47,98800.0,18.3195,18.3195,18.257,18.3017,98800.0
2009-10-23 10:50:00,20.47,20.47,20.34,20.36,108000.0,18.3017,18.3017,18.1854,18.2033,108000.0
2009-10-23 11:00:00,20.35,20.43,20.35,20.43,66000.0,18.1944,18.2659,18.1944,18.2659,66000.0
2009-10-23 11:10:00,20.43,20.43,20.32,20.33,84000.0,18.2659,18.2659,18.1675,18.1765,84000.0
2009-10-23 11:20:00,20.34,20.37,20.33,20.36,56000.0,18.1854,18.2123,18.1765,18.2033,56000.0
2009-10-23 11:30:00,20.36,20.4,20.34,20.38,69200.0,18.2033,18.2391,18.1854,18.2212,69200.0
2009-10-23 11:40:00,20.38,20.41,20.37,20.38,43000.0,18.2212,18.248,18.2123,18.2212,43000.0
2009-10-23 11:50:00,20.38,20.42,20.36,20.4,57000.0,18.2212,18.257,18.2033,18.2391,57000.0
2009-10-23 12:00:00,20.4,20.46,20.4,20.42,77200.0,18.2391,18.2927,18.2391,18.257,77200.0
2009-10-23 12:10:00,20.42,20.42,20.36,20.38,62400.0,18.257,18.257,18.2033,18.2212,62400.0
2009-10-23 12:20:00,20.38,20.38,20.36,20.37,59200.0,18.2212,18.2212,18.2033,18.2123,59200.0
2009-10-23 12:30:00,20.37,20.41,20.36,20.4,30200.0,18.2123,18.248,18.2033,18.2391,30200.0
2009-10-23 12:40:00,20.41,20.43,20.4,20.43,36400.0,18.248,18.2659,18.2391,18.2659,36400.0
2009-10-23 12:50:00,20.43,20.43,20.38,20.38,79800.0,18.2659,18.2659,18.2212,18.2212,79800.0
2009-10-23 13:00:00,20.38,20.38,20.36,20.38,60200.0,18.2212,18.2212,18.2033,18.2212,60200.0
2009-10-23 13:10:00,20.38,20.42,20.38,20.39,44400.0,18.2212,18.257,18.2212,18.2301,44400.0
2009-10-23 13:20:00,20.39,20.39,20.33,20.34,50800.0,18.2301,18.2301,18.1765,18.1854,50800.0
2009-10-23 13:30:00,20.34,20.34,20.26,20.31,125000.0,18.1854,18.1854,18.1139,18.1586,125000.0
2009-10-23 13:40:00,20.31,20.35,20.3,20.32,46200.0,18.1586,18.1944,18.1497,18.1675,46200.0
2009-10-23 13:50:00,20.33,20.36,20.32,20.32,45200.0,18.1765,18.2033,18.1675,18.1675,45200.0
2009-10-23 14:00:00,20.32,20.32,20.26,20.3,76400.0,18.1675,18.1675,18.1139,18.1497,76400.0
2009-10-23 14:10:00,20.31,20.36,20.31,20.35,58400.0,18.1586,18.2033,18.1586,18.1944,58400.0
2009-10-23 14:20:00,20.35,20.38,20.32,20.32,132800.0,18.1944,18.2212,18.1675,18.1675,132800.0
2009-10-23 14:30:00,20.33,20.33,20.29,20.3,97600.0,18.1765,18.1765,18.1407,18.1497,97600.0
2009-10-23 14:40:00,20.3,20.31,20.28,20.3,122600.0,18.1497,18.1586,18.1318,18.1497,122600.0
2009-10-23 14:50:00,20.3,20.3,20.27,20.28,100600.0,18.1497,18.1497,18.1228,18.1318,100600.0
2009-10-23 15:00:00,20.28,20.29,20.25,20.28,201800.0,18.1318,18.1407,18.105,18.1318,201800.0
2009-10-23 15:10:00,20.28,20.35,20.28,20.34,113600.0,18.1318,18.1944,18.1318,18.1854,113600.0
2009-10-23 15:20:00,20.33,20.34,20.28,20.3,88800.0,18.1765,18.1854,18.1318,18.1497,88800.0
2009-10-23 15:30:00,20.3,20.31,20.25,20.26,287400.0,18.1497,18.1586,18.105,18.1139,287400.0
2009-10-23 15:40:00,20.26,20.28,20.25,20.28,217800.0,18.1139,18.1318,18.105,18.1318,217800.0
2009-10-23 15:50:00,20.28,20.32,20.25,20.25,620800.0,18.1318,18.1675,18.105,18.105,620800.0
2009-10-26 09:30:00,20.28,20.49,20.28,20.41,368400.0,18.1318,18.3195,18.1318,18.248,368400.0
2009-10-26 09:40:00,20.41,20.46,20.35,20.4,252400.0,18.248,18.2927,18.1944,18.2391,252400.0
2009-10-26 09:50:00,20.39,20.48,20.38,20.48,139600.0,18.2301,18.3106,18.2212,18.3106,139600.0
2009-10-26 10:00:00,20.49,20.6,20.49,20.6,188200.0,18.3195,18.4179,18.3195,18.4179,188200.0
2009-10-26 10:10:00,20.59,20.65,20.58,20.62,135000.0,18.4089,18.4626,18.4,18.4358,135000.0
2009-10-26 10:20:00,20.62,20.65,20.58,20.59,144400.0,18.4358,18.4626,18.4,18.4089,144400.0
2009-10-26 10:30:00,20.6,20.61,20.53,20.53,110600.0,18.4179,18.4268,18.3553,18.3553,110600.0
2009-10-26 10:40:00,20.53,20.59,20.52,20.59,120000.0,18.3553,18.4089,18.3464,18.4089,120000.0
2009-10-26 10:50:00,20.59,20.61,20.54,20.58,118200.0,18.4089,18.4268,18.3642,18.4,118200.0
2009-10-26 11:00:00,20.57,20.66,20.55,20.65,196200.0,18.3911,18.4715,18.3732,18.4626,196200.0
2009-10-26 11:10:00,20.65,20.68,20.55,20.57,179000.0,18.4626,18.4894,18.3732,18.3911,179000.0
2009-10-26 11:20:00,20.57,20.61,20.55,20.55,139800.0,18.3911,18.4268,18.3732,18.3732,139800.0
2009-10-26 11:30:00,20.55,20.55,20.34,20.41,311800.0,18.3732,18.3732,18.1854,18.248,311800.0
2009-10-26 11:40:00,20.4,20.4,20.28,20.31,149600.0,18.2391,18.2391,18.1318,18.1586,149600.0
2009-10-26 11:50:00,20.31,20.32,20.17,20.18,149800.0,18.1586,18.1675,18.0334,18.0424,149800.0
2009-10-26 12:00:00,20.18,20.22,20.06,20.2,258600.0,18.0424,18.0781,17.9351,18.0603,258600.0
2009-10-26 12:10:00,20.2,20.28,20.18,20.27,104800.0,18.0603,18.1318,18.0424,18.1228,104800.0
2009-10-26 12:20:00,20.27,20.27,20.19,20.22,62000.0,18.1228,18.1228,18.0513,18.0781,62000.0
2009-10-26 12:30:00,20.21,20.21,20.15,20.2,81800.0,18.0692,18.0692,18.0156,18.0603,81800.0
2009-10-26 12:40:00,20.2,20.21,20.15,20.17,141200.0,18.0603,18.0692,18.0156,18.0334,141200.0
2009-10-26 12:50:00,20.16,20.22,20.16,20.2,110600.0,18.0245,18.0781,18.0245,18.0603,110600.0
2009-10-26 13:00:00,20.2,20.21,20.17,20.18,60000.0,18.0603,18.0692,18.0334,18.0424,60000.0
2009-10-26 13:10:00,20.18,20.18,20.09,20.09,84600.0,18.0424,18.0424,17.9619,17.9619,84600.0
2009-10-26 13:20:00,20.09,20.15,20.07,20.12,67800.0,17.9619,18.0156,17.944,17.9887,67800.0
2009-10-26 13:30:00,20.12,20.16,20.1,20.14,37600.0,17.9887,18.0245,17.9709,18.0066,37600.0
2009-10-26 13:40:00,20.14,20.18,20.14,20.15,66400.0,18.0066,18.0424,18.0066,18.0156,66400.0
2009-10-26 13:50:00,20.14,20.15,20.1,20.11,33400.0,18.0066,18.0156,17.9709,17.9798,33400.0
2009-10-26 14:00:00,20.11,20.14,20.1,20.1,56200.0,17.9798,18.0066,17.9709,17.9709,56200.0
2009-10-26 14:10:00,20.1,20.11,20.05,20.07,102200.0,17.9709,17.9798,17.9262,17.944,102200.0
2009-10-26 14:20:00,20.07,20.13,20.07,20.13,48800.0,17.944,17.9977,17.944,17.9977,48800.0
2009-10-26 14:30:00,20.12,20.13,20.06,20.1,98200.0,17.9887,17.9977,17.9351,17.9709,98200.0
2009-10-26 14:40:00,20.1,20.11,20.05,20.06,100600.0,17.9709,17.9798,17.9262,17.9351,100600.0
2009-10-26 14:50:00,20.06,20.14,20.05,20.11,111200.0,17.9351,18.0066,17.9262,17.9798,111200.0
2009-10-26 15:00:00,20.11,20.14,20.07,20.08,87400.0,17.9798,18.0066,17.944,17.953,87400.0
2009-10-26 15:10:00,20.09,20.13,20.08,20.1,117400.0,17.9619,17.9977,17.953,17.9709,117400.0
2009-10-26 15:20:00,20.11,20.11,20.06,20.07,125000.0,17.9798,17.9798,17.9351,17.944,125000.0
2009-10-26 15:30:00,20.07,20.11,20.07,20.08,143400.0,17.944,17.9798,17.944,17.953,143400.0
2009-10-26 15:40:00,20.08,20.16,20.08,20.15,157000.0,17.953,18.0245,17.953,18.0156,157000.0
2009-10-26 15:50:00,20.15,20.15,20.08,20.09,300400.0,18.0156,18.0156,17.953,17.9619,300400.0
2009-10-27 09:30:00,20.16,20.38,20.16,20.31,265600.0,18.0245,18.2212,18.0245,18.1586,265600.0
2009-10-27 09:40:00,20.31,20.37,20.3,20.36,205600.0,18.1586,18.2123,18.1497,18.2033,205600.0
2009-10-27 09:50:00,20.37,20.4,20.35,20.36,211400.0,18.2123,18.2391,18.1944,18.2033,211400.0
2009-10-27 10:00:00,20.36,20.36,20.1,20.22,545800.0,18.2033,18.2033,17.9709,18.0781,545800.0
2009-10-27 10:10:00,20.21,20.27,20.2,20.25,178400.0,18.0692,18.1228,18.0603,18.105,178400.0
2009-10-27 10:20:00,20.26,20.28,20.19,20.23,162000.0,18.1139,18.1318,18.0513,18.0871,162000.0
2009-10-27 10:30:00,20.23,20.24,20.18,20.2,86400.0,18.0871,18.096,18.0424,18.0603,86400.0
2009-10-27 10:40:00,20.21,20.31,20.21,20.22,145600.0,18.0692,18.1586,18.0692,18.0781,145600.0
2009-10-27 10:50:00,20.23,20.23,20.17,20.22,175800.0,18.0871,18.0871,18.0334,18.0781,175800.0
2009-10-27 11:00:00,20.22,20.23,20.16,20.18,173200.0,18.0781,18.0871,18.0245,18.0424,173200.0
2009-10-27 11:10:00,20.18,20.22,20.16,20.2,109400.0,18.0424,18.0781,18.0245,18.0603,109400.0
2009-10-27 11:20:00,20.2,20.22,20.14,20.2,109000.0,18.0603,18.0781,18.0066,18.0603,109000.0
2009-10-27 11:30:00,20.2,20.2,20.15,20.16,113000.0,18.0603,18.0603,18.0156,18.0245,113000.0
2009-10-27 11:40:00,20.16,20.16,20.09,20.13,140800.0,18.0245,18.0245,17.9619,17.9977,140800.0
2009-10-27 11:50:00,20.13,20.14,20.1,20.13,112000.0,17.9977,18.0066,17.9709,17.9977,112000.0
2009-10-27 12:00:00,20.12,20.17,20.11,20.17,84800.0,17.9887,18.0334,17.9798,18.0334,84800.0
2009-10-27 12:10:00,20.17,20.23,20.14,20.22,185400.0,18.0334,18.0871,18.0066,18.0781,185400.0
2009-10-27 12:20:00,20.22,20.23,20.19,20.2,96200.0,18.0781,18.0871,18.0513,18.0603,96200.0
2009-10-27 12:30:00,20.2,20.21,20.15,20.2,97200.0,18.0603,18.0692,18.0156,18.0603,97200.0
2009-10-27 12:40:00,20.2,20.21,20.15,20.18,262600.0,18.0603,18.0692,18.0156,18.0424,262600.0
2009-10-27 12:50:00,20.18,20.21,20.12,20.17,186600.0,18.0424,18.0692,17.9887,18.0334,186600.0
2009-10-27 13:00:00,20.17,20.18,20.11,20.13,117600.0,18.0334,18.0424,17.9798,17.9977,117600.0
2009-10-27 13:10:00,20.13,20.17,20.09,20.09,118800.0,17.9977,18.0334,17.9619,17.9619,118800.0
2009-10-27 13:20:00,20.09,20.09,20.0,20.0,124000.0,17.9619,17.9619,17.8814,17.8814,124000.0
2009-10-27 13:30:00,20.0,20.06,19.99,20.0,253400.0,17.8814,17.9351,17.8725,17.8814,253400.0
2009-10-27 13:40:00,20.0,20.04,20.0,20.04,140000.0,17.8814,17.9172,17.8814,17.9172,140000.0
2009-10-27 13:50:00,20.04,20.04,19.97,19.99,169600.0,17.9172,17.9172,17.8546,17.8725,169600.0
2009-10-27 14:00:00,19.99,20.0,19.96,19.98,223200.0,17.8725,17.8814,17.8457,17.8636,223200.0
2009-10-27 14:10:00,19.97,20.0,19.97,20.0,236200.0,17.8546,17.8814,17.8546,17.8814,236200.0
2009-10-27 14:20:00,20.0,20.03,19.99,20.02,245800.0,17.8814,17.9083,17.8725,17.8993,245800.0
2009-10-27 14:30:00,20.02,20.02,19.96,19.97,162400.0,17.8993,17.8993,17.8457,17.8546,162400.0
2009-10-27 14:40:00,19.98,20.0,19.97,20.0,120200.0,17.8636,17.8814,17.8546,17.8814,120200.0
2009-10-27 14:50:00,20.0,20.06,19.99,20.04,192200.0,17.8814,17.9351,17.8725,17.9172,192200.0
2009-10-27 15:00:00,20.04,20.05,20.02,20.02,193400.0,17.9172,17.9262,17.8993,17.8993,193400.0
2009-10-27 15:10:00,20.02,20.04,20.0,20.04,211800.0,17.8993,17.9172,17.8814,17.9172,211800.0
2009-10-27 15:20:00,20.04,20.04,20.02,20.03,161200.0,17.9172,17.9172,17.8993,17.9083,161200.0
2009-10-27 15:30:00,20.03,20.04,19.97,19.99,241000.0,17.9083,17.9172,17.8546,17.8725,241000.0
2009-10-27 15:40:00,19.99,20.05,19.98,20.04,249000.0,17.8725,17.9262,17.8636,17.9172,249000.0
2009-10-27 15:50:00,20.04,20.06,20.01,20.04,368200.0,17.9172,17.9351,17.8904,17.9172,368200.0
2009-10-28 09:30:00,19.99,20.1,19.81,19.93,307000.0,17.8725,17.9709,17.7116,17.8189,307000.0
2009-10-28 09:40:00,19.93,20.06,19.91,20.0,235800.0,17.8189,17.9351,17.801,17.8814,235800.0
2009-10-28 09:50:00,19.99,20.05,19.98,20.04,128400.0,17.8725,17.9262,17.8636,17.9172,128400.0
2009-10-28 10:00:00,20.03,20.07,19.97,20.06,174400.0,17.9083,17.944,17.8546,17.9351,174400.0
2009-10-28 10:10:00,20.07,20.14,20.03,20.04,129600.0,17.944,18.0066,17.9083,17.9172,129600.0
2009-10-28 10:20:00,20.04,20.06,19.99,20.03,132400.0,17.9172,17.9351,17.8725,17.9083,132400.0
2009-10-28 10:30:00,20.03,20.12,20.01,20.08,465200.0,17.9083,17.9887,17.8904,17.953,465200.0
2009-10-28 10:40:00,20.08,20.11,20.02,20.03,202600.0,17.953,17.9798,17.8993,17.9083,202600.0
2009-10-28 10:50:00,20.02,20.04,19.93,20.03,266200.0,17.8993,17.9172,17.8189,17.9083,266200.0
2009-10-28 11:00:00,20.03,20.07,20.02,20.06,252600.0,17.9083,17.944,17.8993,17.9351,252600.0
2009-10-28 11:10:00,20.07,20.09,20.03,20.09,206800.0,17.944,17.9619,17.9083,17.9619,206800.0
2009-10-28 11:20:00,20.09,20.11,20.06,20.09,208400.0,17.9619,17.9798,17.9351,17.9619,208400.0
2009-10-28 11:30:00,20.08,20.13,20.06,20.09,433200.0,17.953,17.9977,17.9351,17.9619,433200.0
2009-10-28 11:40:00,20.09,20.1,20.04,20.07,142200.0,17.9619,17.9709,17.9172,17.944,142200.0
2009-10-28 11:50:00,20.07,20.13,20.07,20.1,440400.0,17.944,17.9977,17.944,17.9709,440400.0
2009-10-28 12:00:00,20.09,20.09,20.03,20.03,139000.0,17.9619,17.9619,17.9083,17.9083,139000.0
2009-10-28 12:10:00,20.03,20.03,20.0,20.0,137000.0,17.9083,17.9083,17.8814,17.8814,137000.0
2009-10-28 12:20:00,20.0,20.06,19.96,20.02,285000.0,17.8814,17.9351,17.8457,17.8993,285000.0
2009-10-28 12:30:00,20.01,20.07,19.98,20.0,155600.0,17.8904,17.944,17.8636,17.8814,155600.0
2009-10-28 12:40:00,20.0,20.05,19.97,20.05,120000.0,17.8814,17.9262,17.8546,17.9262,120000.0
2009-10-28 12:50:00,20.05,20.05,19.94,19.95,204200.0,17.9262,17.9262,17.8278,17.8367,204200.0
2009-10-28 13:00:00,19.95,20.0,19.93,19.96,206600.0,17.8367,17.8814,17.8189,17.8457,206600.0
2009-10-28 13:10:00,19.95,20.04,19.93,19.99,155600.0,17.8367,17.9172,17.8189,17.8725,155600.0
2009-10-28 13:20:00,19.98,20.02,19.93,19.96,142200.0,17.8636,17.8993,17.8189,17.8457,142200.0
2009-10-28 13:30:00,19.96,20.01,19.93,19.93,158000.0,17.8457,17.8904,17.8189,17.8189,158000.0
2009-10-28 13:40:00,19.93,19.99,19.93,19.96,120200.0,17.8189,17.8725,17.8189,17.8457,120200.0
2009-10-28 13:50:00,19.96,19.97,19.93,19.95,66000.0,17.8457,17.8546,17.8189,17.8367,66000.0
2009-10-28 14:00:00,19.95,19.96,19.91,19.92,113600.0,17.8367,17.8457,17.801,17.8099,113600.0
2009-10-28 14:10:00,19.92,19.93,19.84,19.84,188000.0,17.8099,17.8189,17.7384,17.7384,188000.0
2009-10-28 14:20:00,19.84,19.88,19.82,19.84,278600.0,17.7384,17.7742,17.7205,17.7384,278600.0
2009-10-28 14:30:00,19.84,19.84,19.78,19.78,237800.0,17.7384,17.7384,17.6848,17.6848,237800.0
2009-10-28 14:40:00,19.78,19.85,19.77,19.85,279800.0,17.6848,17.7473,17.6758,17.7473,279800.0
2009-10-28 14:50:00,19.84,19.88,19.8,19.8,267000.0,17.7384,17.7742,17.7026,17.7026,267000.0
2009-10-28 15:00:00,19.8,19.85,19.8,19.83,190200.0,17.7026,17.7473,17.7026,17.7295,190200.0
2009-10-28 15:10:00,19.83,19.84,19.77,19.83,332200.0,17.7295,17.7384,17.6758,17.7295,332200.0
2009-10-28 15:20:00,19.83,19.87,19.83,19.84,337000.0,17.7295,17.7652,17.7295,17.7384,337000.0
2009-10-28 15:30:00,19.84,19.85,19.75,19.77,295400.0,17.7384,17.7473,17.6579,17.6758,295400.0
2009-10-28 15:40:00,19.78,19.86,19.77,19.86,330400.0,17.6848,17.7563,17.6758,17.7563,330400.0
2009-10-28 15:50:00,19.86,19.86,19.75,19.75,776200.0,17.7563,17.7563,17.6579,17.6579,776200.0
2009-10-29 09:30:00,19.9,19.9,19.78,19.82,355600.0,17.792,17.792,17.6848,17.7205,355600.0
2009-10-29 09:40:00,19.81,19.82,19.68,19.73,149800.0,17.7116,17.7205,17.5953,17.64,149800.0
2009-10-29 09:50:00,19.73,19.78,19.7,19.77,147800.0,17.64,17.6848,17.6132,17.6758,147800.0
2009-10-29 10:00:00,19.77,19.89,19.75,19.87,225400.0,17.6758,17.7831,17.6579,17.7652,225400.0
2009-10-29 10:10:00,19.87,19.87,19.79,19.8,131400.0,17.7652,17.7652,17.6937,17.7026,131400.0
2009-10-29 10:20:00,19.8,19.84,19.78,19.8,200200.0,17.7026,17.7384,17.6848,17.7026,200200.0
2009-10-29 10:30:00,19.8,19.93,19.78,19.91,336600.0,17.7026,17.8189,17.6848,17.801,336600.0
2009-10-29 10:40:00,19.91,19.97,19.91,19.96,109600.0,17.801,17.8546,17.801,17.8457,109600.0
2009-10-29 10:50:00,19.96,20.0,19.95,19.98,141000.0,17.8457,17.8814,17.8367,17.8636,141000.0
2009-10-29 11:00:00,19.98,20.1,19.98,20.05,137600.0,17.8636,17.9709,17.8636,17.9262,137600.0
2009-10-29 11:10:00,20.05,20.11,20.04,20.06,92400.0,17.9262,17.9798,17.9172,17.9351,92400.0
2009-10-29 11:20:00,20.06,20.09,20.04,20.04,65600.0,17.9351,17.9619,17.9172,17.9172,65600.0
2009-10-29 11:30:00,20.04,20.1,20.04,20.07,71200.0,17.9172,17.9709,17.9172,17.944,71200.0
2009-10-29 11:40:00,20.07,20.09,20.0,20.04,735200.0,17.944,17.9619,17.8814,17.9172,735200.0
2009-10-29 11:50:00,20.04,20.06,19.99,20.0,134800.0,17.9172,17.9351,17.8725,17.8814,134800.0
2009-10-29 12:00:00,20.0,20.0,19.97,20.0,124600.0,17.8814,17.8814,17.8546,17.8814,124600.0
2009-10-29 12:10:00,19.99,20.0,19.96,19.97,40200.0,17.8725,17.8814,17.8457,17.8546,40200.0
2009-10-29 12:20:00,19.97,19.97,19.9,19.9,118600.0,17.8546,17.8546,17.792,17.792,118600.0
2009-10-29 12:30:00,19.91,19.95,19.89,19.91,111800.0,17.801,17.8367,17.7831,17.801,111800.0
2009-10-29 12:40:00,19.91,19.95,19.9,19.92,83800.0,17.801,17.8367,17.792,17.8099,83800.0
2009-10-29 12:50:00,19.93,19.93,19.9,19.92,91200.0,17.8189,17.8189,17.792,17.8099,91200.0
2009-10-29 13:00:00,19.92,19.93,19.9,19.92,80000.0,17.8099,17.8189,17.792,17.8099,80000.0
2009-10-29 13:10:00,19.92,19.92,19.89,19.91,82000.0,17.8099,17.8099,17.7831,17.801,82000.0
2009-10-29 13:20:00,19.91,19.94,19.91,19.92,62000.0,17.801,17.8278,17.801,17.8099,62000.0
2009-10-29 13:30:00,19.92,20.02,19.91,20.02,311800.0,17.8099,17.8993,17.801,17.8993,311800.0
2009-10-29 13:40:00,20.02,20.06,20.02,20.02,201000.0,17.8993,17.9351,17.8993,17.8993,201000.0
2009-10-29 13:50:00,20.03,20.03,19.95,19.95,171400.0,17.9083,17.9083,17.8367,17.8367,171400.0
2009-10-29 14:00:00,19.95,19.99,19.95,19.99,109200.0,17.8367,17.8725,17.8367,17.8725,109200.0
2009-10-29 14:10:00,19.99,20.0,19.98,19.99,84000.0,17.8725,17.8814,17.8636,17.8725,84000.0
2009-10-29 14:20:00,19.99,20.05,19.98,20.05,161400.0,17.8725,17.9262,17.8636,17.9262,161400.0
2009-10-29 14:30:00,20.05,20.11,20.05,20.09,102200.0,17.9262,17.9798,17.9262,17.9619,102200.0
2009-10-29 14:40:00,20.08,20.1,20.07,20.07,83400.0,17.953,17.9709,17.944,17.944,83400.0
2009-10-29 14:50:00,20.07,20.1,20.07,20.09,126800.0,17.944,17.9709,17.944,17.9619,126800.0
2009-10-29 15:00:00,20.09,20.12,20.08,20.1,78200.0,17.9619,17.9887,17.953,17.9709,78200.0
2009-10-29 15:10:00,20.11,20.13,20.07,20.08,142800.0,17.9798,17.9977,17.944,17.953,142800.0
2009-10-29 15:20:00,20.08,20.11,20.06,20.08,108400.0,17.953,17.9798,17.9351,17.953,108400.0
2009-10-29 15:30:00,20.08,20.09,20.07,20.08,159800.0,17.953,17.9619,17.944,17.953,159800.0
2009-10-29 15:40:00,20.09,20.09,20.02,20.05,283000.0,17.9619,17.9619,17.8993,17.9262,283000.0
2009-10-29 15:50:00,20.05,20.11,20.04,20.09,499000.0,17.9262,17.9798,17.9172,17.9619,499000.0
2009-10-30 09:30:00,20.13,20.15,19.99,20.04,158200.0,17.9977,18.0156,17.8725,17.9172,158200.0
2009-10-30 09:40:00,20.03,20.06,19.82,19.82,228400.0,17.9083,17.9351,17.7205,17.7205,228400.0
2009-10-30 09:50:00,19.83,19.92,19.77,19.91,166600.0,17.7295,17.8099,17.6758,17.801,166600.0
2009-10-30 10:00:00,19.9,20.03,19.9,19.96,121400.0,17.792,17.9083,17.792,17.8457,121400.0
2009-10-30 10:10:00,19.97,19.98,19.86,19.86,99200.0,17.8546,17.8636,17.7563,17.7563,99200.0
2009-10-30 10:20:00,19.86,19.86,19.82,19.84,85800.0,17.7563,17.7563,17.7205,17.7384,85800.0
2009-10-30 10:30:00,19.85,19.85,19.75,19.83,311400.0,17.7473,17.7473,17.6579,17.7295,311400.0
2009-10-30 10:40:00,19.83,19.87,19.8,19.86,88600.0,17.7295,17.7652,17.7026,17.7563,88600.0
2009-10-30 10:50:00,19.86,19.96,19.84,19.96,74400.0,17.7563,17.8457,17.7384,17.8457,74400.0
2009-10-30 11:00:00,19.96,19.99,19.89,19.89,57400.0,17.8457,17.8725,17.7831,17.7831,57400.0
2009-10-30 11:10:00,19.89,19.9,19.83,19.83,97800.0,17.7831,17.792,17.7295,17.7295,97800.0
2009-10-30 11:20:00,19.84,19.86,19.78,19.84,57600.0,17.7384,17.7563,17.6848,17.7384,57600.0
2009-10-30 11:30:00,19.84,19.85,19.68,19.71,134000.0,17.7384,17.7473,17.5953,17.6222,134000.0
2009-10-30 11:40:00,19.71,19.75,19.63,19.65,86800.0,17.6222,17.6579,17.5506,17.5685,86800.0
2009-10-30 11:50:00,19.64,19.67,19.56,19.63,101600.0,17.5596,17.5864,17.4881,17.5506,101600.0
2009-10-30 12:00:00,19.64,19.74,19.61,19.74,103600.0,17.5596,17.649,17.5328,17.649,103600.0
2009-10-30 12:10:00,19.74,19.75,19.64,19.66,104600.0,17.649,17.6579,17.5596,17.5775,104600.0
2009-10-30 12:20:00,19.66,19.68,19.53,19.55,130000.0,17.5775,17.5953,17.4612,17.4791,130000.0
2009-10-30 12:30:00,19.56,19.63,19.54,19.61,93200.0,17.4881,17.5506,17.4702,17.5328,93200.0
2009-10-30 12:40:00,19.61,19.65,19.45,19.48,149000.0,17.5328,17.5685,17.3897,17.4165,149000.0
2009-10-30 12:50:00,19.47,19.52,19.45,19.45,55600.0,17.4076,17.4523,17.3897,17.3897,55600.0
2009-10-30 13:00:00,19.46,19.55,19.46,19.52,40000.0,17.3986,17.4791,17.3986,17.4523,40000.0
2009-10-30 13:10:00,19.54,19.59,19.52,19.52,79800.0,17.4702,17.5149,17.4523,17.4523,79800.0
2009-10-30 13:20:00,19.53,19.54,19.46,19.54,75800.0,17.4612,17.4702,17.3986,17.4702,75800.0
2009-10-30 13:30:00,19.55,19.56,19.46,19.5,79400.0,17.4791,17.4881,17.3986,17.4344,79400.0
2009-10-30 13:40:00,19.5,19.58,19.49,19.55,85200.0,17.4344,17.5059,17.4255,17.4791,85200.0
2009-10-30 13:50:00,19.55,19.55,19.49,19.49,271000.0,17.4791,17.4791,17.4255,17.4255,271000.0
2009-10-30 14:00:00,19.5,19.57,19.49,19.57,190600.0,17.4344,17.497,17.4255,17.497,190600.0
2009-10-30 14:10:00,19.56,19.61,19.45,19.5,367600.0,17.4881,17.5328,17.3897,17.4344,367600.0
2009-10-30 14:20:00,19.52,19.53,19.45,19.48,235800.0,17.4523,17.4612,17.3897,17.4165,235800.0
2009-10-30 14:30:00,19.48,19.48,19.35,19.39,221600.0,17.4165,17.4165,17.3003,17.3361,221600.0
2009-10-30 14:40:00,19.38,19.44,19.38,19.41,116600.0,17.3271,17.3808,17.3271,17.3539,116600.0
2009-10-30 14:50:00,19.41,19.47,19.39,19.44,137800.0,17.3539,17.4076,17.3361,17.3808,137800.0
2009-10-30 15:00:00,19.43,19.43,19.29,19.33,253000.0,17.3718,17.3718,17.2467,17.2824,253000.0
2009-10-30 15:10:00,19.33,19.42,19.32,19.33,260000.0,17.2824,17.3629,17.2735,17.2824,260000.0
2009-10-30 15:20:00,19.33,19.41,19.33,19.41,179200.0,17.2824,17.3539,17.2824,17.3539,179200.0
2009-10-30 15:30:00,19.4,19.49,19.4,19.46,279800.0,17.345,17.4255,17.345,17.3986,279800.0
2009-10-30 15:40:00,19.46,19.49,19.43,19.48,294400.0,17.3986,17.4255,17.3718,17.4165,294400.0
2009-10-30 15:50:00,19.47,19.47,19.32,19.33,702200.0,17.4076,17.4076,17.2735,17.2824,702200.0
2009-11-02 09:30:00,19.38,19.43,19.26,19.28,346600.0,17.3271,17.3718,17.2198,17.2377,346600.0
2009-11-02 09:40:00,19.26,19.33,19.18,19.23,321000.0,17.2198,17.2824,17.1483,17.193,321000.0
2009-11-02 09:50:00,19.23,19.41,19.22,19.37,205200.0,17.193,17.3539,17.1841,17.3182,205200.0
2009-11-02 10:00:00,19.39,19.59,19.39,19.5,234400.0,17.3361,17.5149,17.3361,17.4344,234400.0
2009-11-02 10:10:00,19.5,19.53,19.38,19.52,243000.0,17.4344,17.4612,17.3271,17.4523,243000.0
2009-11-02 10:20:00,19.52,19.6,19.5,19.54,197400.0,17.4523,17.5238,17.4344,17.4702,197400.0
2009-11-02 10:30:00,19.55,19.7,19.54,19.68,277200.0,17.4791,17.6132,17.4702,17.5953,277200.0
2009-11-02 10:40:00,19.68,19.68,19.54,19.61,244400.0,17.5953,17.5953,17.4702,17.5328,244400.0
2009-11-02 10:50:00,19.61,19.67,19.59,19.6,103800.0,17.5328,17.5864,17.5149,17.5238,103800.0
2009-11-02 11:00:00,19.59,19.73,19.56,19.72,149200.0,17.5149,17.64,17.4881,17.6311,149200.0
2009-11-02 11:10:00,19.72,19.81,19.67,19.78,94600.0,17.6311,17.7116,17.5864,17.6848,94600.0
2009-11-02 11:20:00,19.78,19.84,19.69,19.75,140200.0,17.6848,17.7384,17.6043,17.6579,140200.0
2009-11-02 11:30:00,19.75,19.75,19.6,19.61,194600.0,17.6579,17.6579,17.5238,17.5328,194600.0
2009-11-02 11:40:00,19.6,19.66,19.59,19.65,122200.0,17.5238,17.5775,17.5149,17.5685,122200.0
2009-11-02 11:50:00,19.66,19.7,19.61,19.66,120600.0,17.5775,17.6132,17.5328,17.5775,120600.0
2009-11-02 12:00:00,19.66,19.66,19.59,19.6,89600.0,17.5775,17.5775,17.5149,17.5238,89600.0
2009-11-02 12:10:00,19.61,19.61,19.47,19.54,271400.0,17.5328,17.5328,17.4076,17.4702,271400.0
2009-11-02 12:20:00,19.54,19.56,19.51,19.51,147400.0,17.4702,17.4881,17.4434,17.4434,147400.0
2009-11-02 12:30:00,19.52,19.53,19.44,19.5,128400.0,17.4523,17.4612,17.3808,17.4344,128400.0
2009-11-02 12:40:00,19.5,19.5,19.43,19.43,132200.0,17.4344,17.4344,17.3718,17.3718,132200.0
2009-11-02 12:50:00,19.43,19.43,19.25,19.31,313800.0,17.3718,17.3718,17.2109,17.2645,313800.0
2009-11-02 13:00:00,19.3,19.47,19.28,19.46,199800.0,17.2556,17.4076,17.2377,17.3986,199800.0
2009-11-02 13:10:00,19.46,19.5,19.32,19.39,226600.0,17.3986,17.4344,17.2735,17.3361,226600.0
2009-11-02 13:20:00,19.38,19.46,19.38,19.41,93800.0,17.3271,17.3986,17.3271,17.3539,93800.0
2009-11-02 13:30:00,19.4,19.41,19.3,19.32,195000.0,17.345,17.3539,17.2556,17.2735,195000.0
2009-11-02 13:40:00,19.31,19.33,19.25,19.29,179800.0,17.2645,17.2824,17.2109,17.2467,179800.0
2009-11-02 13:50:00,19.28,19.29,19.23,19.26,216800.0,17.2377,17.2467,17.193,17.2198,216800.0
2009-11-02 14:00:00,19.26,19.27,19.18,19.2,140200.0,17.2198,17.2288,17.1483,17.1662,140200.0
2009-11-02 14:10:00,19.21,19.26,19.18,19.2,171400.0,17.1751,17.2198,17.1483,17.1662,171400.0
2009-11-02 14:20:00,19.19,19.33,19.19,19.31,220800.0,17.1572,17.2824,17.1572,17.2645,220800.0
2009-11-02 14:30:00,19.31,19.34,19.29,19.32,169800.0,17.2645,17.2914,17.2467,17.2735,169800.0
2009-11-02 14:40:00,19.31,19.33,19.27,19.29,219200.0,17.2645,17.2824,17.2288,17.2467,219200.0
2009-11-02 14:50:00,19.28,19.32,19.23,19.27,213800.0,17.2377,17.2735,17.193,17.2288,213800.0
2009-11-02 15:00:00,19.27,19.36,19.24,19.26,286800.0,17.2288,17.3092,17.202,17.2198,286800.0
2009-11-02 15:10:00,19.27,19.31,19.23,19.25,172600.0,17.2288,17.2645,17.193,17.2109,172600.0
2009-11-02 15:20:00,19.25,19.29,19.2,19.28,395400.0,17.2109,17.2467,17.1662,17.2377,395400.0
2009-11-02 15:30:00,19.28,19.36,19.25,19.32,669400.0,17.2377,17.3092,17.2109,17.2735,669400.0
2009-11-02 15:40:00,19.31,19.38,19.31,19.36,497200.0,17.2645,17.3271,17.2645,17.3092,497200.0
2009-11-02 15:50:00,19.36,19.45,19.36,19.4,758800.0,17.3092,17.3897,17.3092,17.345,758800.0
2009-11-03 09:30:00,20.83,21.18,20.74,21.12,2164400.0,18.6235,18.9365,18.5431,18.8828,2164400.0
2009-11-03 09:40:00,21.12,21.2,20.71,20.79,1665400.0,18.8828,18.9543,18.5162,18.5878,1665400.0
2009-11-03 09:50:00,20.79,20.88,20.63,20.85,1081400.0,18.5878,18.6682,18.4447,18.6414,1081400.0
2009-11-03 10:00:00,20.86,20.96,20.69,20.77,841200.0,18.6503,18.7398,18.4984,18.5699,841200.0
2009-11-03 10:10:00,20.77,20.78,20.57,20.67,1437000.0,18.5699,18.5788,18.3911,18.4805,1437000.0
2009-11-03 10:20:00,20.64,20.67,20.43,20.49,762600.0,18.4537,18.4805,18.2659,18.3195,762600.0
2009-11-03 10:30:00,20.49,20.69,20.49,20.59,1086400.0,18.3195,18.4984,18.3195,18.4089,1086400.0
2009-11-03 10:40:00,20.6,20.73,20.59,20.72,288600.0,18.4179,18.5341,18.4089,18.5252,288600.0
2009-11-03 10:50:00,20.7,20.75,20.65,20.73,317600.0,18.5073,18.552,18.4626,18.5341,317600.0
2009-11-03 11:00:00,20.73,20.79,20.66,20.75,248400.0,18.5341,18.5878,18.4715,18.552,248400.0
2009-11-03 11:10:00,20.74,20.74,20.68,20.73,111600.0,18.5431,18.5431,18.4894,18.5341,111600.0
2009-11-03 11:20:00,20.73,20.73,20.65,20.7,164600.0,18.5341,18.5341,18.4626,18.5073,164600.0
2009-11-03 11:30:00,20.7,20.71,20.65,20.7,147000.0,18.5073,18.5162,18.4626,18.5073,147000.0
2009-11-03 11:40:00,20.7,20.72,20.67,20.68,86400.0,18.5073,18.5252,18.4805,18.4894,86400.0
2009-11-03 11:50:00,20.68,20.71,20.66,20.68,175800.0,18.4894,18.5162,18.4715,18.4894,175800.0
2009-11-03 12:00:00,20.68,20.69,20.57,20.64,254000.0,18.4894,18.4984,18.3911,18.4537,254000.0
2009-11-03 12:10:00,20.63,20.68,20.6,20.6,172400.0,18.4447,18.4894,18.4179,18.4179,172400.0
2009-11-03 12:20:00,20.61,20.7,20.61,20.68,153600.0,18.4268,18.5073,18.4268,18.4894,153600.0
2009-11-03 12:30:00,20.68,20.75,20.66,20.74,505200.0,18.4894,18.552,18.4715,18.5431,505200.0
2009-11-03 12:40:00,20.74,20.77,20.73,20.75,240200.0,18.5431,18.5699,18.5341,18.552,240200.0
2009-11-03 12:50:00,20.75,20.79,20.72,20.73,254200.0,18.552,18.5878,18.5252,18.5341,254200.0
2009-11-03 13:00:00,20.73,20.77,20.69,20.74,212800.0,18.5341,18.5699,18.4984,18.5431,212800.0
2009-11-03 13:10:00,20.73,20.75,20.71,20.72,105800.0,18.5341,18.552,18.5162,18.5252,105800.0
2009-11-03 13:20:00,20.72,20.74,20.68,20.73,217600.0,18.5252,18.5431,18.4894,18.5341,217600.0
2009-11-03 13:30:00,20.72,20.77,20.68,20.77,240800.0,18.5252,18.5699,18.4894,18.5699,240800.0
2009-11-03 13:40:00,20.76,20.76,20.71,20.74,149800.0,18.5609,18.5609,18.5162,18.5431,149800.0
2009-11-03 13:50:00,20.74,20.78,20.72,20.75,241400.0,18.5431,18.5788,18.5252,18.552,241400.0
2009-11-03 14:00:00,20.75,20.77,20.71,20.75,237400.0,18.552,18.5699,18.5162,18.552,237400.0
2009-11-03 14:10:00,20.76,20.8,20.76,20.79,320600.0,18.5609,18.5967,18.5609,18.5878,320600.0
2009-11-03 14:20:00,20.79,20.86,20.79,20.79,411400.0,18.5878,18.6503,18.5878,18.5878,411400.0
2009-11-03 14:30:00,20.8,20.84,20.73,20.75,269600.0,18.5967,18.6325,18.5341,18.552,269600.0
2009-11-03 14:40:00,20.75,20.88,20.75,20.86,379200.0,18.552,18.6682,18.552,18.6503,379200.0
2009-11-03 14:50:00,20.86,20.92,20.81,20.84,434200.0,18.6503,18.704,18.6056,18.6325,434200.0
2009-11-03 15:00:00,20.83,20.86,20.78,20.85,604600.0,18.6235,18.6503,18.5788,18.6414,604600.0
2009-11-03 15:10:00,20.85,20.92,20.83,20.91,237400.0,18.6414,18.704,18.6235,18.6951,237400.0
2009-11-03 15:20:00,20.91,20.96,20.86,20.95,427400.0,18.6951,18.7398,18.6503,18.7308,427400.0
2009-11-03 15:30:00,20.96,21.09,20.92,20.95,1289000.0,18.7398,18.856,18.704,18.7308,1289000.0
2009-11-03 15:40:00,20.95,21.0,20.91,21.0,547400.0,18.7308,18.7755,18.6951,18.7755,547400.0
2009-11-03 15:50:00,21.0,21.02,20.94,20.98,873600.0,18.7755,18.7934,18.7219,18.7576,873600.0
2009-11-04 09:30:00,21.45,21.55,21.25,21.42,505400.0,19.1779,19.2673,18.999,19.151,505400.0
2009-11-04 09:40:00,21.41,21.48,21.24,21.42,404800.0,19.1421,19.2047,18.9901,19.151,404800.0
2009-11-04 09:50:00,21.42,21.42,21.26,21.32,291000.0,19.151,19.151,19.008,19.0616,291000.0
2009-11-04 10:00:00,21.32,21.34,21.23,21.3,433000.0,19.0616,19.0795,18.9812,19.0437,433000.0
2009-11-04 10:10:00,21.31,21.46,21.31,21.41,224600.0,19.0527,19.1868,19.0527,19.1421,224600.0
2009-11-04 10:20:00,21.41,21.46,21.41,21.45,227400.0,19.1421,19.1868,19.1421,19.1779,227400.0
2009-11-04 10:30:00,21.45,21.46,21.35,21.36,165200.0,19.1779,19.1868,19.0884,19.0974,165200.0
2009-11-04 10:40:00,21.36,21.41,21.33,21.41,106000.0,19.0974,19.1421,19.0706,19.1421,106000.0
2009-11-04 10:50:00,21.43,21.43,21.33,21.4,184800.0,19.16,19.16,19.0706,19.1331,184800.0
2009-11-04 11:00:00,21.4,21.46,21.39,21.4,209600.0,19.1331,19.1868,19.1242,19.1331,209600.0
2009-11-04 11:10:00,21.4,21.43,21.4,21.41,98600.0,19.1331,19.16,19.1331,19.1421,98600.0
2009-11-04 11:20:00,21.41,21.45,21.32,21.36,544200.0,19.1421,19.1779,19.0616,19.0974,544200.0
2009-11-04 11:30:00,21.36,21.36,21.3,21.3,241400.0,19.0974,19.0974,19.0437,19.0437,241400.0
2009-11-04 11:40:00,21.3,21.3,21.22,21.24,259400.0,19.0437,19.0437,18.9722,18.9901,259400.0
2009-11-04 11:50:00,21.24,21.29,21.24,21.25,166000.0,18.9901,19.0348,18.9901,18.999,166000.0
2009-11-04 12:00:00,21.25,21.3,21.23,21.29,156000.0,18.999,19.0437,18.9812,19.0348,156000.0
2009-11-04 12:10:00,21.29,21.35,21.27,21.33,138800.0,19.0348,19.0884,19.0169,19.0706,138800.0
2009-11-04 12:20:00,21.33,21.34,21.28,21.28,158000.0,19.0706,19.0795,19.0259,19.0259,158000.0
2009-11-04 12:30:00,21.28,21.29,21.24,21.25,331400.0,19.0259,19.0348,18.9901,18.999,331400.0
2009-11-04 12:40:00,21.25,21.26,21.2,21.21,182200.0,18.999,19.008,18.9543,18.9633,182200.0
2009-11-04 12:50:00,21.21,21.22,21.19,21.2,196600.0,18.9633,18.9722,18.9454,18.9543,196600.0
2009-11-04 13:00:00,21.2,21.2,21.15,21.15,139000.0,18.9543,18.9543,18.9096,18.9096,139000.0
2009-11-04 13:10:00,21.15,21.18,21.13,21.13,176200.0,18.9096,18.9365,18.8917,18.8917,176200.0
2009-11-04 13:20:00,21.13,21.13,21.08,21.11,171000.0,18.8917,18.8917,18.847,18.8739,171000.0
2009-11-04 13:30:00,21.11,21.14,21.09,21.12,103000.0,18.8739,18.9007,18.856,18.8828,103000.0
2009-11-04 13:40:00,21.11,21.13,21.1,21.1,129400.0,18.8739,18.8917,18.8649,18.8649,129400.0
2009-11-04 13:50:00,21.1,21.13,21.09,21.1,135800.0,18.8649,18.8917,18.856,18.8649,135800.0
2009-11-04 14:00:00,21.1,21.11,21.06,21.1,156600.0,18.8649,18.8739,18.8292,18.8649,156600.0
2009-11-04 14:10:00,21.1,21.14,21.0,21.03,194000.0,18.8649,18.9007,18.7755,18.8023,194000.0
2009-11-04 14:20:00,21.03,21.13,21.0,21.03,396600.0,18.8023,18.8917,18.7755,18.8023,396600.0
2009-11-04 14:30:00,21.03,21.23,21.0,21.2,363200.0,18.8023,18.9812,18.7755,18.9543,363200.0
2009-11-04 14:40:00,21.2,21.28,21.15,21.19,205400.0,18.9543,19.0259,18.9096,18.9454,205400.0
2009-11-04 14:50:00,21.19,21.22,21.14,21.18,152200.0,18.9454,18.9722,18.9007,18.9365,152200.0
2009-11-04 15:00:00,21.17,21.18,21.1,21.11,218600.0,18.9275,18.9365,18.8649,18.8739,218600.0
2009-11-04 15:10:00,21.11,21.16,21.08,21.13,328000.0,18.8739,18.9186,18.847,18.8917,328000.0
2009-11-04 15:20:00,21.14,21.16,21.11,21.14,198200.0,18.9007,18.9186,18.8739,18.9007,198200.0
2009-11-04 15:30:00,21.14,21.14,21.01,21.05,341200.0,18.9007,18.9007,18.7845,18.8202,341200.0
2009-11-04 15:40:00,21.05,21.07,20.96,20.98,357000.0,18.8202,18.8381,18.7398,18.7576,357000.0
2009-11-04 15:50:00,20.99,21.02,20.93,20.94,832000.0,18.7666,18.7934,18.7129,18.7219,832000.0
2009-11-05 09:30:00,20.99,21.2,20.98,21.08,283800.0,18.7666,18.9543,18.7576,18.847,283800.0
2009-11-05 09:40:00,21.08,21.22,21.03,21.18,140400.0,18.847,18.9722,18.8023,18.9365,140400.0
2009-11-05 09:50:00,21.19,21.35,21.18,21.35,152800.0,18.9454,19.0884,18.9365,19.0884,152800.0
2009-11-05 10:00:00,21.35,21.42,21.3,21.4,203800.0,19.0884,19.151,19.0437,19.1331,203800.0
2009-11-05 10:10:00,21.39,21.4,21.34,21.39,231400.0,19.1242,19.1331,19.0795,19.1242,231400.0
2009-11-05 10:20:00,21.39,21.46,21.38,21.39,197600.0,19.1242,19.1868,19.1153,19.1242,197600.0
2009-11-05 10:30:00,21.4,21.46,21.34,21.43,234200.0,19.1331,19.1868,19.0795,19.16,234200.0
2009-11-05 10:40:00,21.43,21.44,21.35,21.42,117200.0,19.16,19.1689,19.0884,19.151,117200.0
2009-11-05 10:50:00,21.42,21.43,21.36,21.41,62200.0,19.151,19.16,19.0974,19.1421,62200.0
2009-11-05 11:00:00,21.42,21.43,21.4,21.41,73800.0,19.151,19.16,19.1331,19.1421,73800.0
2009-11-05 11:10:00,21.41,21.44,21.33,21.35,94400.0,19.1421,19.1689,19.0706,19.0884,94400.0
2009-11-05 11:20:00,21.35,21.36,21.31,21.35,88400.0,19.0884,19.0974,19.0527,19.0884,88400.0
2009-11-05 11:30:00,21.35,21.36,21.31,21.32,107400.0,19.0884,19.0974,19.0527,19.0616,107400.0
2009-11-05 11:40:00,21.32,21.33,21.24,21.25,103000.0,19.0616,19.0706,18.9901,18.999,103000.0
2009-11-05 11:50:00,21.25,21.29,21.22,21.23,88000.0,18.999,19.0348,18.9722,18.9812,88000.0
2009-11-05 12:00:00,21.23,21.28,21.23,21.27,66600.0,18.9812,19.0259,18.9812,19.0169,66600.0
2009-11-05 12:10:00,21.26,21.29,21.25,21.29,55000.0,19.008,19.0348,18.999,19.0348,55000.0
2009-11-05 12:20:00,21.28,21.29,21.22,21.24,110400.0,19.0259,19.0348,18.9722,18.9901,110400.0
2009-11-05 12:30:00,21.24,21.28,21.24,21.28,58200.0,18.9901,19.0259,18.9901,19.0259,58200.0
2009-11-05 12:40:00,21.28,21.33,21.27,21.31,117800.0,19.0259,19.0706,19.0169,19.0527,117800.0
2009-11-05 12:50:00,21.31,21.31,21.25,21.31,74000.0,19.0527,19.0527,18.999,19.0527,74000.0
2009-11-05 13:00:00,21.31,21.33,21.25,21.25,106200.0,19.0527,19.0706,18.999,18.999,106200.0
2009-11-05 13:10:00,21.25,21.29,21.24,21.29,57200.0,18.999,19.0348,18.9901,19.0348,57200.0
2009-11-05 13:20:00,21.3,21.3,21.28,21.28,40600.0,19.0437,19.0437,19.0259,19.0259,40600.0
2009-11-05 13:30:00,21.28,21.31,21.28,21.29,74600.0,19.0259,19.0527,19.0259,19.0348,74600.0
2009-11-05 13:40:00,21.3,21.33,21.27,21.31,169200.0,19.0437,19.0706,19.0169,19.0527,169200.0
2009-11-05 13:50:00,21.3,21.31,21.25,21.25,118200.0,19.0437,19.0527,18.999,18.999,118200.0
2009-11-05 14:00:00,21.24,21.27,21.22,21.23,95400.0,18.9901,19.0169,18.9722,18.9812,95400.0
2009-11-05 14:10:00,21.23,21.26,21.23,21.24,122600.0,18.9812,19.008,18.9812,18.9901,122600.0
2009-11-05 14:20:00,21.24,21.29,21.23,21.28,105000.0,18.9901,19.0348,18.9812,19.0259,105000.0
2009-11-05 14:30:00,21.29,21.31,21.27,21.29,67800.0,19.0348,19.0527,19.0169,19.0348,67800.0
2009-11-05 14:40:00,21.29,21.35,21.28,21.35,77400.0,19.0348,19.0884,19.0259,19.0884,77400.0
2009-11-05 14:50:00,21.34,21.38,21.33,21.34,122400.0,19.0795,19.1153,19.0706,19.0795,122400.0
2009-11-05 15:00:00,21.33,21.35,21.28,21.3,139600.0,19.0706,19.0884,19.0259,19.0437,139600.0
2009-11-05 15:10:00,21.3,21.33,21.28,21.32,122000.0,19.0437,19.0706,19.0259,19.0616,122000.0
2009-11-05 15:20:00,21.32,21.32,21.27,21.3,167600.0,19.0616,19.0616,19.0169,19.0437,167600.0
2009-11-05 15:30:00,21.3,21.31,21.28,21.29,197600.0,19.0437,19.0527,19.0259,19.0348,197600.0
2009-11-05 15:40:00,21.29,21.31,21.29,21.3,217600.0,19.0348,19.0527,19.0348,19.0437,217600.0
2009-11-05 15:50:00,21.3,21.39,21.3,21.39,484000.0,19.0437,19.1242,19.0437,19.1242,484000.0
2009-11-06 09:30:00,20.92,21.27,20.92,21.22,349000.0,18.704,19.0169,18.704,18.9722,349000.0
2009-11-06 09:40:00,21.21,21.38,21.21,21.3,199200.0,18.9633,19.1153,18.9633,19.0437,199200.0
2009-11-06 09:50:00,21.29,21.36,21.24,21.35,232000.0,19.0348,19.0974,18.9901,19.0884,232000.0
2009-11-06 10:00:00,21.35,21.37,21.28,21.32,150000.0,19.0884,19.1063,19.0259,19.0616,150000.0
2009-11-06 10:10:00,21.32,21.32,21.3,21.31,74800.0,19.0616,19.0616,19.0437,19.0527,74800.0
2009-11-06 10:20:00,21.32,21.32,21.19,21.2,132400.0,19.0616,19.0616,18.9454,18.9543,132400.0
2009-11-06 10:30:00,21.2,21.27,21.17,21.25,131200.0,18.9543,19.0169,18.9275,18.999,131200.0
2009-11-06 10:40:00,21.25,21.28,21.18,21.27,78200.0,18.999,19.0259,18.9365,19.0169,78200.0
2009-11-06 10:50:00,21.26,21.3,21.23,21.29,52800.0,19.008,19.0437,18.9812,19.0348,52800.0
2009-11-06 11:00:00,21.3,21.32,21.26,21.32,92000.0,19.0437,19.0616,19.008,19.0616,92000.0
2009-11-06 11:10:00,21.32,21.32,21.25,21.31,70800.0,19.0616,19.0616,18.999,19.0527,70800.0
2009-11-06 11:20:00,21.3,21.3,21.22,21.28,98800.0,19.0437,19.0437,18.9722,19.0259,98800.0
2009-11-06 11:30:00,21.28,21.31,21.25,21.25,85000.0,19.0259,19.0527,18.999,18.999,85000.0
2009-11-06 11:40:00,21.25,21.3,21.25,21.28,46800.0,18.999,19.0437,18.999,19.0259,46800.0
2009-11-06 11:50:00,21.29,21.31,21.28,21.29,58200.0,19.0348,19.0527,19.0259,19.0348,58200.0
2009-11-06 12:00:00,21.29,21.34,21.29,21.34,68600.0,19.0348,19.0795,19.0348,19.0795,68600.0
2009-11-06 12:10:00,21.34,21.37,21.32,21.33,102600.0,19.0795,19.1063,19.0616,19.0706,102600.0
2009-11-06 12:20:00,21.33,21.36,21.31,21.31,65400.0,19.0706,19.0974,19.0527,19.0527,65400.0
2009-11-06 12:30:00,21.31,21.37,21.31,21.34,113000.0,19.0527,19.1063,19.0527,19.0795,113000.0
2009-11-06 12:40:00,21.34,21.35,21.29,21.29,65800.0,19.0795,19.0884,19.0348,19.0348,65800.0
2009-11-06 12:50:00,21.29,21.33,21.28,21.31,56600.0,19.0348,19.0706,19.0259,19.0527,56600.0
2009-11-06 13:00:00,21.31,21.35,21.31,21.34,63600.0,19.0527,19.0884,19.0527,19.0795,63600.0
2009-11-06 13:10:00,21.34,21.38,21.34,21.37,47000.0,19.0795,19.1153,19.0795,19.1063,47000.0
2009-11-06 13:20:00,21.38,21.42,21.37,21.39,77000.0,19.1153,19.151,19.1063,19.1242,77000.0
2009-11-06 13:30:00,21.39,21.42,21.38,21.39,73600.0,19.1242,19.151,19.1153,19.1242,73600.0
2009-11-06 13:40:00,21.38,21.4,21.35,21.36,95800.0,19.1153,19.1331,19.0884,19.0974,95800.0
2009-11-06 13:50:00,21.36,21.37,21.33,21.35,95800.0,19.0974,19.1063,19.0706,19.0884,95800.0
2009-11-06 14:00:00,21.35,21.36,21.32,21.33,115800.0,19.0884,19.0974,19.0616,19.0706,115800.0
2009-11-06 14:10:00,21.33,21.36,21.32,21.36,77600.0,19.0706,19.0974,19.0616,19.0974,77600.0
2009-11-06 14:20:00,21.36,21.38,21.35,21.36,102000.0,19.0974,19.1153,19.0884,19.0974,102000.0
2009-11-06 14:30:00,21.37,21.41,21.36,21.4,114800.0,19.1063,19.1421,19.0974,19.1331,114800.0
2009-11-06 14:40:00,21.41,21.43,21.39,21.41,222400.0,19.1421,19.16,19.1242,19.1421,222400.0
2009-11-06 14:50:00,21.41,21.44,21.4,21.41,203400.0,19.1421,19.1689,19.1331,19.1421,203400.0
2009-11-06 15:00:00,21.41,21.41,21.38,21.38,141400.0,19.1421,19.1421,19.1153,19.1153,141400.0
2009-11-06 15:10:00,21.38,21.41,21.37,21.41,190000.0,19.1153,19.1421,19.1063,19.1421,190000.0
2009-11-06 15:20:00,21.41,21.42,21.39,21.41,235400.0,19.1421,19.151,19.1242,19.1421,235400.0
2009-11-06 15:30:00,21.41,21.45,21.4,21.43,432000.0,19.1421,19.1779,19.1331,19.16,432000.0
2009-11-06 15:40:00,21.43,21.44,21.42,21.44,243000.0,19.16,19.1689,19.151,19.1689,243000.0
2009-11-06 15:50:00,21.45,21.5,21.43,21.5,609400.0,19.1779,19.2226,19.16,19.2226,609400.0
2009-11-09 09:30:00,21.54,21.78,21.54,21.78,403400.0,19.2583,19.4729,19.2583,19.4729,403400.0
2009-11-09 09:40:00,21.79,21.82,21.75,21.79,346600.0,19.4818,19.5087,19.4461,19.4818,346600.0
2009-11-09 09:50:00,21.8,21.88,21.79,21.85,273200.0,19.4908,19.5623,19.4818,19.5355,273200.0
2009-11-09 10:00:00,21.84,21.95,21.84,21.93,302000.0,19.5265,19.6249,19.5265,19.607,302000.0
2009-11-09 10:10:00,21.94,22.0,21.93,21.98,256400.0,19.6159,19.6696,19.607,19.6517,256400.0
2009-11-09 10:20:00,21.98,22.0,21.93,21.93,212200.0,19.6517,19.6696,19.607,19.607,212200.0
2009-11-09 10:30:00,21.93,21.94,21.88,21.89,112800.0,19.607,19.6159,19.5623,19.5712,112800.0
2009-11-09 10:40:00,21.89,21.93,21.84,21.84,231400.0,19.5712,19.607,19.5265,19.5265,231400.0
2009-11-09 10:50:00,21.84,21.84,21.75,21.8,261400.0,19.5265,19.5265,19.4461,19.4908,261400.0
2009-11-09 11:00:00,21.8,21.84,21.79,21.84,170200.0,19.4908,19.5265,19.4818,19.5265,170200.0
2009-11-09 11:10:00,21.84,21.92,21.82,21.9,117200.0,19.5265,19.5981,19.5087,19.5802,117200.0
2009-11-09 11:20:00,21.9,21.92,21.84,21.9,96400.0,19.5802,19.5981,19.5265,19.5802,96400.0
2009-11-09 11:30:00,21.9,21.96,21.88,21.95,112800.0,19.5802,19.6338,19.5623,19.6249,112800.0
2009-11-09 11:40:00,21.95,21.99,21.92,21.99,71400.0,19.6249,19.6607,19.5981,19.6607,71400.0
2009-11-09 11:50:00,21.99,22.0,21.95,21.99,82000.0,19.6607,19.6696,19.6249,19.6607,82000.0
2009-11-09 12:00:00,21.98,22.02,21.96,22.0,157600.0,19.6517,19.6875,19.6338,19.6696,157600.0
2009-11-09 12:10:00,22.0,22.03,21.99,22.0,52000.0,19.6696,19.6964,19.6607,19.6696,52000.0
2009-11-09 12:20:00,22.0,22.01,21.98,22.0,84800.0,19.6696,19.6785,19.6517,19.6696,84800.0
2009-11-09 12:30:00,22.0,22.05,22.0,22.04,55600.0,19.6696,19.7143,19.6696,19.7054,55600.0
2009-11-09 12:40:00,22.04,22.07,22.03,22.06,112800.0,19.7054,19.7322,19.6964,19.7232,112800.0
2009-11-09 12:50:00,22.06,22.1,22.03,22.09,106200.0,19.7232,19.759,19.6964,19.7501,106200.0
2009-11-09 13:00:00,22.09,22.13,22.04,22.06,168000.0,19.7501,19.7858,19.7054,19.7232,168000.0
2009-11-09 13:10:00,22.06,22.1,22.05,22.09,116600.0,19.7232,19.759,19.7143,19.7501,116600.0
2009-11-09 13:20:00,22.09,22.1,22.05,22.06,213800.0,19.7501,19.759,19.7143,19.7232,213800.0
2009-11-09 13:30:00,22.06,22.11,22.05,22.11,186600.0,19.7232,19.7679,19.7143,19.7679,186600.0
2009-11-09 13:40:00,22.11,22.13,22.09,22.13,129800.0,19.7679,19.7858,19.7501,19.7858,129800.0
2009-11-09 13:50:00,22.13,22.14,22.06,22.1,149600.0,19.7858,19.7948,19.7232,19.759,149600.0
2009-11-09 14:00:00,22.09,22.11,22.06,22.09,100200.0,19.7501,19.7679,19.7232,19.7501,100200.0
2009-11-09 14:10:00,22.09,22.11,22.07,22.09,198600.0,19.7501,19.7679,19.7322,19.7501,198600.0
2009-11-09 14:20:00,22.09,22.1,22.07,22.09,96000.0,19.7501,19.759,19.7322,19.7501,96000.0
2009-11-09 14:30:00,22.1,22.15,22.09,22.13,178200.0,19.759,19.8037,19.7501,19.7858,178200.0
2009-11-09 14:40:00,22.13,22.18,22.12,22.18,190400.0,19.7858,19.8305,19.7769,19.8305,190400.0
2009-11-09 14:50:00,22.18,22.18,22.15,22.17,118400.0,19.8305,19.8305,19.8037,19.8216,118400.0
2009-11-09 15:00:00,22.17,22.17,22.08,22.08,101800.0,19.8216,19.8216,19.7411,19.7411,101800.0
2009-11-09 15:10:00,22.08,22.1,22.06,22.1,126600.0,19.7411,19.759,19.7232,19.759,126600.0
2009-11-09 15:20:00,22.1,22.11,22.08,22.11,171400.0,19.759,19.7679,19.7411,19.7679,171400.0
2009-11-09 15:30:00,22.11,22.11,22.04,22.05,251600.0,19.7679,19.7679,19.7054,19.7143,251600.0
2009-11-09 15:40:00,22.05,22.07,22.02,22.03,314200.0,19.7143,19.7322,19.6875,19.6964,314200.0
2009-11-09 15:50:00,22.03,22.1,22.02,22.1,437200.0,19.6964,19.759,19.6875,19.759,437200.0
2009-11-10 09:30:00,21.93,22.11,21.82,21.97,238000.0,19.607,19.7679,19.5087,19.6428,238000.0
2009-11-10 09:40:00,21.97,22.0,21.88,21.98,214800.0,19.6428,19.6696,19.5623,19.6517,214800.0
2009-11-10 09:50:00,21.99,22.0,21.89,21.91,129600.0,19.6607,19.6696,19.5712,19.5891,129600.0
2009-11-10 10:00:00,21.91,21.99,21.89,21.99,116800.0,19.5891,19.6607,19.5712,19.6607,116800.0
2009-11-10 10:10:00,21.98,22.0,21.95,21.98,169000.0,19.6517,19.6696,19.6249,19.6517,169000.0
2009-11-10 10:20:00,21.98,21.99,21.97,21.99,108400.0,19.6517,19.6607,19.6428,19.6607,108400.0
2009-11-10 10:30:00,21.99,21.99,21.88,21.88,167400.0,19.6607,19.6607,19.5623,19.5623,167400.0
2009-11-10 10:40:00,21.88,21.89,21.83,21.84,148600.0,19.5623,19.5712,19.5176,19.5265,148600.0
2009-11-10 10:50:00,21.84,21.84,21.76,21.77,124200.0,19.5265,19.5265,19.455,19.464,124200.0
2009-11-10 11:00:00,21.78,21.8,21.7,21.79,184400.0,19.4729,19.4908,19.4014,19.4818,184400.0
2009-11-10 11:10:00,21.79,21.85,21.79,21.8,227800.0,19.4818,19.5355,19.4818,19.4908,227800.0
2009-11-10 11:20:00,21.8,21.84,21.78,21.82,126200.0,19.4908,19.5265,19.4729,19.5087,126200.0
2009-11-10 11:30:00,21.83,21.84,21.74,21.78,150200.0,19.5176,19.5265,19.4371,19.4729,150200.0
2009-11-10 11:40:00,21.78,21.8,21.76,21.8,126400.0,19.4729,19.4908,19.455,19.4908,126400.0
2009-11-10 11:50:00,21.8,21.8,21.73,21.74,89600.0,19.4908,19.4908,19.4282,19.4371,89600.0
2009-11-10 12:00:00,21.74,21.77,21.72,21.75,73000.0,19.4371,19.464,19.4193,19.4461,73000.0
2009-11-10 12:10:00,21.75,21.77,21.73,21.74,92000.0,19.4461,19.464,19.4282,19.4371,92000.0
2009-11-10 12:20:00,21.74,21.75,21.7,21.71,80000.0,19.4371,19.4461,19.4014,19.4103,80000.0
2009-11-10 12:30:00,21.7,21.79,21.69,21.79,200000.0,19.4014,19.4818,19.3924,19.4818,200000.0
2009-11-10 12:40:00,21.78,21.86,21.78,21.85,198800.0,19.4729,19.5444,19.4729,19.5355,198800.0
2009-11-10 12:50:00,21.86,21.93,21.86,21.92,115000.0,19.5444,19.607,19.5444,19.5981,115000.0
2009-11-10 13:00:00,21.93,21.93,21.88,21.9,105000.0,19.607,19.607,19.5623,19.5802,105000.0
2009-11-10 13:10:00,21.89,21.9,21.84,21.89,111800.0,19.5712,19.5802,19.5265,19.5712,111800.0
2009-11-10 13:20:00,21.89,21.89,21.85,21.86,56200.0,19.5712,19.5712,19.5355,19.5444,56200.0
2009-11-10 13:30:00,21.87,21.91,21.86,21.88,92000.0,19.5534,19.5891,19.5444,19.5623,92000.0
2009-11-10 13:40:00,21.87,21.88,21.84,21.85,49200.0,19.5534,19.5623,19.5265,19.5355,49200.0
2009-11-10 13:50:00,21.85,21.91,21.85,21.9,103200.0,19.5355,19.5891,19.5355,19.5802,103200.0
2009-11-10 14:00:00,21.9,21.94,21.88,21.94,134600.0,19.5802,19.6159,19.5623,19.6159,134600.0
2009-11-10 14:10:00,21.94,21.96,21.92,21.92,77200.0,19.6159,19.6338,19.5981,19.5981,77200.0
2009-11-10 14:20:00,21.92,21.95,21.91,21.95,68800.0,19.5981,19.6249,19.5891,19.6249,68800.0
2009-11-10 14:30:00,21.94,21.99,21.94,21.95,98400.0,19.6159,19.6607,19.6159,19.6249,98400.0
2009-11-10 14:40:00,21.95,21.96,21.93,21.95,77400.0,19.6249,19.6338,19.607,19.6249,77400.0
2009-11-10 14:50:00,21.95,21.99,21.94,21.97,74600.0,19.6249,19.6607,19.6159,19.6428,74600.0
2009-11-10 15:00:00,21.97,21.97,21.93,21.95,70400.0,19.6428,19.6428,19.607,19.6249,70400.0
2009-11-10 15:10:00,21.95,22.0,21.94,21.98,167000.0,19.6249,19.6696,19.6159,19.6517,167000.0
2009-11-10 15:20:00,21.98,22.0,21.96,21.96,113600.0,19.6517,19.6696,19.6338,19.6338,113600.0
2009-11-10 15:30:00,21.97,21.98,21.93,21.95,144000.0,19.6428,19.6517,19.607,19.6249,144000.0
2009-11-10 15:40:00,21.95,21.95,21.91,21.92,137200.0,19.6249,19.6249,19.5891,19.5981,137200.0
2009-11-10 15:50:00,21.92,21.97,21.92,21.97,388000.0,19.5981,19.6428,19.5981,19.6428,388000.0
2009-11-11 09:30:00,22.06,22.14,22.05,22.14,232000.0,19.7232,19.7948,19.7143,19.7948,232000.0
2009-11-11 09:40:00,22.13,22.17,22.07,22.14,129400.0,19.7858,19.8216,19.7322,19.7948,129400.0
2009-11-11 09:50:00,22.14,22.27,22.14,22.25,218000.0,19.7948,19.911,19.7948,19.8931,218000.0
2009-11-11 10:00:00,22.25,22.3,22.22,22.27,202600.0,19.8931,19.9378,19.8663,19.911,202600.0
2009-11-11 10:10:00,22.27,22.34,22.25,22.25,150000.0,19.911,19.9736,19.8931,19.8931,150000.0
2009-11-11 10:20:00,22.25,22.25,22.15,22.17,161200.0,19.8931,19.8931,19.8037,19.8216,161200.0
2009-11-11 10:30:00,22.17,22.23,22.14,22.23,152400.0,19.8216,19.8752,19.7948,19.8752,152400.0
2009-11-11 10:40:00,22.22,22.24,22.12,22.14,175200.0,19.8663,19.8842,19.7769,19.7948,175200.0
2009-11-11 10:50:00,22.14,22.14,22.07,22.08,153200.0,19.7948,19.7948,19.7322,19.7411,153200.0
2009-11-11 11:00:00,22.08,22.1,22.0,22.0,183800.0,19.7411,19.759,19.6696,19.6696,183800.0
2009-11-11 11:10:00,22.0,22.04,21.95,22.03,201000.0,19.6696,19.7054,19.6249,19.6964,201000.0
2009-11-11 11:20:00,22.02,22.04,21.98,22.04,187600.0,19.6875,19.7054,19.6517,19.7054,187600.0
2009-11-11 11:30:00,22.04,22.11,22.03,22.1,59200.0,19.7054,19.7679,19.6964,19.759,59200.0
2009-11-11 11:40:00,22.1,22.12,22.09,22.11,37800.0,19.759,19.7769,19.7501,19.7679,37800.0
2009-11-11 11:50:00,22.11,22.11,22.01,22.06,82200.0,19.7679,19.7679,19.6785,19.7232,82200.0
2009-11-11 12:00:00,22.05,22.06,22.0,22.03,55800.0,19.7143,19.7232,19.6696,19.6964,55800.0
2009-11-11 12:10:00,22.03,22.06,22.0,22.01,151800.0,19.6964,19.7232,19.6696,19.6785,151800.0
2009-11-11 12:20:00,22.0,22.02,21.99,22.02,33400.0,19.6696,19.6875,19.6607,19.6875,33400.0
2009-11-11 12:30:00,22.04,22.07,22.03,22.05,50400.0,19.7054,19.7322,19.6964,19.7143,50400.0
2009-11-11 12:40:00,22.04,22.06,21.99,21.99,122800.0,19.7054,19.7232,19.6607,19.6607,122800.0
2009-11-11 12:50:00,21.99,22.02,21.96,21.96,43800.0,19.6607,19.6875,19.6338,19.6338,43800.0
2009-11-11 13:00:00,21.97,22.0,21.96,22.0,42600.0,19.6428,19.6696,19.6338,19.6696,42600.0
2009-11-11 13:10:00,22.02,22.02,21.97,21.97,62400.0,19.6875,19.6875,19.6428,19.6428,62400.0
2009-11-11 13:20:00,21.97,22.0,21.93,21.93,50400.0,19.6428,19.6696,19.607,19.607,50400.0
2009-11-11 13:30:00,21.93,21.96,21.91,21.93,55800.0,19.607,19.6338,19.5891,19.607,55800.0
2009-11-11 13:40:00,21.92,21.92,21.86,21.9,97200.0,19.5981,19.5981,19.5444,19.5802,97200.0
2009-11-11 13:50:00,21.9,21.93,21.87,21.91,37800.0,19.5802,19.607,19.5534,19.5891,37800.0
2009-11-11 14:00:00,21.91,21.98,21.9,21.95,36400.0,19.5891,19.6517,19.5802,19.6249,36400.0
2009-11-11 14:10:00,21.95,22.0,21.93,21.99,117200.0,19.6249,19.6696,19.607,19.6607,117200.0
2009-11-11 14:20:00,21.99,21.99,21.93,21.97,40600.0,19.6607,19.6607,19.607,19.6428,40600.0
2009-11-11 14:30:00,21.96,22.03,21.96,22.02,96200.0,19.6338,19.6964,19.6338,19.6875,96200.0
2009-11-11 14:40:00,22.02,22.05,22.0,22.05,56400.0,19.6875,19.7143,19.6696,19.7143,56400.0
2009-11-11 14:50:00,22.05,22.07,22.03,22.05,76200.0,19.7143,19.7322,19.6964,19.7143,76200.0
2009-11-11 15:00:00,22.05,22.07,22.03,22.05,75600.0,19.7143,19.7322,19.6964,19.7143,75600.0
2009-11-11 15:10:00,22.04,22.04,21.98,22.02,110800.0,19.7054,19.7054,19.6517,19.6875,110800.0
2009-11-11 15:20:00,22.01,22.05,22.0,22.05,49400.0,19.6785,19.7143,19.6696,19.7143,49400.0
2009-11-11 15:30:00,22.05,22.08,22.02,22.05,151400.0,19.7143,19.7411,19.6875,19.7143,151400.0
2009-11-11 15:40:00,22.04,22.06,22.0,22.06,194400.0,19.7054,19.7232,19.6696,19.7232,194400.0
2009-11-11 15:50:00,22.06,22.1,22.05,22.1,317800.0,19.7232,19.759,19.7143,19.759,317800.0
2009-11-12 09:30:00,22.0,22.24,21.93,22.19,172400.0,19.6696,19.8842,19.607,19.8395,172400.0
2009-11-12 09:40:00,22.19,22.25,22.15,22.24,128200.0,19.8395,19.8931,19.8037,19.8842,128200.0
2009-11-12 09:50:00,22.25,22.36,22.23,22.35,155200.0,19.8931,19.9915,19.8752,19.9825,155200.0
2009-11-12 10:00:00,22.36,22.37,22.32,22.33,154800.0,19.9915,20.0004,19.9557,19.9646,154800.0
2009-11-12 10:10:00,22.34,22.34,22.24,22.25,106200.0,19.9736,19.9736,19.8842,19.8931,106200.0
2009-11-12 10:20:00,22.24,22.29,22.23,22.25,141400.0,19.8842,19.9289,19.8752,19.8931,141400.0
2009-11-12 10:30:00,22.25,22.29,22.22,22.27,102400.0,19.8931,19.9289,19.8663,19.911,102400.0
2009-11-12 10:40:00,22.27,22.32,22.25,22.28,98400.0,19.911,19.9557,19.8931,19.9199,98400.0
2009-11-12 10:50:00,22.28,22.3,22.19,22.23,98200.0,19.9199,19.9378,19.8395,19.8752,98200.0
2009-11-12 11:00:00,22.22,22.25,22.17,22.18,107600.0,19.8663,19.8931,19.8216,19.8305,107600.0
2009-11-12 11:10:00,22.18,22.2,22.12,22.18,98200.0,19.8305,19.8484,19.7769,19.8305,98200.0
2009-11-12 11:20:00,22.17,22.19,22.14,22.17,76000.0,19.8216,19.8395,19.7948,19.8216,76000.0
2009-11-12 11:30:00,22.16,22.16,22.09,22.14,96000.0,19.8126,19.8126,19.7501,19.7948,96000.0
2009-11-12 11:40:00,22.14,22.17,22.13,22.16,78000.0,19.7948,19.8216,19.7858,19.8126,78000.0
2009-11-12 11:50:00,22.16,22.18,22.12,22.18,83200.0,19.8126,19.8305,19.7769,19.8305,83200.0
2009-11-12 12:00:00,22.17,22.2,22.17,22.2,62600.0,19.8216,19.8484,19.8216,19.8484,62600.0
2009-11-12 12:10:00,22.19,22.22,22.19,22.2,59000.0,19.8395,19.8663,19.8395,19.8484,59000.0
2009-11-12 12:20:00,22.2,22.2,22.14,22.18,43800.0,19.8484,19.8484,19.7948,19.8305,43800.0
2009-11-12 12:30:00,22.18,22.18,22.13,22.14,59800.0,19.8305,19.8305,19.7858,19.7948,59800.0
2009-11-12 12:40:00,22.15,22.18,22.15,22.18,39800.0,19.8037,19.8305,19.8037,19.8305,39800.0
2009-11-12 12:50:00,22.18,22.23,22.15,22.16,142600.0,19.8305,19.8752,19.8037,19.8126,142600.0
2009-11-12 13:00:00,22.15,22.15,22.05,22.06,100200.0,19.8037,19.8037,19.7143,19.7232,100200.0
2009-11-12 13:10:00,22.06,22.13,22.06,22.11,75000.0,19.7232,19.7858,19.7232,19.7679,75000.0
2009-11-12 13:20:00,22.11,22.12,22.07,22.11,68600.0,19.7679,19.7769,19.7322,19.7679,68600.0
2009-11-12 13:30:00,22.11,22.13,22.09,22.09,44800.0,19.7679,19.7858,19.7501,19.7501,44800.0
2009-11-12 13:40:00,22.09,22.16,22.09,22.15,71000.0,19.7501,19.8126,19.7501,19.8037,71000.0
2009-11-12 13:50:00,22.15,22.15,22.11,22.11,52200.0,19.8037,19.8037,19.7679,19.7679,52200.0
2009-11-12 14:00:00,22.11,22.13,22.09,22.11,104000.0,19.7679,19.7858,19.7501,19.7679,104000.0
2009-11-12 14:10:00,22.11,22.18,22.11,22.14,79000.0,19.7679,19.8305,19.7679,19.7948,79000.0
2009-11-12 14:20:00,22.13,22.14,22.1,22.11,49800.0,19.7858,19.7948,19.759,19.7679,49800.0
2009-11-12 14:30:00,22.11,22.16,22.11,22.15,130400.0,19.7679,19.8126,19.7679,19.8037,130400.0
2009-11-12 14:40:00,22.15,22.16,22.12,22.12,185800.0,19.8037,19.8126,19.7769,19.7769,185800.0
2009-11-12 14:50:00,22.12,22.15,22.11,22.14,205200.0,19.7769,19.8037,19.7679,19.7948,205200.0
2009-11-12 15:00:00,22.14,22.16,22.1,22.16,176200.0,19.7948,19.8126,19.759,19.8126,176200.0
2009-11-12 15:10:00,22.15,22.17,22.11,22.16,118200.0,19.8037,19.8216,19.7679,19.8126,118200.0
2009-11-12 15:20:00,22.16,22.16,22.11,22.12,163800.0,19.8126,19.8126,19.7679,19.7769,163800.0
2009-11-12 15:30:00,22.12,22.15,22.07,22.07,230400.0,19.7769,19.8037,19.7322,19.7322,230400.0
2009-11-12 15:40:00,22.07,22.1,22.07,22.09,180800.0,19.7322,19.759,19.7322,19.7501,180800.0
2009-11-12 15:50:00,22.08,22.14,22.07,22.08,361600.0,19.7411,19.7948,19.7322,19.7411,361600.0
2009-11-13 09:30:00,22.24,22.31,22.1,22.3,203800.0,19.8842,19.9468,19.759,19.9378,203800.0
2009-11-13 09:40:00,22.29,22.43,22.27,22.43,263200.0,19.9289,20.054,19.911,20.054,263200.0
2009-11-13 09:50:00,22.43,22.47,22.31,22.36,324000.0,20.054,20.0898,19.9468,19.9915,324000.0
2009-11-13 10:00:00,22.36,22.48,22.34,22.45,189200.0,19.9915,20.0987,19.9736,20.0719,189200.0
2009-11-13 10:10:00,22.45,22.47,22.41,22.44,90400.0,20.0719,20.0898,20.0362,20.063,90400.0
2009-11-13 10:20:00,22.45,22.48,22.44,22.46,117400.0,20.0719,20.0987,20.063,20.0809,117400.0
2009-11-13 10:30:00,22.46,22.48,22.42,22.48,140600.0,20.0809,20.0987,20.0451,20.0987,140600.0
2009-11-13 10:40:00,22.48,22.48,22.41,22.41,114000.0,20.0987,20.0987,20.0362,20.0362,114000.0
2009-11-13 10:50:00,22.41,22.44,22.4,22.41,78200.0,20.0362,20.063,20.0272,20.0362,78200.0
2009-11-13 11:00:00,22.4,22.43,22.36,22.36,88000.0,20.0272,20.054,19.9915,19.9915,88000.0
2009-11-13 11:10:00,22.36,22.4,22.35,22.4,44400.0,19.9915,20.0272,19.9825,20.0272,44400.0
2009-11-13 11:20:00,22.39,22.43,22.36,22.4,57200.0,20.0183,20.054,19.9915,20.0272,57200.0
2009-11-13 11:30:00,22.4,22.43,22.38,22.4,32000.0,20.0272,20.054,20.0093,20.0272,32000.0
2009-11-13 11:40:00,22.4,22.42,22.35,22.39,25200.0,20.0272,20.0451,19.9825,20.0183,25200.0
2009-11-13 11:50:00,22.38,22.4,22.33,22.34,66400.0,20.0093,20.0272,19.9646,19.9736,66400.0
2009-11-13 12:00:00,22.34,22.39,22.34,22.36,98600.0,19.9736,20.0183,19.9736,19.9915,98600.0
2009-11-13 12:10:00,22.35,22.43,22.33,22.43,87200.0,19.9825,20.054,19.9646,20.054,87200.0
2009-11-13 12:20:00,22.44,22.47,22.43,22.46,67600.0,20.063,20.0898,20.054,20.0809,67600.0
2009-11-13 12:30:00,22.47,22.48,22.42,22.43,75800.0,20.0898,20.0987,20.0451,20.054,75800.0
2009-11-13 12:40:00,22.43,22.45,22.41,22.41,43000.0,20.054,20.0719,20.0362,20.0362,43000.0
2009-11-13 12:50:00,22.42,22.47,22.42,22.46,70000.0,20.0451,20.0898,20.0451,20.0809,70000.0
2009-11-13 13:00:00,22.46,22.48,22.46,22.47,42600.0,20.0809,20.0987,20.0809,20.0898,42600.0
2009-11-13 13:10:00,22.47,22.48,22.46,22.47,33400.0,20.0898,20.0987,20.0809,20.0898,33400.0
2009-11-13 13:20:00,22.48,22.49,22.46,22.48,68200.0,20.0987,20.1077,20.0809,20.0987,68200.0
2009-11-13 13:30:00,22.48,22.48,22.46,22.47,45800.0,20.0987,20.0987,20.0809,20.0898,45800.0
2009-11-13 13:40:00,22.47,22.48,22.44,22.44,38600.0,20.0898,20.0987,20.063,20.063,38600.0
2009-11-13 13:50:00,22.43,22.48,22.43,22.47,80400.0,20.054,20.0987,20.054,20.0898,80400.0
2009-11-13 14:00:00,22.48,22.5,22.47,22.48,125800.0,20.0987,20.1166,20.0898,20.0987,125800.0
2009-11-13 14:10:00,22.48,22.49,22.46,22.46,58800.0,20.0987,20.1077,20.0809,20.0809,58800.0
2009-11-13 14:20:00,22.46,22.46,22.43,22.45,93400.0,20.0809,20.0809,20.054,20.0719,93400.0
2009-11-13 14:30:00,22.44,22.44,22.36,22.38,121000.0,20.063,20.063,19.9915,20.0093,121000.0
2009-11-13 14:40:00,22.37,22.42,22.37,22.4,62800.0,20.0004,20.0451,20.0004,20.0272,62800.0
2009-11-13 14:50:00,22.4,22.41,22.36,22.36,90400.0,20.0272,20.0362,19.9915,19.9915,90400.0
2009-11-13 15:00:00,22.36,22.4,22.34,22.4,109200.0,19.9915,20.0272,19.9736,20.0272,109200.0
2009-11-13 15:10:00,22.4,22.43,22.39,22.41,141400.0,20.0272,20.054,20.0183,20.0362,141400.0
2009-11-13 15:20:00,22.41,22.43,22.36,22.39,186200.0,20.0362,20.054,19.9915,20.0183,186200.0
2009-11-13 15:30:00,22.39,22.42,22.38,22.38,192000.0,20.0183,20.0451,20.0093,20.0093,192000.0
2009-11-13 15:40:00,22.38,22.43,22.38,22.42,177800.0,20.0093,20.054,20.0093,20.0451,177800.0
2009-11-13 15:50:00,22.41,22.44,22.38,22.42,363000.0,20.0362,20.063,20.0093,20.0451,363000.0
2009-11-16 09:30:00,22.47,22.5,22.37,22.49,280000.0,20.0898,20.1166,20.0004,20.1077,280000.0
2009-11-16 09:40:00,22.49,22.5,22.47,22.48,349600.0,20.1077,20.1166,20.0898,20.0987,349600.0
2009-11-16 09:50:00,22.48,22.53,22.47,22.48,300000.0,20.0987,20.1434,20.0898,20.0987,300000.0
2009-11-16 10:00:00,22.48,22.52,22.45,22.45,265400.0,20.0987,20.1345,20.0719,20.0719,265400.0
2009-11-16 10:10:00,22.45,22.52,22.44,22.5,173600.0,20.0719,20.1345,20.063,20.1166,173600.0
2009-11-16 10:20:00,22.5,22.58,22.49,22.57,109600.0,20.1166,20.1882,20.1077,20.1792,109600.0
2009-11-16 10:30:00,22.58,22.63,22.57,22.62,145600.0,20.1882,20.2329,20.1792,20.2239,145600.0
2009-11-16 10:40:00,22.62,22.66,22.61,22.65,149600.0,20.2239,20.2597,20.215,20.2507,149600.0
2009-11-16 10:50:00,22.65,22.7,22.64,22.67,98200.0,20.2507,20.2954,20.2418,20.2686,98200.0
2009-11-16 11:00:00,22.67,22.67,22.64,22.65,126400.0,20.2686,20.2686,20.2418,20.2507,126400.0
2009-11-16 11:10:00,22.66,22.66,22.6,22.66,81400.0,20.2597,20.2597,20.206,20.2597,81400.0
2009-11-16 11:20:00,22.66,22.67,22.63,22.64,63600.0,20.2597,20.2686,20.2329,20.2418,63600.0
2009-11-16 11:30:00,22.63,22.7,22.63,22.69,161200.0,20.2329,20.2954,20.2329,20.2865,161200.0
2009-11-16 11:40:00,22.69,22.72,22.68,22.72,120800.0,20.2865,20.3133,20.2776,20.3133,120800.0
2009-11-16 11:50:00,22.72,22.73,22.69,22.73,119000.0,20.3133,20.3223,20.2865,20.3223,119000.0
2009-11-16 12:00:00,22.73,22.74,22.72,22.74,99400.0,20.3223,20.3312,20.3133,20.3312,99400.0
2009-11-16 12:10:00,22.74,22.75,22.68,22.72,117400.0,20.3312,20.3401,20.2776,20.3133,117400.0
2009-11-16 12:20:00,22.72,22.74,22.68,22.73,176600.0,20.3133,20.3312,20.2776,20.3223,176600.0
2009-11-16 12:30:00,22.73,22.74,22.68,22.7,96400.0,20.3223,20.3312,20.2776,20.2954,96400.0
2009-11-16 12:40:00,22.7,22.73,22.68,22.73,47000.0,20.2954,20.3223,20.2776,20.3223,47000.0
2009-11-16 12:50:00,22.72,22.74,22.71,22.74,56200.0,20.3133,20.3312,20.3044,20.3312,56200.0
2009-11-16 13:00:00,22.74,22.75,22.73,22.75,107600.0,20.3312,20.3401,20.3223,20.3401,107600.0
2009-11-16 13:10:00,22.75,22.75,22.74,22.75,53800.0,20.3401,20.3401,20.3312,20.3401,53800.0
2009-11-16 13:20:00,22.75,22.75,22.74,22.74,50600.0,20.3401,20.3401,20.3312,20.3312,50600.0
2009-11-16 13:30:00,22.74,22.75,22.74,22.75,117200.0,20.3312,20.3401,20.3312,20.3401,117200.0
2009-11-16 13:40:00,22.75,22.78,22.74,22.78,105200.0,20.3401,20.367,20.3312,20.367,105200.0
2009-11-16 13:50:00,22.78,22.78,22.75,22.76,103200.0,20.367,20.367,20.3401,20.3491,103200.0
2009-11-16 14:00:00,22.75,22.8,22.75,22.77,98000.0,20.3401,20.3848,20.3401,20.358,98000.0
2009-11-16 14:10:00,22.77,22.81,22.76,22.8,75800.0,20.358,20.3938,20.3491,20.3848,75800.0
2009-11-16 14:20:00,22.8,22.84,22.8,22.84,112400.0,20.3848,20.4206,20.3848,20.4206,112400.0
2009-11-16 14:30:00,22.84,22.85,22.8,22.81,182800.0,20.4206,20.4296,20.3848,20.3938,182800.0
2009-11-16 14:40:00,22.8,22.84,22.79,22.79,83200.0,20.3848,20.4206,20.3759,20.3759,83200.0
2009-11-16 14:50:00,22.79,22.8,22.78,22.8,119200.0,20.3759,20.3848,20.367,20.3848,119200.0
2009-11-16 15:00:00,22.8,22.81,22.75,22.75,127000.0,20.3848,20.3938,20.3401,20.3401,127000.0
2009-11-16 15:10:00,22.75,22.75,22.68,22.7,216000.0,20.3401,20.3401,20.2776,20.2954,216000.0
2009-11-16 15:20:00,22.69,22.72,22.64,22.7,159800.0,20.2865,20.3133,20.2418,20.2954,159800.0
2009-11-16 15:30:00,22.7,22.76,22.68,22.75,200400.0,20.2954,20.3491,20.2776,20.3401,200400.0
2009-11-16 15:40:00,22.75,22.76,22.7,22.74,185000.0,20.3401,20.3491,20.2954,20.3312,185000.0
2009-11-16 15:50:00,22.74,22.8,22.74,22.78,458800.0,20.3312,20.3848,20.3312,20.367,458800.0
2009-11-17 09:30:00,22.74,22.74,22.6,22.63,275800.0,20.3312,20.3312,20.206,20.2329,275800.0
2009-11-17 09:40:00,22.63,22.75,22.58,22.73,89000.0,20.2329,20.3401,20.1882,20.3223,89000.0
2009-11-17 09:50:00,22.74,22.75,22.62,22.68,188000.0,20.3312,20.3401,20.2239,20.2776,188000.0
2009-11-17 10:00:00,22.68,22.72,22.63,22.66,144800.0,20.2776,20.3133,20.2329,20.2597,144800.0
2009-11-17 10:10:00,22.66,22.68,22.62,22.68,60200.0,20.2597,20.2776,20.2239,20.2776,60200.0
2009-11-17 10:20:00,22.68,22.72,22.68,22.69,58600.0,20.2776,20.3133,20.2776,20.2865,58600.0
2009-11-17 10:30:00,22.7,22.7,22.65,22.67,29600.0,20.2954,20.2954,20.2507,20.2686,29600.0
2009-11-17 10:40:00,22.66,22.68,22.63,22.65,80200.0,20.2597,20.2776,20.2329,20.2507,80200.0
2009-11-17 10:50:00,22.64,22.68,22.61,22.66,65800.0,20.2418,20.2776,20.215,20.2597,65800.0
2009-11-17 11:00:00,22.67,22.67,22.62,22.66,46400.0,20.2686,20.2686,20.2239,20.2597,46400.0
2009-11-17 11:10:00,22.66,22.67,22.61,22.63,41800.0,20.2597,20.2686,20.215,20.2329,41800.0
2009-11-17 11:20:00,22.63,22.68,22.61,22.67,74400.0,20.2329,20.2776,20.215,20.2686,74400.0
2009-11-17 11:30:00,22.68,22.74,22.67,22.73,50600.0,20.2776,20.3312,20.2686,20.3223,50600.0
2009-11-17 11:40:00,22.73,22.73,22.71,22.71,28600.0,20.3223,20.3223,20.3044,20.3044,28600.0
2009-11-17 11:50:00,22.71,22.73,22.71,22.72,52600.0,20.3044,20.3223,20.3044,20.3133,52600.0
2009-11-17 12:00:00,22.72,22.72,22.7,22.71,16800.0,20.3133,20.3133,20.2954,20.3044,16800.0
2009-11-17 12:10:00,22.73,22.75,22.72,22.72,31600.0,20.3223,20.3401,20.3133,20.3133,31600.0
2009-11-17 12:20:00,22.72,22.75,22.7,22.72,48200.0,20.3133,20.3401,20.2954,20.3133,48200.0
2009-11-17 12:30:00,22.72,22.75,22.71,22.74,54800.0,20.3133,20.3401,20.3044,20.3312,54800.0
2009-11-17 12:40:00,22.74,22.74,22.7,22.71,80600.0,20.3312,20.3312,20.2954,20.3044,80600.0
2009-11-17 12:50:00,22.71,22.74,22.7,22.72,23400.0,20.3044,20.3312,20.2954,20.3133,23400.0
2009-11-17 13:00:00,22.71,22.74,22.7,22.73,64600.0,20.3044,20.3312,20.2954,20.3223,64600.0
2009-11-17 13:10:00,22.72,22.77,22.72,22.77,96400.0,20.3133,20.358,20.3133,20.358,96400.0
2009-11-17 13:20:00,22.78,22.78,22.75,22.77,38000.0,20.367,20.367,20.3401,20.358,38000.0
2009-11-17 13:30:00,22.77,22.78,22.76,22.77,28000.0,20.358,20.367,20.3491,20.358,28000.0
2009-11-17 13:40:00,22.77,22.83,22.77,22.83,45800.0,20.358,20.4117,20.358,20.4117,45800.0
2009-11-17 13:50:00,22.83,22.83,22.79,22.8,62800.0,20.4117,20.4117,20.3759,20.3848,62800.0
2009-11-17 14:00:00,22.81,22.82,22.79,22.79,66800.0,20.3938,20.4027,20.3759,20.3759,66800.0
2009-11-17 14:10:00,22.79,22.83,22.78,22.83,57600.0,20.3759,20.4117,20.367,20.4117,57600.0
2009-11-17 14:20:00,22.83,22.84,22.8,22.83,72000.0,20.4117,20.4206,20.3848,20.4117,72000.0
2009-11-17 14:30:00,22.83,22.85,22.82,22.83,44400.0,20.4117,20.4296,20.4027,20.4117,44400.0
2009-11-17 14:40:00,22.82,22.85,22.82,22.83,55400.0,20.4027,20.4296,20.4027,20.4117,55400.0
2009-11-17 14:50:00,22.83,22.85,22.8,22.85,69600.0,20.4117,20.4296,20.3848,20.4296,69600.0
2009-11-17 15:00:00,22.85,22.86,22.83,22.85,156800.0,20.4296,20.4385,20.4117,20.4296,156800.0
2009-11-17 15:10:00,22.85,22.87,22.84,22.85,117600.0,20.4296,20.4474,20.4206,20.4296,117600.0
2009-11-17 15:20:00,22.85,22.88,22.85,22.85,133000.0,20.4296,20.4564,20.4296,20.4296,133000.0
2009-11-17 15:30:00,22.85,22.87,22.83,22.84,109800.0,20.4296,20.4474,20.4117,20.4206,109800.0
2009-11-17 15:40:00,22.85,22.86,22.82,22.86,184000.0,20.4296,20.4385,20.4027,20.4385,184000.0
2009-11-17 15:50:00,22.85,22.86,22.82,22.85,386600.0,20.4296,20.4385,20.4027,20.4296,386600.0
2009-11-18 09:30:00,22.78,22.87,22.73,22.75,226200.0,20.367,20.4474,20.3223,20.3401,226200.0
2009-11-18 09:40:00,22.75,22.75,22.73,22.73,214000.0,20.3401,20.3401,20.3223,20.3223,214000.0
2009-11-18 09:50:00,22.72,22.73,22.6,22.6,138800.0,20.3133,20.3223,20.206,20.206,138800.0
2009-11-18 10:00:00,22.6,22.67,22.6,22.67,110200.0,20.206,20.2686,20.206,20.2686,110200.0
2009-11-18 10:10:00,22.67,22.67,22.58,22.65,98800.0,20.2686,20.2686,20.1882,20.2507,98800.0
2009-11-18 10:20:00,22.65,22.65,22.64,22.65,60600.0,20.2507,20.2507,20.2418,20.2507,60600.0
2009-11-18 10:30:00,22.65,22.66,22.64,22.65,66400.0,20.2507,20.2597,20.2418,20.2507,66400.0
2009-11-18 10:40:00,22.65,22.71,22.64,22.7,112200.0,20.2507,20.3044,20.2418,20.2954,112200.0
2009-11-18 10:50:00,22.7,22.72,22.66,22.7,43000.0,20.2954,20.3133,20.2597,20.2954,43000.0
2009-11-18 11:00:00,22.7,22.77,22.68,22.68,88600.0,20.2954,20.358,20.2776,20.2776,88600.0
2009-11-18 11:10:00,22.68,22.7,22.66,22.69,46200.0,20.2776,20.2954,20.2597,20.2865,46200.0
2009-11-18 11:20:00,22.7,22.71,22.69,22.7,84800.0,20.2954,20.3044,20.2865,20.2954,84800.0
2009-11-18 11:30:00,22.68,22.7,22.67,22.7,63600.0,20.2776,20.2954,20.2686,20.2954,63600.0
2009-11-18 11:40:00,22.7,22.75,22.7,22.75,57800.0,20.2954,20.3401,20.2954,20.3401,57800.0
2009-11-18 11:50:00,22.75,22.75,22.74,22.75,53200.0,20.3401,20.3401,20.3312,20.3401,53200.0
2009-11-18 12:00:00,22.75,22.75,22.72,22.74,40400.0,20.3401,20.3401,20.3133,20.3312,40400.0
2009-11-18 12:10:00,22.74,22.75,22.73,22.74,38000.0,20.3312,20.3401,20.3223,20.3312,38000.0
2009-11-18 12:20:00,22.74,22.75,22.72,22.73,41600.0,20.3312,20.3401,20.3133,20.3223,41600.0
2009-11-18 12:30:00,22.73,22.75,22.72,22.74,41200.0,20.3223,20.3401,20.3133,20.3312,41200.0
2009-11-18 12:40:00,22.74,22.75,22.69,22.73,49200.0,20.3312,20.3401,20.2865,20.3223,49200.0
2009-11-18 12:50:00,22.73,22.73,22.68,22.7,49000.0,20.3223,20.3223,20.2776,20.2954,49000.0
2009-11-18 13:00:00,22.7,22.73,22.7,22.72,45400.0,20.2954,20.3223,20.2954,20.3133,45400.0
2009-11-18 13:10:00,22.72,22.73,22.7,22.7,60200.0,20.3133,20.3223,20.2954,20.2954,60200.0
2009-11-18 13:20:00,22.7,22.71,22.67,22.7,221400.0,20.2954,20.3044,20.2686,20.2954,221400.0
2009-11-18 13:30:00,22.7,22.7,22.69,22.7,61000.0,20.2954,20.2954,20.2865,20.2954,61000.0
2009-11-18 13:40:00,22.7,22.71,22.69,22.7,110000.0,20.2954,20.3044,20.2865,20.2954,110000.0
2009-11-18 13:50:00,22.69,22.72,22.69,22.7,83800.0,20.2865,20.3133,20.2865,20.2954,83800.0
2009-11-18 14:00:00,22.7,22.72,22.65,22.68,522200.0,20.2954,20.3133,20.2507,20.2776,522200.0
2009-11-18 14:10:00,22.68,22.72,22.68,22.7,138600.0,20.2776,20.3133,20.2776,20.2954,138600.0
2009-11-18 14:20:00,22.7,22.71,22.68,22.7,166000.0,20.2954,20.3044,20.2776,20.2954,166000.0
2009-11-18 14:30:00,22.7,22.7,22.68,22.7,88200.0,20.2954,20.2954,20.2776,20.2954,88200.0
2009-11-18 14:40:00,22.7,22.7,22.64,22.65,174400.0,20.2954,20.2954,20.2418,20.2507,174400.0
2009-11-18 14:50:00,22.65,22.66,22.61,22.64,195600.0,20.2507,20.2597,20.215,20.2418,195600.0
2009-11-18 15:00:00,22.64,22.68,22.63,22.67,151600.0,20.2418,20.2776,20.2329,20.2686,151600.0
2009-11-18 15:10:00,22.67,22.7,22.65,22.7,148800.0,20.2686,20.2954,20.2507,20.2954,148800.0
2009-11-18 15:20:00,22.7,22.71,22.67,22.7,126800.0,20.2954,20.3044,20.2686,20.2954,126800.0
2009-11-18 15:30:00,22.7,22.74,22.68,22.73,196600.0,20.2954,20.3312,20.2776,20.3223,196600.0
2009-11-18 15:40:00,22.73,22.75,22.72,22.75,453400.0,20.3223,20.3401,20.3133,20.3401,453400.0
2009-11-18 15:50:00,22.75,22.79,22.73,22.78,589400.0,20.3401,20.3759,20.3223,20.367,589400.0
2009-11-19 09:30:00,22.5,22.5,22.38,22.38,234600.0,20.1166,20.1166,20.0093,20.0093,234600.0
2009-11-19 09:40:00,22.38,22.39,22.22,22.26,288200.0,20.0093,20.0183,19.8663,19.9021,288200.0
2009-11-19 09:50:00,22.27,22.28,22.05,22.14,235000.0,19.911,19.9199,19.7143,19.7948,235000.0
2009-11-19 10:00:00,22.15,22.15,22.06,22.07,264200.0,19.8037,19.8037,19.7232,19.7322,264200.0
2009-11-19 10:10:00,22.09,22.11,22.02,22.04,102400.0,19.7501,19.7679,19.6875,19.7054,102400.0
2009-11-19 10:20:00,22.04,22.14,22.04,22.09,197600.0,19.7054,19.7948,19.7054,19.7501,197600.0
2009-11-19 10:30:00,22.09,22.09,22.05,22.07,76200.0,19.7501,19.7501,19.7143,19.7322,76200.0
2009-11-19 10:40:00,22.08,22.08,22.03,22.03,125400.0,19.7411,19.7411,19.6964,19.6964,125400.0
2009-11-19 10:50:00,22.04,22.06,22.01,22.03,189600.0,19.7054,19.7232,19.6785,19.6964,189600.0
2009-11-19 11:00:00,22.03,22.05,22.01,22.03,106400.0,19.6964,19.7143,19.6785,19.6964,106400.0
2009-11-19 11:10:00,22.03,22.05,22.03,22.04,76000.0,19.6964,19.7143,19.6964,19.7054,76000.0
2009-11-19 11:20:00,22.04,22.05,22.03,22.04,74800.0,19.7054,19.7143,19.6964,19.7054,74800.0
2009-11-19 11:30:00,22.03,22.05,22.03,22.03,77600.0,19.6964,19.7143,19.6964,19.6964,77600.0
2009-11-19 11:40:00,22.03,22.05,22.0,22.02,60400.0,19.6964,19.7143,19.6696,19.6875,60400.0
2009-11-19 11:50:00,22.02,22.04,22.0,22.03,59600.0,19.6875,19.7054,19.6696,19.6964,59600.0
2009-11-19 12:00:00,22.03,22.08,22.03,22.08,91200.0,19.6964,19.7411,19.6964,19.7411,91200.0
2009-11-19 12:10:00,22.07,22.12,22.07,22.12,49400.0,19.7322,19.7769,19.7322,19.7769,49400.0
2009-11-19 12:20:00,22.11,22.13,22.09,22.12,56400.0,19.7679,19.7858,19.7501,19.7769,56400.0
2009-11-19 12:30:00,22.12,22.13,22.1,22.11,142000.0,19.7769,19.7858,19.759,19.7679,142000.0
2009-11-19 12:40:00,22.12,22.16,22.11,22.13,154800.0,19.7769,19.8126,19.7679,19.7858,154800.0
2009-11-19 12:50:00,22.12,22.12,22.09,22.09,42600.0,19.7769,19.7769,19.7501,19.7501,42600.0
2009-11-19 13:00:00,22.09,22.11,22.05,22.1,57000.0,19.7501,19.7679,19.7143,19.759,57000.0
2009-11-19 13:10:00,22.09,22.1,22.03,22.03,29800.0,19.7501,19.759,19.6964,19.6964,29800.0
2009-11-19 13:20:00,22.03,22.05,22.03,22.04,33800.0,19.6964,19.7143,19.6964,19.7054,33800.0
2009-11-19 13:30:00,22.04,22.1,22.04,22.09,58400.0,19.7054,19.759,19.7054,19.7501,58400.0
2009-11-19 13:40:00,22.09,22.09,22.07,22.09,36200.0,19.7501,19.7501,19.7322,19.7501,36200.0
2009-11-19 13:50:00,22.09,22.1,22.05,22.06,61000.0,19.7501,19.759,19.7143,19.7232,61000.0
2009-11-19 14:00:00,22.06,22.06,22.02,22.02,128000.0,19.7232,19.7232,19.6875,19.6875,128000.0
2009-11-19 14:10:00,22.02,22.03,22.0,22.0,100000.0,19.6875,19.6964,19.6696,19.6696,100000.0
2009-11-19 14:20:00,22.0,22.0,21.98,21.98,143200.0,19.6696,19.6696,19.6517,19.6517,143200.0
2009-11-19 14:30:00,21.99,22.0,21.96,21.97,119000.0,19.6607,19.6696,19.6338,19.6428,119000.0
2009-11-19 14:40:00,21.96,21.99,21.93,21.94,238600.0,19.6338,19.6607,19.607,19.6159,238600.0
2009-11-19 14:50:00,21.94,21.99,21.93,21.99,200600.0,19.6159,19.6607,19.607,19.6607,200600.0
2009-11-19 15:00:00,21.99,22.0,21.93,21.97,199400.0,19.6607,19.6696,19.607,19.6428,199400.0
2009-11-19 15:10:00,21.97,21.99,21.94,21.98,115400.0,19.6428,19.6607,19.6159,19.6517,115400.0
2009-11-19 15:20:00,21.98,21.99,21.94,21.96,137800.0,19.6517,19.6607,19.6159,19.6338,137800.0
2009-11-19 15:30:00,21.96,22.04,21.95,22.04,272000.0,19.6338,19.7054,19.6249,19.7054,272000.0
2009-11-19 15:40:00,22.04,22.11,22.04,22.11,340200.0,19.7054,19.7679,19.7054,19.7679,340200.0
2009-11-19 15:50:00,22.11,22.13,22.05,22.08,650600.0,19.7679,19.7858,19.7143,19.7411,650600.0
2009-11-20 09:30:00,21.87,22.07,21.75,22.06,863800.0,19.5534,19.7322,19.4461,19.7232,863800.0
2009-11-20 09:40:00,22.05,22.06,21.86,21.86,126600.0,19.7143,19.7232,19.5444,19.5444,126600.0
2009-11-20 09:50:00,21.86,21.88,21.74,21.8,182800.0,19.5444,19.5623,19.4371,19.4908,182800.0
2009-11-20 10:00:00,21.79,21.8,21.7,21.77,159200.0,19.4818,19.4908,19.4014,19.464,159200.0
2009-11-20 10:10:00,21.78,21.88,21.77,21.85,74800.0,19.4729,19.5623,19.464,19.5355,74800.0
2009-11-20 10:20:00,21.85,21.86,21.79,21.81,80200.0,19.5355,19.5444,19.4818,19.4997,80200.0
2009-11-20 10:30:00,21.81,21.82,21.74,21.75,70400.0,19.4997,19.5087,19.4371,19.4461,70400.0
2009-11-20 10:40:00,21.75,21.75,21.7,21.75,117400.0,19.4461,19.4461,19.4014,19.4461,117400.0
2009-11-20 10:50:00,21.74,21.79,21.74,21.74,100400.0,19.4371,19.4818,19.4371,19.4371,100400.0
2009-11-20 11:00:00,21.75,21.81,21.75,21.79,137200.0,19.4461,19.4997,19.4461,19.4818,137200.0
2009-11-20 11:10:00,21.79,21.79,21.74,21.75,103800.0,19.4818,19.4818,19.4371,19.4461,103800.0
2009-11-20 11:20:00,21.75,21.75,21.74,21.74,36000.0,19.4461,19.4461,19.4371,19.4371,36000.0
2009-11-20 11:30:00,21.75,21.75,21.72,21.73,92600.0,19.4461,19.4461,19.4193,19.4282,92600.0
2009-11-20 11:40:00,21.73,21.78,21.72,21.75,117400.0,19.4282,19.4729,19.4193,19.4461,117400.0
2009-11-20 11:50:00,21.75,21.75,21.72,21.72,84600.0,19.4461,19.4461,19.4193,19.4193,84600.0
2009-11-20 12:00:00,21.73,21.75,21.72,21.74,64200.0,19.4282,19.4461,19.4193,19.4371,64200.0
2009-11-20 12:10:00,21.75,21.75,21.74,21.75,37400.0,19.4461,19.4461,19.4371,19.4461,37400.0
2009-11-20 12:20:00,21.75,21.75,21.74,21.75,46800.0,19.4461,19.4461,19.4371,19.4461,46800.0
2009-11-20 12:30:00,21.75,21.75,21.73,21.74,39800.0,19.4461,19.4461,19.4282,19.4371,39800.0
2009-11-20 12:40:00,21.74,21.75,21.71,21.75,65000.0,19.4371,19.4461,19.4103,19.4461,65000.0
2009-11-20 12:50:00,21.75,21.75,21.71,21.72,49600.0,19.4461,19.4461,19.4103,19.4193,49600.0
2009-11-20 13:00:00,21.72,21.75,21.72,21.75,85800.0,19.4193,19.4461,19.4193,19.4461,85800.0
2009-11-20 13:10:00,21.75,21.75,21.74,21.75,19600.0,19.4461,19.4461,19.4371,19.4461,19600.0
2009-11-20 13:20:00,21.74,21.74,21.71,21.71,55600.0,19.4371,19.4371,19.4103,19.4103,55600.0
2009-11-20 13:30:00,21.72,21.73,21.69,21.73,71800.0,19.4193,19.4282,19.3924,19.4282,71800.0
2009-11-20 13:40:00,21.73,21.8,21.72,21.79,110000.0,19.4282,19.4908,19.4193,19.4818,110000.0
2009-11-20 13:50:00,21.79,21.8,21.77,21.79,228600.0,19.4818,19.4908,19.464,19.4818,228600.0
2009-11-20 14:00:00,21.79,21.8,21.79,21.8,68200.0,19.4818,19.4908,19.4818,19.4908,68200.0
2009-11-20 14:10:00,21.8,21.83,21.8,21.83,186000.0,19.4908,19.5176,19.4908,19.5176,186000.0
2009-11-20 14:20:00,21.83,21.84,21.81,21.83,117800.0,19.5176,19.5265,19.4997,19.5176,117800.0
2009-11-20 14:30:00,21.83,21.85,21.82,21.82,139600.0,19.5176,19.5355,19.5087,19.5087,139600.0
2009-11-20 14:40:00,21.83,21.84,21.8,21.82,123600.0,19.5176,19.5265,19.4908,19.5087,123600.0
2009-11-20 14:50:00,21.83,21.83,21.79,21.8,73400.0,19.5176,19.5176,19.4818,19.4908,73400.0
2009-11-20 15:00:00,21.8,21.82,21.78,21.82,104200.0,19.4908,19.5087,19.4729,19.5087,104200.0
2009-11-20 15:10:00,21.82,21.83,21.8,21.8,192400.0,19.5087,19.5176,19.4908,19.4908,192400.0
2009-11-20 15:20:00,21.8,21.85,21.8,21.85,237800.0,19.4908,19.5355,19.4908,19.5355,237800.0
2009-11-20 15:30:00,21.85,21.9,21.85,21.85,215200.0,19.5355,19.5802,19.5355,19.5355,215200.0
2009-11-20 15:40:00,21.84,21.87,21.84,21.85,186800.0,19.5265,19.5534,19.5265,19.5355,186800.0
2009-11-20 15:50:00,21.85,21.86,21.83,21.84,431400.0,19.5355,19.5444,19.5176,19.5265,431400.0
2009-11-23 09:30:00,22.01,22.23,22.0,22.21,261200.0,19.6785,19.8752,19.6696,19.8573,261200.0
2009-11-23 09:40:00,22.21,22.38,22.2,22.36,265600.0,19.8573,20.0093,19.8484,19.9915,265600.0
2009-11-23 09:50:00,22.36,22.4,22.31,22.38,257800.0,19.9915,20.0272,19.9468,20.0093,257800.0
2009-11-23 10:00:00,22.39,22.46,22.35,22.41,279200.0,20.0183,20.0809,19.9825,20.0362,279200.0
2009-11-23 10:10:00,22.4,22.5,22.39,22.49,163600.0,20.0272,20.1166,20.0183,20.1077,163600.0
2009-11-23 10:20:00,22.49,22.5,22.47,22.5,108600.0,20.1077,20.1166,20.0898,20.1166,108600.0
2009-11-23 10:30:00,22.5,22.55,22.5,22.54,160400.0,20.1166,20.1613,20.1166,20.1524,160400.0
2009-11-23 10:40:00,22.54,22.55,22.5,22.5,129400.0,20.1524,20.1613,20.1166,20.1166,129400.0
2009-11-23 10:50:00,22.5,22.51,22.42,22.42,178000.0,20.1166,20.1256,20.0451,20.0451,178000.0
2009-11-23 11:00:00,22.43,22.44,22.39,22.4,125000.0,20.054,20.063,20.0183,20.0272,125000.0
2009-11-23 11:10:00,22.4,22.4,22.34,22.36,107600.0,20.0272,20.0272,19.9736,19.9915,107600.0
2009-11-23 11:20:00,22.36,22.4,22.35,22.35,74000.0,19.9915,20.0272,19.9825,19.9825,74000.0
2009-11-23 11:30:00,22.35,22.41,22.35,22.36,82000.0,19.9825,20.0362,19.9825,19.9915,82000.0
2009-11-23 11:40:00,22.37,22.38,22.36,22.38,55000.0,20.0004,20.0093,19.9915,20.0093,55000.0
2009-11-23 11:50:00,22.38,22.38,22.36,22.36,61000.0,20.0093,20.0093,19.9915,19.9915,61000.0
2009-11-23 12:00:00,22.36,22.36,22.32,22.34,144800.0,19.9915,19.9915,19.9557,19.9736,144800.0
2009-11-23 12:10:00,22.34,22.35,22.3,22.31,96600.0,19.9736,19.9825,19.9378,19.9468,96600.0
2009-11-23 12:20:00,22.31,22.32,22.29,22.3,81400.0,19.9468,19.9557,19.9289,19.9378,81400.0
2009-11-23 12:30:00,22.29,22.3,22.25,22.25,200200.0,19.9289,19.9378,19.8931,19.8931,200200.0
2009-11-23 12:40:00,22.25,22.25,22.23,22.23,121600.0,19.8931,19.8931,19.8752,19.8752,121600.0
2009-11-23 12:50:00,22.23,22.25,22.23,22.25,77000.0,19.8752,19.8931,19.8752,19.8931,77000.0
2009-11-23 13:00:00,22.25,22.25,22.21,22.21,107400.0,19.8931,19.8931,19.8573,19.8573,107400.0
2009-11-23 13:10:00,22.22,22.22,22.17,22.2,129400.0,19.8663,19.8663,19.8216,19.8484,129400.0
2009-11-23 13:20:00,22.2,22.22,22.16,22.16,160400.0,19.8484,19.8663,19.8126,19.8126,160400.0
2009-11-23 13:30:00,22.17,22.22,22.15,22.21,138000.0,19.8216,19.8663,19.8037,19.8573,138000.0
2009-11-23 13:40:00,22.2,22.22,22.18,22.18,110200.0,19.8484,19.8663,19.8305,19.8305,110200.0
2009-11-23 13:50:00,22.18,22.2,22.16,22.18,102000.0,19.8305,19.8484,19.8126,19.8305,102000.0
2009-11-23 14:00:00,22.18,22.18,22.16,22.16,111800.0,19.8305,19.8305,19.8126,19.8126,111800.0
2009-11-23 14:10:00,22.16,22.16,22.1,22.11,213200.0,19.8126,19.8126,19.759,19.7679,213200.0
2009-11-23 14:20:00,22.11,22.16,22.1,22.16,138200.0,19.7679,19.8126,19.759,19.8126,138200.0
2009-11-23 14:30:00,22.16,22.18,22.14,22.16,188400.0,19.8126,19.8305,19.7948,19.8126,188400.0
2009-11-23 14:40:00,22.15,22.19,22.14,22.18,83000.0,19.8037,19.8395,19.7948,19.8305,83000.0
2009-11-23 14:50:00,22.18,22.22,22.18,22.22,105400.0,19.8305,19.8663,19.8305,19.8663,105400.0
2009-11-23 15:00:00,22.22,22.27,22.21,22.25,215600.0,19.8663,19.911,19.8573,19.8931,215600.0
2009-11-23 15:10:00,22.24,22.3,22.24,22.29,178400.0,19.8842,19.9378,19.8842,19.9289,178400.0
2009-11-23 15:20:00,22.29,22.3,22.25,22.28,228000.0,19.9289,19.9378,19.8931,19.9199,228000.0
2009-11-23 15:30:00,22.28,22.28,22.22,22.25,186800.0,19.9199,19.9199,19.8663,19.8931,186800.0
2009-11-23 15:40:00,22.25,22.27,22.23,22.26,197800.0,19.8931,19.911,19.8752,19.9021,197800.0
2009-11-23 15:50:00,22.27,22.31,22.27,22.31,456600.0,19.911,19.9468,19.911,19.9468,456600.0
2009-11-24 09:30:00,22.33,22.37,22.33,22.36,162600.0,19.9646,20.0004,19.9646,19.9915,162600.0
2009-11-24 09:40:00,22.36,22.4,22.32,22.35,179000.0,19.9915,20.0272,19.9557,19.9825,179000.0
2009-11-24 09:50:00,22.35,22.35,22.22,22.24,237200.0,19.9825,19.9825,19.8663,19.8842,237200.0
2009-11-24 10:00:00,22.23,22.33,22.22,22.25,250600.0,19.8752,19.9646,19.8663,19.8931,250600.0
2009-11-24 10:10:00,22.25,22.28,22.2,22.26,146400.0,19.8931,19.9199,19.8484,19.9021,146400.0
2009-11-24 10:20:00,22.27,22.3,22.25,22.26,52400.0,19.911,19.9378,19.8931,19.9021,52400.0
2009-11-24 10:30:00,22.25,22.28,22.23,22.27,74000.0,19.8931,19.9199,19.8752,19.911,74000.0
2009-11-24 10:40:00,22.26,22.28,22.24,22.25,242400.0,19.9021,19.9199,19.8842,19.8931,242400.0
2009-11-24 10:50:00,22.25,22.26,22.2,22.2,107800.0,19.8931,19.9021,19.8484,19.8484,107800.0
2009-11-24 11:00:00,22.2,22.23,22.17,22.18,86200.0,19.8484,19.8752,19.8216,19.8305,86200.0
2009-11-24 11:10:00,22.19,22.2,22.15,22.16,105600.0,19.8395,19.8484,19.8037,19.8126,105600.0
2009-11-24 11:20:00,22.16,22.18,22.13,22.16,66200.0,19.8126,19.8305,19.7858,19.8126,66200.0
2009-11-24 11:30:00,22.16,22.17,22.13,22.14,80800.0,19.8126,19.8216,19.7858,19.7948,80800.0
2009-11-24 11:40:00,22.15,22.15,22.14,22.15,31200.0,19.8037,19.8037,19.7948,19.8037,31200.0
2009-11-24 11:50:00,22.15,22.18,22.15,22.18,88600.0,19.8037,19.8305,19.8037,19.8305,88600.0
2009-11-24 12:00:00,22.18,22.18,22.15,22.16,112000.0,19.8305,19.8305,19.8037,19.8126,112000.0
2009-11-24 12:10:00,22.17,22.18,22.17,22.17,61200.0,19.8216,19.8305,19.8216,19.8216,61200.0
2009-11-24 12:20:00,22.17,22.18,22.17,22.17,33000.0,19.8216,19.8305,19.8216,19.8216,33000.0
2009-11-24 12:30:00,22.17,22.21,22.17,22.18,61800.0,19.8216,19.8573,19.8216,19.8305,61800.0
2009-11-24 12:40:00,22.18,22.18,22.15,22.18,52800.0,19.8305,19.8305,19.8037,19.8305,52800.0
2009-11-24 12:50:00,22.18,22.18,22.14,22.16,43200.0,19.8305,19.8305,19.7948,19.8126,43200.0
2009-11-24 13:00:00,22.16,22.23,22.16,22.23,194800.0,19.8126,19.8752,19.8126,19.8752,194800.0
2009-11-24 13:10:00,22.23,22.24,22.22,22.23,48000.0,19.8752,19.8842,19.8663,19.8752,48000.0
2009-11-24 13:20:00,22.23,22.23,22.2,22.2,42000.0,19.8752,19.8752,19.8484,19.8484,42000.0
2009-11-24 13:30:00,22.2,22.24,22.19,22.23,99400.0,19.8484,19.8842,19.8395,19.8752,99400.0
2009-11-24 13:40:00,22.22,22.24,22.22,22.23,42400.0,19.8663,19.8842,19.8663,19.8752,42400.0
2009-11-24 13:50:00,22.22,22.23,22.2,22.2,45400.0,19.8663,19.8752,19.8484,19.8484,45400.0
2009-11-24 14:00:00,22.2,22.22,22.19,22.21,83000.0,19.8484,19.8663,19.8395,19.8573,83000.0
2009-11-24 14:10:00,22.21,22.25,22.2,22.24,52600.0,19.8573,19.8931,19.8484,19.8842,52600.0
2009-11-24 14:20:00,22.25,22.29,22.24,22.27,82400.0,19.8931,19.9289,19.8842,19.911,82400.0
2009-11-24 14:30:00,22.28,22.29,22.27,22.29,60200.0,19.9199,19.9289,19.911,19.9289,60200.0
2009-11-24 14:40:00,22.28,22.34,22.28,22.33,127600.0,19.9199,19.9736,19.9199,19.9646,127600.0
2009-11-24 14:50:00,22.33,22.34,22.33,22.33,101400.0,19.9646,19.9736,19.9646,19.9646,101400.0
2009-11-24 15:00:00,22.33,22.33,22.31,22.32,79400.0,19.9646,19.9646,19.9468,19.9557,79400.0
2009-11-24 15:10:00,22.31,22.32,22.28,22.3,77200.0,19.9468,19.9557,19.9199,19.9378,77200.0
2009-11-24 15:20:00,22.3,22.32,22.29,22.31,68800.0,19.9378,19.9557,19.9289,19.9468,68800.0
2009-11-24 15:30:00,22.3,22.32,22.29,22.31,128600.0,19.9378,19.9557,19.9289,19.9468,128600.0
2009-11-24 15:40:00,22.3,22.31,22.28,22.28,201600.0,19.9378,19.9468,19.9199,19.9199,201600.0
2009-11-24 15:50:00,22.28,22.33,22.28,22.33,495600.0,19.9199,19.9646,19.9199,19.9646,495600.0
2009-11-25 09:30:00,22.43,22.49,22.41,22.47,179200.0,20.054,20.1077,20.0362,20.0898,179200.0
2009-11-25 09:40:00,22.46,22.48,22.36,22.37,150000.0,20.0809,20.0987,19.9915,20.0004,150000.0
2009-11-25 09:50:00,22.37,22.37,22.28,22.31,203600.0,20.0004,20.0004,19.9199,19.9468,203600.0
2009-11-25 10:00:00,22.32,22.39,22.3,22.36,78600.0,19.9557,20.0183,19.9378,19.9915,78600.0
2009-11-25 10:10:00,22.35,22.43,22.32,22.42,96400.0,19.9825,20.054,19.9557,20.0451,96400.0
2009-11-25 10:20:00,22.43,22.43,22.33,22.38,53800.0,20.054,20.054,19.9646,20.0093,53800.0
2009-11-25 10:30:00,22.38,22.4,22.35,22.4,58400.0,20.0093,20.0272,19.9825,20.0272,58400.0
2009-11-25 10:40:00,22.4,22.42,22.39,22.42,79200.0,20.0272,20.0451,20.0183,20.0451,79200.0
2009-11-25 10:50:00,22.42,22.44,22.4,22.42,57000.0,20.0451,20.063,20.0272,20.0451,57000.0
2009-11-25 11:00:00,22.43,22.46,22.41,22.45,63600.0,20.054,20.0809,20.0362,20.0719,63600.0
2009-11-25 11:10:00,22.45,22.46,22.43,22.43,94000.0,20.0719,20.0809,20.054,20.054,94000.0
2009-11-25 11:20:00,22.45,22.45,22.41,22.41,39000.0,20.0719,20.0719,20.0362,20.0362,39000.0
2009-11-25 11:30:00,22.42,22.42,22.4,22.42,68200.0,20.0451,20.0451,20.0272,20.0451,68200.0
2009-11-25 11:40:00,22.42,22.43,22.4,22.43,58000.0,20.0451,20.054,20.0272,20.054,58000.0
2009-11-25 11:50:00,22.43,22.43,22.41,22.43,80000.0,20.054,20.054,20.0362,20.054,80000.0
2009-11-25 12:00:00,22.43,22.43,22.42,22.42,78400.0,20.054,20.054,20.0451,20.0451,78400.0
2009-11-25 12:10:00,22.43,22.43,22.41,22.43,43000.0,20.054,20.054,20.0362,20.054,43000.0
2009-11-25 12:20:00,22.42,22.43,22.41,22.42,71600.0,20.0451,20.054,20.0362,20.0451,71600.0
2009-11-25 12:30:00,22.41,22.43,22.4,22.4,69000.0,20.0362,20.054,20.0272,20.0272,69000.0
2009-11-25 12:40:00,22.4,22.41,22.4,22.4,52800.0,20.0272,20.0362,20.0272,20.0272,52800.0
2009-11-25 12:50:00,22.4,22.42,22.4,22.41,39800.0,20.0272,20.0451,20.0272,20.0362,39800.0
2009-11-25 13:00:00,22.41,22.41,22.38,22.39,71000.0,20.0362,20.0362,20.0093,20.0183,71000.0
2009-11-25 13:10:00,22.38,22.4,22.36,22.36,50200.0,20.0093,20.0272,19.9915,19.9915,50200.0
2009-11-25 13:20:00,22.36,22.41,22.36,22.39,78800.0,19.9915,20.0362,19.9915,20.0183,78800.0
2009-11-25 13:30:00,22.39,22.42,22.39,22.4,577000.0,20.0183,20.0451,20.0183,20.0272,577000.0
2009-11-25 13:40:00,22.4,22.43,22.4,22.43,21600.0,20.0272,20.054,20.0272,20.054,21600.0
2009-11-25 13:50:00,22.43,22.46,22.42,22.45,113600.0,20.054,20.0809,20.0451,20.0719,113600.0
2009-11-25 14:00:00,22.45,22.45,22.41,22.41,52200.0,20.0719,20.0719,20.0362,20.0362,52200.0
2009-11-25 14:10:00,22.41,22.43,22.41,22.43,46800.0,20.0362,20.054,20.0362,20.054,46800.0
2009-11-25 14:20:00,22.43,22.45,22.43,22.45,73000.0,20.054,20.0719,20.054,20.0719,73000.0
2009-11-25 14:30:00,22.44,22.45,22.43,22.43,92000.0,20.063,20.0719,20.054,20.054,92000.0
2009-11-25 14:40:00,22.43,22.48,22.43,22.46,88000.0,20.054,20.0987,20.054,20.0809,88000.0
2009-11-25 14:50:00,22.46,22.47,22.44,22.45,49200.0,20.0809,20.0898,20.063,20.0719,49200.0
2009-11-25 15:00:00,22.45,22.47,22.43,22.45,154000.0,20.0719,20.0898,20.054,20.0719,154000.0
2009-11-25 15:10:00,22.45,22.45,22.43,22.45,70600.0,20.0719,20.0719,20.054,20.0719,70600.0
2009-11-25 15:20:00,22.45,22.47,22.43,22.43,94800.0,20.0719,20.0898,20.054,20.054,94800.0
2009-11-25 15:30:00,22.43,22.46,22.43,22.45,117800.0,20.054,20.0809,20.054,20.0719,117800.0
2009-11-25 15:40:00,22.45,22.47,22.45,22.46,105600.0,20.0719,20.0898,20.0719,20.0809,105600.0
2009-11-25 15:50:00,22.46,22.48,22.45,22.48,342200.0,20.0809,20.0987,20.0719,20.0987,342200.0
2009-11-27 09:30:00,21.75,21.79,21.5,21.66,371200.0,19.4461,19.4818,19.2226,19.3656,371200.0
2009-11-27 09:40:00,21.66,21.78,21.57,21.57,197200.0,19.3656,19.4729,19.2851,19.2851,197200.0
2009-11-27 09:50:00,21.58,21.6,21.54,21.59,264400.0,19.2941,19.312,19.2583,19.303,264400.0
2009-11-27 10:00:00,21.58,21.68,21.58,21.63,285600.0,19.2941,19.3835,19.2941,19.3388,285600.0
2009-11-27 10:10:00,21.63,21.64,21.59,21.6,177200.0,19.3388,19.3477,19.303,19.312,177200.0
2009-11-27 10:20:00,21.6,21.61,21.58,21.59,99800.0,19.312,19.3209,19.2941,19.303,99800.0
2009-11-27 10:30:00,21.59,21.62,21.57,21.61,173200.0,19.303,19.3298,19.2851,19.3209,173200.0
2009-11-27 10:40:00,21.61,21.68,21.61,21.68,157200.0,19.3209,19.3835,19.3209,19.3835,157200.0
2009-11-27 10:50:00,21.68,21.75,21.68,21.68,87600.0,19.3835,19.4461,19.3835,19.3835,87600.0
2009-11-27 11:00:00,21.68,21.87,21.68,21.86,223800.0,19.3835,19.5534,19.3835,19.5444,223800.0
2009-11-27 11:10:00,21.86,21.86,21.73,21.73,118200.0,19.5444,19.5444,19.4282,19.4282,118200.0
2009-11-27 11:20:00,21.72,21.73,21.63,21.65,113000.0,19.4193,19.4282,19.3388,19.3567,113000.0
2009-11-27 11:30:00,21.66,21.67,21.63,21.67,126000.0,19.3656,19.3745,19.3388,19.3745,126000.0
2009-11-27 11:40:00,21.67,21.68,21.64,21.66,88200.0,19.3745,19.3835,19.3477,19.3656,88200.0
2009-11-27 11:50:00,21.66,21.7,21.66,21.67,91000.0,19.3656,19.4014,19.3656,19.3745,91000.0
2009-11-27 12:00:00,21.67,21.74,21.67,21.72,167600.0,19.3745,19.4371,19.3745,19.4193,167600.0
2009-11-27 12:10:00,21.72,21.75,21.72,21.75,55200.0,19.4193,19.4461,19.4193,19.4461,55200.0
2009-11-27 12:20:00,21.75,21.75,21.71,21.71,106400.0,19.4461,19.4461,19.4103,19.4103,106400.0
2009-11-27 12:30:00,21.71,21.8,21.71,21.8,114800.0,19.4103,19.4908,19.4103,19.4908,114800.0
2009-11-27 12:40:00,21.8,21.91,21.8,21.89,216600.0,19.4908,19.5891,19.4908,19.5712,216600.0
2009-11-27 12:50:00,21.9,21.9,21.74,21.75,442400.0,19.5802,19.5802,19.4371,19.4461,442400.0
2009-11-27 13:00:00,21.75,21.75,21.7,21.75,155400.0,19.4461,19.4461,19.4014,19.4461,155400.0
2009-11-27 13:10:00,21.78,21.78,21.74,21.74,27800.0,19.4729,19.4729,19.4371,19.4371,27800.0
2009-11-27 13:20:00,21.7,21.7,21.7,21.7,1000.0,19.4014,19.4014,19.4014,19.4014,1000.0
2009-11-27 13:30:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 13:40:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 13:50:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 14:00:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 14:10:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 14:20:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 14:30:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 14:40:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 14:50:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 15:00:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 15:10:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 15:20:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 15:30:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 15:40:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-27 15:50:00,21.7,21.7,21.7,21.7,0.0,19.4014,19.4014,19.4014,19.4014,0.0
2009-11-30 09:30:00,21.78,21.78,21.61,21.65,205400.0,19.4729,19.4729,19.3209,19.3567,205400.0
2009-11-30 09:40:00,21.65,21.74,21.61,21.72,219800.0,19.3567,19.4371,19.3209,19.4193,219800.0
2009-11-30 09:50:00,21.72,21.75,21.68,21.75,100000.0,19.4193,19.4461,19.3835,19.4461,100000.0
2009-11-30 10:00:00,21.74,21.88,21.74,21.88,141400.0,19.4371,19.5623,19.4371,19.5623,141400.0
2009-11-30 10:10:00,21.88,21.9,21.86,21.88,109000.0,19.5623,19.5802,19.5444,19.5623,109000.0
2009-11-30 10:20:00,21.88,21.95,21.88,21.95,146800.0,19.5623,19.6249,19.5623,19.6249,146800.0
2009-11-30 10:30:00,21.95,21.99,21.95,21.96,131600.0,19.6249,19.6607,19.6249,19.6338,131600.0
2009-11-30 10:40:00,21.96,21.97,21.89,21.89,83600.0,19.6338,19.6428,19.5712,19.5712,83600.0
2009-11-30 10:50:00,21.89,21.89,21.83,21.86,123000.0,19.5712,19.5712,19.5176,19.5444,123000.0
2009-11-30 11:00:00,21.86,21.86,21.77,21.78,151800.0,19.5444,19.5444,19.464,19.4729,151800.0
2009-11-30 11:10:00,21.78,21.78,21.74,21.76,101200.0,19.4729,19.4729,19.4371,19.455,101200.0
2009-11-30 11:20:00,21.77,21.8,21.75,21.78,88400.0,19.464,19.4908,19.4461,19.4729,88400.0
2009-11-30 11:30:00,21.78,21.78,21.69,21.72,125000.0,19.4729,19.4729,19.3924,19.4193,125000.0
2009-11-30 11:40:00,21.72,21.75,21.72,21.73,85600.0,19.4193,19.4461,19.4193,19.4282,85600.0
2009-11-30 11:50:00,21.73,21.73,21.7,21.71,74800.0,19.4282,19.4282,19.4014,19.4103,74800.0
2009-11-30 12:00:00,21.71,21.74,21.71,21.73,52200.0,19.4103,19.4371,19.4103,19.4282,52200.0
2009-11-30 12:10:00,21.73,21.78,21.72,21.77,105800.0,19.4282,19.4729,19.4193,19.464,105800.0
2009-11-30 12:20:00,21.77,21.8,21.77,21.8,75200.0,19.464,19.4908,19.464,19.4908,75200.0
2009-11-30 12:30:00,21.8,21.8,21.75,21.77,70800.0,19.4908,19.4908,19.4461,19.464,70800.0
2009-11-30 12:40:00,21.77,21.8,21.75,21.8,58400.0,19.464,19.4908,19.4461,19.4908,58400.0
2009-11-30 12:50:00,21.79,21.83,21.79,21.8,130400.0,19.4818,19.5176,19.4818,19.4908,130400.0
2009-11-30 13:00:00,21.8,21.81,21.78,21.79,100800.0,19.4908,19.4997,19.4729,19.4818,100800.0
2009-11-30 13:10:00,21.78,21.79,21.78,21.79,54000.0,19.4729,19.4818,19.4729,19.4818,54000.0
2009-11-30 13:20:00,21.79,21.82,21.79,21.82,74800.0,19.4818,19.5087,19.4818,19.5087,74800.0
2009-11-30 13:30:00,21.82,21.85,21.82,21.84,106000.0,19.5087,19.5355,19.5087,19.5265,106000.0
2009-11-30 13:40:00,21.84,21.85,21.81,21.85,83400.0,19.5265,19.5355,19.4997,19.5355,83400.0
2009-11-30 13:50:00,21.85,21.89,21.85,21.85,114200.0,19.5355,19.5712,19.5355,19.5355,114200.0
2009-11-30 14:00:00,21.85,21.86,21.84,21.85,85600.0,19.5355,19.5444,19.5265,19.5355,85600.0
2009-11-30 14:10:00,21.85,21.88,21.84,21.87,54200.0,19.5355,19.5623,19.5265,19.5534,54200.0
2009-11-30 14:20:00,21.87,21.9,21.86,21.9,90600.0,19.5534,19.5802,19.5444,19.5802,90600.0
2009-11-30 14:30:00,21.9,21.9,21.88,21.9,75400.0,19.5802,19.5802,19.5623,19.5802,75400.0
2009-11-30 14:40:00,21.89,21.91,21.87,21.89,101600.0,19.5712,19.5891,19.5534,19.5712,101600.0
2009-11-30 14:50:00,21.88,21.88,21.87,21.88,90800.0,19.5623,19.5623,19.5534,19.5623,90800.0
2009-11-30 15:00:00,21.88,21.9,21.86,21.9,116600.0,19.5623,19.5802,19.5444,19.5802,116600.0
2009-11-30 15:10:00,21.89,21.95,21.89,21.93,198800.0,19.5712,19.6249,19.5712,19.607,198800.0
2009-11-30 15:20:00,21.94,21.98,21.93,21.97,167800.0,19.6159,19.6517,19.607,19.6428,167800.0
2009-11-30 15:30:00,21.97,22.0,21.96,21.98,242800.0,19.6428,19.6696,19.6338,19.6517,242800.0
2009-11-30 15:40:00,21.98,22.0,21.98,21.99,263600.0,19.6517,19.6696,19.6517,19.6607,263600.0
2009-11-30 15:50:00,21.98,21.98,21.95,21.97,827400.0,19.6517,19.6517,19.6249,19.6428,827400.0
2009-12-01 09:30:00,22.07,22.25,22.07,22.25,207800.0,19.7322,19.8931,19.7322,19.8931,207800.0
2009-12-01 09:40:00,22.25,22.42,22.25,22.41,191400.0,19.8931,20.0451,19.8931,20.0362,191400.0
2009-12-01 09:50:00,22.41,22.49,22.4,22.45,178400.0,20.0362,20.1077,20.0272,20.0719,178400.0
2009-12-01 10:00:00,22.43,22.49,22.38,22.39,172200.0,20.054,20.1077,20.0093,20.0183,172200.0
2009-12-01 10:10:00,22.39,22.46,22.38,22.45,129400.0,20.0183,20.0809,20.0093,20.0719,129400.0
2009-12-01 10:20:00,22.45,22.48,22.39,22.45,98000.0,20.0719,20.0987,20.0183,20.0719,98000.0
2009-12-01 10:30:00,22.46,22.49,22.44,22.46,78600.0,20.0809,20.1077,20.063,20.0809,78600.0
2009-12-01 10:40:00,22.45,22.5,22.45,22.5,85600.0,20.0719,20.1166,20.0719,20.1166,85600.0
2009-12-01 10:50:00,22.5,22.5,22.48,22.5,93800.0,20.1166,20.1166,20.0987,20.1166,93800.0
2009-12-01 11:00:00,22.5,22.55,22.5,22.52,366400.0,20.1166,20.1613,20.1166,20.1345,366400.0
2009-12-01 11:10:00,22.52,22.55,22.48,22.55,201800.0,20.1345,20.1613,20.0987,20.1613,201800.0
2009-12-01 11:20:00,22.55,22.61,22.55,22.59,138200.0,20.1613,20.215,20.1613,20.1971,138200.0
2009-12-01 11:30:00,22.59,22.6,22.55,22.55,133200.0,20.1971,20.206,20.1613,20.1613,133200.0
2009-12-01 11:40:00,22.55,22.56,22.51,22.52,98600.0,20.1613,20.1703,20.1256,20.1345,98600.0
2009-12-01 11:50:00,22.52,22.54,22.5,22.51,71200.0,20.1345,20.1524,20.1166,20.1256,71200.0
2009-12-01 12:00:00,22.52,22.6,22.51,22.56,124600.0,20.1345,20.206,20.1256,20.1703,124600.0
2009-12-01 12:10:00,22.57,22.6,22.57,22.59,49400.0,20.1792,20.206,20.1792,20.1971,49400.0
2009-12-01 12:20:00,22.6,22.6,22.55,22.57,61800.0,20.206,20.206,20.1613,20.1792,61800.0
2009-12-01 12:30:00,22.57,22.6,22.56,22.6,68800.0,20.1792,20.206,20.1703,20.206,68800.0
2009-12-01 12:40:00,22.6,22.63,22.6,22.6,72200.0,20.206,20.2329,20.206,20.206,72200.0
2009-12-01 12:50:00,22.6,22.61,22.59,22.6,41000.0,20.206,20.215,20.1971,20.206,41000.0
2009-12-01 13:00:00,22.6,22.61,22.57,22.58,75800.0,20.206,20.215,20.1792,20.1882,75800.0
2009-12-01 13:10:00,22.58,22.61,22.57,22.61,124400.0,20.1882,20.215,20.1792,20.215,124400.0
2009-12-01 13:20:00,22.61,22.63,22.59,22.6,143600.0,20.215,20.2329,20.1971,20.206,143600.0
2009-12-01 13:30:00,22.61,22.63,22.6,22.62,78800.0,20.215,20.2329,20.206,20.2239,78800.0
2009-12-01 13:40:00,22.62,22.63,22.61,22.61,60000.0,20.2239,20.2329,20.215,20.215,60000.0
2009-12-01 13:50:00,22.62,22.66,22.61,22.66,216800.0,20.2239,20.2597,20.215,20.2597,216800.0
2009-12-01 14:00:00,22.65,22.7,22.65,22.68,190000.0,20.2507,20.2954,20.2507,20.2776,190000.0
2009-12-01 14:10:00,22.68,22.69,22.65,22.66,77400.0,20.2776,20.2865,20.2507,20.2597,77400.0
2009-12-01 14:20:00,22.65,22.7,22.65,22.68,122800.0,20.2507,20.2954,20.2507,20.2776,122800.0
2009-12-01 14:30:00,22.68,22.72,22.68,22.71,150400.0,20.2776,20.3133,20.2776,20.3044,150400.0
2009-12-01 14:40:00,22.71,22.72,22.66,22.68,186000.0,20.3044,20.3133,20.2597,20.2776,186000.0
2009-12-01 14:50:00,22.69,22.71,22.61,22.61,196800.0,20.2865,20.3044,20.215,20.215,196800.0
2009-12-01 15:00:00,22.61,22.62,22.57,22.61,182200.0,20.215,20.2239,20.1792,20.215,182200.0
2009-12-01 15:10:00,22.61,22.68,22.61,22.68,179600.0,20.215,20.2776,20.215,20.2776,179600.0
2009-12-01 15:20:00,22.68,22.68,22.65,22.68,262800.0,20.2776,20.2776,20.2507,20.2776,262800.0
2009-12-01 15:30:00,22.68,22.68,22.6,22.6,176400.0,20.2776,20.2776,20.206,20.206,176400.0
2009-12-01 15:40:00,22.6,22.64,22.59,22.63,241200.0,20.206,20.2418,20.1971,20.2329,241200.0
2009-12-01 15:50:00,22.63,22.64,22.57,22.57,627600.0,20.2329,20.2418,20.1792,20.1792,627600.0
2009-12-02 09:30:00,22.67,22.75,22.67,22.75,162200.0,20.2686,20.3401,20.2686,20.3401,162200.0
2009-12-02 09:40:00,22.75,22.75,22.69,22.74,113200.0,20.3401,20.3401,20.2865,20.3312,113200.0
2009-12-02 09:50:00,22.75,22.75,22.7,22.7,122000.0,20.3401,20.3401,20.2954,20.2954,122000.0
2009-12-02 10:00:00,22.7,22.75,22.7,22.75,109400.0,20.2954,20.3401,20.2954,20.3401,109400.0
2009-12-02 10:10:00,22.75,22.85,22.75,22.79,217200.0,20.3401,20.4296,20.3401,20.3759,217200.0
2009-12-02 10:20:00,22.79,22.8,22.73,22.77,190200.0,20.3759,20.3848,20.3223,20.358,190200.0
2009-12-02 10:30:00,22.77,22.81,22.75,22.81,102200.0,20.358,20.3938,20.3401,20.3938,102200.0
2009-12-02 10:40:00,22.81,22.82,22.78,22.81,73600.0,20.3938,20.4027,20.367,20.3938,73600.0
2009-12-02 10:50:00,22.81,22.82,22.78,22.8,76600.0,20.3938,20.4027,20.367,20.3848,76600.0
2009-12-02 11:00:00,22.8,22.8,22.71,22.79,115000.0,20.3848,20.3848,20.3044,20.3759,115000.0
2009-12-02 11:10:00,22.78,22.8,22.75,22.77,136800.0,20.367,20.3848,20.3401,20.358,136800.0
2009-12-02 11:20:00,22.78,22.78,22.72,22.75,63200.0,20.367,20.367,20.3133,20.3401,63200.0
2009-12-02 11:30:00,22.74,22.75,22.72,22.74,74200.0,20.3312,20.3401,20.3133,20.3312,74200.0
2009-12-02 11:40:00,22.73,22.74,22.7,22.73,83000.0,20.3223,20.3312,20.2954,20.3223,83000.0
2009-12-02 11:50:00,22.73,22.73,22.68,22.7,78000.0,20.3223,20.3223,20.2776,20.2954,78000.0
2009-12-02 12:00:00,22.69,22.75,22.68,22.7,78800.0,20.2865,20.3401,20.2776,20.2954,78800.0
2009-12-02 12:10:00,22.7,22.72,22.66,22.68,88600.0,20.2954,20.3133,20.2597,20.2776,88600.0
2009-12-02 12:20:00,22.68,22.68,22.6,22.66,151400.0,20.2776,20.2776,20.206,20.2597,151400.0
2009-12-02 12:30:00,22.66,22.66,22.61,22.62,127400.0,20.2597,20.2597,20.215,20.2239,127400.0
2009-12-02 12:40:00,22.63,22.63,22.6,22.63,67800.0,20.2329,20.2329,20.206,20.2329,67800.0
2009-12-02 12:50:00,22.63,22.63,22.59,22.59,108600.0,20.2329,20.2329,20.1971,20.1971,108600.0
2009-12-02 13:00:00,22.59,22.63,22.59,22.63,98400.0,20.1971,20.2329,20.1971,20.2329,98400.0
2009-12-02 13:10:00,22.63,22.63,22.61,22.62,92800.0,20.2329,20.2329,20.215,20.2239,92800.0
2009-12-02 13:20:00,22.61,22.66,22.61,22.65,75800.0,20.215,20.2597,20.215,20.2507,75800.0
2009-12-02 13:30:00,22.65,22.68,22.64,22.65,98600.0,20.2507,20.2776,20.2418,20.2507,98600.0
2009-12-02 13:40:00,22.65,22.72,22.65,22.72,98600.0,20.2507,20.3133,20.2507,20.3133,98600.0
2009-12-02 13:50:00,22.72,22.73,22.7,22.7,101600.0,20.3133,20.3223,20.2954,20.2954,101600.0
2009-12-02 14:00:00,22.7,22.74,22.68,22.71,112000.0,20.2954,20.3312,20.2776,20.3044,112000.0
2009-12-02 14:10:00,22.72,22.74,22.65,22.68,155400.0,20.3133,20.3312,20.2507,20.2776,155400.0
2009-12-02 14:20:00,22.68,22.68,22.63,22.64,166000.0,20.2776,20.2776,20.2329,20.2418,166000.0
2009-12-02 14:30:00,22.64,22.69,22.64,22.67,135400.0,20.2418,20.2865,20.2418,20.2686,135400.0
2009-12-02 14:40:00,22.67,22.71,22.66,22.68,193200.0,20.2686,20.3044,20.2597,20.2776,193200.0
2009-12-02 14:50:00,22.68,22.73,22.67,22.71,135200.0,20.2776,20.3223,20.2686,20.3044,135200.0
2009-12-02 15:00:00,22.71,22.73,22.7,22.72,135200.0,20.3044,20.3223,20.2954,20.3133,135200.0
2009-12-02 15:10:00,22.73,22.73,22.69,22.72,134400.0,20.3223,20.3223,20.2865,20.3133,134400.0
2009-12-02 15:20:00,22.72,22.75,22.71,22.73,257600.0,20.3133,20.3401,20.3044,20.3223,257600.0
2009-12-02 15:30:00,22.73,22.73,22.67,22.71,265000.0,20.3223,20.3223,20.2686,20.3044,265000.0
2009-12-02 15:40:00,22.71,22.78,22.71,22.78,221200.0,20.3044,20.367,20.3044,20.367,221200.0
2009-12-02 15:50:00,22.78,22.79,22.72,22.75,519400.0,20.367,20.3759,20.3133,20.3401,519400.0
2009-12-03 09:30:00,22.64,22.92,22.64,22.88,193400.0,20.2418,20.4921,20.2418,20.4564,193400.0
2009-12-03 09:40:00,22.87,22.91,22.86,22.89,292200.0,20.4474,20.4832,20.4385,20.4653,292200.0
2009-12-03 09:50:00,22.89,22.91,22.86,22.88,200800.0,20.4653,20.4832,20.4385,20.4564,200800.0
2009-12-03 10:00:00,22.88,22.91,22.8,22.83,351400.0,20.4564,20.4832,20.3848,20.4117,351400.0
2009-12-03 10:10:00,22.83,22.86,22.8,22.83,254600.0,20.4117,20.4385,20.3848,20.4117,254600.0
2009-12-03 10:20:00,22.83,22.86,22.82,22.84,118000.0,20.4117,20.4385,20.4027,20.4206,118000.0
2009-12-03 10:30:00,22.84,22.85,22.81,22.82,292400.0,20.4206,20.4296,20.3938,20.4027,292400.0
2009-12-03 10:40:00,22.82,22.82,22.75,22.78,176600.0,20.4027,20.4027,20.3401,20.367,176600.0
2009-12-03 10:50:00,22.78,22.79,22.75,22.75,109000.0,20.367,20.3759,20.3401,20.3401,109000.0
2009-12-03 11:00:00,22.75,22.79,22.73,22.74,83200.0,20.3401,20.3759,20.3223,20.3312,83200.0
2009-12-03 11:10:00,22.74,22.75,22.74,22.75,426200.0,20.3312,20.3401,20.3312,20.3401,426200.0
2009-12-03 11:20:00,22.75,22.75,22.7,22.71,342600.0,20.3401,20.3401,20.2954,20.3044,342600.0
2009-12-03 11:30:00,22.71,22.73,22.65,22.65,68600.0,20.3044,20.3223,20.2507,20.2507,68600.0
2009-12-03 11:40:00,22.65,22.67,22.64,22.65,63600.0,20.2507,20.2686,20.2418,20.2507,63600.0
2009-12-03 11:50:00,22.66,22.67,22.64,22.64,45200.0,20.2597,20.2686,20.2418,20.2418,45200.0
2009-12-03 12:00:00,22.64,22.64,22.62,22.63,61800.0,20.2418,20.2418,20.2239,20.2329,61800.0
2009-12-03 12:10:00,22.62,22.64,22.6,22.63,46400.0,20.2239,20.2418,20.206,20.2329,46400.0
2009-12-03 12:20:00,22.64,22.64,22.59,22.59,57400.0,20.2418,20.2418,20.1971,20.1971,57400.0
2009-12-03 12:30:00,22.59,22.6,22.56,22.57,139400.0,20.1971,20.206,20.1703,20.1792,139400.0
2009-12-03 12:40:00,22.56,22.58,22.56,22.56,75600.0,20.1703,20.1882,20.1703,20.1703,75600.0
2009-12-03 12:50:00,22.57,22.57,22.53,22.54,134800.0,20.1792,20.1792,20.1434,20.1524,134800.0
2009-12-03 13:00:00,22.55,22.55,22.51,22.51,156000.0,20.1613,20.1613,20.1256,20.1256,156000.0
2009-12-03 13:10:00,22.51,22.53,22.49,22.53,126000.0,20.1256,20.1434,20.1077,20.1434,126000.0
2009-12-03 13:20:00,22.53,22.53,22.4,22.4,314000.0,20.1434,20.1434,20.0272,20.0272,314000.0
2009-12-03 13:30:00,22.4,22.42,22.36,22.4,383000.0,20.0272,20.0451,19.9915,20.0272,383000.0
2009-12-03 13:40:00,22.41,22.42,22.35,22.37,228000.0,20.0362,20.0451,19.9825,20.0004,228000.0
2009-12-03 13:50:00,22.36,22.42,22.36,22.41,115000.0,19.9915,20.0451,19.9915,20.0362,115000.0
2009-12-03 14:00:00,22.42,22.44,22.39,22.41,203600.0,20.0451,20.063,20.0183,20.0362,203600.0
2009-12-03 14:10:00,22.42,22.43,22.39,22.4,274000.0,20.0451,20.054,20.0183,20.0272,274000.0
2009-12-03 14:20:00,22.4,22.42,22.38,22.38,161800.0,20.0272,20.0451,20.0093,20.0093,161800.0
2009-12-03 14:30:00,22.38,22.41,22.38,22.41,103200.0,20.0093,20.0362,20.0093,20.0362,103200.0
2009-12-03 14:40:00,22.4,22.41,22.36,22.36,202000.0,20.0272,20.0362,19.9915,19.9915,202000.0
2009-12-03 14:50:00,22.36,22.38,22.34,22.37,363600.0,19.9915,20.0093,19.9736,20.0004,363600.0
2009-12-03 15:00:00,22.36,22.4,22.36,22.4,226800.0,19.9915,20.0272,19.9915,20.0272,226800.0
2009-12-03 15:10:00,22.4,22.43,22.4,22.41,248400.0,20.0272,20.054,20.0272,20.0362,248400.0
2009-12-03 15:20:00,22.42,22.42,22.36,22.38,399800.0,20.0451,20.0451,19.9915,20.0093,399800.0
2009-12-03 15:30:00,22.38,22.4,22.35,22.36,483800.0,20.0093,20.0272,19.9825,19.9915,483800.0
2009-12-03 15:40:00,22.36,22.36,22.17,22.17,1322400.0,19.9915,19.9915,19.8216,19.8216,1322400.0
2009-12-03 15:50:00,22.17,22.17,22.08,22.11,1524800.0,19.8216,19.8216,19.7411,19.7679,1524800.0
2009-12-04 09:30:00,22.44,22.65,22.36,22.62,481800.0,20.063,20.2507,19.9915,20.2239,481800.0
2009-12-04 09:40:00,22.61,22.74,22.59,22.65,304200.0,20.215,20.3312,20.1971,20.2507,304200.0
2009-12-04 09:50:00,22.66,22.66,22.56,22.63,142000.0,20.2597,20.2597,20.1703,20.2329,142000.0
2009-12-04 10:00:00,22.63,22.73,22.63,22.7,463400.0,20.2329,20.3223,20.2329,20.2954,463400.0
2009-12-04 10:10:00,22.69,22.71,22.59,22.61,711600.0,20.2865,20.3044,20.1971,20.215,711600.0
2009-12-04 10:20:00,22.62,22.74,22.62,22.72,232400.0,20.2239,20.3312,20.2239,20.3133,232400.0
2009-12-04 10:30:00,22.73,22.83,22.72,22.83,297600.0,20.3223,20.4117,20.3133,20.4117,297600.0
2009-12-04 10:40:00,22.82,22.84,22.76,22.77,225600.0,20.4027,20.4206,20.3491,20.358,225600.0
2009-12-04 10:50:00,22.77,22.81,22.72,22.75,206200.0,20.358,20.3938,20.3133,20.3401,206200.0
2009-12-04 11:00:00,22.75,22.75,22.67,22.71,216400.0,20.3401,20.3401,20.2686,20.3044,216400.0
2009-12-04 11:10:00,22.71,22.73,22.67,22.68,80000.0,20.3044,20.3223,20.2686,20.2776,80000.0
2009-12-04 11:20:00,22.68,22.72,22.64,22.65,174400.0,20.2776,20.3133,20.2418,20.2507,174400.0
2009-12-04 11:30:00,22.64,22.64,22.47,22.48,406200.0,20.2418,20.2418,20.0898,20.0987,406200.0
2009-12-04 11:40:00,22.47,22.47,22.21,22.28,196800.0,20.0898,20.0898,19.8573,19.9199,196800.0
2009-12-04 11:50:00,22.29,22.31,22.21,22.3,160200.0,19.9289,19.9468,19.8573,19.9378,160200.0
2009-12-04 12:00:00,22.3,22.4,22.29,22.38,157600.0,19.9378,20.0272,19.9289,20.0093,157600.0
2009-12-04 12:10:00,22.39,22.43,22.33,22.34,75600.0,20.0183,20.054,19.9646,19.9736,75600.0
2009-12-04 12:20:00,22.34,22.34,22.24,22.27,207200.0,19.9736,19.9736,19.8842,19.911,207200.0
2009-12-04 12:30:00,22.26,22.28,22.22,22.23,147000.0,19.9021,19.9199,19.8663,19.8752,147000.0
2009-12-04 12:40:00,22.23,22.24,22.18,22.21,295600.0,19.8752,19.8842,19.8305,19.8573,295600.0
2009-12-04 12:50:00,22.21,22.25,22.2,22.22,285000.0,19.8573,19.8931,19.8484,19.8663,285000.0
2009-12-04 13:00:00,22.22,22.25,22.22,22.22,134200.0,19.8663,19.8931,19.8663,19.8663,134200.0
2009-12-04 13:10:00,22.23,22.23,22.15,22.22,105400.0,19.8752,19.8752,19.8037,19.8663,105400.0
2009-12-04 13:20:00,22.22,22.22,22.17,22.18,138800.0,19.8663,19.8663,19.8216,19.8305,138800.0
2009-12-04 13:30:00,22.18,22.23,22.15,22.2,148600.0,19.8305,19.8752,19.8037,19.8484,148600.0
2009-12-04 13:40:00,22.2,22.24,22.18,22.18,104200.0,19.8484,19.8842,19.8305,19.8305,104200.0
2009-12-04 13:50:00,22.19,22.2,22.08,22.11,128200.0,19.8395,19.8484,19.7411,19.7679,128200.0
2009-12-04 14:00:00,22.11,22.17,22.06,22.07,124400.0,19.7679,19.8216,19.7232,19.7322,124400.0
2009-12-04 14:10:00,22.06,22.13,22.05,22.08,137600.0,19.7232,19.7858,19.7143,19.7411,137600.0
2009-12-04 14:20:00,22.09,22.1,22.03,22.06,143800.0,19.7501,19.759,19.6964,19.7232,143800.0
2009-12-04 14:30:00,22.07,22.16,22.07,22.15,131000.0,19.7322,19.8126,19.7322,19.8037,131000.0
2009-12-04 14:40:00,22.16,22.16,22.08,22.1,160400.0,19.8126,19.8126,19.7411,19.759,160400.0
2009-12-04 14:50:00,22.09,22.18,22.08,22.18,115800.0,19.7501,19.8305,19.7411,19.8305,115800.0
2009-12-04 15:00:00,22.18,22.21,22.14,22.18,287000.0,19.8305,19.8573,19.7948,19.8305,287000.0
2009-12-04 15:10:00,22.18,22.23,22.17,22.19,182800.0,19.8305,19.8752,19.8216,19.8395,182800.0
2009-12-04 15:20:00,22.19,22.25,22.19,22.24,226800.0,19.8395,19.8931,19.8395,19.8842,226800.0
2009-12-04 15:30:00,22.24,22.28,22.18,22.19,194400.0,19.8842,19.9199,19.8305,19.8395,194400.0
2009-12-04 15:40:00,22.19,22.25,22.16,22.22,316400.0,19.8395,19.8931,19.8126,19.8663,316400.0
2009-12-04 15:50:00,22.23,22.23,22.18,22.22,357600.0,19.8752,19.8752,19.8305,19.8663,357600.0
2009-12-07 09:30:00,21.98,22.23,21.93,22.22,317800.0,19.6517,19.8752,19.607,19.8663,317800.0
2009-12-07 09:40:00,22.22,22.33,22.17,22.31,285600.0,19.8663,19.9646,19.8216,19.9468,285600.0
2009-12-07 09:50:00,22.32,22.35,22.3,22.34,146000.0,19.9557,19.9825,19.9378,19.9736,146000.0
2009-12-07 10:00:00,22.33,22.36,22.25,22.29,156800.0,19.9646,19.9915,19.8931,19.9289,156800.0
2009-12-07 10:10:00,22.29,22.38,22.29,22.36,177000.0,19.9289,20.0093,19.9289,19.9915,177000.0
2009-12-07 10:20:00,22.37,22.41,22.36,22.41,156000.0,20.0004,20.0362,19.9915,20.0362,156000.0
2009-12-07 10:30:00,22.41,22.43,22.34,22.34,161400.0,20.0362,20.054,19.9736,19.9736,161400.0
2009-12-07 10:40:00,22.34,22.36,22.29,22.34,149000.0,19.9736,19.9915,19.9289,19.9736,149000.0
2009-12-07 10:50:00,22.35,22.39,22.34,22.35,104600.0,19.9825,20.0183,19.9736,19.9825,104600.0
2009-12-07 11:00:00,22.36,22.36,22.24,22.25,99400.0,19.9915,19.9915,19.8842,19.8931,99400.0
2009-12-07 11:10:00,22.25,22.28,22.25,22.28,121200.0,19.8931,19.9199,19.8931,19.9199,121200.0
2009-12-07 11:20:00,22.28,22.28,22.23,22.25,77400.0,19.9199,19.9199,19.8752,19.8931,77400.0
2009-12-07 11:30:00,22.25,22.28,22.24,22.27,74400.0,19.8931,19.9199,19.8842,19.911,74400.0
2009-12-07 11:40:00,22.27,22.27,22.22,22.22,95000.0,19.911,19.911,19.8663,19.8663,95000.0
2009-12-07 11:50:00,22.23,22.25,22.22,22.25,77000.0,19.8752,19.8931,19.8663,19.8931,77000.0
2009-12-07 12:00:00,22.25,22.25,22.24,22.25,67200.0,19.8931,19.8931,19.8842,19.8931,67200.0
2009-12-07 12:10:00,22.25,22.25,22.22,22.22,68600.0,19.8931,19.8931,19.8663,19.8663,68600.0
2009-12-07 12:20:00,22.22,22.22,22.18,22.22,65400.0,19.8663,19.8663,19.8305,19.8663,65400.0
2009-12-07 12:30:00,22.21,22.23,22.2,22.2,179800.0,19.8573,19.8752,19.8484,19.8484,179800.0
2009-12-07 12:40:00,22.21,22.22,22.17,22.18,106600.0,19.8573,19.8663,19.8216,19.8305,106600.0
2009-12-07 12:50:00,22.18,22.22,22.17,22.22,120400.0,19.8305,19.8663,19.8216,19.8663,120400.0
2009-12-07 13:00:00,22.22,22.23,22.2,22.23,119200.0,19.8663,19.8752,19.8484,19.8752,119200.0
2009-12-07 13:10:00,22.23,22.26,22.23,22.25,151200.0,19.8752,19.9021,19.8752,19.8931,151200.0
2009-12-07 13:20:00,22.25,22.27,22.22,22.22,133000.0,19.8931,19.911,19.8663,19.8663,133000.0
2009-12-07 13:30:00,22.23,22.25,22.22,22.23,80800.0,19.8752,19.8931,19.8663,19.8752,80800.0
2009-12-07 13:40:00,22.23,22.25,22.23,22.23,72400.0,19.8752,19.8931,19.8752,19.8752,72400.0
2009-12-07 13:50:00,22.23,22.25,22.22,22.23,181800.0,19.8752,19.8931,19.8663,19.8752,181800.0
2009-12-07 14:00:00,22.23,22.27,22.22,22.25,147800.0,19.8752,19.911,19.8663,19.8931,147800.0
2009-12-07 14:10:00,22.25,22.26,22.23,22.24,157800.0,19.8931,19.9021,19.8752,19.8842,157800.0
2009-12-07 14:20:00,22.24,22.24,22.19,22.21,145600.0,19.8842,19.8842,19.8395,19.8573,145600.0
2009-12-07 14:30:00,22.21,22.21,22.12,22.13,182000.0,19.8573,19.8573,19.7769,19.7858,182000.0
2009-12-07 14:40:00,22.13,22.15,22.11,22.11,200200.0,19.7858,19.8037,19.7679,19.7679,200200.0
2009-12-07 14:50:00,22.11,22.17,22.11,22.16,185800.0,19.7679,19.8216,19.7679,19.8126,185800.0
2009-12-07 15:00:00,22.16,22.18,22.13,22.18,235400.0,19.8126,19.8305,19.7858,19.8305,235400.0
2009-12-07 15:10:00,22.18,22.2,22.18,22.18,140600.0,19.8305,19.8484,19.8305,19.8305,140600.0
2009-12-07 15:20:00,22.18,22.18,22.12,22.12,305200.0,19.8305,19.8305,19.7769,19.7769,305200.0
2009-12-07 15:30:00,22.12,22.17,22.12,22.15,351000.0,19.7769,19.8216,19.7769,19.8037,351000.0
2009-12-07 15:40:00,22.15,22.17,22.13,22.14,374600.0,19.8037,19.8216,19.7858,19.7948,374600.0
2009-12-07 15:50:00,22.14,22.16,22.11,22.14,383200.0,19.7948,19.8126,19.7679,19.7948,383200.0
2009-12-08 09:30:00,22.01,22.03,21.85,21.92,226400.0,19.6785,19.6964,19.5355,19.5981,226400.0
2009-12-08 09:40:00,21.93,21.93,21.71,21.83,142400.0,19.607,19.607,19.4103,19.5176,142400.0
2009-12-08 09:50:00,21.84,21.89,21.8,21.84,84800.0,19.5265,19.5712,19.4908,19.5265,84800.0
2009-12-08 10:00:00,21.84,21.86,21.75,21.84,85200.0,19.5265,19.5444,19.4461,19.5265,85200.0
2009-12-08 10:10:00,21.84,21.85,21.79,21.85,69000.0,19.5265,19.5355,19.4818,19.5355,69000.0
2009-12-08 10:20:00,21.85,21.91,21.84,21.88,372000.0,19.5355,19.5891,19.5265,19.5623,372000.0
2009-12-08 10:30:00,21.88,21.9,21.83,21.85,257800.0,19.5623,19.5802,19.5176,19.5355,257800.0
2009-12-08 10:40:00,21.85,21.86,21.83,21.86,185800.0,19.5355,19.5444,19.5176,19.5444,185800.0
2009-12-08 10:50:00,21.85,21.9,21.85,21.9,184200.0,19.5355,19.5802,19.5355,19.5802,184200.0
2009-12-08 11:00:00,21.9,21.96,21.88,21.95,181200.0,19.5802,19.6338,19.5623,19.6249,181200.0
2009-12-08 11:10:00,21.95,22.03,21.95,21.96,185600.0,19.6249,19.6964,19.6249,19.6338,185600.0
2009-12-08 11:20:00,21.96,22.05,21.96,22.03,217200.0,19.6338,19.7143,19.6338,19.6964,217200.0
2009-12-08 11:30:00,22.03,22.04,22.0,22.02,67800.0,19.6964,19.7054,19.6696,19.6875,67800.0
2009-12-08 11:40:00,22.02,22.08,22.02,22.07,90200.0,19.6875,19.7411,19.6875,19.7322,90200.0
2009-12-08 11:50:00,22.07,22.09,22.04,22.06,113800.0,19.7322,19.7501,19.7054,19.7232,113800.0
2009-12-08 12:00:00,22.05,22.1,22.05,22.08,242400.0,19.7143,19.759,19.7143,19.7411,242400.0
2009-12-08 12:10:00,22.08,22.08,22.05,22.06,90000.0,19.7411,19.7411,19.7143,19.7232,90000.0
2009-12-08 12:20:00,22.06,22.11,22.05,22.08,286800.0,19.7232,19.7679,19.7143,19.7411,286800.0
2009-12-08 12:30:00,22.09,22.1,22.07,22.08,64400.0,19.7501,19.759,19.7322,19.7411,64400.0
2009-12-08 12:40:00,22.08,22.1,22.08,22.08,133400.0,19.7411,19.759,19.7411,19.7411,133400.0
2009-12-08 12:50:00,22.08,22.09,22.07,22.08,457600.0,19.7411,19.7501,19.7322,19.7411,457600.0
2009-12-08 13:00:00,22.08,22.1,22.08,22.09,74600.0,19.7411,19.759,19.7411,19.7501,74600.0
2009-12-08 13:10:00,22.09,22.1,22.08,22.1,103600.0,19.7501,19.759,19.7411,19.759,103600.0
2009-12-08 13:20:00,22.1,22.1,22.08,22.08,94600.0,19.759,19.759,19.7411,19.7411,94600.0
2009-12-08 13:30:00,22.08,22.1,22.08,22.08,119000.0,19.7411,19.759,19.7411,19.7411,119000.0
2009-12-08 13:40:00,22.08,22.13,22.08,22.11,138600.0,19.7411,19.7858,19.7411,19.7679,138600.0
2009-12-08 13:50:00,22.11,22.12,22.08,22.1,150800.0,19.7679,19.7769,19.7411,19.759,150800.0
2009-12-08 14:00:00,22.1,22.15,22.1,22.14,210600.0,19.759,19.8037,19.759,19.7948,210600.0
2009-12-08 14:10:00,22.14,22.14,22.1,22.14,555800.0,19.7948,19.7948,19.759,19.7948,555800.0
2009-12-08 14:20:00,22.14,22.15,22.1,22.12,233200.0,19.7948,19.8037,19.759,19.7769,233200.0
2009-12-08 14:30:00,22.13,22.14,22.1,22.11,330000.0,19.7858,19.7948,19.759,19.7679,330000.0
2009-12-08 14:40:00,22.1,22.11,22.07,22.08,127400.0,19.759,19.7679,19.7322,19.7411,127400.0
2009-12-08 14:50:00,22.08,22.08,22.04,22.05,211800.0,19.7411,19.7411,19.7054,19.7143,211800.0
2009-12-08 15:00:00,22.06,22.07,22.05,22.07,84200.0,19.7232,19.7322,19.7143,19.7322,84200.0
2009-12-08 15:10:00,22.07,22.07,22.02,22.04,210600.0,19.7322,19.7322,19.6875,19.7054,210600.0
2009-12-08 15:20:00,22.04,22.06,22.04,22.06,267400.0,19.7054,19.7232,19.7054,19.7232,267400.0
2009-12-08 15:30:00,22.05,22.09,22.05,22.05,246400.0,19.7143,19.7501,19.7143,19.7143,246400.0
2009-12-08 15:40:00,22.05,22.11,22.05,22.1,315400.0,19.7143,19.7679,19.7143,19.759,315400.0
2009-12-08 15:50:00,22.11,22.11,22.08,22.08,542000.0,19.7679,19.7679,19.7411,19.7411,542000.0
2009-12-09 09:30:00,22.0,22.13,21.98,22.0,283800.0,19.6696,19.7858,19.6517,19.6696,283800.0
2009-12-09 09:40:00,22.02,22.07,21.89,21.91,160200.0,19.6875,19.7322,19.5712,19.5891,160200.0
2009-12-09 09:50:00,21.91,22.03,21.9,21.98,206400.0,19.5891,19.6964,19.5802,19.6517,206400.0
2009-12-09 10:00:00,21.98,22.0,21.92,21.93,143800.0,19.6517,19.6696,19.5981,19.607,143800.0
2009-12-09 10:10:00,21.92,21.93,21.88,21.9,44800.0,19.5981,19.607,19.5623,19.5802,44800.0
2009-12-09 10:20:00,21.91,21.93,21.88,21.92,24600.0,19.5891,19.607,19.5623,19.5981,24600.0
2009-12-09 10:30:00,21.92,21.93,21.88,21.93,69200.0,19.5981,19.607,19.5623,19.607,69200.0
2009-12-09 10:40:00,21.93,22.0,21.91,22.0,162000.0,19.607,19.6696,19.5891,19.6696,162000.0
2009-12-09 10:50:00,22.0,22.04,21.96,21.96,73200.0,19.6696,19.7054,19.6338,19.6338,73200.0
2009-12-09 11:00:00,21.96,21.98,21.96,21.96,28400.0,19.6338,19.6517,19.6338,19.6338,28400.0
2009-12-09 11:10:00,21.96,21.96,21.93,21.93,49200.0,19.6338,19.6338,19.607,19.607,49200.0
2009-12-09 11:20:00,21.93,21.95,21.91,21.91,46600.0,19.607,19.6249,19.5891,19.5891,46600.0
2009-12-09 11:30:00,21.91,21.91,21.83,21.84,115200.0,19.5891,19.5891,19.5176,19.5265,115200.0
2009-12-09 11:40:00,21.83,21.85,21.81,21.83,149000.0,19.5176,19.5355,19.4997,19.5176,149000.0
2009-12-09 11:50:00,21.82,21.86,21.82,21.84,71800.0,19.5087,19.5444,19.5087,19.5265,71800.0
2009-12-09 12:00:00,21.83,21.86,21.83,21.84,53800.0,19.5176,19.5444,19.5176,19.5265,53800.0
2009-12-09 12:10:00,21.84,21.85,21.79,21.8,91000.0,19.5265,19.5355,19.4818,19.4908,91000.0
2009-12-09 12:20:00,21.8,21.81,21.78,21.81,37000.0,19.4908,19.4997,19.4729,19.4997,37000.0
2009-12-09 12:30:00,21.81,21.84,21.81,21.81,87800.0,19.4997,19.5265,19.4997,19.4997,87800.0
2009-12-09 12:40:00,21.81,21.85,21.81,21.83,70600.0,19.4997,19.5355,19.4997,19.5176,70600.0
2009-12-09 12:50:00,21.83,21.84,21.82,21.84,82600.0,19.5176,19.5265,19.5087,19.5265,82600.0
2009-12-09 13:00:00,21.84,21.84,21.79,21.83,143800.0,19.5265,19.5265,19.4818,19.5176,143800.0
2009-12-09 13:10:00,21.83,21.84,21.81,21.83,524400.0,19.5176,19.5265,19.4997,19.5176,524400.0
2009-12-09 13:20:00,21.82,21.83,21.81,21.82,342600.0,19.5087,19.5176,19.4997,19.5087,342600.0
2009-12-09 13:30:00,21.82,21.83,21.82,21.83,105000.0,19.5087,19.5176,19.5087,19.5176,105000.0
2009-12-09 13:40:00,21.83,21.88,21.82,21.86,334600.0,19.5176,19.5623,19.5087,19.5444,334600.0
2009-12-09 13:50:00,21.86,21.88,21.82,21.83,115400.0,19.5444,19.5623,19.5087,19.5176,115400.0
2009-12-09 14:00:00,21.84,21.88,21.83,21.86,87200.0,19.5265,19.5623,19.5176,19.5444,87200.0
2009-12-09 14:10:00,21.86,21.86,21.85,21.85,62000.0,19.5444,19.5444,19.5355,19.5355,62000.0
2009-12-09 14:20:00,21.85,21.86,21.82,21.83,96000.0,19.5355,19.5444,19.5087,19.5176,96000.0
2009-12-09 14:30:00,21.83,21.89,21.83,21.86,103800.0,19.5176,19.5712,19.5176,19.5444,103800.0
2009-12-09 14:40:00,21.86,21.86,21.85,21.85,89000.0,19.5444,19.5444,19.5355,19.5355,89000.0
2009-12-09 14:50:00,21.85,21.88,21.85,21.85,100200.0,19.5355,19.5623,19.5355,19.5355,100200.0
2009-12-09 15:00:00,21.86,21.97,21.86,21.96,126400.0,19.5444,19.6428,19.5444,19.6338,126400.0
2009-12-09 15:10:00,21.96,21.98,21.94,21.96,210000.0,19.6338,19.6517,19.6159,19.6338,210000.0
2009-12-09 15:20:00,21.97,22.02,21.95,21.97,162800.0,19.6428,19.6875,19.6249,19.6428,162800.0
2009-12-09 15:30:00,21.97,22.02,21.97,21.99,298400.0,19.6428,19.6875,19.6428,19.6607,298400.0
2009-12-09 15:40:00,21.99,22.05,21.99,22.01,189000.0,19.6607,19.7143,19.6607,19.6785,189000.0
2009-12-09 15:50:00,22.02,22.06,22.0,22.04,405400.0,19.6875,19.7232,19.6696,19.7054,405400.0
2009-12-10 09:30:00,22.12,22.24,22.12,22.18,133600.0,19.7769,19.8842,19.7769,19.8305,133600.0
2009-12-10 09:40:00,22.18,22.2,22.15,22.17,102600.0,19.8305,19.8484,19.8037,19.8216,102600.0
2009-12-10 09:50:00,22.17,22.17,22.08,22.11,135000.0,19.8216,19.8216,19.7411,19.7679,135000.0
2009-12-10 10:00:00,22.11,22.16,22.1,22.13,89200.0,19.7679,19.8126,19.759,19.7858,89200.0
2009-12-10 10:10:00,22.14,22.15,22.06,22.1,142800.0,19.7948,19.8037,19.7232,19.759,142800.0
2009-12-10 10:20:00,22.09,22.11,22.07,22.11,131800.0,19.7501,19.7679,19.7322,19.7679,131800.0
2009-12-10 10:30:00,22.11,22.11,22.08,22.09,92600.0,19.7679,19.7679,19.7411,19.7501,92600.0
2009-12-10 10:40:00,22.09,22.1,22.08,22.09,117400.0,19.7501,19.759,19.7411,19.7501,117400.0
2009-12-10 10:50:00,22.08,22.1,22.08,22.08,131800.0,19.7411,19.759,19.7411,19.7411,131800.0
2009-12-10 11:00:00,22.08,22.09,22.06,22.07,85000.0,19.7411,19.7501,19.7232,19.7322,85000.0
2009-12-10 11:10:00,22.06,22.09,22.04,22.07,133000.0,19.7232,19.7501,19.7054,19.7322,133000.0
2009-12-10 11:20:00,22.07,22.07,22.03,22.06,107000.0,19.7322,19.7322,19.6964,19.7232,107000.0
2009-12-10 11:30:00,22.06,22.11,22.0,22.04,431000.0,19.7232,19.7679,19.6696,19.7054,431000.0
2009-12-10 11:40:00,22.05,22.09,22.04,22.09,107000.0,19.7143,19.7501,19.7054,19.7501,107000.0
2009-12-10 11:50:00,22.09,22.13,22.07,22.11,238200.0,19.7501,19.7858,19.7322,19.7679,238200.0
2009-12-10 12:00:00,22.1,22.12,22.08,22.09,100800.0,19.759,19.7769,19.7411,19.7501,100800.0
2009-12-10 12:10:00,22.09,22.15,22.08,22.14,117400.0,19.7501,19.8037,19.7411,19.7948,117400.0
2009-12-10 12:20:00,22.14,22.14,22.1,22.11,79800.0,19.7948,19.7948,19.759,19.7679,79800.0
2009-12-10 12:30:00,22.11,22.14,22.08,22.14,52000.0,19.7679,19.7948,19.7411,19.7948,52000.0
2009-12-10 12:40:00,22.14,22.16,22.13,22.15,64200.0,19.7948,19.8126,19.7858,19.8037,64200.0
2009-12-10 12:50:00,22.15,22.16,22.12,22.15,45600.0,19.8037,19.8126,19.7769,19.8037,45600.0
2009-12-10 13:00:00,22.15,22.15,22.06,22.08,194800.0,19.8037,19.8037,19.7232,19.7411,194800.0
2009-12-10 13:10:00,22.07,22.1,22.04,22.07,131000.0,19.7322,19.759,19.7054,19.7322,131000.0
2009-12-10 13:20:00,22.06,22.1,22.06,22.09,77400.0,19.7232,19.759,19.7232,19.7501,77400.0
2009-12-10 13:30:00,22.09,22.12,22.09,22.12,65200.0,19.7501,19.7769,19.7501,19.7769,65200.0
2009-12-10 13:40:00,22.13,22.13,22.09,22.11,97600.0,19.7858,19.7858,19.7501,19.7679,97600.0
2009-12-10 13:50:00,22.11,22.13,22.09,22.13,38000.0,19.7679,19.7858,19.7501,19.7858,38000.0
2009-12-10 14:00:00,22.13,22.13,22.1,22.12,81000.0,19.7858,19.7858,19.759,19.7769,81000.0
2009-12-10 14:10:00,22.12,22.18,22.11,22.18,76200.0,19.7769,19.8305,19.7679,19.8305,76200.0
2009-12-10 14:20:00,22.18,22.19,22.16,22.18,109400.0,19.8305,19.8395,19.8126,19.8305,109400.0
2009-12-10 14:30:00,22.18,22.2,22.18,22.2,116000.0,19.8305,19.8484,19.8305,19.8484,116000.0
2009-12-10 14:40:00,22.19,22.2,22.17,22.19,88600.0,19.8395,19.8484,19.8216,19.8395,88600.0
2009-12-10 14:50:00,22.19,22.2,22.18,22.19,31000.0,19.8395,19.8484,19.8305,19.8395,31000.0
2009-12-10 15:00:00,22.19,22.21,22.18,22.18,145200.0,19.8395,19.8573,19.8305,19.8305,145200.0
2009-12-10 15:10:00,22.18,22.24,22.18,22.23,141400.0,19.8305,19.8842,19.8305,19.8752,141400.0
2009-12-10 15:20:00,22.23,22.23,22.14,22.15,177800.0,19.8752,19.8752,19.7948,19.8037,177800.0
2009-12-10 15:30:00,22.15,22.19,22.11,22.19,125400.0,19.8037,19.8395,19.7679,19.8395,125400.0
2009-12-10 15:40:00,22.18,22.21,22.16,22.21,112000.0,19.8305,19.8573,19.8126,19.8573,112000.0
2009-12-10 15:50:00,22.21,22.21,22.16,22.16,225800.0,19.8573,19.8573,19.8126,19.8126,225800.0
2009-12-11 09:30:00,22.38,22.38,22.11,22.14,96000.0,20.0093,20.0093,19.7679,19.7948,96000.0
2009-12-11 09:40:00,22.13,22.24,22.13,22.18,56600.0,19.7858,19.8842,19.7858,19.8305,56600.0
2009-12-11 09:50:00,22.17,22.21,22.11,22.11,189000.0,19.8216,19.8573,19.7679,19.7679,189000.0
2009-12-11 10:00:00,22.11,22.11,22.06,22.1,110600.0,19.7679,19.7679,19.7232,19.759,110600.0
2009-12-11 10:10:00,22.1,22.13,22.07,22.1,59200.0,19.759,19.7858,19.7322,19.759,59200.0
2009-12-11 10:20:00,22.1,22.1,22.02,22.03,94600.0,19.759,19.759,19.6875,19.6964,94600.0
2009-12-11 10:30:00,22.04,22.05,22.02,22.04,94800.0,19.7054,19.7143,19.6875,19.7054,94800.0
2009-12-11 10:40:00,22.03,22.07,22.02,22.06,73000.0,19.6964,19.7322,19.6875,19.7232,73000.0
2009-12-11 10:50:00,22.06,22.07,22.02,22.02,79000.0,19.7232,19.7322,19.6875,19.6875,79000.0
2009-12-11 11:00:00,22.02,22.03,21.98,21.99,106000.0,19.6875,19.6964,19.6517,19.6607,106000.0
2009-12-11 11:10:00,21.98,22.03,21.98,22.0,75200.0,19.6517,19.6964,19.6517,19.6696,75200.0
2009-12-11 11:20:00,22.0,22.0,21.9,21.95,150200.0,19.6696,19.6696,19.5802,19.6249,150200.0
2009-12-11 11:30:00,21.95,21.99,21.92,21.99,95200.0,19.6249,19.6607,19.5981,19.6607,95200.0
2009-12-11 11:40:00,21.99,22.0,21.96,21.98,162000.0,19.6607,19.6696,19.6338,19.6517,162000.0
2009-12-11 11:50:00,21.97,22.0,21.95,22.0,58400.0,19.6428,19.6696,19.6249,19.6696,58400.0
2009-12-11 12:00:00,22.0,22.0,21.99,22.0,85200.0,19.6696,19.6696,19.6607,19.6696,85200.0
2009-12-11 12:10:00,22.0,22.0,21.98,21.98,116600.0,19.6696,19.6696,19.6517,19.6517,116600.0
2009-12-11 12:20:00,21.99,21.99,21.95,21.96,64000.0,19.6607,19.6607,19.6249,19.6338,64000.0
2009-12-11 12:30:00,21.96,21.98,21.95,21.98,78800.0,19.6338,19.6517,19.6249,19.6517,78800.0
2009-12-11 12:40:00,21.98,21.98,21.95,21.97,66600.0,19.6517,19.6517,19.6249,19.6428,66600.0
2009-12-11 12:50:00,21.96,22.0,21.96,22.0,78800.0,19.6338,19.6696,19.6338,19.6696,78800.0
2009-12-11 13:00:00,22.0,22.0,21.99,22.0,59000.0,19.6696,19.6696,19.6607,19.6696,59000.0
2009-12-11 13:10:00,21.99,22.0,21.98,21.98,57400.0,19.6607,19.6696,19.6517,19.6517,57400.0
2009-12-11 13:20:00,21.98,21.99,21.95,21.98,164000.0,19.6517,19.6607,19.6249,19.6517,164000.0
2009-12-11 13:30:00,21.98,21.99,21.95,21.98,60400.0,19.6517,19.6607,19.6249,19.6517,60400.0
2009-12-11 13:40:00,21.98,21.99,21.95,21.97,78400.0,19.6517,19.6607,19.6249,19.6428,78400.0
2009-12-11 13:50:00,21.97,21.98,21.95,21.95,110000.0,19.6428,19.6517,19.6249,19.6249,110000.0
2009-12-11 14:00:00,21.96,21.98,21.94,21.95,166000.0,19.6338,19.6517,19.6159,19.6249,166000.0
2009-12-11 14:10:00,21.95,21.96,21.93,21.94,72800.0,19.6249,19.6338,19.607,19.6159,72800.0
2009-12-11 14:20:00,21.94,21.96,21.93,21.94,61400.0,19.6159,19.6338,19.607,19.6159,61400.0
2009-12-11 14:30:00,21.94,21.95,21.91,21.91,87400.0,19.6159,19.6249,19.5891,19.5891,87400.0
2009-12-11 14:40:00,21.91,21.94,21.9,21.92,109200.0,19.5891,19.6159,19.5802,19.5981,109200.0
2009-12-11 14:50:00,21.92,21.95,21.92,21.93,109600.0,19.5981,19.6249,19.5981,19.607,109600.0
2009-12-11 15:00:00,21.93,21.95,21.88,21.88,372000.0,19.607,19.6249,19.5623,19.5623,372000.0
2009-12-11 15:10:00,21.88,21.88,21.83,21.84,213200.0,19.5623,19.5623,19.5176,19.5265,213200.0
2009-12-11 15:20:00,21.83,21.86,21.83,21.85,274400.0,19.5176,19.5444,19.5176,19.5355,274400.0
2009-12-11 15:30:00,21.85,21.86,21.83,21.83,296000.0,19.5355,19.5444,19.5176,19.5176,296000.0
2009-12-11 15:40:00,21.83,21.83,21.76,21.78,359800.0,19.5176,19.5176,19.455,19.4729,359800.0
2009-12-11 15:50:00,21.78,21.82,21.77,21.81,505600.0,19.4729,19.5087,19.464,19.4997,505600.0
2009-12-14 09:30:00,22.02,22.06,21.81,21.85,277200.0,19.6875,19.7232,19.4997,19.5355,277200.0
2009-12-14 09:40:00,21.85,21.86,21.75,21.86,180000.0,19.5355,19.5444,19.4461,19.5444,180000.0
2009-12-14 09:50:00,21.86,21.89,21.85,21.86,124800.0,19.5444,19.5712,19.5355,19.5444,124800.0
2009-12-14 10:00:00,21.86,21.88,21.79,21.79,138000.0,19.5444,19.5623,19.4818,19.4818,138000.0
2009-12-14 10:10:00,21.8,21.81,21.71,21.72,155000.0,19.4908,19.4997,19.4103,19.4193,155000.0
2009-12-14 10:20:00,21.72,21.79,21.72,21.78,108800.0,19.4193,19.4818,19.4193,19.4729,108800.0
2009-12-14 10:30:00,21.77,21.79,21.7,21.7,123000.0,19.464,19.4818,19.4014,19.4014,123000.0
2009-12-14 10:40:00,21.7,21.73,21.7,21.72,79200.0,19.4014,19.4282,19.4014,19.4193,79200.0
2009-12-14 10:50:00,21.72,21.83,21.72,21.76,122400.0,19.4193,19.5176,19.4193,19.455,122400.0
2009-12-14 11:00:00,21.77,21.83,21.75,21.83,95600.0,19.464,19.5176,19.4461,19.5176,95600.0
2009-12-14 11:10:00,21.83,21.83,21.78,21.78,107600.0,19.5176,19.5176,19.4729,19.4729,107600.0
2009-12-14 11:20:00,21.78,21.79,21.77,21.78,104200.0,19.4729,19.4818,19.464,19.4729,104200.0
2009-12-14 11:30:00,21.78,21.78,21.75,21.75,71000.0,19.4729,19.4729,19.4461,19.4461,71000.0
2009-12-14 11:40:00,21.75,21.77,21.75,21.77,74400.0,19.4461,19.464,19.4461,19.464,74400.0
2009-12-14 11:50:00,21.76,21.77,21.73,21.73,54800.0,19.455,19.464,19.4282,19.4282,54800.0
2009-12-14 12:00:00,21.73,21.75,21.73,21.75,66000.0,19.4282,19.4461,19.4282,19.4461,66000.0
2009-12-14 12:10:00,21.75,21.77,21.75,21.77,97000.0,19.4461,19.464,19.4461,19.464,97000.0
2009-12-14 12:20:00,21.77,21.79,21.77,21.79,117000.0,19.464,19.4818,19.464,19.4818,117000.0
2009-12-14 12:30:00,21.79,21.82,21.79,21.81,131000.0,19.4818,19.5087,19.4818,19.4997,131000.0
2009-12-14 12:40:00,21.81,21.82,21.8,21.81,140400.0,19.4997,19.5087,19.4908,19.4997,140400.0
2009-12-14 12:50:00,21.81,21.82,21.79,21.82,127400.0,19.4997,19.5087,19.4818,19.5087,127400.0
2009-12-14 13:00:00,21.82,21.82,21.79,21.8,93000.0,19.5087,19.5087,19.4818,19.4908,93000.0
2009-12-14 13:10:00,21.81,21.81,21.78,21.78,64200.0,19.4997,19.4997,19.4729,19.4729,64200.0
2009-12-14 13:20:00,21.78,21.81,21.78,21.81,66200.0,19.4729,19.4997,19.4729,19.4997,66200.0
2009-12-14 13:30:00,21.8,21.86,21.8,21.85,209000.0,19.4908,19.5444,19.4908,19.5355,209000.0
2009-12-14 13:40:00,21.86,21.89,21.85,21.88,180600.0,19.5444,19.5712,19.5355,19.5623,180600.0
2009-12-14 13:50:00,21.88,21.91,21.88,21.89,105000.0,19.5623,19.5891,19.5623,19.5712,105000.0
2009-12-14 14:00:00,21.9,21.91,21.89,21.91,48000.0,19.5802,19.5891,19.5712,19.5891,48000.0
2009-12-14 14:10:00,21.91,21.92,21.9,21.92,74400.0,19.5891,19.5981,19.5802,19.5981,74400.0
2009-12-14 14:20:00,21.91,21.93,21.91,21.91,41200.0,19.5891,19.607,19.5891,19.5891,41200.0
2009-12-14 14:30:00,21.91,21.95,21.91,21.94,56200.0,19.5891,19.6249,19.5891,19.6159,56200.0
2009-12-14 14:40:00,21.94,21.95,21.93,21.95,52400.0,19.6159,19.6249,19.607,19.6249,52400.0
2009-12-14 14:50:00,21.95,21.95,21.91,21.93,81200.0,19.6249,19.6249,19.5891,19.607,81200.0
2009-12-14 15:00:00,21.93,21.95,21.91,21.94,81600.0,19.607,19.6249,19.5891,19.6159,81600.0
2009-12-14 15:10:00,21.95,21.95,21.92,21.93,96600.0,19.6249,19.6249,19.5981,19.607,96600.0
2009-12-14 15:20:00,21.93,21.95,21.92,21.95,79000.0,19.607,19.6249,19.5981,19.6249,79000.0
2009-12-14 15:30:00,21.96,22.02,21.95,22.0,259800.0,19.6338,19.6875,19.6249,19.6696,259800.0
2009-12-14 15:40:00,22.01,22.01,21.96,21.98,132800.0,19.6785,19.6785,19.6338,19.6517,132800.0
2009-12-14 15:50:00,21.97,21.97,21.93,21.94,477400.0,19.6428,19.6428,19.607,19.6159,477400.0
2009-12-15 09:30:00,21.95,21.95,21.72,21.85,367200.0,19.6249,19.6249,19.4193,19.5355,367200.0
2009-12-15 09:40:00,21.85,21.86,21.71,21.73,391200.0,19.5355,19.5444,19.4103,19.4282,391200.0
2009-12-15 09:50:00,21.73,21.81,21.71,21.73,294400.0,19.4282,19.4997,19.4103,19.4282,294400.0
2009-12-15 10:00:00,21.73,21.78,21.73,21.78,172400.0,19.4282,19.4729,19.4282,19.4729,172400.0
2009-12-15 10:10:00,21.77,21.83,21.75,21.78,238800.0,19.464,19.5176,19.4461,19.4729,238800.0
2009-12-15 10:20:00,21.79,21.8,21.77,21.79,159800.0,19.4818,19.4908,19.464,19.4818,159800.0
2009-12-15 10:30:00,21.79,21.83,21.79,21.81,151800.0,19.4818,19.5176,19.4818,19.4997,151800.0
2009-12-15 10:40:00,21.81,21.93,21.8,21.93,248800.0,19.4997,19.607,19.4908,19.607,248800.0
2009-12-15 10:50:00,21.93,21.97,21.88,21.89,507400.0,19.607,19.6428,19.5623,19.5712,507400.0
2009-12-15 11:00:00,21.89,21.9,21.88,21.89,218400.0,19.5712,19.5802,19.5623,19.5712,218400.0
2009-12-15 11:10:00,21.89,21.93,21.88,21.92,162200.0,19.5712,19.607,19.5623,19.5981,162200.0
2009-12-15 11:20:00,21.92,21.92,21.86,21.89,144200.0,19.5981,19.5981,19.5444,19.5712,144200.0
2009-12-15 11:30:00,21.89,21.91,21.88,21.88,152400.0,19.5712,19.5891,19.5623,19.5623,152400.0
2009-12-15 11:40:00,21.88,21.9,21.87,21.88,93600.0,19.5623,19.5802,19.5534,19.5623,93600.0
2009-12-15 11:50:00,21.88,21.91,21.86,21.89,115800.0,19.5623,19.5891,19.5444,19.5712,115800.0
2009-12-15 12:00:00,21.9,21.9,21.86,21.89,114600.0,19.5802,19.5802,19.5444,19.5712,114600.0
2009-12-15 12:10:00,21.88,21.89,21.86,21.86,122600.0,19.5623,19.5712,19.5444,19.5444,122600.0
2009-12-15 12:20:00,21.86,21.86,21.83,21.85,164800.0,19.5444,19.5444,19.5176,19.5355,164800.0
2009-12-15 12:30:00,21.85,21.89,21.84,21.85,211000.0,19.5355,19.5712,19.5265,19.5355,211000.0
2009-12-15 12:40:00,21.85,21.86,21.82,21.86,143400.0,19.5355,19.5444,19.5087,19.5444,143400.0
2009-12-15 12:50:00,21.86,21.86,21.81,21.82,154000.0,19.5444,19.5444,19.4997,19.5087,154000.0
2009-12-15 13:00:00,21.82,21.82,21.79,21.81,159200.0,19.5087,19.5087,19.4818,19.4997,159200.0
2009-12-15 13:10:00,21.81,21.81,21.79,21.81,101800.0,19.4997,19.4997,19.4818,19.4997,101800.0
2009-12-15 13:20:00,21.81,21.83,21.78,21.78,238800.0,19.4997,19.5176,19.4729,19.4729,238800.0
2009-12-15 13:30:00,21.78,21.8,21.74,21.75,179600.0,19.4729,19.4908,19.4371,19.4461,179600.0
2009-12-15 13:40:00,21.75,21.79,21.74,21.78,146600.0,19.4461,19.4818,19.4371,19.4729,146600.0
2009-12-15 13:50:00,21.78,21.79,21.76,21.76,209200.0,19.4729,19.4818,19.455,19.455,209200.0
2009-12-15 14:00:00,21.77,21.79,21.75,21.76,132600.0,19.464,19.4818,19.4461,19.455,132600.0
2009-12-15 14:10:00,21.77,21.77,21.74,21.74,119200.0,19.464,19.464,19.4371,19.4371,119200.0
2009-12-15 14:20:00,21.74,21.77,21.74,21.77,85800.0,19.4371,19.464,19.4371,19.464,85800.0
2009-12-15 14:30:00,21.77,21.78,21.76,21.77,68600.0,19.464,19.4729,19.455,19.464,68600.0
2009-12-15 14:40:00,21.77,21.81,21.77,21.8,128600.0,19.464,19.4997,19.464,19.4908,128600.0
2009-12-15 14:50:00,21.8,21.8,21.72,21.72,266600.0,19.4908,19.4908,19.4193,19.4193,266600.0
2009-12-15 15:00:00,21.72,21.73,21.69,21.7,196200.0,19.4193,19.4282,19.3924,19.4014,196200.0
2009-12-15 15:10:00,21.69,21.7,21.68,21.68,132800.0,19.3924,19.4014,19.3835,19.3835,132800.0
2009-12-15 15:20:00,21.68,21.68,21.6,21.61,528200.0,19.3835,19.3835,19.312,19.3209,528200.0
2009-12-15 15:30:00,21.61,21.63,21.58,21.6,229600.0,19.3209,19.3388,19.2941,19.312,229600.0
2009-12-15 15:40:00,21.6,21.61,21.55,21.55,472000.0,19.312,19.3209,19.2673,19.2673,472000.0
2009-12-15 15:50:00,21.55,21.56,21.55,21.56,868000.0,19.2673,19.2762,19.2673,19.2762,868000.0
2009-12-16 09:30:00,21.57,21.8,21.56,21.76,255200.0,19.2851,19.4908,19.2762,19.455,255200.0
2009-12-16 09:40:00,21.77,21.82,21.68,21.81,213000.0,19.464,19.5087,19.3835,19.4997,213000.0
2009-12-16 09:50:00,21.81,21.91,21.81,21.88,196600.0,19.4997,19.5891,19.4997,19.5623,196600.0
2009-12-16 10:00:00,21.89,21.9,21.8,21.82,171600.0,19.5712,19.5802,19.4908,19.5087,171600.0
2009-12-16 10:10:00,21.82,21.84,21.77,21.77,88200.0,19.5087,19.5265,19.464,19.464,88200.0
2009-12-16 10:20:00,21.78,21.79,21.75,21.75,100800.0,19.4729,19.4818,19.4461,19.4461,100800.0
2009-12-16 10:30:00,21.75,21.86,21.75,21.86,199600.0,19.4461,19.5444,19.4461,19.5444,199600.0
2009-12-16 10:40:00,21.87,21.88,21.85,21.86,62400.0,19.5534,19.5623,19.5355,19.5444,62400.0
2009-12-16 10:50:00,21.86,21.92,21.86,21.9,70800.0,19.5444,19.5981,19.5444,19.5802,70800.0
2009-12-16 11:00:00,21.9,21.93,21.9,21.91,58000.0,19.5802,19.607,19.5802,19.5891,58000.0
2009-12-16 11:10:00,21.91,21.97,21.91,21.96,90400.0,19.5891,19.6428,19.5891,19.6338,90400.0
2009-12-16 11:20:00,21.96,21.97,21.96,21.97,50400.0,19.6338,19.6428,19.6338,19.6428,50400.0
2009-12-16 11:30:00,21.97,21.98,21.96,21.98,60200.0,19.6428,19.6517,19.6338,19.6517,60200.0
2009-12-16 11:40:00,21.98,21.98,21.96,21.97,135600.0,19.6517,19.6517,19.6338,19.6428,135600.0
2009-12-16 11:50:00,21.98,21.98,21.97,21.97,105000.0,19.6517,19.6517,19.6428,19.6428,105000.0
2009-12-16 12:00:00,21.97,21.97,21.96,21.96,58200.0,19.6428,19.6428,19.6338,19.6338,58200.0
2009-12-16 12:10:00,21.97,21.97,21.91,21.93,137400.0,19.6428,19.6428,19.5891,19.607,137400.0
2009-12-16 12:20:00,21.93,21.96,21.92,21.94,136400.0,19.607,19.6338,19.5981,19.6159,136400.0
2009-12-16 12:30:00,21.94,21.95,21.92,21.93,85600.0,19.6159,19.6249,19.5981,19.607,85600.0
2009-12-16 12:40:00,21.93,21.93,21.91,21.92,85000.0,19.607,19.607,19.5891,19.5981,85000.0
2009-12-16 12:50:00,21.92,22.04,21.91,22.02,289600.0,19.5981,19.7054,19.5891,19.6875,289600.0
2009-12-16 13:00:00,22.02,22.1,22.02,22.09,250600.0,19.6875,19.759,19.6875,19.7501,250600.0
2009-12-16 13:10:00,22.09,22.09,22.06,22.08,161800.0,19.7501,19.7501,19.7232,19.7411,161800.0
2009-12-16 13:20:00,22.08,22.1,22.07,22.09,122600.0,19.7411,19.759,19.7322,19.7501,122600.0
2009-12-16 13:30:00,22.1,22.12,22.09,22.11,207200.0,19.759,19.7769,19.7501,19.7679,207200.0
2009-12-16 13:40:00,22.11,22.12,22.08,22.09,191800.0,19.7679,19.7769,19.7411,19.7501,191800.0
2009-12-16 13:50:00,22.09,22.1,22.07,22.07,269400.0,19.7501,19.759,19.7322,19.7322,269400.0
2009-12-16 14:00:00,22.08,22.13,22.06,22.09,359800.0,19.7411,19.7858,19.7232,19.7501,359800.0
2009-12-16 14:10:00,22.1,22.13,22.03,22.13,144800.0,19.759,19.7858,19.6964,19.7858,144800.0
2009-12-16 14:20:00,22.13,22.14,22.04,22.08,208600.0,19.7858,19.7948,19.7054,19.7411,208600.0
2009-12-16 14:30:00,22.08,22.08,22.02,22.03,157600.0,19.7411,19.7411,19.6875,19.6964,157600.0
2009-12-16 14:40:00,22.04,22.05,22.01,22.01,91000.0,19.7054,19.7143,19.6785,19.6785,91000.0
2009-12-16 14:50:00,22.02,22.03,21.97,22.02,166000.0,19.6875,19.6964,19.6428,19.6875,166000.0
2009-12-16 15:00:00,22.02,22.02,21.96,21.99,193400.0,19.6875,19.6875,19.6338,19.6607,193400.0
2009-12-16 15:10:00,21.99,22.02,21.98,22.01,196800.0,19.6607,19.6875,19.6517,19.6785,196800.0
2009-12-16 15:20:00,22.01,22.02,21.93,21.93,160600.0,19.6785,19.6875,19.607,19.607,160600.0
2009-12-16 15:30:00,21.93,21.97,21.93,21.97,161600.0,19.607,19.6428,19.607,19.6428,161600.0
2009-12-16 15:40:00,21.97,22.0,21.95,21.98,282800.0,19.6428,19.6696,19.6249,19.6517,282800.0
2009-12-16 15:50:00,21.98,21.99,21.95,21.97,389200.0,19.6517,19.6607,19.6249,19.6428,389200.0
2009-12-17 09:30:00,21.86,21.86,21.78,21.86,299600.0,19.5444,19.5444,19.4729,19.5444,299600.0
2009-12-17 09:40:00,21.85,21.93,21.83,21.86,195800.0,19.5355,19.607,19.5176,19.5444,195800.0
2009-12-17 09:50:00,21.86,21.87,21.74,21.76,213000.0,19.5444,19.5534,19.4371,19.455,213000.0
2009-12-17 10:00:00,21.77,21.82,21.68,21.71,216000.0,19.464,19.5087,19.3835,19.4103,216000.0
2009-12-17 10:10:00,21.71,21.78,21.71,21.72,85800.0,19.4103,19.4729,19.4103,19.4193,85800.0
2009-12-17 10:20:00,21.72,21.8,21.71,21.75,180600.0,19.4193,19.4908,19.4103,19.4461,180600.0
2009-12-17 10:30:00,21.75,21.77,21.73,21.73,100600.0,19.4461,19.464,19.4282,19.4282,100600.0
2009-12-17 10:40:00,21.73,21.75,21.68,21.75,114000.0,19.4282,19.4461,19.3835,19.4461,114000.0
2009-12-17 10:50:00,21.75,21.86,21.75,21.86,124400.0,19.4461,19.5444,19.4461,19.5444,124400.0
2009-12-17 11:00:00,21.86,21.89,21.84,21.85,86600.0,19.5444,19.5712,19.5265,19.5355,86600.0
2009-12-17 11:10:00,21.85,21.88,21.84,21.87,69800.0,19.5355,19.5623,19.5265,19.5534,69800.0
2009-12-17 11:20:00,21.87,21.9,21.8,21.81,73000.0,19.5534,19.5802,19.4908,19.4997,73000.0
2009-12-17 11:30:00,21.82,21.84,21.79,21.84,82600.0,19.5087,19.5265,19.4818,19.5265,82600.0
2009-12-17 11:40:00,21.84,21.84,21.79,21.79,59800.0,19.5265,19.5265,19.4818,19.4818,59800.0
2009-12-17 11:50:00,21.79,21.85,21.78,21.85,107600.0,19.4818,19.5355,19.4729,19.5355,107600.0
2009-12-17 12:00:00,21.85,21.85,21.77,21.82,62800.0,19.5355,19.5355,19.464,19.5087,62800.0
2009-12-17 12:10:00,21.82,21.83,21.81,21.81,96600.0,19.5087,19.5176,19.4997,19.4997,96600.0
2009-12-17 12:20:00,21.81,21.83,21.8,21.83,196000.0,19.4997,19.5176,19.4908,19.5176,196000.0
2009-12-17 12:30:00,21.83,21.83,21.8,21.8,121600.0,19.5176,19.5176,19.4908,19.4908,121600.0
2009-12-17 12:40:00,21.8,21.81,21.77,21.77,166000.0,19.4908,19.4997,19.464,19.464,166000.0
2009-12-17 12:50:00,21.77,21.79,21.75,21.79,392200.0,19.464,19.4818,19.4461,19.4818,392200.0
2009-12-17 13:00:00,21.78,21.83,21.78,21.82,59400.0,19.4729,19.5176,19.4729,19.5087,59400.0
2009-12-17 13:10:00,21.82,21.82,21.8,21.8,35400.0,19.5087,19.5087,19.4908,19.4908,35400.0
2009-12-17 13:20:00,21.8,21.84,21.8,21.83,46200.0,19.4908,19.5265,19.4908,19.5176,46200.0
2009-12-17 13:30:00,21.83,21.86,21.83,21.84,44600.0,19.5176,19.5444,19.5176,19.5265,44600.0
2009-12-17 13:40:00,21.84,21.84,21.8,21.81,43400.0,19.5265,19.5265,19.4908,19.4997,43400.0
2009-12-17 13:50:00,21.8,21.86,21.8,21.85,102800.0,19.4908,19.5444,19.4908,19.5355,102800.0
2009-12-17 14:00:00,21.85,21.87,21.83,21.86,68600.0,19.5355,19.5534,19.5176,19.5444,68600.0
2009-12-17 14:10:00,21.86,21.88,21.84,21.84,55000.0,19.5444,19.5623,19.5265,19.5265,55000.0
2009-12-17 14:20:00,21.84,21.86,21.84,21.85,80000.0,19.5265,19.5444,19.5265,19.5355,80000.0
2009-12-17 14:30:00,21.86,21.93,21.85,21.91,172800.0,19.5444,19.607,19.5355,19.5891,172800.0
2009-12-17 14:40:00,21.91,21.92,21.86,21.86,146200.0,19.5891,19.5981,19.5444,19.5444,146200.0
2009-12-17 14:50:00,21.86,21.91,21.85,21.89,125000.0,19.5444,19.5891,19.5355,19.5712,125000.0
2009-12-17 15:00:00,21.89,21.93,21.89,21.92,157800.0,19.5712,19.607,19.5712,19.5981,157800.0
2009-12-17 15:10:00,21.92,21.93,21.89,21.9,141400.0,19.5981,19.607,19.5712,19.5802,141400.0
2009-12-17 15:20:00,21.9,21.93,21.9,21.92,123000.0,19.5802,19.607,19.5802,19.5981,123000.0
2009-12-17 15:30:00,21.92,21.93,21.9,21.9,176400.0,19.5981,19.607,19.5802,19.5802,176400.0
2009-12-17 15:40:00,21.9,21.93,21.86,21.88,135400.0,19.5802,19.607,19.5444,19.5623,135400.0
2009-12-17 15:50:00,21.88,21.88,21.84,21.84,324800.0,19.5623,19.5623,19.5265,19.5265,324800.0
2009-12-18 09:30:00,21.88,21.92,21.69,21.92,1676000.0,19.5623,19.5981,19.3924,19.5981,1676000.0
2009-12-18 09:40:00,21.93,22.03,21.86,22.0,153200.0,19.607,19.6964,19.5444,19.6696,153200.0
2009-12-18 09:50:00,22.0,22.08,22.0,22.06,140800.0,19.6696,19.7411,19.6696,19.7232,140800.0
2009-12-18 10:00:00,22.06,22.11,22.05,22.1,179600.0,19.7232,19.7679,19.7143,19.759,179600.0
2009-12-18 10:10:00,22.09,22.14,22.09,22.09,144400.0,19.7501,19.7948,19.7501,19.7501,144400.0
2009-12-18 10:20:00,22.1,22.14,22.07,22.14,189200.0,19.759,19.7948,19.7322,19.7948,189200.0
2009-12-18 10:30:00,22.14,22.14,22.09,22.11,126400.0,19.7948,19.7948,19.7501,19.7679,126400.0
2009-12-18 10:40:00,22.11,22.13,22.07,22.1,149200.0,19.7679,19.7858,19.7322,19.759,149200.0
2009-12-18 10:50:00,22.1,22.17,22.07,22.16,187800.0,19.759,19.8216,19.7322,19.8126,187800.0
2009-12-18 11:00:00,22.15,22.2,22.1,22.11,166200.0,19.8037,19.8484,19.759,19.7679,166200.0
2009-12-18 11:10:00,22.12,22.17,22.1,22.17,124200.0,19.7769,19.8216,19.759,19.8216,124200.0
2009-12-18 11:20:00,22.16,22.18,22.13,22.13,130400.0,19.8126,19.8305,19.7858,19.7858,130400.0
2009-12-18 11:30:00,22.13,22.14,22.11,22.11,155800.0,19.7858,19.7948,19.7679,19.7679,155800.0
2009-12-18 11:40:00,22.12,22.14,22.1,22.1,101600.0,19.7769,19.7948,19.759,19.759,101600.0
2009-12-18 11:50:00,22.1,22.14,22.1,22.13,99800.0,19.759,19.7948,19.759,19.7858,99800.0
2009-12-18 12:00:00,22.12,22.13,22.07,22.08,96400.0,19.7769,19.7858,19.7322,19.7411,96400.0
2009-12-18 12:10:00,22.09,22.13,22.09,22.11,43800.0,19.7501,19.7858,19.7501,19.7679,43800.0
2009-12-18 12:20:00,22.11,22.13,22.11,22.11,57200.0,19.7679,19.7858,19.7679,19.7679,57200.0
2009-12-18 12:30:00,22.11,22.13,22.09,22.13,63400.0,19.7679,19.7858,19.7501,19.7858,63400.0
2009-12-18 12:40:00,22.13,22.14,22.11,22.11,63000.0,19.7858,19.7948,19.7679,19.7679,63000.0
2009-12-18 12:50:00,22.1,22.17,22.1,22.17,81200.0,19.759,19.8216,19.759,19.8216,81200.0
2009-12-18 13:00:00,22.16,22.17,22.13,22.13,53600.0,19.8126,19.8216,19.7858,19.7858,53600.0
2009-12-18 13:10:00,22.13,22.13,22.08,22.11,121000.0,19.7858,19.7858,19.7411,19.7679,121000.0
2009-12-18 13:20:00,22.11,22.21,22.11,22.2,126800.0,19.7679,19.8573,19.7679,19.8484,126800.0
2009-12-18 13:30:00,22.2,22.21,22.18,22.18,101000.0,19.8484,19.8573,19.8305,19.8305,101000.0
2009-12-18 13:40:00,22.18,22.21,22.17,22.18,84600.0,19.8305,19.8573,19.8216,19.8305,84600.0
2009-12-18 13:50:00,22.17,22.18,22.11,22.13,87400.0,19.8216,19.8305,19.7679,19.7858,87400.0
2009-12-18 14:00:00,22.13,22.14,22.09,22.14,106800.0,19.7858,19.7948,19.7501,19.7948,106800.0
2009-12-18 14:10:00,22.14,22.19,22.13,22.18,74600.0,19.7948,19.8395,19.7858,19.8305,74600.0
2009-12-18 14:20:00,22.18,22.18,22.13,22.14,74600.0,19.8305,19.8305,19.7858,19.7948,74600.0
2009-12-18 14:30:00,22.14,22.18,22.14,22.17,48600.0,19.7948,19.8305,19.7948,19.8216,48600.0
2009-12-18 14:40:00,22.17,22.2,22.16,22.16,79600.0,19.8216,19.8484,19.8126,19.8126,79600.0
2009-12-18 14:50:00,22.15,22.19,22.15,22.18,60000.0,19.8037,19.8395,19.8037,19.8305,60000.0
2009-12-18 15:00:00,22.18,22.2,22.16,22.16,91600.0,19.8305,19.8484,19.8126,19.8126,91600.0
2009-12-18 15:10:00,22.16,22.17,22.14,22.16,91200.0,19.8126,19.8216,19.7948,19.8126,91200.0
2009-12-18 15:20:00,22.15,22.16,22.13,22.14,124400.0,19.8037,19.8126,19.7858,19.7948,124400.0
2009-12-18 15:30:00,22.13,22.14,22.12,22.13,96600.0,19.7858,19.7948,19.7769,19.7858,96600.0
2009-12-18 15:40:00,22.13,22.22,22.13,22.2,297800.0,19.7858,19.8663,19.7858,19.8484,297800.0
2009-12-18 15:50:00,22.2,22.24,22.17,22.23,696400.0,19.8484,19.8842,19.8216,19.8752,696400.0
2009-12-21 09:30:00,22.32,22.45,22.28,22.4,200400.0,19.9557,20.0719,19.9199,20.0272,200400.0
2009-12-21 09:40:00,22.42,22.44,22.4,22.4,80400.0,20.0451,20.063,20.0272,20.0272,80400.0
2009-12-21 09:50:00,22.4,22.45,22.4,22.45,106400.0,20.0272,20.0719,20.0272,20.0719,106400.0
2009-12-21 10:00:00,22.45,22.47,22.43,22.47,144200.0,20.0719,20.0898,20.054,20.0898,144200.0
2009-12-21 10:10:00,22.46,22.56,22.46,22.56,227800.0,20.0809,20.1703,20.0809,20.1703,227800.0
2009-12-21 10:20:00,22.56,22.59,22.54,22.54,178600.0,20.1703,20.1971,20.1524,20.1524,178600.0
2009-12-21 10:30:00,22.54,22.58,22.54,22.55,193800.0,20.1524,20.1882,20.1524,20.1613,193800.0
2009-12-21 10:40:00,22.55,22.6,22.55,22.59,156000.0,20.1613,20.206,20.1613,20.1971,156000.0
2009-12-21 10:50:00,22.59,22.62,22.58,22.58,127400.0,20.1971,20.2239,20.1882,20.1882,127400.0
2009-12-21 11:00:00,22.58,22.59,22.56,22.58,82600.0,20.1882,20.1971,20.1703,20.1882,82600.0
2009-12-21 11:10:00,22.59,22.61,22.59,22.6,74800.0,20.1971,20.215,20.1971,20.206,74800.0
2009-12-21 11:20:00,22.6,22.62,22.6,22.61,86200.0,20.206,20.2239,20.206,20.215,86200.0
2009-12-21 11:30:00,22.61,22.63,22.6,22.6,109200.0,20.215,20.2329,20.206,20.206,109200.0
2009-12-21 11:40:00,22.6,22.6,22.57,22.57,91600.0,20.206,20.206,20.1792,20.1792,91600.0
2009-12-21 11:50:00,22.57,22.59,22.55,22.55,184600.0,20.1792,20.1971,20.1613,20.1613,184600.0
2009-12-21 12:00:00,22.55,22.61,22.55,22.6,72200.0,20.1613,20.215,20.1613,20.206,72200.0
2009-12-21 12:10:00,22.6,22.62,22.59,22.61,67600.0,20.206,20.2239,20.1971,20.215,67600.0
2009-12-21 12:20:00,22.6,22.61,22.59,22.61,82400.0,20.206,20.215,20.1971,20.215,82400.0
2009-12-21 12:30:00,22.61,22.61,22.58,22.58,85200.0,20.215,20.215,20.1882,20.1882,85200.0
2009-12-21 12:40:00,22.58,22.59,22.55,22.55,97600.0,20.1882,20.1971,20.1613,20.1613,97600.0
2009-12-21 12:50:00,22.55,22.56,22.54,22.54,62000.0,20.1613,20.1703,20.1524,20.1524,62000.0
2009-12-21 13:00:00,22.54,22.55,22.52,22.53,41600.0,20.1524,20.1613,20.1345,20.1434,41600.0
2009-12-21 13:10:00,22.53,22.54,22.5,22.51,84000.0,20.1434,20.1524,20.1166,20.1256,84000.0
2009-12-21 13:20:00,22.51,22.56,22.51,22.56,78400.0,20.1256,20.1703,20.1256,20.1703,78400.0
2009-12-21 13:30:00,22.56,22.58,22.55,22.56,92000.0,20.1703,20.1882,20.1613,20.1703,92000.0
2009-12-21 13:40:00,22.56,22.6,22.56,22.58,131600.0,20.1703,20.206,20.1703,20.1882,131600.0
2009-12-21 13:50:00,22.58,22.59,22.55,22.59,84000.0,20.1882,20.1971,20.1613,20.1971,84000.0
2009-12-21 14:00:00,22.59,22.61,22.58,22.6,94400.0,20.1971,20.215,20.1882,20.206,94400.0
2009-12-21 14:10:00,22.59,22.61,22.58,22.61,123600.0,20.1971,20.215,20.1882,20.215,123600.0
2009-12-21 14:20:00,22.61,22.63,22.6,22.61,169600.0,20.215,20.2329,20.206,20.215,169600.0
2009-12-21 14:30:00,22.61,22.61,22.59,22.61,120800.0,20.215,20.215,20.1971,20.215,120800.0
2009-12-21 14:40:00,22.61,22.67,22.61,22.66,191600.0,20.215,20.2686,20.215,20.2597,191600.0
2009-12-21 14:50:00,22.66,22.67,22.65,22.67,77600.0,20.2597,20.2686,20.2507,20.2686,77600.0
2009-12-21 15:00:00,22.66,22.67,22.66,22.66,116200.0,20.2597,20.2686,20.2597,20.2597,116200.0
2009-12-21 15:10:00,22.66,22.67,22.6,22.61,247200.0,20.2597,20.2686,20.206,20.215,247200.0
2009-12-21 15:20:00,22.61,22.61,22.56,22.57,173200.0,20.215,20.215,20.1703,20.1792,173200.0
2009-12-21 15:30:00,22.57,22.61,22.55,22.59,159200.0,20.1792,20.215,20.1613,20.1971,159200.0
2009-12-21 15:40:00,22.59,22.62,22.59,22.61,167600.0,20.1971,20.2239,20.1971,20.215,167600.0
2009-12-21 15:50:00,22.6,22.66,22.6,22.63,411600.0,20.206,20.2597,20.206,20.2329,411600.0
2009-12-22 09:30:00,22.7,22.72,22.6,22.72,71000.0,20.2954,20.3133,20.206,20.3133,71000.0
2009-12-22 09:40:00,22.72,22.75,22.68,22.74,86800.0,20.3133,20.3401,20.2776,20.3312,86800.0
2009-12-22 09:50:00,22.74,22.76,22.68,22.75,130800.0,20.3312,20.3491,20.2776,20.3401,130800.0
2009-12-22 10:00:00,22.75,22.84,22.7,22.84,164200.0,20.3401,20.4206,20.2954,20.4206,164200.0
2009-12-22 10:10:00,22.84,22.86,22.82,22.84,55600.0,20.4206,20.4385,20.4027,20.4206,55600.0
2009-12-22 10:20:00,22.84,22.9,22.84,22.87,109000.0,20.4206,20.4743,20.4206,20.4474,109000.0
2009-12-22 10:30:00,22.86,22.88,22.79,22.83,145200.0,20.4385,20.4564,20.3759,20.4117,145200.0
2009-12-22 10:40:00,22.83,22.83,22.75,22.76,45800.0,20.4117,20.4117,20.3401,20.3491,45800.0
2009-12-22 10:50:00,22.75,22.78,22.75,22.77,40200.0,20.3401,20.367,20.3401,20.358,40200.0
2009-12-22 11:00:00,22.77,22.79,22.74,22.77,48600.0,20.358,20.3759,20.3312,20.358,48600.0
2009-12-22 11:10:00,22.77,22.83,22.77,22.8,65800.0,20.358,20.4117,20.358,20.3848,65800.0
2009-12-22 11:20:00,22.79,22.8,22.7,22.71,126200.0,20.3759,20.3848,20.2954,20.3044,126200.0
2009-12-22 11:30:00,22.71,22.72,22.68,22.71,61000.0,20.3044,20.3133,20.2776,20.3044,61000.0
2009-12-22 11:40:00,22.71,22.77,22.7,22.77,30200.0,20.3044,20.358,20.2954,20.358,30200.0
2009-12-22 11:50:00,22.75,22.79,22.75,22.75,93400.0,20.3401,20.3759,20.3401,20.3401,93400.0
2009-12-22 12:00:00,22.75,22.81,22.75,22.81,30200.0,20.3401,20.3938,20.3401,20.3938,30200.0
2009-12-22 12:10:00,22.81,22.85,22.81,22.83,53400.0,20.3938,20.4296,20.3938,20.4117,53400.0
2009-12-22 12:20:00,22.83,22.85,22.82,22.85,42800.0,20.4117,20.4296,20.4027,20.4296,42800.0
2009-12-22 12:30:00,22.85,22.86,22.84,22.85,61000.0,20.4296,20.4385,20.4206,20.4296,61000.0
2009-12-22 12:40:00,22.85,22.85,22.75,22.77,130000.0,20.4296,20.4296,20.3401,20.358,130000.0
2009-12-22 12:50:00,22.76,22.81,22.76,22.8,52400.0,20.3491,20.3938,20.3491,20.3848,52400.0
2009-12-22 13:00:00,22.8,22.86,22.8,22.84,95600.0,20.3848,20.4385,20.3848,20.4206,95600.0
2009-12-22 13:10:00,22.84,22.86,22.82,22.82,46400.0,20.4206,20.4385,20.4027,20.4027,46400.0
2009-12-22 13:20:00,22.82,22.82,22.79,22.81,28200.0,20.4027,20.4027,20.3759,20.3938,28200.0
2009-12-22 13:30:00,22.81,22.87,22.8,22.87,91800.0,20.3938,20.4474,20.3848,20.4474,91800.0
2009-12-22 13:40:00,22.86,22.87,22.85,22.86,52200.0,20.4385,20.4474,20.4296,20.4385,52200.0
2009-12-22 13:50:00,22.86,22.89,22.85,22.86,50800.0,20.4385,20.4653,20.4296,20.4385,50800.0
2009-12-22 14:00:00,22.86,22.89,22.86,22.89,44600.0,20.4385,20.4653,20.4385,20.4653,44600.0
2009-12-22 14:10:00,22.89,22.9,22.88,22.9,59600.0,20.4653,20.4743,20.4564,20.4743,59600.0
2009-12-22 14:20:00,22.9,22.9,22.88,22.9,60200.0,20.4743,20.4743,20.4564,20.4743,60200.0
2009-12-22 14:30:00,22.9,22.93,22.9,22.93,65200.0,20.4743,20.5011,20.4743,20.5011,65200.0
2009-12-22 14:40:00,22.92,22.95,22.92,22.95,114200.0,20.4921,20.519,20.4921,20.519,114200.0
2009-12-22 14:50:00,22.95,22.98,22.94,22.96,104000.0,20.519,20.5458,20.51,20.5279,104000.0
2009-12-22 15:00:00,22.96,22.97,22.88,22.89,171800.0,20.5279,20.5368,20.4564,20.4653,171800.0
2009-12-22 15:10:00,22.89,22.9,22.85,22.89,131200.0,20.4653,20.4743,20.4296,20.4653,131200.0
2009-12-22 15:20:00,22.89,22.91,22.88,22.9,96200.0,20.4653,20.4832,20.4564,20.4743,96200.0
2009-12-22 15:30:00,22.9,22.9,22.88,22.88,129800.0,20.4743,20.4743,20.4564,20.4564,129800.0
2009-12-22 15:40:00,22.88,22.9,22.86,22.89,198200.0,20.4564,20.4743,20.4385,20.4653,198200.0
2009-12-22 15:50:00,22.89,22.91,22.88,22.89,341400.0,20.4653,20.4832,20.4564,20.4653,341400.0
2009-12-23 09:30:00,23.0,23.03,22.9,23.0,154000.0,20.5637,20.5905,20.4743,20.5637,154000.0
2009-12-23 09:40:00,23.01,23.05,22.98,23.04,285400.0,20.5726,20.6084,20.5458,20.5994,285400.0
2009-12-23 09:50:00,23.04,23.04,23.0,23.02,87400.0,20.5994,20.5994,20.5637,20.5815,87400.0
2009-12-23 10:00:00,23.0,23.02,22.98,22.98,209600.0,20.5637,20.5815,20.5458,20.5458,209600.0
2009-12-23 10:10:00,22.99,23.04,22.98,23.04,161400.0,20.5547,20.5994,20.5458,20.5994,161400.0
2009-12-23 10:20:00,23.04,23.07,23.01,23.05,131600.0,20.5994,20.6262,20.5726,20.6084,131600.0
2009-12-23 10:30:00,23.06,23.07,23.04,23.05,75400.0,20.6173,20.6262,20.5994,20.6084,75400.0
2009-12-23 10:40:00,23.05,23.07,23.03,23.07,61400.0,20.6084,20.6262,20.5905,20.6262,61400.0
2009-12-23 10:50:00,23.07,23.07,23.04,23.05,42400.0,20.6262,20.6262,20.5994,20.6084,42400.0
2009-12-23 11:00:00,23.05,23.07,23.05,23.06,53800.0,20.6084,20.6262,20.6084,20.6173,53800.0
2009-12-23 11:10:00,23.06,23.06,23.02,23.06,122200.0,20.6173,20.6173,20.5815,20.6173,122200.0
2009-12-23 11:20:00,23.06,23.06,23.03,23.04,99000.0,20.6173,20.6173,20.5905,20.5994,99000.0
2009-12-23 11:30:00,23.04,23.09,23.03,23.09,136800.0,20.5994,20.6441,20.5905,20.6441,136800.0
2009-12-23 11:40:00,23.09,23.1,23.05,23.06,120400.0,20.6441,20.6531,20.6084,20.6173,120400.0
2009-12-23 11:50:00,23.06,23.08,23.06,23.06,41200.0,20.6173,20.6352,20.6173,20.6173,41200.0
2009-12-23 12:00:00,23.06,23.1,23.06,23.08,44600.0,20.6173,20.6531,20.6173,20.6352,44600.0
2009-12-23 12:10:00,23.07,23.12,23.07,23.12,122000.0,20.6262,20.671,20.6262,20.671,122000.0
2009-12-23 12:20:00,23.12,23.13,23.11,23.11,84400.0,20.671,20.6799,20.662,20.662,84400.0
2009-12-23 12:30:00,23.11,23.11,23.1,23.11,15600.0,20.662,20.662,20.6531,20.662,15600.0
2009-12-23 12:40:00,23.11,23.13,23.11,23.13,50200.0,20.662,20.6799,20.662,20.6799,50200.0
2009-12-23 12:50:00,23.13,23.14,23.12,23.13,65600.0,20.6799,20.6888,20.671,20.6799,65600.0
2009-12-23 13:00:00,23.13,23.13,23.12,23.13,53800.0,20.6799,20.6799,20.671,20.6799,53800.0
2009-12-23 13:10:00,23.12,23.14,23.12,23.13,104600.0,20.671,20.6888,20.671,20.6799,104600.0
2009-12-23 13:20:00,23.14,23.15,23.13,23.13,79800.0,20.6888,20.6978,20.6799,20.6799,79800.0
2009-12-23 13:30:00,23.14,23.15,23.13,23.14,112200.0,20.6888,20.6978,20.6799,20.6888,112200.0
2009-12-23 13:40:00,23.15,23.16,23.13,23.13,74000.0,20.6978,20.7067,20.6799,20.6799,74000.0
2009-12-23 13:50:00,23.14,23.15,23.12,23.15,120200.0,20.6888,20.6978,20.671,20.6978,120200.0
2009-12-23 14:00:00,23.15,23.16,23.15,23.15,121600.0,20.6978,20.7067,20.6978,20.6978,121600.0
2009-12-23 14:10:00,23.15,23.15,23.14,23.14,84800.0,20.6978,20.6978,20.6888,20.6888,84800.0
2009-12-23 14:20:00,23.14,23.15,23.11,23.11,114600.0,20.6888,20.6978,20.662,20.662,114600.0
2009-12-23 14:30:00,23.12,23.14,23.11,23.12,113200.0,20.671,20.6888,20.662,20.671,113200.0
2009-12-23 14:40:00,23.13,23.17,23.11,23.16,101000.0,20.6799,20.7157,20.662,20.7067,101000.0
2009-12-23 14:50:00,23.16,23.18,23.15,23.16,153200.0,20.7067,20.7246,20.6978,20.7067,153200.0
2009-12-23 15:00:00,23.16,23.18,23.14,23.15,86000.0,20.7067,20.7246,20.6888,20.6978,86000.0
2009-12-23 15:10:00,23.15,23.15,23.12,23.14,188600.0,20.6978,20.6978,20.671,20.6888,188600.0
2009-12-23 15:20:00,23.13,23.14,23.11,23.11,64600.0,20.6799,20.6888,20.662,20.662,64600.0
2009-12-23 15:30:00,23.11,23.13,23.1,23.13,101000.0,20.662,20.6799,20.6531,20.6799,101000.0
2009-12-23 15:40:00,23.14,23.15,23.11,23.11,119800.0,20.6888,20.6978,20.662,20.662,119800.0
2009-12-23 15:50:00,23.11,23.13,23.11,23.13,188600.0,20.662,20.6799,20.662,20.6799,188600.0
2009-12-24 09:30:00,23.18,23.19,23.11,23.11,192600.0,20.7246,20.7335,20.662,20.662,192600.0
2009-12-24 09:40:00,23.11,23.14,23.11,23.11,55000.0,20.662,20.6888,20.662,20.662,55000.0
2009-12-24 09:50:00,23.11,23.17,23.11,23.14,32400.0,20.662,20.7157,20.662,20.6888,32400.0
2009-12-24 10:00:00,23.15,23.2,23.15,23.19,51000.0,20.6978,20.7425,20.6978,20.7335,51000.0
2009-12-24 10:10:00,23.18,23.19,23.13,23.14,75400.0,20.7246,20.7335,20.6799,20.6888,75400.0
2009-12-24 10:20:00,23.14,23.17,23.13,23.13,44000.0,20.6888,20.7157,20.6799,20.6799,44000.0
2009-12-24 10:30:00,23.13,23.13,23.11,23.11,34800.0,20.6799,20.6799,20.662,20.662,34800.0
2009-12-24 10:40:00,23.11,23.11,23.11,23.11,16400.0,20.662,20.662,20.662,20.662,16400.0
2009-12-24 10:50:00,23.11,23.11,23.08,23.09,77200.0,20.662,20.662,20.6352,20.6441,77200.0
2009-12-24 11:00:00,23.09,23.09,23.06,23.06,37400.0,20.6441,20.6441,20.6173,20.6173,37400.0
2009-12-24 11:10:00,23.06,23.06,23.02,23.05,88000.0,20.6173,20.6173,20.5815,20.6084,88000.0
2009-12-24 11:20:00,23.06,23.06,23.01,23.02,96200.0,20.6173,20.6173,20.5726,20.5815,96200.0
2009-12-24 11:30:00,23.02,23.08,23.02,23.07,92600.0,20.5815,20.6352,20.5815,20.6262,92600.0
2009-12-24 11:40:00,23.07,23.08,23.05,23.06,57800.0,20.6262,20.6352,20.6084,20.6173,57800.0
2009-12-24 11:50:00,23.06,23.09,23.06,23.07,37000.0,20.6173,20.6441,20.6173,20.6262,37000.0
2009-12-24 12:00:00,23.07,23.09,23.05,23.07,36200.0,20.6262,20.6441,20.6084,20.6262,36200.0
2009-12-24 12:10:00,23.07,23.08,23.07,23.08,25400.0,20.6262,20.6352,20.6262,20.6352,25400.0
2009-12-24 12:20:00,23.08,23.08,23.07,23.07,31400.0,20.6352,20.6352,20.6262,20.6262,31400.0
2009-12-24 12:30:00,23.07,23.08,23.04,23.04,56400.0,20.6262,20.6352,20.5994,20.5994,56400.0
2009-12-24 12:40:00,23.05,23.06,23.05,23.05,46800.0,20.6084,20.6173,20.6084,20.6084,46800.0
2009-12-24 12:50:00,23.06,23.12,23.06,23.11,119000.0,20.6173,20.671,20.6173,20.662,119000.0
2009-12-28 09:30:00,23.21,23.25,23.16,23.22,164400.0,20.7514,20.7872,20.7067,20.7604,164400.0
2009-12-28 09:40:00,23.22,23.24,23.21,23.24,54400.0,20.7604,20.7782,20.7514,20.7782,54400.0
2009-12-28 09:50:00,23.24,23.24,23.22,23.23,62800.0,20.7782,20.7782,20.7604,20.7693,62800.0
2009-12-28 10:00:00,23.23,23.24,23.23,23.23,117800.0,20.7693,20.7782,20.7693,20.7693,117800.0
2009-12-28 10:10:00,23.23,23.24,23.18,23.18,84200.0,20.7693,20.7782,20.7246,20.7246,84200.0
2009-12-28 10:20:00,23.18,23.25,23.17,23.24,96200.0,20.7246,20.7872,20.7157,20.7782,96200.0
2009-12-28 10:30:00,23.25,23.25,23.24,23.25,17200.0,20.7872,20.7872,20.7782,20.7872,17200.0
2009-12-28 10:40:00,23.24,23.25,23.23,23.23,77800.0,20.7782,20.7872,20.7693,20.7693,77800.0
2009-12-28 10:50:00,23.23,23.25,23.23,23.25,48400.0,20.7693,20.7872,20.7693,20.7872,48400.0
2009-12-28 11:00:00,23.25,23.25,23.23,23.25,37800.0,20.7872,20.7872,20.7693,20.7872,37800.0
2009-12-28 11:10:00,23.25,23.29,23.25,23.27,106600.0,20.7872,20.8229,20.7872,20.8051,106600.0
2009-12-28 11:20:00,23.28,23.28,23.27,23.28,43800.0,20.814,20.814,20.8051,20.814,43800.0
2009-12-28 11:30:00,23.28,23.3,23.28,23.29,68600.0,20.814,20.8319,20.814,20.8229,68600.0
2009-12-28 11:40:00,23.29,23.3,23.29,23.3,58000.0,20.8229,20.8319,20.8229,20.8319,58000.0
2009-12-28 11:50:00,23.3,23.31,23.27,23.28,56000.0,20.8319,20.8408,20.8051,20.814,56000.0
2009-12-28 12:00:00,23.28,23.29,23.28,23.29,38200.0,20.814,20.8229,20.814,20.8229,38200.0
2009-12-28 12:10:00,23.29,23.31,23.29,23.3,26200.0,20.8229,20.8408,20.8229,20.8319,26200.0
2009-12-28 12:20:00,23.3,23.31,23.29,23.29,46400.0,20.8319,20.8408,20.8229,20.8229,46400.0
2009-12-28 12:30:00,23.29,23.3,23.25,23.26,31200.0,20.8229,20.8319,20.7872,20.7961,31200.0
2009-12-28 12:40:00,23.25,23.25,23.25,23.25,27200.0,20.7872,20.7872,20.7872,20.7872,27200.0
2009-12-28 12:50:00,23.25,23.29,23.25,23.25,46400.0,20.7872,20.8229,20.7872,20.7872,46400.0
2009-12-28 13:00:00,23.25,23.27,23.25,23.27,42600.0,20.7872,20.8051,20.7872,20.8051,42600.0
2009-12-28 13:10:00,23.27,23.27,23.25,23.27,25600.0,20.8051,20.8051,20.7872,20.8051,25600.0
2009-12-28 13:20:00,23.27,23.27,23.25,23.25,24800.0,20.8051,20.8051,20.7872,20.7872,24800.0
2009-12-28 13:30:00,23.24,23.25,23.24,23.24,41200.0,20.7782,20.7872,20.7782,20.7782,41200.0
2009-12-28 13:40:00,23.24,23.25,23.23,23.24,19000.0,20.7782,20.7872,20.7693,20.7782,19000.0
2009-12-28 13:50:00,23.24,23.25,23.23,23.24,21200.0,20.7782,20.7872,20.7693,20.7782,21200.0
2009-12-28 14:00:00,23.24,23.25,23.2,23.21,102400.0,20.7782,20.7872,20.7425,20.7514,102400.0
2009-12-28 14:10:00,23.21,23.21,23.14,23.14,151000.0,20.7514,20.7514,20.6888,20.6888,151000.0
2009-12-28 14:20:00,23.14,23.16,23.1,23.12,119000.0,20.6888,20.7067,20.6531,20.671,119000.0
2009-12-28 14:30:00,23.12,23.15,23.11,23.13,79600.0,20.671,20.6978,20.662,20.6799,79600.0
2009-12-28 14:40:00,23.13,23.13,23.1,23.1,88200.0,20.6799,20.6799,20.6531,20.6531,88200.0
2009-12-28 14:50:00,23.1,23.11,23.1,23.11,57800.0,20.6531,20.662,20.6531,20.662,57800.0
2009-12-28 15:00:00,23.11,23.11,23.09,23.11,72200.0,20.662,20.662,20.6441,20.662,72200.0
2009-12-28 15:10:00,23.11,23.11,23.09,23.1,66600.0,20.662,20.662,20.6441,20.6531,66600.0
2009-12-28 15:20:00,23.1,23.1,23.04,23.07,135200.0,20.6531,20.6531,20.5994,20.6262,135200.0
2009-12-28 15:30:00,23.07,23.09,23.07,23.07,98200.0,20.6262,20.6441,20.6262,20.6262,98200.0
2009-12-28 15:40:00,23.07,23.11,23.05,23.1,84600.0,20.6262,20.662,20.6084,20.6531,84600.0
2009-12-28 15:50:00,23.09,23.12,23.06,23.11,325000.0,20.6441,20.671,20.6173,20.662,325000.0
2009-12-29 09:30:00,23.14,23.14,22.94,23.01,130400.0,20.6888,20.6888,20.51,20.5726,130400.0
2009-12-29 09:40:00,23.0,23.02,22.99,23.0,54200.0,20.5637,20.5815,20.5547,20.5637,54200.0
2009-12-29 09:50:00,23.0,23.0,22.96,22.97,29200.0,20.5637,20.5637,20.5279,20.5368,29200.0
2009-12-29 10:00:00,22.97,22.97,22.86,22.87,158200.0,20.5368,20.5368,20.4385,20.4474,158200.0
2009-12-29 10:10:00,22.87,22.89,22.83,22.86,110600.0,20.4474,20.4653,20.4117,20.4385,110600.0
2009-12-29 10:20:00,22.86,22.9,22.86,22.89,30400.0,20.4385,20.4743,20.4385,20.4653,30400.0
2009-12-29 10:30:00,22.9,22.91,22.86,22.86,60000.0,20.4743,20.4832,20.4385,20.4385,60000.0
2009-12-29 10:40:00,22.86,22.87,22.84,22.85,65800.0,20.4385,20.4474,20.4206,20.4296,65800.0
2009-12-29 10:50:00,22.85,22.85,22.78,22.8,132600.0,20.4296,20.4296,20.367,20.3848,132600.0
2009-12-29 11:00:00,22.79,22.84,22.78,22.84,122200.0,20.3759,20.4206,20.367,20.4206,122200.0
2009-12-29 11:10:00,22.85,22.85,22.83,22.84,38600.0,20.4296,20.4296,20.4117,20.4206,38600.0
2009-12-29 11:20:00,22.84,22.89,22.84,22.88,34200.0,20.4206,20.4653,20.4206,20.4564,34200.0
2009-12-29 11:30:00,22.88,22.93,22.87,22.87,101400.0,20.4564,20.5011,20.4474,20.4474,101400.0
2009-12-29 11:40:00,22.88,22.88,22.84,22.85,40600.0,20.4564,20.4564,20.4206,20.4296,40600.0
2009-12-29 11:50:00,22.85,22.86,22.84,22.86,33000.0,20.4296,20.4385,20.4206,20.4385,33000.0
2009-12-29 12:00:00,22.85,22.9,22.85,22.86,38800.0,20.4296,20.4743,20.4296,20.4385,38800.0
2009-12-29 12:10:00,22.87,22.89,22.86,22.89,30800.0,20.4474,20.4653,20.4385,20.4653,30800.0
2009-12-29 12:20:00,22.89,22.89,22.85,22.89,22600.0,20.4653,20.4653,20.4296,20.4653,22600.0
2009-12-29 12:30:00,22.88,22.9,22.88,22.9,19400.0,20.4564,20.4743,20.4564,20.4743,19400.0
2009-12-29 12:40:00,22.9,22.91,22.88,22.88,66800.0,20.4743,20.4832,20.4564,20.4564,66800.0
2009-12-29 12:50:00,22.88,22.88,22.83,22.84,56600.0,20.4564,20.4564,20.4117,20.4206,56600.0
2009-12-29 13:00:00,22.84,22.84,22.83,22.84,29200.0,20.4206,20.4206,20.4117,20.4206,29200.0
2009-12-29 13:10:00,22.84,22.84,22.82,22.82,40000.0,20.4206,20.4206,20.4027,20.4027,40000.0
2009-12-29 13:20:00,22.82,22.82,22.81,22.82,39400.0,20.4027,20.4027,20.3938,20.4027,39400.0
2009-12-29 13:30:00,22.81,22.81,22.8,22.81,47600.0,20.3938,20.3938,20.3848,20.3938,47600.0
2009-12-29 13:40:00,22.81,22.82,22.78,22.79,63400.0,20.3938,20.4027,20.367,20.3759,63400.0
2009-12-29 13:50:00,22.79,22.81,22.79,22.8,25000.0,20.3759,20.3938,20.3759,20.3848,25000.0
2009-12-29 14:00:00,22.81,22.81,22.77,22.79,76600.0,20.3938,20.3938,20.358,20.3759,76600.0
2009-12-29 14:10:00,22.79,22.81,22.79,22.8,34000.0,20.3759,20.3938,20.3759,20.3848,34000.0
2009-12-29 14:20:00,22.8,22.81,22.79,22.79,34400.0,20.3848,20.3938,20.3759,20.3759,34400.0
2009-12-29 14:30:00,22.79,22.79,22.75,22.76,145200.0,20.3759,20.3759,20.3401,20.3491,145200.0
2009-12-29 14:40:00,22.77,22.79,22.73,22.78,116200.0,20.358,20.3759,20.3223,20.367,116200.0
2009-12-29 14:50:00,22.79,22.79,22.73,22.74,117800.0,20.3759,20.3759,20.3223,20.3312,117800.0
2009-12-29 15:00:00,22.74,22.78,22.74,22.75,116000.0,20.3312,20.367,20.3312,20.3401,116000.0
2009-12-29 15:10:00,22.75,22.78,22.75,22.78,41400.0,20.3401,20.367,20.3401,20.367,41400.0
2009-12-29 15:20:00,22.78,22.81,22.75,22.78,132200.0,20.367,20.3938,20.3401,20.367,132200.0
2009-12-29 15:30:00,22.78,22.82,22.78,22.81,109200.0,20.367,20.4027,20.367,20.3938,109200.0
2009-12-29 15:40:00,22.81,22.82,22.79,22.81,127200.0,20.3938,20.4027,20.3759,20.3938,127200.0
2009-12-29 15:50:00,22.81,22.81,22.78,22.79,231400.0,20.3938,20.3938,20.367,20.3759,231400.0
2009-12-30 09:30:00,22.79,22.86,22.66,22.68,156400.0,20.3759,20.4385,20.2597,20.2776,156400.0
2009-12-30 09:40:00,22.68,22.72,22.59,22.6,320400.0,20.2776,20.3133,20.1971,20.206,320400.0
2009-12-30 09:50:00,22.6,22.68,22.56,22.66,201800.0,20.206,20.2776,20.1703,20.2597,201800.0
2009-12-30 10:00:00,22.66,22.68,22.55,22.56,157600.0,20.2597,20.2776,20.1613,20.1703,157600.0
2009-12-30 10:10:00,22.56,22.63,22.56,22.59,134200.0,20.1703,20.2329,20.1703,20.1971,134200.0
2009-12-30 10:20:00,22.59,22.65,22.58,22.65,69000.0,20.1971,20.2507,20.1882,20.2507,69000.0
2009-12-30 10:30:00,22.65,22.65,22.61,22.61,111200.0,20.2507,20.2507,20.215,20.215,111200.0
2009-12-30 10:40:00,22.61,22.63,22.6,22.61,70200.0,20.215,20.2329,20.206,20.215,70200.0
2009-12-30 10:50:00,22.61,22.63,22.6,22.61,27400.0,20.215,20.2329,20.206,20.215,27400.0
2009-12-30 11:00:00,22.61,22.66,22.61,22.64,72200.0,20.215,20.2597,20.215,20.2418,72200.0
2009-12-30 11:10:00,22.64,22.65,22.63,22.63,56600.0,20.2418,20.2507,20.2329,20.2329,56600.0
2009-12-30 11:20:00,22.63,22.66,22.61,22.62,48000.0,20.2329,20.2597,20.215,20.2239,48000.0
2009-12-30 11:30:00,22.63,22.63,22.61,22.61,43000.0,20.2329,20.2329,20.215,20.215,43000.0
2009-12-30 11:40:00,22.61,22.63,22.6,22.63,50800.0,20.215,20.2329,20.206,20.2329,50800.0
2009-12-30 11:50:00,22.62,22.65,22.61,22.62,103000.0,20.2239,20.2507,20.215,20.2239,103000.0
2009-12-30 12:00:00,22.62,22.65,22.62,22.64,69400.0,20.2239,20.2507,20.2239,20.2418,69400.0
2009-12-30 12:10:00,22.64,22.64,22.6,22.6,85000.0,20.2418,20.2418,20.206,20.206,85000.0
2009-12-30 12:20:00,22.6,22.64,22.6,22.61,99400.0,20.206,20.2418,20.206,20.215,99400.0
2009-12-30 12:30:00,22.61,22.61,22.59,22.59,62400.0,20.215,20.215,20.1971,20.1971,62400.0
2009-12-30 12:40:00,22.59,22.6,22.58,22.58,49400.0,20.1971,20.206,20.1882,20.1882,49400.0
2009-12-30 12:50:00,22.58,22.61,22.58,22.6,92800.0,20.1882,20.215,20.1882,20.206,92800.0
2009-12-30 13:00:00,22.61,22.63,22.59,22.59,51600.0,20.215,20.2329,20.1971,20.1971,51600.0
2009-12-30 13:10:00,22.59,22.6,22.57,22.59,54000.0,20.1971,20.206,20.1792,20.1971,54000.0
2009-12-30 13:20:00,22.58,22.59,22.57,22.58,32600.0,20.1882,20.1971,20.1792,20.1882,32600.0
2009-12-30 13:30:00,22.58,22.58,22.57,22.57,17800.0,20.1882,20.1882,20.1792,20.1792,17800.0
2009-12-30 13:40:00,22.58,22.6,22.58,22.6,34400.0,20.1882,20.206,20.1882,20.206,34400.0
2009-12-30 13:50:00,22.6,22.61,22.6,22.61,69800.0,20.206,20.215,20.206,20.215,69800.0
2009-12-30 14:00:00,22.61,22.61,22.6,22.61,39400.0,20.215,20.215,20.206,20.215,39400.0
2009-12-30 14:10:00,22.61,22.62,22.61,22.61,30400.0,20.215,20.2239,20.215,20.215,30400.0
2009-12-30 14:20:00,22.61,22.63,22.61,22.62,31200.0,20.215,20.2329,20.215,20.2239,31200.0
2009-12-30 14:30:00,22.62,22.65,22.62,22.63,74400.0,20.2239,20.2507,20.2239,20.2329,74400.0
2009-12-30 14:40:00,22.62,22.65,22.62,22.65,54000.0,20.2239,20.2507,20.2239,20.2507,54000.0
2009-12-30 14:50:00,22.65,22.67,22.65,22.66,92000.0,20.2507,20.2686,20.2507,20.2597,92000.0
2009-12-30 15:00:00,22.66,22.66,22.63,22.66,109600.0,20.2597,20.2597,20.2329,20.2597,109600.0
2009-12-30 15:10:00,22.66,22.67,22.65,22.66,101600.0,20.2597,20.2686,20.2507,20.2597,101600.0
2009-12-30 15:20:00,22.66,22.67,22.64,22.65,113800.0,20.2597,20.2686,20.2418,20.2507,113800.0
2009-12-30 15:30:00,22.64,22.68,22.64,22.67,106600.0,20.2418,20.2776,20.2418,20.2686,106600.0
2009-12-30 15:40:00,22.67,22.72,22.67,22.72,212600.0,20.2686,20.3133,20.2686,20.3133,212600.0
2009-12-30 15:50:00,22.72,22.74,22.72,22.72,262800.0,20.3133,20.3312,20.3133,20.3133,262800.0
2009-12-31 09:30:00,22.81,22.91,22.77,22.91,144400.0,20.3938,20.4832,20.358,20.4832,144400.0
2009-12-31 09:40:00,22.91,22.93,22.87,22.89,94400.0,20.4832,20.5011,20.4474,20.4653,94400.0
2009-12-31 09:50:00,22.9,22.93,22.9,22.93,40600.0,20.4743,20.5011,20.4743,20.5011,40600.0
2009-12-31 10:00:00,22.93,22.95,22.9,22.94,85000.0,20.5011,20.519,20.4743,20.51,85000.0
2009-12-31 10:10:00,22.93,22.95,22.88,22.89,50200.0,20.5011,20.519,20.4564,20.4653,50200.0
2009-12-31 10:20:00,22.89,22.91,22.88,22.88,50400.0,20.4653,20.4832,20.4564,20.4564,50400.0
2009-12-31 10:30:00,22.88,22.89,22.85,22.87,66000.0,20.4564,20.4653,20.4296,20.4474,66000.0
2009-12-31 10:40:00,22.88,22.89,22.87,22.89,28200.0,20.4564,20.4653,20.4474,20.4653,28200.0
2009-12-31 10:50:00,22.9,22.93,22.9,22.93,31200.0,20.4743,20.5011,20.4743,20.5011,31200.0
2009-12-31 11:00:00,22.93,22.93,22.88,22.88,40400.0,20.5011,20.5011,20.4564,20.4564,40400.0
2009-12-31 11:10:00,22.88,22.9,22.86,22.87,50000.0,20.4564,20.4743,20.4385,20.4474,50000.0
2009-12-31 11:20:00,22.87,22.91,22.86,22.88,52600.0,20.4474,20.4832,20.4385,20.4564,52600.0
2009-12-31 11:30:00,22.88,22.88,22.81,22.82,243000.0,20.4564,20.4564,20.3938,20.4027,243000.0
2009-12-31 11:40:00,22.82,22.86,22.82,22.86,32600.0,20.4027,20.4385,20.4027,20.4385,32600.0
2009-12-31 11:50:00,22.86,22.86,22.85,22.85,35000.0,20.4385,20.4385,20.4296,20.4296,35000.0
2009-12-31 12:00:00,22.86,22.9,22.85,22.9,19200.0,20.4385,20.4743,20.4296,20.4743,19200.0
2009-12-31 12:10:00,22.9,22.9,22.88,22.88,26000.0,20.4743,20.4743,20.4564,20.4564,26000.0
2009-12-31 12:20:00,22.88,22.9,22.88,22.9,30000.0,20.4564,20.4743,20.4564,20.4743,30000.0
2009-12-31 12:30:00,22.9,22.91,22.9,22.91,39400.0,20.4743,20.4832,20.4743,20.4832,39400.0
2009-12-31 12:40:00,22.91,22.92,22.91,22.92,40400.0,20.4832,20.4921,20.4832,20.4921,40400.0
2009-12-31 12:50:00,22.92,22.94,22.92,22.93,53400.0,20.4921,20.51,20.4921,20.5011,53400.0
2009-12-31 13:00:00,22.93,22.93,22.91,22.91,29200.0,20.5011,20.5011,20.4832,20.4832,29200.0
2009-12-31 13:10:00,22.9,22.9,22.88,22.89,30800.0,20.4743,20.4743,20.4564,20.4653,30800.0
2009-12-31 13:20:00,22.89,22.91,22.88,22.91,55600.0,20.4653,20.4832,20.4564,20.4832,55600.0
2009-12-31 13:30:00,22.91,22.93,22.9,22.93,24400.0,20.4832,20.5011,20.4743,20.5011,24400.0
2009-12-31 13:40:00,22.93,22.93,22.89,22.9,76600.0,20.5011,20.5011,20.4653,20.4743,76600.0
2009-12-31 13:50:00,22.91,22.91,22.89,22.89,23200.0,20.4832,20.4832,20.4653,20.4653,23200.0
2009-12-31 14:00:00,22.88,22.89,22.88,22.88,25000.0,20.4564,20.4653,20.4564,20.4564,25000.0
2009-12-31 14:10:00,22.88,22.88,22.88,22.88,24600.0,20.4564,20.4564,20.4564,20.4564,24600.0
2009-12-31 14:20:00,22.88,22.89,22.85,22.85,61600.0,20.4564,20.4653,20.4296,20.4296,61600.0
2009-12-31 14:30:00,22.85,22.86,22.85,22.85,34400.0,20.4296,20.4385,20.4296,20.4296,34400.0
2009-12-31 14:40:00,22.85,22.86,22.83,22.85,22800.0,20.4296,20.4385,20.4117,20.4296,22800.0
2009-12-31 14:50:00,22.85,22.85,22.83,22.85,39000.0,20.4296,20.4296,20.4117,20.4296,39000.0
2009-12-31 15:00:00,22.85,22.85,22.82,22.84,52800.0,20.4296,20.4296,20.4027,20.4206,52800.0
2009-12-31 15:10:00,22.83,22.85,22.83,22.84,26000.0,20.4117,20.4296,20.4117,20.4206,26000.0
2009-12-31 15:20:00,22.84,22.85,22.81,22.81,37200.0,20.4206,20.4296,20.3938,20.3938,37200.0
2009-12-31 15:30:00,22.82,22.83,22.78,22.79,97000.0,20.4027,20.4117,20.367,20.3759,97000.0
2009-12-31 15:40:00,22.79,22.79,22.68,22.72,159600.0,20.3759,20.3759,20.2776,20.3133,159600.0
2009-12-31 15:50:00,22.72,22.72,22.65,22.66,307200.0,20.3133,20.3133,20.2507,20.2597,307200.0
2010-01-04 09:30:00,22.98,23.24,22.82,23.11,281200.0,20.5458,20.7782,20.4027,20.662,281200.0
2010-01-04 09:40:00,23.11,23.2,23.11,23.14,155200.0,20.662,20.7425,20.662,20.6888,155200.0
2010-01-04 09:50:00,23.15,23.15,23.06,23.1,144400.0,20.6978,20.6978,20.6173,20.6531,144400.0
2010-01-04 10:00:00,23.1,23.11,23.02,23.1,244600.0,20.6531,20.662,20.5815,20.6531,244600.0
2010-01-04 10:10:00,23.1,23.1,23.05,23.05,84600.0,20.6531,20.6531,20.6084,20.6084,84600.0
2010-01-04 10:20:00,23.05,23.14,23.04,23.14,113800.0,20.6084,20.6888,20.5994,20.6888,113800.0
2010-01-04 10:30:00,23.13,23.18,23.11,23.16,110600.0,20.6799,20.7246,20.662,20.7067,110600.0
2010-01-04 10:40:00,23.17,23.26,23.17,23.25,122200.0,20.7157,20.7961,20.7157,20.7872,122200.0
2010-01-04 10:50:00,23.25,23.29,23.24,23.24,100800.0,20.7872,20.8229,20.7782,20.7782,100800.0
2010-01-04 11:00:00,23.24,23.27,23.24,23.27,62000.0,20.7782,20.8051,20.7782,20.8051,62000.0
2010-01-04 11:10:00,23.27,23.28,23.22,23.22,125600.0,20.8051,20.814,20.7604,20.7604,125600.0
2010-01-04 11:20:00,23.22,23.25,23.18,23.18,170400.0,20.7604,20.7872,20.7246,20.7246,170400.0
2010-01-04 11:30:00,23.18,23.22,23.18,23.22,43200.0,20.7246,20.7604,20.7246,20.7604,43200.0
2010-01-04 11:40:00,23.22,23.25,23.19,23.2,53200.0,20.7604,20.7872,20.7335,20.7425,53200.0
2010-01-04 11:50:00,23.19,23.22,23.18,23.21,42800.0,20.7335,20.7604,20.7246,20.7514,42800.0
2010-01-04 12:00:00,23.21,23.22,23.2,23.22,43200.0,20.7514,20.7604,20.7425,20.7604,43200.0
2010-01-04 12:10:00,23.22,23.25,23.22,23.23,38600.0,20.7604,20.7872,20.7604,20.7693,38600.0
2010-01-04 12:20:00,23.24,23.24,23.21,23.24,62200.0,20.7782,20.7782,20.7514,20.7782,62200.0
2010-01-04 12:30:00,23.23,23.24,23.2,23.22,55200.0,20.7693,20.7782,20.7425,20.7604,55200.0
2010-01-04 12:40:00,23.22,23.22,23.2,23.2,36200.0,20.7604,20.7604,20.7425,20.7425,36200.0
2010-01-04 12:50:00,23.2,23.22,23.2,23.22,87600.0,20.7425,20.7604,20.7425,20.7604,87600.0
2010-01-04 13:00:00,23.23,23.25,23.22,23.24,60400.0,20.7693,20.7872,20.7604,20.7782,60400.0
2010-01-04 13:10:00,23.25,23.25,23.24,23.25,64000.0,20.7872,20.7872,20.7782,20.7872,64000.0
2010-01-04 13:20:00,23.25,23.3,23.24,23.3,158800.0,20.7872,20.8319,20.7782,20.8319,158800.0
2010-01-04 13:30:00,23.3,23.3,23.23,23.23,92000.0,20.8319,20.8319,20.7693,20.7693,92000.0
2010-01-04 13:40:00,23.23,23.23,23.2,23.2,66200.0,20.7693,20.7693,20.7425,20.7425,66200.0
2010-01-04 13:50:00,23.2,23.22,23.18,23.22,88600.0,20.7425,20.7604,20.7246,20.7604,88600.0
2010-01-04 14:00:00,23.21,23.24,23.21,23.23,93800.0,20.7514,20.7782,20.7514,20.7693,93800.0
2010-01-04 14:10:00,23.24,23.25,23.23,23.25,50400.0,20.7782,20.7872,20.7693,20.7872,50400.0
2010-01-04 14:20:00,23.25,23.27,23.25,23.25,65400.0,20.7872,20.8051,20.7872,20.7872,65400.0
2010-01-04 14:30:00,23.25,23.27,23.25,23.25,58000.0,20.7872,20.8051,20.7872,20.7872,58000.0
2010-01-04 14:40:00,23.25,23.29,23.25,23.28,68600.0,20.7872,20.8229,20.7872,20.814,68600.0
2010-01-04 14:50:00,23.29,23.29,23.27,23.27,80800.0,20.8229,20.8229,20.8051,20.8051,80800.0
2010-01-04 15:00:00,23.27,23.31,23.27,23.3,166000.0,20.8051,20.8408,20.8051,20.8319,166000.0
2010-01-04 15:10:00,23.3,23.3,23.29,23.3,129200.0,20.8319,20.8319,20.8229,20.8319,129200.0
2010-01-04 15:20:00,23.3,23.32,23.29,23.32,151200.0,20.8319,20.8498,20.8229,20.8498,151200.0
2010-01-04 15:30:00,23.32,23.34,23.31,23.32,313600.0,20.8498,20.8676,20.8408,20.8498,313600.0
2010-01-04 15:40:00,23.31,23.36,23.31,23.36,264000.0,20.8408,20.8855,20.8408,20.8855,264000.0
2010-01-04 15:50:00,23.36,23.4,23.36,23.4,778000.0,20.8855,20.9213,20.8855,20.9213,778000.0
2010-01-05 09:30:00,23.41,23.5,23.3,23.35,188800.0,20.9302,21.0107,20.8319,20.8766,188800.0
2010-01-05 09:40:00,23.34,23.34,23.18,23.24,400800.0,20.8676,20.8676,20.7246,20.7782,400800.0
2010-01-05 09:50:00,23.24,23.26,23.18,23.21,704400.0,20.7782,20.7961,20.7246,20.7514,704400.0
2010-01-05 10:00:00,23.21,23.24,23.14,23.15,116200.0,20.7514,20.7782,20.6888,20.6978,116200.0
2010-01-05 10:10:00,23.15,23.21,23.14,23.21,142000.0,20.6978,20.7514,20.6888,20.7514,142000.0
2010-01-05 10:20:00,23.21,23.35,23.19,23.31,215600.0,20.7514,20.8766,20.7335,20.8408,215600.0
2010-01-05 10:30:00,23.31,23.36,23.29,23.31,224400.0,20.8408,20.8855,20.8229,20.8408,224400.0
2010-01-05 10:40:00,23.31,23.41,23.28,23.39,376000.0,20.8408,20.9302,20.814,20.9124,376000.0
2010-01-05 10:50:00,23.39,23.42,23.39,23.42,198200.0,20.9124,20.9392,20.9124,20.9392,198200.0
2010-01-05 11:00:00,23.42,23.5,23.39,23.49,234000.0,20.9392,21.0107,20.9124,21.0018,234000.0
2010-01-05 11:10:00,23.49,23.49,23.46,23.47,188000.0,21.0018,21.0018,20.9749,20.9839,188000.0
2010-01-05 11:20:00,23.47,23.51,23.45,23.46,265400.0,20.9839,21.0196,20.966,20.9749,265400.0
2010-01-05 11:30:00,23.46,23.5,23.45,23.5,146000.0,20.9749,21.0107,20.966,21.0107,146000.0
2010-01-05 11:40:00,23.5,23.54,23.5,23.54,164200.0,21.0107,21.0465,21.0107,21.0465,164200.0
2010-01-05 11:50:00,23.55,23.6,23.54,23.6,206800.0,21.0554,21.1001,21.0465,21.1001,206800.0
2010-01-05 12:00:00,23.6,23.67,23.6,23.66,211400.0,21.1001,21.1627,21.1001,21.1538,211400.0
2010-01-05 12:10:00,23.66,23.68,23.65,23.68,145000.0,21.1538,21.1716,21.1448,21.1716,145000.0
2010-01-05 12:20:00,23.68,23.74,23.67,23.71,181400.0,21.1716,21.2253,21.1627,21.1985,181400.0
2010-01-05 12:30:00,23.72,23.73,23.68,23.73,226800.0,21.2074,21.2163,21.1716,21.2163,226800.0
2010-01-05 12:40:00,23.73,23.73,23.68,23.68,208800.0,21.2163,21.2163,21.1716,21.1716,208800.0
2010-01-05 12:50:00,23.68,23.75,23.67,23.75,221400.0,21.1716,21.2342,21.1627,21.2342,221400.0
2010-01-05 13:00:00,23.75,23.77,23.73,23.73,189400.0,21.2342,21.2521,21.2163,21.2163,189400.0
2010-01-05 13:10:00,23.72,23.77,23.72,23.77,181800.0,21.2074,21.2521,21.2074,21.2521,181800.0
2010-01-05 13:20:00,23.77,23.81,23.75,23.78,296400.0,21.2521,21.2879,21.2342,21.261,296400.0
2010-01-05 13:30:00,23.78,23.79,23.76,23.79,146600.0,21.261,21.27,21.2432,21.27,146600.0
2010-01-05 13:40:00,23.79,23.83,23.78,23.79,245400.0,21.27,21.3057,21.261,21.27,245400.0
2010-01-05 13:50:00,23.8,23.8,23.73,23.74,75200.0,21.2789,21.2789,21.2163,21.2253,75200.0
2010-01-05 14:00:00,23.74,23.75,23.68,23.68,95400.0,21.2253,21.2342,21.1716,21.1716,95400.0
2010-01-05 14:10:00,23.69,23.7,23.67,23.67,154200.0,21.1806,21.1895,21.1627,21.1627,154200.0
2010-01-05 14:20:00,23.67,23.67,23.63,23.64,124600.0,21.1627,21.1627,21.1269,21.1359,124600.0
2010-01-05 14:30:00,23.64,23.67,23.64,23.67,89200.0,21.1359,21.1627,21.1359,21.1627,89200.0
2010-01-05 14:40:00,23.67,23.7,23.67,23.69,90200.0,21.1627,21.1895,21.1627,21.1806,90200.0
2010-01-05 14:50:00,23.7,23.71,23.68,23.71,89200.0,21.1895,21.1985,21.1716,21.1985,89200.0
2010-01-05 15:00:00,23.7,23.71,23.66,23.66,151200.0,21.1895,21.1985,21.1538,21.1538,151200.0
2010-01-05 15:10:00,23.66,23.66,23.65,23.65,93200.0,21.1538,21.1538,21.1448,21.1448,93200.0
2010-01-05 15:20:00,23.66,23.66,23.64,23.66,145400.0,21.1538,21.1538,21.1359,21.1538,145400.0
2010-01-05 15:30:00,23.66,23.71,23.65,23.71,151400.0,21.1538,21.1985,21.1448,21.1985,151400.0
2010-01-05 15:40:00,23.71,23.74,23.7,23.74,225600.0,21.1985,21.2253,21.1895,21.2253,225600.0
2010-01-05 15:50:00,23.74,23.74,23.67,23.67,579000.0,21.2253,21.2253,21.1627,21.1627,579000.0
2010-01-06 09:30:00,23.77,23.88,23.68,23.68,254600.0,21.2521,21.3504,21.1716,21.1716,254600.0
2010-01-06 09:40:00,23.68,23.69,23.56,23.59,212200.0,21.1716,21.1806,21.0643,21.0912,212200.0
2010-01-06 09:50:00,23.59,23.64,23.53,23.62,145400.0,21.0912,21.1359,21.0375,21.118,145400.0
2010-01-06 10:00:00,23.62,23.68,23.61,23.68,152800.0,21.118,21.1716,21.109,21.1716,152800.0
2010-01-06 10:10:00,23.68,23.71,23.67,23.71,216000.0,21.1716,21.1985,21.1627,21.1985,216000.0
2010-01-06 10:20:00,23.71,23.75,23.69,23.72,156000.0,21.1985,21.2342,21.1806,21.2074,156000.0
2010-01-06 10:30:00,23.72,23.77,23.7,23.77,630200.0,21.2074,21.2521,21.1895,21.2521,630200.0
2010-01-06 10:40:00,23.77,23.79,23.77,23.77,114600.0,21.2521,21.27,21.2521,21.2521,114600.0
2010-01-06 10:50:00,23.77,23.82,23.75,23.82,160000.0,21.2521,21.2968,21.2342,21.2968,160000.0
2010-01-06 11:00:00,23.82,23.82,23.78,23.8,121600.0,21.2968,21.2968,21.261,21.2789,121600.0
2010-01-06 11:10:00,23.8,23.8,23.75,23.77,53800.0,21.2789,21.2789,21.2342,21.2521,53800.0
2010-01-06 11:20:00,23.76,23.78,23.74,23.77,83800.0,21.2432,21.261,21.2253,21.2521,83800.0
2010-01-06 11:30:00,23.77,23.77,23.73,23.74,115800.0,21.2521,21.2521,21.2163,21.2253,115800.0
2010-01-06 11:40:00,23.73,23.77,23.72,23.75,107200.0,21.2163,21.2521,21.2074,21.2342,107200.0
2010-01-06 11:50:00,23.74,23.75,23.67,23.67,188000.0,21.2253,21.2342,21.1627,21.1627,188000.0
2010-01-06 12:00:00,23.66,23.68,23.61,23.64,115400.0,21.1538,21.1716,21.109,21.1359,115400.0
2010-01-06 12:10:00,23.64,23.65,23.6,23.62,145600.0,21.1359,21.1448,21.1001,21.118,145600.0
2010-01-06 12:20:00,23.62,23.65,23.6,23.64,109400.0,21.118,21.1448,21.1001,21.1359,109400.0
2010-01-06 12:30:00,23.64,23.65,23.63,23.63,202400.0,21.1359,21.1448,21.1269,21.1269,202400.0
2010-01-06 12:40:00,23.63,23.67,23.63,23.65,115400.0,21.1269,21.1627,21.1269,21.1448,115400.0
2010-01-06 12:50:00,23.65,23.68,23.64,23.68,70600.0,21.1448,21.1716,21.1359,21.1716,70600.0
2010-01-06 13:00:00,23.68,23.7,23.65,23.66,56600.0,21.1716,21.1895,21.1448,21.1538,56600.0
2010-01-06 13:10:00,23.65,23.72,23.65,23.71,96200.0,21.1448,21.2074,21.1448,21.1985,96200.0
2010-01-06 13:20:00,23.71,23.75,23.71,23.74,81800.0,21.1985,21.2342,21.1985,21.2253,81800.0
2010-01-06 13:30:00,23.74,23.74,23.68,23.69,92800.0,21.2253,21.2253,21.1716,21.1806,92800.0
2010-01-06 13:40:00,23.69,23.73,23.68,23.71,153200.0,21.1806,21.2163,21.1716,21.1985,153200.0
2010-01-06 13:50:00,23.71,23.71,23.66,23.68,127400.0,21.1985,21.1985,21.1538,21.1716,127400.0
2010-01-06 14:00:00,23.68,23.74,23.68,23.73,156200.0,21.1716,21.2253,21.1716,21.2163,156200.0
2010-01-06 14:10:00,23.74,23.75,23.71,23.73,145000.0,21.2253,21.2342,21.1985,21.2163,145000.0
2010-01-06 14:20:00,23.73,23.75,23.71,23.75,203600.0,21.2163,21.2342,21.1985,21.2342,203600.0
2010-01-06 14:30:00,23.75,23.82,23.75,23.79,195400.0,21.2342,21.2968,21.2342,21.27,195400.0
2010-01-06 14:40:00,23.79,23.79,23.77,23.79,68800.0,21.27,21.27,21.2521,21.27,68800.0
2010-01-06 14:50:00,23.78,23.82,23.78,23.79,110400.0,21.261,21.2968,21.261,21.27,110400.0
2010-01-06 15:00:00,23.78,23.79,23.73,23.73,106600.0,21.261,21.27,21.2163,21.2163,106600.0
2010-01-06 15:10:00,23.73,23.75,23.71,23.71,114800.0,21.2163,21.2342,21.1985,21.1985,114800.0
2010-01-06 15:20:00,23.71,23.72,23.68,23.7,135400.0,21.1985,21.2074,21.1716,21.1895,135400.0
2010-01-06 15:30:00,23.7,23.72,23.68,23.71,158400.0,21.1895,21.2074,21.1716,21.1985,158400.0
2010-01-06 15:40:00,23.71,23.71,23.63,23.63,212400.0,21.1985,21.1985,21.1269,21.1269,212400.0
2010-01-06 15:50:00,23.63,23.67,23.62,23.66,304600.0,21.1269,21.1627,21.118,21.1538,304600.0
2010-01-07 09:30:00,23.66,23.74,23.43,23.44,250000.0,21.1538,21.2253,20.9481,20.9571,250000.0
2010-01-07 09:40:00,23.45,23.45,23.29,23.32,163400.0,20.966,20.966,20.8229,20.8498,163400.0
2010-01-07 09:50:00,23.33,23.33,23.22,23.24,436800.0,20.8587,20.8587,20.7604,20.7782,436800.0
2010-01-07 10:00:00,23.24,23.27,23.18,23.2,183800.0,20.7782,20.8051,20.7246,20.7425,183800.0
2010-01-07 10:10:00,23.19,23.2,23.12,23.13,243400.0,20.7335,20.7425,20.671,20.6799,243400.0
2010-01-07 10:20:00,23.13,23.13,22.96,23.0,616000.0,20.6799,20.6799,20.5279,20.5637,616000.0
2010-01-07 10:30:00,23.0,23.1,23.0,23.02,194200.0,20.5637,20.6531,20.5637,20.5815,194200.0
2010-01-07 10:40:00,23.01,23.13,23.0,23.11,122800.0,20.5726,20.6799,20.5637,20.662,122800.0
2010-01-07 10:50:00,23.11,23.11,23.05,23.1,179600.0,20.662,20.662,20.6084,20.6531,179600.0
2010-01-07 11:00:00,23.1,23.11,23.07,23.08,110400.0,20.6531,20.662,20.6262,20.6352,110400.0
2010-01-07 11:10:00,23.08,23.09,23.04,23.04,96400.0,20.6352,20.6441,20.5994,20.5994,96400.0
2010-01-07 11:20:00,23.04,23.05,22.99,22.99,154400.0,20.5994,20.6084,20.5547,20.5547,154400.0
2010-01-07 11:30:00,22.99,23.05,22.99,23.03,109600.0,20.5547,20.6084,20.5547,20.5905,109600.0
2010-01-07 11:40:00,23.03,23.06,23.03,23.05,83200.0,20.5905,20.6173,20.5905,20.6084,83200.0
2010-01-07 11:50:00,23.04,23.05,23.0,23.0,75200.0,20.5994,20.6084,20.5637,20.5637,75200.0
2010-01-07 12:00:00,23.0,23.03,22.99,23.03,55000.0,20.5637,20.5905,20.5547,20.5905,55000.0
2010-01-07 12:10:00,23.03,23.03,23.0,23.0,95800.0,20.5905,20.5905,20.5637,20.5637,95800.0
2010-01-07 12:20:00,23.0,23.02,22.98,22.98,149600.0,20.5637,20.5815,20.5458,20.5458,149600.0
2010-01-07 12:30:00,22.98,22.98,22.88,22.89,452800.0,20.5458,20.5458,20.4564,20.4653,452800.0
2010-01-07 12:40:00,22.89,22.89,22.82,22.83,243800.0,20.4653,20.4653,20.4027,20.4117,243800.0
2010-01-07 12:50:00,22.83,22.83,22.79,22.79,194400.0,20.4117,20.4117,20.3759,20.3759,194400.0
2010-01-07 13:00:00,22.8,22.81,22.78,22.8,122800.0,20.3848,20.3938,20.367,20.3848,122800.0
2010-01-07 13:10:00,22.8,22.83,22.79,22.8,136000.0,20.3848,20.4117,20.3759,20.3848,136000.0
2010-01-07 13:20:00,22.8,22.81,22.76,22.79,146600.0,20.3848,20.3938,20.3491,20.3759,146600.0
2010-01-07 13:30:00,22.78,22.81,22.75,22.77,175400.0,20.367,20.3938,20.3401,20.358,175400.0
2010-01-07 13:40:00,22.77,22.77,22.72,22.72,201000.0,20.358,20.358,20.3133,20.3133,201000.0
2010-01-07 13:50:00,22.72,22.75,22.72,22.73,87600.0,20.3133,20.3401,20.3133,20.3223,87600.0
2010-01-07 14:00:00,22.73,22.79,22.73,22.76,141200.0,20.3223,20.3759,20.3223,20.3491,141200.0
2010-01-07 14:10:00,22.76,22.78,22.75,22.75,135000.0,20.3491,20.367,20.3401,20.3401,135000.0
2010-01-07 14:20:00,22.75,22.78,22.73,22.74,267200.0,20.3401,20.367,20.3223,20.3312,267200.0
2010-01-07 14:30:00,22.74,22.78,22.73,22.76,180200.0,20.3312,20.367,20.3223,20.3491,180200.0
2010-01-07 14:40:00,22.76,22.77,22.75,22.77,70200.0,20.3491,20.358,20.3401,20.358,70200.0
2010-01-07 14:50:00,22.77,22.77,22.73,22.74,131600.0,20.358,20.358,20.3223,20.3312,131600.0
2010-01-07 15:00:00,22.74,22.75,22.71,22.73,181800.0,20.3312,20.3401,20.3044,20.3223,181800.0
2010-01-07 15:10:00,22.73,22.76,22.73,22.75,117200.0,20.3223,20.3491,20.3223,20.3401,117200.0
2010-01-07 15:20:00,22.75,22.82,22.75,22.77,159800.0,20.3401,20.4027,20.3401,20.358,159800.0
2010-01-07 15:30:00,22.77,22.8,22.77,22.78,145800.0,20.358,20.3848,20.358,20.367,145800.0
2010-01-07 15:40:00,22.78,22.82,22.78,22.81,224800.0,20.367,20.4027,20.367,20.3938,224800.0
2010-01-07 15:50:00,22.8,22.81,22.75,22.79,727000.0,20.3848,20.3938,20.3401,20.3759,727000.0
2010-01-08 09:30:00,22.81,22.83,22.65,22.66,309000.0,20.3938,20.4117,20.2507,20.2597,309000.0
2010-01-08 09:40:00,22.66,22.68,22.54,22.66,266800.0,20.2597,20.2776,20.1524,20.2597,266800.0
2010-01-08 09:50:00,22.65,22.81,22.62,22.8,167000.0,20.2507,20.3938,20.2239,20.3848,167000.0
2010-01-08 10:00:00,22.8,22.92,22.8,22.91,212600.0,20.3848,20.4921,20.3848,20.4832,212600.0
2010-01-08 10:10:00,22.91,23.0,22.91,22.94,161000.0,20.4832,20.5637,20.4832,20.51,161000.0
2010-01-08 10:20:00,22.94,23.02,22.92,23.01,271200.0,20.51,20.5815,20.4921,20.5726,271200.0
2010-01-08 10:30:00,23.02,23.04,23.0,23.02,161000.0,20.5815,20.5994,20.5637,20.5815,161000.0
2010-01-08 10:40:00,23.03,23.05,22.98,23.01,533400.0,20.5905,20.6084,20.5458,20.5726,533400.0
2010-01-08 10:50:00,23.0,23.13,23.0,23.11,219200.0,20.5637,20.6799,20.5637,20.662,219200.0
2010-01-08 11:00:00,23.11,23.11,23.0,23.0,422400.0,20.662,20.662,20.5637,20.5637,422400.0
2010-01-08 11:10:00,23.0,23.02,22.98,23.0,200800.0,20.5637,20.5815,20.5458,20.5637,200800.0
2010-01-08 11:20:00,23.0,23.1,22.99,23.1,298400.0,20.5637,20.6531,20.5547,20.6531,298400.0
2010-01-08 11:30:00,23.1,23.15,23.09,23.14,174400.0,20.6531,20.6978,20.6441,20.6888,174400.0
2010-01-08 11:40:00,23.14,23.15,23.08,23.15,237800.0,20.6888,20.6978,20.6352,20.6978,237800.0
2010-01-08 11:50:00,23.15,23.15,23.12,23.13,107000.0,20.6978,20.6978,20.671,20.6799,107000.0
2010-01-08 12:00:00,23.12,23.14,23.12,23.13,69800.0,20.671,20.6888,20.671,20.6799,69800.0
2010-01-08 12:10:00,23.13,23.15,23.12,23.12,126200.0,20.6799,20.6978,20.671,20.671,126200.0
2010-01-08 12:20:00,23.12,23.18,23.12,23.16,169200.0,20.671,20.7246,20.671,20.7067,169200.0
2010-01-08 12:30:00,23.16,23.18,23.15,23.17,107400.0,20.7067,20.7246,20.6978,20.7157,107400.0
2010-01-08 12:40:00,23.17,23.18,23.15,23.16,156600.0,20.7157,20.7246,20.6978,20.7067,156600.0
2010-01-08 12:50:00,23.16,23.19,23.16,23.18,149800.0,20.7067,20.7335,20.7067,20.7246,149800.0
2010-01-08 13:00:00,23.18,23.25,23.18,23.24,173400.0,20.7246,20.7872,20.7246,20.7782,173400.0
2010-01-08 13:10:00,23.25,23.27,23.22,23.25,182200.0,20.7872,20.8051,20.7604,20.7872,182200.0
2010-01-08 13:20:00,23.25,23.27,23.24,23.26,68600.0,20.7872,20.8051,20.7782,20.7961,68600.0
2010-01-08 13:30:00,23.25,23.31,23.24,23.3,173400.0,20.7872,20.8408,20.7782,20.8319,173400.0
2010-01-08 13:40:00,23.3,23.3,23.27,23.28,59000.0,20.8319,20.8319,20.8051,20.814,59000.0
2010-01-08 13:50:00,23.28,23.29,23.25,23.25,123600.0,20.814,20.8229,20.7872,20.7872,123600.0
2010-01-08 14:00:00,23.25,23.27,23.25,23.26,225600.0,20.7872,20.8051,20.7872,20.7961,225600.0
2010-01-08 14:10:00,23.26,23.3,23.26,23.29,79400.0,20.7961,20.8319,20.7961,20.8229,79400.0
2010-01-08 14:20:00,23.28,23.3,23.25,23.25,212200.0,20.814,20.8319,20.7872,20.7872,212200.0
2010-01-08 14:30:00,23.26,23.31,23.25,23.28,201800.0,20.7961,20.8408,20.7872,20.814,201800.0
2010-01-08 14:40:00,23.27,23.3,23.25,23.28,240400.0,20.8051,20.8319,20.7872,20.814,240400.0
2010-01-08 14:50:00,23.27,23.28,23.25,23.26,120000.0,20.8051,20.814,20.7872,20.7961,120000.0
2010-01-08 15:00:00,23.27,23.29,23.27,23.29,135600.0,20.8051,20.8229,20.8051,20.8229,135600.0
2010-01-08 15:10:00,23.29,23.35,23.29,23.35,142400.0,20.8229,20.8766,20.8229,20.8766,142400.0
2010-01-08 15:20:00,23.35,23.4,23.35,23.39,232800.0,20.8766,20.9213,20.8766,20.9124,232800.0
2010-01-08 15:30:00,23.39,23.43,23.39,23.43,480800.0,20.9124,20.9481,20.9124,20.9481,480800.0
2010-01-08 15:40:00,23.43,23.44,23.41,23.43,395800.0,20.9481,20.9571,20.9302,20.9481,395800.0
2010-01-08 15:50:00,23.43,23.43,23.39,23.43,332400.0,20.9481,20.9481,20.9124,20.9481,332400.0
2010-01-11 09:30:00,23.56,23.59,23.43,23.47,201200.0,21.0643,21.0912,20.9481,20.9839,201200.0
2010-01-11 09:40:00,23.46,23.46,23.16,23.17,279600.0,20.9749,20.9749,20.7067,20.7157,279600.0
2010-01-11 09:50:00,23.16,23.21,23.14,23.14,191400.0,20.7067,20.7514,20.6888,20.6888,191400.0
2010-01-11 10:00:00,23.15,23.18,23.0,23.0,206200.0,20.6978,20.7246,20.5637,20.5637,206200.0
2010-01-11 10:10:00,23.0,23.06,22.96,23.05,125600.0,20.5637,20.6173,20.5279,20.6084,125600.0
2010-01-11 10:20:00,23.05,23.08,23.02,23.06,120400.0,20.6084,20.6352,20.5815,20.6173,120400.0
2010-01-11 10:30:00,23.06,23.07,23.0,23.04,93800.0,20.6173,20.6262,20.5637,20.5994,93800.0
2010-01-11 10:40:00,23.04,23.04,22.99,23.02,72400.0,20.5994,20.5994,20.5547,20.5815,72400.0
2010-01-11 10:50:00,23.02,23.02,22.94,22.96,144800.0,20.5815,20.5815,20.51,20.5279,144800.0
2010-01-11 11:00:00,22.96,22.96,22.93,22.93,186200.0,20.5279,20.5279,20.5011,20.5011,186200.0
2010-01-11 11:10:00,22.93,22.94,22.9,22.92,133800.0,20.5011,20.51,20.4743,20.4921,133800.0
2010-01-11 11:20:00,22.93,22.95,22.9,22.91,354400.0,20.5011,20.519,20.4743,20.4832,354400.0
2010-01-11 11:30:00,22.92,22.98,22.91,22.96,204800.0,20.4921,20.5458,20.4832,20.5279,204800.0
2010-01-11 11:40:00,22.96,22.98,22.93,22.93,117200.0,20.5279,20.5458,20.5011,20.5011,117200.0
2010-01-11 11:50:00,22.93,23.02,22.92,23.0,194800.0,20.5011,20.5815,20.4921,20.5637,194800.0
2010-01-11 12:00:00,23.0,23.03,22.98,22.99,148600.0,20.5637,20.5905,20.5458,20.5547,148600.0
2010-01-11 12:10:00,22.99,23.02,22.97,22.99,105800.0,20.5547,20.5815,20.5368,20.5547,105800.0
2010-01-11 12:20:00,23.0,23.09,23.0,23.07,250600.0,20.5637,20.6441,20.5637,20.6262,250600.0
2010-01-11 12:30:00,23.07,23.08,23.05,23.07,94600.0,20.6262,20.6352,20.6084,20.6262,94600.0
2010-01-11 12:40:00,23.07,23.07,23.01,23.03,88000.0,20.6262,20.6262,20.5726,20.5905,88000.0
2010-01-11 12:50:00,23.04,23.07,23.04,23.06,92600.0,20.5994,20.6262,20.5994,20.6173,92600.0
2010-01-11 13:00:00,23.06,23.08,23.05,23.07,40200.0,20.6173,20.6352,20.6084,20.6262,40200.0
2010-01-11 13:10:00,23.07,23.09,23.07,23.09,77800.0,20.6262,20.6441,20.6262,20.6441,77800.0
2010-01-11 13:20:00,23.09,23.11,23.08,23.1,123800.0,20.6441,20.662,20.6352,20.6531,123800.0
2010-01-11 13:30:00,23.09,23.11,23.07,23.1,66400.0,20.6441,20.662,20.6262,20.6531,66400.0
2010-01-11 13:40:00,23.1,23.14,23.1,23.11,103400.0,20.6531,20.6888,20.6531,20.662,103400.0
2010-01-11 13:50:00,23.11,23.14,23.1,23.12,72400.0,20.662,20.6888,20.6531,20.671,72400.0
2010-01-11 14:00:00,23.13,23.18,23.12,23.14,239000.0,20.6799,20.7246,20.671,20.6888,239000.0
2010-01-11 14:10:00,23.14,23.18,23.14,23.18,65000.0,20.6888,20.7246,20.6888,20.7246,65000.0
2010-01-11 14:20:00,23.18,23.23,23.17,23.21,111000.0,20.7246,20.7693,20.7157,20.7514,111000.0
2010-01-11 14:30:00,23.2,23.22,23.19,23.21,61200.0,20.7425,20.7604,20.7335,20.7514,61200.0
2010-01-11 14:40:00,23.21,23.22,23.2,23.21,316600.0,20.7514,20.7604,20.7425,20.7514,316600.0
2010-01-11 14:50:00,23.21,23.22,23.2,23.2,64200.0,20.7514,20.7604,20.7425,20.7425,64200.0
2010-01-11 15:00:00,23.2,23.23,23.2,23.22,153400.0,20.7425,20.7693,20.7425,20.7604,153400.0
2010-01-11 15:10:00,23.22,23.27,23.22,23.27,221200.0,20.7604,20.8051,20.7604,20.8051,221200.0
2010-01-11 15:20:00,23.27,23.27,23.23,23.25,662400.0,20.8051,20.8051,20.7693,20.7872,662400.0
2010-01-11 15:30:00,23.25,23.32,23.24,23.32,214200.0,20.7872,20.8498,20.7782,20.8498,214200.0
2010-01-11 15:40:00,23.32,23.32,23.24,23.25,262200.0,20.8498,20.8498,20.7782,20.7872,262200.0
2010-01-11 15:50:00,23.25,23.25,23.22,23.23,381800.0,20.7872,20.7872,20.7604,20.7693,381800.0
2010-01-12 09:30:00,23.75,24.18,23.64,23.73,952400.0,21.2342,21.6187,21.1359,21.2163,952400.0
2010-01-12 09:40:00,23.72,23.92,23.68,23.89,504600.0,21.2074,21.3862,21.1716,21.3594,504600.0
2010-01-12 09:50:00,23.89,24.07,23.89,24.02,515800.0,21.3594,21.5203,21.3594,21.4756,515800.0
2010-01-12 10:00:00,24.02,24.18,24.0,24.17,448400.0,21.4756,21.6187,21.4577,21.6097,448400.0
2010-01-12 10:10:00,24.18,24.25,24.04,24.04,535400.0,21.6187,21.6813,21.4935,21.4935,535400.0
2010-01-12 10:20:00,24.04,24.14,23.98,24.14,342200.0,21.4935,21.5829,21.4399,21.5829,342200.0
2010-01-12 10:30:00,24.13,24.18,24.09,24.14,232600.0,21.574,21.6187,21.5382,21.5829,232600.0
2010-01-12 10:40:00,24.14,24.18,24.13,24.15,239600.0,21.5829,21.6187,21.574,21.5918,239600.0
2010-01-12 10:50:00,24.15,24.19,24.14,24.14,177200.0,21.5918,21.6276,21.5829,21.5829,177200.0
2010-01-12 11:00:00,24.14,24.14,24.09,24.13,250400.0,21.5829,21.5829,21.5382,21.574,250400.0
2010-01-12 11:10:00,24.13,24.13,23.99,24.04,330200.0,21.574,21.574,21.4488,21.4935,330200.0
2010-01-12 11:20:00,24.04,24.05,23.98,24.0,193600.0,21.4935,21.5024,21.4399,21.4577,193600.0
2010-01-12 11:30:00,24.0,24.0,23.92,23.93,193000.0,21.4577,21.4577,21.3862,21.3952,193000.0
2010-01-12 11:40:00,23.94,23.94,23.86,23.87,184200.0,21.4041,21.4041,21.3326,21.3415,184200.0
2010-01-12 11:50:00,23.86,23.95,23.86,23.95,207800.0,21.3326,21.413,21.3326,21.413,207800.0
2010-01-12 12:00:00,23.95,23.95,23.82,23.84,164400.0,21.413,21.413,21.2968,21.3147,164400.0
2010-01-12 12:10:00,23.84,23.84,23.77,23.77,107000.0,21.3147,21.3147,21.2521,21.2521,107000.0
2010-01-12 12:20:00,23.77,23.77,23.63,23.67,246000.0,21.2521,21.2521,21.1269,21.1627,246000.0
2010-01-12 12:30:00,23.67,23.67,23.58,23.64,280400.0,21.1627,21.1627,21.0822,21.1359,280400.0
2010-01-12 12:40:00,23.64,23.68,23.6,23.61,176400.0,21.1359,21.1716,21.1001,21.109,176400.0
2010-01-12 12:50:00,23.61,23.63,23.53,23.58,196000.0,21.109,21.1269,21.0375,21.0822,196000.0
2010-01-12 13:00:00,23.58,23.61,23.56,23.59,136200.0,21.0822,21.109,21.0643,21.0912,136200.0
2010-01-12 13:10:00,23.58,23.6,23.52,23.53,187400.0,21.0822,21.1001,21.0286,21.0375,187400.0
2010-01-12 13:20:00,23.52,23.56,23.49,23.53,173000.0,21.0286,21.0643,21.0018,21.0375,173000.0
2010-01-12 13:30:00,23.54,23.58,23.53,23.57,167000.0,21.0465,21.0822,21.0375,21.0733,167000.0
2010-01-12 13:40:00,23.57,23.6,23.53,23.58,182600.0,21.0733,21.1001,21.0375,21.0822,182600.0
2010-01-12 13:50:00,23.58,23.61,23.55,23.59,131800.0,21.0822,21.109,21.0554,21.0912,131800.0
2010-01-12 14:00:00,23.59,23.61,23.53,23.55,143000.0,21.0912,21.109,21.0375,21.0554,143000.0
2010-01-12 14:10:00,23.55,23.55,23.48,23.48,137000.0,21.0554,21.0554,20.9928,20.9928,137000.0
2010-01-12 14:20:00,23.48,23.49,23.45,23.47,116200.0,20.9928,21.0018,20.966,20.9839,116200.0
2010-01-12 14:30:00,23.48,23.49,23.43,23.48,123000.0,20.9928,21.0018,20.9481,20.9928,123000.0
2010-01-12 14:40:00,23.48,23.5,23.48,23.5,126600.0,20.9928,21.0107,20.9928,21.0107,126600.0
2010-01-12 14:50:00,23.5,23.56,23.5,23.54,152600.0,21.0107,21.0643,21.0107,21.0465,152600.0
2010-01-12 15:00:00,23.53,23.56,23.5,23.52,132400.0,21.0375,21.0643,21.0107,21.0286,132400.0
2010-01-12 15:10:00,23.52,23.52,23.43,23.46,143000.0,21.0286,21.0286,20.9481,20.9749,143000.0
2010-01-12 15:20:00,23.46,23.53,23.46,23.52,181200.0,20.9749,21.0375,20.9749,21.0286,181200.0
2010-01-12 15:30:00,23.52,23.56,23.5,23.5,263400.0,21.0286,21.0643,21.0107,21.0107,263400.0
2010-01-12 15:40:00,23.5,23.54,23.48,23.52,220600.0,21.0107,21.0465,20.9928,21.0286,220600.0
2010-01-12 15:50:00,23.52,23.61,23.52,23.6,828400.0,21.0286,21.109,21.0286,21.1001,828400.0
2010-01-13 09:30:00,23.79,24.0,23.73,23.88,262800.0,21.27,21.4577,21.2163,21.3504,262800.0
2010-01-13 09:40:00,23.86,23.93,23.8,23.81,265800.0,21.3326,21.3952,21.2789,21.2879,265800.0
2010-01-13 09:50:00,23.8,23.91,23.77,23.8,151000.0,21.2789,21.3773,21.2521,21.2789,151000.0
2010-01-13 10:00:00,23.8,23.83,23.72,23.74,176600.0,21.2789,21.3057,21.2074,21.2253,176600.0
2010-01-13 10:10:00,23.74,23.77,23.67,23.71,164600.0,21.2253,21.2521,21.1627,21.1985,164600.0
2010-01-13 10:20:00,23.72,23.74,23.67,23.73,137400.0,21.2074,21.2253,21.1627,21.2163,137400.0
2010-01-13 10:30:00,23.72,23.81,23.7,23.8,128000.0,21.2074,21.2879,21.1895,21.2789,128000.0
2010-01-13 10:40:00,23.79,23.83,23.75,23.83,114600.0,21.27,21.3057,21.2342,21.3057,114600.0
2010-01-13 10:50:00,23.82,23.86,23.82,23.86,139400.0,21.2968,21.3326,21.2968,21.3326,139400.0
2010-01-13 11:00:00,23.87,23.89,23.79,23.82,154000.0,21.3415,21.3594,21.27,21.2968,154000.0
2010-01-13 11:10:00,23.82,23.85,23.79,23.81,167800.0,21.2968,21.3236,21.27,21.2879,167800.0
2010-01-13 11:20:00,23.8,23.88,23.8,23.86,108200.0,21.2789,21.3504,21.2789,21.3326,108200.0
2010-01-13 11:30:00,23.86,23.91,23.86,23.89,97600.0,21.3326,21.3773,21.3326,21.3594,97600.0
2010-01-13 11:40:00,23.88,23.91,23.87,23.89,91000.0,21.3504,21.3773,21.3415,21.3594,91000.0
2010-01-13 11:50:00,23.9,23.96,23.9,23.93,126200.0,21.3683,21.422,21.3683,21.3952,126200.0
2010-01-13 12:00:00,23.93,24.0,23.93,24.0,132400.0,21.3952,21.4577,21.3952,21.4577,132400.0
2010-01-13 12:10:00,24.0,24.0,23.97,23.99,100000.0,21.4577,21.4577,21.4309,21.4488,100000.0
2010-01-13 12:20:00,23.99,24.01,23.99,24.01,217400.0,21.4488,21.4667,21.4488,21.4667,217400.0
2010-01-13 12:30:00,24.01,24.09,24.01,24.05,194200.0,21.4667,21.5382,21.4667,21.5024,194200.0
2010-01-13 12:40:00,24.05,24.1,24.04,24.09,195800.0,21.5024,21.5471,21.4935,21.5382,195800.0
2010-01-13 12:50:00,24.09,24.1,24.08,24.08,111400.0,21.5382,21.5471,21.5293,21.5293,111400.0
2010-01-13 13:00:00,24.08,24.08,24.05,24.06,141600.0,21.5293,21.5293,21.5024,21.5114,141600.0
2010-01-13 13:10:00,24.06,24.1,24.05,24.09,96600.0,21.5114,21.5471,21.5024,21.5382,96600.0
2010-01-13 13:20:00,24.1,24.15,24.09,24.15,133600.0,21.5471,21.5918,21.5382,21.5918,133600.0
2010-01-13 13:30:00,24.15,24.24,24.14,24.23,247200.0,21.5918,21.6723,21.5829,21.6634,247200.0
2010-01-13 13:40:00,24.24,24.3,24.23,24.27,277400.0,21.6723,21.726,21.6634,21.6991,277400.0
2010-01-13 13:50:00,24.27,24.32,24.22,24.31,232600.0,21.6991,21.7438,21.6544,21.7349,232600.0
2010-01-13 14:00:00,24.31,24.33,24.26,24.32,261400.0,21.7349,21.7528,21.6902,21.7438,261400.0
2010-01-13 14:10:00,24.32,24.36,24.31,24.36,280000.0,21.7438,21.7796,21.7349,21.7796,280000.0
2010-01-13 14:20:00,24.35,24.36,24.34,24.36,168200.0,21.7707,21.7796,21.7617,21.7796,168200.0
2010-01-13 14:30:00,24.36,24.42,24.36,24.4,252000.0,21.7796,21.8332,21.7796,21.8154,252000.0
2010-01-13 14:40:00,24.4,24.43,24.39,24.43,184200.0,21.8154,21.8422,21.8064,21.8422,184200.0
2010-01-13 14:50:00,24.43,24.45,24.4,24.43,218000.0,21.8422,21.8601,21.8154,21.8422,218000.0
2010-01-13 15:00:00,24.43,24.45,24.38,24.38,232800.0,21.8422,21.8601,21.7975,21.7975,232800.0
2010-01-13 15:10:00,24.39,24.39,24.36,24.37,315400.0,21.8064,21.8064,21.7796,21.7885,315400.0
2010-01-13 15:20:00,24.37,24.42,24.37,24.41,213800.0,21.7885,21.8332,21.7885,21.8243,213800.0
2010-01-13 15:30:00,24.41,24.48,24.4,24.47,283200.0,21.8243,21.8869,21.8154,21.878,283200.0
2010-01-13 15:40:00,24.47,24.48,24.4,24.4,263800.0,21.878,21.8869,21.8154,21.8154,263800.0
2010-01-13 15:50:00,24.4,24.43,24.38,24.39,546400.0,21.8154,21.8422,21.7975,21.8064,546400.0
2010-01-14 09:30:00,24.25,24.39,24.25,24.25,157200.0,21.6813,21.8064,21.6813,21.6813,157200.0
2010-01-14 09:40:00,24.25,24.31,24.25,24.25,86800.0,21.6813,21.7349,21.6813,21.6813,86800.0
2010-01-14 09:50:00,24.25,24.28,24.15,24.21,177400.0,21.6813,21.7081,21.5918,21.6455,177400.0
2010-01-14 10:00:00,24.22,24.3,24.21,24.3,102600.0,21.6544,21.726,21.6455,21.726,102600.0
2010-01-14 10:10:00,24.3,24.35,24.26,24.28,101400.0,21.726,21.7707,21.6902,21.7081,101400.0
2010-01-14 10:20:00,24.28,24.33,24.27,24.3,138800.0,21.7081,21.7528,21.6991,21.726,138800.0
2010-01-14 10:30:00,24.31,24.31,24.27,24.29,129400.0,21.7349,21.7349,21.6991,21.717,129400.0
2010-01-14 10:40:00,24.29,24.3,24.14,24.15,80800.0,21.717,21.726,21.5829,21.5918,80800.0
2010-01-14 10:50:00,24.15,24.2,24.15,24.16,85200.0,21.5918,21.6366,21.5918,21.6008,85200.0
2010-01-14 11:00:00,24.16,24.23,24.13,24.21,108400.0,21.6008,21.6634,21.574,21.6455,108400.0
2010-01-14 11:10:00,24.2,24.25,24.18,24.25,72800.0,21.6366,21.6813,21.6187,21.6813,72800.0
2010-01-14 11:20:00,24.24,24.25,24.16,24.17,88200.0,21.6723,21.6813,21.6008,21.6097,88200.0
2010-01-14 11:30:00,24.17,24.22,24.16,24.18,147400.0,21.6097,21.6544,21.6008,21.6187,147400.0
2010-01-14 11:40:00,24.18,24.2,24.16,24.2,95200.0,21.6187,21.6366,21.6008,21.6366,95200.0
2010-01-14 11:50:00,24.2,24.2,24.09,24.11,113000.0,21.6366,21.6366,21.5382,21.5561,113000.0
2010-01-14 12:00:00,24.12,24.19,24.11,24.18,88800.0,21.565,21.6276,21.5561,21.6187,88800.0
2010-01-14 12:10:00,24.17,24.18,24.12,24.12,109000.0,21.6097,21.6187,21.565,21.565,109000.0
2010-01-14 12:20:00,24.13,24.16,24.11,24.11,134600.0,21.574,21.6008,21.5561,21.5561,134600.0
2010-01-14 12:30:00,24.11,24.14,24.07,24.08,155800.0,21.5561,21.5829,21.5203,21.5293,155800.0
2010-01-14 12:40:00,24.08,24.09,24.05,24.07,110600.0,21.5293,21.5382,21.5024,21.5203,110600.0
2010-01-14 12:50:00,24.08,24.08,24.03,24.05,92600.0,21.5293,21.5293,21.4846,21.5024,92600.0
2010-01-14 13:00:00,24.05,24.07,24.04,24.04,74000.0,21.5024,21.5203,21.4935,21.4935,74000.0
2010-01-14 13:10:00,24.04,24.05,24.01,24.01,255400.0,21.4935,21.5024,21.4667,21.4667,255400.0
2010-01-14 13:20:00,24.01,24.02,23.99,24.0,89000.0,21.4667,21.4756,21.4488,21.4577,89000.0
2010-01-14 13:30:00,24.0,24.02,24.0,24.0,94800.0,21.4577,21.4756,21.4577,21.4577,94800.0
2010-01-14 13:40:00,24.0,24.0,23.98,23.98,101400.0,21.4577,21.4577,21.4399,21.4399,101400.0
2010-01-14 13:50:00,23.98,23.99,23.93,23.96,240600.0,21.4399,21.4488,21.3952,21.422,240600.0
2010-01-14 14:00:00,23.96,23.97,23.96,23.96,75800.0,21.422,21.4309,21.422,21.422,75800.0
2010-01-14 14:10:00,23.96,23.97,23.95,23.96,96400.0,21.422,21.4309,21.413,21.422,96400.0
2010-01-14 14:20:00,23.96,23.97,23.95,23.96,104200.0,21.422,21.4309,21.413,21.422,104200.0
2010-01-14 14:30:00,23.96,24.01,23.95,24.0,108200.0,21.422,21.4667,21.413,21.4577,108200.0
2010-01-14 14:40:00,24.0,24.03,24.0,24.0,102000.0,21.4577,21.4846,21.4577,21.4577,102000.0
2010-01-14 14:50:00,24.0,24.03,23.98,24.01,98000.0,21.4577,21.4846,21.4399,21.4667,98000.0
2010-01-14 15:00:00,24.0,24.08,24.0,24.06,159000.0,21.4577,21.5293,21.4577,21.5114,159000.0
2010-01-14 15:10:00,24.06,24.07,24.02,24.02,136600.0,21.5114,21.5203,21.4756,21.4756,136600.0
2010-01-14 15:20:00,24.02,24.07,24.01,24.06,131400.0,21.4756,21.5203,21.4667,21.5114,131400.0
2010-01-14 15:30:00,24.06,24.07,24.02,24.02,193600.0,21.5114,21.5203,21.4756,21.4756,193600.0
2010-01-14 15:40:00,24.02,24.11,24.02,24.1,217200.0,21.4756,21.5561,21.4756,21.5471,217200.0
2010-01-14 15:50:00,24.1,24.1,24.04,24.07,460600.0,21.5471,21.5471,21.4935,21.5203,460600.0
2010-01-15 09:30:00,23.99,24.28,23.97,24.24,964400.0,21.4488,21.7081,21.4309,21.6723,964400.0
2010-01-15 09:40:00,24.24,24.25,24.06,24.06,136800.0,21.6723,21.6813,21.5114,21.5114,136800.0
2010-01-15 09:50:00,24.06,24.08,23.97,24.03,260200.0,21.5114,21.5293,21.4309,21.4846,260200.0
2010-01-15 10:00:00,24.02,24.04,23.8,23.89,254800.0,21.4756,21.4935,21.2789,21.3594,254800.0
2010-01-15 10:10:00,23.88,23.94,23.82,23.9,96600.0,21.3504,21.4041,21.2968,21.3683,96600.0
2010-01-15 10:20:00,23.91,23.97,23.88,23.91,191000.0,21.3773,21.4309,21.3504,21.3773,191000.0
2010-01-15 10:30:00,23.9,23.93,23.86,23.93,86000.0,21.3683,21.3952,21.3326,21.3952,86000.0
2010-01-15 10:40:00,23.92,23.93,23.84,23.93,103600.0,21.3862,21.3952,21.3147,21.3952,103600.0
2010-01-15 10:50:00,23.93,23.97,23.93,23.97,43400.0,21.3952,21.4309,21.3952,21.4309,43400.0
2010-01-15 11:00:00,23.97,23.97,23.93,23.96,52000.0,21.4309,21.4309,21.3952,21.422,52000.0
2010-01-15 11:10:00,23.96,23.97,23.95,23.96,31200.0,21.422,21.4309,21.413,21.422,31200.0
2010-01-15 11:20:00,23.95,23.95,23.86,23.86,54600.0,21.413,21.413,21.3326,21.3326,54600.0
2010-01-15 11:30:00,23.86,23.86,23.82,23.83,75400.0,21.3326,21.3326,21.2968,21.3057,75400.0
2010-01-15 11:40:00,23.84,23.88,23.83,23.88,83600.0,21.3147,21.3504,21.3057,21.3504,83600.0
2010-01-15 11:50:00,23.88,23.9,23.82,23.85,163200.0,21.3504,21.3683,21.2968,21.3236,163200.0
2010-01-15 12:00:00,23.85,23.88,23.85,23.86,151200.0,21.3236,21.3504,21.3236,21.3326,151200.0
2010-01-15 12:10:00,23.86,23.86,23.83,23.84,101200.0,21.3326,21.3326,21.3057,21.3147,101200.0
2010-01-15 12:20:00,23.84,23.85,23.79,23.8,167000.0,21.3147,21.3236,21.27,21.2789,167000.0
2010-01-15 12:30:00,23.8,23.85,23.8,23.85,214600.0,21.2789,21.3236,21.2789,21.3236,214600.0
2010-01-15 12:40:00,23.85,23.86,23.82,23.86,134400.0,21.3236,21.3326,21.2968,21.3326,134400.0
2010-01-15 12:50:00,23.86,23.86,23.83,23.84,48600.0,21.3326,21.3326,21.3057,21.3147,48600.0
2010-01-15 13:00:00,23.83,23.86,23.83,23.86,133400.0,21.3057,21.3326,21.3057,21.3326,133400.0
2010-01-15 13:10:00,23.86,23.88,23.85,23.87,72600.0,21.3326,21.3504,21.3236,21.3415,72600.0
2010-01-15 13:20:00,23.87,23.89,23.85,23.87,108600.0,21.3415,21.3594,21.3236,21.3415,108600.0
2010-01-15 13:30:00,23.87,23.89,23.86,23.89,63600.0,21.3415,21.3594,21.3326,21.3594,63600.0
2010-01-15 13:40:00,23.88,23.93,23.88,23.91,132800.0,21.3504,21.3952,21.3504,21.3773,132800.0
2010-01-15 13:50:00,23.92,23.95,23.92,23.93,124600.0,21.3862,21.413,21.3862,21.3952,124600.0
2010-01-15 14:00:00,23.93,23.93,23.89,23.9,125400.0,21.3952,21.3952,21.3594,21.3683,125400.0
2010-01-15 14:10:00,23.9,23.9,23.87,23.88,84200.0,21.3683,21.3683,21.3415,21.3504,84200.0
2010-01-15 14:20:00,23.89,23.92,23.86,23.86,93600.0,21.3594,21.3862,21.3326,21.3326,93600.0
2010-01-15 14:30:00,23.86,23.89,23.84,23.85,74800.0,21.3326,21.3594,21.3147,21.3236,74800.0
2010-01-15 14:40:00,23.85,23.88,23.82,23.87,133400.0,21.3236,21.3504,21.2968,21.3415,133400.0
2010-01-15 14:50:00,23.87,23.93,23.87,23.93,225000.0,21.3415,21.3952,21.3415,21.3952,225000.0
2010-01-15 15:00:00,23.93,23.95,23.92,23.93,119000.0,21.3952,21.413,21.3862,21.3952,119000.0
2010-01-15 15:10:00,23.93,23.98,23.93,23.96,164000.0,21.3952,21.4399,21.3952,21.422,164000.0
2010-01-15 15:20:00,23.96,23.97,23.95,23.97,168200.0,21.422,21.4309,21.413,21.4309,168200.0
2010-01-15 15:30:00,23.97,24.0,23.96,24.0,172400.0,21.4309,21.4577,21.422,21.4577,172400.0
2010-01-15 15:40:00,24.0,24.0,23.95,23.96,143800.0,21.4577,21.4577,21.413,21.422,143800.0
2010-01-15 15:50:00,23.96,24.0,23.93,23.96,354800.0,21.422,21.4577,21.3952,21.422,354800.0
2010-01-19 09:30:00,23.91,24.01,23.83,23.92,228800.0,21.3773,21.4667,21.3057,21.3862,228800.0
2010-01-19 09:40:00,23.93,24.03,23.91,24.0,184800.0,21.3952,21.4846,21.3773,21.4577,184800.0
2010-01-19 09:50:00,24.0,24.05,23.98,23.99,283800.0,21.4577,21.5024,21.4399,21.4488,283800.0
2010-01-19 10:00:00,23.99,24.02,23.97,23.99,255400.0,21.4488,21.4756,21.4309,21.4488,255400.0
2010-01-19 10:10:00,24.0,24.05,23.98,24.04,154400.0,21.4577,21.5024,21.4399,21.4935,154400.0
2010-01-19 10:20:00,24.04,24.09,24.03,24.03,142800.0,21.4935,21.5382,21.4846,21.4846,142800.0
2010-01-19 10:30:00,24.03,24.08,24.0,24.08,139800.0,21.4846,21.5293,21.4577,21.5293,139800.0
2010-01-19 10:40:00,24.07,24.08,24.02,24.02,61800.0,21.5203,21.5293,21.4756,21.4756,61800.0
2010-01-19 10:50:00,24.02,24.04,23.95,23.99,129400.0,21.4756,21.4935,21.413,21.4488,129400.0
2010-01-19 11:00:00,23.99,24.05,23.98,24.05,67400.0,21.4488,21.5024,21.4399,21.5024,67400.0
2010-01-19 11:10:00,24.05,24.07,24.04,24.04,49000.0,21.5024,21.5203,21.4935,21.4935,49000.0
2010-01-19 11:20:00,24.04,24.05,24.02,24.03,50800.0,21.4935,21.5024,21.4756,21.4846,50800.0
2010-01-19 11:30:00,24.04,24.05,24.02,24.04,73400.0,21.4935,21.5024,21.4756,21.4935,73400.0
2010-01-19 11:40:00,24.04,24.05,23.99,23.99,91400.0,21.4935,21.5024,21.4488,21.4488,91400.0
2010-01-19 11:50:00,23.99,24.05,23.99,24.04,104200.0,21.4488,21.5024,21.4488,21.4935,104200.0
2010-01-19 12:00:00,24.04,24.14,24.04,24.12,113400.0,21.4935,21.5829,21.4935,21.565,113400.0
2010-01-19 12:10:00,24.13,24.15,24.11,24.13,63600.0,21.574,21.5918,21.5561,21.574,63600.0
2010-01-19 12:20:00,24.14,24.17,24.11,24.11,84600.0,21.5829,21.6097,21.5561,21.5561,84600.0
2010-01-19 12:30:00,24.11,24.12,24.1,24.1,107200.0,21.5561,21.565,21.5471,21.5471,107200.0
2010-01-19 12:40:00,24.1,24.1,24.08,24.09,37600.0,21.5471,21.5471,21.5293,21.5382,37600.0
2010-01-19 12:50:00,24.08,24.17,24.08,24.14,115400.0,21.5293,21.6097,21.5293,21.5829,115400.0
2010-01-19 13:00:00,24.15,24.16,24.13,24.14,92400.0,21.5918,21.6008,21.574,21.5829,92400.0
2010-01-19 13:10:00,24.14,24.14,24.13,24.14,63600.0,21.5829,21.5829,21.574,21.5829,63600.0
2010-01-19 13:20:00,24.14,24.14,24.11,24.11,35600.0,21.5829,21.5829,21.5561,21.5561,35600.0
2010-01-19 13:30:00,24.12,24.12,24.08,24.09,82400.0,21.565,21.565,21.5293,21.5382,82400.0
2010-01-19 13:40:00,24.09,24.11,24.08,24.11,53600.0,21.5382,21.5561,21.5293,21.5561,53600.0
2010-01-19 13:50:00,24.11,24.11,24.08,24.08,42400.0,21.5561,21.5561,21.5293,21.5293,42400.0
2010-01-19 14:00:00,24.08,24.09,24.07,24.08,69800.0,21.5293,21.5382,21.5203,21.5293,69800.0
2010-01-19 14:10:00,24.09,24.1,24.08,24.08,31200.0,21.5382,21.5471,21.5293,21.5293,31200.0
2010-01-19 14:20:00,24.08,24.15,24.08,24.14,160600.0,21.5293,21.5918,21.5293,21.5829,160600.0
2010-01-19 14:30:00,24.14,24.15,24.11,24.14,99400.0,21.5829,21.5918,21.5561,21.5829,99400.0
2010-01-19 14:40:00,24.14,24.15,24.09,24.09,165400.0,21.5829,21.5918,21.5382,21.5382,165400.0
2010-01-19 14:50:00,24.09,24.09,24.06,24.06,148000.0,21.5382,21.5382,21.5114,21.5114,148000.0
2010-01-19 15:00:00,24.06,24.07,24.05,24.07,144200.0,21.5114,21.5203,21.5024,21.5203,144200.0
2010-01-19 15:10:00,24.07,24.08,24.06,24.06,162000.0,21.5203,21.5293,21.5114,21.5114,162000.0
2010-01-19 15:20:00,24.07,24.09,24.05,24.08,313800.0,21.5203,21.5382,21.5024,21.5293,313800.0
2010-01-19 15:30:00,24.08,24.13,24.07,24.13,223800.0,21.5293,21.574,21.5203,21.574,223800.0
2010-01-19 15:40:00,24.12,24.13,24.07,24.1,233000.0,21.565,21.574,21.5203,21.5471,233000.0
2010-01-19 15:50:00,24.11,24.16,24.09,24.16,478800.0,21.5561,21.6008,21.5382,21.6008,478800.0
2010-01-20 09:30:00,23.98,24.07,23.75,23.78,215600.0,21.4399,21.5203,21.2342,21.261,215600.0
2010-01-20 09:40:00,23.8,23.8,23.68,23.79,118000.0,21.2789,21.2789,21.1716,21.27,118000.0
2010-01-20 09:50:00,23.79,23.86,23.75,23.75,101600.0,21.27,21.3326,21.2342,21.2342,101600.0
2010-01-20 10:00:00,23.75,23.8,23.56,23.59,191600.0,21.2342,21.2789,21.0643,21.0912,191600.0
2010-01-20 10:10:00,23.6,23.61,23.5,23.54,194800.0,21.1001,21.109,21.0107,21.0465,194800.0
2010-01-20 10:20:00,23.54,23.54,23.42,23.42,232600.0,21.0465,21.0465,20.9392,20.9392,232600.0
2010-01-20 10:30:00,23.42,23.5,23.41,23.45,214000.0,20.9392,21.0107,20.9302,20.966,214000.0
2010-01-20 10:40:00,23.45,23.5,23.44,23.5,211800.0,20.966,21.0107,20.9571,21.0107,211800.0
2010-01-20 10:50:00,23.5,23.52,23.47,23.48,115200.0,21.0107,21.0286,20.9839,20.9928,115200.0
2010-01-20 11:00:00,23.48,23.52,23.41,23.43,197800.0,20.9928,21.0286,20.9302,20.9481,197800.0
2010-01-20 11:10:00,23.43,23.49,23.42,23.46,126000.0,20.9481,21.0018,20.9392,20.9749,126000.0
2010-01-20 11:20:00,23.47,23.47,23.41,23.43,159400.0,20.9839,20.9839,20.9302,20.9481,159400.0
2010-01-20 11:30:00,23.44,23.48,23.43,23.48,586800.0,20.9571,20.9928,20.9481,20.9928,586800.0
2010-01-20 11:40:00,23.47,23.47,23.4,23.43,153600.0,20.9839,20.9839,20.9213,20.9481,153600.0
2010-01-20 11:50:00,23.44,23.47,23.42,23.42,266600.0,20.9571,20.9839,20.9392,20.9392,266600.0
2010-01-20 12:00:00,23.42,23.49,23.42,23.46,205000.0,20.9392,21.0018,20.9392,20.9749,205000.0
2010-01-20 12:10:00,23.47,23.48,23.43,23.46,122000.0,20.9839,20.9928,20.9481,20.9749,122000.0
2010-01-20 12:20:00,23.46,23.48,23.43,23.47,99800.0,20.9749,20.9928,20.9481,20.9839,99800.0
2010-01-20 12:30:00,23.49,23.5,23.47,23.5,92800.0,21.0018,21.0107,20.9839,21.0107,92800.0
2010-01-20 12:40:00,23.5,23.5,23.45,23.46,94200.0,21.0107,21.0107,20.966,20.9749,94200.0
2010-01-20 12:50:00,23.46,23.47,23.4,23.45,88000.0,20.9749,20.9839,20.9213,20.966,88000.0
2010-01-20 13:00:00,23.45,23.47,23.43,23.46,99200.0,20.966,20.9839,20.9481,20.9749,99200.0
2010-01-20 13:10:00,23.46,23.46,23.42,23.45,131000.0,20.9749,20.9749,20.9392,20.966,131000.0
2010-01-20 13:20:00,23.45,23.48,23.43,23.43,83000.0,20.966,20.9928,20.9481,20.9481,83000.0
2010-01-20 13:30:00,23.43,23.55,23.43,23.54,174800.0,20.9481,21.0554,20.9481,21.0465,174800.0
2010-01-20 13:40:00,23.54,23.58,23.53,23.56,131000.0,21.0465,21.0822,21.0375,21.0643,131000.0
2010-01-20 13:50:00,23.56,23.56,23.5,23.52,87200.0,21.0643,21.0643,21.0107,21.0286,87200.0
2010-01-20 14:00:00,23.52,23.55,23.5,23.5,80800.0,21.0286,21.0554,21.0107,21.0107,80800.0
2010-01-20 14:10:00,23.5,23.52,23.46,23.48,92200.0,21.0107,21.0286,20.9749,20.9928,92200.0
2010-01-20 14:20:00,23.48,23.5,23.47,23.49,119000.0,20.9928,21.0107,20.9839,21.0018,119000.0
2010-01-20 14:30:00,23.49,23.54,23.48,23.5,112600.0,21.0018,21.0465,20.9928,21.0107,112600.0
2010-01-20 14:40:00,23.51,23.52,23.49,23.5,119200.0,21.0196,21.0286,21.0018,21.0107,119200.0
2010-01-20 14:50:00,23.5,23.53,23.49,23.5,76800.0,21.0107,21.0375,21.0018,21.0107,76800.0
2010-01-20 15:00:00,23.5,23.5,23.48,23.48,127000.0,21.0107,21.0107,20.9928,20.9928,127000.0
2010-01-20 15:10:00,23.48,23.52,23.48,23.5,141000.0,20.9928,21.0286,20.9928,21.0107,141000.0
2010-01-20 15:20:00,23.5,23.54,23.49,23.52,122200.0,21.0107,21.0465,21.0018,21.0286,122200.0
2010-01-20 15:30:00,23.52,23.56,23.5,23.55,182600.0,21.0286,21.0643,21.0107,21.0554,182600.0
2010-01-20 15:40:00,23.54,23.6,23.54,23.59,168800.0,21.0465,21.1001,21.0465,21.0912,168800.0
2010-01-20 15:50:00,23.59,23.61,23.57,23.59,364800.0,21.0912,21.109,21.0733,21.0912,364800.0
2010-01-21 09:30:00,23.58,23.67,23.57,23.62,238800.0,21.0822,21.1627,21.0733,21.118,238800.0
2010-01-21 09:40:00,23.62,23.64,23.58,23.6,196000.0,21.118,21.1359,21.0822,21.1001,196000.0
2010-01-21 09:50:00,23.59,23.65,23.58,23.62,180200.0,21.0912,21.1448,21.0822,21.118,180200.0
2010-01-21 10:00:00,23.61,23.8,23.58,23.74,304400.0,21.109,21.2789,21.0822,21.2253,304400.0
2010-01-21 10:10:00,23.74,23.75,23.67,23.72,126400.0,21.2253,21.2342,21.1627,21.2074,126400.0
2010-01-21 10:20:00,23.72,23.72,23.5,23.51,429600.0,21.2074,21.2074,21.0107,21.0196,429600.0
2010-01-21 10:30:00,23.51,23.54,23.36,23.49,614800.0,21.0196,21.0465,20.8855,21.0018,614800.0
2010-01-21 10:40:00,23.49,23.55,23.44,23.46,95000.0,21.0018,21.0554,20.9571,20.9749,95000.0
2010-01-21 10:50:00,23.45,23.47,23.43,23.45,97400.0,20.966,20.9839,20.9481,20.966,97400.0
2010-01-21 11:00:00,23.45,23.46,23.4,23.41,254400.0,20.966,20.9749,20.9213,20.9302,254400.0
2010-01-21 11:10:00,23.41,23.43,23.39,23.4,136800.0,20.9302,20.9481,20.9124,20.9213,136800.0
2010-01-21 11:20:00,23.41,23.43,23.39,23.4,99800.0,20.9302,20.9481,20.9124,20.9213,99800.0
2010-01-21 11:30:00,23.4,23.45,23.37,23.41,196400.0,20.9213,20.966,20.8945,20.9302,196400.0
2010-01-21 11:40:00,23.4,23.41,23.28,23.35,304200.0,20.9213,20.9302,20.814,20.8766,304200.0
2010-01-21 11:50:00,23.36,23.43,23.32,23.33,189400.0,20.8855,20.9481,20.8498,20.8587,189400.0
2010-01-21 12:00:00,23.33,23.43,23.32,23.38,143400.0,20.8587,20.9481,20.8498,20.9034,143400.0
2010-01-21 12:10:00,23.38,23.42,23.31,23.31,117600.0,20.9034,20.9392,20.8408,20.8408,117600.0
2010-01-21 12:20:00,23.31,23.32,23.29,23.3,138600.0,20.8408,20.8498,20.8229,20.8319,138600.0
2010-01-21 12:30:00,23.3,23.31,23.29,23.3,78600.0,20.8319,20.8408,20.8229,20.8319,78600.0
2010-01-21 12:40:00,23.3,23.3,23.27,23.27,95800.0,20.8319,20.8319,20.8051,20.8051,95800.0
2010-01-21 12:50:00,23.27,23.32,23.27,23.29,95800.0,20.8051,20.8498,20.8051,20.8229,95800.0
2010-01-21 13:00:00,23.3,23.33,23.26,23.29,166600.0,20.8319,20.8587,20.7961,20.8229,166600.0
2010-01-21 13:10:00,23.29,23.35,23.29,23.31,111400.0,20.8229,20.8766,20.8229,20.8408,111400.0
2010-01-21 13:20:00,23.3,23.32,23.28,23.31,79800.0,20.8319,20.8498,20.814,20.8408,79800.0
2010-01-21 13:30:00,23.31,23.39,23.31,23.36,108600.0,20.8408,20.9124,20.8408,20.8855,108600.0
2010-01-21 13:40:00,23.36,23.36,23.31,23.33,98800.0,20.8855,20.8855,20.8408,20.8587,98800.0
2010-01-21 13:50:00,23.33,23.34,23.29,23.33,61800.0,20.8587,20.8676,20.8229,20.8587,61800.0
2010-01-21 14:00:00,23.34,23.36,23.24,23.27,88600.0,20.8676,20.8855,20.7782,20.8051,88600.0
2010-01-21 14:10:00,23.27,23.29,23.25,23.27,56400.0,20.8051,20.8229,20.7872,20.8051,56400.0
2010-01-21 14:20:00,23.27,23.38,23.25,23.36,141800.0,20.8051,20.9034,20.7872,20.8855,141800.0
2010-01-21 14:30:00,23.35,23.39,23.33,23.35,87000.0,20.8766,20.9124,20.8587,20.8766,87000.0
2010-01-21 14:40:00,23.34,23.35,23.29,23.32,90600.0,20.8676,20.8766,20.8229,20.8498,90600.0
2010-01-21 14:50:00,23.33,23.35,23.31,23.33,92000.0,20.8587,20.8766,20.8408,20.8587,92000.0
2010-01-21 15:00:00,23.34,23.35,23.3,23.33,216200.0,20.8676,20.8766,20.8319,20.8587,216200.0
2010-01-21 15:10:00,23.33,23.35,23.3,23.31,712600.0,20.8587,20.8766,20.8319,20.8408,712600.0
2010-01-21 15:20:00,23.3,23.38,23.3,23.36,318400.0,20.8319,20.9034,20.8319,20.8855,318400.0
2010-01-21 15:30:00,23.36,23.47,23.34,23.47,737200.0,20.8855,20.9839,20.8676,20.9839,737200.0
2010-01-21 15:40:00,23.46,23.5,23.45,23.49,648400.0,20.9749,21.0107,20.966,21.0018,648400.0
2010-01-21 15:50:00,23.49,23.49,23.39,23.42,759800.0,21.0018,21.0018,20.9124,20.9392,759800.0
2010-01-22 09:30:00,23.39,23.55,23.26,23.5,1095800.0,20.9124,21.0554,20.7961,21.0107,1095800.0
2010-01-22 09:40:00,23.5,23.5,23.34,23.38,141800.0,21.0107,21.0107,20.8676,20.9034,141800.0
2010-01-22 09:50:00,23.38,23.52,23.36,23.52,136800.0,20.9034,21.0286,20.8855,21.0286,136800.0
2010-01-22 10:00:00,23.52,23.52,23.36,23.38,247000.0,21.0286,21.0286,20.8855,20.9034,247000.0
2010-01-22 10:10:00,23.38,23.41,23.29,23.3,537800.0,20.9034,20.9302,20.8229,20.8319,537800.0
2010-01-22 10:20:00,23.31,23.41,23.29,23.41,92200.0,20.8408,20.9302,20.8229,20.9302,92200.0
2010-01-22 10:30:00,23.41,23.45,23.38,23.43,105200.0,20.9302,20.966,20.9034,20.9481,105200.0
2010-01-22 10:40:00,23.43,23.44,23.29,23.29,167600.0,20.9481,20.9571,20.8229,20.8229,167600.0
2010-01-22 10:50:00,23.29,23.31,23.21,23.25,700200.0,20.8229,20.8408,20.7514,20.7872,700200.0
2010-01-22 11:00:00,23.25,23.37,23.25,23.26,146200.0,20.7872,20.8945,20.7872,20.7961,146200.0
2010-01-22 11:10:00,23.26,23.28,23.22,23.25,86600.0,20.7961,20.814,20.7604,20.7872,86600.0
2010-01-22 11:20:00,23.24,23.27,23.22,23.27,68800.0,20.7782,20.8051,20.7604,20.8051,68800.0
2010-01-22 11:30:00,23.27,23.28,23.19,23.21,55600.0,20.8051,20.814,20.7335,20.7514,55600.0
2010-01-22 11:40:00,23.21,23.26,23.18,23.21,97600.0,20.7514,20.7961,20.7246,20.7514,97600.0
2010-01-22 11:50:00,23.22,23.23,23.17,23.23,47400.0,20.7604,20.7693,20.7157,20.7693,47400.0
2010-01-22 12:00:00,23.22,23.22,23.18,23.19,88600.0,20.7604,20.7604,20.7246,20.7335,88600.0
2010-01-22 12:10:00,23.2,23.24,23.18,23.24,106400.0,20.7425,20.7782,20.7246,20.7782,106400.0
2010-01-22 12:20:00,23.24,23.25,23.21,23.25,306000.0,20.7782,20.7872,20.7514,20.7872,306000.0
2010-01-22 12:30:00,23.25,23.26,23.21,23.22,78200.0,20.7872,20.7961,20.7514,20.7604,78200.0
2010-01-22 12:40:00,23.21,23.23,23.16,23.16,86000.0,20.7514,20.7693,20.7067,20.7067,86000.0
2010-01-22 12:50:00,23.17,23.22,23.15,23.16,135800.0,20.7157,20.7604,20.6978,20.7067,135800.0
2010-01-22 13:00:00,23.16,23.17,23.12,23.12,241600.0,20.7067,20.7157,20.671,20.671,241600.0
2010-01-22 13:10:00,23.13,23.14,23.1,23.11,84200.0,20.6799,20.6888,20.6531,20.662,84200.0
2010-01-22 13:20:00,23.11,23.14,23.07,23.08,181800.0,20.662,20.6888,20.6262,20.6352,181800.0
2010-01-22 13:30:00,23.08,23.08,22.97,22.97,319200.0,20.6352,20.6352,20.5368,20.5368,319200.0
2010-01-22 13:40:00,22.97,23.0,22.93,22.95,249600.0,20.5368,20.5637,20.5011,20.519,249600.0
2010-01-22 13:50:00,22.95,22.97,22.94,22.95,139000.0,20.519,20.5368,20.51,20.519,139000.0
2010-01-22 14:00:00,22.95,23.0,22.93,22.93,157400.0,20.519,20.5637,20.5011,20.5011,157400.0
2010-01-22 14:10:00,22.93,22.96,22.88,22.95,183200.0,20.5011,20.5279,20.4564,20.519,183200.0
2010-01-22 14:20:00,22.95,22.95,22.83,22.83,221800.0,20.519,20.519,20.4117,20.4117,221800.0
2010-01-22 14:30:00,22.84,22.91,22.81,22.86,194600.0,20.4206,20.4832,20.3938,20.4385,194600.0
2010-01-22 14:40:00,22.86,22.9,22.79,22.8,265600.0,20.4385,20.4743,20.3759,20.3848,265600.0
2010-01-22 14:50:00,22.79,22.8,22.75,22.75,287400.0,20.3759,20.3848,20.3401,20.3401,287400.0
2010-01-22 15:00:00,22.75,22.84,22.73,22.75,282600.0,20.3401,20.4206,20.3223,20.3401,282600.0
2010-01-22 15:10:00,22.75,22.77,22.6,22.62,300000.0,20.3401,20.358,20.206,20.2239,300000.0
2010-01-22 15:20:00,22.63,22.68,22.57,22.66,427400.0,20.2329,20.2776,20.1792,20.2597,427400.0
2010-01-22 15:30:00,22.67,22.7,22.64,22.65,264600.0,20.2686,20.2954,20.2418,20.2507,264600.0
2010-01-22 15:40:00,22.66,22.67,22.47,22.49,646200.0,20.2597,20.2686,20.0898,20.1077,646200.0
2010-01-22 15:50:00,22.49,22.62,22.46,22.59,1626400.0,20.1077,20.2239,20.0809,20.1971,1626400.0
2010-01-25 09:30:00,22.7,22.82,22.68,22.76,303800.0,20.2954,20.4027,20.2776,20.3491,303800.0
2010-01-25 09:40:00,22.75,22.75,22.55,22.59,200800.0,20.3401,20.3401,20.1613,20.1971,200800.0
2010-01-25 09:50:00,22.59,22.75,22.58,22.74,239800.0,20.1971,20.3401,20.1882,20.3312,239800.0
2010-01-25 10:00:00,22.74,22.74,22.66,22.67,738800.0,20.3312,20.3312,20.2597,20.2686,738800.0
2010-01-25 10:10:00,22.68,22.71,22.68,22.68,138400.0,20.2776,20.3044,20.2776,20.2776,138400.0
2010-01-25 10:20:00,22.68,22.73,22.66,22.67,266800.0,20.2776,20.3223,20.2597,20.2686,266800.0
2010-01-25 10:30:00,22.67,22.72,22.66,22.71,247600.0,20.2686,20.3133,20.2597,20.3044,247600.0
2010-01-25 10:40:00,22.7,22.71,22.67,22.68,153600.0,20.2954,20.3044,20.2686,20.2776,153600.0
2010-01-25 10:50:00,22.68,22.74,22.67,22.71,115800.0,20.2776,20.3312,20.2686,20.3044,115800.0
2010-01-25 11:00:00,22.7,22.7,22.46,22.46,152400.0,20.2954,20.2954,20.0809,20.0809,152400.0
2010-01-25 11:10:00,22.47,22.48,22.41,22.45,197200.0,20.0898,20.0987,20.0362,20.0719,197200.0
2010-01-25 11:20:00,22.45,22.57,22.45,22.54,311000.0,20.0719,20.1792,20.0719,20.1524,311000.0
2010-01-25 11:30:00,22.54,22.59,22.53,22.57,144400.0,20.1524,20.1971,20.1434,20.1792,144400.0
2010-01-25 11:40:00,22.57,22.64,22.57,22.63,97400.0,20.1792,20.2418,20.1792,20.2329,97400.0
2010-01-25 11:50:00,22.63,22.63,22.6,22.61,121200.0,20.2329,20.2329,20.206,20.215,121200.0
2010-01-25 12:00:00,22.61,22.69,22.61,22.65,127400.0,20.215,20.2865,20.215,20.2507,127400.0
2010-01-25 12:10:00,22.64,22.67,22.63,22.65,92000.0,20.2418,20.2686,20.2329,20.2507,92000.0
2010-01-25 12:20:00,22.66,22.72,22.63,22.63,84600.0,20.2597,20.3133,20.2329,20.2329,84600.0
2010-01-25 12:30:00,22.63,22.65,22.61,22.65,71000.0,20.2329,20.2507,20.215,20.2507,71000.0
2010-01-25 12:40:00,22.65,22.66,22.62,22.65,72800.0,20.2507,20.2597,20.2239,20.2507,72800.0
2010-01-25 12:50:00,22.65,22.67,22.61,22.63,55600.0,20.2507,20.2686,20.215,20.2329,55600.0
2010-01-25 13:00:00,22.63,22.65,22.58,22.6,97600.0,20.2329,20.2507,20.1882,20.206,97600.0
2010-01-25 13:10:00,22.6,22.63,22.58,22.63,76200.0,20.206,20.2329,20.1882,20.2329,76200.0
2010-01-25 13:20:00,22.63,22.68,22.63,22.66,56200.0,20.2329,20.2776,20.2329,20.2597,56200.0
2010-01-25 13:30:00,22.66,22.66,22.58,22.6,180400.0,20.2597,20.2597,20.1882,20.206,180400.0
2010-01-25 13:40:00,22.6,22.63,22.6,22.63,42200.0,20.206,20.2329,20.206,20.2329,42200.0
2010-01-25 13:50:00,22.63,22.67,22.61,22.63,91000.0,20.2329,20.2686,20.215,20.2329,91000.0
2010-01-25 14:00:00,22.63,22.67,22.63,22.67,85600.0,20.2329,20.2686,20.2329,20.2686,85600.0
2010-01-25 14:10:00,22.67,22.68,22.65,22.67,134200.0,20.2686,20.2776,20.2507,20.2686,134200.0
2010-01-25 14:20:00,22.67,22.68,22.65,22.66,76800.0,20.2686,20.2776,20.2507,20.2597,76800.0
2010-01-25 14:30:00,22.66,22.68,22.62,22.63,248600.0,20.2597,20.2776,20.2239,20.2329,248600.0
2010-01-25 14:40:00,22.62,22.66,22.62,22.65,162400.0,20.2239,20.2597,20.2239,20.2507,162400.0
2010-01-25 14:50:00,22.66,22.68,22.66,22.68,111400.0,20.2597,20.2776,20.2597,20.2776,111400.0
2010-01-25 15:00:00,22.68,22.68,22.65,22.66,105600.0,20.2776,20.2776,20.2507,20.2597,105600.0
2010-01-25 15:10:00,22.65,22.67,22.61,22.66,214800.0,20.2507,20.2686,20.215,20.2597,214800.0
2010-01-25 15:20:00,22.65,22.67,22.64,22.66,182600.0,20.2507,20.2686,20.2418,20.2597,182600.0
2010-01-25 15:30:00,22.66,22.68,22.66,22.67,252000.0,20.2597,20.2776,20.2597,20.2686,252000.0
2010-01-25 15:40:00,22.67,22.67,22.64,22.65,591800.0,20.2686,20.2686,20.2418,20.2507,591800.0
2010-01-25 15:50:00,22.65,22.67,22.61,22.64,685400.0,20.2507,20.2686,20.215,20.2418,685400.0
2010-01-26 09:30:00,22.55,22.6,22.25,22.38,205600.0,20.1613,20.206,19.8931,20.0093,205600.0
2010-01-26 09:40:00,22.39,22.47,22.34,22.43,143000.0,20.0183,20.0898,19.9736,20.054,143000.0
2010-01-26 09:50:00,22.42,22.43,22.32,22.4,161400.0,20.0451,20.054,19.9557,20.0272,161400.0
2010-01-26 10:00:00,22.4,22.63,22.38,22.6,504200.0,20.0272,20.2329,20.0093,20.206,504200.0
2010-01-26 10:10:00,22.61,22.68,22.59,22.65,177600.0,20.215,20.2776,20.1971,20.2507,177600.0
2010-01-26 10:20:00,22.63,22.68,22.54,22.55,140200.0,20.2329,20.2776,20.1524,20.1613,140200.0
2010-01-26 10:30:00,22.55,22.6,22.55,22.58,141000.0,20.1613,20.206,20.1613,20.1882,141000.0
2010-01-26 10:40:00,22.58,22.62,22.53,22.54,80000.0,20.1882,20.2239,20.1434,20.1524,80000.0
2010-01-26 10:50:00,22.54,22.61,22.5,22.61,557800.0,20.1524,20.215,20.1166,20.215,557800.0
2010-01-26 11:00:00,22.61,22.72,22.6,22.71,116400.0,20.215,20.3133,20.206,20.3044,116400.0
2010-01-26 11:10:00,22.71,22.71,22.62,22.63,123200.0,20.3044,20.3044,20.2239,20.2329,123200.0
2010-01-26 11:20:00,22.63,22.71,22.63,22.7,128200.0,20.2329,20.3044,20.2329,20.2954,128200.0
2010-01-26 11:30:00,22.7,22.78,22.68,22.75,107200.0,20.2954,20.367,20.2776,20.3401,107200.0
2010-01-26 11:40:00,22.76,22.76,22.71,22.72,54800.0,20.3491,20.3491,20.3044,20.3133,54800.0
2010-01-26 11:50:00,22.73,22.75,22.7,22.74,82800.0,20.3223,20.3401,20.2954,20.3312,82800.0
2010-01-26 12:00:00,22.74,22.75,22.71,22.72,102000.0,20.3312,20.3401,20.3044,20.3133,102000.0
2010-01-26 12:10:00,22.73,22.78,22.73,22.78,102600.0,20.3223,20.367,20.3223,20.367,102600.0
2010-01-26 12:20:00,22.78,22.81,22.77,22.81,103600.0,20.367,20.3938,20.358,20.3938,103600.0
2010-01-26 12:30:00,22.82,22.9,22.81,22.89,265600.0,20.4027,20.4743,20.3938,20.4653,265600.0
2010-01-26 12:40:00,22.89,22.93,22.88,22.91,92200.0,20.4653,20.5011,20.4564,20.4832,92200.0
2010-01-26 12:50:00,22.91,22.92,22.88,22.92,54400.0,20.4832,20.4921,20.4564,20.4921,54400.0
2010-01-26 13:00:00,22.91,22.93,22.91,22.93,117600.0,20.4832,20.5011,20.4832,20.5011,117600.0
2010-01-26 13:10:00,22.93,22.98,22.93,22.95,114400.0,20.5011,20.5458,20.5011,20.519,114400.0
2010-01-26 13:20:00,22.94,22.99,22.93,22.98,196800.0,20.51,20.5547,20.5011,20.5458,196800.0
2010-01-26 13:30:00,22.98,23.03,22.98,23.02,147200.0,20.5458,20.5905,20.5458,20.5815,147200.0
2010-01-26 13:40:00,23.02,23.07,23.02,23.05,169000.0,20.5815,20.6262,20.5815,20.6084,169000.0
2010-01-26 13:50:00,23.05,23.07,23.03,23.06,97600.0,20.6084,20.6262,20.5905,20.6173,97600.0
2010-01-26 14:00:00,23.06,23.07,22.97,22.98,127400.0,20.6173,20.6262,20.5368,20.5458,127400.0
2010-01-26 14:10:00,22.98,23.0,22.93,22.96,146600.0,20.5458,20.5637,20.5011,20.5279,146600.0
2010-01-26 14:20:00,22.97,22.99,22.91,22.93,86200.0,20.5368,20.5547,20.4832,20.5011,86200.0
2010-01-26 14:30:00,22.93,22.95,22.88,22.88,110000.0,20.5011,20.519,20.4564,20.4564,110000.0
2010-01-26 14:40:00,22.87,22.95,22.86,22.93,133800.0,20.4474,20.519,20.4385,20.5011,133800.0
2010-01-26 14:50:00,22.94,22.95,22.91,22.95,85600.0,20.51,20.519,20.4832,20.519,85600.0
2010-01-26 15:00:00,22.95,22.96,22.93,22.95,131400.0,20.519,20.5279,20.5011,20.519,131400.0
2010-01-26 15:10:00,22.95,22.96,22.91,22.95,179600.0,20.519,20.5279,20.4832,20.519,179600.0
2010-01-26 15:20:00,22.96,22.97,22.85,22.9,285200.0,20.5279,20.5368,20.4296,20.4743,285200.0
2010-01-26 15:30:00,22.9,22.93,22.83,22.86,290400.0,20.4743,20.5011,20.4117,20.4385,290400.0
2010-01-26 15:40:00,22.87,22.87,22.78,22.85,402200.0,20.4474,20.4474,20.367,20.4296,402200.0
2010-01-26 15:50:00,22.85,22.85,22.79,22.79,683000.0,20.4296,20.4296,20.3759,20.3759,683000.0
2010-01-27 09:30:00,22.72,22.86,22.58,22.78,199800.0,20.3133,20.4385,20.1882,20.367,199800.0
2010-01-27 09:40:00,22.78,22.82,22.67,22.75,136600.0,20.367,20.4027,20.2686,20.3401,136600.0
2010-01-27 09:50:00,22.75,22.75,22.65,22.65,69600.0,20.3401,20.3401,20.2507,20.2507,69600.0
2010-01-27 10:00:00,22.65,22.68,22.55,22.59,160800.0,20.2507,20.2776,20.1613,20.1971,160800.0
2010-01-27 10:10:00,22.59,22.59,22.5,22.53,153400.0,20.1971,20.1971,20.1166,20.1434,153400.0
2010-01-27 10:20:00,22.53,22.68,22.48,22.66,704000.0,20.1434,20.2776,20.0987,20.2597,704000.0
2010-01-27 10:30:00,22.66,22.68,22.63,22.63,91000.0,20.2597,20.2776,20.2329,20.2329,91000.0
2010-01-27 10:40:00,22.63,22.73,22.62,22.63,119800.0,20.2329,20.3223,20.2239,20.2329,119800.0
2010-01-27 10:50:00,22.64,22.75,22.6,22.75,64400.0,20.2418,20.3401,20.206,20.3401,64400.0
2010-01-27 11:00:00,22.75,22.76,22.7,22.7,52000.0,20.3401,20.3491,20.2954,20.2954,52000.0
2010-01-27 11:10:00,22.7,22.73,22.63,22.72,73200.0,20.2954,20.3223,20.2329,20.3133,73200.0
2010-01-27 11:20:00,22.72,22.8,22.71,22.79,82400.0,20.3133,20.3848,20.3044,20.3759,82400.0
2010-01-27 11:30:00,22.78,22.79,22.74,22.78,103600.0,20.367,20.3759,20.3312,20.367,103600.0
2010-01-27 11:40:00,22.78,22.78,22.74,22.75,49400.0,20.367,20.367,20.3312,20.3401,49400.0
2010-01-27 11:50:00,22.76,22.8,22.74,22.74,48000.0,20.3491,20.3848,20.3312,20.3312,48000.0
2010-01-27 12:00:00,22.75,22.79,22.75,22.76,67000.0,20.3401,20.3759,20.3401,20.3491,67000.0
2010-01-27 12:10:00,22.77,22.78,22.75,22.76,88000.0,20.358,20.367,20.3401,20.3491,88000.0
2010-01-27 12:20:00,22.75,22.8,22.75,22.78,82600.0,20.3401,20.3848,20.3401,20.367,82600.0
2010-01-27 12:30:00,22.77,22.8,22.75,22.77,121800.0,20.358,20.3848,20.3401,20.358,121800.0
2010-01-27 12:40:00,22.79,22.8,22.75,22.75,74000.0,20.3759,20.3848,20.3401,20.3401,74000.0
2010-01-27 12:50:00,22.75,22.77,22.7,22.73,164200.0,20.3401,20.358,20.2954,20.3223,164200.0
2010-01-27 13:00:00,22.74,22.74,22.67,22.71,81800.0,20.3312,20.3312,20.2686,20.3044,81800.0
2010-01-27 13:10:00,22.71,22.71,22.6,22.61,200600.0,20.3044,20.3044,20.206,20.215,200600.0
2010-01-27 13:20:00,22.61,22.68,22.6,22.66,114000.0,20.215,20.2776,20.206,20.2597,114000.0
2010-01-27 13:30:00,22.67,22.73,22.66,22.7,76600.0,20.2686,20.3223,20.2597,20.2954,76600.0
2010-01-27 13:40:00,22.7,22.74,22.69,22.74,54600.0,20.2954,20.3312,20.2865,20.3312,54600.0
2010-01-27 13:50:00,22.73,22.74,22.71,22.72,18000.0,20.3223,20.3312,20.3044,20.3133,18000.0
2010-01-27 14:00:00,22.72,22.75,22.71,22.75,69800.0,20.3133,20.3401,20.3044,20.3401,69800.0
2010-01-27 14:10:00,22.75,22.86,22.72,22.85,190000.0,20.3401,20.4385,20.3133,20.4296,190000.0
2010-01-27 14:20:00,22.85,22.89,22.68,22.73,198800.0,20.4296,20.4653,20.2776,20.3223,198800.0
2010-01-27 14:30:00,22.74,22.86,22.7,22.86,143800.0,20.3312,20.4385,20.2954,20.4385,143800.0
2010-01-27 14:40:00,22.86,22.98,22.86,22.89,175000.0,20.4385,20.5458,20.4385,20.4653,175000.0
2010-01-27 14:50:00,22.9,22.93,22.86,22.92,182400.0,20.4743,20.5011,20.4385,20.4921,182400.0
2010-01-27 15:00:00,22.91,22.94,22.86,22.89,320200.0,20.4832,20.51,20.4385,20.4653,320200.0
2010-01-27 15:10:00,22.89,22.91,22.82,22.89,183600.0,20.4653,20.4832,20.4027,20.4653,183600.0
2010-01-27 15:20:00,22.89,22.98,22.88,22.97,174600.0,20.4653,20.5458,20.4564,20.5368,174600.0
2010-01-27 15:30:00,22.97,23.09,22.94,23.08,247200.0,20.5368,20.6441,20.51,20.6352,247200.0
2010-01-27 15:40:00,23.08,23.09,23.01,23.04,267800.0,20.6352,20.6441,20.5726,20.5994,267800.0
2010-01-27 15:50:00,23.04,23.06,23.01,23.05,372400.0,20.5994,20.6173,20.5726,20.6084,372400.0
2010-01-28 09:30:00,23.0,23.03,22.81,22.85,145600.0,20.5637,20.5905,20.3938,20.4296,145600.0
2010-01-28 09:40:00,22.85,22.95,22.69,22.84,170000.0,20.4296,20.519,20.2865,20.4206,170000.0
2010-01-28 09:50:00,22.84,22.9,22.77,22.81,153000.0,20.4206,20.4743,20.358,20.3938,153000.0
2010-01-28 10:00:00,22.8,22.82,22.63,22.65,150400.0,20.3848,20.4027,20.2329,20.2507,150400.0
2010-01-28 10:10:00,22.65,22.65,22.55,22.59,306400.0,20.2507,20.2507,20.1613,20.1971,306400.0
2010-01-28 10:20:00,22.6,22.64,22.5,22.54,137000.0,20.206,20.2418,20.1166,20.1524,137000.0
2010-01-28 10:30:00,22.54,22.61,22.5,22.59,132000.0,20.1524,20.215,20.1166,20.1971,132000.0
2010-01-28 10:40:00,22.59,22.63,22.45,22.45,346200.0,20.1971,20.2329,20.0719,20.0719,346200.0
2010-01-28 10:50:00,22.46,22.5,22.42,22.45,164600.0,20.0809,20.1166,20.0451,20.0719,164600.0
2010-01-28 11:00:00,22.44,22.44,22.29,22.3,154200.0,20.063,20.063,19.9289,19.9378,154200.0
2010-01-28 11:10:00,22.3,22.39,22.26,22.28,254400.0,19.9378,20.0183,19.9021,19.9199,254400.0
2010-01-28 11:20:00,22.28,22.33,22.25,22.25,147000.0,19.9199,19.9646,19.8931,19.8931,147000.0
2010-01-28 11:30:00,22.25,22.25,22.06,22.11,343800.0,19.8931,19.8931,19.7232,19.7679,343800.0
2010-01-28 11:40:00,22.1,22.21,22.06,22.17,258600.0,19.759,19.8573,19.7232,19.8216,258600.0
2010-01-28 11:50:00,22.18,22.24,22.11,22.15,207200.0,19.8305,19.8842,19.7679,19.8037,207200.0
2010-01-28 12:00:00,22.15,22.17,22.09,22.15,150600.0,19.8037,19.8216,19.7501,19.8037,150600.0
2010-01-28 12:10:00,22.16,22.2,22.14,22.18,480600.0,19.8126,19.8484,19.7948,19.8305,480600.0
2010-01-28 12:20:00,22.18,22.18,22.08,22.13,153000.0,19.8305,19.8305,19.7411,19.7858,153000.0
2010-01-28 12:30:00,22.14,22.18,22.13,22.18,153400.0,19.7948,19.8305,19.7858,19.8305,153400.0
2010-01-28 12:40:00,22.19,22.21,22.13,22.18,105000.0,19.8395,19.8573,19.7858,19.8305,105000.0
2010-01-28 12:50:00,22.18,22.23,22.16,22.2,106400.0,19.8305,19.8752,19.8126,19.8484,106400.0
2010-01-28 13:00:00,22.21,22.21,22.16,22.18,144800.0,19.8573,19.8573,19.8126,19.8305,144800.0
2010-01-28 13:10:00,22.18,22.2,22.15,22.2,152000.0,19.8305,19.8484,19.8037,19.8484,152000.0
2010-01-28 13:20:00,22.22,22.25,22.2,22.21,97600.0,19.8663,19.8931,19.8484,19.8573,97600.0
2010-01-28 13:30:00,22.21,22.25,22.2,22.22,99400.0,19.8573,19.8931,19.8484,19.8663,99400.0
2010-01-28 13:40:00,22.22,22.29,22.21,22.24,100800.0,19.8663,19.9289,19.8573,19.8842,100800.0
2010-01-28 13:50:00,22.24,22.28,22.2,22.21,89000.0,19.8842,19.9199,19.8484,19.8573,89000.0
2010-01-28 14:00:00,22.21,22.22,22.17,22.19,231200.0,19.8573,19.8663,19.8216,19.8395,231200.0
2010-01-28 14:10:00,22.18,22.18,22.06,22.1,139800.0,19.8305,19.8305,19.7232,19.759,139800.0
2010-01-28 14:20:00,22.1,22.21,22.1,22.16,145800.0,19.759,19.8573,19.759,19.8126,145800.0
2010-01-28 14:30:00,22.15,22.18,22.12,22.17,239000.0,19.8037,19.8305,19.7769,19.8216,239000.0
2010-01-28 14:40:00,22.17,22.27,22.15,22.27,138600.0,19.8216,19.911,19.8037,19.911,138600.0
2010-01-28 14:50:00,22.27,22.31,22.25,22.29,314600.0,19.911,19.9468,19.8931,19.9289,314600.0
2010-01-28 15:00:00,22.28,22.36,22.27,22.34,252600.0,19.9199,19.9915,19.911,19.9736,252600.0
2010-01-28 15:10:00,22.33,22.38,22.25,22.28,292400.0,19.9646,20.0093,19.8931,19.9199,292400.0
2010-01-28 15:20:00,22.28,22.36,22.28,22.29,232600.0,19.9199,19.9915,19.9199,19.9289,232600.0
2010-01-28 15:30:00,22.29,22.38,22.29,22.38,390800.0,19.9289,20.0093,19.9289,20.0093,390800.0
2010-01-28 15:40:00,22.38,22.41,22.32,22.32,987600.0,20.0093,20.0362,19.9557,19.9557,987600.0
2010-01-28 15:50:00,22.33,22.35,22.26,22.28,957200.0,19.9646,19.9825,19.9021,19.9199,957200.0
2010-01-29 09:30:00,22.42,22.55,22.36,22.42,195200.0,20.0451,20.1613,19.9915,20.0451,195200.0
2010-01-29 09:40:00,22.38,22.64,22.38,22.59,306200.0,20.0093,20.2418,20.0093,20.1971,306200.0
2010-01-29 09:50:00,22.59,22.76,22.58,22.7,262200.0,20.1971,20.3491,20.1882,20.2954,262200.0
2010-01-29 10:00:00,22.71,22.8,22.68,22.72,218600.0,20.3044,20.3848,20.2776,20.3133,218600.0
2010-01-29 10:10:00,22.71,22.73,22.57,22.59,181400.0,20.3044,20.3223,20.1792,20.1971,181400.0
2010-01-29 10:20:00,22.59,22.68,22.59,22.63,345800.0,20.1971,20.2776,20.1971,20.2329,345800.0
2010-01-29 10:30:00,22.65,22.65,22.56,22.58,72200.0,20.2507,20.2507,20.1703,20.1882,72200.0
2010-01-29 10:40:00,22.59,22.61,22.49,22.53,67800.0,20.1971,20.215,20.1077,20.1434,67800.0
2010-01-29 10:50:00,22.54,22.56,22.39,22.48,154200.0,20.1524,20.1703,20.0183,20.0987,154200.0
2010-01-29 11:00:00,22.48,22.52,22.43,22.43,99800.0,20.0987,20.1345,20.054,20.054,99800.0
2010-01-29 11:10:00,22.43,22.45,22.32,22.35,131000.0,20.054,20.0719,19.9557,19.9825,131000.0
2010-01-29 11:20:00,22.36,22.37,22.28,22.34,141200.0,19.9915,20.0004,19.9199,19.9736,141200.0
2010-01-29 11:30:00,22.34,22.35,22.25,22.31,220800.0,19.9736,19.9825,19.8931,19.9468,220800.0
2010-01-29 11:40:00,22.31,22.34,22.27,22.28,95400.0,19.9468,19.9736,19.911,19.9199,95400.0
2010-01-29 11:50:00,22.29,22.43,22.29,22.31,159000.0,19.9289,20.054,19.9289,19.9468,159000.0
2010-01-29 12:00:00,22.31,22.35,22.22,22.24,111000.0,19.9468,19.9825,19.8663,19.8842,111000.0
2010-01-29 12:10:00,22.24,22.32,22.22,22.29,124600.0,19.8842,19.9557,19.8663,19.9289,124600.0
2010-01-29 12:20:00,22.3,22.33,22.27,22.28,93400.0,19.9378,19.9646,19.911,19.9199,93400.0
2010-01-29 12:30:00,22.28,22.29,22.21,22.24,112400.0,19.9199,19.9289,19.8573,19.8842,112400.0
2010-01-29 12:40:00,22.24,22.24,22.16,22.23,91200.0,19.8842,19.8842,19.8126,19.8752,91200.0
2010-01-29 12:50:00,22.24,22.27,22.23,22.27,105200.0,19.8842,19.911,19.8752,19.911,105200.0
2010-01-29 13:00:00,22.27,22.31,22.25,22.29,137400.0,19.911,19.9468,19.8931,19.9289,137400.0
2010-01-29 13:10:00,22.29,22.29,22.25,22.27,56800.0,19.9289,19.9289,19.8931,19.911,56800.0
2010-01-29 13:20:00,22.27,22.29,22.26,22.26,42600.0,19.911,19.9289,19.9021,19.9021,42600.0
2010-01-29 13:30:00,22.27,22.29,22.25,22.25,211200.0,19.911,19.9289,19.8931,19.8931,211200.0
2010-01-29 13:40:00,22.25,22.25,22.16,22.18,138200.0,19.8931,19.8931,19.8126,19.8305,138200.0
2010-01-29 13:50:00,22.18,22.23,22.17,22.2,99000.0,19.8305,19.8752,19.8216,19.8484,99000.0
2010-01-29 14:00:00,22.2,22.23,22.16,22.17,95800.0,19.8484,19.8752,19.8126,19.8216,95800.0
2010-01-29 14:10:00,22.17,22.24,22.15,22.16,159400.0,19.8216,19.8842,19.8037,19.8126,159400.0
2010-01-29 14:20:00,22.16,22.18,22.12,22.14,101000.0,19.8126,19.8305,19.7769,19.7948,101000.0
2010-01-29 14:30:00,22.15,22.16,21.99,22.0,482200.0,19.8037,19.8126,19.6607,19.6696,482200.0
2010-01-29 14:40:00,22.0,22.02,21.86,21.86,281600.0,19.6696,19.6875,19.5444,19.5444,281600.0
2010-01-29 14:50:00,21.86,21.95,21.85,21.95,342200.0,19.5444,19.6249,19.5355,19.6249,342200.0
2010-01-29 15:00:00,21.95,22.0,21.91,21.94,358000.0,19.6249,19.6696,19.5891,19.6159,358000.0
2010-01-29 15:10:00,21.94,21.96,21.85,21.91,277600.0,19.6159,19.6338,19.5355,19.5891,277600.0
2010-01-29 15:20:00,21.91,21.92,21.84,21.86,208800.0,19.5891,19.5981,19.5265,19.5444,208800.0
2010-01-29 15:30:00,21.86,21.87,21.79,21.85,433800.0,19.5444,19.5534,19.4818,19.5355,433800.0
2010-01-29 15:40:00,21.86,21.88,21.82,21.85,550400.0,19.5444,19.5623,19.5087,19.5355,550400.0
2010-01-29 15:50:00,21.85,21.95,21.82,21.83,1117800.0,19.5355,19.6249,19.5087,19.5176,1117800.0
2010-02-01 09:30:00,21.91,22.02,21.84,21.9,299000.0,19.5891,19.6875,19.5265,19.5802,299000.0
2010-02-01 09:40:00,21.91,22.0,21.85,22.0,96600.0,19.5891,19.6696,19.5355,19.6696,96600.0
2010-02-01 09:50:00,22.0,22.0,21.87,21.96,489200.0,19.6696,19.6696,19.5534,19.6338,489200.0
2010-02-01 10:00:00,21.98,22.02,21.91,21.99,174000.0,19.6517,19.6875,19.5891,19.6607,174000.0
2010-02-01 10:10:00,21.99,22.05,21.98,22.04,178200.0,19.6607,19.7143,19.6517,19.7054,178200.0
2010-02-01 10:20:00,22.05,22.12,22.02,22.04,126400.0,19.7143,19.7769,19.6875,19.7054,126400.0
2010-02-01 10:30:00,22.03,22.15,22.03,22.11,185600.0,19.6964,19.8037,19.6964,19.7679,185600.0
2010-02-01 10:40:00,22.11,22.15,22.09,22.11,168800.0,19.7679,19.8037,19.7501,19.7679,168800.0
2010-02-01 10:50:00,22.11,22.17,22.04,22.08,270000.0,19.7679,19.8216,19.7054,19.7411,270000.0
2010-02-01 11:00:00,22.07,22.21,22.07,22.19,258000.0,19.7322,19.8573,19.7322,19.8395,258000.0
2010-02-01 11:10:00,22.2,22.25,22.2,22.22,246000.0,19.8484,19.8931,19.8484,19.8663,246000.0
2010-02-01 11:20:00,22.22,22.27,22.21,22.23,108800.0,19.8663,19.911,19.8573,19.8752,108800.0
2010-02-01 11:30:00,22.24,22.24,22.18,22.21,69400.0,19.8842,19.8842,19.8305,19.8573,69400.0
2010-02-01 11:40:00,22.23,22.25,22.18,22.19,43400.0,19.8752,19.8931,19.8305,19.8395,43400.0
2010-02-01 11:50:00,22.2,22.2,22.11,22.11,170800.0,19.8484,19.8484,19.7679,19.7679,170800.0
2010-02-01 12:00:00,22.11,22.14,22.1,22.13,69600.0,19.7679,19.7948,19.759,19.7858,69600.0
2010-02-01 12:10:00,22.13,22.13,22.09,22.1,93600.0,19.7858,19.7858,19.7501,19.759,93600.0
2010-02-01 12:20:00,22.1,22.15,22.09,22.13,68200.0,19.759,19.8037,19.7501,19.7858,68200.0
2010-02-01 12:30:00,22.13,22.18,22.13,22.16,85200.0,19.7858,19.8305,19.7858,19.8126,85200.0
2010-02-01 12:40:00,22.16,22.2,22.16,22.2,88000.0,19.8126,19.8484,19.8126,19.8484,88000.0
2010-02-01 12:50:00,22.2,22.21,22.17,22.18,90400.0,19.8484,19.8573,19.8216,19.8305,90400.0
2010-02-01 13:00:00,22.18,22.23,22.15,22.21,55400.0,19.8305,19.8752,19.8037,19.8573,55400.0
2010-02-01 13:10:00,22.22,22.25,22.2,22.23,46000.0,19.8663,19.8931,19.8484,19.8752,46000.0
2010-02-01 13:20:00,22.23,22.25,22.22,22.22,63000.0,19.8752,19.8931,19.8663,19.8663,63000.0
2010-02-01 13:30:00,22.22,22.25,22.2,22.21,145000.0,19.8663,19.8931,19.8484,19.8573,145000.0
2010-02-01 13:40:00,22.22,22.23,22.19,22.23,72400.0,19.8663,19.8752,19.8395,19.8752,72400.0
2010-02-01 13:50:00,22.23,22.25,22.22,22.22,77200.0,19.8752,19.8931,19.8663,19.8663,77200.0
2010-02-01 14:00:00,22.23,22.25,22.2,22.23,62000.0,19.8752,19.8931,19.8484,19.8752,62000.0
2010-02-01 14:10:00,22.23,22.25,22.19,22.25,66200.0,19.8752,19.8931,19.8395,19.8931,66200.0
2010-02-01 14:20:00,22.25,22.25,22.21,22.25,70800.0,19.8931,19.8931,19.8573,19.8931,70800.0
2010-02-01 14:30:00,22.25,22.28,22.25,22.28,77000.0,19.8931,19.9199,19.8931,19.9199,77000.0
2010-02-01 14:40:00,22.28,22.3,22.24,22.25,154400.0,19.9199,19.9378,19.8842,19.8931,154400.0
2010-02-01 14:50:00,22.25,22.29,22.25,22.27,135000.0,19.8931,19.9289,19.8931,19.911,135000.0
2010-02-01 15:00:00,22.27,22.29,22.23,22.24,161600.0,19.911,19.9289,19.8752,19.8842,161600.0
2010-02-01 15:10:00,22.25,22.26,22.23,22.24,99800.0,19.8931,19.9021,19.8752,19.8842,99800.0
2010-02-01 15:20:00,22.25,22.29,22.25,22.28,93200.0,19.8931,19.9289,19.8931,19.9199,93200.0
2010-02-01 15:30:00,22.28,22.3,22.25,22.27,165000.0,19.9199,19.9378,19.8931,19.911,165000.0
2010-02-01 15:40:00,22.27,22.29,22.25,22.26,141000.0,19.911,19.9289,19.8931,19.9021,141000.0
2010-02-01 15:50:00,22.26,22.35,22.25,22.35,711200.0,19.9021,19.9825,19.8931,19.9825,711200.0
2010-02-02 09:30:00,22.32,22.33,22.13,22.22,208200.0,19.9557,19.9646,19.7858,19.8663,208200.0
2010-02-02 09:40:00,22.22,22.22,22.14,22.22,171200.0,19.8663,19.8663,19.7948,19.8663,171200.0
2010-02-02 09:50:00,22.2,22.25,22.13,22.15,199400.0,19.8484,19.8931,19.7858,19.8037,199400.0
2010-02-02 10:00:00,22.15,22.21,22.04,22.11,229400.0,19.8037,19.8573,19.7054,19.7679,229400.0
2010-02-02 10:10:00,22.11,22.27,22.07,22.27,93800.0,19.7679,19.911,19.7322,19.911,93800.0
2010-02-02 10:20:00,22.28,22.38,22.26,22.34,184400.0,19.9199,20.0093,19.9021,19.9736,184400.0
2010-02-02 10:30:00,22.35,22.41,22.29,22.29,105800.0,19.9825,20.0362,19.9289,19.9289,105800.0
2010-02-02 10:40:00,22.29,22.29,22.22,22.24,129400.0,19.9289,19.9289,19.8663,19.8842,129400.0
2010-02-02 10:50:00,22.24,22.28,22.24,22.25,153400.0,19.8842,19.9199,19.8842,19.8931,153400.0
2010-02-02 11:00:00,22.25,22.3,22.25,22.3,147000.0,19.8931,19.9378,19.8931,19.9378,147000.0
2010-02-02 11:10:00,22.3,22.34,22.29,22.33,123200.0,19.9378,19.9736,19.9289,19.9646,123200.0
2010-02-02 11:20:00,22.33,22.36,22.32,22.35,67200.0,19.9646,19.9915,19.9557,19.9825,67200.0
2010-02-02 11:30:00,22.35,22.37,22.32,22.32,69400.0,19.9825,20.0004,19.9557,19.9557,69400.0
2010-02-02 11:40:00,22.32,22.39,22.31,22.38,133000.0,19.9557,20.0183,19.9468,20.0093,133000.0
2010-02-02 11:50:00,22.38,22.42,22.35,22.36,138600.0,20.0093,20.0451,19.9825,19.9915,138600.0
2010-02-02 12:00:00,22.36,22.38,22.33,22.36,105000.0,19.9915,20.0093,19.9646,19.9915,105000.0
2010-02-02 12:10:00,22.36,22.37,22.35,22.37,53200.0,19.9915,20.0004,19.9825,20.0004,53200.0
2010-02-02 12:20:00,22.37,22.42,22.36,22.38,70400.0,20.0004,20.0451,19.9915,20.0093,70400.0
2010-02-02 12:30:00,22.38,22.4,22.35,22.36,51600.0,20.0093,20.0272,19.9825,19.9915,51600.0
2010-02-02 12:40:00,22.36,22.38,22.35,22.36,55000.0,19.9915,20.0093,19.9825,19.9915,55000.0
2010-02-02 12:50:00,22.36,22.4,22.35,22.39,130400.0,19.9915,20.0272,19.9825,20.0183,130400.0
2010-02-02 13:00:00,22.4,22.4,22.35,22.35,83200.0,20.0272,20.0272,19.9825,19.9825,83200.0
2010-02-02 13:10:00,22.36,22.37,22.32,22.36,111200.0,19.9915,20.0004,19.9557,19.9915,111200.0
2010-02-02 13:20:00,22.36,22.4,22.35,22.38,70600.0,19.9915,20.0272,19.9825,20.0093,70600.0
2010-02-02 13:30:00,22.38,22.45,22.38,22.43,83800.0,20.0093,20.0719,20.0093,20.054,83800.0
2010-02-02 13:40:00,22.44,22.46,22.42,22.43,88600.0,20.063,20.0809,20.0451,20.054,88600.0
2010-02-02 13:50:00,22.43,22.47,22.41,22.43,98400.0,20.054,20.0898,20.0362,20.054,98400.0
2010-02-02 14:00:00,22.43,22.46,22.43,22.45,99400.0,20.054,20.0809,20.054,20.0719,99400.0
2010-02-02 14:10:00,22.45,22.46,22.38,22.46,156200.0,20.0719,20.0809,20.0093,20.0809,156200.0
2010-02-02 14:20:00,22.46,22.48,22.46,22.47,106400.0,20.0809,20.0987,20.0809,20.0898,106400.0
2010-02-02 14:30:00,22.48,22.5,22.43,22.46,79600.0,20.0987,20.1166,20.054,20.0809,79600.0
2010-02-02 14:40:00,22.46,22.49,22.44,22.47,174000.0,20.0809,20.1077,20.063,20.0898,174000.0
2010-02-02 14:50:00,22.47,22.53,22.46,22.53,268800.0,20.0898,20.1434,20.0809,20.1434,268800.0
2010-02-02 15:00:00,22.53,22.54,22.5,22.54,232400.0,20.1434,20.1524,20.1166,20.1524,232400.0
2010-02-02 15:10:00,22.54,22.62,22.54,22.62,296000.0,20.1524,20.2239,20.1524,20.2239,296000.0
2010-02-02 15:20:00,22.62,22.64,22.56,22.57,198600.0,20.2239,20.2418,20.1703,20.1792,198600.0
2010-02-02 15:30:00,22.57,22.58,22.53,22.53,156000.0,20.1792,20.1882,20.1434,20.1434,156000.0
2010-02-02 15:40:00,22.53,22.57,22.5,22.57,362800.0,20.1434,20.1792,20.1166,20.1792,362800.0
2010-02-02 15:50:00,22.57,22.58,22.55,22.55,431200.0,20.1792,20.1882,20.1613,20.1613,431200.0
2010-02-03 09:30:00,22.34,22.55,22.27,22.55,206200.0,19.9736,20.1613,19.911,20.1613,206200.0
2010-02-03 09:40:00,22.56,22.56,22.52,22.53,98200.0,20.1703,20.1703,20.1345,20.1434,98200.0
2010-02-03 09:50:00,22.52,22.6,22.5,22.54,129000.0,20.1345,20.206,20.1166,20.1524,129000.0
2010-02-03 10:00:00,22.54,22.56,22.49,22.56,187600.0,20.1524,20.1703,20.1077,20.1703,187600.0
2010-02-03 10:10:00,22.56,22.56,22.49,22.53,104800.0,20.1703,20.1703,20.1077,20.1434,104800.0
2010-02-03 10:20:00,22.53,22.56,22.49,22.5,142400.0,20.1434,20.1703,20.1077,20.1166,142400.0
2010-02-03 10:30:00,22.5,22.52,22.44,22.5,101800.0,20.1166,20.1345,20.063,20.1166,101800.0
2010-02-03 10:40:00,22.5,22.55,22.49,22.55,108600.0,20.1166,20.1613,20.1077,20.1613,108600.0
2010-02-03 10:50:00,22.54,22.55,22.5,22.53,104400.0,20.1524,20.1613,20.1166,20.1434,104400.0
2010-02-03 11:00:00,22.54,22.61,22.52,22.6,49600.0,20.1524,20.215,20.1345,20.206,49600.0
2010-02-03 11:10:00,22.6,22.61,22.57,22.59,81200.0,20.206,20.215,20.1792,20.1971,81200.0
2010-02-03 11:20:00,22.59,22.61,22.5,22.5,35600.0,20.1971,20.215,20.1166,20.1166,35600.0
2010-02-03 11:30:00,22.51,22.54,22.5,22.5,51200.0,20.1256,20.1524,20.1166,20.1166,51200.0
2010-02-03 11:40:00,22.5,22.54,22.5,22.5,77200.0,20.1166,20.1524,20.1166,20.1166,77200.0
2010-02-03 11:50:00,22.5,22.5,22.44,22.49,73800.0,20.1166,20.1166,20.063,20.1077,73800.0
2010-02-03 12:00:00,22.49,22.55,22.47,22.53,54800.0,20.1077,20.1613,20.0898,20.1434,54800.0
2010-02-03 12:10:00,22.53,22.58,22.51,22.54,55200.0,20.1434,20.1882,20.1256,20.1524,55200.0
2010-02-03 12:20:00,22.54,22.56,22.49,22.52,58400.0,20.1524,20.1703,20.1077,20.1345,58400.0
2010-02-03 12:30:00,22.52,22.56,22.52,22.54,24600.0,20.1345,20.1703,20.1345,20.1524,24600.0
2010-02-03 12:40:00,22.54,22.54,22.49,22.52,42000.0,20.1524,20.1524,20.1077,20.1345,42000.0
2010-02-03 12:50:00,22.52,22.57,22.51,22.53,36000.0,20.1345,20.1792,20.1256,20.1434,36000.0
2010-02-03 13:00:00,22.52,22.65,22.51,22.64,53000.0,20.1345,20.2507,20.1256,20.2418,53000.0
2010-02-03 13:10:00,22.63,22.65,22.61,22.63,52200.0,20.2329,20.2507,20.215,20.2329,52200.0
2010-02-03 13:20:00,22.64,22.64,22.57,22.61,55800.0,20.2418,20.2418,20.1792,20.215,55800.0
2010-02-03 13:30:00,22.61,22.63,22.58,22.59,26600.0,20.215,20.2329,20.1882,20.1971,26600.0
2010-02-03 13:40:00,22.59,22.6,22.55,22.57,57800.0,20.1971,20.206,20.1613,20.1792,57800.0
2010-02-03 13:50:00,22.56,22.56,22.52,22.54,61000.0,20.1703,20.1703,20.1345,20.1524,61000.0
2010-02-03 14:00:00,22.54,22.56,22.52,22.53,54200.0,20.1524,20.1703,20.1345,20.1434,54200.0
2010-02-03 14:10:00,22.53,22.56,22.51,22.53,49000.0,20.1434,20.1703,20.1256,20.1434,49000.0
2010-02-03 14:20:00,22.53,22.55,22.5,22.53,62200.0,20.1434,20.1613,20.1166,20.1434,62200.0
2010-02-03 14:30:00,22.53,22.55,22.5,22.53,62400.0,20.1434,20.1613,20.1166,20.1434,62400.0
2010-02-03 14:40:00,22.53,22.54,22.5,22.5,74800.0,20.1434,20.1524,20.1166,20.1166,74800.0
2010-02-03 14:50:00,22.5,22.61,22.49,22.56,157000.0,20.1166,20.215,20.1077,20.1703,157000.0
2010-02-03 15:00:00,22.55,22.61,22.53,22.58,191200.0,20.1613,20.215,20.1434,20.1882,191200.0
2010-02-03 15:10:00,22.58,22.59,22.54,22.56,81200.0,20.1882,20.1971,20.1524,20.1703,81200.0
2010-02-03 15:20:00,22.56,22.59,22.52,22.54,92200.0,20.1703,20.1971,20.1345,20.1524,92200.0
2010-02-03 15:30:00,22.54,22.58,22.52,22.56,106400.0,20.1524,20.1882,20.1345,20.1703,106400.0
2010-02-03 15:40:00,22.56,22.6,22.56,22.58,100600.0,20.1703,20.206,20.1703,20.1882,100600.0
2010-02-03 15:50:00,22.58,22.59,22.55,22.58,206400.0,20.1882,20.1971,20.1613,20.1882,206400.0
2010-02-04 09:30:00,22.38,22.4,22.2,22.39,144400.0,20.0093,20.0272,19.8484,20.0183,144400.0
2010-02-04 09:40:00,22.39,22.42,22.27,22.31,251400.0,20.0183,20.0451,19.911,19.9468,251400.0
2010-02-04 09:50:00,22.3,22.38,22.28,22.33,388800.0,19.9378,20.0093,19.9199,19.9646,388800.0
2010-02-04 10:00:00,22.33,22.33,22.16,22.18,365800.0,19.9646,19.9646,19.8126,19.8305,365800.0
2010-02-04 10:10:00,22.16,22.16,22.0,22.11,373000.0,19.8126,19.8126,19.6696,19.7679,373000.0
2010-02-04 10:20:00,22.13,22.14,22.06,22.08,111600.0,19.7858,19.7948,19.7232,19.7411,111600.0
2010-02-04 10:30:00,22.09,22.14,22.05,22.07,236200.0,19.7501,19.7948,19.7143,19.7322,236200.0
2010-02-04 10:40:00,22.07,22.1,22.02,22.08,73200.0,19.7322,19.759,19.6875,19.7411,73200.0
2010-02-04 10:50:00,22.07,22.09,21.98,22.01,115800.0,19.7322,19.7501,19.6517,19.6785,115800.0
2010-02-04 11:00:00,22.0,22.0,21.96,22.0,131000.0,19.6696,19.6696,19.6338,19.6696,131000.0
2010-02-04 11:10:00,22.0,22.05,22.0,22.04,121200.0,19.6696,19.7143,19.6696,19.7054,121200.0
2010-02-04 11:20:00,22.05,22.06,21.99,22.03,382200.0,19.7143,19.7232,19.6607,19.6964,382200.0
2010-02-04 11:30:00,22.03,22.03,21.95,21.95,179800.0,19.6964,19.6964,19.6249,19.6249,179800.0
2010-02-04 11:40:00,21.95,21.98,21.89,21.94,72600.0,19.6249,19.6517,19.5712,19.6159,72600.0
2010-02-04 11:50:00,21.94,21.96,21.85,21.85,186000.0,19.6159,19.6338,19.5355,19.5355,186000.0
2010-02-04 12:00:00,21.84,21.85,21.77,21.8,264600.0,19.5265,19.5355,19.464,19.4908,264600.0
2010-02-04 12:10:00,21.8,21.84,21.74,21.75,164600.0,19.4908,19.5265,19.4371,19.4461,164600.0
2010-02-04 12:20:00,21.75,21.79,21.73,21.75,77600.0,19.4461,19.4818,19.4282,19.4461,77600.0
2010-02-04 12:30:00,21.76,21.8,21.75,21.75,65000.0,19.455,19.4908,19.4461,19.4461,65000.0
2010-02-04 12:40:00,21.76,21.76,21.61,21.61,256000.0,19.455,19.455,19.3209,19.3209,256000.0
2010-02-04 12:50:00,21.61,21.7,21.61,21.7,113000.0,19.3209,19.4014,19.3209,19.4014,113000.0
2010-02-04 13:00:00,21.7,21.71,21.68,21.68,114000.0,19.4014,19.4103,19.3835,19.3835,114000.0
2010-02-04 13:10:00,21.68,21.7,21.67,21.68,79000.0,19.3835,19.4014,19.3745,19.3835,79000.0
2010-02-04 13:20:00,21.69,21.7,21.65,21.68,156600.0,19.3924,19.4014,19.3567,19.3835,156600.0
2010-02-04 13:30:00,21.68,21.7,21.66,21.69,180600.0,19.3835,19.4014,19.3656,19.3924,180600.0
2010-02-04 13:40:00,21.68,21.68,21.61,21.64,228400.0,19.3835,19.3835,19.3209,19.3477,228400.0
2010-02-04 13:50:00,21.65,21.68,21.58,21.59,212800.0,19.3567,19.3835,19.2941,19.303,212800.0
2010-02-04 14:00:00,21.59,21.67,21.58,21.65,117000.0,19.303,19.3745,19.2941,19.3567,117000.0
2010-02-04 14:10:00,21.65,21.67,21.61,21.64,119800.0,19.3567,19.3745,19.3209,19.3477,119800.0
2010-02-04 14:20:00,21.64,21.7,21.64,21.68,240000.0,19.3477,19.4014,19.3477,19.3835,240000.0
2010-02-04 14:30:00,21.67,21.75,21.65,21.75,187200.0,19.3745,19.4461,19.3567,19.4461,187200.0
2010-02-04 14:40:00,21.75,21.78,21.74,21.77,141800.0,19.4461,19.4729,19.4371,19.464,141800.0
2010-02-04 14:50:00,21.78,21.78,21.75,21.75,126600.0,19.4729,19.4729,19.4461,19.4461,126600.0
2010-02-04 15:00:00,21.75,21.77,21.7,21.7,163200.0,19.4461,19.464,19.4014,19.4014,163200.0
2010-02-04 15:10:00,21.69,21.69,21.63,21.64,145000.0,19.3924,19.3924,19.3388,19.3477,145000.0
2010-02-04 15:20:00,21.64,21.66,21.6,21.63,200600.0,19.3477,19.3656,19.312,19.3388,200600.0
2010-02-04 15:30:00,21.63,21.67,21.61,21.64,310400.0,19.3388,19.3745,19.3209,19.3477,310400.0
2010-02-04 15:40:00,21.64,21.67,21.6,21.62,320800.0,19.3477,19.3745,19.312,19.3298,320800.0
2010-02-04 15:50:00,21.62,21.64,21.57,21.57,534600.0,19.3298,19.3477,19.2851,19.2851,534600.0
2010-02-05 09:30:00,21.5,21.66,21.38,21.48,363800.0,19.2226,19.3656,19.1153,19.2047,363800.0
2010-02-05 09:40:00,21.48,21.49,21.34,21.34,257600.0,19.2047,19.2136,19.0795,19.0795,257600.0
2010-02-05 09:50:00,21.34,21.36,21.17,21.18,399800.0,19.0795,19.0974,18.9275,18.9365,399800.0
2010-02-05 10:00:00,21.18,21.22,21.04,21.14,425400.0,18.9365,18.9722,18.8113,18.9007,425400.0
2010-02-05 10:10:00,21.13,21.29,21.07,21.18,264800.0,18.8917,19.0348,18.8381,18.9365,264800.0
2010-02-05 10:20:00,21.18,21.42,21.17,21.36,429800.0,18.9365,19.151,18.9275,19.0974,429800.0
2010-02-05 10:30:00,21.35,21.43,21.34,21.36,193800.0,19.0884,19.16,19.0795,19.0974,193800.0
2010-02-05 10:40:00,21.36,21.49,21.36,21.42,196200.0,19.0974,19.2136,19.0974,19.151,196200.0
2010-02-05 10:50:00,21.43,21.5,21.43,21.44,151000.0,19.16,19.2226,19.16,19.1689,151000.0
2010-02-05 11:00:00,21.43,21.44,21.36,21.39,146000.0,19.16,19.1689,19.0974,19.1242,146000.0
2010-02-05 11:10:00,21.4,21.47,21.35,21.47,133000.0,19.1331,19.1957,19.0884,19.1957,133000.0
2010-02-05 11:20:00,21.48,21.48,21.38,21.41,120400.0,19.2047,19.2047,19.1153,19.1421,120400.0
2010-02-05 11:30:00,21.41,21.48,21.36,21.37,170600.0,19.1421,19.2047,19.0974,19.1063,170600.0
2010-02-05 11:40:00,21.37,21.4,21.3,21.4,251400.0,19.1063,19.1331,19.0437,19.1331,251400.0
2010-02-05 11:50:00,21.4,21.47,21.4,21.45,194000.0,19.1331,19.1957,19.1331,19.1779,194000.0
2010-02-05 12:00:00,21.45,21.52,21.45,21.47,309600.0,19.1779,19.2404,19.1779,19.1957,309600.0
2010-02-05 12:10:00,21.47,21.48,21.41,21.46,86000.0,19.1957,19.2047,19.1421,19.1868,86000.0
2010-02-05 12:20:00,21.47,21.5,21.46,21.5,133200.0,19.1957,19.2226,19.1868,19.2226,133200.0
2010-02-05 12:30:00,21.5,21.5,21.43,21.43,123400.0,19.2226,19.2226,19.16,19.16,123400.0
2010-02-05 12:40:00,21.42,21.5,21.42,21.48,114400.0,19.151,19.2226,19.151,19.2047,114400.0
2010-02-05 12:50:00,21.48,21.54,21.43,21.53,140200.0,19.2047,19.2583,19.16,19.2494,140200.0
2010-02-05 13:00:00,21.53,21.53,21.43,21.45,107400.0,19.2494,19.2494,19.16,19.1779,107400.0
2010-02-05 13:10:00,21.45,21.52,21.42,21.5,257600.0,19.1779,19.2404,19.151,19.2226,257600.0
2010-02-05 13:20:00,21.51,21.51,21.39,21.4,143600.0,19.2315,19.2315,19.1242,19.1331,143600.0
2010-02-05 13:30:00,21.41,21.44,21.36,21.36,333800.0,19.1421,19.1689,19.0974,19.0974,333800.0
2010-02-05 13:40:00,21.37,21.4,21.35,21.4,267400.0,19.1063,19.1331,19.0884,19.1331,267400.0
2010-02-05 13:50:00,21.41,21.41,21.34,21.37,158800.0,19.1421,19.1421,19.0795,19.1063,158800.0
2010-02-05 14:00:00,21.37,21.43,21.36,21.38,490600.0,19.1063,19.16,19.0974,19.1153,490600.0
2010-02-05 14:10:00,21.38,21.45,21.35,21.43,150000.0,19.1153,19.1779,19.0884,19.16,150000.0
2010-02-05 14:20:00,21.44,21.45,21.4,21.45,100000.0,19.1689,19.1779,19.1331,19.1779,100000.0
2010-02-05 14:30:00,21.45,21.5,21.39,21.45,238000.0,19.1779,19.2226,19.1242,19.1779,238000.0
2010-02-05 14:40:00,21.46,21.48,21.38,21.48,118400.0,19.1868,19.2047,19.1153,19.2047,118400.0
2010-02-05 14:50:00,21.48,21.5,21.45,21.48,108400.0,19.2047,19.2226,19.1779,19.2047,108400.0
2010-02-05 15:00:00,21.49,21.75,21.48,21.71,301400.0,19.2136,19.4461,19.2047,19.4103,301400.0
2010-02-05 15:10:00,21.71,21.85,21.67,21.76,224600.0,19.4103,19.5355,19.3745,19.455,224600.0
2010-02-05 15:20:00,21.77,21.84,21.68,21.73,211200.0,19.464,19.5265,19.3835,19.4282,211200.0
2010-02-05 15:30:00,21.73,21.85,21.68,21.78,229800.0,19.4282,19.5355,19.3835,19.4729,229800.0
2010-02-05 15:40:00,21.77,21.8,21.7,21.7,223200.0,19.464,19.4908,19.4014,19.4014,223200.0
2010-02-05 15:50:00,21.7,21.83,21.7,21.83,393000.0,19.4014,19.5176,19.4014,19.5176,393000.0
2010-02-08 09:30:00,21.61,21.89,21.61,21.8,188200.0,19.3209,19.5712,19.3209,19.4908,188200.0
2010-02-08 09:40:00,21.8,21.94,21.73,21.75,237800.0,19.4908,19.6159,19.4282,19.4461,237800.0
2010-02-08 09:50:00,21.75,21.86,21.7,21.77,142400.0,19.4461,19.5444,19.4014,19.464,142400.0
2010-02-08 10:00:00,21.79,21.87,21.78,21.83,122400.0,19.4818,19.5534,19.4729,19.5176,122400.0
2010-02-08 10:10:00,21.83,21.83,21.72,21.75,317400.0,19.5176,19.5176,19.4193,19.4461,317400.0
2010-02-08 10:20:00,21.75,21.8,21.71,21.75,119600.0,19.4461,19.4908,19.4103,19.4461,119600.0
2010-02-08 10:30:00,21.75,21.8,21.71,21.77,168400.0,19.4461,19.4908,19.4103,19.464,168400.0
2010-02-08 10:40:00,21.78,21.83,21.77,21.83,152000.0,19.4729,19.5176,19.464,19.5176,152000.0
2010-02-08 10:50:00,21.83,21.89,21.82,21.88,178400.0,19.5176,19.5712,19.5087,19.5623,178400.0
2010-02-08 11:00:00,21.89,21.91,21.86,21.9,187400.0,19.5712,19.5891,19.5444,19.5802,187400.0
2010-02-08 11:10:00,21.9,21.9,21.85,21.89,123000.0,19.5802,19.5802,19.5355,19.5712,123000.0
2010-02-08 11:20:00,21.89,21.93,21.89,21.92,130600.0,19.5712,19.607,19.5712,19.5981,130600.0
2010-02-08 11:30:00,21.92,21.94,21.9,21.93,135800.0,19.5981,19.6159,19.5802,19.607,135800.0
2010-02-08 11:40:00,21.93,22.05,21.93,22.03,134000.0,19.607,19.7143,19.607,19.6964,134000.0
2010-02-08 11:50:00,22.03,22.06,22.0,22.05,114000.0,19.6964,19.7232,19.6696,19.7143,114000.0
2010-02-08 12:00:00,22.05,22.06,22.0,22.02,160600.0,19.7143,19.7232,19.6696,19.6875,160600.0
2010-02-08 12:10:00,22.03,22.07,22.0,22.05,67800.0,19.6964,19.7322,19.6696,19.7143,67800.0
2010-02-08 12:20:00,22.05,22.12,22.04,22.11,114800.0,19.7143,19.7769,19.7054,19.7679,114800.0
2010-02-08 12:30:00,22.11,22.15,22.08,22.14,111400.0,19.7679,19.8037,19.7411,19.7948,111400.0
2010-02-08 12:40:00,22.14,22.15,22.11,22.13,140000.0,19.7948,19.8037,19.7679,19.7858,140000.0
2010-02-08 12:50:00,22.13,22.15,22.12,22.13,87800.0,19.7858,19.8037,19.7769,19.7858,87800.0
2010-02-08 13:00:00,22.13,22.13,22.03,22.05,188800.0,19.7858,19.7858,19.6964,19.7143,188800.0
2010-02-08 13:10:00,22.04,22.09,22.0,22.06,212200.0,19.7054,19.7501,19.6696,19.7232,212200.0
2010-02-08 13:20:00,22.06,22.09,22.04,22.05,89200.0,19.7232,19.7501,19.7054,19.7143,89200.0
2010-02-08 13:30:00,22.06,22.07,22.0,22.02,126400.0,19.7232,19.7322,19.6696,19.6875,126400.0
2010-02-08 13:40:00,22.02,22.03,21.93,21.95,190600.0,19.6875,19.6964,19.607,19.6249,190600.0
2010-02-08 13:50:00,21.95,22.02,21.95,22.02,103800.0,19.6249,19.6875,19.6249,19.6875,103800.0
2010-02-08 14:00:00,22.02,22.05,21.98,22.0,163600.0,19.6875,19.7143,19.6517,19.6696,163600.0
2010-02-08 14:10:00,21.99,22.02,21.99,21.99,93400.0,19.6607,19.6875,19.6607,19.6607,93400.0
2010-02-08 14:20:00,21.99,22.02,21.98,21.99,143800.0,19.6607,19.6875,19.6517,19.6607,143800.0
2010-02-08 14:30:00,21.99,22.01,21.96,21.97,143400.0,19.6607,19.6785,19.6338,19.6428,143400.0
2010-02-08 14:40:00,21.96,22.03,21.95,22.01,101400.0,19.6338,19.6964,19.6249,19.6785,101400.0
2010-02-08 14:50:00,22.0,22.03,21.97,21.98,95200.0,19.6696,19.6964,19.6428,19.6517,95200.0
2010-02-08 15:00:00,21.98,21.99,21.92,21.96,130800.0,19.6517,19.6607,19.5981,19.6338,130800.0
2010-02-08 15:10:00,21.96,21.96,21.91,21.91,171200.0,19.6338,19.6338,19.5891,19.5891,171200.0
2010-02-08 15:20:00,21.92,21.95,21.9,21.95,211000.0,19.5981,19.6249,19.5802,19.6249,211000.0
2010-02-08 15:30:00,21.96,22.02,21.93,21.98,340200.0,19.6338,19.6875,19.607,19.6517,340200.0
2010-02-08 15:40:00,21.97,21.98,21.91,21.95,456600.0,19.6428,19.6517,19.5891,19.6249,456600.0
2010-02-08 15:50:00,21.95,21.96,21.88,21.88,715000.0,19.6249,19.6338,19.5623,19.5623,715000.0
2010-02-09 09:30:00,22.61,22.79,22.45,22.6,702600.0,20.215,20.3759,20.0719,20.206,702600.0
2010-02-09 09:40:00,22.6,22.82,22.59,22.77,539000.0,20.206,20.4027,20.1971,20.358,539000.0
2010-02-09 09:50:00,22.78,23.07,22.75,22.98,937000.0,20.367,20.6262,20.3401,20.5458,937000.0
2010-02-09 10:00:00,22.98,23.05,22.91,22.99,514000.0,20.5458,20.6084,20.4832,20.5547,514000.0
2010-02-09 10:10:00,22.99,23.0,22.86,22.86,376800.0,20.5547,20.5637,20.4385,20.4385,376800.0
2010-02-09 10:20:00,22.86,22.88,22.74,22.82,337800.0,20.4385,20.4564,20.3312,20.4027,337800.0
2010-02-09 10:30:00,22.82,22.9,22.79,22.79,274200.0,20.4027,20.4743,20.3759,20.3759,274200.0
2010-02-09 10:40:00,22.79,22.82,22.75,22.8,359400.0,20.3759,20.4027,20.3401,20.3848,359400.0
2010-02-09 10:50:00,22.79,22.89,22.78,22.79,302600.0,20.3759,20.4653,20.367,20.3759,302600.0
2010-02-09 11:00:00,22.79,22.85,22.75,22.8,518000.0,20.3759,20.4296,20.3401,20.3848,518000.0
2010-02-09 11:10:00,22.8,22.82,22.68,22.81,599000.0,20.3848,20.4027,20.2776,20.3938,599000.0
2010-02-09 11:20:00,22.81,22.85,22.78,22.83,395600.0,20.3938,20.4296,20.367,20.4117,395600.0
2010-02-09 11:30:00,22.84,22.96,22.79,22.93,397800.0,20.4206,20.5279,20.3759,20.5011,397800.0
2010-02-09 11:40:00,22.93,23.06,22.93,23.06,682600.0,20.5011,20.6173,20.5011,20.6173,682600.0
2010-02-09 11:50:00,23.06,23.18,23.02,23.13,686600.0,20.6173,20.7246,20.5815,20.6799,686600.0
2010-02-09 12:00:00,23.13,23.13,23.04,23.12,221800.0,20.6799,20.6799,20.5994,20.671,221800.0
2010-02-09 12:10:00,23.12,23.25,23.11,23.17,331200.0,20.671,20.7872,20.662,20.7157,331200.0
2010-02-09 12:20:00,23.17,23.24,23.14,23.15,245400.0,20.7157,20.7782,20.6888,20.6978,245400.0
2010-02-09 12:30:00,23.15,23.18,23.13,23.16,133000.0,20.6978,20.7246,20.6799,20.7067,133000.0
2010-02-09 12:40:00,23.16,23.17,22.9,22.96,296600.0,20.7067,20.7157,20.4743,20.5279,296600.0
2010-02-09 12:50:00,22.96,23.02,22.91,23.0,181800.0,20.5279,20.5815,20.4832,20.5637,181800.0
2010-02-09 13:00:00,23.0,23.05,22.97,22.98,126800.0,20.5637,20.6084,20.5368,20.5458,126800.0
2010-02-09 13:10:00,22.99,23.0,22.97,22.98,78800.0,20.5547,20.5637,20.5368,20.5458,78800.0
2010-02-09 13:20:00,22.97,23.03,22.95,23.01,258000.0,20.5368,20.5905,20.519,20.5726,258000.0
2010-02-09 13:30:00,23.0,23.04,22.99,23.03,231200.0,20.5637,20.5994,20.5547,20.5905,231200.0
2010-02-09 13:40:00,23.02,23.09,23.0,23.09,133800.0,20.5815,20.6441,20.5637,20.6441,133800.0
2010-02-09 13:50:00,23.09,23.11,23.06,23.1,206600.0,20.6441,20.662,20.6173,20.6531,206600.0
2010-02-09 14:00:00,23.1,23.11,23.01,23.03,268600.0,20.6531,20.662,20.5726,20.5905,268600.0
2010-02-09 14:10:00,23.03,23.03,22.96,22.98,223600.0,20.5905,20.5905,20.5279,20.5458,223600.0
2010-02-09 14:20:00,22.98,23.0,22.94,22.98,100200.0,20.5458,20.5637,20.51,20.5458,100200.0
2010-02-09 14:30:00,22.99,23.09,22.99,23.01,211400.0,20.5547,20.6441,20.5547,20.5726,211400.0
2010-02-09 14:40:00,23.02,23.07,22.95,22.98,193800.0,20.5815,20.6262,20.519,20.5458,193800.0
2010-02-09 14:50:00,22.98,23.16,22.93,23.16,379800.0,20.5458,20.7067,20.5011,20.7067,379800.0
2010-02-09 15:00:00,23.15,23.2,23.0,23.04,669400.0,20.6978,20.7425,20.5637,20.5994,669400.0
2010-02-09 15:10:00,23.03,23.13,23.02,23.12,229400.0,20.5905,20.6799,20.5815,20.671,229400.0
2010-02-09 15:20:00,23.12,23.22,23.11,23.22,398200.0,20.671,20.7604,20.662,20.7604,398200.0
2010-02-09 15:30:00,23.22,23.3,23.18,23.28,638800.0,20.7604,20.8319,20.7246,20.814,638800.0
2010-02-09 15:40:00,23.28,23.33,23.21,23.28,831000.0,20.814,20.8587,20.7514,20.814,831000.0
2010-02-09 15:50:00,23.28,23.33,23.21,23.25,1294800.0,20.814,20.8587,20.7514,20.7872,1294800.0
2010-02-10 09:30:00,23.21,23.25,23.11,23.23,428400.0,20.7514,20.7872,20.662,20.7693,428400.0
2010-02-10 09:40:00,23.23,23.28,23.16,23.23,352000.0,20.7693,20.814,20.7067,20.7693,352000.0
2010-02-10 09:50:00,23.24,23.32,23.22,23.29,253400.0,20.7782,20.8498,20.7604,20.8229,253400.0
2010-02-10 10:00:00,23.29,23.3,23.08,23.13,462000.0,20.8229,20.8319,20.6352,20.6799,462000.0
2010-02-10 10:10:00,23.11,23.18,23.08,23.15,324400.0,20.662,20.7246,20.6352,20.6978,324400.0
2010-02-10 10:20:00,23.15,23.23,23.11,23.16,256600.0,20.6978,20.7693,20.662,20.7067,256600.0
2010-02-10 10:30:00,23.17,23.23,23.1,23.16,296600.0,20.7157,20.7693,20.6531,20.7067,296600.0
2010-02-10 10:40:00,23.16,23.2,23.15,23.18,171000.0,20.7067,20.7425,20.6978,20.7246,171000.0
2010-02-10 10:50:00,23.19,23.23,23.16,23.2,163000.0,20.7335,20.7693,20.7067,20.7425,163000.0
2010-02-10 11:00:00,23.22,23.24,23.16,23.24,148200.0,20.7604,20.7782,20.7067,20.7782,148200.0
2010-02-10 11:10:00,23.24,23.27,23.18,23.18,146400.0,20.7782,20.8051,20.7246,20.7246,146400.0
2010-02-10 11:20:00,23.18,23.25,23.17,23.21,112000.0,20.7246,20.7872,20.7157,20.7514,112000.0
2010-02-10 11:30:00,23.21,23.24,23.18,23.2,89800.0,20.7514,20.7782,20.7246,20.7425,89800.0
2010-02-10 11:40:00,23.2,23.22,23.1,23.13,98800.0,20.7425,20.7604,20.6531,20.6799,98800.0
2010-02-10 11:50:00,23.13,23.13,23.03,23.09,194000.0,20.6799,20.6799,20.5905,20.6441,194000.0
2010-02-10 12:00:00,23.09,23.15,23.05,23.15,129000.0,20.6441,20.6978,20.6084,20.6978,129000.0
2010-02-10 12:10:00,23.14,23.15,23.05,23.08,98000.0,20.6888,20.6978,20.6084,20.6352,98000.0
2010-02-10 12:20:00,23.08,23.18,23.07,23.17,93800.0,20.6352,20.7246,20.6262,20.7157,93800.0
2010-02-10 12:30:00,23.18,23.22,23.16,23.18,94200.0,20.7246,20.7604,20.7067,20.7246,94200.0
2010-02-10 12:40:00,23.18,23.21,23.17,23.17,98400.0,20.7246,20.7514,20.7157,20.7157,98400.0
2010-02-10 12:50:00,23.17,23.2,23.15,23.15,68000.0,20.7157,20.7425,20.6978,20.6978,68000.0
2010-02-10 13:00:00,23.15,23.18,23.14,23.17,80800.0,20.6978,20.7246,20.6888,20.7157,80800.0
2010-02-10 13:10:00,23.17,23.21,23.16,23.19,152800.0,20.7157,20.7514,20.7067,20.7335,152800.0
2010-02-10 13:20:00,23.19,23.27,23.18,23.25,144800.0,20.7335,20.8051,20.7246,20.7872,144800.0
2010-02-10 13:30:00,23.25,23.25,23.21,23.22,116600.0,20.7872,20.7872,20.7514,20.7604,116600.0
2010-02-10 13:40:00,23.22,23.25,23.19,23.24,98000.0,20.7604,20.7872,20.7335,20.7782,98000.0
2010-02-10 13:50:00,23.24,23.26,23.23,23.25,107200.0,20.7782,20.7961,20.7693,20.7872,107200.0
2010-02-10 14:00:00,23.25,23.27,23.22,23.23,177400.0,20.7872,20.8051,20.7604,20.7693,177400.0
2010-02-10 14:10:00,23.23,23.24,23.18,23.23,163000.0,20.7693,20.7782,20.7246,20.7693,163000.0
2010-02-10 14:20:00,23.24,23.25,23.18,23.2,120800.0,20.7782,20.7872,20.7246,20.7425,120800.0
2010-02-10 14:30:00,23.2,23.2,23.13,23.18,203000.0,20.7425,20.7425,20.6799,20.7246,203000.0
2010-02-10 14:40:00,23.19,23.19,23.16,23.17,111400.0,20.7335,20.7335,20.7067,20.7157,111400.0
2010-02-10 14:50:00,23.17,23.21,23.14,23.19,165000.0,20.7157,20.7514,20.6888,20.7335,165000.0
2010-02-10 15:00:00,23.19,23.27,23.18,23.24,192400.0,20.7335,20.8051,20.7246,20.7782,192400.0
2010-02-10 15:10:00,23.23,23.24,23.2,23.21,237000.0,20.7693,20.7782,20.7425,20.7514,237000.0
2010-02-10 15:20:00,23.2,23.24,23.2,23.23,212400.0,20.7425,20.7782,20.7425,20.7693,212400.0
2010-02-10 15:30:00,23.23,23.23,23.12,23.15,372200.0,20.7693,20.7693,20.671,20.6978,372200.0
2010-02-10 15:40:00,23.15,23.2,23.1,23.17,408000.0,20.6978,20.7425,20.6531,20.7157,408000.0
2010-02-10 15:50:00,23.17,23.21,23.15,23.17,458000.0,20.7157,20.7514,20.6978,20.7157,458000.0
2010-02-11 09:30:00,23.13,23.2,22.95,23.06,224600.0,20.6799,20.7425,20.519,20.6173,224600.0
2010-02-11 09:40:00,23.05,23.06,22.9,22.98,238200.0,20.6084,20.6173,20.4743,20.5458,238200.0
2010-02-11 09:50:00,23.0,23.12,22.99,23.11,124800.0,20.5637,20.671,20.5547,20.662,124800.0
2010-02-11 10:00:00,23.09,23.09,23.0,23.05,197000.0,20.6441,20.6441,20.5637,20.6084,197000.0
2010-02-11 10:10:00,23.06,23.15,23.05,23.09,155600.0,20.6173,20.6978,20.6084,20.6441,155600.0
2010-02-11 10:20:00,23.1,23.14,23.05,23.07,192600.0,20.6531,20.6888,20.6084,20.6262,192600.0
2010-02-11 10:30:00,23.07,23.09,23.03,23.07,206000.0,20.6262,20.6441,20.5905,20.6262,206000.0
2010-02-11 10:40:00,23.07,23.11,23.01,23.06,172200.0,20.6262,20.662,20.5726,20.6173,172200.0
2010-02-11 10:50:00,23.06,23.09,23.01,23.05,195400.0,20.6173,20.6441,20.5726,20.6084,195400.0
2010-02-11 11:00:00,23.05,23.11,23.05,23.1,193600.0,20.6084,20.662,20.6084,20.6531,193600.0
2010-02-11 11:10:00,23.1,23.16,23.09,23.11,134600.0,20.6531,20.7067,20.6441,20.662,134600.0
2010-02-11 11:20:00,23.11,23.29,23.11,23.25,195000.0,20.662,20.8229,20.662,20.7872,195000.0
2010-02-11 11:30:00,23.26,23.3,23.24,23.25,161200.0,20.7961,20.8319,20.7782,20.7872,161200.0
2010-02-11 11:40:00,23.27,23.41,23.25,23.41,200400.0,20.8051,20.9302,20.7872,20.9302,200400.0
2010-02-11 11:50:00,23.42,23.45,23.39,23.43,97600.0,20.9392,20.966,20.9124,20.9481,97600.0
2010-02-11 12:00:00,23.44,23.5,23.43,23.49,100800.0,20.9571,21.0107,20.9481,21.0018,100800.0
2010-02-11 12:10:00,23.49,23.53,23.46,23.48,159400.0,21.0018,21.0375,20.9749,20.9928,159400.0
2010-02-11 12:20:00,23.48,23.52,23.48,23.51,117000.0,20.9928,21.0286,20.9928,21.0196,117000.0
2010-02-11 12:30:00,23.51,23.54,23.5,23.52,91600.0,21.0196,21.0465,21.0107,21.0286,91600.0
2010-02-11 12:40:00,23.51,23.53,23.49,23.5,99200.0,21.0196,21.0375,21.0018,21.0107,99200.0
2010-02-11 12:50:00,23.5,23.55,23.48,23.54,147800.0,21.0107,21.0554,20.9928,21.0465,147800.0
2010-02-11 13:00:00,23.54,23.54,23.5,23.51,53200.0,21.0465,21.0465,21.0107,21.0196,53200.0
2010-02-11 13:10:00,23.5,23.54,23.5,23.53,46000.0,21.0107,21.0465,21.0107,21.0375,46000.0
2010-02-11 13:20:00,23.53,23.59,23.52,23.54,105000.0,21.0375,21.0912,21.0286,21.0465,105000.0
2010-02-11 13:30:00,23.54,23.58,23.51,23.52,93400.0,21.0465,21.0822,21.0196,21.0286,93400.0
2010-02-11 13:40:00,23.52,23.53,23.48,23.51,101600.0,21.0286,21.0375,20.9928,21.0196,101600.0
2010-02-11 13:50:00,23.5,23.53,23.47,23.53,142400.0,21.0107,21.0375,20.9839,21.0375,142400.0
2010-02-11 14:00:00,23.53,23.59,23.52,23.55,124000.0,21.0375,21.0912,21.0286,21.0554,124000.0
2010-02-11 14:10:00,23.54,23.56,23.5,23.56,105600.0,21.0465,21.0643,21.0107,21.0643,105600.0
2010-02-11 14:20:00,23.56,23.6,23.53,23.59,183000.0,21.0643,21.1001,21.0375,21.0912,183000.0
2010-02-11 14:30:00,23.59,23.59,23.53,23.57,107000.0,21.0912,21.0912,21.0375,21.0733,107000.0
2010-02-11 14:40:00,23.56,23.62,23.55,23.58,178600.0,21.0643,21.118,21.0554,21.0822,178600.0
2010-02-11 14:50:00,23.58,23.62,23.57,23.62,243000.0,21.0822,21.118,21.0733,21.118,243000.0
2010-02-11 15:00:00,23.62,23.62,23.59,23.61,136200.0,21.118,21.118,21.0912,21.109,136200.0
2010-02-11 15:10:00,23.61,23.61,23.56,23.57,173000.0,21.109,21.109,21.0643,21.0733,173000.0
2010-02-11 15:20:00,23.56,23.58,23.54,23.56,269000.0,21.0643,21.0822,21.0465,21.0643,269000.0
2010-02-11 15:30:00,23.55,23.59,23.53,23.55,247800.0,21.0554,21.0912,21.0375,21.0554,247800.0
2010-02-11 15:40:00,23.55,23.61,23.55,23.57,385400.0,21.0554,21.109,21.0554,21.0733,385400.0
2010-02-11 15:50:00,23.57,23.62,23.55,23.58,568000.0,21.0733,21.118,21.0554,21.0822,568000.0
2010-02-12 09:30:00,23.25,23.28,23.08,23.14,707800.0,20.7872,20.814,20.6352,20.6888,707800.0
2010-02-12 09:40:00,23.14,23.18,23.05,23.09,233600.0,20.6888,20.7246,20.6084,20.6441,233600.0
2010-02-12 09:50:00,23.09,23.28,23.07,23.28,248000.0,20.6441,20.814,20.6262,20.814,248000.0
2010-02-12 10:00:00,23.28,23.36,23.23,23.36,283600.0,20.814,20.8855,20.7693,20.8855,283600.0
2010-02-12 10:10:00,23.35,23.48,23.32,23.46,265200.0,20.8766,20.9928,20.8498,20.9749,265200.0
2010-02-12 10:20:00,23.46,23.55,23.45,23.51,295400.0,20.9749,21.0554,20.966,21.0196,295400.0
2010-02-12 10:30:00,23.5,23.6,23.47,23.54,283800.0,21.0107,21.1001,20.9839,21.0465,283800.0
2010-02-12 10:40:00,23.54,23.56,23.43,23.48,178600.0,21.0465,21.0643,20.9481,20.9928,178600.0
2010-02-12 10:50:00,23.46,23.54,23.46,23.49,328800.0,20.9749,21.0465,20.9749,21.0018,328800.0
2010-02-12 11:00:00,23.49,23.53,23.46,23.49,148200.0,21.0018,21.0375,20.9749,21.0018,148200.0
2010-02-12 11:10:00,23.5,23.55,23.48,23.5,90000.0,21.0107,21.0554,20.9928,21.0107,90000.0
2010-02-12 11:20:00,23.5,23.58,23.5,23.52,144800.0,21.0107,21.0822,21.0107,21.0286,144800.0
2010-02-12 11:30:00,23.52,23.54,23.48,23.5,113000.0,21.0286,21.0465,20.9928,21.0107,113000.0
2010-02-12 11:40:00,23.5,23.54,23.5,23.5,104800.0,21.0107,21.0465,21.0107,21.0107,104800.0
2010-02-12 11:50:00,23.5,23.53,23.48,23.49,180400.0,21.0107,21.0375,20.9928,21.0018,180400.0
2010-02-12 12:00:00,23.5,23.55,23.49,23.54,139000.0,21.0107,21.0554,21.0018,21.0465,139000.0
2010-02-12 12:10:00,23.54,23.67,23.53,23.61,270000.0,21.0465,21.1627,21.0375,21.109,270000.0
2010-02-12 12:20:00,23.61,23.63,23.55,23.56,114200.0,21.109,21.1269,21.0554,21.0643,114200.0
2010-02-12 12:30:00,23.56,23.58,23.53,23.53,68000.0,21.0643,21.0822,21.0375,21.0375,68000.0
2010-02-12 12:40:00,23.53,23.54,23.49,23.54,123200.0,21.0375,21.0465,21.0018,21.0465,123200.0
2010-02-12 12:50:00,23.54,23.57,23.52,23.55,97200.0,21.0465,21.0733,21.0286,21.0554,97200.0
2010-02-12 13:00:00,23.55,23.57,23.52,23.55,75200.0,21.0554,21.0733,21.0286,21.0554,75200.0
2010-02-12 13:10:00,23.55,23.55,23.46,23.52,202000.0,21.0554,21.0554,20.9749,21.0286,202000.0
2010-02-12 13:20:00,23.52,23.54,23.46,23.46,170200.0,21.0286,21.0465,20.9749,20.9749,170200.0
2010-02-12 13:30:00,23.46,23.52,23.44,23.5,257800.0,20.9749,21.0286,20.9571,21.0107,257800.0
2010-02-12 13:40:00,23.5,23.54,23.49,23.5,280400.0,21.0107,21.0465,21.0018,21.0107,280400.0
2010-02-12 13:50:00,23.5,23.53,23.5,23.52,71800.0,21.0107,21.0375,21.0107,21.0286,71800.0
2010-02-12 14:00:00,23.52,23.55,23.51,23.52,105200.0,21.0286,21.0554,21.0196,21.0286,105200.0
2010-02-12 14:10:00,23.52,23.55,23.51,23.55,195200.0,21.0286,21.0554,21.0196,21.0554,195200.0
2010-02-12 14:20:00,23.55,23.6,23.54,23.58,235600.0,21.0554,21.1001,21.0465,21.0822,235600.0
2010-02-12 14:30:00,23.58,23.6,23.56,23.58,140800.0,21.0822,21.1001,21.0643,21.0822,140800.0
2010-02-12 14:40:00,23.59,23.59,23.56,23.58,227600.0,21.0912,21.0912,21.0643,21.0822,227600.0
2010-02-12 14:50:00,23.58,23.6,23.55,23.56,114600.0,21.0822,21.1001,21.0554,21.0643,114600.0
2010-02-12 15:00:00,23.56,23.56,23.49,23.55,201400.0,21.0643,21.0643,21.0018,21.0554,201400.0
2010-02-12 15:10:00,23.55,23.55,23.5,23.53,143600.0,21.0554,21.0554,21.0107,21.0375,143600.0
2010-02-12 15:20:00,23.53,23.55,23.47,23.48,144000.0,21.0375,21.0554,20.9839,20.9928,144000.0
2010-02-12 15:30:00,23.48,23.49,23.42,23.49,296000.0,20.9928,21.0018,20.9392,21.0018,296000.0
2010-02-12 15:40:00,23.48,23.57,23.48,23.53,455200.0,20.9928,21.0733,20.9928,21.0375,455200.0
2010-02-12 15:50:00,23.53,23.6,23.5,23.58,819400.0,21.0375,21.1001,21.0107,21.0822,819400.0
2010-02-16 09:30:00,23.68,24.17,23.5,23.61,451000.0,21.1716,21.6097,21.0107,21.109,451000.0
2010-02-16 09:40:00,23.58,23.59,23.41,23.45,396200.0,21.0822,21.0912,20.9302,20.966,396200.0
2010-02-16 09:50:00,23.44,23.53,23.44,23.48,191000.0,20.9571,21.0375,20.9571,20.9928,191000.0
2010-02-16 10:00:00,23.48,23.53,23.47,23.48,216000.0,20.9928,21.0375,20.9839,20.9928,216000.0
2010-02-16 10:10:00,23.48,23.57,23.47,23.56,144400.0,20.9928,21.0733,20.9839,21.0643,144400.0
2010-02-16 10:20:00,23.55,23.58,23.5,23.53,169200.0,21.0554,21.0822,21.0107,21.0375,169200.0
2010-02-16 10:30:00,23.53,23.58,23.52,23.57,172200.0,21.0375,21.0822,21.0286,21.0733,172200.0
2010-02-16 10:40:00,23.58,23.64,23.58,23.63,224000.0,21.0822,21.1359,21.0822,21.1269,224000.0
2010-02-16 10:50:00,23.63,23.65,23.59,23.6,236600.0,21.1269,21.1448,21.0912,21.1001,236600.0
2010-02-16 11:00:00,23.6,23.62,23.59,23.61,129600.0,21.1001,21.118,21.0912,21.109,129600.0
2010-02-16 11:10:00,23.62,23.65,23.58,23.63,136600.0,21.118,21.1448,21.0822,21.1269,136600.0
2010-02-16 11:20:00,23.63,23.65,23.61,23.64,104200.0,21.1269,21.1448,21.109,21.1359,104200.0
2010-02-16 11:30:00,23.64,23.66,23.6,23.64,165800.0,21.1359,21.1538,21.1001,21.1359,165800.0
2010-02-16 11:40:00,23.64,23.7,23.64,23.66,183000.0,21.1359,21.1895,21.1359,21.1538,183000.0
2010-02-16 11:50:00,23.66,23.67,23.6,23.61,167400.0,21.1538,21.1627,21.1001,21.109,167400.0
2010-02-16 12:00:00,23.61,23.64,23.58,23.61,247000.0,21.109,21.1359,21.0822,21.109,247000.0
2010-02-16 12:10:00,23.6,23.61,23.57,23.58,127000.0,21.1001,21.109,21.0733,21.0822,127000.0
2010-02-16 12:20:00,23.58,23.61,23.56,23.61,112400.0,21.0822,21.109,21.0643,21.109,112400.0
2010-02-16 12:30:00,23.61,23.61,23.6,23.6,61000.0,21.109,21.109,21.1001,21.1001,61000.0
2010-02-16 12:40:00,23.6,23.6,23.56,23.6,131800.0,21.1001,21.1001,21.0643,21.1001,131800.0
2010-02-16 12:50:00,23.6,23.62,23.57,23.57,91600.0,21.1001,21.118,21.0733,21.0733,91600.0
2010-02-16 13:00:00,23.57,23.59,23.55,23.56,79200.0,21.0733,21.0912,21.0554,21.0643,79200.0
2010-02-16 13:10:00,23.56,23.58,23.56,23.58,67400.0,21.0643,21.0822,21.0643,21.0822,67400.0
2010-02-16 13:20:00,23.58,23.58,23.54,23.57,73200.0,21.0822,21.0822,21.0465,21.0733,73200.0
2010-02-16 13:30:00,23.57,23.58,23.53,23.57,152400.0,21.0733,21.0822,21.0375,21.0733,152400.0
2010-02-16 13:40:00,23.56,23.58,23.54,23.54,99600.0,21.0643,21.0822,21.0465,21.0465,99600.0
2010-02-16 13:50:00,23.54,23.58,23.54,23.58,54600.0,21.0465,21.0822,21.0465,21.0822,54600.0
2010-02-16 14:00:00,23.58,23.58,23.53,23.53,78000.0,21.0822,21.0822,21.0375,21.0375,78000.0
2010-02-16 14:10:00,23.53,23.56,23.52,23.55,53200.0,21.0375,21.0643,21.0286,21.0554,53200.0
2010-02-16 14:20:00,23.55,23.61,23.55,23.58,109400.0,21.0554,21.109,21.0554,21.0822,109400.0
2010-02-16 14:30:00,23.57,23.58,23.53,23.53,89000.0,21.0733,21.0822,21.0375,21.0375,89000.0
2010-02-16 14:40:00,23.53,23.57,23.52,23.57,85600.0,21.0375,21.0733,21.0286,21.0733,85600.0
2010-02-16 14:50:00,23.57,23.6,23.55,23.57,144800.0,21.0733,21.1001,21.0554,21.0733,144800.0
2010-02-16 15:00:00,23.56,23.6,23.55,23.58,177200.0,21.0643,21.1001,21.0554,21.0822,177200.0
2010-02-16 15:10:00,23.59,23.6,23.58,23.58,115600.0,21.0912,21.1001,21.0822,21.0822,115600.0
2010-02-16 15:20:00,23.58,23.61,23.57,23.59,185800.0,21.0822,21.109,21.0733,21.0912,185800.0
2010-02-16 15:30:00,23.59,23.65,23.59,23.63,213400.0,21.0912,21.1448,21.0912,21.1269,213400.0
2010-02-16 15:40:00,23.64,23.68,23.63,23.68,391400.0,21.1359,21.1716,21.1269,21.1716,391400.0
2010-02-16 15:50:00,23.68,23.72,23.65,23.72,606800.0,21.1716,21.2074,21.1448,21.2074,606800.0
2010-02-17 09:30:00,23.81,23.81,23.58,23.63,241000.0,21.2879,21.2879,21.0822,21.1269,241000.0
2010-02-17 09:40:00,23.62,23.65,23.51,23.59,152400.0,21.118,21.1448,21.0196,21.0912,152400.0
2010-02-17 09:50:00,23.59,23.6,23.53,23.56,118200.0,21.0912,21.1001,21.0375,21.0643,118200.0
2010-02-17 10:00:00,23.56,23.59,23.5,23.58,233400.0,21.0643,21.0912,21.0107,21.0822,233400.0
2010-02-17 10:10:00,23.58,23.59,23.5,23.52,204800.0,21.0822,21.0912,21.0107,21.0286,204800.0
2010-02-17 10:20:00,23.52,23.54,23.5,23.54,214200.0,21.0286,21.0465,21.0107,21.0465,214200.0
2010-02-17 10:30:00,23.54,23.58,23.5,23.52,267000.0,21.0465,21.0822,21.0107,21.0286,267000.0
2010-02-17 10:40:00,23.52,23.57,23.5,23.56,212600.0,21.0286,21.0733,21.0107,21.0643,212600.0
2010-02-17 10:50:00,23.56,23.56,23.52,23.56,205600.0,21.0643,21.0643,21.0286,21.0643,205600.0
2010-02-17 11:00:00,23.56,23.57,23.51,23.55,147400.0,21.0643,21.0733,21.0196,21.0554,147400.0
2010-02-17 11:10:00,23.54,23.58,23.53,23.55,88200.0,21.0465,21.0822,21.0375,21.0554,88200.0
2010-02-17 11:20:00,23.55,23.58,23.5,23.51,121800.0,21.0554,21.0822,21.0107,21.0196,121800.0
2010-02-17 11:30:00,23.5,23.55,23.5,23.55,192600.0,21.0107,21.0554,21.0107,21.0554,192600.0
2010-02-17 11:40:00,23.55,23.56,23.51,23.55,151000.0,21.0554,21.0643,21.0196,21.0554,151000.0
2010-02-17 11:50:00,23.55,23.57,23.55,23.57,66600.0,21.0554,21.0733,21.0554,21.0733,66600.0
2010-02-17 12:00:00,23.57,23.6,23.57,23.6,161800.0,21.0733,21.1001,21.0733,21.1001,161800.0
2010-02-17 12:10:00,23.6,23.63,23.59,23.63,114600.0,21.1001,21.1269,21.0912,21.1269,114600.0
2010-02-17 12:20:00,23.63,23.64,23.6,23.61,78000.0,21.1269,21.1359,21.1001,21.109,78000.0
2010-02-17 12:30:00,23.61,23.63,23.59,23.59,69000.0,21.109,21.1269,21.0912,21.0912,69000.0
2010-02-17 12:40:00,23.59,23.6,23.57,23.59,65200.0,21.0912,21.1001,21.0733,21.0912,65200.0
2010-02-17 12:50:00,23.6,23.61,23.59,23.61,36000.0,21.1001,21.109,21.0912,21.109,36000.0
2010-02-17 13:00:00,23.61,23.61,23.59,23.61,136600.0,21.109,21.109,21.0912,21.109,136600.0
2010-02-17 13:10:00,23.61,23.62,23.59,23.61,65400.0,21.109,21.118,21.0912,21.109,65400.0
2010-02-17 13:20:00,23.62,23.64,23.61,23.61,42600.0,21.118,21.1359,21.109,21.109,42600.0
2010-02-17 13:30:00,23.61,23.61,23.6,23.6,96400.0,21.109,21.109,21.1001,21.1001,96400.0
2010-02-17 13:40:00,23.61,23.61,23.59,23.59,59400.0,21.109,21.109,21.0912,21.0912,59400.0
2010-02-17 13:50:00,23.6,23.62,23.58,23.61,50000.0,21.1001,21.118,21.0822,21.109,50000.0
2010-02-17 14:00:00,23.61,23.63,23.57,23.61,240200.0,21.109,21.1269,21.0733,21.109,240200.0
2010-02-17 14:10:00,23.61,23.61,23.57,23.57,46200.0,21.109,21.109,21.0733,21.0733,46200.0
2010-02-17 14:20:00,23.57,23.58,23.54,23.57,91800.0,21.0733,21.0822,21.0465,21.0733,91800.0
2010-02-17 14:30:00,23.57,23.6,23.56,23.58,70600.0,21.0733,21.1001,21.0643,21.0822,70600.0
2010-02-17 14:40:00,23.59,23.61,23.58,23.58,48800.0,21.0912,21.109,21.0822,21.0822,48800.0
2010-02-17 14:50:00,23.58,23.6,23.57,23.58,76000.0,21.0822,21.1001,21.0733,21.0822,76000.0
2010-02-17 15:00:00,23.58,23.59,23.56,23.57,140000.0,21.0822,21.0912,21.0643,21.0733,140000.0
2010-02-17 15:10:00,23.56,23.6,23.56,23.59,97600.0,21.0643,21.1001,21.0643,21.0912,97600.0
2010-02-17 15:20:00,23.58,23.59,23.53,23.54,185600.0,21.0822,21.0912,21.0375,21.0465,185600.0
2010-02-17 15:30:00,23.55,23.58,23.54,23.55,189800.0,21.0554,21.0822,21.0465,21.0554,189800.0
2010-02-17 15:40:00,23.55,23.57,23.5,23.54,265800.0,21.0554,21.0733,21.0107,21.0465,265800.0
2010-02-17 15:50:00,23.54,23.6,23.54,23.6,468400.0,21.0465,21.1001,21.0465,21.1001,468400.0
2010-02-18 09:30:00,23.61,23.7,23.6,23.61,207400.0,21.109,21.1895,21.1001,21.109,207400.0
2010-02-18 09:40:00,23.61,23.63,23.5,23.59,131000.0,21.109,21.1269,21.0107,21.0912,131000.0
2010-02-18 09:50:00,23.59,23.64,23.58,23.61,114600.0,21.0912,21.1359,21.0822,21.109,114600.0
2010-02-18 10:00:00,23.61,23.68,23.58,23.68,137000.0,21.109,21.1716,21.0822,21.1716,137000.0
2010-02-18 10:10:00,23.68,23.72,23.61,23.64,179600.0,21.1716,21.2074,21.109,21.1359,179600.0
2010-02-18 10:20:00,23.63,23.64,23.6,23.63,132000.0,21.1269,21.1359,21.1001,21.1269,132000.0
2010-02-18 10:30:00,23.62,23.65,23.57,23.61,147800.0,21.118,21.1448,21.0733,21.109,147800.0
2010-02-18 10:40:00,23.61,23.63,23.59,23.61,80400.0,21.109,21.1269,21.0912,21.109,80400.0
2010-02-18 10:50:00,23.61,23.65,23.6,23.64,64600.0,21.109,21.1448,21.1001,21.1359,64600.0
2010-02-18 11:00:00,23.64,23.65,23.61,23.61,72800.0,21.1359,21.1448,21.109,21.109,72800.0
2010-02-18 11:10:00,23.61,23.65,23.61,23.63,57400.0,21.109,21.1448,21.109,21.1269,57400.0
2010-02-18 11:20:00,23.63,23.65,23.61,23.61,89400.0,21.1269,21.1448,21.109,21.109,89400.0
2010-02-18 11:30:00,23.62,23.64,23.6,23.63,76400.0,21.118,21.1359,21.1001,21.1269,76400.0
2010-02-18 11:40:00,23.63,23.66,23.61,23.64,99000.0,21.1269,21.1538,21.109,21.1359,99000.0
2010-02-18 11:50:00,23.65,23.66,23.62,23.64,73600.0,21.1448,21.1538,21.118,21.1359,73600.0
2010-02-18 12:00:00,23.65,23.65,23.61,23.62,72400.0,21.1448,21.1448,21.109,21.118,72400.0
2010-02-18 12:10:00,23.63,23.64,23.61,23.63,70000.0,21.1269,21.1359,21.109,21.1269,70000.0
2010-02-18 12:20:00,23.63,23.64,23.61,23.62,58800.0,21.1269,21.1359,21.109,21.118,58800.0
2010-02-18 12:30:00,23.62,23.63,23.6,23.61,74400.0,21.118,21.1269,21.1001,21.109,74400.0
2010-02-18 12:40:00,23.6,23.61,23.59,23.61,56600.0,21.1001,21.109,21.0912,21.109,56600.0
2010-02-18 12:50:00,23.61,23.61,23.6,23.61,60800.0,21.109,21.109,21.1001,21.109,60800.0
2010-02-18 13:00:00,23.61,23.64,23.6,23.62,80200.0,21.109,21.1359,21.1001,21.118,80200.0
2010-02-18 13:10:00,23.62,23.64,23.61,23.64,50000.0,21.118,21.1359,21.109,21.1359,50000.0
2010-02-18 13:20:00,23.64,23.66,23.63,23.63,169800.0,21.1359,21.1538,21.1269,21.1269,169800.0
2010-02-18 13:30:00,23.64,23.66,23.63,23.64,72600.0,21.1359,21.1538,21.1269,21.1359,72600.0
2010-02-18 13:40:00,23.64,23.66,23.64,23.65,84400.0,21.1359,21.1538,21.1359,21.1448,84400.0
2010-02-18 13:50:00,23.65,23.66,23.63,23.63,124600.0,21.1448,21.1538,21.1269,21.1269,124600.0
2010-02-18 14:00:00,23.64,23.65,23.62,23.63,135600.0,21.1359,21.1448,21.118,21.1269,135600.0
2010-02-18 14:10:00,23.64,23.67,23.61,23.67,290800.0,21.1359,21.1627,21.109,21.1627,290800.0
2010-02-18 14:20:00,23.67,23.67,23.63,23.63,292800.0,21.1627,21.1627,21.1269,21.1269,292800.0
2010-02-18 14:30:00,23.63,23.67,23.63,23.66,307200.0,21.1269,21.1627,21.1269,21.1538,307200.0
2010-02-18 14:40:00,23.66,23.66,23.63,23.64,325000.0,21.1538,21.1538,21.1269,21.1359,325000.0
2010-02-18 14:50:00,23.64,23.66,23.64,23.65,234200.0,21.1359,21.1538,21.1359,21.1448,234200.0
2010-02-18 15:00:00,23.65,23.66,23.63,23.65,230200.0,21.1448,21.1538,21.1269,21.1448,230200.0
2010-02-18 15:10:00,23.65,23.67,23.64,23.65,170800.0,21.1448,21.1627,21.1359,21.1448,170800.0
2010-02-18 15:20:00,23.65,23.65,23.63,23.64,152400.0,21.1448,21.1448,21.1269,21.1359,152400.0
2010-02-18 15:30:00,23.64,23.66,23.61,23.66,243200.0,21.1359,21.1538,21.109,21.1538,243200.0
2010-02-18 15:40:00,23.66,23.67,23.64,23.65,347200.0,21.1538,21.1627,21.1359,21.1448,347200.0
2010-02-18 15:50:00,23.65,23.65,23.63,23.63,430800.0,21.1448,21.1448,21.1269,21.1269,430800.0
2010-02-19 09:30:00,23.72,23.72,23.54,23.66,655200.0,21.2074,21.2074,21.0465,21.1538,655200.0
2010-02-19 09:40:00,23.65,23.66,23.61,23.63,141200.0,21.1448,21.1538,21.109,21.1269,141200.0
2010-02-19 09:50:00,23.63,23.65,23.54,23.56,250400.0,21.1269,21.1448,21.0465,21.0643,250400.0
2010-02-19 10:00:00,23.56,23.63,23.52,23.61,316200.0,21.0643,21.1269,21.0286,21.109,316200.0
2010-02-19 10:10:00,23.61,23.63,23.55,23.62,271400.0,21.109,21.1269,21.0554,21.118,271400.0
2010-02-19 10:20:00,23.62,23.66,23.61,23.62,229200.0,21.118,21.1538,21.109,21.118,229200.0
2010-02-19 10:30:00,23.62,23.64,23.6,23.61,60000.0,21.118,21.1359,21.1001,21.109,60000.0
2010-02-19 10:40:00,23.61,23.66,23.61,23.61,139200.0,21.109,21.1538,21.109,21.109,139200.0
2010-02-19 10:50:00,23.61,23.65,23.61,23.62,55200.0,21.109,21.1448,21.109,21.118,55200.0
2010-02-19 11:00:00,23.62,23.65,23.61,23.64,70000.0,21.118,21.1448,21.109,21.1359,70000.0
2010-02-19 11:10:00,23.64,23.68,23.63,23.65,179600.0,21.1359,21.1716,21.1269,21.1448,179600.0
2010-02-19 11:20:00,23.65,23.68,23.64,23.68,135800.0,21.1448,21.1716,21.1359,21.1716,135800.0
2010-02-19 11:30:00,23.67,23.68,23.64,23.65,120000.0,21.1627,21.1716,21.1359,21.1448,120000.0
2010-02-19 11:40:00,23.65,23.66,23.63,23.63,69400.0,21.1448,21.1538,21.1269,21.1269,69400.0
2010-02-19 11:50:00,23.63,23.67,23.63,23.66,184400.0,21.1269,21.1627,21.1269,21.1538,184400.0
2010-02-19 12:00:00,23.66,23.67,23.64,23.66,285400.0,21.1538,21.1627,21.1359,21.1538,285400.0
2010-02-19 12:10:00,23.66,23.66,23.64,23.66,172800.0,21.1538,21.1538,21.1359,21.1538,172800.0
2010-02-19 12:20:00,23.65,23.67,23.64,23.66,245800.0,21.1448,21.1627,21.1359,21.1538,245800.0
2010-02-19 12:30:00,23.66,23.67,23.65,23.65,177600.0,21.1538,21.1627,21.1448,21.1448,177600.0
2010-02-19 12:40:00,23.65,23.74,23.65,23.72,223600.0,21.1448,21.2253,21.1448,21.2074,223600.0
2010-02-19 12:50:00,23.72,23.81,23.72,23.8,608600.0,21.2074,21.2879,21.2074,21.2789,608600.0
2010-02-19 13:00:00,23.8,23.85,23.79,23.84,144600.0,21.2789,21.3236,21.27,21.3147,144600.0
2010-02-19 13:10:00,23.84,23.88,23.84,23.86,130600.0,21.3147,21.3504,21.3147,21.3326,130600.0
2010-02-19 13:20:00,23.86,23.86,23.83,23.84,90800.0,21.3326,21.3326,21.3057,21.3147,90800.0
2010-02-19 13:30:00,23.83,23.86,23.83,23.84,79400.0,21.3057,21.3326,21.3057,21.3147,79400.0
2010-02-19 13:40:00,23.83,23.85,23.8,23.83,84800.0,21.3057,21.3236,21.2789,21.3057,84800.0
2010-02-19 13:50:00,23.83,23.84,23.8,23.81,62000.0,21.3057,21.3147,21.2789,21.2879,62000.0
2010-02-19 14:00:00,23.81,23.83,23.79,23.79,59000.0,21.2879,21.3057,21.27,21.27,59000.0
2010-02-19 14:10:00,23.79,23.85,23.79,23.83,59800.0,21.27,21.3236,21.27,21.3057,59800.0
2010-02-19 14:20:00,23.83,23.84,23.82,23.84,38400.0,21.3057,21.3147,21.2968,21.3147,38400.0
2010-02-19 14:30:00,23.84,23.86,23.84,23.85,39800.0,21.3147,21.3326,21.3147,21.3236,39800.0
2010-02-19 14:40:00,23.85,23.85,23.82,23.84,62400.0,21.3236,21.3236,21.2968,21.3147,62400.0
2010-02-19 14:50:00,23.84,23.86,23.8,23.81,99200.0,21.3147,21.3326,21.2789,21.2879,99200.0
2010-02-19 15:00:00,23.8,23.81,23.78,23.8,68400.0,21.2789,21.2879,21.261,21.2789,68400.0
2010-02-19 15:10:00,23.8,23.8,23.75,23.75,300800.0,21.2789,21.2789,21.2342,21.2342,300800.0
2010-02-19 15:20:00,23.75,23.76,23.75,23.75,194200.0,21.2342,21.2432,21.2342,21.2342,194200.0
2010-02-19 15:30:00,23.75,23.79,23.75,23.78,222800.0,21.2342,21.27,21.2342,21.261,222800.0
2010-02-19 15:40:00,23.78,23.83,23.78,23.82,314400.0,21.261,21.3057,21.261,21.2968,314400.0
2010-02-19 15:50:00,23.82,23.82,23.75,23.75,572400.0,21.2968,21.2968,21.2342,21.2342,572400.0
2010-02-22 09:30:00,23.89,23.89,23.57,23.61,1666800.0,21.3594,21.3594,21.0733,21.109,1666800.0
2010-02-22 09:40:00,23.61,23.65,23.52,23.61,178400.0,21.109,21.1448,21.0286,21.109,178400.0
2010-02-22 09:50:00,23.61,23.64,23.53,23.56,291200.0,21.109,21.1359,21.0375,21.0643,291200.0
2010-02-22 10:00:00,23.57,23.58,23.47,23.52,361600.0,21.0733,21.0822,20.9839,21.0286,361600.0
2010-02-22 10:10:00,23.51,23.59,23.51,23.57,170000.0,21.0196,21.0912,21.0196,21.0733,170000.0
2010-02-22 10:20:00,23.57,23.62,23.56,23.61,170400.0,21.0733,21.118,21.0643,21.109,170400.0
2010-02-22 10:30:00,23.61,23.68,23.61,23.67,173600.0,21.109,21.1716,21.109,21.1627,173600.0
2010-02-22 10:40:00,23.67,23.7,23.67,23.68,124600.0,21.1627,21.1895,21.1627,21.1716,124600.0
2010-02-22 10:50:00,23.68,23.69,23.64,23.65,223000.0,21.1716,21.1806,21.1359,21.1448,223000.0
2010-02-22 11:00:00,23.65,23.69,23.65,23.66,75600.0,21.1448,21.1806,21.1448,21.1538,75600.0
2010-02-22 11:10:00,23.66,23.67,23.62,23.67,64000.0,21.1538,21.1627,21.118,21.1627,64000.0
2010-02-22 11:20:00,23.67,23.68,23.63,23.65,96400.0,21.1627,21.1716,21.1269,21.1448,96400.0
2010-02-22 11:30:00,23.65,23.66,23.62,23.64,87400.0,21.1448,21.1538,21.118,21.1359,87400.0
2010-02-22 11:40:00,23.64,23.68,23.64,23.68,73600.0,21.1359,21.1716,21.1359,21.1716,73600.0
2010-02-22 11:50:00,23.68,23.68,23.66,23.67,62200.0,21.1716,21.1716,21.1538,21.1627,62200.0
2010-02-22 12:00:00,23.67,23.7,23.67,23.68,47200.0,21.1627,21.1895,21.1627,21.1716,47200.0
2010-02-22 12:10:00,23.68,23.72,23.68,23.71,104000.0,21.1716,21.2074,21.1716,21.1985,104000.0
2010-02-22 12:20:00,23.71,23.71,23.68,23.69,115200.0,21.1985,21.1985,21.1716,21.1806,115200.0
2010-02-22 12:30:00,23.68,23.73,23.68,23.71,97600.0,21.1716,21.2163,21.1716,21.1985,97600.0
2010-02-22 12:40:00,23.71,23.73,23.71,23.73,48800.0,21.1985,21.2163,21.1985,21.2163,48800.0
2010-02-22 12:50:00,23.73,23.73,23.71,23.73,39800.0,21.2163,21.2163,21.1985,21.2163,39800.0
2010-02-22 13:00:00,23.72,23.74,23.7,23.72,67600.0,21.2074,21.2253,21.1895,21.2074,67600.0
2010-02-22 13:10:00,23.71,23.73,23.71,23.73,80000.0,21.1985,21.2163,21.1985,21.2163,80000.0
2010-02-22 13:20:00,23.73,23.74,23.72,23.73,50200.0,21.2163,21.2253,21.2074,21.2163,50200.0
2010-02-22 13:30:00,23.73,23.75,23.71,23.74,84400.0,21.2163,21.2342,21.1985,21.2253,84400.0
2010-02-22 13:40:00,23.74,23.81,23.74,23.81,190600.0,21.2253,21.2879,21.2253,21.2879,190600.0
2010-02-22 13:50:00,23.8,23.8,23.74,23.75,86400.0,21.2789,21.2789,21.2253,21.2342,86400.0
2010-02-22 14:00:00,23.76,23.77,23.74,23.74,36800.0,21.2432,21.2521,21.2253,21.2253,36800.0
2010-02-22 14:10:00,23.74,23.77,23.73,23.75,99200.0,21.2253,21.2521,21.2163,21.2342,99200.0
2010-02-22 14:20:00,23.76,23.78,23.75,23.76,103200.0,21.2432,21.261,21.2342,21.2432,103200.0
2010-02-22 14:30:00,23.76,23.78,23.76,23.78,63200.0,21.2432,21.261,21.2432,21.261,63200.0
2010-02-22 14:40:00,23.78,23.8,23.76,23.78,99000.0,21.261,21.2789,21.2432,21.261,99000.0
2010-02-22 14:50:00,23.78,23.79,23.77,23.78,139600.0,21.261,21.27,21.2521,21.261,139600.0
2010-02-22 15:00:00,23.78,23.79,23.76,23.78,86000.0,21.261,21.27,21.2432,21.261,86000.0
2010-02-22 15:10:00,23.78,23.79,23.77,23.77,74800.0,21.261,21.27,21.2521,21.2521,74800.0
2010-02-22 15:20:00,23.77,23.78,23.75,23.77,81400.0,21.2521,21.261,21.2342,21.2521,81400.0
2010-02-22 15:30:00,23.78,23.78,23.75,23.75,80200.0,21.261,21.261,21.2342,21.2342,80200.0
2010-02-22 15:40:00,23.76,23.76,23.69,23.7,252000.0,21.2432,21.2432,21.1806,21.1895,252000.0
2010-02-22 15:50:00,23.69,23.7,23.66,23.67,460800.0,21.1806,21.1895,21.1538,21.1627,460800.0
2010-02-23 09:30:00,23.56,23.73,23.54,23.67,213800.0,21.0643,21.2163,21.0465,21.1627,213800.0
2010-02-23 09:40:00,23.68,23.74,23.63,23.7,160600.0,21.1716,21.2253,21.1269,21.1895,160600.0
2010-02-23 09:50:00,23.68,23.7,23.64,23.67,182200.0,21.1716,21.1895,21.1359,21.1627,182200.0
2010-02-23 10:00:00,23.67,23.68,23.5,23.57,225000.0,21.1627,21.1716,21.0107,21.0733,225000.0
2010-02-23 10:10:00,23.57,23.61,23.5,23.52,276200.0,21.0733,21.109,21.0107,21.0286,276200.0
2010-02-23 10:20:00,23.52,23.54,23.5,23.52,224000.0,21.0286,21.0465,21.0107,21.0286,224000.0
2010-02-23 10:30:00,23.52,23.54,23.49,23.51,113000.0,21.0286,21.0465,21.0018,21.0196,113000.0
2010-02-23 10:40:00,23.51,23.54,23.5,23.5,73000.0,21.0196,21.0465,21.0107,21.0107,73000.0
2010-02-23 10:50:00,23.5,23.52,23.49,23.5,159200.0,21.0107,21.0286,21.0018,21.0107,159200.0
2010-02-23 11:00:00,23.5,23.52,23.49,23.52,255800.0,21.0107,21.0286,21.0018,21.0286,255800.0
2010-02-23 11:10:00,23.51,23.52,23.5,23.5,94400.0,21.0196,21.0286,21.0107,21.0107,94400.0
2010-02-23 11:20:00,23.5,23.54,23.5,23.53,150200.0,21.0107,21.0465,21.0107,21.0375,150200.0
2010-02-23 11:30:00,23.53,23.56,23.52,23.53,67800.0,21.0375,21.0643,21.0286,21.0375,67800.0
2010-02-23 11:40:00,23.54,23.55,23.5,23.55,74000.0,21.0465,21.0554,21.0107,21.0554,74000.0
2010-02-23 11:50:00,23.55,23.57,23.53,23.56,150600.0,21.0554,21.0733,21.0375,21.0643,150600.0
2010-02-23 12:00:00,23.57,23.58,23.54,23.54,122600.0,21.0733,21.0822,21.0465,21.0465,122600.0
2010-02-23 12:10:00,23.54,23.56,23.54,23.54,128600.0,21.0465,21.0643,21.0465,21.0465,128600.0
2010-02-23 12:20:00,23.54,23.55,23.5,23.51,136200.0,21.0465,21.0554,21.0107,21.0196,136200.0
2010-02-23 12:30:00,23.5,23.55,23.5,23.55,145000.0,21.0107,21.0554,21.0107,21.0554,145000.0
2010-02-23 12:40:00,23.54,23.55,23.5,23.52,140600.0,21.0465,21.0554,21.0107,21.0286,140600.0
2010-02-23 12:50:00,23.53,23.54,23.5,23.54,97400.0,21.0375,21.0465,21.0107,21.0465,97400.0
2010-02-23 13:00:00,23.53,23.54,23.5,23.5,153400.0,21.0375,21.0465,21.0107,21.0107,153400.0
2010-02-23 13:10:00,23.5,23.51,23.49,23.5,181200.0,21.0107,21.0196,21.0018,21.0107,181200.0
2010-02-23 13:20:00,23.5,23.54,23.5,23.53,98200.0,21.0107,21.0465,21.0107,21.0375,98200.0
2010-02-23 13:30:00,23.53,23.54,23.48,23.5,307200.0,21.0375,21.0465,20.9928,21.0107,307200.0
2010-02-23 13:40:00,23.5,23.55,23.48,23.54,191000.0,21.0107,21.0554,20.9928,21.0465,191000.0
2010-02-23 13:50:00,23.54,23.55,23.53,23.55,96000.0,21.0465,21.0554,21.0375,21.0554,96000.0
2010-02-23 14:00:00,23.55,23.57,23.52,23.57,299000.0,21.0554,21.0733,21.0286,21.0733,299000.0
2010-02-23 14:10:00,23.57,23.63,23.56,23.61,147600.0,21.0733,21.1269,21.0643,21.109,147600.0
2010-02-23 14:20:00,23.61,23.63,23.6,23.61,113200.0,21.109,21.1269,21.1001,21.109,113200.0
2010-02-23 14:30:00,23.61,23.65,23.59,23.63,106800.0,21.109,21.1448,21.0912,21.1269,106800.0
2010-02-23 14:40:00,23.63,23.65,23.61,23.63,111200.0,21.1269,21.1448,21.109,21.1269,111200.0
2010-02-23 14:50:00,23.63,23.68,23.63,23.65,126600.0,21.1269,21.1716,21.1269,21.1448,126600.0
2010-02-23 15:00:00,23.65,23.66,23.6,23.61,226400.0,21.1448,21.1538,21.1001,21.109,226400.0
2010-02-23 15:10:00,23.61,23.69,23.61,23.67,170400.0,21.109,21.1806,21.109,21.1627,170400.0
2010-02-23 15:20:00,23.67,23.69,23.65,23.69,92400.0,21.1627,21.1806,21.1448,21.1806,92400.0
2010-02-23 15:30:00,23.7,23.71,23.68,23.7,302200.0,21.1895,21.1985,21.1716,21.1895,302200.0
2010-02-23 15:40:00,23.7,23.7,23.66,23.68,203200.0,21.1895,21.1895,21.1538,21.1716,203200.0
2010-02-23 15:50:00,23.67,23.67,23.61,23.61,436200.0,21.1627,21.1627,21.109,21.109,436200.0
2010-02-24 09:30:00,23.75,23.85,23.71,23.8,244800.0,21.2342,21.3236,21.1985,21.2789,244800.0
2010-02-24 09:40:00,23.81,23.98,23.81,23.98,327200.0,21.2879,21.4399,21.2879,21.4399,327200.0
2010-02-24 09:50:00,23.98,24.0,23.97,23.99,430400.0,21.4399,21.4577,21.4309,21.4488,430400.0
2010-02-24 10:00:00,23.99,24.04,23.91,23.93,811200.0,21.4488,21.4935,21.3773,21.3952,811200.0
2010-02-24 10:10:00,23.93,23.97,23.87,23.92,299000.0,21.3952,21.4309,21.3415,21.3862,299000.0
2010-02-24 10:20:00,23.9,23.99,23.84,23.92,174000.0,21.3683,21.4488,21.3147,21.3862,174000.0
2010-02-24 10:30:00,23.92,24.05,23.9,24.05,231000.0,21.3862,21.5024,21.3683,21.5024,231000.0
2010-02-24 10:40:00,24.05,24.14,24.02,24.11,244400.0,21.5024,21.5829,21.4756,21.5561,244400.0
2010-02-24 10:50:00,24.11,24.14,24.06,24.08,261400.0,21.5561,21.5829,21.5114,21.5293,261400.0
2010-02-24 11:00:00,24.08,24.09,24.04,24.05,179400.0,21.5293,21.5382,21.4935,21.5024,179400.0
2010-02-24 11:10:00,24.05,24.09,24.0,24.02,96000.0,21.5024,21.5382,21.4577,21.4756,96000.0
2010-02-24 11:20:00,24.03,24.05,23.96,24.0,157000.0,21.4846,21.5024,21.422,21.4577,157000.0
2010-02-24 11:30:00,23.99,24.01,23.96,23.99,156200.0,21.4488,21.4667,21.422,21.4488,156200.0
2010-02-24 11:40:00,23.99,24.02,23.97,24.01,56400.0,21.4488,21.4756,21.4309,21.4667,56400.0
2010-02-24 11:50:00,24.0,24.03,24.0,24.01,44200.0,21.4577,21.4846,21.4577,21.4667,44200.0
2010-02-24 12:00:00,24.0,24.03,23.98,24.0,112800.0,21.4577,21.4846,21.4399,21.4577,112800.0
2010-02-24 12:10:00,23.99,24.05,23.99,24.04,92000.0,21.4488,21.5024,21.4488,21.4935,92000.0
2010-02-24 12:20:00,24.04,24.07,24.0,24.02,91200.0,21.4935,21.5203,21.4577,21.4756,91200.0
2010-02-24 12:30:00,24.02,24.09,24.0,24.08,167200.0,21.4756,21.5382,21.4577,21.5293,167200.0
2010-02-24 12:40:00,24.08,24.13,24.07,24.11,150600.0,21.5293,21.574,21.5203,21.5561,150600.0
2010-02-24 12:50:00,24.11,24.11,24.03,24.03,121400.0,21.5561,21.5561,21.4846,21.4846,121400.0
2010-02-24 13:00:00,24.03,24.05,24.01,24.02,115400.0,21.4846,21.5024,21.4667,21.4756,115400.0
2010-02-24 13:10:00,24.01,24.09,24.01,24.06,129400.0,21.4667,21.5382,21.4667,21.5114,129400.0
2010-02-24 13:20:00,24.06,24.09,24.05,24.07,115600.0,21.5114,21.5382,21.5024,21.5203,115600.0
2010-02-24 13:30:00,24.07,24.1,24.07,24.1,109800.0,21.5203,21.5471,21.5203,21.5471,109800.0
2010-02-24 13:40:00,24.09,24.09,24.05,24.06,122600.0,21.5382,21.5382,21.5024,21.5114,122600.0
2010-02-24 13:50:00,24.06,24.1,24.06,24.08,76400.0,21.5114,21.5471,21.5114,21.5293,76400.0
2010-02-24 14:00:00,24.08,24.09,24.07,24.08,129400.0,21.5293,21.5382,21.5203,21.5293,129400.0
2010-02-24 14:10:00,24.08,24.09,24.08,24.08,120600.0,21.5293,21.5382,21.5293,21.5293,120600.0
2010-02-24 14:20:00,24.08,24.09,24.08,24.08,104400.0,21.5293,21.5382,21.5293,21.5293,104400.0
2010-02-24 14:30:00,24.08,24.09,24.04,24.04,309000.0,21.5293,21.5382,21.4935,21.4935,309000.0
2010-02-24 14:40:00,24.04,24.07,24.03,24.06,153800.0,21.4935,21.5203,21.4846,21.5114,153800.0
2010-02-24 14:50:00,24.06,24.06,24.02,24.02,144400.0,21.5114,21.5114,21.4756,21.4756,144400.0
2010-02-24 15:00:00,24.02,24.08,24.0,24.06,289600.0,21.4756,21.5293,21.4577,21.5114,289600.0
2010-02-24 15:10:00,24.06,24.08,24.05,24.05,178200.0,21.5114,21.5293,21.5024,21.5024,178200.0
2010-02-24 15:20:00,24.05,24.08,24.05,24.06,162200.0,21.5024,21.5293,21.5024,21.5114,162200.0
2010-02-24 15:30:00,24.06,24.09,24.06,24.08,213800.0,21.5114,21.5382,21.5114,21.5293,213800.0
2010-02-24 15:40:00,24.08,24.1,24.07,24.08,285600.0,21.5293,21.5471,21.5203,21.5293,285600.0
2010-02-24 15:50:00,24.08,24.11,24.06,24.09,733000.0,21.5293,21.5561,21.5114,21.5382,733000.0
2010-02-25 09:30:00,23.69,23.77,23.58,23.68,448400.0,21.1806,21.2521,21.0822,21.1716,448400.0
2010-02-25 09:40:00,23.68,23.68,23.5,23.57,392000.0,21.1716,21.1716,21.0107,21.0733,392000.0
2010-02-25 09:50:00,23.57,23.64,23.56,23.61,217800.0,21.0733,21.1359,21.0643,21.109,217800.0
2010-02-25 10:00:00,23.61,23.63,23.56,23.59,206200.0,21.109,21.1269,21.0643,21.0912,206200.0
2010-02-25 10:10:00,23.59,23.61,23.56,23.57,133200.0,21.0912,21.109,21.0643,21.0733,133200.0
2010-02-25 10:20:00,23.58,23.64,23.55,23.63,259400.0,21.0822,21.1359,21.0554,21.1269,259400.0
2010-02-25 10:30:00,23.63,23.68,23.61,23.64,262200.0,21.1269,21.1716,21.109,21.1359,262200.0
2010-02-25 10:40:00,23.65,23.65,23.57,23.61,114400.0,21.1448,21.1448,21.0733,21.109,114400.0
2010-02-25 10:50:00,23.6,23.65,23.6,23.61,103800.0,21.1001,21.1448,21.1001,21.109,103800.0
2010-02-25 11:00:00,23.6,23.66,23.6,23.65,134400.0,21.1001,21.1538,21.1001,21.1448,134400.0
2010-02-25 11:10:00,23.65,23.7,23.64,23.69,373600.0,21.1448,21.1895,21.1359,21.1806,373600.0
2010-02-25 11:20:00,23.69,23.73,23.67,23.71,189600.0,21.1806,21.2163,21.1627,21.1985,189600.0
2010-02-25 11:30:00,23.71,23.77,23.7,23.75,206200.0,21.1985,21.2521,21.1895,21.2342,206200.0
2010-02-25 11:40:00,23.75,23.8,23.75,23.76,146400.0,21.2342,21.2789,21.2342,21.2432,146400.0
2010-02-25 11:50:00,23.76,23.8,23.76,23.78,169800.0,21.2432,21.2789,21.2432,21.261,169800.0
2010-02-25 12:00:00,23.77,23.81,23.75,23.81,157400.0,21.2521,21.2879,21.2342,21.2879,157400.0
2010-02-25 12:10:00,23.81,23.84,23.8,23.82,151600.0,21.2879,21.3147,21.2789,21.2968,151600.0
2010-02-25 12:20:00,23.82,23.82,23.8,23.81,96200.0,21.2968,21.2968,21.2789,21.2879,96200.0
2010-02-25 12:30:00,23.81,23.83,23.79,23.83,79400.0,21.2879,21.3057,21.27,21.3057,79400.0
2010-02-25 12:40:00,23.82,23.86,23.81,23.82,206600.0,21.2968,21.3326,21.2879,21.2968,206600.0
2010-02-25 12:50:00,23.82,23.88,23.81,23.87,200800.0,21.2968,21.3504,21.2879,21.3415,200800.0
2010-02-25 13:00:00,23.87,23.88,23.84,23.84,121600.0,21.3415,21.3504,21.3147,21.3147,121600.0
2010-02-25 13:10:00,23.85,23.85,23.83,23.84,114000.0,21.3236,21.3236,21.3057,21.3147,114000.0
2010-02-25 13:20:00,23.85,23.88,23.85,23.86,88600.0,21.3236,21.3504,21.3236,21.3326,88600.0
2010-02-25 13:30:00,23.86,23.87,23.84,23.85,71000.0,21.3326,21.3415,21.3147,21.3236,71000.0
2010-02-25 13:40:00,23.86,23.93,23.86,23.93,146000.0,21.3326,21.3952,21.3326,21.3952,146000.0
2010-02-25 13:50:00,23.93,24.04,23.93,24.04,259600.0,21.3952,21.4935,21.3952,21.4935,259600.0
2010-02-25 14:00:00,24.05,24.09,23.98,23.98,356200.0,21.5024,21.5382,21.4399,21.4399,356200.0
2010-02-25 14:10:00,23.98,24.0,23.95,23.98,91600.0,21.4399,21.4577,21.413,21.4399,91600.0
2010-02-25 14:20:00,23.98,24.03,23.98,23.98,238600.0,21.4399,21.4846,21.4399,21.4399,238600.0
2010-02-25 14:30:00,23.98,24.02,23.98,23.98,99600.0,21.4399,21.4756,21.4399,21.4399,99600.0
2010-02-25 14:40:00,23.98,24.04,23.97,24.0,144600.0,21.4399,21.4935,21.4309,21.4577,144600.0
2010-02-25 14:50:00,24.0,24.04,23.98,24.04,126000.0,21.4577,21.4935,21.4399,21.4935,126000.0
2010-02-25 15:00:00,24.03,24.09,24.02,24.07,283600.0,21.4846,21.5382,21.4756,21.5203,283600.0
2010-02-25 15:10:00,24.07,24.09,24.04,24.04,199800.0,21.5203,21.5382,21.4935,21.4935,199800.0
2010-02-25 15:20:00,24.04,24.07,24.02,24.07,233000.0,21.4935,21.5203,21.4756,21.5203,233000.0
2010-02-25 15:30:00,24.07,24.09,24.05,24.07,309400.0,21.5203,21.5382,21.5024,21.5203,309400.0
2010-02-25 15:40:00,24.07,24.09,24.06,24.06,399200.0,21.5203,21.5382,21.5114,21.5114,399200.0
2010-02-25 15:50:00,24.06,24.09,24.05,24.08,357400.0,21.5114,21.5382,21.5024,21.5293,357400.0
2010-02-26 09:30:00,23.99,24.07,23.89,23.9,156200.0,21.4488,21.5203,21.3594,21.3683,156200.0
2010-02-26 09:40:00,23.89,24.05,23.87,24.02,156800.0,21.3594,21.5024,21.3415,21.4756,156800.0
2010-02-26 09:50:00,24.02,24.02,23.93,23.93,161600.0,21.4756,21.4756,21.3952,21.3952,161600.0
2010-02-26 10:00:00,23.93,24.0,23.9,24.0,142200.0,21.3952,21.4577,21.3683,21.4577,142200.0
2010-02-26 10:10:00,24.0,24.09,23.99,24.09,117400.0,21.4577,21.5382,21.4488,21.5382,117400.0
2010-02-26 10:20:00,24.08,24.09,24.0,24.03,116800.0,21.5293,21.5382,21.4577,21.4846,116800.0
2010-02-26 10:30:00,24.03,24.09,24.01,24.08,124000.0,21.4846,21.5382,21.4667,21.5293,124000.0
2010-02-26 10:40:00,24.07,24.09,24.07,24.09,133000.0,21.5203,21.5382,21.5203,21.5382,133000.0
2010-02-26 10:50:00,24.09,24.09,24.05,24.07,174200.0,21.5382,21.5382,21.5024,21.5203,174200.0
2010-02-26 11:00:00,24.07,24.09,24.06,24.08,279600.0,21.5203,21.5382,21.5114,21.5293,279600.0
2010-02-26 11:10:00,24.08,24.09,24.07,24.08,110600.0,21.5293,21.5382,21.5203,21.5293,110600.0
2010-02-26 11:20:00,24.08,24.09,24.08,24.09,174600.0,21.5293,21.5382,21.5293,21.5382,174600.0
2010-02-26 11:30:00,24.08,24.09,24.08,24.08,134400.0,21.5293,21.5382,21.5293,21.5293,134400.0
2010-02-26 11:40:00,24.08,24.08,24.0,24.04,538200.0,21.5293,21.5293,21.4577,21.4935,538200.0
2010-02-26 11:50:00,24.04,24.07,24.03,24.04,125600.0,21.4935,21.5203,21.4846,21.4935,125600.0
2010-02-26 12:00:00,24.04,24.09,24.04,24.07,298600.0,21.4935,21.5382,21.4935,21.5203,298600.0
2010-02-26 12:10:00,24.07,24.09,24.07,24.08,254000.0,21.5203,21.5382,21.5203,21.5293,254000.0
2010-02-26 12:20:00,24.08,24.08,24.07,24.07,51600.0,21.5293,21.5293,21.5203,21.5203,51600.0
2010-02-26 12:30:00,24.07,24.09,24.05,24.08,58400.0,21.5203,21.5382,21.5024,21.5293,58400.0
2010-02-26 12:40:00,24.08,24.09,24.05,24.05,128200.0,21.5293,21.5382,21.5024,21.5024,128200.0
2010-02-26 12:50:00,24.05,24.05,24.02,24.05,93600.0,21.5024,21.5024,21.4756,21.5024,93600.0
2010-02-26 13:00:00,24.05,24.07,24.03,24.03,40800.0,21.5024,21.5203,21.4846,21.4846,40800.0
2010-02-26 13:10:00,24.03,24.04,24.0,24.0,47400.0,21.4846,21.4935,21.4577,21.4577,47400.0
2010-02-26 13:20:00,24.0,24.04,24.0,24.04,65400.0,21.4577,21.4935,21.4577,21.4935,65400.0
2010-02-26 13:30:00,24.04,24.07,24.02,24.05,111800.0,21.4935,21.5203,21.4756,21.5024,111800.0
2010-02-26 13:40:00,24.06,24.07,24.05,24.05,58800.0,21.5114,21.5203,21.5024,21.5024,58800.0
2010-02-26 13:50:00,24.05,24.07,24.05,24.07,108000.0,21.5024,21.5203,21.5024,21.5203,108000.0
2010-02-26 14:00:00,24.06,24.07,24.05,24.06,80800.0,21.5114,21.5203,21.5024,21.5114,80800.0
2010-02-26 14:10:00,24.06,24.08,24.06,24.07,116200.0,21.5114,21.5293,21.5114,21.5203,116200.0
2010-02-26 14:20:00,24.07,24.08,24.05,24.08,399400.0,21.5203,21.5293,21.5024,21.5293,399400.0
2010-02-26 14:30:00,24.08,24.08,24.06,24.07,58800.0,21.5293,21.5293,21.5114,21.5203,58800.0
2010-02-26 14:40:00,24.07,24.08,24.06,24.08,55200.0,21.5203,21.5293,21.5114,21.5293,55200.0
2010-02-26 14:50:00,24.08,24.09,24.07,24.09,236200.0,21.5293,21.5382,21.5203,21.5382,236200.0
2010-02-26 15:00:00,24.09,24.09,24.07,24.09,241800.0,21.5382,21.5382,21.5203,21.5382,241800.0
2010-02-26 15:10:00,24.09,24.09,24.08,24.09,261200.0,21.5382,21.5382,21.5293,21.5382,261200.0
2010-02-26 15:20:00,24.08,24.09,24.08,24.09,282800.0,21.5293,21.5382,21.5293,21.5382,282800.0
2010-02-26 15:30:00,24.09,24.11,24.07,24.09,367600.0,21.5382,21.5561,21.5203,21.5382,367600.0
2010-02-26 15:40:00,24.09,24.09,24.07,24.09,374000.0,21.5382,21.5382,21.5203,21.5382,374000.0
2010-02-26 15:50:00,24.09,24.09,24.06,24.06,753000.0,21.5382,21.5382,21.5114,21.5114,753000.0
2010-03-01 09:30:00,24.24,24.25,24.08,24.22,403200.0,21.6723,21.6813,21.5293,21.6544,403200.0
2010-03-01 09:40:00,24.23,24.36,24.22,24.35,292600.0,21.6634,21.7796,21.6544,21.7707,292600.0
2010-03-01 09:50:00,24.36,24.45,24.34,24.39,458800.0,21.7796,21.8601,21.7617,21.8064,458800.0
2010-03-01 10:00:00,24.39,24.5,24.32,24.49,906000.0,21.8064,21.9048,21.7438,21.8958,906000.0
2010-03-01 10:10:00,24.48,24.52,24.43,24.51,718600.0,21.8869,21.9227,21.8422,21.9137,718600.0
2010-03-01 10:20:00,24.51,24.6,24.5,24.6,400800.0,21.9137,21.9942,21.9048,21.9942,400800.0
2010-03-01 10:30:00,24.6,24.65,24.56,24.64,410800.0,21.9942,22.0389,21.9584,22.0299,410800.0
2010-03-01 10:40:00,24.64,24.72,24.63,24.72,288000.0,22.0299,22.1015,22.021,22.1015,288000.0
2010-03-01 10:50:00,24.71,24.82,24.71,24.81,601600.0,22.0925,22.1909,22.0925,22.1819,601600.0
2010-03-01 11:00:00,24.81,24.85,24.8,24.84,445400.0,22.1819,22.2177,22.173,22.2088,445400.0
2010-03-01 11:10:00,24.84,24.91,24.83,24.88,469000.0,22.2088,22.2713,22.1998,22.2445,469000.0
2010-03-01 11:20:00,24.88,24.93,24.88,24.92,258600.0,22.2445,22.2892,22.2445,22.2803,258600.0
2010-03-01 11:30:00,24.92,24.94,24.9,24.94,202400.0,22.2803,22.2982,22.2624,22.2982,202400.0
2010-03-01 11:40:00,24.93,24.99,24.93,24.99,412000.0,22.2892,22.3429,22.2892,22.3429,412000.0
2010-03-01 11:50:00,24.99,25.0,24.97,24.98,229800.0,22.3429,22.3518,22.325,22.3339,229800.0
2010-03-01 12:00:00,24.99,25.0,24.96,25.0,352200.0,22.3429,22.3518,22.316,22.3518,352200.0
2010-03-01 12:10:00,25.0,25.0,24.98,24.99,145200.0,22.3518,22.3518,22.3339,22.3429,145200.0
2010-03-01 12:20:00,24.99,25.0,24.99,24.99,123800.0,22.3429,22.3518,22.3429,22.3429,123800.0
2010-03-01 12:30:00,24.99,24.99,24.89,24.89,378600.0,22.3429,22.3429,22.2535,22.2535,378600.0
2010-03-01 12:40:00,24.89,24.94,24.89,24.93,161800.0,22.2535,22.2982,22.2535,22.2892,161800.0
2010-03-01 12:50:00,24.92,24.93,24.9,24.91,232000.0,22.2803,22.2892,22.2624,22.2713,232000.0
2010-03-01 13:00:00,24.91,24.93,24.88,24.93,207800.0,22.2713,22.2892,22.2445,22.2892,207800.0
2010-03-01 13:10:00,24.93,24.98,24.93,24.95,191200.0,22.2892,22.3339,22.2892,22.3071,191200.0
2010-03-01 13:20:00,24.95,24.98,24.95,24.97,167800.0,22.3071,22.3339,22.3071,22.325,167800.0
2010-03-01 13:30:00,24.97,24.98,24.94,24.95,176000.0,22.325,22.3339,22.2982,22.3071,176000.0
2010-03-01 13:40:00,24.95,24.97,24.94,24.97,208800.0,22.3071,22.325,22.2982,22.325,208800.0
2010-03-01 13:50:00,24.97,25.04,24.96,25.04,517400.0,22.325,22.3876,22.316,22.3876,517400.0
2010-03-01 14:00:00,25.04,25.09,25.03,25.07,329200.0,22.3876,22.4323,22.3786,22.4144,329200.0
2010-03-01 14:10:00,25.07,25.14,25.07,25.1,363200.0,22.4144,22.477,22.4144,22.4412,363200.0
2010-03-01 14:20:00,25.11,25.12,25.08,25.11,241000.0,22.4502,22.4591,22.4233,22.4502,241000.0
2010-03-01 14:30:00,25.11,25.11,25.1,25.11,143600.0,22.4502,22.4502,22.4412,22.4502,143600.0
2010-03-01 14:40:00,25.11,25.13,25.1,25.11,255200.0,22.4502,22.468,22.4412,22.4502,255200.0
2010-03-01 14:50:00,25.1,25.13,25.1,25.11,253000.0,22.4412,22.468,22.4412,22.4502,253000.0
2010-03-01 15:00:00,25.11,25.12,25.08,25.08,308200.0,22.4502,22.4591,22.4233,22.4233,308200.0
2010-03-01 15:10:00,25.08,25.14,25.08,25.13,253200.0,22.4233,22.477,22.4233,22.468,253200.0
2010-03-01 15:20:00,25.13,25.16,25.11,25.15,328600.0,22.468,22.4949,22.4502,22.4859,328600.0
2010-03-01 15:30:00,25.15,25.2,25.15,25.2,436400.0,22.4859,22.5306,22.4859,22.5306,436400.0
2010-03-01 15:40:00,25.2,25.22,25.18,25.2,548000.0,22.5306,22.5485,22.5127,22.5306,548000.0
2010-03-01 15:50:00,25.19,25.25,25.18,25.25,1114800.0,22.5217,22.5753,22.5127,22.5753,1114800.0
2010-03-02 09:30:00,25.28,25.48,25.28,25.48,558000.0,22.6021,22.781,22.6021,22.781,558000.0
2010-03-02 09:40:00,25.48,25.5,25.38,25.39,567400.0,22.781,22.7988,22.6916,22.7005,567400.0
2010-03-02 09:50:00,25.4,25.45,25.36,25.38,388400.0,22.7094,22.7541,22.6737,22.6916,388400.0
2010-03-02 10:00:00,25.38,25.44,25.38,25.41,363400.0,22.6916,22.7452,22.6916,22.7184,363400.0
2010-03-02 10:10:00,25.41,25.54,25.41,25.53,625800.0,22.7184,22.8346,22.7184,22.8257,625800.0
2010-03-02 10:20:00,25.52,25.56,25.48,25.5,420400.0,22.8167,22.8525,22.781,22.7988,420400.0
2010-03-02 10:30:00,25.5,25.57,25.5,25.53,355000.0,22.7988,22.8614,22.7988,22.8257,355000.0
2010-03-02 10:40:00,25.53,25.55,25.5,25.53,540800.0,22.8257,22.8435,22.7988,22.8257,540800.0
2010-03-02 10:50:00,25.53,25.56,25.44,25.45,371200.0,22.8257,22.8525,22.7452,22.7541,371200.0
2010-03-02 11:00:00,25.46,25.52,25.45,25.5,265200.0,22.7631,22.8167,22.7541,22.7988,265200.0
2010-03-02 11:10:00,25.5,25.53,25.49,25.5,211000.0,22.7988,22.8257,22.7899,22.7988,211000.0
2010-03-02 11:20:00,25.5,25.5,25.46,25.47,218800.0,22.7988,22.7988,22.7631,22.772,218800.0
2010-03-02 11:30:00,25.47,25.56,25.46,25.56,275400.0,22.772,22.8525,22.7631,22.8525,275400.0
2010-03-02 11:40:00,25.54,25.58,25.54,25.57,216800.0,22.8346,22.8704,22.8346,22.8614,216800.0
2010-03-02 11:50:00,25.57,25.6,25.53,25.56,228400.0,22.8614,22.8883,22.8257,22.8525,228400.0
2010-03-02 12:00:00,25.55,25.57,25.5,25.52,164400.0,22.8435,22.8614,22.7988,22.8167,164400.0
2010-03-02 12:10:00,25.52,25.55,25.51,25.54,162800.0,22.8167,22.8435,22.8078,22.8346,162800.0
2010-03-02 12:20:00,25.53,25.57,25.53,25.57,129400.0,22.8257,22.8614,22.8257,22.8614,129400.0
2010-03-02 12:30:00,25.57,25.57,25.54,25.55,207800.0,22.8614,22.8614,22.8346,22.8435,207800.0
2010-03-02 12:40:00,25.56,25.57,25.53,25.56,181600.0,22.8525,22.8614,22.8257,22.8525,181600.0
2010-03-02 12:50:00,25.56,25.57,25.49,25.5,180600.0,22.8525,22.8614,22.7899,22.7988,180600.0
2010-03-02 13:00:00,25.5,25.52,25.49,25.5,141400.0,22.7988,22.8167,22.7899,22.7988,141400.0
2010-03-02 13:10:00,25.5,25.52,25.49,25.51,106400.0,22.7988,22.8167,22.7899,22.8078,106400.0
2010-03-02 13:20:00,25.51,25.54,25.5,25.53,115200.0,22.8078,22.8346,22.7988,22.8257,115200.0
2010-03-02 13:30:00,25.54,25.55,25.53,25.54,152200.0,22.8346,22.8435,22.8257,22.8346,152200.0
2010-03-02 13:40:00,25.55,25.57,25.55,25.57,181800.0,22.8435,22.8614,22.8435,22.8614,181800.0
2010-03-02 13:50:00,25.57,25.63,25.56,25.62,208200.0,22.8614,22.9151,22.8525,22.9061,208200.0
2010-03-02 14:00:00,25.63,25.66,25.59,25.6,249200.0,22.9151,22.9419,22.8793,22.8883,249200.0
2010-03-02 14:10:00,25.6,25.61,25.56,25.58,333400.0,22.8883,22.8972,22.8525,22.8704,333400.0
2010-03-02 14:20:00,25.57,25.57,25.5,25.51,267200.0,22.8614,22.8614,22.7988,22.8078,267200.0
2010-03-02 14:30:00,25.51,25.53,25.49,25.53,184400.0,22.8078,22.8257,22.7899,22.8257,184400.0
2010-03-02 14:40:00,25.54,25.54,25.5,25.52,138000.0,22.8346,22.8346,22.7988,22.8167,138000.0
2010-03-02 14:50:00,25.52,25.52,25.47,25.48,238200.0,22.8167,22.8167,22.772,22.781,238200.0
2010-03-02 15:00:00,25.48,25.51,25.48,25.5,257000.0,22.781,22.8078,22.781,22.7988,257000.0
2010-03-02 15:10:00,25.5,25.53,25.48,25.49,266000.0,22.7988,22.8257,22.781,22.7899,266000.0
2010-03-02 15:20:00,25.49,25.5,25.46,25.46,214200.0,22.7899,22.7988,22.7631,22.7631,214200.0
2010-03-02 15:30:00,25.46,25.51,25.46,25.49,298800.0,22.7631,22.8078,22.7631,22.7899,298800.0
2010-03-02 15:40:00,25.49,25.53,25.47,25.52,293200.0,22.7899,22.8257,22.772,22.8167,293200.0
2010-03-02 15:50:00,25.52,25.53,25.49,25.5,503000.0,22.8167,22.8257,22.7899,22.7988,503000.0
2010-03-03 09:30:00,25.55,25.59,25.38,25.39,276400.0,22.8435,22.8793,22.6916,22.7005,276400.0
2010-03-03 09:40:00,25.39,25.41,25.31,25.37,273600.0,22.7005,22.7184,22.629,22.6826,273600.0
2010-03-03 09:50:00,25.37,25.42,25.33,25.34,167000.0,22.6826,22.7273,22.6469,22.6558,167000.0
2010-03-03 10:00:00,25.35,25.41,25.28,25.29,318400.0,22.6647,22.7184,22.6021,22.6111,318400.0
2010-03-03 10:10:00,25.28,25.42,25.26,25.42,240000.0,22.6021,22.7273,22.5843,22.7273,240000.0
2010-03-03 10:20:00,25.41,25.43,25.29,25.29,200200.0,22.7184,22.7363,22.6111,22.6111,200200.0
2010-03-03 10:30:00,25.29,25.31,25.27,25.28,180400.0,22.6111,22.629,22.5932,22.6021,180400.0
2010-03-03 10:40:00,25.28,25.29,25.19,25.24,328600.0,22.6021,22.6111,22.5217,22.5664,328600.0
2010-03-03 10:50:00,25.24,25.3,25.23,25.24,213200.0,22.5664,22.62,22.5574,22.5664,213200.0
2010-03-03 11:00:00,25.24,25.29,25.2,25.2,295600.0,22.5664,22.6111,22.5306,22.5306,295600.0
2010-03-03 11:10:00,25.2,25.22,25.18,25.21,186800.0,22.5306,22.5485,22.5127,22.5396,186800.0
2010-03-03 11:20:00,25.21,25.22,25.19,25.22,162600.0,22.5396,22.5485,22.5217,22.5485,162600.0
2010-03-03 11:30:00,25.22,25.23,25.15,25.17,212800.0,22.5485,22.5574,22.4859,22.5038,212800.0
2010-03-03 11:40:00,25.17,25.18,25.15,25.17,171400.0,22.5038,22.5127,22.4859,22.5038,171400.0
2010-03-03 11:50:00,25.17,25.18,25.14,25.16,101000.0,22.5038,22.5127,22.477,22.4949,101000.0
2010-03-03 12:00:00,25.16,25.18,25.15,25.16,128600.0,22.4949,22.5127,22.4859,22.4949,128600.0
2010-03-03 12:10:00,25.16,25.17,25.13,25.14,190000.0,22.4949,22.5038,22.468,22.477,190000.0
2010-03-03 12:20:00,25.14,25.15,25.12,25.13,161800.0,22.477,22.4859,22.4591,22.468,161800.0
2010-03-03 12:30:00,25.13,25.14,25.1,25.1,280000.0,22.468,22.477,22.4412,22.4412,280000.0
2010-03-03 12:40:00,25.11,25.13,25.11,25.11,108600.0,22.4502,22.468,22.4502,22.4502,108600.0
2010-03-03 12:50:00,25.11,25.12,25.07,25.09,190000.0,22.4502,22.4591,22.4144,22.4323,190000.0
2010-03-03 13:00:00,25.09,25.11,25.08,25.08,102800.0,22.4323,22.4502,22.4233,22.4233,102800.0
2010-03-03 13:10:00,25.08,25.08,25.07,25.07,164600.0,22.4233,22.4233,22.4144,22.4144,164600.0
2010-03-03 13:20:00,25.07,25.08,25.05,25.05,116000.0,22.4144,22.4233,22.3965,22.3965,116000.0
2010-03-03 13:30:00,25.06,25.06,25.03,25.03,214000.0,22.4055,22.4055,22.3786,22.3786,214000.0
2010-03-03 13:40:00,25.03,25.05,24.99,25.03,243200.0,22.3786,22.3965,22.3429,22.3786,243200.0
2010-03-03 13:50:00,25.03,25.05,25.0,25.04,192000.0,22.3786,22.3965,22.3518,22.3876,192000.0
2010-03-03 14:00:00,25.04,25.07,25.03,25.05,129600.0,22.3876,22.4144,22.3786,22.3965,129600.0
2010-03-03 14:10:00,25.05,25.06,25.0,25.0,217400.0,22.3965,22.4055,22.3518,22.3518,217400.0
2010-03-03 14:20:00,25.0,25.0,24.96,24.97,222200.0,22.3518,22.3518,22.316,22.325,222200.0
2010-03-03 14:30:00,24.96,24.99,24.93,24.93,146200.0,22.316,22.3429,22.2892,22.2892,146200.0
2010-03-03 14:40:00,24.93,24.94,24.85,24.88,230800.0,22.2892,22.2982,22.2177,22.2445,230800.0
2010-03-03 14:50:00,24.88,24.92,24.87,24.89,175600.0,22.2445,22.2803,22.2356,22.2535,175600.0
2010-03-03 15:00:00,24.89,24.93,24.88,24.92,261000.0,22.2535,22.2892,22.2445,22.2803,261000.0
2010-03-03 15:10:00,24.93,24.93,24.89,24.93,215600.0,22.2892,22.2892,22.2535,22.2892,215600.0
2010-03-03 15:20:00,24.93,24.93,24.84,24.85,349400.0,22.2892,22.2892,22.2088,22.2177,349400.0
2010-03-03 15:30:00,24.85,24.91,24.85,24.9,290400.0,22.2177,22.2713,22.2177,22.2624,290400.0
2010-03-03 15:40:00,24.9,24.96,24.9,24.95,339400.0,22.2624,22.316,22.2624,22.3071,339400.0
2010-03-03 15:50:00,24.96,24.97,24.9,24.92,760800.0,22.316,22.325,22.2624,22.2803,760800.0
2010-03-04 09:30:00,24.89,24.97,24.81,24.91,266000.0,22.2535,22.325,22.1819,22.2713,266000.0
2010-03-04 09:40:00,24.91,25.08,24.91,24.96,360200.0,22.2713,22.4233,22.2713,22.316,360200.0
2010-03-04 09:50:00,24.95,24.99,24.93,24.94,166200.0,22.3071,22.3429,22.2892,22.2982,166200.0
2010-03-04 10:00:00,24.94,24.95,24.82,24.82,222800.0,22.2982,22.3071,22.1909,22.1909,222800.0
2010-03-04 10:10:00,24.83,24.86,24.73,24.73,401800.0,22.1998,22.2266,22.1104,22.1104,401800.0
2010-03-04 10:20:00,24.73,24.75,24.68,24.73,267600.0,22.1104,22.1283,22.0657,22.1104,267600.0
2010-03-04 10:30:00,24.74,24.74,24.58,24.6,440800.0,22.1193,22.1193,21.9763,21.9942,440800.0
2010-03-04 10:40:00,24.61,24.66,24.55,24.65,367200.0,22.0031,22.0478,21.9495,22.0389,367200.0
2010-03-04 10:50:00,24.65,24.67,24.58,24.64,194600.0,22.0389,22.0568,21.9763,22.0299,194600.0
2010-03-04 11:00:00,24.65,24.7,24.64,24.68,158200.0,22.0389,22.0836,22.0299,22.0657,158200.0
2010-03-04 11:10:00,24.68,24.68,24.63,24.64,123400.0,22.0657,22.0657,22.021,22.0299,123400.0
2010-03-04 11:20:00,24.64,24.7,24.63,24.68,119400.0,22.0299,22.0836,22.021,22.0657,119400.0
2010-03-04 11:30:00,24.68,24.71,24.66,24.66,105800.0,22.0657,22.0925,22.0478,22.0478,105800.0
2010-03-04 11:40:00,24.66,24.68,24.62,24.66,86600.0,22.0478,22.0657,22.0121,22.0478,86600.0
2010-03-04 11:50:00,24.66,24.74,24.66,24.68,120800.0,22.0478,22.1193,22.0478,22.0657,120800.0
2010-03-04 12:00:00,24.68,24.68,24.64,24.64,65400.0,22.0657,22.0657,22.0299,22.0299,65400.0
2010-03-04 12:10:00,24.65,24.71,24.64,24.69,102800.0,22.0389,22.0925,22.0299,22.0746,102800.0
2010-03-04 12:20:00,24.7,24.72,24.68,24.71,140200.0,22.0836,22.1015,22.0657,22.0925,140200.0
2010-03-04 12:30:00,24.71,24.73,24.63,24.65,151200.0,22.0925,22.1104,22.021,22.0389,151200.0
2010-03-04 12:40:00,24.65,24.65,24.61,24.64,117400.0,22.0389,22.0389,22.0031,22.0299,117400.0
2010-03-04 12:50:00,24.64,24.66,24.61,24.63,102000.0,22.0299,22.0478,22.0031,22.021,102000.0
2010-03-04 13:00:00,24.63,24.67,24.61,24.67,85800.0,22.021,22.0568,22.0031,22.0568,85800.0
2010-03-04 13:10:00,24.67,24.72,24.64,24.68,167200.0,22.0568,22.1015,22.0299,22.0657,167200.0
2010-03-04 13:20:00,24.67,24.68,24.64,24.68,76400.0,22.0568,22.0657,22.0299,22.0657,76400.0
2010-03-04 13:30:00,24.68,24.7,24.66,24.67,160000.0,22.0657,22.0836,22.0478,22.0568,160000.0
2010-03-04 13:40:00,24.67,24.7,24.65,24.68,150200.0,22.0568,22.0836,22.0389,22.0657,150200.0
2010-03-04 13:50:00,24.68,24.74,24.68,24.72,80000.0,22.0657,22.1193,22.0657,22.1015,80000.0
2010-03-04 14:00:00,24.72,24.75,24.69,24.74,116800.0,22.1015,22.1283,22.0746,22.1193,116800.0
2010-03-04 14:10:00,24.74,24.76,24.72,24.74,88600.0,22.1193,22.1372,22.1015,22.1193,88600.0
2010-03-04 14:20:00,24.74,24.74,24.71,24.72,71200.0,22.1193,22.1193,22.0925,22.1015,71200.0
2010-03-04 14:30:00,24.72,24.75,24.71,24.74,69400.0,22.1015,22.1283,22.0925,22.1193,69400.0
2010-03-04 14:40:00,24.74,24.75,24.72,24.74,113800.0,22.1193,22.1283,22.1015,22.1193,113800.0
2010-03-04 14:50:00,24.74,24.75,24.72,24.72,119000.0,22.1193,22.1283,22.1015,22.1015,119000.0
2010-03-04 15:00:00,24.72,24.74,24.71,24.72,112000.0,22.1015,22.1193,22.0925,22.1015,112000.0
2010-03-04 15:10:00,24.72,24.75,24.72,24.74,84600.0,22.1015,22.1283,22.1015,22.1193,84600.0
2010-03-04 15:20:00,24.74,24.75,24.72,24.75,170800.0,22.1193,22.1283,22.1015,22.1283,170800.0
2010-03-04 15:30:00,24.75,24.76,24.73,24.76,311000.0,22.1283,22.1372,22.1104,22.1372,311000.0
2010-03-04 15:40:00,24.76,24.81,24.75,24.8,259400.0,22.1372,22.1819,22.1283,22.173,259400.0
2010-03-04 15:50:00,24.8,24.82,24.79,24.82,513600.0,22.173,22.1909,22.1641,22.1909,513600.0
2010-03-05 09:30:00,25.0,25.0,24.89,24.9,296800.0,22.3518,22.3518,22.2535,22.2624,296800.0
2010-03-05 09:40:00,24.9,25.19,24.88,25.19,254600.0,22.2624,22.5217,22.2445,22.5217,254600.0
2010-03-05 09:50:00,25.18,25.25,25.16,25.2,156800.0,22.5127,22.5753,22.4949,22.5306,156800.0
2010-03-05 10:00:00,25.2,25.25,25.17,25.23,95800.0,22.5306,22.5753,22.5038,22.5574,95800.0
2010-03-05 10:10:00,25.24,25.33,25.23,25.32,134800.0,22.5664,22.6469,22.5574,22.6379,134800.0
2010-03-05 10:20:00,25.32,25.33,25.27,25.29,112400.0,22.6379,22.6469,22.5932,22.6111,112400.0
2010-03-05 10:30:00,25.29,25.31,25.27,25.29,107600.0,22.6111,22.629,22.5932,22.6111,107600.0
2010-03-05 10:40:00,25.29,25.29,25.24,25.27,107000.0,22.6111,22.6111,22.5664,22.5932,107000.0
2010-03-05 10:50:00,25.27,25.29,25.25,25.27,64000.0,22.5932,22.6111,22.5753,22.5932,64000.0
2010-03-05 11:00:00,25.27,25.28,25.25,25.27,93000.0,22.5932,22.6021,22.5753,22.5932,93000.0
2010-03-05 11:10:00,25.27,25.28,25.24,25.25,91000.0,22.5932,22.6021,22.5664,22.5753,91000.0
2010-03-05 11:20:00,25.25,25.28,25.22,25.28,56800.0,22.5753,22.6021,22.5485,22.6021,56800.0
2010-03-05 11:30:00,25.27,25.27,25.21,25.22,103600.0,22.5932,22.5932,22.5396,22.5485,103600.0
2010-03-05 11:40:00,25.22,25.24,25.21,25.21,178600.0,22.5485,22.5664,22.5396,22.5396,178600.0
2010-03-05 11:50:00,25.22,25.24,25.21,25.21,40600.0,22.5485,22.5664,22.5396,22.5396,40600.0
2010-03-05 12:00:00,25.21,25.23,25.2,25.2,100000.0,22.5396,22.5574,22.5306,22.5306,100000.0
2010-03-05 12:10:00,25.21,25.22,25.19,25.21,84800.0,22.5396,22.5485,22.5217,22.5396,84800.0
2010-03-05 12:20:00,25.21,25.24,25.2,25.24,30600.0,22.5396,22.5664,22.5306,22.5664,30600.0
2010-03-05 12:30:00,25.24,25.24,25.2,25.21,93800.0,22.5664,22.5664,22.5306,22.5396,93800.0
2010-03-05 12:40:00,25.21,25.24,25.21,25.22,58400.0,22.5396,22.5664,22.5396,22.5485,58400.0
2010-03-05 12:50:00,25.23,25.25,25.23,25.25,53600.0,22.5574,22.5753,22.5574,22.5753,53600.0
2010-03-05 13:00:00,25.25,25.28,25.22,25.23,112000.0,22.5753,22.6021,22.5485,22.5574,112000.0
2010-03-05 13:10:00,25.22,25.28,25.22,25.23,90400.0,22.5485,22.6021,22.5485,22.5574,90400.0
2010-03-05 13:20:00,25.23,25.25,25.23,25.23,53200.0,22.5574,22.5753,22.5574,22.5574,53200.0
2010-03-05 13:30:00,25.23,25.24,25.21,25.21,105400.0,22.5574,22.5664,22.5396,22.5396,105400.0
2010-03-05 13:40:00,25.21,25.25,25.21,25.25,82800.0,22.5396,22.5753,22.5396,22.5753,82800.0
2010-03-05 13:50:00,25.25,25.26,25.22,25.25,83600.0,22.5753,22.5843,22.5485,22.5753,83600.0
2010-03-05 14:00:00,25.26,25.29,25.24,25.28,67200.0,22.5843,22.6111,22.5664,22.6021,67200.0
2010-03-05 14:10:00,25.28,25.28,25.25,25.27,53600.0,22.6021,22.6021,22.5753,22.5932,53600.0
2010-03-05 14:20:00,25.28,25.29,25.26,25.29,92400.0,22.6021,22.6111,22.5843,22.6111,92400.0
2010-03-05 14:30:00,25.29,25.3,25.28,25.3,81800.0,22.6111,22.62,22.6021,22.62,81800.0
2010-03-05 14:40:00,25.29,25.35,25.29,25.34,237200.0,22.6111,22.6647,22.6111,22.6558,237200.0
2010-03-05 14:50:00,25.34,25.36,25.32,25.34,107600.0,22.6558,22.6737,22.6379,22.6558,107600.0
2010-03-05 15:00:00,25.34,25.39,25.34,25.36,228200.0,22.6558,22.7005,22.6558,22.6737,228200.0
2010-03-05 15:10:00,25.36,25.38,25.35,25.36,106800.0,22.6737,22.6916,22.6647,22.6737,106800.0
2010-03-05 15:20:00,25.36,25.36,25.3,25.31,134000.0,22.6737,22.6737,22.62,22.629,134000.0
2010-03-05 15:30:00,25.31,25.32,25.3,25.3,237400.0,22.629,22.6379,22.62,22.62,237400.0
2010-03-05 15:40:00,25.3,25.31,25.28,25.29,328000.0,22.62,22.629,22.6021,22.6111,328000.0
2010-03-05 15:50:00,25.29,25.34,25.29,25.34,401400.0,22.6111,22.6558,22.6111,22.6558,401400.0
2010-03-08 09:30:00,25.44,25.44,25.31,25.32,394600.0,22.7452,22.7452,22.629,22.6379,394600.0
2010-03-08 09:40:00,25.32,25.36,25.27,25.28,168200.0,22.6379,22.6737,22.5932,22.6021,168200.0
2010-03-08 09:50:00,25.29,25.32,25.25,25.26,117200.0,22.6111,22.6379,22.5753,22.5843,117200.0
2010-03-08 10:00:00,25.25,25.26,25.2,25.25,235600.0,22.5753,22.5843,22.5306,22.5753,235600.0
2010-03-08 10:10:00,25.25,25.33,25.23,25.32,154000.0,22.5753,22.6469,22.5574,22.6379,154000.0
2010-03-08 10:20:00,25.32,25.32,25.28,25.28,141000.0,22.6379,22.6379,22.6021,22.6021,141000.0
2010-03-08 10:30:00,25.29,25.31,25.23,25.31,112600.0,22.6111,22.629,22.5574,22.629,112600.0
2010-03-08 10:40:00,25.31,25.31,25.27,25.28,115000.0,22.629,22.629,22.5932,22.6021,115000.0
2010-03-08 10:50:00,25.29,25.29,25.24,25.25,123800.0,22.6111,22.6111,22.5664,22.5753,123800.0
2010-03-08 11:00:00,25.25,25.29,25.24,25.29,87800.0,22.5753,22.6111,22.5664,22.6111,87800.0
2010-03-08 11:10:00,25.29,25.29,25.25,25.25,54200.0,22.6111,22.6111,22.5753,22.5753,54200.0
2010-03-08 11:20:00,25.25,25.25,25.19,25.2,120600.0,22.5753,22.5753,22.5217,22.5306,120600.0
2010-03-08 11:30:00,25.2,25.2,25.17,25.2,122400.0,22.5306,22.5306,22.5038,22.5306,122400.0
2010-03-08 11:40:00,25.2,25.2,25.17,25.18,98400.0,22.5306,22.5306,22.5038,22.5127,98400.0
2010-03-08 11:50:00,25.18,25.18,25.15,25.16,100000.0,22.5127,22.5127,22.4859,22.4949,100000.0
2010-03-08 12:00:00,25.16,25.18,25.14,25.15,119600.0,22.4949,22.5127,22.477,22.4859,119600.0
2010-03-08 12:10:00,25.15,25.17,25.13,25.13,73400.0,22.4859,22.5038,22.468,22.468,73400.0
2010-03-08 12:20:00,25.13,25.14,25.1,25.11,187600.0,22.468,22.477,22.4412,22.4502,187600.0
2010-03-08 12:30:00,25.11,25.15,25.11,25.12,91400.0,22.4502,22.4859,22.4502,22.4591,91400.0
2010-03-08 12:40:00,25.12,25.14,25.1,25.14,128600.0,22.4591,22.477,22.4412,22.477,128600.0
2010-03-08 12:50:00,25.13,25.15,25.1,25.11,108200.0,22.468,22.4859,22.4412,22.4502,108200.0
2010-03-08 13:00:00,25.11,25.11,25.1,25.1,139400.0,22.4502,22.4502,22.4412,22.4412,139400.0
2010-03-08 13:10:00,25.1,25.1,25.08,25.08,80000.0,22.4412,22.4412,22.4233,22.4233,80000.0
2010-03-08 13:20:00,25.08,25.09,25.07,25.08,87000.0,22.4233,22.4323,22.4144,22.4233,87000.0
2010-03-08 13:30:00,25.08,25.08,25.05,25.07,257600.0,22.4233,22.4233,22.3965,22.4144,257600.0
2010-03-08 13:40:00,25.08,25.11,25.08,25.1,120400.0,22.4233,22.4502,22.4233,22.4412,120400.0
2010-03-08 13:50:00,25.1,25.14,25.1,25.13,111000.0,22.4412,22.477,22.4412,22.468,111000.0
2010-03-08 14:00:00,25.13,25.13,25.1,25.1,85800.0,22.468,22.468,22.4412,22.4412,85800.0
2010-03-08 14:10:00,25.11,25.11,25.04,25.05,195400.0,22.4502,22.4502,22.3876,22.3965,195400.0
2010-03-08 14:20:00,25.05,25.05,24.98,24.99,283000.0,22.3965,22.3965,22.3339,22.3429,283000.0
2010-03-08 14:30:00,24.99,25.05,24.98,25.05,213000.0,22.3429,22.3965,22.3339,22.3965,213000.0
2010-03-08 14:40:00,25.04,25.05,25.0,25.02,139200.0,22.3876,22.3965,22.3518,22.3697,139200.0
2010-03-08 14:50:00,25.02,25.03,25.0,25.02,105600.0,22.3697,22.3786,22.3518,22.3697,105600.0
2010-03-08 15:00:00,25.02,25.05,25.02,25.04,134000.0,22.3697,22.3965,22.3697,22.3876,134000.0
2010-03-08 15:10:00,25.04,25.05,25.03,25.04,146000.0,22.3876,22.3965,22.3786,22.3876,146000.0
2010-03-08 15:20:00,25.04,25.05,25.02,25.02,120600.0,22.3876,22.3965,22.3697,22.3697,120600.0
2010-03-08 15:30:00,25.02,25.06,25.02,25.06,193200.0,22.3697,22.4055,22.3697,22.4055,193200.0
2010-03-08 15:40:00,25.06,25.07,25.06,25.07,195200.0,22.4055,22.4144,22.4055,22.4144,195200.0
2010-03-08 15:50:00,25.07,25.07,25.01,25.02,572000.0,22.4144,22.4144,22.3607,22.3697,572000.0
2010-03-09 09:30:00,25.0,25.04,24.98,25.0,293200.0,22.3518,22.3876,22.3339,22.3518,293200.0
2010-03-09 09:40:00,25.02,25.06,24.94,24.95,230000.0,22.3697,22.4055,22.2982,22.3071,230000.0
2010-03-09 09:50:00,24.95,25.05,24.92,25.04,140000.0,22.3071,22.3965,22.2803,22.3876,140000.0
2010-03-09 10:00:00,25.03,25.07,25.0,25.05,165000.0,22.3786,22.4144,22.3518,22.3965,165000.0
2010-03-09 10:10:00,25.05,25.07,25.02,25.05,194600.0,22.3965,22.4144,22.3697,22.3965,194600.0
2010-03-09 10:20:00,25.05,25.1,25.05,25.08,140000.0,22.3965,22.4412,22.3965,22.4233,140000.0
2010-03-09 10:30:00,25.08,25.11,25.06,25.09,150000.0,22.4233,22.4502,22.4055,22.4323,150000.0
2010-03-09 10:40:00,25.09,25.13,25.08,25.1,149000.0,22.4323,22.468,22.4233,22.4412,149000.0
2010-03-09 10:50:00,25.1,25.16,25.1,25.15,136400.0,22.4412,22.4949,22.4412,22.4859,136400.0
2010-03-09 11:00:00,25.15,25.15,25.09,25.1,203400.0,22.4859,22.4859,22.4323,22.4412,203400.0
2010-03-09 11:10:00,25.1,25.17,25.1,25.16,118800.0,22.4412,22.5038,22.4412,22.4949,118800.0
2010-03-09 11:20:00,25.16,25.18,25.13,25.14,90000.0,22.4949,22.5127,22.468,22.477,90000.0
2010-03-09 11:30:00,25.14,25.18,25.11,25.13,118600.0,22.477,22.5127,22.4502,22.468,118600.0
2010-03-09 11:40:00,25.13,25.19,25.11,25.19,85000.0,22.468,22.5217,22.4502,22.5217,85000.0
2010-03-09 11:50:00,25.18,25.23,25.18,25.23,92200.0,22.5127,22.5574,22.5127,22.5574,92200.0
2010-03-09 12:00:00,25.22,25.25,25.21,25.24,67000.0,22.5485,22.5753,22.5396,22.5664,67000.0
2010-03-09 12:10:00,25.24,25.31,25.23,25.3,106800.0,22.5664,22.629,22.5574,22.62,106800.0
2010-03-09 12:20:00,25.3,25.32,25.29,25.29,75400.0,22.62,22.6379,22.6111,22.6111,75400.0
2010-03-09 12:30:00,25.29,25.31,25.28,25.3,49400.0,22.6111,22.629,22.6021,22.62,49400.0
2010-03-09 12:40:00,25.3,25.3,25.27,25.28,51200.0,22.62,22.62,22.5932,22.6021,51200.0
2010-03-09 12:50:00,25.28,25.3,25.28,25.3,56200.0,22.6021,22.62,22.6021,22.62,56200.0
2010-03-09 13:00:00,25.3,25.32,25.28,25.29,89600.0,22.62,22.6379,22.6021,22.6111,89600.0
2010-03-09 13:10:00,25.28,25.31,25.28,25.3,42800.0,22.6021,22.629,22.6021,22.62,42800.0
2010-03-09 13:20:00,25.3,25.3,25.25,25.29,102200.0,22.62,22.62,22.5753,22.6111,102200.0
2010-03-09 13:30:00,25.29,25.31,25.28,25.28,71200.0,22.6111,22.629,22.6021,22.6021,71200.0
2010-03-09 13:40:00,25.28,25.29,25.25,25.28,121800.0,22.6021,22.6111,22.5753,22.6021,121800.0
2010-03-09 13:50:00,25.28,25.28,25.23,25.26,71400.0,22.6021,22.6021,22.5574,22.5843,71400.0
2010-03-09 14:00:00,25.26,25.28,25.25,25.27,57000.0,22.5843,22.6021,22.5753,22.5932,57000.0
2010-03-09 14:10:00,25.26,25.3,25.26,25.28,73200.0,22.5843,22.62,22.5843,22.6021,73200.0
2010-03-09 14:20:00,25.27,25.3,25.27,25.29,87600.0,22.5932,22.62,22.5932,22.6111,87600.0
2010-03-09 14:30:00,25.3,25.32,25.25,25.27,156400.0,22.62,22.6379,22.5753,22.5932,156400.0
2010-03-09 14:40:00,25.27,25.28,25.25,25.28,102800.0,22.5932,22.6021,22.5753,22.6021,102800.0
2010-03-09 14:50:00,25.28,25.28,25.23,25.24,161000.0,22.6021,22.6021,22.5574,22.5664,161000.0
2010-03-09 15:00:00,25.25,25.26,25.21,25.24,269400.0,22.5753,22.5843,22.5396,22.5664,269400.0
2010-03-09 15:10:00,25.24,25.24,25.14,25.18,241200.0,22.5664,22.5664,22.477,22.5127,241200.0
2010-03-09 15:20:00,25.18,25.18,25.09,25.13,190400.0,22.5127,22.5127,22.4323,22.468,190400.0
2010-03-09 15:30:00,25.13,25.16,25.11,25.14,133400.0,22.468,22.4949,22.4502,22.477,133400.0
2010-03-09 15:40:00,25.14,25.17,25.09,25.11,350400.0,22.477,22.5038,22.4323,22.4502,350400.0
2010-03-09 15:50:00,25.11,25.17,25.11,25.15,287200.0,22.4502,22.5038,22.4502,22.4859,287200.0
2010-03-10 09:30:00,25.08,25.22,25.02,25.17,169200.0,22.4233,22.5485,22.3697,22.5038,169200.0
2010-03-10 09:40:00,25.19,25.19,25.09,25.15,110400.0,22.5217,22.5217,22.4323,22.4859,110400.0
2010-03-10 09:50:00,25.15,25.16,25.09,25.13,101600.0,22.4859,22.4949,22.4323,22.468,101600.0
2010-03-10 10:00:00,25.13,25.18,25.05,25.18,111800.0,22.468,22.5127,22.3965,22.5127,111800.0
2010-03-10 10:10:00,25.18,25.21,25.15,25.17,134200.0,22.5127,22.5396,22.4859,22.5038,134200.0
2010-03-10 10:20:00,25.17,25.25,25.17,25.24,117200.0,22.5038,22.5753,22.5038,22.5664,117200.0
2010-03-10 10:30:00,25.25,25.31,25.23,25.29,218600.0,22.5753,22.629,22.5574,22.6111,218600.0
2010-03-10 10:40:00,25.29,25.32,25.28,25.29,81800.0,22.6111,22.6379,22.6021,22.6111,81800.0
2010-03-10 10:50:00,25.29,25.32,25.29,25.32,131400.0,22.6111,22.6379,22.6111,22.6379,131400.0
2010-03-10 11:00:00,25.31,25.35,25.29,25.29,130800.0,22.629,22.6647,22.6111,22.6111,130800.0
2010-03-10 11:10:00,25.29,25.32,25.29,25.31,101800.0,22.6111,22.6379,22.6111,22.629,101800.0
2010-03-10 11:20:00,25.3,25.31,25.28,25.29,56400.0,22.62,22.629,22.6021,22.6111,56400.0
2010-03-10 11:30:00,25.29,25.32,25.27,25.27,106800.0,22.6111,22.6379,22.5932,22.5932,106800.0
2010-03-10 11:40:00,25.27,25.27,25.23,25.25,114800.0,22.5932,22.5932,22.5574,22.5753,114800.0
2010-03-10 11:50:00,25.25,25.28,25.23,25.26,83800.0,22.5753,22.6021,22.5574,22.5843,83800.0
2010-03-10 12:00:00,25.27,25.28,25.21,25.22,93200.0,22.5932,22.6021,22.5396,22.5485,93200.0
2010-03-10 12:10:00,25.21,25.23,25.18,25.21,110000.0,22.5396,22.5574,22.5127,22.5396,110000.0
2010-03-10 12:20:00,25.21,25.24,25.17,25.17,70000.0,22.5396,22.5664,22.5038,22.5038,70000.0
2010-03-10 12:30:00,25.18,25.23,25.16,25.21,111400.0,22.5127,22.5574,22.4949,22.5396,111400.0
2010-03-10 12:40:00,25.22,25.25,25.2,25.25,57000.0,22.5485,22.5753,22.5306,22.5753,57000.0
2010-03-10 12:50:00,25.25,25.26,25.22,25.25,72200.0,22.5753,22.5843,22.5485,22.5753,72200.0
2010-03-10 13:00:00,25.25,25.25,25.22,25.25,51400.0,22.5753,22.5753,22.5485,22.5753,51400.0
2010-03-10 13:10:00,25.25,25.31,25.24,25.28,79400.0,22.5753,22.629,22.5664,22.6021,79400.0
2010-03-10 13:20:00,25.28,25.3,25.25,25.25,64200.0,22.6021,22.62,22.5753,22.5753,64200.0
2010-03-10 13:30:00,25.26,25.29,25.25,25.28,75600.0,22.5843,22.6111,22.5753,22.6021,75600.0
2010-03-10 13:40:00,25.28,25.33,25.27,25.27,181600.0,22.6021,22.6469,22.5932,22.5932,181600.0
2010-03-10 13:50:00,25.27,25.29,25.25,25.28,87600.0,22.5932,22.6111,22.5753,22.6021,87600.0
2010-03-10 14:00:00,25.28,25.34,25.28,25.33,99400.0,22.6021,22.6558,22.6021,22.6469,99400.0
2010-03-10 14:10:00,25.32,25.36,25.31,25.35,96200.0,22.6379,22.6737,22.629,22.6647,96200.0
2010-03-10 14:20:00,25.35,25.35,25.32,25.34,77000.0,22.6647,22.6647,22.6379,22.6558,77000.0
2010-03-10 14:30:00,25.35,25.36,25.33,25.34,51200.0,22.6647,22.6737,22.6469,22.6558,51200.0
2010-03-10 14:40:00,25.34,25.4,25.33,25.38,112600.0,22.6558,22.7094,22.6469,22.6916,112600.0
2010-03-10 14:50:00,25.38,25.4,25.36,25.38,151600.0,22.6916,22.7094,22.6737,22.6916,151600.0
2010-03-10 15:00:00,25.38,25.4,25.36,25.4,184400.0,22.6916,22.7094,22.6737,22.7094,184400.0
2010-03-10 15:10:00,25.4,25.43,25.39,25.41,193600.0,22.7094,22.7363,22.7005,22.7184,193600.0
2010-03-10 15:20:00,25.41,25.44,25.37,25.37,277600.0,22.7184,22.7452,22.6826,22.6826,277600.0
2010-03-10 15:30:00,25.37,25.39,25.35,25.39,343800.0,22.6826,22.7005,22.6647,22.7005,343800.0
2010-03-10 15:40:00,25.38,25.41,25.36,25.41,267600.0,22.6916,22.7184,22.6737,22.7184,267600.0
2010-03-10 15:50:00,25.4,25.44,25.39,25.4,744400.0,22.7094,22.7452,22.7005,22.7094,744400.0
2010-03-11 09:30:00,25.33,25.4,25.23,25.24,196200.0,22.6469,22.7094,22.5574,22.5664,196200.0
2010-03-11 09:40:00,25.25,25.39,25.23,25.23,137200.0,22.5753,22.7005,22.5574,22.5574,137200.0
2010-03-11 09:50:00,25.23,25.28,25.21,25.27,82200.0,22.5574,22.6021,22.5396,22.5932,82200.0
2010-03-11 10:00:00,25.25,25.39,25.25,25.32,79600.0,22.5753,22.7005,22.5753,22.6379,79600.0
2010-03-11 10:10:00,25.31,25.33,25.24,25.29,63000.0,22.629,22.6469,22.5664,22.6111,63000.0
2010-03-11 10:20:00,25.3,25.32,25.25,25.3,52200.0,22.62,22.6379,22.5753,22.62,52200.0
2010-03-11 10:30:00,25.29,25.34,25.28,25.33,60200.0,22.6111,22.6558,22.6021,22.6469,60200.0
2010-03-11 10:40:00,25.33,25.39,25.32,25.34,102400.0,22.6469,22.7005,22.6379,22.6558,102400.0
2010-03-11 10:50:00,25.34,25.36,25.33,25.35,133400.0,22.6558,22.6737,22.6469,22.6647,133400.0
2010-03-11 11:00:00,25.35,25.37,25.33,25.35,145600.0,22.6647,22.6826,22.6469,22.6647,145600.0
2010-03-11 11:10:00,25.35,25.35,25.31,25.33,53600.0,22.6647,22.6647,22.629,22.6469,53600.0
2010-03-11 11:20:00,25.33,25.36,25.33,25.36,133000.0,22.6469,22.6737,22.6469,22.6737,133000.0
2010-03-11 11:30:00,25.36,25.36,25.31,25.32,42000.0,22.6737,22.6737,22.629,22.6379,42000.0
2010-03-11 11:40:00,25.31,25.37,25.3,25.36,70200.0,22.629,22.6826,22.62,22.6737,70200.0
2010-03-11 11:50:00,25.36,25.36,25.33,25.34,31800.0,22.6737,22.6737,22.6469,22.6558,31800.0
2010-03-11 12:00:00,25.34,25.34,25.29,25.32,52000.0,22.6558,22.6558,22.6111,22.6379,52000.0
2010-03-11 12:10:00,25.32,25.32,25.25,25.28,118600.0,22.6379,22.6379,22.5753,22.6021,118600.0
2010-03-11 12:20:00,25.27,25.28,25.24,25.24,122400.0,22.5932,22.6021,22.5664,22.5664,122400.0
2010-03-11 12:30:00,25.25,25.29,25.25,25.29,96800.0,22.5753,22.6111,22.5753,22.6111,96800.0
2010-03-11 12:40:00,25.29,25.31,25.27,25.29,62400.0,22.6111,22.629,22.5932,22.6111,62400.0
2010-03-11 12:50:00,25.28,25.35,25.28,25.34,38800.0,22.6021,22.6647,22.6021,22.6558,38800.0
2010-03-11 13:00:00,25.35,25.35,25.32,25.34,55600.0,22.6647,22.6647,22.6379,22.6558,55600.0
2010-03-11 13:10:00,25.35,25.36,25.32,25.36,94200.0,22.6647,22.6737,22.6379,22.6737,94200.0
2010-03-11 13:20:00,25.35,25.36,25.34,25.36,38800.0,22.6647,22.6737,22.6558,22.6737,38800.0
2010-03-11 13:30:00,25.36,25.47,25.36,25.47,211200.0,22.6737,22.772,22.6737,22.772,211200.0
2010-03-11 13:40:00,25.47,25.48,25.45,25.45,222600.0,22.772,22.781,22.7541,22.7541,222600.0
2010-03-11 13:50:00,25.45,25.46,25.42,25.42,52400.0,22.7541,22.7631,22.7273,22.7273,52400.0
2010-03-11 14:00:00,25.42,25.43,25.39,25.4,69400.0,22.7273,22.7363,22.7005,22.7094,69400.0
2010-03-11 14:10:00,25.41,25.45,25.4,25.43,112600.0,22.7184,22.7541,22.7094,22.7363,112600.0
2010-03-11 14:20:00,25.43,25.44,25.42,25.43,64400.0,22.7363,22.7452,22.7273,22.7363,64400.0
2010-03-11 14:30:00,25.43,25.46,25.41,25.46,104000.0,22.7363,22.7631,22.7184,22.7631,104000.0
2010-03-11 14:40:00,25.45,25.46,25.41,25.43,88000.0,22.7541,22.7631,22.7184,22.7363,88000.0
2010-03-11 14:50:00,25.43,25.46,25.42,25.45,109000.0,22.7363,22.7631,22.7273,22.7541,109000.0
2010-03-11 15:00:00,25.46,25.5,25.45,25.48,110400.0,22.7631,22.7988,22.7541,22.781,110400.0
2010-03-11 15:10:00,25.48,25.5,25.46,25.46,151800.0,22.781,22.7988,22.7631,22.7631,151800.0
2010-03-11 15:20:00,25.46,25.47,25.45,25.46,87800.0,22.7631,22.772,22.7541,22.7631,87800.0
2010-03-11 15:30:00,25.46,25.47,25.45,25.46,128400.0,22.7631,22.772,22.7541,22.7631,128400.0
2010-03-11 15:40:00,25.46,25.48,25.46,25.47,219400.0,22.7631,22.781,22.7631,22.772,219400.0
2010-03-11 15:50:00,25.47,25.53,25.46,25.51,632400.0,22.772,22.8257,22.7631,22.8078,632400.0
2010-03-12 09:30:00,25.54,25.55,25.38,25.42,185000.0,22.8346,22.8435,22.6916,22.7273,185000.0
2010-03-12 09:40:00,25.4,25.43,25.35,25.41,192800.0,22.7094,22.7363,22.6647,22.7184,192800.0
2010-03-12 09:50:00,25.41,25.5,25.4,25.42,148000.0,22.7184,22.7988,22.7094,22.7273,148000.0
2010-03-12 10:00:00,25.41,25.45,25.34,25.41,177400.0,22.7184,22.7541,22.6558,22.7184,177400.0
2010-03-12 10:10:00,25.41,25.43,25.39,25.4,200400.0,22.7184,22.7363,22.7005,22.7094,200400.0
2010-03-12 10:20:00,25.4,25.45,25.39,25.41,231200.0,22.7094,22.7541,22.7005,22.7184,231200.0
2010-03-12 10:30:00,25.41,25.43,25.39,25.42,151800.0,22.7184,22.7363,22.7005,22.7273,151800.0
2010-03-12 10:40:00,25.42,25.43,25.4,25.41,94400.0,22.7273,22.7363,22.7094,22.7184,94400.0
2010-03-12 10:50:00,25.41,25.43,25.41,25.42,74600.0,22.7184,22.7363,22.7184,22.7273,74600.0
2010-03-12 11:00:00,25.41,25.45,25.4,25.43,99600.0,22.7184,22.7541,22.7094,22.7363,99600.0
2010-03-12 11:10:00,25.43,25.48,25.43,25.48,105600.0,22.7363,22.781,22.7363,22.781,105600.0
2010-03-12 11:20:00,25.48,25.52,25.46,25.48,73400.0,22.781,22.8167,22.7631,22.781,73400.0
2010-03-12 11:30:00,25.48,25.5,25.46,25.48,57000.0,22.781,22.7988,22.7631,22.781,57000.0
2010-03-12 11:40:00,25.48,25.49,25.46,25.48,68800.0,22.781,22.7899,22.7631,22.781,68800.0
2010-03-12 11:50:00,25.49,25.49,25.43,25.46,51200.0,22.7899,22.7899,22.7363,22.7631,51200.0
2010-03-12 12:00:00,25.45,25.48,25.44,25.45,61400.0,22.7541,22.781,22.7452,22.7541,61400.0
2010-03-12 12:10:00,25.45,25.46,25.43,25.43,56800.0,22.7541,22.7631,22.7363,22.7363,56800.0
2010-03-12 12:20:00,25.43,25.45,25.42,25.42,63400.0,22.7363,22.7541,22.7273,22.7273,63400.0
2010-03-12 12:30:00,25.42,25.42,25.4,25.4,147200.0,22.7273,22.7273,22.7094,22.7094,147200.0
2010-03-12 12:40:00,25.41,25.43,25.4,25.43,74800.0,22.7184,22.7363,22.7094,22.7363,74800.0
2010-03-12 12:50:00,25.43,25.45,25.41,25.43,61400.0,22.7363,22.7541,22.7184,22.7363,61400.0
2010-03-12 13:00:00,25.43,25.45,25.43,25.44,53400.0,22.7363,22.7541,22.7363,22.7452,53400.0
2010-03-12 13:10:00,25.43,25.46,25.42,25.43,71400.0,22.7363,22.7631,22.7273,22.7363,71400.0
2010-03-12 13:20:00,25.43,25.45,25.43,25.44,26600.0,22.7363,22.7541,22.7363,22.7452,26600.0
2010-03-12 13:30:00,25.44,25.45,25.43,25.44,30800.0,22.7452,22.7541,22.7363,22.7452,30800.0
2010-03-12 13:40:00,25.43,25.45,25.43,25.45,62000.0,22.7363,22.7541,22.7363,22.7541,62000.0
2010-03-12 13:50:00,25.45,25.46,25.43,25.45,58600.0,22.7541,22.7631,22.7363,22.7541,58600.0
2010-03-12 14:00:00,25.45,25.48,25.44,25.44,57400.0,22.7541,22.781,22.7452,22.7452,57400.0
2010-03-12 14:10:00,25.44,25.46,25.43,25.45,44600.0,22.7452,22.7631,22.7363,22.7541,44600.0
2010-03-12 14:20:00,25.45,25.46,25.43,25.43,36800.0,22.7541,22.7631,22.7363,22.7363,36800.0
2010-03-12 14:30:00,25.42,25.43,25.41,25.42,71000.0,22.7273,22.7363,22.7184,22.7273,71000.0
2010-03-12 14:40:00,25.42,25.45,25.41,25.44,56800.0,22.7273,22.7541,22.7184,22.7452,56800.0
2010-03-12 14:50:00,25.44,25.44,25.41,25.43,54600.0,22.7452,22.7452,22.7184,22.7363,54600.0
2010-03-12 15:00:00,25.43,25.45,25.42,25.43,73200.0,22.7363,22.7541,22.7273,22.7363,73200.0
2010-03-12 15:10:00,25.43,25.44,25.41,25.41,55200.0,22.7363,22.7452,22.7184,22.7184,55200.0
2010-03-12 15:20:00,25.41,25.43,25.4,25.41,93800.0,22.7184,22.7363,22.7094,22.7184,93800.0
2010-03-12 15:30:00,25.41,25.46,25.41,25.45,111600.0,22.7184,22.7631,22.7184,22.7541,111600.0
2010-03-12 15:40:00,25.45,25.47,25.44,25.45,114000.0,22.7541,22.772,22.7452,22.7541,114000.0
2010-03-12 15:50:00,25.45,25.45,25.4,25.4,347400.0,22.7541,22.7541,22.7094,22.7094,347400.0
2010-03-15 09:30:00,25.36,25.46,25.36,25.38,158800.0,22.6737,22.7631,22.6737,22.6916,158800.0
2010-03-15 09:40:00,25.38,25.4,25.28,25.39,234200.0,22.6916,22.7094,22.6021,22.7005,234200.0
2010-03-15 09:50:00,25.4,25.4,25.23,25.24,139800.0,22.7094,22.7094,22.5574,22.5664,139800.0
2010-03-15 10:00:00,25.24,25.32,25.18,25.27,184600.0,22.5664,22.6379,22.5127,22.5932,184600.0
2010-03-15 10:10:00,25.28,25.29,25.21,25.25,113600.0,22.6021,22.6111,22.5396,22.5753,113600.0
2010-03-15 10:20:00,25.26,25.32,25.23,25.25,93800.0,22.5843,22.6379,22.5574,22.5753,93800.0
2010-03-15 10:30:00,25.24,25.31,25.23,25.3,91400.0,22.5664,22.629,22.5574,22.62,91400.0
2010-03-15 10:40:00,25.3,25.33,25.27,25.28,94600.0,22.62,22.6469,22.5932,22.6021,94600.0
2010-03-15 10:50:00,25.29,25.36,25.29,25.32,107600.0,22.6111,22.6737,22.6111,22.6379,107600.0
2010-03-15 11:00:00,25.32,25.34,25.23,25.25,75000.0,22.6379,22.6558,22.5574,22.5753,75000.0
2010-03-15 11:10:00,25.24,25.25,25.18,25.24,83600.0,22.5664,22.5753,22.5127,22.5664,83600.0
2010-03-15 11:20:00,25.25,25.27,25.2,25.25,86800.0,22.5753,22.5932,22.5306,22.5753,86800.0
2010-03-15 11:30:00,25.25,25.26,25.22,25.26,54800.0,22.5753,22.5843,22.5485,22.5843,54800.0
2010-03-15 11:40:00,25.27,25.3,25.25,25.27,51600.0,22.5932,22.62,22.5753,22.5932,51600.0
2010-03-15 11:50:00,25.27,25.27,25.23,25.24,36000.0,22.5932,22.5932,22.5574,22.5664,36000.0
2010-03-15 12:00:00,25.23,25.23,25.2,25.22,52200.0,22.5574,22.5574,22.5306,22.5485,52200.0
2010-03-15 12:10:00,25.24,25.24,25.22,25.24,42600.0,22.5664,22.5664,22.5485,22.5664,42600.0
2010-03-15 12:20:00,25.24,25.28,25.24,25.25,92600.0,22.5664,22.6021,22.5664,22.5753,92600.0
2010-03-15 12:30:00,25.25,25.25,25.22,25.22,102400.0,22.5753,22.5753,22.5485,22.5485,102400.0
2010-03-15 12:40:00,25.23,25.25,25.21,25.22,61600.0,22.5574,22.5753,22.5396,22.5485,61600.0
2010-03-15 12:50:00,25.22,25.22,25.18,25.18,38000.0,22.5485,22.5485,22.5127,22.5127,38000.0
2010-03-15 13:00:00,25.18,25.22,25.17,25.2,123000.0,22.5127,22.5485,22.5038,22.5306,123000.0
2010-03-15 13:10:00,25.2,25.22,25.2,25.22,58800.0,22.5306,22.5485,22.5306,22.5485,58800.0
2010-03-15 13:20:00,25.21,25.24,25.21,25.22,50800.0,22.5396,22.5664,22.5396,22.5485,50800.0
2010-03-15 13:30:00,25.22,25.25,25.21,25.25,33000.0,22.5485,22.5753,22.5396,22.5753,33000.0
2010-03-15 13:40:00,25.25,25.25,25.21,25.23,64000.0,22.5753,22.5753,22.5396,22.5574,64000.0
2010-03-15 13:50:00,25.24,25.25,25.22,25.22,57800.0,22.5664,22.5753,22.5485,22.5485,57800.0
2010-03-15 14:00:00,25.22,25.29,25.21,25.27,263800.0,22.5485,22.6111,22.5396,22.5932,263800.0
2010-03-15 14:10:00,25.27,25.28,25.24,25.25,88800.0,22.5932,22.6021,22.5664,22.5753,88800.0
2010-03-15 14:20:00,25.25,25.25,25.24,25.24,102000.0,22.5753,22.5753,22.5664,22.5664,102000.0
2010-03-15 14:30:00,25.23,25.25,25.22,25.24,123800.0,22.5574,22.5753,22.5485,22.5664,123800.0
2010-03-15 14:40:00,25.23,25.27,25.22,25.27,168000.0,22.5574,22.5932,22.5485,22.5932,168000.0
2010-03-15 14:50:00,25.26,25.29,25.25,25.29,103400.0,22.5843,22.6111,22.5753,22.6111,103400.0
2010-03-15 15:00:00,25.29,25.33,25.29,25.32,109400.0,22.6111,22.6469,22.6111,22.6379,109400.0
2010-03-15 15:10:00,25.33,25.37,25.32,25.36,122400.0,22.6469,22.6826,22.6379,22.6737,122400.0
2010-03-15 15:20:00,25.36,25.39,25.35,25.39,183800.0,22.6737,22.7005,22.6647,22.7005,183800.0
2010-03-15 15:30:00,25.39,25.4,25.37,25.4,184000.0,22.7005,22.7094,22.6826,22.7094,184000.0
2010-03-15 15:40:00,25.4,25.43,25.39,25.43,163400.0,22.7094,22.7363,22.7005,22.7363,163400.0
2010-03-15 15:50:00,25.42,25.44,25.39,25.4,365400.0,22.7273,22.7452,22.7005,22.7094,365400.0
2010-03-16 09:30:00,25.48,25.49,25.43,25.46,154400.0,22.781,22.7899,22.7363,22.7631,154400.0
2010-03-16 09:40:00,25.45,25.5,25.4,25.49,136400.0,22.7541,22.7988,22.7094,22.7899,136400.0
2010-03-16 09:50:00,25.49,25.53,25.46,25.5,177000.0,22.7899,22.8257,22.7631,22.7988,177000.0
2010-03-16 10:00:00,25.5,25.5,25.46,25.49,117800.0,22.7988,22.7988,22.7631,22.7899,117800.0
2010-03-16 10:10:00,25.48,25.5,25.43,25.45,127400.0,22.781,22.7988,22.7363,22.7541,127400.0
2010-03-16 10:20:00,25.45,25.49,25.43,25.48,83600.0,22.7541,22.7899,22.7363,22.781,83600.0
2010-03-16 10:30:00,25.48,25.53,25.48,25.49,106000.0,22.781,22.8257,22.781,22.7899,106000.0
2010-03-16 10:40:00,25.5,25.53,25.49,25.52,88600.0,22.7988,22.8257,22.7899,22.8167,88600.0
2010-03-16 10:50:00,25.52,25.61,25.52,25.59,124600.0,22.8167,22.8972,22.8167,22.8793,124600.0
2010-03-16 11:00:00,25.59,25.61,25.55,25.56,105200.0,22.8793,22.8972,22.8435,22.8525,105200.0
2010-03-16 11:10:00,25.56,25.6,25.54,25.58,95600.0,22.8525,22.8883,22.8346,22.8704,95600.0
2010-03-16 11:20:00,25.58,25.59,25.55,25.57,65200.0,22.8704,22.8793,22.8435,22.8614,65200.0
2010-03-16 11:30:00,25.57,25.58,25.52,25.52,122200.0,22.8614,22.8704,22.8167,22.8167,122200.0
2010-03-16 11:40:00,25.52,25.56,25.49,25.52,185200.0,22.8167,22.8525,22.7899,22.8167,185200.0
2010-03-16 11:50:00,25.53,25.53,25.5,25.51,48800.0,22.8257,22.8257,22.7988,22.8078,48800.0
2010-03-16 12:00:00,25.51,25.53,25.49,25.5,80600.0,22.8078,22.8257,22.7899,22.7988,80600.0
2010-03-16 12:10:00,25.5,25.51,25.47,25.49,46600.0,22.7988,22.8078,22.772,22.7899,46600.0
2010-03-16 12:20:00,25.5,25.5,25.48,25.49,46800.0,22.7988,22.7988,22.781,22.7899,46800.0
2010-03-16 12:30:00,25.49,25.5,25.48,25.5,37600.0,22.7899,22.7988,22.781,22.7988,37600.0
2010-03-16 12:40:00,25.49,25.5,25.48,25.48,40400.0,22.7899,22.7988,22.781,22.781,40400.0
2010-03-16 12:50:00,25.49,25.5,25.49,25.5,80000.0,22.7899,22.7988,22.7899,22.7988,80000.0
2010-03-16 13:00:00,25.49,25.51,25.48,25.49,108800.0,22.7899,22.8078,22.781,22.7899,108800.0
2010-03-16 13:10:00,25.49,25.5,25.49,25.5,65000.0,22.7899,22.7988,22.7899,22.7988,65000.0
2010-03-16 13:20:00,25.5,25.5,25.49,25.5,46000.0,22.7988,22.7988,22.7899,22.7988,46000.0
2010-03-16 13:30:00,25.5,25.5,25.46,25.5,136400.0,22.7988,22.7988,22.7631,22.7988,136400.0
2010-03-16 13:40:00,25.5,25.52,25.5,25.5,52600.0,22.7988,22.8167,22.7988,22.7988,52600.0
2010-03-16 13:50:00,25.5,25.53,25.5,25.53,74400.0,22.7988,22.8257,22.7988,22.8257,74400.0
2010-03-16 14:00:00,25.52,25.52,25.5,25.5,77200.0,22.8167,22.8167,22.7988,22.7988,77200.0
2010-03-16 14:10:00,25.5,25.57,25.49,25.54,281800.0,22.7988,22.8614,22.7899,22.8346,281800.0
2010-03-16 14:20:00,25.54,25.59,25.52,25.56,172800.0,22.8346,22.8793,22.8167,22.8525,172800.0
2010-03-16 14:30:00,25.57,25.57,25.53,25.54,208400.0,22.8614,22.8614,22.8257,22.8346,208400.0
2010-03-16 14:40:00,25.54,25.56,25.5,25.53,114600.0,22.8346,22.8525,22.7988,22.8257,114600.0
2010-03-16 14:50:00,25.52,25.54,25.5,25.52,157600.0,22.8167,22.8346,22.7988,22.8167,157600.0
2010-03-16 15:00:00,25.52,25.53,25.5,25.52,157600.0,22.8167,22.8257,22.7988,22.8167,157600.0
2010-03-16 15:10:00,25.52,25.55,25.5,25.53,100200.0,22.8167,22.8435,22.7988,22.8257,100200.0
2010-03-16 15:20:00,25.53,25.55,25.51,25.54,83000.0,22.8257,22.8435,22.8078,22.8346,83000.0
2010-03-16 15:30:00,25.54,25.6,25.53,25.57,158000.0,22.8346,22.8883,22.8257,22.8614,158000.0
2010-03-16 15:40:00,25.57,25.57,25.54,25.56,167400.0,22.8614,22.8614,22.8346,22.8525,167400.0
2010-03-16 15:50:00,25.57,25.64,25.57,25.63,615200.0,22.8614,22.924,22.8614,22.9151,615200.0
2010-03-17 09:30:00,25.66,25.8,25.66,25.77,154600.0,22.9419,23.0671,22.9419,23.0402,154600.0
2010-03-17 09:40:00,25.77,25.82,25.75,25.78,151200.0,23.0402,23.0849,23.0224,23.0492,151200.0
2010-03-17 09:50:00,25.78,25.8,25.75,25.78,89200.0,23.0492,23.0671,23.0224,23.0492,89200.0
2010-03-17 10:00:00,25.79,25.8,25.75,25.77,75600.0,23.0581,23.0671,23.0224,23.0402,75600.0
2010-03-17 10:10:00,25.76,25.8,25.74,25.8,94400.0,23.0313,23.0671,23.0134,23.0671,94400.0
2010-03-17 10:20:00,25.8,25.84,25.79,25.8,108000.0,23.0671,23.1028,23.0581,23.0671,108000.0
2010-03-17 10:30:00,25.81,25.84,25.8,25.84,64400.0,23.076,23.1028,23.0671,23.1028,64400.0
2010-03-17 10:40:00,25.84,25.87,25.82,25.87,161400.0,23.1028,23.1297,23.0849,23.1297,161400.0
2010-03-17 10:50:00,25.87,25.93,25.86,25.92,131800.0,23.1297,23.1833,23.1207,23.1744,131800.0
2010-03-17 11:00:00,25.93,25.93,25.88,25.89,85600.0,23.1833,23.1833,23.1386,23.1475,85600.0
2010-03-17 11:10:00,25.89,25.91,25.88,25.9,55400.0,23.1475,23.1654,23.1386,23.1565,55400.0
2010-03-17 11:20:00,25.9,25.94,25.9,25.93,145000.0,23.1565,23.1922,23.1565,23.1833,145000.0
2010-03-17 11:30:00,25.93,25.93,25.9,25.9,46200.0,23.1833,23.1833,23.1565,23.1565,46200.0
2010-03-17 11:40:00,25.89,25.93,25.89,25.91,60600.0,23.1475,23.1833,23.1475,23.1654,60600.0
2010-03-17 11:50:00,25.9,25.93,25.89,25.9,93000.0,23.1565,23.1833,23.1475,23.1565,93000.0
2010-03-17 12:00:00,25.91,25.91,25.87,25.89,73400.0,23.1654,23.1654,23.1297,23.1475,73400.0
2010-03-17 12:10:00,25.9,25.91,25.88,25.89,52200.0,23.1565,23.1654,23.1386,23.1475,52200.0
2010-03-17 12:20:00,25.9,25.92,25.89,25.91,33600.0,23.1565,23.1744,23.1475,23.1654,33600.0
2010-03-17 12:30:00,25.91,25.92,25.89,25.89,24000.0,23.1654,23.1744,23.1475,23.1475,24000.0
2010-03-17 12:40:00,25.9,25.92,25.9,25.91,42000.0,23.1565,23.1744,23.1565,23.1654,42000.0
2010-03-17 12:50:00,25.91,25.94,25.89,25.93,76000.0,23.1654,23.1922,23.1475,23.1833,76000.0
2010-03-17 13:00:00,25.93,25.95,25.92,25.93,36600.0,23.1833,23.2012,23.1744,23.1833,36600.0
2010-03-17 13:10:00,25.93,25.94,25.92,25.93,45400.0,23.1833,23.1922,23.1744,23.1833,45400.0
2010-03-17 13:20:00,25.93,25.97,25.93,25.95,58600.0,23.1833,23.2191,23.1833,23.2012,58600.0
2010-03-17 13:30:00,25.96,26.01,25.95,25.98,136400.0,23.2101,23.2548,23.2012,23.228,136400.0
2010-03-17 13:40:00,25.98,25.98,25.93,25.94,70000.0,23.228,23.228,23.1833,23.1922,70000.0
2010-03-17 13:50:00,25.94,25.96,25.93,25.95,37000.0,23.1922,23.2101,23.1833,23.2012,37000.0
2010-03-17 14:00:00,25.95,25.96,25.93,25.95,55800.0,23.2012,23.2101,23.1833,23.2012,55800.0
2010-03-17 14:10:00,25.95,25.97,25.95,25.95,30800.0,23.2012,23.2191,23.2012,23.2012,30800.0
2010-03-17 14:20:00,25.96,25.96,25.94,25.95,54000.0,23.2101,23.2101,23.1922,23.2012,54000.0
2010-03-17 14:30:00,25.95,25.95,25.85,25.85,128400.0,23.2012,23.2012,23.1118,23.1118,128400.0
2010-03-17 14:40:00,25.85,25.88,25.84,25.84,150400.0,23.1118,23.1386,23.1028,23.1028,150400.0
2010-03-17 14:50:00,25.85,25.86,25.82,25.83,179600.0,23.1118,23.1207,23.0849,23.0939,179600.0
2010-03-17 15:00:00,25.83,25.86,25.83,25.86,97200.0,23.0939,23.1207,23.0939,23.1207,97200.0
2010-03-17 15:10:00,25.85,25.86,25.79,25.79,99800.0,23.1118,23.1207,23.0581,23.0581,99800.0
2010-03-17 15:20:00,25.79,25.81,25.77,25.79,94600.0,23.0581,23.076,23.0402,23.0581,94600.0
2010-03-17 15:30:00,25.79,25.82,25.77,25.81,169200.0,23.0581,23.0849,23.0402,23.076,169200.0
2010-03-17 15:40:00,25.81,25.81,25.77,25.79,337200.0,23.076,23.076,23.0402,23.0581,337200.0
2010-03-17 15:50:00,25.79,25.84,25.78,25.83,369800.0,23.0581,23.1028,23.0492,23.0939,369800.0
2010-03-18 09:30:00,25.8,25.82,25.75,25.76,119600.0,23.0671,23.0849,23.0224,23.0313,119600.0
2010-03-18 09:40:00,25.77,25.78,25.71,25.78,189000.0,23.0402,23.0492,22.9866,23.0492,189000.0
2010-03-18 09:50:00,25.78,25.81,25.74,25.75,81400.0,23.0492,23.076,23.0134,23.0224,81400.0
2010-03-18 10:00:00,25.76,25.79,25.74,25.75,136600.0,23.0313,23.0581,23.0134,23.0224,136600.0
2010-03-18 10:10:00,25.75,25.82,25.75,25.82,73200.0,23.0224,23.0849,23.0224,23.0849,73200.0
2010-03-18 10:20:00,25.82,25.83,25.77,25.78,68200.0,23.0849,23.0939,23.0402,23.0492,68200.0
2010-03-18 10:30:00,25.78,25.8,25.75,25.75,62800.0,23.0492,23.0671,23.0224,23.0224,62800.0
2010-03-18 10:40:00,25.75,25.78,25.74,25.76,133600.0,23.0224,23.0492,23.0134,23.0313,133600.0
2010-03-18 10:50:00,25.77,25.77,25.73,25.73,60200.0,23.0402,23.0402,23.0045,23.0045,60200.0
2010-03-18 11:00:00,25.74,25.78,25.73,25.78,62000.0,23.0134,23.0492,23.0045,23.0492,62000.0
2010-03-18 11:10:00,25.78,25.82,25.77,25.81,39000.0,23.0492,23.0849,23.0402,23.076,39000.0
2010-03-18 11:20:00,25.82,25.82,25.78,25.79,34800.0,23.0849,23.0849,23.0492,23.0581,34800.0
2010-03-18 11:30:00,25.8,25.81,25.77,25.77,51000.0,23.0671,23.076,23.0402,23.0402,51000.0
2010-03-18 11:40:00,25.76,25.78,25.73,25.78,99400.0,23.0313,23.0492,23.0045,23.0492,99400.0
2010-03-18 11:50:00,25.78,25.8,25.77,25.79,79400.0,23.0492,23.0671,23.0402,23.0581,79400.0
2010-03-18 12:00:00,25.79,25.79,25.75,25.77,100800.0,23.0581,23.0581,23.0224,23.0402,100800.0
2010-03-18 12:10:00,25.77,25.78,25.73,25.77,85600.0,23.0402,23.0492,23.0045,23.0402,85600.0
2010-03-18 12:20:00,25.78,25.81,25.77,25.8,62600.0,23.0492,23.076,23.0402,23.0671,62600.0
2010-03-18 12:30:00,25.8,25.81,25.75,25.76,45600.0,23.0671,23.076,23.0224,23.0313,45600.0
2010-03-18 12:40:00,25.77,25.8,25.77,25.79,41400.0,23.0402,23.0671,23.0402,23.0581,41400.0
2010-03-18 12:50:00,25.79,25.8,25.76,25.78,63400.0,23.0581,23.0671,23.0313,23.0492,63400.0
2010-03-18 13:00:00,25.78,25.82,25.78,25.81,51600.0,23.0492,23.0849,23.0492,23.076,51600.0
2010-03-18 13:10:00,25.81,25.82,25.79,25.8,38000.0,23.076,23.0849,23.0581,23.0671,38000.0
2010-03-18 13:20:00,25.8,25.8,25.78,25.79,18000.0,23.0671,23.0671,23.0492,23.0581,18000.0
2010-03-18 13:30:00,25.78,25.81,25.78,25.81,45600.0,23.0492,23.076,23.0492,23.076,45600.0
2010-03-18 13:40:00,25.81,25.82,25.8,25.81,55600.0,23.076,23.0849,23.0671,23.076,55600.0
2010-03-18 13:50:00,25.82,25.83,25.8,25.82,70400.0,23.0849,23.0939,23.0671,23.0849,70400.0
2010-03-18 14:00:00,25.83,25.84,25.8,25.83,58600.0,23.0939,23.1028,23.0671,23.0939,58600.0
2010-03-18 14:10:00,25.83,25.83,25.79,25.79,65600.0,23.0939,23.0939,23.0581,23.0581,65600.0
2010-03-18 14:20:00,25.79,25.82,25.79,25.82,38400.0,23.0581,23.0849,23.0581,23.0849,38400.0
2010-03-18 14:30:00,25.82,25.86,25.82,25.84,72200.0,23.0849,23.1207,23.0849,23.1028,72200.0
2010-03-18 14:40:00,25.84,25.86,25.83,25.84,180600.0,23.1028,23.1207,23.0939,23.1028,180600.0
2010-03-18 14:50:00,25.85,25.88,25.83,25.88,184600.0,23.1118,23.1386,23.0939,23.1386,184600.0
2010-03-18 15:00:00,25.88,25.91,25.86,25.9,147400.0,23.1386,23.1654,23.1207,23.1565,147400.0
2010-03-18 15:10:00,25.9,25.9,25.86,25.89,119200.0,23.1565,23.1565,23.1207,23.1475,119200.0
2010-03-18 15:20:00,25.89,25.93,25.88,25.9,121000.0,23.1475,23.1833,23.1386,23.1565,121000.0
2010-03-18 15:30:00,25.9,25.93,25.88,25.92,156000.0,23.1565,23.1833,23.1386,23.1744,156000.0
2010-03-18 15:40:00,25.92,25.95,25.92,25.93,232200.0,23.1744,23.2012,23.1744,23.1833,232200.0
2010-03-18 15:50:00,25.94,25.96,25.91,25.92,343800.0,23.1922,23.2101,23.1654,23.1744,343800.0
2010-03-19 09:30:00,26.06,26.11,25.75,25.88,2059600.0,23.2995,23.3442,23.0224,23.1386,2059600.0
2010-03-19 09:40:00,25.86,25.86,25.6,25.6,369600.0,23.1207,23.1207,22.8883,22.8883,369600.0
2010-03-19 09:50:00,25.6,25.64,25.55,25.64,254400.0,22.8883,22.924,22.8435,22.924,254400.0
2010-03-19 10:00:00,25.65,25.65,25.56,25.58,244200.0,22.933,22.933,22.8525,22.8704,244200.0
2010-03-19 10:10:00,25.58,25.6,25.52,25.55,242200.0,22.8704,22.8883,22.8167,22.8435,242200.0
2010-03-19 10:20:00,25.54,25.57,25.49,25.5,361200.0,22.8346,22.8614,22.7899,22.7988,361200.0
2010-03-19 10:30:00,25.5,25.58,25.5,25.56,262800.0,22.7988,22.8704,22.7988,22.8525,262800.0
2010-03-19 10:40:00,25.56,25.56,25.54,25.54,109800.0,22.8525,22.8525,22.8346,22.8346,109800.0
2010-03-19 10:50:00,25.54,25.55,25.52,25.53,93600.0,22.8346,22.8435,22.8167,22.8257,93600.0
2010-03-19 11:00:00,25.53,25.54,25.52,25.53,102600.0,22.8257,22.8346,22.8167,22.8257,102600.0
2010-03-19 11:10:00,25.53,25.55,25.51,25.54,260200.0,22.8257,22.8435,22.8078,22.8346,260200.0
2010-03-19 11:20:00,25.54,25.58,25.54,25.56,223000.0,22.8346,22.8704,22.8346,22.8525,223000.0
2010-03-19 11:30:00,25.56,25.6,25.55,25.59,150800.0,22.8525,22.8883,22.8435,22.8793,150800.0
2010-03-19 11:40:00,25.59,25.63,25.59,25.61,122400.0,22.8793,22.9151,22.8793,22.8972,122400.0
2010-03-19 11:50:00,25.61,25.63,25.59,25.59,72400.0,22.8972,22.9151,22.8793,22.8793,72400.0
2010-03-19 12:00:00,25.59,25.63,25.58,25.62,158000.0,22.8793,22.9151,22.8704,22.9061,158000.0
2010-03-19 12:10:00,25.61,25.62,25.58,25.59,100200.0,22.8972,22.9061,22.8704,22.8793,100200.0
2010-03-19 12:20:00,25.59,25.62,25.57,25.6,177400.0,22.8793,22.9061,22.8614,22.8883,177400.0
2010-03-19 12:30:00,25.6,25.61,25.57,25.58,87400.0,22.8883,22.8972,22.8614,22.8704,87400.0
2010-03-19 12:40:00,25.58,25.6,25.57,25.58,93200.0,22.8704,22.8883,22.8614,22.8704,93200.0
2010-03-19 12:50:00,25.58,25.61,25.57,25.58,88400.0,22.8704,22.8972,22.8614,22.8704,88400.0
2010-03-19 13:00:00,25.58,25.61,25.58,25.58,48400.0,22.8704,22.8972,22.8704,22.8704,48400.0
2010-03-19 13:10:00,25.58,25.59,25.58,25.58,25200.0,22.8704,22.8793,22.8704,22.8704,25200.0
2010-03-19 13:20:00,25.58,25.61,25.57,25.61,60200.0,22.8704,22.8972,22.8614,22.8972,60200.0
2010-03-19 13:30:00,25.61,25.61,25.58,25.59,98400.0,22.8972,22.8972,22.8704,22.8793,98400.0
2010-03-19 13:40:00,25.59,25.61,25.57,25.61,188000.0,22.8793,22.8972,22.8614,22.8972,188000.0
2010-03-19 13:50:00,25.61,25.63,25.59,25.63,128200.0,22.8972,22.9151,22.8793,22.9151,128200.0
2010-03-19 14:00:00,25.63,25.63,25.59,25.61,100200.0,22.9151,22.9151,22.8793,22.8972,100200.0
2010-03-19 14:10:00,25.6,25.61,25.58,25.6,83400.0,22.8883,22.8972,22.8704,22.8883,83400.0
2010-03-19 14:20:00,25.6,25.61,25.58,25.58,171000.0,22.8883,22.8972,22.8704,22.8704,171000.0
2010-03-19 14:30:00,25.58,25.58,25.55,25.57,98600.0,22.8704,22.8704,22.8435,22.8614,98600.0
2010-03-19 14:40:00,25.57,25.59,25.55,25.57,185200.0,22.8614,22.8793,22.8435,22.8614,185200.0
2010-03-19 14:50:00,25.57,25.57,25.55,25.56,205400.0,22.8614,22.8614,22.8435,22.8525,205400.0
2010-03-19 15:00:00,25.56,25.61,25.56,25.6,336600.0,22.8525,22.8972,22.8525,22.8883,336600.0
2010-03-19 15:10:00,25.6,25.62,25.59,25.62,122000.0,22.8883,22.9061,22.8793,22.9061,122000.0
2010-03-19 15:20:00,25.61,25.62,25.6,25.6,303800.0,22.8972,22.9061,22.8883,22.8883,303800.0
2010-03-19 15:30:00,25.6,25.61,25.55,25.58,431600.0,22.8883,22.8972,22.8435,22.8704,431600.0
2010-03-19 15:40:00,25.58,25.62,25.57,25.61,287600.0,22.8704,22.9061,22.8614,22.8972,287600.0
2010-03-19 15:50:00,25.61,25.67,25.59,25.63,577000.0,22.8972,22.9508,22.8793,22.9151,577000.0
2010-03-22 09:30:00,25.51,25.64,25.5,25.61,213000.0,22.8078,22.924,22.7988,22.8972,213000.0
2010-03-22 09:40:00,25.61,25.79,25.6,25.78,165200.0,22.8972,23.0581,22.8883,23.0492,165200.0
2010-03-22 09:50:00,25.78,25.89,25.77,25.86,177000.0,23.0492,23.1475,23.0402,23.1207,177000.0
2010-03-22 10:00:00,25.85,25.9,25.84,25.86,183800.0,23.1118,23.1565,23.1028,23.1207,183800.0
2010-03-22 10:10:00,25.86,25.89,25.84,25.85,89400.0,23.1207,23.1475,23.1028,23.1118,89400.0
2010-03-22 10:20:00,25.85,25.94,25.85,25.92,124600.0,23.1118,23.1922,23.1118,23.1744,124600.0
2010-03-22 10:30:00,25.92,25.96,25.92,25.93,88800.0,23.1744,23.2101,23.1744,23.1833,88800.0
2010-03-22 10:40:00,25.93,25.95,25.91,25.93,51800.0,23.1833,23.2012,23.1654,23.1833,51800.0
2010-03-22 10:50:00,25.93,25.98,25.92,25.93,65800.0,23.1833,23.228,23.1744,23.1833,65800.0
2010-03-22 11:00:00,25.93,26.0,25.93,25.97,94400.0,23.1833,23.2459,23.1833,23.2191,94400.0
2010-03-22 11:10:00,25.97,25.97,25.92,25.94,75800.0,23.2191,23.2191,23.1744,23.1922,75800.0
2010-03-22 11:20:00,25.94,25.99,25.94,25.96,71400.0,23.1922,23.2369,23.1922,23.2101,71400.0
2010-03-22 11:30:00,25.95,25.97,25.92,25.95,83600.0,23.2012,23.2191,23.1744,23.2012,83600.0
2010-03-22 11:40:00,25.95,25.97,25.93,25.95,66000.0,23.2012,23.2191,23.1833,23.2012,66000.0
2010-03-22 11:50:00,25.95,25.96,25.93,25.94,74800.0,23.2012,23.2101,23.1833,23.1922,74800.0
2010-03-22 12:00:00,25.94,25.94,25.89,25.89,100600.0,23.1922,23.1922,23.1475,23.1475,100600.0
2010-03-22 12:10:00,25.89,25.91,25.88,25.88,48800.0,23.1475,23.1654,23.1386,23.1386,48800.0
2010-03-22 12:20:00,25.88,25.92,25.88,25.9,89400.0,23.1386,23.1744,23.1386,23.1565,89400.0
2010-03-22 12:30:00,25.91,25.92,25.89,25.91,57000.0,23.1654,23.1744,23.1475,23.1654,57000.0
2010-03-22 12:40:00,25.92,25.93,25.89,25.91,100400.0,23.1744,23.1833,23.1475,23.1654,100400.0
2010-03-22 12:50:00,25.91,25.92,25.9,25.91,64200.0,23.1654,23.1744,23.1565,23.1654,64200.0
2010-03-22 13:00:00,25.91,25.93,25.91,25.92,144600.0,23.1654,23.1833,23.1654,23.1744,144600.0
2010-03-22 13:10:00,25.92,25.93,25.91,25.93,47800.0,23.1744,23.1833,23.1654,23.1833,47800.0
2010-03-22 13:20:00,25.93,25.93,25.91,25.92,87600.0,23.1833,23.1833,23.1654,23.1744,87600.0
2010-03-22 13:30:00,25.91,25.93,25.91,25.91,48000.0,23.1654,23.1833,23.1654,23.1654,48000.0
2010-03-22 13:40:00,25.91,25.93,25.9,25.92,48800.0,23.1654,23.1833,23.1565,23.1744,48800.0
2010-03-22 13:50:00,25.93,25.93,25.9,25.9,66400.0,23.1833,23.1833,23.1565,23.1565,66400.0
2010-03-22 14:00:00,25.9,25.92,25.89,25.9,113400.0,23.1565,23.1744,23.1475,23.1565,113400.0
2010-03-22 14:10:00,25.9,25.92,25.89,25.92,42800.0,23.1565,23.1744,23.1475,23.1744,42800.0
2010-03-22 14:20:00,25.92,25.93,25.91,25.92,64400.0,23.1744,23.1833,23.1654,23.1744,64400.0
2010-03-22 14:30:00,25.93,25.97,25.93,25.97,68800.0,23.1833,23.2191,23.1833,23.2191,68800.0
2010-03-22 14:40:00,25.96,25.99,25.95,25.99,69200.0,23.2101,23.2369,23.2012,23.2369,69200.0
2010-03-22 14:50:00,25.99,26.01,25.94,25.96,92600.0,23.2369,23.2548,23.1922,23.2101,92600.0
2010-03-22 15:00:00,25.96,25.98,25.94,25.94,69400.0,23.2101,23.228,23.1922,23.1922,69400.0
2010-03-22 15:10:00,25.95,26.0,25.95,25.98,100200.0,23.2012,23.2459,23.2012,23.228,100200.0
2010-03-22 15:20:00,25.97,26.0,25.96,25.96,84600.0,23.2191,23.2459,23.2101,23.2101,84600.0
2010-03-22 15:30:00,25.97,25.98,25.92,25.94,217200.0,23.2191,23.228,23.1744,23.1922,217200.0
2010-03-22 15:40:00,25.94,25.95,25.92,25.93,218800.0,23.1922,23.2012,23.1744,23.1833,218800.0
2010-03-22 15:50:00,25.93,25.94,25.91,25.92,380600.0,23.1833,23.1922,23.1654,23.1744,380600.0
2010-03-23 09:30:00,26.05,26.07,25.88,25.92,191000.0,23.2906,23.3085,23.1386,23.1744,191000.0
2010-03-23 09:40:00,25.91,25.94,25.84,25.85,168600.0,23.1654,23.1922,23.1028,23.1118,168600.0
2010-03-23 09:50:00,25.85,25.93,25.85,25.92,158800.0,23.1118,23.1833,23.1118,23.1744,158800.0
2010-03-23 10:00:00,25.91,25.97,25.85,25.91,249800.0,23.1654,23.2191,23.1118,23.1654,249800.0
2010-03-23 10:10:00,25.92,26.01,25.9,26.01,206000.0,23.1744,23.2548,23.1565,23.2548,206000.0
2010-03-23 10:20:00,26.02,26.05,25.97,26.0,144800.0,23.2638,23.2906,23.2191,23.2459,144800.0
2010-03-23 10:30:00,26.0,26.02,25.95,25.96,135600.0,23.2459,23.2638,23.2012,23.2101,135600.0
2010-03-23 10:40:00,25.96,25.99,25.92,25.93,178400.0,23.2101,23.2369,23.1744,23.1833,178400.0
2010-03-23 10:50:00,25.92,25.95,25.88,25.9,127000.0,23.1744,23.2012,23.1386,23.1565,127000.0
2010-03-23 11:00:00,25.9,25.9,25.83,25.88,171200.0,23.1565,23.1565,23.0939,23.1386,171200.0
2010-03-23 11:10:00,25.88,25.94,25.86,25.91,102200.0,23.1386,23.1922,23.1207,23.1654,102200.0
2010-03-23 11:20:00,25.91,25.93,25.88,25.93,115000.0,23.1654,23.1833,23.1386,23.1833,115000.0
2010-03-23 11:30:00,25.93,25.96,25.92,25.95,102200.0,23.1833,23.2101,23.1744,23.2012,102200.0
2010-03-23 11:40:00,25.95,25.99,25.94,25.96,127800.0,23.2012,23.2369,23.1922,23.2101,127800.0
2010-03-23 11:50:00,25.96,25.99,25.95,25.97,80200.0,23.2101,23.2369,23.2012,23.2191,80200.0
2010-03-23 12:00:00,25.97,25.99,25.95,25.97,166600.0,23.2191,23.2369,23.2012,23.2191,166600.0
2010-03-23 12:10:00,25.97,26.02,25.96,25.99,86800.0,23.2191,23.2638,23.2101,23.2369,86800.0
2010-03-23 12:20:00,25.99,26.01,25.98,26.01,98200.0,23.2369,23.2548,23.228,23.2548,98200.0
2010-03-23 12:30:00,26.0,26.01,25.98,26.0,90000.0,23.2459,23.2548,23.228,23.2459,90000.0
2010-03-23 12:40:00,26.0,26.02,25.99,26.0,100400.0,23.2459,23.2638,23.2369,23.2459,100400.0
2010-03-23 12:50:00,26.0,26.0,25.99,25.99,82200.0,23.2459,23.2459,23.2369,23.2369,82200.0
2010-03-23 13:00:00,26.0,26.03,25.98,26.01,175200.0,23.2459,23.2727,23.228,23.2548,175200.0
2010-03-23 13:10:00,26.01,26.04,26.0,26.03,92600.0,23.2548,23.2816,23.2459,23.2727,92600.0
2010-03-23 13:20:00,26.03,26.08,26.03,26.08,117200.0,23.2727,23.3174,23.2727,23.3174,117200.0
2010-03-23 13:30:00,26.08,26.1,26.06,26.1,100000.0,23.3174,23.3353,23.2995,23.3353,100000.0
2010-03-23 13:40:00,26.1,26.11,26.08,26.08,130800.0,23.3353,23.3442,23.3174,23.3174,130800.0
2010-03-23 13:50:00,26.08,26.1,26.06,26.06,64400.0,23.3174,23.3353,23.2995,23.2995,64400.0
2010-03-23 14:00:00,26.06,26.11,26.06,26.1,87000.0,23.2995,23.3442,23.2995,23.3353,87000.0
2010-03-23 14:10:00,26.11,26.15,26.09,26.11,195800.0,23.3442,23.38,23.3263,23.3442,195800.0
2010-03-23 14:20:00,26.11,26.16,26.11,26.15,191200.0,23.3442,23.3889,23.3442,23.38,191200.0
2010-03-23 14:30:00,26.15,26.15,26.11,26.13,114400.0,23.38,23.38,23.3442,23.3621,114400.0
2010-03-23 14:40:00,26.12,26.19,26.12,26.18,183200.0,23.3532,23.4158,23.3532,23.4068,183200.0
2010-03-23 14:50:00,26.18,26.18,26.14,26.15,157400.0,23.4068,23.4068,23.3711,23.38,157400.0
2010-03-23 15:00:00,26.14,26.25,26.14,26.23,269000.0,23.3711,23.4694,23.3711,23.4515,269000.0
2010-03-23 15:10:00,26.22,26.3,26.21,26.3,322000.0,23.4426,23.5141,23.4336,23.5141,322000.0
2010-03-23 15:20:00,26.3,26.32,26.27,26.31,196800.0,23.5141,23.532,23.4873,23.523,196800.0
2010-03-23 15:30:00,26.31,26.31,26.25,26.25,273200.0,23.523,23.523,23.4694,23.4694,273200.0
2010-03-23 15:40:00,26.25,26.25,26.23,26.23,268000.0,23.4694,23.4694,23.4515,23.4515,268000.0
2010-03-23 15:50:00,26.23,26.28,26.22,26.25,453800.0,23.4515,23.4962,23.4426,23.4694,453800.0
2010-03-24 09:30:00,26.2,26.34,26.16,26.18,305400.0,23.4247,23.5499,23.3889,23.4068,305400.0
2010-03-24 09:40:00,26.18,26.22,26.15,26.18,122200.0,23.4068,23.4426,23.38,23.4068,122200.0
2010-03-24 09:50:00,26.19,26.2,26.15,26.15,90800.0,23.4158,23.4247,23.38,23.38,90800.0
2010-03-24 10:00:00,26.15,26.17,26.13,26.15,138600.0,23.38,23.3979,23.3621,23.38,138600.0
2010-03-24 10:10:00,26.16,26.17,26.11,26.15,143200.0,23.3889,23.3979,23.3442,23.38,143200.0
2010-03-24 10:20:00,26.15,26.17,26.13,26.17,128400.0,23.38,23.3979,23.3621,23.3979,128400.0
2010-03-24 10:30:00,26.17,26.22,26.16,26.17,514600.0,23.3979,23.4426,23.3889,23.3979,514600.0
2010-03-24 10:40:00,26.17,26.18,26.12,26.15,111600.0,23.3979,23.4068,23.3532,23.38,111600.0
2010-03-24 10:50:00,26.15,26.16,26.12,26.13,98400.0,23.38,23.3889,23.3532,23.3621,98400.0
2010-03-24 11:00:00,26.13,26.15,26.05,26.05,140200.0,23.3621,23.38,23.2906,23.2906,140200.0
2010-03-24 11:10:00,26.06,26.06,25.99,26.05,198200.0,23.2995,23.2995,23.2369,23.2906,198200.0
2010-03-24 11:20:00,26.05,26.08,26.03,26.05,102200.0,23.2906,23.3174,23.2727,23.2906,102200.0
2010-03-24 11:30:00,26.05,26.06,26.02,26.06,125000.0,23.2906,23.2995,23.2638,23.2995,125000.0
2010-03-24 11:40:00,26.06,26.1,26.06,26.1,136400.0,23.2995,23.3353,23.2995,23.3353,136400.0
2010-03-24 11:50:00,26.1,26.11,26.05,26.07,120800.0,23.3353,23.3442,23.2906,23.3085,120800.0
2010-03-24 12:00:00,26.06,26.08,26.05,26.05,85600.0,23.2995,23.3174,23.2906,23.2906,85600.0
2010-03-24 12:10:00,26.05,26.08,26.05,26.06,58000.0,23.2906,23.3174,23.2906,23.2995,58000.0
2010-03-24 12:20:00,26.06,26.07,26.05,26.07,34800.0,23.2995,23.3085,23.2906,23.3085,34800.0
2010-03-24 12:30:00,26.07,26.09,26.05,26.09,89200.0,23.3085,23.3263,23.2906,23.3263,89200.0
2010-03-24 12:40:00,26.09,26.11,26.08,26.1,66200.0,23.3263,23.3442,23.3174,23.3353,66200.0
2010-03-24 12:50:00,26.1,26.11,26.07,26.08,58800.0,23.3353,23.3442,23.3085,23.3174,58800.0
2010-03-24 13:00:00,26.08,26.09,26.03,26.03,173000.0,23.3174,23.3263,23.2727,23.2727,173000.0
2010-03-24 13:10:00,26.03,26.05,26.02,26.02,87800.0,23.2727,23.2906,23.2638,23.2638,87800.0
2010-03-24 13:20:00,26.02,26.03,26.0,26.02,44800.0,23.2638,23.2727,23.2459,23.2638,44800.0
2010-03-24 13:30:00,26.02,26.05,26.02,26.04,39200.0,23.2638,23.2906,23.2638,23.2816,39200.0
2010-03-24 13:40:00,26.03,26.06,26.01,26.03,138200.0,23.2727,23.2995,23.2548,23.2727,138200.0
2010-03-24 13:50:00,26.03,26.09,26.02,26.08,119000.0,23.2727,23.3263,23.2638,23.3174,119000.0
2010-03-24 14:00:00,26.09,26.09,26.04,26.05,97000.0,23.3263,23.3263,23.2816,23.2906,97000.0
2010-03-24 14:10:00,26.05,26.07,26.04,26.05,258400.0,23.2906,23.3085,23.2816,23.2906,258400.0
2010-03-24 14:20:00,26.05,26.06,26.04,26.04,172000.0,23.2906,23.2995,23.2816,23.2816,172000.0
2010-03-24 14:30:00,26.04,26.05,26.0,26.03,110000.0,23.2816,23.2906,23.2459,23.2727,110000.0
2010-03-24 14:40:00,26.04,26.04,26.0,26.01,43600.0,23.2816,23.2816,23.2459,23.2548,43600.0
2010-03-24 14:50:00,26.0,26.02,25.97,25.98,136400.0,23.2459,23.2638,23.2191,23.228,136400.0
2010-03-24 15:00:00,25.99,26.03,25.97,26.0,139400.0,23.2369,23.2727,23.2191,23.2459,139400.0
2010-03-24 15:10:00,26.0,26.0,25.95,25.96,151200.0,23.2459,23.2459,23.2012,23.2101,151200.0
2010-03-24 15:20:00,25.96,26.0,25.95,25.98,61200.0,23.2101,23.2459,23.2012,23.228,61200.0
2010-03-24 15:30:00,25.98,26.06,25.98,26.02,138600.0,23.228,23.2995,23.228,23.2638,138600.0
2010-03-24 15:40:00,26.02,26.03,25.98,25.99,182000.0,23.2638,23.2727,23.228,23.2369,182000.0
2010-03-24 15:50:00,25.99,25.99,25.96,25.96,278000.0,23.2369,23.2369,23.2101,23.2101,278000.0
2010-03-25 09:30:00,26.09,26.15,25.97,25.99,194400.0,23.3263,23.38,23.2191,23.2369,194400.0
2010-03-25 09:40:00,25.98,26.01,25.89,25.9,167800.0,23.228,23.2548,23.1475,23.1565,167800.0
2010-03-25 09:50:00,25.89,25.9,25.83,25.89,214600.0,23.1475,23.1565,23.0939,23.1475,214600.0
2010-03-25 10:00:00,25.89,25.95,25.8,25.84,158600.0,23.1475,23.2012,23.0671,23.1028,158600.0
2010-03-25 10:10:00,25.83,25.91,25.82,25.9,143600.0,23.0939,23.1654,23.0849,23.1565,143600.0
2010-03-25 10:20:00,25.9,25.91,25.81,25.82,131600.0,23.1565,23.1654,23.076,23.0849,131600.0
2010-03-25 10:30:00,25.82,25.84,25.76,25.81,203400.0,23.0849,23.1028,23.0313,23.076,203400.0
2010-03-25 10:40:00,25.81,25.86,25.78,25.85,152200.0,23.076,23.1207,23.0492,23.1118,152200.0
2010-03-25 10:50:00,25.86,25.89,25.84,25.88,87400.0,23.1207,23.1475,23.1028,23.1386,87400.0
2010-03-25 11:00:00,25.88,25.89,25.86,25.86,88600.0,23.1386,23.1475,23.1207,23.1207,88600.0
2010-03-25 11:10:00,25.86,25.97,25.86,25.95,116600.0,23.1207,23.2191,23.1207,23.2012,116600.0
2010-03-25 11:20:00,25.95,26.03,25.95,26.0,105600.0,23.2012,23.2727,23.2012,23.2459,105600.0
2010-03-25 11:30:00,26.0,26.08,26.0,26.07,94200.0,23.2459,23.3174,23.2459,23.3085,94200.0
2010-03-25 11:40:00,26.06,26.09,26.06,26.08,41400.0,23.2995,23.3263,23.2995,23.3174,41400.0
2010-03-25 11:50:00,26.08,26.11,26.08,26.11,40800.0,23.3174,23.3442,23.3174,23.3442,40800.0
2010-03-25 12:00:00,26.11,26.16,26.1,26.14,163400.0,23.3442,23.3889,23.3353,23.3711,163400.0
2010-03-25 12:10:00,26.13,26.14,26.11,26.13,119600.0,23.3621,23.3711,23.3442,23.3621,119600.0
2010-03-25 12:20:00,26.13,26.13,26.1,26.13,149400.0,23.3621,23.3621,23.3353,23.3621,149400.0
2010-03-25 12:30:00,26.13,26.13,26.11,26.13,140400.0,23.3621,23.3621,23.3442,23.3621,140400.0
2010-03-25 12:40:00,26.13,26.15,26.13,26.13,111400.0,23.3621,23.38,23.3621,23.3621,111400.0
2010-03-25 12:50:00,26.13,26.13,26.13,26.13,62800.0,23.3621,23.3621,23.3621,23.3621,62800.0
2010-03-25 13:00:00,26.13,26.16,26.12,26.15,89800.0,23.3621,23.3889,23.3532,23.38,89800.0
2010-03-25 13:10:00,26.15,26.16,26.13,26.13,76600.0,23.38,23.3889,23.3621,23.3621,76600.0
2010-03-25 13:20:00,26.13,26.13,26.1,26.11,58200.0,23.3621,23.3621,23.3353,23.3442,58200.0
2010-03-25 13:30:00,26.11,26.11,26.04,26.05,174600.0,23.3442,23.3442,23.2816,23.2906,174600.0
2010-03-25 13:40:00,26.05,26.06,26.0,26.01,85200.0,23.2906,23.2995,23.2459,23.2548,85200.0
2010-03-25 13:50:00,26.0,26.02,25.96,25.99,84200.0,23.2459,23.2638,23.2101,23.2369,84200.0
2010-03-25 14:00:00,26.0,26.02,25.98,26.0,84600.0,23.2459,23.2638,23.228,23.2459,84600.0
2010-03-25 14:10:00,26.0,26.02,25.97,25.99,83000.0,23.2459,23.2638,23.2191,23.2369,83000.0
2010-03-25 14:20:00,26.0,26.0,25.89,25.91,59800.0,23.2459,23.2459,23.1475,23.1654,59800.0
2010-03-25 14:30:00,25.91,25.93,25.89,25.91,80600.0,23.1654,23.1833,23.1475,23.1654,80600.0
2010-03-25 14:40:00,25.92,25.92,25.85,25.86,116200.0,23.1744,23.1744,23.1118,23.1207,116200.0
2010-03-25 14:50:00,25.85,25.89,25.82,25.88,121800.0,23.1118,23.1475,23.0849,23.1386,121800.0
2010-03-25 15:00:00,25.88,25.93,25.86,25.92,187200.0,23.1386,23.1833,23.1207,23.1744,187200.0
2010-03-25 15:10:00,25.93,25.93,25.88,25.88,113800.0,23.1833,23.1833,23.1386,23.1386,113800.0
2010-03-25 15:20:00,25.88,25.9,25.86,25.86,186600.0,23.1386,23.1565,23.1207,23.1207,186600.0
2010-03-25 15:30:00,25.86,25.88,25.83,25.83,281400.0,23.1207,23.1386,23.0939,23.0939,281400.0
2010-03-25 15:40:00,25.84,25.84,25.74,25.74,357800.0,23.1028,23.1028,23.0134,23.0134,357800.0
2010-03-25 15:50:00,25.74,25.79,25.7,25.73,425600.0,23.0134,23.0581,22.9777,23.0045,425600.0
2010-03-26 09:30:00,25.71,25.82,25.66,25.76,178200.0,22.9866,23.0849,22.9419,23.0313,178200.0
2010-03-26 09:40:00,25.76,25.84,25.76,25.84,159000.0,23.0313,23.1028,23.0313,23.1028,159000.0
2010-03-26 09:50:00,25.84,25.88,25.68,25.7,273600.0,23.1028,23.1386,22.9598,22.9777,273600.0
2010-03-26 10:00:00,25.7,25.73,25.68,25.73,275600.0,22.9777,23.0045,22.9598,23.0045,275600.0
2010-03-26 10:10:00,25.71,25.74,25.65,25.68,143400.0,22.9866,23.0134,22.933,22.9598,143400.0
2010-03-26 10:20:00,25.68,25.7,25.64,25.66,146600.0,22.9598,22.9777,22.924,22.9419,146600.0
2010-03-26 10:30:00,25.66,25.7,25.64,25.65,102800.0,22.9419,22.9777,22.924,22.933,102800.0
2010-03-26 10:40:00,25.65,25.66,25.61,25.65,94400.0,22.933,22.9419,22.8972,22.933,94400.0
2010-03-26 10:50:00,25.65,25.66,25.6,25.64,74200.0,22.933,22.9419,22.8883,22.924,74200.0
2010-03-26 11:00:00,25.64,25.69,25.64,25.67,73000.0,22.924,22.9687,22.924,22.9508,73000.0
2010-03-26 11:10:00,25.67,25.69,25.65,25.65,116400.0,22.9508,22.9687,22.933,22.933,116400.0
2010-03-26 11:20:00,25.65,25.67,25.64,25.64,120200.0,22.933,22.9508,22.924,22.924,120200.0
2010-03-26 11:30:00,25.65,25.66,25.64,25.64,64000.0,22.933,22.9419,22.924,22.924,64000.0
2010-03-26 11:40:00,25.64,25.65,25.61,25.64,51800.0,22.924,22.933,22.8972,22.924,51800.0
2010-03-26 11:50:00,25.64,25.66,25.61,25.61,59800.0,22.924,22.9419,22.8972,22.8972,59800.0
2010-03-26 12:00:00,25.61,25.65,25.61,25.62,47400.0,22.8972,22.933,22.8972,22.9061,47400.0
2010-03-26 12:10:00,25.62,25.65,25.61,25.64,61600.0,22.9061,22.933,22.8972,22.924,61600.0
2010-03-26 12:20:00,25.64,25.64,25.55,25.56,260600.0,22.924,22.924,22.8435,22.8525,260600.0
2010-03-26 12:30:00,25.56,25.59,25.55,25.56,105800.0,22.8525,22.8793,22.8435,22.8525,105800.0
2010-03-26 12:40:00,25.57,25.57,25.51,25.52,136600.0,22.8614,22.8614,22.8078,22.8167,136600.0
2010-03-26 12:50:00,25.52,25.57,25.51,25.53,119600.0,22.8167,22.8614,22.8078,22.8257,119600.0
2010-03-26 13:00:00,25.52,25.55,25.44,25.45,109800.0,22.8167,22.8435,22.7452,22.7541,109800.0
2010-03-26 13:10:00,25.46,25.5,25.45,25.48,103200.0,22.7631,22.7988,22.7541,22.781,103200.0
2010-03-26 13:20:00,25.47,25.53,25.47,25.5,158800.0,22.772,22.8257,22.772,22.7988,158800.0
2010-03-26 13:30:00,25.5,25.5,25.46,25.5,68800.0,22.7988,22.7988,22.7631,22.7988,68800.0
2010-03-26 13:40:00,25.5,25.53,25.48,25.48,64000.0,22.7988,22.8257,22.781,22.781,64000.0
2010-03-26 13:50:00,25.48,25.48,25.45,25.46,53800.0,22.781,22.781,22.7541,22.7631,53800.0
2010-03-26 14:00:00,25.45,25.49,25.41,25.48,97800.0,22.7541,22.7899,22.7184,22.781,97800.0
2010-03-26 14:10:00,25.48,25.52,25.45,25.5,76400.0,22.781,22.8167,22.7541,22.7988,76400.0
2010-03-26 14:20:00,25.5,25.53,25.47,25.53,63400.0,22.7988,22.8257,22.772,22.8257,63400.0
2010-03-26 14:30:00,25.53,25.54,25.49,25.52,54400.0,22.8257,22.8346,22.7899,22.8167,54400.0
2010-03-26 14:40:00,25.52,25.53,25.47,25.48,56600.0,22.8167,22.8257,22.772,22.781,56600.0
2010-03-26 14:50:00,25.48,25.5,25.45,25.46,84400.0,22.781,22.7988,22.7541,22.7631,84400.0
2010-03-26 15:00:00,25.46,25.49,25.44,25.45,118400.0,22.7631,22.7899,22.7452,22.7541,118400.0
2010-03-26 15:10:00,25.45,25.5,25.43,25.5,90600.0,22.7541,22.7988,22.7363,22.7988,90600.0
2010-03-26 15:20:00,25.5,25.5,25.47,25.49,119600.0,22.7988,22.7988,22.772,22.7899,119600.0
2010-03-26 15:30:00,25.49,25.52,25.47,25.52,164400.0,22.7899,22.8167,22.772,22.8167,164400.0
2010-03-26 15:40:00,25.52,25.55,25.5,25.53,203800.0,22.8167,22.8435,22.7988,22.8257,203800.0
2010-03-26 15:50:00,25.54,25.56,25.53,25.54,331400.0,22.8346,22.8525,22.8257,22.8346,331400.0
2010-03-29 09:30:00,25.68,25.7,25.56,25.66,162000.0,22.9598,22.9777,22.8525,22.9419,162000.0
2010-03-29 09:40:00,25.66,25.67,25.59,25.6,147200.0,22.9419,22.9508,22.8793,22.8883,147200.0
2010-03-29 09:50:00,25.6,25.63,25.6,25.6,120600.0,22.8883,22.9151,22.8883,22.8883,120600.0
2010-03-29 10:00:00,25.6,25.62,25.57,25.61,206800.0,22.8883,22.9061,22.8614,22.8972,206800.0
2010-03-29 10:10:00,25.61,25.62,25.58,25.59,94800.0,22.8972,22.9061,22.8704,22.8793,94800.0
2010-03-29 10:20:00,25.59,25.6,25.56,25.58,81400.0,22.8793,22.8883,22.8525,22.8704,81400.0
2010-03-29 10:30:00,25.58,25.61,25.58,25.61,127600.0,22.8704,22.8972,22.8704,22.8972,127600.0
2010-03-29 10:40:00,25.6,25.61,25.57,25.6,83000.0,22.8883,22.8972,22.8614,22.8883,83000.0
2010-03-29 10:50:00,25.6,25.6,25.58,25.59,73600.0,22.8883,22.8883,22.8704,22.8793,73600.0
2010-03-29 11:00:00,25.58,25.61,25.58,25.6,36200.0,22.8704,22.8972,22.8704,22.8883,36200.0
2010-03-29 11:10:00,25.6,25.61,25.58,25.59,65000.0,22.8883,22.8972,22.8704,22.8793,65000.0
2010-03-29 11:20:00,25.59,25.59,25.56,25.56,126000.0,22.8793,22.8793,22.8525,22.8525,126000.0
2010-03-29 11:30:00,25.56,25.57,25.53,25.55,49000.0,22.8525,22.8614,22.8257,22.8435,49000.0
2010-03-29 11:40:00,25.55,25.57,25.55,25.56,54800.0,22.8435,22.8614,22.8435,22.8525,54800.0
2010-03-29 11:50:00,25.56,25.6,25.56,25.58,52600.0,22.8525,22.8883,22.8525,22.8704,52600.0
2010-03-29 12:00:00,25.59,25.59,25.56,25.58,40600.0,22.8793,22.8793,22.8525,22.8704,40600.0
2010-03-29 12:10:00,25.57,25.61,25.57,25.6,77200.0,22.8614,22.8972,22.8614,22.8883,77200.0
2010-03-29 12:20:00,25.6,25.61,25.58,25.6,33400.0,22.8883,22.8972,22.8704,22.8883,33400.0
2010-03-29 12:30:00,25.6,25.6,25.55,25.57,126200.0,22.8883,22.8883,22.8435,22.8614,126200.0
2010-03-29 12:40:00,25.57,25.57,25.51,25.53,90400.0,22.8614,22.8614,22.8078,22.8257,90400.0
2010-03-29 12:50:00,25.53,25.54,25.49,25.5,89400.0,22.8257,22.8346,22.7899,22.7988,89400.0
2010-03-29 13:00:00,25.5,25.53,25.5,25.52,34000.0,22.7988,22.8257,22.7988,22.8167,34000.0
2010-03-29 13:10:00,25.52,25.53,25.5,25.5,66200.0,22.8167,22.8257,22.7988,22.7988,66200.0
2010-03-29 13:20:00,25.5,25.52,25.5,25.5,73600.0,22.7988,22.8167,22.7988,22.7988,73600.0
2010-03-29 13:30:00,25.5,25.5,25.45,25.47,125400.0,22.7988,22.7988,22.7541,22.772,125400.0
2010-03-29 13:40:00,25.47,25.52,25.47,25.52,38200.0,22.772,22.8167,22.772,22.8167,38200.0
2010-03-29 13:50:00,25.52,25.52,25.5,25.52,43600.0,22.8167,22.8167,22.7988,22.8167,43600.0
2010-03-29 14:00:00,25.51,25.52,25.48,25.5,65400.0,22.8078,22.8167,22.781,22.7988,65400.0
2010-03-29 14:10:00,25.5,25.5,25.48,25.5,42600.0,22.7988,22.7988,22.781,22.7988,42600.0
2010-03-29 14:20:00,25.5,25.5,25.43,25.45,89400.0,22.7988,22.7988,22.7363,22.7541,89400.0
2010-03-29 14:30:00,25.45,25.48,25.43,25.48,124200.0,22.7541,22.781,22.7363,22.781,124200.0
2010-03-29 14:40:00,25.48,25.54,25.47,25.53,140800.0,22.781,22.8346,22.772,22.8257,140800.0
2010-03-29 14:50:00,25.53,25.55,25.51,25.54,159400.0,22.8257,22.8435,22.8078,22.8346,159400.0
2010-03-29 15:00:00,25.54,25.59,25.54,25.59,141200.0,22.8346,22.8793,22.8346,22.8793,141200.0
2010-03-29 15:10:00,25.59,25.6,25.57,25.59,58200.0,22.8793,22.8883,22.8614,22.8793,58200.0
2010-03-29 15:20:00,25.59,25.61,25.59,25.6,81400.0,22.8793,22.8972,22.8793,22.8883,81400.0
2010-03-29 15:30:00,25.6,25.6,25.56,25.57,92400.0,22.8883,22.8883,22.8525,22.8614,92400.0
2010-03-29 15:40:00,25.57,25.58,25.56,25.56,109000.0,22.8614,22.8704,22.8525,22.8525,109000.0
2010-03-29 15:50:00,25.56,25.59,25.55,25.58,227400.0,22.8525,22.8793,22.8435,22.8704,227400.0
2010-03-30 09:30:00,25.57,25.68,25.52,25.67,141400.0,22.8614,22.9598,22.8167,22.9508,141400.0
2010-03-30 09:40:00,25.67,25.69,25.63,25.68,129800.0,22.9508,22.9687,22.9151,22.9598,129800.0
2010-03-30 09:50:00,25.68,25.79,25.68,25.78,122200.0,22.9598,23.0581,22.9598,23.0492,122200.0
2010-03-30 10:00:00,25.78,25.83,25.77,25.77,67200.0,23.0492,23.0939,23.0402,23.0402,67200.0
2010-03-30 10:10:00,25.77,25.77,25.64,25.65,87400.0,23.0402,23.0402,22.924,22.933,87400.0
2010-03-30 10:20:00,25.65,25.66,25.56,25.61,123400.0,22.933,22.9419,22.8525,22.8972,123400.0
2010-03-30 10:30:00,25.61,25.69,25.61,25.69,62600.0,22.8972,22.9687,22.8972,22.9687,62600.0
2010-03-30 10:40:00,25.69,25.71,25.65,25.66,145200.0,22.9687,22.9866,22.933,22.9419,145200.0
2010-03-30 10:50:00,25.65,25.66,25.62,25.65,51800.0,22.933,22.9419,22.9061,22.933,51800.0
2010-03-30 11:00:00,25.65,25.65,25.57,25.6,218800.0,22.933,22.933,22.8614,22.8883,218800.0
2010-03-30 11:10:00,25.59,25.61,25.57,25.6,117600.0,22.8793,22.8972,22.8614,22.8883,117600.0
2010-03-30 11:20:00,25.6,25.6,25.51,25.56,114800.0,22.8883,22.8883,22.8078,22.8525,114800.0
2010-03-30 11:30:00,25.56,25.58,25.54,25.58,82600.0,22.8525,22.8704,22.8346,22.8704,82600.0
2010-03-30 11:40:00,25.59,25.66,25.59,25.66,79000.0,22.8793,22.9419,22.8793,22.9419,79000.0
2010-03-30 11:50:00,25.66,25.69,25.64,25.68,79200.0,22.9419,22.9687,22.924,22.9598,79200.0
2010-03-30 12:00:00,25.69,25.7,25.66,25.68,129600.0,22.9687,22.9777,22.9419,22.9598,129600.0
2010-03-30 12:10:00,25.68,25.69,25.67,25.67,67600.0,22.9598,22.9687,22.9508,22.9508,67600.0
2010-03-30 12:20:00,25.67,25.72,25.65,25.71,72000.0,22.9508,22.9955,22.933,22.9866,72000.0
2010-03-30 12:30:00,25.72,25.73,25.71,25.72,30400.0,22.9955,23.0045,22.9866,22.9955,30400.0
2010-03-30 12:40:00,25.73,25.75,25.73,25.75,51600.0,23.0045,23.0224,23.0045,23.0224,51600.0
2010-03-30 12:50:00,25.75,25.77,25.75,25.77,41800.0,23.0224,23.0402,23.0224,23.0402,41800.0
2010-03-30 13:00:00,25.77,25.77,25.75,25.75,85200.0,23.0402,23.0402,23.0224,23.0224,85200.0
2010-03-30 13:10:00,25.75,25.75,25.74,25.74,72000.0,23.0224,23.0224,23.0134,23.0134,72000.0
2010-03-30 13:20:00,25.74,25.74,25.7,25.72,82400.0,23.0134,23.0134,22.9777,22.9955,82400.0
2010-03-30 13:30:00,25.72,25.73,25.71,25.71,99200.0,22.9955,23.0045,22.9866,22.9866,99200.0
2010-03-30 13:40:00,25.71,25.72,25.66,25.7,105800.0,22.9866,22.9955,22.9419,22.9777,105800.0
2010-03-30 13:50:00,25.71,25.72,25.69,25.7,56800.0,22.9866,22.9955,22.9687,22.9777,56800.0
2010-03-30 14:00:00,25.7,25.7,25.66,25.68,53600.0,22.9777,22.9777,22.9419,22.9598,53600.0
2010-03-30 14:10:00,25.68,25.68,25.63,25.63,52600.0,22.9598,22.9598,22.9151,22.9151,52600.0
2010-03-30 14:20:00,25.63,25.67,25.63,25.66,52000.0,22.9151,22.9508,22.9151,22.9419,52000.0
2010-03-30 14:30:00,25.66,25.71,25.66,25.71,54600.0,22.9419,22.9866,22.9419,22.9866,54600.0
2010-03-30 14:40:00,25.7,25.71,25.68,25.68,62000.0,22.9777,22.9866,22.9598,22.9598,62000.0
2010-03-30 14:50:00,25.67,25.71,25.66,25.7,59600.0,22.9508,22.9866,22.9419,22.9777,59600.0
2010-03-30 15:00:00,25.7,25.7,25.67,25.68,67800.0,22.9777,22.9777,22.9508,22.9598,67800.0
2010-03-30 15:10:00,25.68,25.7,25.68,25.7,52600.0,22.9598,22.9777,22.9598,22.9777,52600.0
2010-03-30 15:20:00,25.7,25.71,25.67,25.71,99800.0,22.9777,22.9866,22.9508,22.9866,99800.0
2010-03-30 15:30:00,25.71,25.75,25.71,25.73,76600.0,22.9866,23.0224,22.9866,23.0045,76600.0
2010-03-30 15:40:00,25.73,25.74,25.7,25.71,222600.0,23.0045,23.0134,22.9777,22.9866,222600.0
2010-03-30 15:50:00,25.72,25.73,25.7,25.73,207200.0,22.9955,23.0045,22.9777,23.0045,207200.0
2010-03-31 09:30:00,25.58,25.7,25.57,25.63,106800.0,22.8704,22.9777,22.8614,22.9151,106800.0
2010-03-31 09:40:00,25.63,25.67,25.51,25.52,171400.0,22.9151,22.9508,22.8078,22.8167,171400.0
2010-03-31 09:50:00,25.52,25.57,25.5,25.52,174200.0,22.8167,22.8614,22.7988,22.8167,174200.0
2010-03-31 10:00:00,25.53,25.61,25.52,25.61,70200.0,22.8257,22.8972,22.8167,22.8972,70200.0
2010-03-31 10:10:00,25.61,25.63,25.57,25.61,53000.0,22.8972,22.9151,22.8614,22.8972,53000.0
2010-03-31 10:20:00,25.61,25.67,25.61,25.63,66800.0,22.8972,22.9508,22.8972,22.9151,66800.0
2010-03-31 10:30:00,25.63,25.67,25.62,25.63,69200.0,22.9151,22.9508,22.9061,22.9151,69200.0
2010-03-31 10:40:00,25.63,25.64,25.56,25.6,69000.0,22.9151,22.924,22.8525,22.8883,69000.0
2010-03-31 10:50:00,25.6,25.61,25.59,25.6,53000.0,22.8883,22.8972,22.8793,22.8883,53000.0
2010-03-31 11:00:00,25.6,25.6,25.54,25.58,93400.0,22.8883,22.8883,22.8346,22.8704,93400.0
2010-03-31 11:10:00,25.57,25.59,25.53,25.53,48800.0,22.8614,22.8793,22.8257,22.8257,48800.0
2010-03-31 11:20:00,25.54,25.56,25.5,25.54,107800.0,22.8346,22.8525,22.7988,22.8346,107800.0
2010-03-31 11:30:00,25.53,25.61,25.52,25.6,55000.0,22.8257,22.8972,22.8167,22.8883,55000.0
2010-03-31 11:40:00,25.6,25.67,25.6,25.67,102400.0,22.8883,22.9508,22.8883,22.9508,102400.0
2010-03-31 11:50:00,25.66,25.67,25.63,25.64,53800.0,22.9419,22.9508,22.9151,22.924,53800.0
2010-03-31 12:00:00,25.63,25.65,25.62,25.63,47200.0,22.9151,22.933,22.9061,22.9151,47200.0
2010-03-31 12:10:00,25.63,25.67,25.63,25.67,30400.0,22.9151,22.9508,22.9151,22.9508,30400.0
2010-03-31 12:20:00,25.67,25.69,25.65,25.66,45200.0,22.9508,22.9687,22.933,22.9419,45200.0
2010-03-31 12:30:00,25.66,25.68,25.65,25.68,53600.0,22.9419,22.9598,22.933,22.9598,53600.0
2010-03-31 12:40:00,25.68,25.68,25.64,25.66,75200.0,22.9598,22.9598,22.924,22.9419,75200.0
2010-03-31 12:50:00,25.65,25.66,25.63,25.64,32200.0,22.933,22.9419,22.9151,22.924,32200.0
2010-03-31 13:00:00,25.65,25.65,25.63,25.65,43000.0,22.933,22.933,22.9151,22.933,43000.0
2010-03-31 13:10:00,25.65,25.66,25.64,25.66,37800.0,22.933,22.9419,22.924,22.9419,37800.0
2010-03-31 13:20:00,25.66,25.7,25.65,25.7,74000.0,22.9419,22.9777,22.933,22.9777,74000.0
2010-03-31 13:30:00,25.7,25.7,25.65,25.67,62400.0,22.9777,22.9777,22.933,22.9508,62400.0
2010-03-31 13:40:00,25.67,25.7,25.67,25.69,45200.0,22.9508,22.9777,22.9508,22.9687,45200.0
2010-03-31 13:50:00,25.68,25.7,25.67,25.67,89200.0,22.9598,22.9777,22.9508,22.9508,89200.0
2010-03-31 14:00:00,25.67,25.72,25.67,25.7,60600.0,22.9508,22.9955,22.9508,22.9777,60600.0
2010-03-31 14:10:00,25.7,25.71,25.65,25.66,76000.0,22.9777,22.9866,22.933,22.9419,76000.0
2010-03-31 14:20:00,25.66,25.7,25.65,25.68,58800.0,22.9419,22.9777,22.933,22.9598,58800.0
2010-03-31 14:30:00,25.68,25.69,25.64,25.64,44200.0,22.9598,22.9687,22.924,22.924,44200.0
2010-03-31 14:40:00,25.63,25.64,25.59,25.59,88800.0,22.9151,22.924,22.8793,22.8793,88800.0
2010-03-31 14:50:00,25.59,25.59,25.53,25.55,93200.0,22.8793,22.8793,22.8257,22.8435,93200.0
2010-03-31 15:00:00,25.55,25.58,25.53,25.53,112400.0,22.8435,22.8704,22.8257,22.8257,112400.0
2010-03-31 15:10:00,25.54,25.56,25.51,25.55,108000.0,22.8346,22.8525,22.8078,22.8435,108000.0
2010-03-31 15:20:00,25.55,25.57,25.5,25.57,128200.0,22.8435,22.8614,22.7988,22.8614,128200.0
2010-03-31 15:30:00,25.57,25.58,25.5,25.51,178000.0,22.8614,22.8704,22.7988,22.8078,178000.0
2010-03-31 15:40:00,25.52,25.52,25.45,25.47,304800.0,22.8167,22.8167,22.7541,22.772,304800.0
2010-03-31 15:50:00,25.47,25.52,25.47,25.5,435800.0,22.772,22.8167,22.772,22.7988,435800.0
2010-04-01 09:30:00,25.61,25.65,25.49,25.52,454400.0,22.8972,22.933,22.7899,22.8167,454400.0
2010-04-01 09:40:00,25.51,25.58,25.51,25.54,268800.0,22.8078,22.8704,22.8078,22.8346,268800.0
2010-04-01 09:50:00,25.54,25.61,25.52,25.59,238200.0,22.8346,22.8972,22.8167,22.8793,238200.0
2010-04-01 10:00:00,25.59,25.64,25.58,25.64,235800.0,22.8793,22.924,22.8704,22.924,235800.0
2010-04-01 10:10:00,25.64,25.64,25.6,25.61,110200.0,22.924,22.924,22.8883,22.8972,110200.0
2010-04-01 10:20:00,25.6,25.62,25.58,25.58,117200.0,22.8883,22.9061,22.8704,22.8704,117200.0
2010-04-01 10:30:00,25.59,25.59,25.49,25.51,344800.0,22.8793,22.8793,22.7899,22.8078,344800.0
2010-04-01 10:40:00,25.51,25.54,25.51,25.52,123600.0,22.8078,22.8346,22.8078,22.8167,123600.0
2010-04-01 10:50:00,25.52,25.53,25.48,25.5,136200.0,22.8167,22.8257,22.781,22.7988,136200.0
2010-04-01 11:00:00,25.5,25.5,25.45,25.46,68800.0,22.7988,22.7988,22.7541,22.7631,68800.0
2010-04-01 11:10:00,25.46,25.46,25.38,25.4,130800.0,22.7631,22.7631,22.6916,22.7094,130800.0
2010-04-01 11:20:00,25.39,25.47,25.39,25.47,52000.0,22.7005,22.772,22.7005,22.772,52000.0
2010-04-01 11:30:00,25.47,25.48,25.42,25.43,84200.0,22.772,22.781,22.7273,22.7363,84200.0
2010-04-01 11:40:00,25.43,25.43,25.4,25.4,98000.0,22.7363,22.7363,22.7094,22.7094,98000.0
2010-04-01 11:50:00,25.4,25.41,25.35,25.36,139400.0,22.7094,22.7184,22.6647,22.6737,139400.0
2010-04-01 12:00:00,25.36,25.4,25.36,25.39,97200.0,22.6737,22.7094,22.6737,22.7005,97200.0
2010-04-01 12:10:00,25.39,25.4,25.36,25.38,61600.0,22.7005,22.7094,22.6737,22.6916,61600.0
2010-04-01 12:20:00,25.38,25.39,25.36,25.38,52000.0,22.6916,22.7005,22.6737,22.6916,52000.0
2010-04-01 12:30:00,25.37,25.39,25.37,25.38,41600.0,22.6826,22.7005,22.6826,22.6916,41600.0
2010-04-01 12:40:00,25.38,25.39,25.36,25.39,62400.0,22.6916,22.7005,22.6737,22.7005,62400.0
2010-04-01 12:50:00,25.39,25.41,25.37,25.41,65000.0,22.7005,22.7184,22.6826,22.7184,65000.0
2010-04-01 13:00:00,25.41,25.41,25.37,25.38,32600.0,22.7184,22.7184,22.6826,22.6916,32600.0
2010-04-01 13:10:00,25.38,25.39,25.38,25.39,27400.0,22.6916,22.7005,22.6916,22.7005,27400.0
2010-04-01 13:20:00,25.39,25.42,25.39,25.42,58400.0,22.7005,22.7273,22.7005,22.7273,58400.0
2010-04-01 13:30:00,25.41,25.44,25.41,25.44,75400.0,22.7184,22.7452,22.7184,22.7452,75400.0
2010-04-01 13:40:00,25.44,25.44,25.34,25.34,172000.0,22.7452,22.7452,22.6558,22.6558,172000.0
2010-04-01 13:50:00,25.34,25.34,25.27,25.3,154200.0,22.6558,22.6558,22.5932,22.62,154200.0
2010-04-01 14:00:00,25.29,25.29,25.23,25.24,121400.0,22.6111,22.6111,22.5574,22.5664,121400.0
2010-04-01 14:10:00,25.24,25.28,25.24,25.28,86200.0,22.5664,22.6021,22.5664,22.6021,86200.0
2010-04-01 14:20:00,25.28,25.3,25.25,25.25,91000.0,22.6021,22.62,22.5753,22.5753,91000.0
2010-04-01 14:30:00,25.25,25.25,25.14,25.14,201400.0,22.5753,22.5753,22.477,22.477,201400.0
2010-04-01 14:40:00,25.14,25.18,25.13,25.17,124600.0,22.477,22.5127,22.468,22.5038,124600.0
2010-04-01 14:50:00,25.18,25.26,25.17,25.26,165000.0,22.5127,22.5843,22.5038,22.5843,165000.0
2010-04-01 15:00:00,25.25,25.29,25.25,25.29,142600.0,22.5753,22.6111,22.5753,22.6111,142600.0
2010-04-01 15:10:00,25.28,25.31,25.27,25.3,111800.0,22.6021,22.629,22.5932,22.62,111800.0
2010-04-01 15:20:00,25.3,25.33,25.29,25.31,110800.0,22.62,22.6469,22.6111,22.629,110800.0
2010-04-01 15:30:00,25.31,25.35,25.31,25.35,132000.0,22.629,22.6647,22.629,22.6647,132000.0
2010-04-01 15:40:00,25.35,25.37,25.34,25.37,161400.0,22.6647,22.6826,22.6558,22.6826,161400.0
2010-04-01 15:50:00,25.37,25.41,25.36,25.41,344800.0,22.6826,22.7184,22.6737,22.7184,344800.0
2010-04-05 09:30:00,25.57,25.59,25.46,25.58,148200.0,22.8614,22.8793,22.7631,22.8704,148200.0
2010-04-05 09:40:00,25.58,25.74,25.57,25.72,191400.0,22.8704,23.0134,22.8614,22.9955,191400.0
2010-04-05 09:50:00,25.72,25.86,25.72,25.84,161800.0,22.9955,23.1207,22.9955,23.1028,161800.0
2010-04-05 10:00:00,25.84,25.9,25.79,25.9,213600.0,23.1028,23.1565,23.0581,23.1565,213600.0
2010-04-05 10:10:00,25.9,25.94,25.89,25.89,176200.0,23.1565,23.1922,23.1475,23.1475,176200.0
2010-04-05 10:20:00,25.9,25.91,25.87,25.89,95600.0,23.1565,23.1654,23.1297,23.1475,95600.0
2010-04-05 10:30:00,25.89,25.95,25.89,25.93,93400.0,23.1475,23.2012,23.1475,23.1833,93400.0
2010-04-05 10:40:00,25.93,26.0,25.93,25.99,103800.0,23.1833,23.2459,23.1833,23.2369,103800.0
2010-04-05 10:50:00,25.99,26.07,25.99,26.05,146800.0,23.2369,23.3085,23.2369,23.2906,146800.0
2010-04-05 11:00:00,26.05,26.1,26.04,26.07,145400.0,23.2906,23.3353,23.2816,23.3085,145400.0
2010-04-05 11:10:00,26.07,26.1,26.06,26.08,108000.0,23.3085,23.3353,23.2995,23.3174,108000.0
2010-04-05 11:20:00,26.08,26.11,26.07,26.11,103200.0,23.3174,23.3442,23.3085,23.3442,103200.0
2010-04-05 11:30:00,26.11,26.11,26.09,26.1,121000.0,23.3442,23.3442,23.3263,23.3353,121000.0
2010-04-05 11:40:00,26.1,26.1,26.05,26.06,129000.0,23.3353,23.3353,23.2906,23.2995,129000.0
2010-04-05 11:50:00,26.06,26.07,25.99,25.99,125000.0,23.2995,23.3085,23.2369,23.2369,125000.0
2010-04-05 12:00:00,26.0,26.0,25.95,25.99,89800.0,23.2459,23.2459,23.2012,23.2369,89800.0
2010-04-05 12:10:00,25.99,26.0,25.95,25.95,75800.0,23.2369,23.2459,23.2012,23.2012,75800.0
2010-04-05 12:20:00,25.96,26.01,25.95,25.99,61200.0,23.2101,23.2548,23.2012,23.2369,61200.0
2010-04-05 12:30:00,25.99,26.05,25.99,26.02,90400.0,23.2369,23.2906,23.2369,23.2638,90400.0
2010-04-05 12:40:00,26.02,26.03,26.0,26.03,48000.0,23.2638,23.2727,23.2459,23.2727,48000.0
2010-04-05 12:50:00,26.03,26.07,26.02,26.06,59200.0,23.2727,23.3085,23.2638,23.2995,59200.0
2010-04-05 13:00:00,26.06,26.07,26.02,26.04,90800.0,23.2995,23.3085,23.2638,23.2816,90800.0
2010-04-05 13:10:00,26.03,26.06,26.03,26.06,39600.0,23.2727,23.2995,23.2727,23.2995,39600.0
2010-04-05 13:20:00,26.06,26.07,26.06,26.07,27800.0,23.2995,23.3085,23.2995,23.3085,27800.0
2010-04-05 13:30:00,26.07,26.09,26.04,26.04,53000.0,23.3085,23.3263,23.2816,23.2816,53000.0
2010-04-05 13:40:00,26.04,26.06,26.03,26.03,39200.0,23.2816,23.2995,23.2727,23.2727,39200.0
2010-04-05 13:50:00,26.04,26.07,26.04,26.06,33800.0,23.2816,23.3085,23.2816,23.2995,33800.0
2010-04-05 14:00:00,26.06,26.08,26.05,26.08,39400.0,23.2995,23.3174,23.2906,23.3174,39400.0
2010-04-05 14:10:00,26.07,26.08,26.04,26.06,43600.0,23.3085,23.3174,23.2816,23.2995,43600.0
2010-04-05 14:20:00,26.06,26.08,26.06,26.07,50200.0,23.2995,23.3174,23.2995,23.3085,50200.0
2010-04-05 14:30:00,26.08,26.08,26.03,26.04,115400.0,23.3174,23.3174,23.2727,23.2816,115400.0
2010-04-05 14:40:00,26.04,26.06,26.03,26.03,75800.0,23.2816,23.2995,23.2727,23.2727,75800.0
2010-04-05 14:50:00,26.03,26.04,25.99,25.99,98800.0,23.2727,23.2816,23.2369,23.2369,98800.0
2010-04-05 15:00:00,25.99,26.01,25.98,26.0,98200.0,23.2369,23.2548,23.228,23.2459,98200.0
2010-04-05 15:10:00,26.0,26.06,26.0,26.05,123400.0,23.2459,23.2995,23.2459,23.2906,123400.0
2010-04-05 15:20:00,26.04,26.07,26.04,26.04,96600.0,23.2816,23.3085,23.2816,23.2816,96600.0
2010-04-05 15:30:00,26.04,26.05,26.0,26.01,169800.0,23.2816,23.2906,23.2459,23.2548,169800.0
2010-04-05 15:40:00,26.0,26.01,25.99,25.99,350800.0,23.2459,23.2548,23.2369,23.2369,350800.0
2010-04-05 15:50:00,25.99,26.0,25.97,25.98,837000.0,23.2369,23.2459,23.2191,23.228,837000.0
2010-04-06 09:30:00,25.79,25.91,25.77,25.9,128400.0,23.0581,23.1654,23.0402,23.1565,128400.0
2010-04-06 09:40:00,25.9,25.98,25.86,25.98,146600.0,23.1565,23.228,23.1207,23.228,146600.0
2010-04-06 09:50:00,25.98,26.0,25.94,26.0,84000.0,23.228,23.2459,23.1922,23.2459,84000.0
2010-04-06 10:00:00,26.0,26.04,25.99,26.0,124800.0,23.2459,23.2816,23.2369,23.2459,124800.0
2010-04-06 10:10:00,26.0,26.07,26.0,26.06,107800.0,23.2459,23.3085,23.2459,23.2995,107800.0
2010-04-06 10:20:00,26.06,26.09,26.03,26.07,95200.0,23.2995,23.3263,23.2727,23.3085,95200.0
2010-04-06 10:30:00,26.07,26.09,26.05,26.06,79600.0,23.3085,23.3263,23.2906,23.2995,79600.0
2010-04-06 10:40:00,26.06,26.09,26.05,26.07,113000.0,23.2995,23.3263,23.2906,23.3085,113000.0
2010-04-06 10:50:00,26.07,26.09,26.06,26.07,113000.0,23.3085,23.3263,23.2995,23.3085,113000.0
2010-04-06 11:00:00,26.07,26.08,26.05,26.06,99400.0,23.3085,23.3174,23.2906,23.2995,99400.0
2010-04-06 11:10:00,26.07,26.09,26.06,26.08,116600.0,23.3085,23.3263,23.2995,23.3174,116600.0
2010-04-06 11:20:00,26.08,26.11,26.07,26.07,89000.0,23.3174,23.3442,23.3085,23.3085,89000.0
2010-04-06 11:30:00,26.07,26.08,26.05,26.06,105200.0,23.3085,23.3174,23.2906,23.2995,105200.0
2010-04-06 11:40:00,26.06,26.11,26.06,26.1,51600.0,23.2995,23.3442,23.2995,23.3353,51600.0
2010-04-06 11:50:00,26.1,26.11,26.08,26.11,101000.0,23.3353,23.3442,23.3174,23.3442,101000.0
2010-04-06 12:00:00,26.11,26.14,26.11,26.12,86000.0,23.3442,23.3711,23.3442,23.3532,86000.0
2010-04-06 12:10:00,26.12,26.14,26.12,26.14,71200.0,23.3532,23.3711,23.3532,23.3711,71200.0
2010-04-06 12:20:00,26.14,26.16,26.14,26.16,68400.0,23.3711,23.3889,23.3711,23.3889,68400.0
2010-04-06 12:30:00,26.16,26.16,26.13,26.13,92400.0,23.3889,23.3889,23.3621,23.3621,92400.0
2010-04-06 12:40:00,26.14,26.14,26.13,26.14,66400.0,23.3711,23.3711,23.3621,23.3711,66400.0
2010-04-06 12:50:00,26.14,26.17,26.13,26.17,122200.0,23.3711,23.3979,23.3621,23.3979,122200.0
2010-04-06 13:00:00,26.16,26.2,26.16,26.18,55800.0,23.3889,23.4247,23.3889,23.4068,55800.0
2010-04-06 13:10:00,26.18,26.19,26.18,26.19,66800.0,23.4068,23.4158,23.4068,23.4158,66800.0
2010-04-06 13:20:00,26.18,26.22,26.18,26.2,92800.0,23.4068,23.4426,23.4068,23.4247,92800.0
2010-04-06 13:30:00,26.2,26.21,26.18,26.18,75800.0,23.4247,23.4336,23.4068,23.4068,75800.0
2010-04-06 13:40:00,26.18,26.2,26.14,26.15,134400.0,23.4068,23.4247,23.3711,23.38,134400.0
2010-04-06 13:50:00,26.15,26.18,26.15,26.15,126200.0,23.38,23.4068,23.38,23.38,126200.0
2010-04-06 14:00:00,26.16,26.19,26.16,26.17,145600.0,23.3889,23.4158,23.3889,23.3979,145600.0
2010-04-06 14:10:00,26.17,26.24,26.17,26.24,117000.0,23.3979,23.4605,23.3979,23.4605,117000.0
2010-04-06 14:20:00,26.24,26.29,26.24,26.28,80400.0,23.4605,23.5052,23.4605,23.4962,80400.0
2010-04-06 14:30:00,26.28,26.31,26.27,26.29,102400.0,23.4962,23.523,23.4873,23.5052,102400.0
2010-04-06 14:40:00,26.29,26.3,26.24,26.24,83000.0,23.5052,23.5141,23.4605,23.4605,83000.0
2010-04-06 14:50:00,26.24,26.25,26.24,26.25,50000.0,23.4605,23.4694,23.4605,23.4694,50000.0
2010-04-06 15:00:00,26.25,26.25,26.2,26.2,202600.0,23.4694,23.4694,23.4247,23.4247,202600.0
2010-04-06 15:10:00,26.2,26.21,26.18,26.19,125200.0,23.4247,23.4336,23.4068,23.4158,125200.0
2010-04-06 15:20:00,26.18,26.19,26.15,26.16,112200.0,23.4068,23.4158,23.38,23.3889,112200.0
2010-04-06 15:30:00,26.16,26.18,26.14,26.14,121400.0,23.3889,23.4068,23.3711,23.3711,121400.0
2010-04-06 15:40:00,26.14,26.14,26.12,26.13,185400.0,23.3711,23.3711,23.3532,23.3621,185400.0
2010-04-06 15:50:00,26.13,26.13,26.1,26.11,429400.0,23.3621,23.3621,23.3353,23.3442,429400.0
2010-04-07 09:30:00,26.05,26.05,25.79,25.82,489600.0,23.2906,23.2906,23.0581,23.0849,489600.0
2010-04-07 09:40:00,25.82,25.88,25.74,25.74,370000.0,23.0849,23.1386,23.0134,23.0134,370000.0
2010-04-07 09:50:00,25.74,25.74,25.62,25.62,306400.0,23.0134,23.0134,22.9061,22.9061,306400.0
2010-04-07 10:00:00,25.63,25.75,25.62,25.74,200800.0,22.9151,23.0224,22.9061,23.0134,200800.0
2010-04-07 10:10:00,25.74,25.79,25.74,25.75,127600.0,23.0134,23.0581,23.0134,23.0224,127600.0
2010-04-07 10:20:00,25.75,25.75,25.68,25.71,99600.0,23.0224,23.0224,22.9598,22.9866,99600.0
2010-04-07 10:30:00,25.71,25.73,25.67,25.67,98200.0,22.9866,23.0045,22.9508,22.9508,98200.0
2010-04-07 10:40:00,25.68,25.68,25.55,25.55,200200.0,22.9598,22.9598,22.8435,22.8435,200200.0
2010-04-07 10:50:00,25.54,25.6,25.52,25.54,213200.0,22.8346,22.8883,22.8167,22.8346,213200.0
2010-04-07 11:00:00,25.54,25.6,25.5,25.59,218000.0,22.8346,22.8883,22.7988,22.8793,218000.0
2010-04-07 11:10:00,25.6,25.63,25.57,25.61,147400.0,22.8883,22.9151,22.8614,22.8972,147400.0
2010-04-07 11:20:00,25.61,25.67,25.6,25.67,146200.0,22.8972,22.9508,22.8883,22.9508,146200.0
2010-04-07 11:30:00,25.67,25.7,25.67,25.69,232000.0,22.9508,22.9777,22.9508,22.9687,232000.0
2010-04-07 11:40:00,25.68,25.7,25.68,25.7,80200.0,22.9598,22.9777,22.9598,22.9777,80200.0
2010-04-07 11:50:00,25.7,25.78,25.7,25.73,125200.0,22.9777,23.0492,22.9777,23.0045,125200.0
2010-04-07 12:00:00,25.74,25.75,25.73,25.75,48600.0,23.0134,23.0224,23.0045,23.0224,48600.0
2010-04-07 12:10:00,25.75,25.75,25.71,25.72,65000.0,23.0224,23.0224,22.9866,22.9955,65000.0
2010-04-07 12:20:00,25.72,25.74,25.68,25.69,103600.0,22.9955,23.0134,22.9598,22.9687,103600.0
2010-04-07 12:30:00,25.68,25.7,25.68,25.68,48800.0,22.9598,22.9777,22.9598,22.9598,48800.0
2010-04-07 12:40:00,25.68,25.71,25.66,25.69,49200.0,22.9598,22.9866,22.9419,22.9687,49200.0
2010-04-07 12:50:00,25.7,25.73,25.69,25.72,39600.0,22.9777,23.0045,22.9687,22.9955,39600.0
2010-04-07 13:00:00,25.73,25.73,25.7,25.71,91600.0,23.0045,23.0045,22.9777,22.9866,91600.0
2010-04-07 13:10:00,25.71,25.73,25.7,25.72,51400.0,22.9866,23.0045,22.9777,22.9955,51400.0
2010-04-07 13:20:00,25.73,25.74,25.71,25.73,102600.0,23.0045,23.0134,22.9866,23.0045,102600.0
2010-04-07 13:30:00,25.73,25.74,25.68,25.68,90200.0,23.0045,23.0134,22.9598,22.9598,90200.0
2010-04-07 13:40:00,25.68,25.68,25.65,25.65,71200.0,22.9598,22.9598,22.933,22.933,71200.0
2010-04-07 13:50:00,25.65,25.68,25.63,25.63,143600.0,22.933,22.9598,22.9151,22.9151,143600.0
2010-04-07 14:00:00,25.64,25.65,25.62,25.63,97600.0,22.924,22.933,22.9061,22.9151,97600.0
2010-04-07 14:10:00,25.62,25.64,25.6,25.64,94200.0,22.9061,22.924,22.8883,22.924,94200.0
2010-04-07 14:20:00,25.64,25.65,25.59,25.63,127400.0,22.924,22.933,22.8793,22.9151,127400.0
2010-04-07 14:30:00,25.62,25.63,25.59,25.63,112800.0,22.9061,22.9151,22.8793,22.9151,112800.0
2010-04-07 14:40:00,25.63,25.66,25.6,25.62,108000.0,22.9151,22.9419,22.8883,22.9061,108000.0
2010-04-07 14:50:00,25.61,25.65,25.59,25.63,112800.0,22.8972,22.933,22.8793,22.9151,112800.0
2010-04-07 15:00:00,25.63,25.63,25.5,25.5,270000.0,22.9151,22.9151,22.7988,22.7988,270000.0
2010-04-07 15:10:00,25.5,25.52,25.47,25.51,203200.0,22.7988,22.8167,22.772,22.8078,203200.0
2010-04-07 15:20:00,25.52,25.54,25.49,25.5,143800.0,22.8167,22.8346,22.7899,22.7988,143800.0
2010-04-07 15:30:00,25.5,25.55,25.49,25.54,191000.0,22.7988,22.8435,22.7899,22.8346,191000.0
2010-04-07 15:40:00,25.54,25.55,25.5,25.51,329200.0,22.8346,22.8435,22.7988,22.8078,329200.0
2010-04-07 15:50:00,25.51,25.58,25.51,25.56,391200.0,22.8078,22.8704,22.8078,22.8525,391200.0
2010-04-08 09:30:00,25.36,25.48,25.22,25.25,238800.0,22.6737,22.781,22.5485,22.5753,238800.0
2010-04-08 09:40:00,25.25,25.25,25.17,25.2,128000.0,22.5753,22.5753,22.5038,22.5306,128000.0
2010-04-08 09:50:00,25.19,25.2,25.1,25.13,146000.0,22.5217,22.5306,22.4412,22.468,146000.0
2010-04-08 10:00:00,25.12,25.18,25.1,25.17,173000.0,22.4591,22.5127,22.4412,22.5038,173000.0
2010-04-08 10:10:00,25.17,25.21,25.17,25.17,137000.0,22.5038,22.5396,22.5038,22.5038,137000.0
2010-04-08 10:20:00,25.17,25.23,25.17,25.23,81600.0,22.5038,22.5574,22.5038,22.5574,81600.0
2010-04-08 10:30:00,25.23,25.33,25.23,25.3,78800.0,22.5574,22.6469,22.5574,22.62,78800.0
2010-04-08 10:40:00,25.29,25.3,25.26,25.28,59200.0,22.6111,22.62,22.5843,22.6021,59200.0
2010-04-08 10:50:00,25.29,25.29,25.25,25.26,34400.0,22.6111,22.6111,22.5753,22.5843,34400.0
2010-04-08 11:00:00,25.26,25.3,25.25,25.29,44000.0,22.5843,22.62,22.5753,22.6111,44000.0
2010-04-08 11:10:00,25.28,25.3,25.28,25.29,43200.0,22.6021,22.62,22.6021,22.6111,43200.0
2010-04-08 11:20:00,25.29,25.3,25.27,25.28,69200.0,22.6111,22.62,22.5932,22.6021,69200.0
2010-04-08 11:30:00,25.28,25.29,25.26,25.27,37800.0,22.6021,22.6111,22.5843,22.5932,37800.0
2010-04-08 11:40:00,25.27,25.29,25.25,25.29,87000.0,22.5932,22.6111,22.5753,22.6111,87000.0
2010-04-08 11:50:00,25.28,25.32,25.27,25.32,79600.0,22.6021,22.6379,22.5932,22.6379,79600.0
2010-04-08 12:00:00,25.32,25.36,25.32,25.35,45800.0,22.6379,22.6737,22.6379,22.6647,45800.0
2010-04-08 12:10:00,25.35,25.41,25.34,25.4,99400.0,22.6647,22.7184,22.6558,22.7094,99400.0
2010-04-08 12:20:00,25.4,25.48,25.4,25.47,154000.0,22.7094,22.781,22.7094,22.772,154000.0
2010-04-08 12:30:00,25.47,25.49,25.45,25.49,116400.0,22.772,22.7899,22.7541,22.7899,116400.0
2010-04-08 12:40:00,25.48,25.5,25.47,25.49,53800.0,22.781,22.7988,22.772,22.7899,53800.0
2010-04-08 12:50:00,25.49,25.54,25.47,25.53,77800.0,22.7899,22.8346,22.772,22.8257,77800.0
2010-04-08 13:00:00,25.53,25.55,25.5,25.5,77200.0,22.8257,22.8435,22.7988,22.7988,77200.0
2010-04-08 13:10:00,25.5,25.52,25.49,25.49,87000.0,22.7988,22.8167,22.7899,22.7899,87000.0
2010-04-08 13:20:00,25.5,25.53,25.5,25.52,44400.0,22.7988,22.8257,22.7988,22.8167,44400.0
2010-04-08 13:30:00,25.52,25.57,25.51,25.56,66000.0,22.8167,22.8614,22.8078,22.8525,66000.0
2010-04-08 13:40:00,25.56,25.56,25.54,25.54,40600.0,22.8525,22.8525,22.8346,22.8346,40600.0
2010-04-08 13:50:00,25.54,25.54,25.46,25.47,112000.0,22.8346,22.8346,22.7631,22.772,112000.0
2010-04-08 14:00:00,25.48,25.53,25.48,25.53,77000.0,22.781,22.8257,22.781,22.8257,77000.0
2010-04-08 14:10:00,25.53,25.57,25.52,25.55,71400.0,22.8257,22.8614,22.8167,22.8435,71400.0
2010-04-08 14:20:00,25.55,25.57,25.54,25.57,84400.0,22.8435,22.8614,22.8346,22.8614,84400.0
2010-04-08 14:30:00,25.57,25.57,25.54,25.55,178400.0,22.8614,22.8614,22.8346,22.8435,178400.0
2010-04-08 14:40:00,25.55,25.61,25.55,25.6,88200.0,22.8435,22.8972,22.8435,22.8883,88200.0
2010-04-08 14:50:00,25.6,25.61,25.55,25.56,82600.0,22.8883,22.8972,22.8435,22.8525,82600.0
2010-04-08 15:00:00,25.57,25.58,25.52,25.52,198800.0,22.8614,22.8704,22.8167,22.8167,198800.0
2010-04-08 15:10:00,25.52,25.53,25.48,25.5,227600.0,22.8167,22.8257,22.781,22.7988,227600.0
2010-04-08 15:20:00,25.5,25.54,25.5,25.5,102400.0,22.7988,22.8346,22.7988,22.7988,102400.0
2010-04-08 15:30:00,25.5,25.53,25.5,25.51,110800.0,22.7988,22.8257,22.7988,22.8078,110800.0
2010-04-08 15:40:00,25.5,25.5,25.48,25.49,190400.0,22.7988,22.7988,22.781,22.7899,190400.0
2010-04-08 15:50:00,25.49,25.49,25.43,25.45,445400.0,22.7899,22.7899,22.7363,22.7541,445400.0
2010-04-09 09:30:00,25.47,25.64,25.41,25.59,169200.0,22.772,22.924,22.7184,22.8793,169200.0
2010-04-09 09:40:00,25.58,25.61,25.55,25.56,122400.0,22.8704,22.8972,22.8435,22.8525,122400.0
2010-04-09 09:50:00,25.56,25.7,25.55,25.69,170600.0,22.8525,22.9777,22.8435,22.9687,170600.0
2010-04-09 10:00:00,25.7,25.74,25.67,25.7,149800.0,22.9777,23.0134,22.9508,22.9777,149800.0
2010-04-09 10:10:00,25.7,25.73,25.65,25.69,78800.0,22.9777,23.0045,22.933,22.9687,78800.0
2010-04-09 10:20:00,25.69,25.71,25.59,25.62,140800.0,22.9687,22.9866,22.8793,22.9061,140800.0
2010-04-09 10:30:00,25.61,25.68,25.58,25.61,205800.0,22.8972,22.9598,22.8704,22.8972,205800.0
2010-04-09 10:40:00,25.61,25.61,25.59,25.6,133600.0,22.8972,22.8972,22.8793,22.8883,133600.0
2010-04-09 10:50:00,25.6,25.62,25.57,25.59,256600.0,22.8883,22.9061,22.8614,22.8793,256600.0
2010-04-09 11:00:00,25.59,25.67,25.59,25.67,114400.0,22.8793,22.9508,22.8793,22.9508,114400.0
2010-04-09 11:10:00,25.67,25.68,25.64,25.64,62400.0,22.9508,22.9598,22.924,22.924,62400.0
2010-04-09 11:20:00,25.64,25.68,25.64,25.66,63200.0,22.924,22.9598,22.924,22.9419,63200.0
2010-04-09 11:30:00,25.66,25.68,25.64,25.66,67600.0,22.9419,22.9598,22.924,22.9419,67600.0
2010-04-09 11:40:00,25.66,25.68,25.65,25.68,65200.0,22.9419,22.9598,22.933,22.9598,65200.0
2010-04-09 11:50:00,25.68,25.71,25.67,25.68,77800.0,22.9598,22.9866,22.9508,22.9598,77800.0
2010-04-09 12:00:00,25.67,25.69,25.66,25.69,58600.0,22.9508,22.9687,22.9419,22.9687,58600.0
2010-04-09 12:10:00,25.69,25.69,25.65,25.68,165800.0,22.9687,22.9687,22.933,22.9598,165800.0
2010-04-09 12:20:00,25.68,25.7,25.66,25.68,55600.0,22.9598,22.9777,22.9419,22.9598,55600.0
2010-04-09 12:30:00,25.68,25.69,25.66,25.66,47800.0,22.9598,22.9687,22.9419,22.9419,47800.0
2010-04-09 12:40:00,25.67,25.68,25.66,25.68,37000.0,22.9508,22.9598,22.9419,22.9598,37000.0
2010-04-09 12:50:00,25.68,25.68,25.67,25.68,42000.0,22.9598,22.9598,22.9508,22.9598,42000.0
2010-04-09 13:00:00,25.67,25.69,25.65,25.68,140800.0,22.9508,22.9687,22.933,22.9598,140800.0
2010-04-09 13:10:00,25.68,25.7,25.66,25.69,86400.0,22.9598,22.9777,22.9419,22.9687,86400.0
2010-04-09 13:20:00,25.69,25.71,25.68,25.68,61000.0,22.9687,22.9866,22.9598,22.9598,61000.0
2010-04-09 13:30:00,25.68,25.72,25.67,25.72,99600.0,22.9598,22.9955,22.9508,22.9955,99600.0
2010-04-09 13:40:00,25.72,25.73,25.72,25.73,49600.0,22.9955,23.0045,22.9955,23.0045,49600.0
2010-04-09 13:50:00,25.73,25.75,25.72,25.73,186400.0,23.0045,23.0224,22.9955,23.0045,186400.0
2010-04-09 14:00:00,25.73,25.73,25.7,25.71,103600.0,23.0045,23.0045,22.9777,22.9866,103600.0
2010-04-09 14:10:00,25.71,25.71,25.69,25.7,85800.0,22.9866,22.9866,22.9687,22.9777,85800.0
2010-04-09 14:20:00,25.7,25.71,25.68,25.68,170400.0,22.9777,22.9866,22.9598,22.9598,170400.0
2010-04-09 14:30:00,25.69,25.75,25.68,25.75,167000.0,22.9687,23.0224,22.9598,23.0224,167000.0
2010-04-09 14:40:00,25.75,25.79,25.74,25.77,105400.0,23.0224,23.0581,23.0134,23.0402,105400.0
2010-04-09 14:50:00,25.77,25.78,25.75,25.76,70800.0,23.0402,23.0492,23.0224,23.0313,70800.0
2010-04-09 15:00:00,25.76,25.78,25.72,25.75,105200.0,23.0313,23.0492,22.9955,23.0224,105200.0
2010-04-09 15:10:00,25.75,25.75,25.75,25.75,58600.0,23.0224,23.0224,23.0224,23.0224,58600.0
2010-04-09 15:20:00,25.75,25.8,25.74,25.8,129800.0,23.0224,23.0671,23.0134,23.0671,129800.0
2010-04-09 15:30:00,25.8,25.82,25.78,25.81,140600.0,23.0671,23.0849,23.0492,23.076,140600.0
2010-04-09 15:40:00,25.81,25.85,25.8,25.83,281000.0,23.076,23.1118,23.0671,23.0939,281000.0
2010-04-09 15:50:00,25.84,25.86,25.82,25.86,318400.0,23.1028,23.1207,23.0849,23.1207,318400.0
2010-04-12 09:30:00,25.94,25.96,25.81,25.84,207200.0,23.1922,23.2101,23.076,23.1028,207200.0
2010-04-12 09:40:00,25.83,25.97,25.83,25.92,120200.0,23.0939,23.2191,23.0939,23.1744,120200.0
2010-04-12 09:50:00,25.92,25.98,25.84,25.84,152200.0,23.1744,23.228,23.1028,23.1028,152200.0
2010-04-12 10:00:00,25.83,25.86,25.81,25.82,135600.0,23.0939,23.1207,23.076,23.0849,135600.0
2010-04-12 10:10:00,25.83,25.85,25.79,25.8,106400.0,23.0939,23.1118,23.0581,23.0671,106400.0
2010-04-12 10:20:00,25.8,25.81,25.77,25.81,95400.0,23.0671,23.076,23.0402,23.076,95400.0
2010-04-12 10:30:00,25.8,25.81,25.75,25.77,111200.0,23.0671,23.076,23.0224,23.0402,111200.0
2010-04-12 10:40:00,25.77,25.81,25.77,25.8,137400.0,23.0402,23.076,23.0402,23.0671,137400.0
2010-04-12 10:50:00,25.8,25.84,25.8,25.83,73800.0,23.0671,23.1028,23.0671,23.0939,73800.0
2010-04-12 11:00:00,25.83,25.87,25.83,25.87,83000.0,23.0939,23.1297,23.0939,23.1297,83000.0
2010-04-12 11:10:00,25.88,25.89,25.86,25.87,71200.0,23.1386,23.1475,23.1207,23.1297,71200.0
2010-04-12 11:20:00,25.86,25.94,25.86,25.93,221800.0,23.1207,23.1922,23.1207,23.1833,221800.0
2010-04-12 11:30:00,25.92,25.97,25.92,25.97,255200.0,23.1744,23.2191,23.1744,23.2191,255200.0
2010-04-12 11:40:00,25.97,25.99,25.94,25.96,122600.0,23.2191,23.2369,23.1922,23.2101,122600.0
2010-04-12 11:50:00,25.96,25.96,25.92,25.95,110400.0,23.2101,23.2101,23.1744,23.2012,110400.0
2010-04-12 12:00:00,25.94,25.95,25.91,25.91,52800.0,23.1922,23.2012,23.1654,23.1654,52800.0
2010-04-12 12:10:00,25.91,25.93,25.91,25.93,93200.0,23.1654,23.1833,23.1654,23.1833,93200.0
2010-04-12 12:20:00,25.93,25.95,25.92,25.95,99600.0,23.1833,23.2012,23.1744,23.2012,99600.0
2010-04-12 12:30:00,25.94,25.96,25.94,25.95,64600.0,23.1922,23.2101,23.1922,23.2012,64600.0
2010-04-12 12:40:00,25.95,25.96,25.93,25.94,94400.0,23.2012,23.2101,23.1833,23.1922,94400.0
2010-04-12 12:50:00,25.95,26.03,25.94,26.02,180000.0,23.2012,23.2727,23.1922,23.2638,180000.0
2010-04-12 13:00:00,26.03,26.09,26.03,26.08,98200.0,23.2727,23.3263,23.2727,23.3174,98200.0
2010-04-12 13:10:00,26.08,26.09,26.06,26.07,77600.0,23.3174,23.3263,23.2995,23.3085,77600.0
2010-04-12 13:20:00,26.07,26.08,26.06,26.07,103800.0,23.3085,23.3174,23.2995,23.3085,103800.0
2010-04-12 13:30:00,26.07,26.09,26.07,26.08,139000.0,23.3085,23.3263,23.3085,23.3174,139000.0
2010-04-12 13:40:00,26.07,26.08,26.03,26.05,95400.0,23.3085,23.3174,23.2727,23.2906,95400.0
2010-04-12 13:50:00,26.05,26.05,26.0,26.0,70000.0,23.2906,23.2906,23.2459,23.2459,70000.0
2010-04-12 14:00:00,26.0,26.0,25.97,25.97,106000.0,23.2459,23.2459,23.2191,23.2191,106000.0
2010-04-12 14:10:00,25.97,25.99,25.97,25.98,107200.0,23.2191,23.2369,23.2191,23.228,107200.0
2010-04-12 14:20:00,25.99,25.99,25.97,25.98,215800.0,23.2369,23.2369,23.2191,23.228,215800.0
2010-04-12 14:30:00,25.97,25.99,25.97,25.98,86400.0,23.2191,23.2369,23.2191,23.228,86400.0
2010-04-12 14:40:00,25.98,25.98,25.95,25.98,150600.0,23.228,23.228,23.2012,23.228,150600.0
2010-04-12 14:50:00,25.97,26.0,25.97,26.0,71200.0,23.2191,23.2459,23.2191,23.2459,71200.0
2010-04-12 15:00:00,26.0,26.0,25.97,26.0,107600.0,23.2459,23.2459,23.2191,23.2459,107600.0
2010-04-12 15:10:00,26.0,26.0,25.96,25.98,85000.0,23.2459,23.2459,23.2101,23.228,85000.0
2010-04-12 15:20:00,25.98,25.98,25.94,25.96,121400.0,23.228,23.228,23.1922,23.2101,121400.0
2010-04-12 15:30:00,25.96,25.98,25.95,25.97,185400.0,23.2101,23.228,23.2012,23.2191,185400.0
2010-04-12 15:40:00,25.97,25.98,25.93,25.96,241600.0,23.2191,23.228,23.1833,23.2101,241600.0
2010-04-12 15:50:00,25.96,25.99,25.95,25.98,597800.0,23.2101,23.2369,23.2012,23.228,597800.0
2010-04-13 09:30:00,26.15,26.84,26.11,26.83,1374600.0,23.38,23.9969,23.3442,23.988,1374600.0
2010-04-13 09:40:00,26.83,27.03,26.75,27.03,1063000.0,23.988,24.1668,23.9164,24.1668,1063000.0
2010-04-13 09:50:00,27.02,27.18,27.02,27.05,928600.0,24.1578,24.3009,24.1578,24.1847,928600.0
2010-04-13 10:00:00,27.04,27.15,27.01,27.07,780800.0,24.1757,24.2741,24.1489,24.2025,780800.0
2010-04-13 10:10:00,27.07,27.13,27.05,27.06,591600.0,24.2025,24.2562,24.1847,24.1936,591600.0
2010-04-13 10:20:00,27.06,27.07,26.96,26.96,700600.0,24.1936,24.2025,24.1042,24.1042,700600.0
2010-04-13 10:30:00,26.97,27.03,26.96,27.0,457000.0,24.1131,24.1668,24.1042,24.14,457000.0
2010-04-13 10:40:00,27.0,27.01,26.92,26.95,316000.0,24.14,24.1489,24.0684,24.0952,316000.0
2010-04-13 10:50:00,26.94,27.04,26.93,27.0,237400.0,24.0863,24.1757,24.0774,24.14,237400.0
2010-04-13 11:00:00,27.0,27.0,26.88,26.88,597400.0,24.14,24.14,24.0327,24.0327,597400.0
2010-04-13 11:10:00,26.88,26.93,26.88,26.91,249000.0,24.0327,24.0774,24.0327,24.0595,249000.0
2010-04-13 11:20:00,26.91,26.93,26.84,26.86,296800.0,24.0595,24.0774,23.9969,24.0148,296800.0
2010-04-13 11:30:00,26.86,26.91,26.85,26.9,239800.0,24.0148,24.0595,24.0058,24.0505,239800.0
2010-04-13 11:40:00,26.9,26.91,26.85,26.86,138200.0,24.0505,24.0595,24.0058,24.0148,138200.0
2010-04-13 11:50:00,26.87,26.89,26.86,26.89,83200.0,24.0237,24.0416,24.0148,24.0416,83200.0
2010-04-13 12:00:00,26.88,26.89,26.83,26.84,116600.0,24.0327,24.0416,23.988,23.9969,116600.0
2010-04-13 12:10:00,26.84,26.91,26.83,26.89,247000.0,23.9969,24.0595,23.988,24.0416,247000.0
2010-04-13 12:20:00,26.89,26.89,26.84,26.84,129000.0,24.0416,24.0416,23.9969,23.9969,129000.0
2010-04-13 12:30:00,26.85,26.86,26.78,26.78,108000.0,24.0058,24.0148,23.9433,23.9433,108000.0
2010-04-13 12:40:00,26.78,26.83,26.78,26.82,155800.0,23.9433,23.988,23.9433,23.979,155800.0
2010-04-13 12:50:00,26.82,26.94,26.82,26.93,230600.0,23.979,24.0863,23.979,24.0774,230600.0
2010-04-13 13:00:00,26.93,26.93,26.9,26.91,136200.0,24.0774,24.0774,24.0505,24.0595,136200.0
2010-04-13 13:10:00,26.91,26.94,26.88,26.89,137400.0,24.0595,24.0863,24.0327,24.0416,137400.0
2010-04-13 13:20:00,26.89,26.9,26.88,26.89,74400.0,24.0416,24.0505,24.0327,24.0416,74400.0
2010-04-13 13:30:00,26.89,26.96,26.88,26.96,160200.0,24.0416,24.1042,24.0327,24.1042,160200.0
2010-04-13 13:40:00,26.96,27.04,26.95,26.99,354200.0,24.1042,24.1757,24.0952,24.131,354200.0
2010-04-13 13:50:00,26.99,27.03,26.97,27.02,109800.0,24.131,24.1668,24.1131,24.1578,109800.0
2010-04-13 14:00:00,27.01,27.03,26.94,26.95,124200.0,24.1489,24.1668,24.0863,24.0952,124200.0
2010-04-13 14:10:00,26.95,26.97,26.92,26.96,100800.0,24.0952,24.1131,24.0684,24.1042,100800.0
2010-04-13 14:20:00,26.96,26.98,26.93,26.94,99800.0,24.1042,24.1221,24.0774,24.0863,99800.0
2010-04-13 14:30:00,26.93,26.95,26.93,26.93,115000.0,24.0774,24.0952,24.0774,24.0774,115000.0
2010-04-13 14:40:00,26.93,26.95,26.92,26.95,118800.0,24.0774,24.0952,24.0684,24.0952,118800.0
2010-04-13 14:50:00,26.95,27.0,26.93,26.93,172200.0,24.0952,24.14,24.0774,24.0774,172200.0
2010-04-13 15:00:00,26.93,26.95,26.93,26.93,136200.0,24.0774,24.0952,24.0774,24.0774,136200.0
2010-04-13 15:10:00,26.93,26.93,26.89,26.93,310200.0,24.0774,24.0774,24.0416,24.0774,310200.0
2010-04-13 15:20:00,26.93,26.93,26.86,26.9,287400.0,24.0774,24.0774,24.0148,24.0505,287400.0
2010-04-13 15:30:00,26.9,26.92,26.88,26.91,290000.0,24.0505,24.0684,24.0327,24.0595,290000.0
2010-04-13 15:40:00,26.92,26.93,26.91,26.91,494000.0,24.0684,24.0774,24.0595,24.0595,494000.0
2010-04-13 15:50:00,26.91,26.91,26.83,26.83,1461000.0,24.0595,24.0595,23.988,23.988,1461000.0
2010-04-14 09:30:00,27.04,27.11,26.87,26.96,326600.0,24.1757,24.2383,24.0237,24.1042,326600.0
2010-04-14 09:40:00,26.96,27.08,26.96,27.02,311000.0,24.1042,24.2115,24.1042,24.1578,311000.0
2010-04-14 09:50:00,27.01,27.02,26.96,26.98,132200.0,24.1489,24.1578,24.1042,24.1221,132200.0
2010-04-14 10:00:00,26.98,27.07,26.96,27.05,182600.0,24.1221,24.2025,24.1042,24.1847,182600.0
2010-04-14 10:10:00,27.05,27.05,26.96,27.0,177000.0,24.1847,24.1847,24.1042,24.14,177000.0
2010-04-14 10:20:00,27.0,27.0,26.93,26.94,145000.0,24.14,24.14,24.0774,24.0863,145000.0
2010-04-14 10:30:00,26.94,26.98,26.91,26.96,136400.0,24.0863,24.1221,24.0595,24.1042,136400.0
2010-04-14 10:40:00,26.97,26.98,26.91,26.92,142800.0,24.1131,24.1221,24.0595,24.0684,142800.0
2010-04-14 10:50:00,26.93,26.93,26.91,26.92,108200.0,24.0774,24.0774,24.0595,24.0684,108200.0
2010-04-14 11:00:00,26.91,26.94,26.88,26.89,186400.0,24.0595,24.0863,24.0327,24.0416,186400.0
2010-04-14 11:10:00,26.89,26.97,26.88,26.97,120800.0,24.0416,24.1131,24.0327,24.1131,120800.0
2010-04-14 11:20:00,26.96,27.0,26.96,26.98,145200.0,24.1042,24.14,24.1042,24.1221,145200.0
2010-04-14 11:30:00,26.98,26.99,26.93,26.93,67400.0,24.1221,24.131,24.0774,24.0774,67400.0
2010-04-14 11:40:00,26.92,26.96,26.92,26.93,54200.0,24.0684,24.1042,24.0684,24.0774,54200.0
2010-04-14 11:50:00,26.93,26.96,26.92,26.96,76200.0,24.0774,24.1042,24.0684,24.1042,76200.0
2010-04-14 12:00:00,26.97,27.0,26.96,26.99,98600.0,24.1131,24.14,24.1042,24.131,98600.0
2010-04-14 12:10:00,26.99,27.02,26.96,26.97,130400.0,24.131,24.1578,24.1042,24.1131,130400.0
2010-04-14 12:20:00,26.96,27.0,26.95,26.99,70200.0,24.1042,24.14,24.0952,24.131,70200.0
2010-04-14 12:30:00,26.99,27.02,26.98,26.98,109400.0,24.131,24.1578,24.1221,24.1221,109400.0
2010-04-14 12:40:00,26.99,26.99,26.97,26.99,64000.0,24.131,24.131,24.1131,24.131,64000.0
2010-04-14 12:50:00,26.99,26.99,26.98,26.98,113000.0,24.131,24.131,24.1221,24.1221,113000.0
2010-04-14 13:00:00,26.98,26.99,26.95,26.95,81400.0,24.1221,24.131,24.0952,24.0952,81400.0
2010-04-14 13:10:00,26.96,26.96,26.93,26.95,82400.0,24.1042,24.1042,24.0774,24.0952,82400.0
2010-04-14 13:20:00,26.94,26.95,26.92,26.95,131600.0,24.0863,24.0952,24.0684,24.0952,131600.0
2010-04-14 13:30:00,26.94,26.96,26.93,26.93,84000.0,24.0863,24.1042,24.0774,24.0774,84000.0
2010-04-14 13:40:00,26.93,26.93,26.9,26.92,62400.0,24.0774,24.0774,24.0505,24.0684,62400.0
2010-04-14 13:50:00,26.92,26.94,26.92,26.92,83200.0,24.0684,24.0863,24.0684,24.0684,83200.0
2010-04-14 14:00:00,26.92,26.96,26.92,26.94,124200.0,24.0684,24.1042,24.0684,24.0863,124200.0
2010-04-14 14:10:00,26.94,26.96,26.92,26.95,106200.0,24.0863,24.1042,24.0684,24.0952,106200.0
2010-04-14 14:20:00,26.95,26.95,26.91,26.92,111800.0,24.0952,24.0952,24.0595,24.0684,111800.0
2010-04-14 14:30:00,26.91,26.94,26.89,26.91,189600.0,24.0595,24.0863,24.0416,24.0595,189600.0
2010-04-14 14:40:00,26.91,26.91,26.88,26.88,246000.0,24.0595,24.0595,24.0327,24.0327,246000.0
2010-04-14 14:50:00,26.88,26.89,26.86,26.88,111800.0,24.0327,24.0416,24.0148,24.0327,111800.0
2010-04-14 15:00:00,26.88,26.91,26.88,26.91,110600.0,24.0327,24.0595,24.0327,24.0595,110600.0
2010-04-14 15:10:00,26.91,26.92,26.87,26.87,112000.0,24.0595,24.0684,24.0237,24.0237,112000.0
2010-04-14 15:20:00,26.87,26.89,26.87,26.89,112200.0,24.0237,24.0416,24.0237,24.0416,112200.0
2010-04-14 15:30:00,26.88,26.99,26.88,26.98,280200.0,24.0327,24.131,24.0327,24.1221,280200.0
2010-04-14 15:40:00,26.99,26.99,26.89,26.89,356000.0,24.131,24.131,24.0416,24.0416,356000.0
2010-04-14 15:50:00,26.9,26.97,26.89,26.97,702800.0,24.0505,24.1131,24.0416,24.1131,702800.0
2010-04-15 09:30:00,26.86,26.9,26.7,26.72,310800.0,24.0148,24.0505,23.8717,23.8896,310800.0
2010-04-15 09:40:00,26.73,26.76,26.68,26.69,199400.0,23.8986,23.9254,23.8538,23.8628,199400.0
2010-04-15 09:50:00,26.68,26.7,26.66,26.68,119000.0,23.8538,23.8717,23.836,23.8538,119000.0
2010-04-15 10:00:00,26.69,26.69,26.65,26.66,215000.0,23.8628,23.8628,23.827,23.836,215000.0
2010-04-15 10:10:00,26.66,26.75,26.65,26.75,164400.0,23.836,23.9164,23.827,23.9164,164400.0
2010-04-15 10:20:00,26.75,26.75,26.71,26.73,153200.0,23.9164,23.9164,23.8807,23.8986,153200.0
2010-04-15 10:30:00,26.73,26.81,26.73,26.81,151000.0,23.8986,23.9701,23.8986,23.9701,151000.0
2010-04-15 10:40:00,26.81,26.84,26.77,26.79,132600.0,23.9701,23.9969,23.9343,23.9522,132600.0
2010-04-15 10:50:00,26.79,26.79,26.72,26.72,118000.0,23.9522,23.9522,23.8896,23.8896,118000.0
2010-04-15 11:00:00,26.73,26.75,26.71,26.72,79000.0,23.8986,23.9164,23.8807,23.8896,79000.0
2010-04-15 11:10:00,26.72,26.74,26.67,26.69,112000.0,23.8896,23.9075,23.8449,23.8628,112000.0
2010-04-15 11:20:00,26.69,26.7,26.65,26.66,162600.0,23.8628,23.8717,23.827,23.836,162600.0
2010-04-15 11:30:00,26.66,26.72,26.63,26.7,153400.0,23.836,23.8896,23.8091,23.8717,153400.0
2010-04-15 11:40:00,26.7,26.7,26.65,26.66,89600.0,23.8717,23.8717,23.827,23.836,89600.0
2010-04-15 11:50:00,26.67,26.68,26.65,26.66,101400.0,23.8449,23.8538,23.827,23.836,101400.0
2010-04-15 12:00:00,26.66,26.68,26.65,26.65,80000.0,23.836,23.8538,23.827,23.827,80000.0
2010-04-15 12:10:00,26.65,26.7,26.64,26.7,160200.0,23.827,23.8717,23.8181,23.8717,160200.0
2010-04-15 12:20:00,26.7,26.7,26.67,26.68,91400.0,23.8717,23.8717,23.8449,23.8538,91400.0
2010-04-15 12:30:00,26.69,26.7,26.68,26.69,59200.0,23.8628,23.8717,23.8538,23.8628,59200.0
2010-04-15 12:40:00,26.69,26.7,26.67,26.68,105400.0,23.8628,23.8717,23.8449,23.8538,105400.0
2010-04-15 12:50:00,26.68,26.7,26.68,26.68,67400.0,23.8538,23.8717,23.8538,23.8538,67400.0
2010-04-15 13:00:00,26.68,26.7,26.68,26.69,110000.0,23.8538,23.8717,23.8538,23.8628,110000.0
2010-04-15 13:10:00,26.68,26.73,26.68,26.73,79000.0,23.8538,23.8986,23.8538,23.8986,79000.0
2010-04-15 13:20:00,26.73,26.76,26.73,26.76,66600.0,23.8986,23.9254,23.8986,23.9254,66600.0
2010-04-15 13:30:00,26.75,26.79,26.75,26.78,120200.0,23.9164,23.9522,23.9164,23.9433,120200.0
2010-04-15 13:40:00,26.78,26.79,26.76,26.76,95400.0,23.9433,23.9522,23.9254,23.9254,95400.0
2010-04-15 13:50:00,26.76,26.79,26.75,26.78,111200.0,23.9254,23.9522,23.9164,23.9433,111200.0
2010-04-15 14:00:00,26.79,26.82,26.77,26.8,139400.0,23.9522,23.979,23.9343,23.9611,139400.0
2010-04-15 14:10:00,26.8,26.8,26.78,26.79,51200.0,23.9611,23.9611,23.9433,23.9522,51200.0
2010-04-15 14:20:00,26.8,26.82,26.78,26.82,129200.0,23.9611,23.979,23.9433,23.979,129200.0
2010-04-15 14:30:00,26.82,26.84,26.81,26.84,112200.0,23.979,23.9969,23.9701,23.9969,112200.0
2010-04-15 14:40:00,26.84,26.86,26.82,26.86,95400.0,23.9969,24.0148,23.979,24.0148,95400.0
2010-04-15 14:50:00,26.85,26.87,26.83,26.85,123600.0,24.0058,24.0237,23.988,24.0058,123600.0
2010-04-15 15:00:00,26.85,26.86,26.83,26.84,118200.0,24.0058,24.0148,23.988,23.9969,118200.0
2010-04-15 15:10:00,26.84,26.85,26.83,26.83,154800.0,23.9969,24.0058,23.988,23.988,154800.0
2010-04-15 15:20:00,26.83,26.86,26.82,26.83,159200.0,23.988,24.0148,23.979,23.988,159200.0
2010-04-15 15:30:00,26.83,26.85,26.82,26.82,188000.0,23.988,24.0058,23.979,23.979,188000.0
2010-04-15 15:40:00,26.83,26.86,26.82,26.85,263000.0,23.988,24.0148,23.979,24.0058,263000.0
2010-04-15 15:50:00,26.85,26.85,26.82,26.83,353800.0,24.0058,24.0058,23.979,23.988,353800.0
2010-04-16 09:30:00,26.81,26.9,26.81,26.85,781000.0,23.9701,24.0505,23.9701,24.0058,781000.0
2010-04-16 09:40:00,26.85,26.86,26.75,26.75,154600.0,24.0058,24.0148,23.9164,23.9164,154600.0
2010-04-16 09:50:00,26.75,26.75,26.66,26.71,164200.0,23.9164,23.9164,23.836,23.8807,164200.0
2010-04-16 10:00:00,26.71,26.83,26.68,26.75,170200.0,23.8807,23.988,23.8538,23.9164,170200.0
2010-04-16 10:10:00,26.75,26.88,26.75,26.86,133400.0,23.9164,24.0327,23.9164,24.0148,133400.0
2010-04-16 10:20:00,26.85,26.86,26.8,26.8,67600.0,24.0058,24.0148,23.9611,23.9611,67600.0
2010-04-16 10:30:00,26.8,26.84,26.72,26.73,280000.0,23.9611,23.9969,23.8896,23.8986,280000.0
2010-04-16 10:40:00,26.73,26.85,26.71,26.75,211600.0,23.8986,24.0058,23.8807,23.9164,211600.0
2010-04-16 10:50:00,26.75,26.81,26.69,26.7,414000.0,23.9164,23.9701,23.8628,23.8717,414000.0
2010-04-16 11:00:00,26.71,26.75,26.7,26.72,139800.0,23.8807,23.9164,23.8717,23.8896,139800.0
2010-04-16 11:10:00,26.71,26.73,26.65,26.65,288800.0,23.8807,23.8986,23.827,23.827,288800.0
2010-04-16 11:20:00,26.66,26.73,26.65,26.68,290800.0,23.836,23.8986,23.827,23.8538,290800.0
2010-04-16 11:30:00,26.67,26.71,26.64,26.68,295600.0,23.8449,23.8807,23.8181,23.8538,295600.0
2010-04-16 11:40:00,26.68,26.72,26.66,26.67,145600.0,23.8538,23.8896,23.836,23.8449,145600.0
2010-04-16 11:50:00,26.67,26.67,26.56,26.62,271200.0,23.8449,23.8449,23.7466,23.8002,271200.0
2010-04-16 12:00:00,26.62,26.62,26.53,26.57,187400.0,23.8002,23.8002,23.7197,23.7555,187400.0
2010-04-16 12:10:00,26.58,26.61,26.56,26.59,148000.0,23.7644,23.7913,23.7466,23.7734,148000.0
2010-04-16 12:20:00,26.59,26.6,26.55,26.56,78200.0,23.7734,23.7823,23.7376,23.7466,78200.0
2010-04-16 12:30:00,26.55,26.56,26.42,26.43,177800.0,23.7376,23.7466,23.6214,23.6303,177800.0
2010-04-16 12:40:00,26.43,26.54,26.43,26.53,105400.0,23.6303,23.7287,23.6303,23.7197,105400.0
2010-04-16 12:50:00,26.53,26.56,26.5,26.5,148400.0,23.7197,23.7466,23.6929,23.6929,148400.0
2010-04-16 13:00:00,26.5,26.54,26.49,26.51,94200.0,23.6929,23.7287,23.684,23.7019,94200.0
2010-04-16 13:10:00,26.51,26.53,26.45,26.47,90200.0,23.7019,23.7197,23.6482,23.6661,90200.0
2010-04-16 13:20:00,26.47,26.47,26.43,26.44,83400.0,23.6661,23.6661,23.6303,23.6393,83400.0
2010-04-16 13:30:00,26.44,26.45,26.38,26.38,117600.0,23.6393,23.6482,23.5856,23.5856,117600.0
2010-04-16 13:40:00,26.38,26.42,26.38,26.4,118200.0,23.5856,23.6214,23.5856,23.6035,118200.0
2010-04-16 13:50:00,26.4,26.4,26.35,26.38,127800.0,23.6035,23.6035,23.5588,23.5856,127800.0
2010-04-16 14:00:00,26.38,26.47,26.38,26.46,157400.0,23.5856,23.6661,23.5856,23.6572,157400.0
2010-04-16 14:10:00,26.46,26.52,26.44,26.5,229600.0,23.6572,23.7108,23.6393,23.6929,229600.0
2010-04-16 14:20:00,26.5,26.52,26.47,26.5,132200.0,23.6929,23.7108,23.6661,23.6929,132200.0
2010-04-16 14:30:00,26.5,26.53,26.49,26.5,160400.0,23.6929,23.7197,23.684,23.6929,160400.0
2010-04-16 14:40:00,26.5,26.55,26.5,26.5,134600.0,23.6929,23.7376,23.6929,23.6929,134600.0
2010-04-16 14:50:00,26.5,26.5,26.45,26.45,87400.0,23.6929,23.6929,23.6482,23.6482,87400.0
2010-04-16 15:00:00,26.45,26.48,26.41,26.46,170400.0,23.6482,23.675,23.6125,23.6572,170400.0
2010-04-16 15:10:00,26.46,26.46,26.42,26.43,93600.0,23.6572,23.6572,23.6214,23.6303,93600.0
2010-04-16 15:20:00,26.43,26.43,26.41,26.43,121600.0,23.6303,23.6303,23.6125,23.6303,121600.0
2010-04-16 15:30:00,26.42,26.47,26.4,26.47,238400.0,23.6214,23.6661,23.6035,23.6661,238400.0
2010-04-16 15:40:00,26.47,26.5,26.43,26.45,393200.0,23.6661,23.6929,23.6303,23.6482,393200.0
2010-04-16 15:50:00,26.44,26.45,26.37,26.39,911200.0,23.6393,23.6482,23.5767,23.5946,911200.0
2010-04-19 09:30:00,26.03,26.07,25.54,25.9,644200.0,23.2727,23.3085,22.8346,23.1565,644200.0
2010-04-19 09:40:00,25.9,26.03,25.86,26.03,266800.0,23.1565,23.2727,23.1207,23.2727,266800.0
2010-04-19 09:50:00,26.02,26.11,26.02,26.04,226200.0,23.2638,23.3442,23.2638,23.2816,226200.0
2010-04-19 10:00:00,26.05,26.09,26.0,26.08,162800.0,23.2906,23.3263,23.2459,23.3174,162800.0
2010-04-19 10:10:00,26.08,26.09,26.03,26.06,227800.0,23.3174,23.3263,23.2727,23.2995,227800.0
2010-04-19 10:20:00,26.07,26.08,26.05,26.05,138000.0,23.3085,23.3174,23.2906,23.2906,138000.0
2010-04-19 10:30:00,26.05,26.06,25.97,26.0,222800.0,23.2906,23.2995,23.2191,23.2459,222800.0
2010-04-19 10:40:00,26.01,26.03,25.93,25.93,118400.0,23.2548,23.2727,23.1833,23.1833,118400.0
2010-04-19 10:50:00,25.93,25.95,25.88,25.9,155400.0,23.1833,23.2012,23.1386,23.1565,155400.0
2010-04-19 11:00:00,25.9,25.93,25.85,25.89,156000.0,23.1565,23.1833,23.1118,23.1475,156000.0
2010-04-19 11:10:00,25.89,25.91,25.86,25.88,199400.0,23.1475,23.1654,23.1207,23.1386,199400.0
2010-04-19 11:20:00,25.88,25.88,25.79,25.84,134200.0,23.1386,23.1386,23.0581,23.1028,134200.0
2010-04-19 11:30:00,25.84,25.91,25.84,25.88,126000.0,23.1028,23.1654,23.1028,23.1386,126000.0
2010-04-19 11:40:00,25.88,25.93,25.85,25.85,152800.0,23.1386,23.1833,23.1118,23.1118,152800.0
2010-04-19 11:50:00,25.85,25.85,25.68,25.71,292400.0,23.1118,23.1118,22.9598,22.9866,292400.0
2010-04-19 12:00:00,25.71,25.75,25.69,25.72,222000.0,22.9866,23.0224,22.9687,22.9955,222000.0
2010-04-19 12:10:00,25.72,25.75,25.67,25.69,125000.0,22.9955,23.0224,22.9508,22.9687,125000.0
2010-04-19 12:20:00,25.7,25.73,25.67,25.68,82800.0,22.9777,23.0045,22.9508,22.9598,82800.0
2010-04-19 12:30:00,25.68,25.75,25.67,25.73,121000.0,22.9598,23.0224,22.9508,23.0045,121000.0
2010-04-19 12:40:00,25.74,25.79,25.72,25.78,86200.0,23.0134,23.0581,22.9955,23.0492,86200.0
2010-04-19 12:50:00,25.77,25.8,25.75,25.77,222600.0,23.0402,23.0671,23.0224,23.0402,222600.0
2010-04-19 13:00:00,25.77,25.8,25.74,25.75,336600.0,23.0402,23.0671,23.0134,23.0224,336600.0
2010-04-19 13:10:00,25.75,25.79,25.73,25.74,253200.0,23.0224,23.0581,23.0045,23.0134,253200.0
2010-04-19 13:20:00,25.74,25.78,25.73,25.75,153000.0,23.0134,23.0492,23.0045,23.0224,153000.0
2010-04-19 13:30:00,25.75,25.78,25.75,25.75,139600.0,23.0224,23.0492,23.0224,23.0224,139600.0
2010-04-19 13:40:00,25.76,25.79,25.75,25.76,126400.0,23.0313,23.0581,23.0224,23.0313,126400.0
2010-04-19 13:50:00,25.76,25.77,25.72,25.73,97000.0,23.0313,23.0402,22.9955,23.0045,97000.0
2010-04-19 14:00:00,25.73,25.8,25.72,25.78,199200.0,23.0045,23.0671,22.9955,23.0492,199200.0
2010-04-19 14:10:00,25.78,25.89,25.78,25.86,170800.0,23.0492,23.1475,23.0492,23.1207,170800.0
2010-04-19 14:20:00,25.87,25.92,25.85,25.89,103600.0,23.1297,23.1744,23.1118,23.1475,103600.0
2010-04-19 14:30:00,25.89,25.92,25.87,25.91,212800.0,23.1475,23.1744,23.1297,23.1654,212800.0
2010-04-19 14:40:00,25.91,25.92,25.86,25.9,184600.0,23.1654,23.1744,23.1207,23.1565,184600.0
2010-04-19 14:50:00,25.89,25.96,25.89,25.94,139200.0,23.1475,23.2101,23.1475,23.1922,139200.0
2010-04-19 15:00:00,25.94,26.06,25.94,26.02,365200.0,23.1922,23.2995,23.1922,23.2638,365200.0
2010-04-19 15:10:00,26.03,26.07,26.0,26.0,183200.0,23.2727,23.3085,23.2459,23.2459,183200.0
2010-04-19 15:20:00,26.0,26.06,26.0,26.05,212800.0,23.2459,23.2995,23.2459,23.2906,212800.0
2010-04-19 15:30:00,26.04,26.06,25.99,26.0,166000.0,23.2816,23.2995,23.2369,23.2459,166000.0
2010-04-19 15:40:00,26.0,26.03,25.97,26.02,181200.0,23.2459,23.2727,23.2191,23.2638,181200.0
2010-04-19 15:50:00,26.02,26.05,26.0,26.02,467400.0,23.2638,23.2906,23.2459,23.2638,467400.0
2010-04-20 09:30:00,26.24,26.33,26.11,26.24,379200.0,23.4605,23.5409,23.3442,23.4605,379200.0
2010-04-20 09:40:00,26.24,26.25,26.14,26.18,212400.0,23.4605,23.4694,23.3711,23.4068,212400.0
2010-04-20 09:50:00,26.18,26.18,26.08,26.1,265000.0,23.4068,23.4068,23.3174,23.3353,265000.0
2010-04-20 10:00:00,26.1,26.17,26.09,26.17,156200.0,23.3353,23.3979,23.3263,23.3979,156200.0
2010-04-20 10:10:00,26.17,26.2,26.14,26.15,85800.0,23.3979,23.4247,23.3711,23.38,85800.0
2010-04-20 10:20:00,26.16,26.16,26.08,26.11,90600.0,23.3889,23.3889,23.3174,23.3442,90600.0
2010-04-20 10:30:00,26.11,26.16,26.1,26.16,222600.0,23.3442,23.3889,23.3353,23.3889,222600.0
2010-04-20 10:40:00,26.15,26.35,26.14,26.35,459800.0,23.38,23.5588,23.3711,23.5588,459800.0
2010-04-20 10:50:00,26.34,26.34,26.26,26.26,77800.0,23.5499,23.5499,23.4783,23.4783,77800.0
2010-04-20 11:00:00,26.26,26.4,26.26,26.32,253200.0,23.4783,23.6035,23.4783,23.532,253200.0
2010-04-20 11:10:00,26.33,26.38,26.32,26.34,81400.0,23.5409,23.5856,23.532,23.5499,81400.0
2010-04-20 11:20:00,26.34,26.36,26.32,26.36,56000.0,23.5499,23.5677,23.532,23.5677,56000.0
2010-04-20 11:30:00,26.36,26.43,26.35,26.42,180600.0,23.5677,23.6303,23.5588,23.6214,180600.0
2010-04-20 11:40:00,26.42,26.46,26.39,26.46,52800.0,23.6214,23.6572,23.5946,23.6572,52800.0
2010-04-20 11:50:00,26.46,26.54,26.46,26.48,112800.0,23.6572,23.7287,23.6572,23.675,112800.0
2010-04-20 12:00:00,26.49,26.5,26.44,26.5,128400.0,23.684,23.6929,23.6393,23.6929,128400.0
2010-04-20 12:10:00,26.5,26.55,26.5,26.52,111000.0,23.6929,23.7376,23.6929,23.7108,111000.0
2010-04-20 12:20:00,26.52,26.53,26.46,26.48,52200.0,23.7108,23.7197,23.6572,23.675,52200.0
2010-04-20 12:30:00,26.47,26.52,26.47,26.5,58000.0,23.6661,23.7108,23.6661,23.6929,58000.0
2010-04-20 12:40:00,26.5,26.5,26.43,26.43,89800.0,23.6929,23.6929,23.6303,23.6303,89800.0
2010-04-20 12:50:00,26.43,26.5,26.43,26.49,79200.0,23.6303,23.6929,23.6303,23.684,79200.0
2010-04-20 13:00:00,26.49,26.5,26.45,26.46,58000.0,23.684,23.6929,23.6482,23.6572,58000.0
2010-04-20 13:10:00,26.46,26.49,26.45,26.49,38800.0,23.6572,23.684,23.6482,23.684,38800.0
2010-04-20 13:20:00,26.49,26.5,26.48,26.5,36600.0,23.684,23.6929,23.675,23.6929,36600.0
2010-04-20 13:30:00,26.5,26.5,26.47,26.49,36600.0,23.6929,23.6929,23.6661,23.684,36600.0
2010-04-20 13:40:00,26.49,26.5,26.48,26.5,37800.0,23.684,23.6929,23.675,23.6929,37800.0
2010-04-20 13:50:00,26.5,26.51,26.5,26.5,109400.0,23.6929,23.7019,23.6929,23.6929,109400.0
2010-04-20 14:00:00,26.5,26.5,26.42,26.42,206200.0,23.6929,23.6929,23.6214,23.6214,206200.0
2010-04-20 14:10:00,26.42,26.46,26.4,26.46,98400.0,23.6214,23.6572,23.6035,23.6572,98400.0
2010-04-20 14:20:00,26.46,26.49,26.45,26.46,73000.0,23.6572,23.684,23.6482,23.6572,73000.0
2010-04-20 14:30:00,26.46,26.48,26.43,26.47,70600.0,23.6572,23.675,23.6303,23.6661,70600.0
2010-04-20 14:40:00,26.46,26.5,26.45,26.5,88800.0,23.6572,23.6929,23.6482,23.6929,88800.0
2010-04-20 14:50:00,26.5,26.5,26.46,26.48,73200.0,23.6929,23.6929,23.6572,23.675,73200.0
2010-04-20 15:00:00,26.48,26.5,26.45,26.48,177000.0,23.675,23.6929,23.6482,23.675,177000.0
2010-04-20 15:10:00,26.47,26.5,26.43,26.43,63000.0,23.6661,23.6929,23.6303,23.6303,63000.0
2010-04-20 15:20:00,26.43,26.47,26.43,26.46,65000.0,23.6303,23.6661,23.6303,23.6572,65000.0
2010-04-20 15:30:00,26.46,26.5,26.45,26.49,118800.0,23.6572,23.6929,23.6482,23.684,118800.0
2010-04-20 15:40:00,26.49,26.5,26.47,26.5,171600.0,23.684,23.6929,23.6661,23.6929,171600.0
2010-04-20 15:50:00,26.5,26.51,26.47,26.51,316800.0,23.6929,23.7019,23.6661,23.7019,316800.0
2010-04-21 09:30:00,26.42,26.43,26.21,26.3,201200.0,23.6214,23.6303,23.4336,23.5141,201200.0
2010-04-21 09:40:00,26.3,26.42,26.27,26.32,111800.0,23.5141,23.6214,23.4873,23.532,111800.0
2010-04-21 09:50:00,26.32,26.35,26.29,26.34,85200.0,23.532,23.5588,23.5052,23.5499,85200.0
2010-04-21 10:00:00,26.35,26.35,26.24,26.28,99600.0,23.5588,23.5588,23.4605,23.4962,99600.0
2010-04-21 10:10:00,26.28,26.34,26.23,26.24,129800.0,23.4962,23.5499,23.4515,23.4605,129800.0
2010-04-21 10:20:00,26.24,26.28,26.22,26.24,104000.0,23.4605,23.4962,23.4426,23.4605,104000.0
2010-04-21 10:30:00,26.23,26.29,26.16,26.25,203600.0,23.4515,23.5052,23.3889,23.4694,203600.0
2010-04-21 10:40:00,26.25,26.33,26.25,26.26,99000.0,23.4694,23.5409,23.4694,23.4783,99000.0
2010-04-21 10:50:00,26.25,26.31,26.24,26.25,77400.0,23.4694,23.523,23.4605,23.4694,77400.0
2010-04-21 11:00:00,26.25,26.29,26.22,26.27,65800.0,23.4694,23.5052,23.4426,23.4873,65800.0
2010-04-21 11:10:00,26.27,26.31,26.25,26.28,62400.0,23.4873,23.523,23.4694,23.4962,62400.0
2010-04-21 11:20:00,26.29,26.29,26.18,26.2,77600.0,23.5052,23.5052,23.4068,23.4247,77600.0
2010-04-21 11:30:00,26.2,26.22,26.17,26.21,115800.0,23.4247,23.4426,23.3979,23.4336,115800.0
2010-04-21 11:40:00,26.21,26.25,26.2,26.25,51800.0,23.4336,23.4694,23.4247,23.4694,51800.0
2010-04-21 11:50:00,26.24,26.28,26.23,26.26,61400.0,23.4605,23.4962,23.4515,23.4783,61400.0
2010-04-21 12:00:00,26.27,26.29,26.25,26.25,51200.0,23.4873,23.5052,23.4694,23.4694,51200.0
2010-04-21 12:10:00,26.25,26.29,26.25,26.28,29400.0,23.4694,23.5052,23.4694,23.4962,29400.0
2010-04-21 12:20:00,26.28,26.32,26.27,26.29,54200.0,23.4962,23.532,23.4873,23.5052,54200.0
2010-04-21 12:30:00,26.29,26.34,26.28,26.34,42600.0,23.5052,23.5499,23.4962,23.5499,42600.0
2010-04-21 12:40:00,26.34,26.36,26.32,26.34,81400.0,23.5499,23.5677,23.532,23.5499,81400.0
2010-04-21 12:50:00,26.35,26.36,26.33,26.34,45000.0,23.5588,23.5677,23.5409,23.5499,45000.0
2010-04-21 13:00:00,26.34,26.36,26.3,26.31,45400.0,23.5499,23.5677,23.5141,23.523,45400.0
2010-04-21 13:10:00,26.31,26.31,26.28,26.31,51200.0,23.523,23.523,23.4962,23.523,51200.0
2010-04-21 13:20:00,26.31,26.35,26.31,26.34,62800.0,23.523,23.5588,23.523,23.5499,62800.0
2010-04-21 13:30:00,26.34,26.36,26.34,26.35,89800.0,23.5499,23.5677,23.5499,23.5588,89800.0
2010-04-21 13:40:00,26.35,26.36,26.33,26.35,44200.0,23.5588,23.5677,23.5409,23.5588,44200.0
2010-04-21 13:50:00,26.34,26.38,26.34,26.37,56000.0,23.5499,23.5856,23.5499,23.5767,56000.0
2010-04-21 14:00:00,26.38,26.38,26.32,26.33,74000.0,23.5856,23.5856,23.532,23.5409,74000.0
2010-04-21 14:10:00,26.33,26.33,26.27,26.28,81600.0,23.5409,23.5409,23.4873,23.4962,81600.0
2010-04-21 14:20:00,26.28,26.32,26.26,26.28,101200.0,23.4962,23.532,23.4783,23.4962,101200.0
2010-04-21 14:30:00,26.28,26.28,26.24,26.25,69600.0,23.4962,23.4962,23.4605,23.4694,69600.0
2010-04-21 14:40:00,26.25,26.29,26.25,26.29,55600.0,23.4694,23.5052,23.4694,23.5052,55600.0
2010-04-21 14:50:00,26.28,26.29,26.25,26.29,54600.0,23.4962,23.5052,23.4694,23.5052,54600.0
2010-04-21 15:00:00,26.29,26.32,26.29,26.32,96000.0,23.5052,23.532,23.5052,23.532,96000.0
2010-04-21 15:10:00,26.32,26.36,26.31,26.36,70800.0,23.532,23.5677,23.523,23.5677,70800.0
2010-04-21 15:20:00,26.36,26.36,26.3,26.33,114400.0,23.5677,23.5677,23.5141,23.5409,114400.0
2010-04-21 15:30:00,26.33,26.38,26.3,26.36,473400.0,23.5409,23.5856,23.5141,23.5677,473400.0
2010-04-21 15:40:00,26.36,26.43,26.36,26.4,259400.0,23.5677,23.6303,23.5677,23.6035,259400.0
2010-04-21 15:50:00,26.4,26.42,26.36,26.39,495600.0,23.6035,23.6214,23.5677,23.5946,495600.0
2010-04-22 09:30:00,26.13,26.22,26.08,26.13,160200.0,23.3621,23.4426,23.3174,23.3621,160200.0
2010-04-22 09:40:00,26.14,26.14,25.97,26.07,166800.0,23.3711,23.3711,23.2191,23.3085,166800.0
2010-04-22 09:50:00,26.07,26.1,26.0,26.02,130200.0,23.3085,23.3353,23.2459,23.2638,130200.0
2010-04-22 10:00:00,26.01,26.13,26.0,26.03,180000.0,23.2548,23.3621,23.2459,23.2727,180000.0
2010-04-22 10:10:00,26.02,26.11,26.02,26.08,69600.0,23.2638,23.3442,23.2638,23.3174,69600.0
2010-04-22 10:20:00,26.09,26.18,26.04,26.13,124800.0,23.3263,23.4068,23.2816,23.3621,124800.0
2010-04-22 10:30:00,26.13,26.28,26.07,26.28,274200.0,23.3621,23.4962,23.3085,23.4962,274200.0
2010-04-22 10:40:00,26.28,26.37,26.25,26.36,181600.0,23.4962,23.5767,23.4694,23.5677,181600.0
2010-04-22 10:50:00,26.36,26.38,26.31,26.32,166800.0,23.5677,23.5856,23.523,23.532,166800.0
2010-04-22 11:00:00,26.32,26.36,26.28,26.33,100000.0,23.532,23.5677,23.4962,23.5409,100000.0
2010-04-22 11:10:00,26.33,26.35,26.28,26.34,90000.0,23.5409,23.5588,23.4962,23.5499,90000.0
2010-04-22 11:20:00,26.34,26.35,26.27,26.29,62600.0,23.5499,23.5588,23.4873,23.5052,62600.0
2010-04-22 11:30:00,26.29,26.32,26.27,26.29,121400.0,23.5052,23.532,23.4873,23.5052,121400.0
2010-04-22 11:40:00,26.29,26.3,26.25,26.3,59200.0,23.5052,23.5141,23.4694,23.5141,59200.0
2010-04-22 11:50:00,26.3,26.33,26.29,26.32,80800.0,23.5141,23.5409,23.5052,23.532,80800.0
2010-04-22 12:00:00,26.32,26.5,26.32,26.48,273600.0,23.532,23.6929,23.532,23.675,273600.0
2010-04-22 12:10:00,26.48,26.5,26.46,26.49,134800.0,23.675,23.6929,23.6572,23.684,134800.0
2010-04-22 12:20:00,26.48,26.55,26.47,26.54,133600.0,23.675,23.7376,23.6661,23.7287,133600.0
2010-04-22 12:30:00,26.53,26.6,26.53,26.59,92000.0,23.7197,23.7823,23.7197,23.7734,92000.0
2010-04-22 12:40:00,26.59,26.6,26.53,26.53,61800.0,23.7734,23.7823,23.7197,23.7197,61800.0
2010-04-22 12:50:00,26.53,26.59,26.53,26.58,70400.0,23.7197,23.7734,23.7197,23.7644,70400.0
2010-04-22 13:00:00,26.58,26.68,26.58,26.67,122800.0,23.7644,23.8538,23.7644,23.8449,122800.0
2010-04-22 13:10:00,26.67,26.74,26.67,26.71,107200.0,23.8449,23.9075,23.8449,23.8807,107200.0
2010-04-22 13:20:00,26.7,26.75,26.7,26.71,92600.0,23.8717,23.9164,23.8717,23.8807,92600.0
2010-04-22 13:30:00,26.71,26.73,26.66,26.67,65800.0,23.8807,23.8986,23.836,23.8449,65800.0
2010-04-22 13:40:00,26.67,26.71,26.66,26.7,84000.0,23.8449,23.8807,23.836,23.8717,84000.0
2010-04-22 13:50:00,26.71,26.73,26.66,26.71,51000.0,23.8807,23.8986,23.836,23.8807,51000.0
2010-04-22 14:00:00,26.72,26.73,26.65,26.67,67000.0,23.8896,23.8986,23.827,23.8449,67000.0
2010-04-22 14:10:00,26.67,26.72,26.64,26.71,56800.0,23.8449,23.8896,23.8181,23.8807,56800.0
2010-04-22 14:20:00,26.71,26.77,26.7,26.76,90200.0,23.8807,23.9343,23.8717,23.9254,90200.0
2010-04-22 14:30:00,26.75,26.77,26.72,26.74,131400.0,23.9164,23.9343,23.8896,23.9075,131400.0
2010-04-22 14:40:00,26.74,26.75,26.71,26.72,83000.0,23.9075,23.9164,23.8807,23.8896,83000.0
2010-04-22 14:50:00,26.73,26.74,26.71,26.74,98000.0,23.8986,23.9075,23.8807,23.9075,98000.0
2010-04-22 15:00:00,26.75,26.77,26.73,26.74,117600.0,23.9164,23.9343,23.8986,23.9075,117600.0
2010-04-22 15:10:00,26.74,26.79,26.72,26.79,105600.0,23.9075,23.9522,23.8896,23.9522,105600.0
2010-04-22 15:20:00,26.79,26.87,26.79,26.86,126000.0,23.9522,24.0237,23.9522,24.0148,126000.0
2010-04-22 15:30:00,26.86,26.88,26.84,26.85,151600.0,24.0148,24.0327,23.9969,24.0058,151600.0
2010-04-22 15:40:00,26.85,26.89,26.84,26.86,186800.0,24.0058,24.0416,23.9969,24.0148,186800.0
2010-04-22 15:50:00,26.86,26.89,26.82,26.82,514600.0,24.0148,24.0416,23.979,23.979,514600.0
2010-04-23 09:30:00,26.95,27.0,26.88,26.99,709200.0,24.0952,24.14,24.0327,24.131,709200.0
2010-04-23 09:40:00,26.99,26.99,26.81,26.86,326800.0,24.131,24.131,23.9701,24.0148,326800.0
2010-04-23 09:50:00,26.86,26.89,26.82,26.86,245400.0,24.0148,24.0416,23.979,24.0148,245400.0
2010-04-23 10:00:00,26.87,26.98,26.86,26.9,327200.0,24.0237,24.1221,24.0148,24.0505,327200.0
2010-04-23 10:10:00,26.9,26.91,26.84,26.85,184200.0,24.0505,24.0595,23.9969,24.0058,184200.0
2010-04-23 10:20:00,26.84,26.9,26.82,26.82,130000.0,23.9969,24.0505,23.979,23.979,130000.0
2010-04-23 10:30:00,26.82,26.84,26.74,26.75,146600.0,23.979,23.9969,23.9075,23.9164,146600.0
2010-04-23 10:40:00,26.75,26.77,26.66,26.67,139200.0,23.9164,23.9343,23.836,23.8449,139200.0
2010-04-23 10:50:00,26.67,26.67,26.56,26.58,191200.0,23.8449,23.8449,23.7466,23.7644,191200.0
2010-04-23 11:00:00,26.58,26.58,26.45,26.49,275200.0,23.7644,23.7644,23.6482,23.684,275200.0
2010-04-23 11:10:00,26.49,26.55,26.48,26.53,136000.0,23.684,23.7376,23.675,23.7197,136000.0
2010-04-23 11:20:00,26.53,26.55,26.5,26.52,69600.0,23.7197,23.7376,23.6929,23.7108,69600.0
2010-04-23 11:30:00,26.51,26.56,26.47,26.56,125600.0,23.7019,23.7466,23.6661,23.7466,125600.0
2010-04-23 11:40:00,26.56,26.57,26.5,26.56,55400.0,23.7466,23.7555,23.6929,23.7466,55400.0
2010-04-23 11:50:00,26.57,26.57,26.52,26.54,45800.0,23.7555,23.7555,23.7108,23.7287,45800.0
2010-04-23 12:00:00,26.55,26.58,26.5,26.58,62800.0,23.7376,23.7644,23.6929,23.7644,62800.0
2010-04-23 12:10:00,26.57,26.57,26.5,26.5,95800.0,23.7555,23.7555,23.6929,23.6929,95800.0
2010-04-23 12:20:00,26.5,26.55,26.49,26.54,35800.0,23.6929,23.7376,23.684,23.7287,35800.0
2010-04-23 12:30:00,26.54,26.55,26.52,26.54,24000.0,23.7287,23.7376,23.7108,23.7287,24000.0
2010-04-23 12:40:00,26.55,26.57,26.55,26.56,27400.0,23.7376,23.7555,23.7376,23.7466,27400.0
2010-04-23 12:50:00,26.55,26.63,26.54,26.63,60000.0,23.7376,23.8091,23.7287,23.8091,60000.0
2010-04-23 13:00:00,26.61,26.62,26.55,26.58,71800.0,23.7913,23.8002,23.7376,23.7644,71800.0
2010-04-23 13:10:00,26.58,26.61,26.58,26.59,54800.0,23.7644,23.7913,23.7644,23.7734,54800.0
2010-04-23 13:20:00,26.59,26.61,26.58,26.58,71400.0,23.7734,23.7913,23.7644,23.7644,71400.0
2010-04-23 13:30:00,26.59,26.6,26.58,26.6,28800.0,23.7734,23.7823,23.7644,23.7823,28800.0
2010-04-23 13:40:00,26.59,26.6,26.58,26.59,66200.0,23.7734,23.7823,23.7644,23.7734,66200.0
2010-04-23 13:50:00,26.6,26.6,26.58,26.59,34000.0,23.7823,23.7823,23.7644,23.7734,34000.0
2010-04-23 14:00:00,26.59,26.59,26.53,26.53,109600.0,23.7734,23.7734,23.7197,23.7197,109600.0
2010-04-23 14:10:00,26.53,26.54,26.5,26.51,114800.0,23.7197,23.7287,23.6929,23.7019,114800.0
2010-04-23 14:20:00,26.52,26.54,26.5,26.5,83600.0,23.7108,23.7287,23.6929,23.6929,83600.0
2010-04-23 14:30:00,26.5,26.55,26.49,26.55,64000.0,23.6929,23.7376,23.684,23.7376,64000.0
2010-04-23 14:40:00,26.55,26.61,26.54,26.58,86200.0,23.7376,23.7913,23.7287,23.7644,86200.0
2010-04-23 14:50:00,26.58,26.61,26.58,26.59,270200.0,23.7644,23.7913,23.7644,23.7734,270200.0
2010-04-23 15:00:00,26.59,26.6,26.55,26.56,134200.0,23.7734,23.7823,23.7376,23.7466,134200.0
2010-04-23 15:10:00,26.56,26.61,26.56,26.59,289800.0,23.7466,23.7913,23.7466,23.7734,289800.0
2010-04-23 15:20:00,26.6,26.6,26.57,26.57,166800.0,23.7823,23.7823,23.7555,23.7555,166800.0
2010-04-23 15:30:00,26.58,26.61,26.58,26.61,142600.0,23.7644,23.7913,23.7644,23.7913,142600.0
2010-04-23 15:40:00,26.61,26.65,26.58,26.65,202400.0,23.7913,23.827,23.7644,23.827,202400.0
2010-04-23 15:50:00,26.65,26.68,26.63,26.66,497600.0,23.827,23.8538,23.8091,23.836,497600.0
2010-04-26 09:30:00,26.77,26.77,26.54,26.74,231800.0,23.9343,23.9343,23.7287,23.9075,231800.0
2010-04-26 09:40:00,26.74,26.75,26.66,26.7,178600.0,23.9075,23.9164,23.836,23.8717,178600.0
2010-04-26 09:50:00,26.7,26.75,26.68,26.71,137000.0,23.8717,23.9164,23.8538,23.8807,137000.0
2010-04-26 10:00:00,26.71,26.75,26.66,26.68,171600.0,23.8807,23.9164,23.836,23.8538,171600.0
2010-04-26 10:10:00,26.69,26.75,26.67,26.68,177400.0,23.8628,23.9164,23.8449,23.8538,177400.0
2010-04-26 10:20:00,26.68,26.74,26.67,26.72,73000.0,23.8538,23.9075,23.8449,23.8896,73000.0
2010-04-26 10:30:00,26.72,26.75,26.7,26.75,162200.0,23.8896,23.9164,23.8717,23.9164,162200.0
2010-04-26 10:40:00,26.75,26.81,26.75,26.78,182800.0,23.9164,23.9701,23.9164,23.9433,182800.0
2010-04-26 10:50:00,26.77,26.84,26.75,26.8,107200.0,23.9343,23.9969,23.9164,23.9611,107200.0
2010-04-26 11:00:00,26.79,26.84,26.78,26.81,55600.0,23.9522,23.9969,23.9433,23.9701,55600.0
2010-04-26 11:10:00,26.81,26.81,26.78,26.81,67600.0,23.9701,23.9701,23.9433,23.9701,67600.0
2010-04-26 11:20:00,26.8,26.82,26.75,26.77,69400.0,23.9611,23.979,23.9164,23.9343,69400.0
2010-04-26 11:30:00,26.77,26.79,26.73,26.73,69600.0,23.9343,23.9522,23.8986,23.8986,69600.0
2010-04-26 11:40:00,26.73,26.77,26.7,26.77,73800.0,23.8986,23.9343,23.8717,23.9343,73800.0
2010-04-26 11:50:00,26.77,26.78,26.73,26.74,65600.0,23.9343,23.9433,23.8986,23.9075,65600.0
2010-04-26 12:00:00,26.75,26.75,26.69,26.75,62600.0,23.9164,23.9164,23.8628,23.9164,62600.0
2010-04-26 12:10:00,26.75,26.79,26.75,26.77,52200.0,23.9164,23.9522,23.9164,23.9343,52200.0
2010-04-26 12:20:00,26.76,26.77,26.71,26.77,52800.0,23.9254,23.9343,23.8807,23.9343,52800.0
2010-04-26 12:30:00,26.77,26.85,26.75,26.84,93200.0,23.9343,24.0058,23.9164,23.9969,93200.0
2010-04-26 12:40:00,26.84,26.84,26.8,26.81,39600.0,23.9969,23.9969,23.9611,23.9701,39600.0
2010-04-26 12:50:00,26.82,26.84,26.8,26.84,48400.0,23.979,23.9969,23.9611,23.9969,48400.0
2010-04-26 13:00:00,26.84,26.85,26.81,26.82,28200.0,23.9969,24.0058,23.9701,23.979,28200.0
2010-04-26 13:10:00,26.82,26.86,26.82,26.85,84600.0,23.979,24.0148,23.979,24.0058,84600.0
2010-04-26 13:20:00,26.85,26.86,26.84,26.84,63800.0,24.0058,24.0148,23.9969,23.9969,63800.0
2010-04-26 13:30:00,26.84,26.85,26.78,26.8,69000.0,23.9969,24.0058,23.9433,23.9611,69000.0
2010-04-26 13:40:00,26.8,26.8,26.77,26.77,36600.0,23.9611,23.9611,23.9343,23.9343,36600.0
2010-04-26 13:50:00,26.77,26.8,26.74,26.79,63800.0,23.9343,23.9611,23.9075,23.9522,63800.0
2010-04-26 14:00:00,26.79,26.8,26.78,26.79,110400.0,23.9522,23.9611,23.9433,23.9522,110400.0
2010-04-26 14:10:00,26.79,26.84,26.78,26.83,34600.0,23.9522,23.9969,23.9433,23.988,34600.0
2010-04-26 14:20:00,26.83,26.86,26.83,26.85,61800.0,23.988,24.0148,23.988,24.0058,61800.0
2010-04-26 14:30:00,26.85,26.86,26.83,26.83,41800.0,24.0058,24.0148,23.988,23.988,41800.0
2010-04-26 14:40:00,26.83,26.84,26.81,26.84,67000.0,23.988,23.9969,23.9701,23.9969,67000.0
2010-04-26 14:50:00,26.83,26.83,26.75,26.75,115200.0,23.988,23.988,23.9164,23.9164,115200.0
2010-04-26 15:00:00,26.75,26.78,26.74,26.74,101600.0,23.9164,23.9433,23.9075,23.9075,101600.0
2010-04-26 15:10:00,26.73,26.73,26.67,26.67,133000.0,23.8986,23.8986,23.8449,23.8449,133000.0
2010-04-26 15:20:00,26.67,26.68,26.64,26.64,250200.0,23.8449,23.8538,23.8181,23.8181,250200.0
2010-04-26 15:30:00,26.64,26.72,26.64,26.68,256800.0,23.8181,23.8896,23.8181,23.8538,256800.0
2010-04-26 15:40:00,26.68,26.68,26.62,26.63,281200.0,23.8538,23.8538,23.8002,23.8091,281200.0
2010-04-26 15:50:00,26.63,26.64,26.58,26.6,516200.0,23.8091,23.8181,23.7644,23.7823,516200.0
2010-04-27 09:30:00,26.47,26.59,26.36,26.38,248600.0,23.6661,23.7734,23.5677,23.5856,248600.0
2010-04-27 09:40:00,26.39,26.5,26.36,26.42,181800.0,23.5946,23.6929,23.5677,23.6214,181800.0
2010-04-27 09:50:00,26.42,26.49,26.36,26.45,96800.0,23.6214,23.684,23.5677,23.6482,96800.0
2010-04-27 10:00:00,26.45,26.53,26.4,26.45,172200.0,23.6482,23.7197,23.6035,23.6482,172200.0
2010-04-27 10:10:00,26.45,26.46,26.35,26.38,158600.0,23.6482,23.6572,23.5588,23.5856,158600.0
2010-04-27 10:20:00,26.39,26.4,26.31,26.35,244200.0,23.5946,23.6035,23.523,23.5588,244200.0
2010-04-27 10:30:00,26.35,26.4,26.33,26.38,138000.0,23.5588,23.6035,23.5409,23.5856,138000.0
2010-04-27 10:40:00,26.38,26.39,26.34,26.35,99000.0,23.5856,23.5946,23.5499,23.5588,99000.0
2010-04-27 10:50:00,26.35,26.39,26.31,26.38,141200.0,23.5588,23.5946,23.523,23.5856,141200.0
2010-04-27 11:00:00,26.38,26.4,26.32,26.33,73800.0,23.5856,23.6035,23.532,23.5409,73800.0
2010-04-27 11:10:00,26.33,26.33,26.18,26.18,174200.0,23.5409,23.5409,23.4068,23.4068,174200.0
2010-04-27 11:20:00,26.18,26.18,25.92,25.98,451800.0,23.4068,23.4068,23.1744,23.228,451800.0
2010-04-27 11:30:00,25.98,26.0,25.89,25.94,226600.0,23.228,23.2459,23.1475,23.1922,226600.0
2010-04-27 11:40:00,25.94,25.99,25.91,25.91,115400.0,23.1922,23.2369,23.1654,23.1654,115400.0
2010-04-27 11:50:00,25.91,25.97,25.86,25.97,180000.0,23.1654,23.2191,23.1207,23.2191,180000.0
2010-04-27 12:00:00,25.97,26.03,25.96,25.99,82800.0,23.2191,23.2727,23.2101,23.2369,82800.0
2010-04-27 12:10:00,25.99,26.0,25.89,25.93,208400.0,23.2369,23.2459,23.1475,23.1833,208400.0
2010-04-27 12:20:00,25.93,25.95,25.75,25.75,240800.0,23.1833,23.2012,23.0224,23.0224,240800.0
2010-04-27 12:30:00,25.75,25.76,25.71,25.76,197200.0,23.0224,23.0313,22.9866,23.0313,197200.0
2010-04-27 12:40:00,25.76,25.83,25.75,25.79,121400.0,23.0313,23.0939,23.0224,23.0581,121400.0
2010-04-27 12:50:00,25.8,25.86,25.8,25.86,78200.0,23.0671,23.1207,23.0671,23.1207,78200.0
2010-04-27 13:00:00,25.86,25.93,25.86,25.93,107000.0,23.1207,23.1833,23.1207,23.1833,107000.0
2010-04-27 13:10:00,25.93,26.0,25.91,25.99,79400.0,23.1833,23.2459,23.1654,23.2369,79400.0
2010-04-27 13:20:00,25.99,26.04,25.98,26.04,50800.0,23.2369,23.2816,23.228,23.2816,50800.0
2010-04-27 13:30:00,26.05,26.06,26.0,26.0,65600.0,23.2906,23.2995,23.2459,23.2459,65600.0
2010-04-27 13:40:00,25.98,26.02,25.97,26.0,74400.0,23.228,23.2638,23.2191,23.2459,74400.0
2010-04-27 13:50:00,26.01,26.04,25.98,25.99,47600.0,23.2548,23.2816,23.228,23.2369,47600.0
2010-04-27 14:00:00,25.98,25.98,25.89,25.93,101200.0,23.228,23.228,23.1475,23.1833,101200.0
2010-04-27 14:10:00,25.93,25.95,25.91,25.91,49600.0,23.1833,23.2012,23.1654,23.1654,49600.0
2010-04-27 14:20:00,25.91,25.93,25.88,25.9,97800.0,23.1654,23.1833,23.1386,23.1565,97800.0
2010-04-27 14:30:00,25.9,25.9,25.82,25.84,137000.0,23.1565,23.1565,23.0849,23.1028,137000.0
2010-04-27 14:40:00,25.85,25.86,25.83,25.86,100600.0,23.1118,23.1207,23.0939,23.1207,100600.0
2010-04-27 14:50:00,25.86,25.92,25.84,25.86,135600.0,23.1207,23.1744,23.1028,23.1207,135600.0
2010-04-27 15:00:00,25.86,25.96,25.84,25.95,184400.0,23.1207,23.2101,23.1028,23.2012,184400.0
2010-04-27 15:10:00,25.95,25.99,25.91,25.99,94400.0,23.2012,23.2369,23.1654,23.2369,94400.0
2010-04-27 15:20:00,25.99,26.01,25.93,25.95,130400.0,23.2369,23.2548,23.1833,23.2012,130400.0
2010-04-27 15:30:00,25.94,25.94,25.89,25.9,217200.0,23.1922,23.1922,23.1475,23.1565,217200.0
2010-04-27 15:40:00,25.89,25.89,25.75,25.77,320200.0,23.1475,23.1475,23.0224,23.0402,320200.0
2010-04-27 15:50:00,25.77,25.79,25.7,25.77,636200.0,23.0402,23.0581,22.9777,23.0402,636200.0
2010-04-28 09:30:00,25.81,25.86,25.73,25.73,212800.0,23.076,23.1207,23.0045,23.0045,212800.0
2010-04-28 09:40:00,25.74,25.75,25.61,25.7,161200.0,23.0134,23.0224,22.8972,22.9777,161200.0
2010-04-28 09:50:00,25.7,25.7,25.63,25.63,108400.0,22.9777,22.9777,22.9151,22.9151,108400.0
2010-04-28 10:00:00,25.63,25.65,25.46,25.49,395200.0,22.9151,22.933,22.7631,22.7899,395200.0
2010-04-28 10:10:00,25.48,25.6,25.43,25.59,226800.0,22.781,22.8883,22.7363,22.8793,226800.0
2010-04-28 10:20:00,25.59,25.61,25.57,25.59,129800.0,22.8793,22.8972,22.8614,22.8793,129800.0
2010-04-28 10:30:00,25.58,25.61,25.49,25.53,215000.0,22.8704,22.8972,22.7899,22.8257,215000.0
2010-04-28 10:40:00,25.53,25.56,25.5,25.52,136200.0,22.8257,22.8525,22.7988,22.8167,136200.0
2010-04-28 10:50:00,25.52,25.57,25.47,25.53,91400.0,22.8167,22.8614,22.772,22.8257,91400.0
2010-04-28 11:00:00,25.53,25.58,25.52,25.54,158800.0,22.8257,22.8704,22.8167,22.8346,158800.0
2010-04-28 11:10:00,25.54,25.56,25.5,25.54,111800.0,22.8346,22.8525,22.7988,22.8346,111800.0
2010-04-28 11:20:00,25.53,25.54,25.38,25.42,313400.0,22.8257,22.8346,22.6916,22.7273,313400.0
2010-04-28 11:30:00,25.41,25.43,25.33,25.38,189600.0,22.7184,22.7363,22.6469,22.6916,189600.0
2010-04-28 11:40:00,25.38,25.45,25.35,25.38,199400.0,22.6916,22.7541,22.6647,22.6916,199400.0
2010-04-28 11:50:00,25.38,25.4,25.36,25.36,78000.0,22.6916,22.7094,22.6737,22.6737,78000.0
2010-04-28 12:00:00,25.36,25.4,25.24,25.25,243400.0,22.6737,22.7094,22.5664,22.5753,243400.0
2010-04-28 12:10:00,25.25,25.35,25.25,25.33,103800.0,22.5753,22.6647,22.5753,22.6469,103800.0
2010-04-28 12:20:00,25.34,25.4,25.32,25.39,144000.0,22.6558,22.7094,22.6379,22.7005,144000.0
2010-04-28 12:30:00,25.38,25.38,25.34,25.36,118400.0,22.6916,22.6916,22.6558,22.6737,118400.0
2010-04-28 12:40:00,25.36,25.43,25.36,25.41,106200.0,22.6737,22.7363,22.6737,22.7184,106200.0
2010-04-28 12:50:00,25.41,25.46,25.4,25.45,54200.0,22.7184,22.7631,22.7094,22.7541,54200.0
2010-04-28 13:00:00,25.44,25.49,25.42,25.48,77800.0,22.7452,22.7899,22.7273,22.781,77800.0
2010-04-28 13:10:00,25.48,25.51,25.48,25.48,52000.0,22.781,22.8078,22.781,22.781,52000.0
2010-04-28 13:20:00,25.49,25.49,25.42,25.42,72400.0,22.7899,22.7899,22.7273,22.7273,72400.0
2010-04-28 13:30:00,25.42,25.5,25.41,25.5,140200.0,22.7273,22.7988,22.7184,22.7988,140200.0
2010-04-28 13:40:00,25.51,25.52,25.46,25.46,71800.0,22.8078,22.8167,22.7631,22.7631,71800.0
2010-04-28 13:50:00,25.47,25.48,25.46,25.46,51000.0,22.772,22.781,22.7631,22.7631,51000.0
2010-04-28 14:00:00,25.46,25.51,25.46,25.5,152000.0,22.7631,22.8078,22.7631,22.7988,152000.0
2010-04-28 14:10:00,25.5,25.54,25.47,25.47,139800.0,22.7988,22.8346,22.772,22.772,139800.0
2010-04-28 14:20:00,25.48,25.61,25.43,25.54,196000.0,22.781,22.8972,22.7363,22.8346,196000.0
2010-04-28 14:30:00,25.55,25.59,25.49,25.55,147400.0,22.8435,22.8793,22.7899,22.8435,147400.0
2010-04-28 14:40:00,25.55,25.58,25.5,25.5,102400.0,22.8435,22.8704,22.7988,22.7988,102400.0
2010-04-28 14:50:00,25.5,25.59,25.5,25.57,169800.0,22.7988,22.8793,22.7988,22.8614,169800.0
2010-04-28 15:00:00,25.57,25.6,25.53,25.56,184200.0,22.8614,22.8883,22.8257,22.8525,184200.0
2010-04-28 15:10:00,25.55,25.56,25.5,25.54,112200.0,22.8435,22.8525,22.7988,22.8346,112200.0
2010-04-28 15:20:00,25.53,25.57,25.52,25.54,101200.0,22.8257,22.8614,22.8167,22.8346,101200.0
2010-04-28 15:30:00,25.55,25.57,25.47,25.48,186400.0,22.8435,22.8614,22.772,22.781,186400.0
2010-04-28 15:40:00,25.47,25.48,25.38,25.39,302800.0,22.772,22.781,22.6916,22.7005,302800.0
2010-04-28 15:50:00,25.39,25.52,25.38,25.5,527400.0,22.7005,22.8167,22.6916,22.7988,527400.0
2010-04-29 09:30:00,25.6,25.81,25.59,25.65,361200.0,22.8883,23.076,22.8793,22.933,361200.0
2010-04-29 09:40:00,25.68,25.71,25.6,25.67,257200.0,22.9598,22.9866,22.8883,22.9508,257200.0
2010-04-29 09:50:00,25.68,25.84,25.68,25.76,115600.0,22.9598,23.1028,22.9598,23.0313,115600.0
2010-04-29 10:00:00,25.76,25.81,25.74,25.77,80200.0,23.0313,23.076,23.0134,23.0402,80200.0
2010-04-29 10:10:00,25.77,25.79,25.7,25.75,74400.0,23.0402,23.0581,22.9777,23.0224,74400.0
2010-04-29 10:20:00,25.75,25.89,25.75,25.85,109400.0,23.0224,23.1475,23.0224,23.1118,109400.0
2010-04-29 10:30:00,25.85,25.92,25.83,25.9,102400.0,23.1118,23.1744,23.0939,23.1565,102400.0
2010-04-29 10:40:00,25.9,25.92,25.86,25.91,80800.0,23.1565,23.1744,23.1207,23.1654,80800.0
2010-04-29 10:50:00,25.91,25.99,25.91,25.98,102800.0,23.1654,23.2369,23.1654,23.228,102800.0
2010-04-29 11:00:00,26.0,26.04,25.96,26.04,197800.0,23.2459,23.2816,23.2101,23.2816,197800.0
2010-04-29 11:10:00,26.04,26.08,26.02,26.06,208200.0,23.2816,23.3174,23.2638,23.2995,208200.0
2010-04-29 11:20:00,26.06,26.08,26.03,26.07,76800.0,23.2995,23.3174,23.2727,23.3085,76800.0
2010-04-29 11:30:00,26.07,26.13,26.03,26.12,113800.0,23.3085,23.3621,23.2727,23.3532,113800.0
2010-04-29 11:40:00,26.12,26.15,26.1,26.11,82400.0,23.3532,23.38,23.3353,23.3442,82400.0
2010-04-29 11:50:00,26.11,26.15,26.08,26.13,75800.0,23.3442,23.38,23.3174,23.3621,75800.0
2010-04-29 12:00:00,26.13,26.17,26.11,26.11,86400.0,23.3621,23.3979,23.3442,23.3442,86400.0
2010-04-29 12:10:00,26.11,26.13,26.07,26.13,56800.0,23.3442,23.3621,23.3085,23.3621,56800.0
2010-04-29 12:20:00,26.13,26.16,26.12,26.14,43000.0,23.3621,23.3889,23.3532,23.3711,43000.0
2010-04-29 12:30:00,26.14,26.17,26.11,26.15,62000.0,23.3711,23.3979,23.3442,23.38,62000.0
2010-04-29 12:40:00,26.14,26.22,26.14,26.19,110600.0,23.3711,23.4426,23.3711,23.4158,110600.0
2010-04-29 12:50:00,26.19,26.2,26.18,26.19,38400.0,23.4158,23.4247,23.4068,23.4158,38400.0
2010-04-29 13:00:00,26.2,26.22,26.18,26.19,76800.0,23.4247,23.4426,23.4068,23.4158,76800.0
2010-04-29 13:10:00,26.19,26.21,26.18,26.21,176000.0,23.4158,23.4336,23.4068,23.4336,176000.0
2010-04-29 13:20:00,26.21,26.22,26.18,26.2,181200.0,23.4336,23.4426,23.4068,23.4247,181200.0
2010-04-29 13:30:00,26.2,26.2,26.14,26.17,132800.0,23.4247,23.4247,23.3711,23.3979,132800.0
2010-04-29 13:40:00,26.17,26.17,26.13,26.14,54600.0,23.3979,23.3979,23.3621,23.3711,54600.0
2010-04-29 13:50:00,26.14,26.15,26.1,26.14,80400.0,23.3711,23.38,23.3353,23.3711,80400.0
2010-04-29 14:00:00,26.14,26.16,26.13,26.16,57800.0,23.3711,23.3889,23.3621,23.3889,57800.0
2010-04-29 14:10:00,26.16,26.16,26.13,26.15,43400.0,23.3889,23.3889,23.3621,23.38,43400.0
2010-04-29 14:20:00,26.15,26.15,26.11,26.11,41800.0,23.38,23.38,23.3442,23.3442,41800.0
2010-04-29 14:30:00,26.11,26.11,26.06,26.07,109000.0,23.3442,23.3442,23.2995,23.3085,109000.0
2010-04-29 14:40:00,26.07,26.1,26.04,26.09,39200.0,23.3085,23.3353,23.2816,23.3263,39200.0
2010-04-29 14:50:00,26.09,26.1,26.04,26.05,92000.0,23.3263,23.3353,23.2816,23.2906,92000.0
2010-04-29 15:00:00,26.05,26.07,26.02,26.07,58600.0,23.2906,23.3085,23.2638,23.3085,58600.0
2010-04-29 15:10:00,26.06,26.06,25.99,25.99,73000.0,23.2995,23.2995,23.2369,23.2369,73000.0
2010-04-29 15:20:00,25.99,26.02,25.96,26.02,80000.0,23.2369,23.2638,23.2101,23.2638,80000.0
2010-04-29 15:30:00,26.02,26.05,26.0,26.03,210400.0,23.2638,23.2906,23.2459,23.2727,210400.0
2010-04-29 15:40:00,26.03,26.07,26.01,26.02,250600.0,23.2727,23.3085,23.2548,23.2638,250600.0
2010-04-29 15:50:00,26.02,26.04,25.99,26.03,630400.0,23.2638,23.2816,23.2369,23.2727,630400.0
2010-04-30 09:30:00,25.75,26.15,25.75,26.09,205200.0,23.0224,23.38,23.0224,23.3263,205200.0
2010-04-30 09:40:00,26.09,26.27,26.08,26.1,189400.0,23.3263,23.4873,23.3174,23.3353,189400.0
2010-04-30 09:50:00,26.09,26.1,25.98,26.0,127400.0,23.3263,23.3353,23.228,23.2459,127400.0
2010-04-30 10:00:00,26.0,26.03,25.88,25.93,230200.0,23.2459,23.2727,23.1386,23.1833,230200.0
2010-04-30 10:10:00,25.93,25.99,25.83,25.88,125200.0,23.1833,23.2369,23.0939,23.1386,125200.0
2010-04-30 10:20:00,25.88,25.93,25.86,25.93,65400.0,23.1386,23.1833,23.1207,23.1833,65400.0
2010-04-30 10:30:00,25.93,25.97,25.88,25.92,101200.0,23.1833,23.2191,23.1386,23.1744,101200.0
2010-04-30 10:40:00,25.93,25.99,25.88,25.95,97000.0,23.1833,23.2369,23.1386,23.2012,97000.0
2010-04-30 10:50:00,25.95,25.97,25.9,25.97,65600.0,23.2012,23.2191,23.1565,23.2191,65600.0
2010-04-30 11:00:00,25.98,26.0,25.91,25.92,75400.0,23.228,23.2459,23.1654,23.1744,75400.0
2010-04-30 11:10:00,25.93,25.95,25.89,25.91,45600.0,23.1833,23.2012,23.1475,23.1654,45600.0
2010-04-30 11:20:00,25.9,25.93,25.88,25.88,50400.0,23.1565,23.1833,23.1386,23.1386,50400.0
2010-04-30 11:30:00,25.88,25.92,25.85,25.85,74600.0,23.1386,23.1744,23.1118,23.1118,74600.0
2010-04-30 11:40:00,25.85,25.87,25.85,25.86,43600.0,23.1118,23.1297,23.1118,23.1207,43600.0
2010-04-30 11:50:00,25.86,25.86,25.83,25.85,40800.0,23.1207,23.1207,23.0939,23.1118,40800.0
2010-04-30 12:00:00,25.86,25.86,25.74,25.75,94600.0,23.1207,23.1207,23.0134,23.0224,94600.0
2010-04-30 12:10:00,25.75,25.78,25.67,25.67,70200.0,23.0224,23.0492,22.9508,22.9508,70200.0
2010-04-30 12:20:00,25.67,25.71,25.65,25.68,83400.0,22.9508,22.9866,22.933,22.9598,83400.0
2010-04-30 12:30:00,25.68,25.73,25.67,25.7,80000.0,22.9598,23.0045,22.9508,22.9777,80000.0
2010-04-30 12:40:00,25.7,25.73,25.7,25.7,35200.0,22.9777,23.0045,22.9777,22.9777,35200.0
2010-04-30 12:50:00,25.7,25.7,25.59,25.6,121400.0,22.9777,22.9777,22.8793,22.8883,121400.0
2010-04-30 13:00:00,25.61,25.62,25.58,25.6,84200.0,22.8972,22.9061,22.8704,22.8883,84200.0
2010-04-30 13:10:00,25.59,25.7,25.58,25.69,60200.0,22.8793,22.9777,22.8704,22.9687,60200.0
2010-04-30 13:20:00,25.7,25.7,25.63,25.67,41600.0,22.9777,22.9777,22.9151,22.9508,41600.0
2010-04-30 13:30:00,25.67,25.69,25.65,25.68,129200.0,22.9508,22.9687,22.933,22.9598,129200.0
2010-04-30 13:40:00,25.68,25.76,25.65,25.71,62600.0,22.9598,23.0313,22.933,22.9866,62600.0
2010-04-30 13:50:00,25.7,25.71,25.67,25.67,41800.0,22.9777,22.9866,22.9508,22.9508,41800.0
2010-04-30 14:00:00,25.68,25.72,25.66,25.69,89800.0,22.9598,22.9955,22.9419,22.9687,89800.0
2010-04-30 14:10:00,25.68,25.74,25.67,25.73,69800.0,22.9598,23.0134,22.9508,23.0045,69800.0
2010-04-30 14:20:00,25.73,25.74,25.68,25.68,42400.0,23.0045,23.0134,22.9598,22.9598,42400.0
2010-04-30 14:30:00,25.69,25.69,25.63,25.63,50600.0,22.9687,22.9687,22.9151,22.9151,50600.0
2010-04-30 14:40:00,25.63,25.64,25.59,25.64,62400.0,22.9151,22.924,22.8793,22.924,62400.0
2010-04-30 14:50:00,25.64,25.67,25.61,25.62,61400.0,22.924,22.9508,22.8972,22.9061,61400.0
2010-04-30 15:00:00,25.61,25.64,25.58,25.61,131800.0,22.8972,22.924,22.8704,22.8972,131800.0
2010-04-30 15:10:00,25.61,25.68,25.6,25.67,86400.0,22.8972,22.9598,22.8883,22.9508,86400.0
2010-04-30 15:20:00,25.67,25.68,25.64,25.65,129400.0,22.9508,22.9598,22.924,22.933,129400.0
2010-04-30 15:30:00,25.65,25.69,25.63,25.64,265400.0,22.933,22.9687,22.9151,22.924,265400.0
2010-04-30 15:40:00,25.64,25.64,25.59,25.61,232200.0,22.924,22.924,22.8793,22.8972,232200.0
2010-04-30 15:50:00,25.62,25.63,25.56,25.57,499600.0,22.9061,22.9151,22.8525,22.8614,499600.0
2010-05-03 09:30:00,25.63,25.67,25.56,25.65,269800.0,22.9151,22.9508,22.8525,22.933,269800.0
2010-05-03 09:40:00,25.65,25.7,25.61,25.61,268800.0,22.933,22.9777,22.8972,22.8972,268800.0
2010-05-03 09:50:00,25.62,25.64,25.6,25.61,92400.0,22.9061,22.924,22.8883,22.8972,92400.0
2010-05-03 10:00:00,25.61,25.68,25.59,25.62,124400.0,22.8972,22.9598,22.8793,22.9061,124400.0
2010-05-03 10:10:00,25.62,25.64,25.6,25.63,110800.0,22.9061,22.924,22.8883,22.9151,110800.0
2010-05-03 10:20:00,25.63,25.64,25.61,25.62,78000.0,22.9151,22.924,22.8972,22.9061,78000.0
2010-05-03 10:30:00,25.63,25.63,25.58,25.61,81600.0,22.9151,22.9151,22.8704,22.8972,81600.0
2010-05-03 10:40:00,25.61,25.63,25.57,25.61,58600.0,22.8972,22.9151,22.8614,22.8972,58600.0
2010-05-03 10:50:00,25.61,25.63,25.55,25.59,78200.0,22.8972,22.9151,22.8435,22.8793,78200.0
2010-05-03 11:00:00,25.59,25.61,25.55,25.56,69000.0,22.8793,22.8972,22.8435,22.8525,69000.0
2010-05-03 11:10:00,25.57,25.62,25.52,25.52,85800.0,22.8614,22.9061,22.8167,22.8167,85800.0
2010-05-03 11:20:00,25.52,25.58,25.52,25.58,38400.0,22.8167,22.8704,22.8167,22.8704,38400.0
2010-05-03 11:30:00,25.58,25.61,25.54,25.54,106200.0,22.8704,22.8972,22.8346,22.8346,106200.0
2010-05-03 11:40:00,25.54,25.56,25.51,25.55,73600.0,22.8346,22.8525,22.8078,22.8435,73600.0
2010-05-03 11:50:00,25.55,25.72,25.55,25.67,134800.0,22.8435,22.9955,22.8435,22.9508,134800.0
2010-05-03 12:00:00,25.68,25.71,25.66,25.67,64400.0,22.9598,22.9866,22.9419,22.9508,64400.0
2010-05-03 12:10:00,25.67,25.67,25.62,25.65,83400.0,22.9508,22.9508,22.9061,22.933,83400.0
2010-05-03 12:20:00,25.66,25.68,25.64,25.67,221400.0,22.9419,22.9598,22.924,22.9508,221400.0
2010-05-03 12:30:00,25.67,25.75,25.67,25.74,113200.0,22.9508,23.0224,22.9508,23.0134,113200.0
2010-05-03 12:40:00,25.74,25.75,25.68,25.7,141600.0,23.0134,23.0224,22.9598,22.9777,141600.0
2010-05-03 12:50:00,25.7,25.75,25.7,25.75,149200.0,22.9777,23.0224,22.9777,23.0224,149200.0
2010-05-03 13:00:00,25.74,25.79,25.74,25.75,143800.0,23.0134,23.0581,23.0134,23.0224,143800.0
2010-05-03 13:10:00,25.75,25.79,25.75,25.75,128600.0,23.0224,23.0581,23.0224,23.0224,128600.0
2010-05-03 13:20:00,25.75,25.84,25.75,25.83,79800.0,23.0224,23.1028,23.0224,23.0939,79800.0
2010-05-03 13:30:00,25.83,25.9,25.83,25.89,71000.0,23.0939,23.1565,23.0939,23.1475,71000.0
2010-05-03 13:40:00,25.88,25.9,25.86,25.87,56800.0,23.1386,23.1565,23.1207,23.1297,56800.0
2010-05-03 13:50:00,25.88,25.93,25.87,25.92,60800.0,23.1386,23.1833,23.1297,23.1744,60800.0
2010-05-03 14:00:00,25.93,25.94,25.89,25.93,123800.0,23.1833,23.1922,23.1475,23.1833,123800.0
2010-05-03 14:10:00,25.94,26.0,25.92,26.0,127600.0,23.1922,23.2459,23.1744,23.2459,127600.0
2010-05-03 14:20:00,26.0,26.03,25.98,26.03,71600.0,23.2459,23.2727,23.228,23.2727,71600.0
2010-05-03 14:30:00,26.03,26.03,26.0,26.03,101600.0,23.2727,23.2727,23.2459,23.2727,101600.0
2010-05-03 14:40:00,26.03,26.03,25.99,26.02,83800.0,23.2727,23.2727,23.2369,23.2638,83800.0
2010-05-03 14:50:00,26.03,26.06,26.02,26.03,119000.0,23.2727,23.2995,23.2638,23.2727,119000.0
2010-05-03 15:00:00,26.03,26.03,25.97,25.99,213600.0,23.2727,23.2727,23.2191,23.2369,213600.0
2010-05-03 15:10:00,25.98,25.99,25.95,25.98,177600.0,23.228,23.2369,23.2012,23.228,177600.0
2010-05-03 15:20:00,25.98,26.0,25.91,25.95,187800.0,23.228,23.2459,23.1654,23.2012,187800.0
2010-05-03 15:30:00,25.95,25.99,25.95,25.98,270600.0,23.2012,23.2369,23.2012,23.228,270600.0
2010-05-03 15:40:00,25.99,26.06,25.99,26.05,548800.0,23.2369,23.2995,23.2369,23.2906,548800.0
2010-05-03 15:50:00,26.06,26.07,25.98,26.01,800000.0,23.2995,23.3085,23.228,23.2548,800000.0
2010-05-04 09:30:00,26.65,26.65,25.75,25.75,804000.0,23.827,23.827,23.0224,23.0224,804000.0
2010-05-04 09:40:00,25.78,26.12,25.61,26.12,417200.0,23.0492,23.3532,22.8972,23.3532,417200.0
2010-05-04 09:50:00,26.09,26.49,26.09,26.46,510400.0,23.3263,23.684,23.3263,23.6572,510400.0
2010-05-04 10:00:00,26.47,26.58,26.2,26.25,472400.0,23.6661,23.7644,23.4247,23.4694,472400.0
2010-05-04 10:10:00,26.25,26.29,25.99,26.06,502600.0,23.4694,23.5052,23.2369,23.2995,502600.0
2010-05-04 10:20:00,26.05,26.15,26.04,26.08,488200.0,23.2906,23.38,23.2816,23.3174,488200.0
2010-05-04 10:30:00,26.08,26.13,26.03,26.11,632800.0,23.3174,23.3621,23.2727,23.3442,632800.0
2010-05-04 10:40:00,26.11,26.13,26.07,26.08,198000.0,23.3442,23.3621,23.3085,23.3174,198000.0
2010-05-04 10:50:00,26.08,26.13,25.91,25.93,307800.0,23.3174,23.3621,23.1654,23.1833,307800.0
2010-05-04 11:00:00,25.93,25.93,25.54,25.63,547000.0,23.1833,23.1833,22.8346,22.9151,547000.0
2010-05-04 11:10:00,25.61,25.61,25.38,25.5,449000.0,22.8972,22.8972,22.6916,22.7988,449000.0
2010-05-04 11:20:00,25.51,25.72,25.47,25.71,327000.0,22.8078,22.9955,22.772,22.9866,327000.0
2010-05-04 11:30:00,25.71,26.08,25.71,26.07,461200.0,22.9866,23.3174,22.9866,23.3085,461200.0
2010-05-04 11:40:00,26.07,26.12,26.04,26.08,505200.0,23.3085,23.3532,23.2816,23.3174,505200.0
2010-05-04 11:50:00,26.08,26.19,26.05,26.06,863800.0,23.3174,23.4158,23.2906,23.2995,863800.0
2010-05-04 12:00:00,26.05,26.06,25.84,25.89,287000.0,23.2906,23.2995,23.1028,23.1475,287000.0
2010-05-04 12:10:00,25.9,25.93,25.78,25.83,174600.0,23.1565,23.1833,23.0492,23.0939,174600.0
2010-05-04 12:20:00,25.83,25.84,25.63,25.68,204000.0,23.0939,23.1028,22.9151,22.9598,204000.0
2010-05-04 12:30:00,25.68,25.93,25.67,25.85,323400.0,22.9598,23.1833,22.9508,23.1118,323400.0
2010-05-04 12:40:00,25.84,25.91,25.84,25.91,105000.0,23.1028,23.1654,23.1028,23.1654,105000.0
2010-05-04 12:50:00,25.9,25.93,25.8,25.84,130600.0,23.1565,23.1833,23.0671,23.1028,130600.0
2010-05-04 13:00:00,25.85,25.91,25.8,25.84,171800.0,23.1118,23.1654,23.0671,23.1028,171800.0
2010-05-04 13:10:00,25.83,25.87,25.8,25.81,126400.0,23.0939,23.1297,23.0671,23.076,126400.0
2010-05-04 13:20:00,25.82,25.86,25.8,25.86,76600.0,23.0849,23.1207,23.0671,23.1207,76600.0
2010-05-04 13:30:00,25.86,25.93,25.86,25.92,139600.0,23.1207,23.1833,23.1207,23.1744,139600.0
2010-05-04 13:40:00,25.92,26.0,25.9,25.97,240200.0,23.1744,23.2459,23.1565,23.2191,240200.0
2010-05-04 13:50:00,25.98,26.02,25.93,25.95,148400.0,23.228,23.2638,23.1833,23.2012,148400.0
2010-05-04 14:00:00,25.94,25.96,25.85,25.93,150600.0,23.1922,23.2101,23.1118,23.1833,150600.0
2010-05-04 14:10:00,25.93,25.97,25.85,25.88,112800.0,23.1833,23.2191,23.1118,23.1386,112800.0
2010-05-04 14:20:00,25.89,25.91,25.86,25.88,141200.0,23.1475,23.1654,23.1207,23.1386,141200.0
2010-05-04 14:30:00,25.88,25.96,25.86,25.88,141000.0,23.1386,23.2101,23.1207,23.1386,141000.0
2010-05-04 14:40:00,25.88,25.95,25.81,25.82,107200.0,23.1386,23.2012,23.076,23.0849,107200.0
2010-05-04 14:50:00,25.82,25.86,25.77,25.83,138200.0,23.0849,23.1207,23.0402,23.0939,138200.0
2010-05-04 15:00:00,25.83,25.86,25.77,25.82,178600.0,23.0939,23.1207,23.0402,23.0849,178600.0
2010-05-04 15:10:00,25.82,25.89,25.79,25.89,110800.0,23.0849,23.1475,23.0581,23.1475,110800.0
2010-05-04 15:20:00,25.89,25.9,25.84,25.89,152400.0,23.1475,23.1565,23.1028,23.1475,152400.0
2010-05-04 15:30:00,25.89,25.93,25.83,25.84,251200.0,23.1475,23.1833,23.0939,23.1028,251200.0
2010-05-04 15:40:00,25.85,25.85,25.72,25.82,454800.0,23.1118,23.1118,22.9955,23.0849,454800.0
2010-05-04 15:50:00,25.82,26.08,25.8,25.93,1342200.0,23.0849,23.3174,23.0671,23.1833,1342200.0
2010-05-05 09:30:00,25.73,25.75,23.86,25.0,1257400.0,23.0045,23.0224,21.3326,22.3518,1257400.0
2010-05-05 09:40:00,24.99,25.25,24.95,25.24,416600.0,22.3429,22.5753,22.3071,22.5664,416600.0
2010-05-05 09:50:00,25.24,25.28,25.06,25.07,268200.0,22.5664,22.6021,22.4055,22.4144,268200.0
2010-05-05 10:00:00,25.07,25.11,25.0,25.0,264600.0,22.4144,22.4502,22.3518,22.3518,264600.0
2010-05-05 10:10:00,25.01,25.11,24.99,25.07,351200.0,22.3607,22.4502,22.3429,22.4144,351200.0
2010-05-05 10:20:00,25.07,25.15,25.04,25.13,233200.0,22.4144,22.4859,22.3876,22.468,233200.0
2010-05-05 10:30:00,25.13,25.14,25.02,25.02,122800.0,22.468,22.477,22.3697,22.3697,122800.0
2010-05-05 10:40:00,25.02,25.19,25.0,25.17,117800.0,22.3697,22.5217,22.3518,22.5038,117800.0
2010-05-05 10:50:00,25.18,25.21,25.11,25.18,161600.0,22.5127,22.5396,22.4502,22.5127,161600.0
2010-05-05 11:00:00,25.18,25.18,25.07,25.11,129800.0,22.5127,22.5127,22.4144,22.4502,129800.0
2010-05-05 11:10:00,25.11,25.15,25.07,25.15,82200.0,22.4502,22.4859,22.4144,22.4859,82200.0
2010-05-05 11:20:00,25.15,25.16,25.09,25.12,85600.0,22.4859,22.4949,22.4323,22.4591,85600.0
2010-05-05 11:30:00,25.12,25.15,25.08,25.12,99600.0,22.4591,22.4859,22.4233,22.4591,99600.0
2010-05-05 11:40:00,25.11,25.19,25.1,25.18,131800.0,22.4502,22.5217,22.4412,22.5127,131800.0
2010-05-05 11:50:00,25.18,25.32,25.17,25.31,132400.0,22.5127,22.6379,22.5038,22.629,132400.0
2010-05-05 12:00:00,25.32,25.36,25.22,25.23,138600.0,22.6379,22.6737,22.5485,22.5574,138600.0
2010-05-05 12:10:00,25.24,25.25,25.18,25.21,84000.0,22.5664,22.5753,22.5127,22.5396,84000.0
2010-05-05 12:20:00,25.22,25.25,25.13,25.21,161200.0,22.5485,22.5753,22.468,22.5396,161200.0
2010-05-05 12:30:00,25.21,25.3,25.21,25.29,184400.0,22.5396,22.62,22.5396,22.6111,184400.0
2010-05-05 12:40:00,25.29,25.32,25.25,25.32,128200.0,22.6111,22.6379,22.5753,22.6379,128200.0
2010-05-05 12:50:00,25.32,25.37,25.32,25.35,223200.0,22.6379,22.6826,22.6379,22.6647,223200.0
2010-05-05 13:00:00,25.35,25.42,25.29,25.42,195600.0,22.6647,22.7273,22.6111,22.7273,195600.0
2010-05-05 13:10:00,25.41,25.43,25.34,25.4,184800.0,22.7184,22.7363,22.6558,22.7094,184800.0
2010-05-05 13:20:00,25.4,25.48,25.4,25.43,148600.0,22.7094,22.781,22.7094,22.7363,148600.0
2010-05-05 13:30:00,25.43,25.43,25.36,25.39,149400.0,22.7363,22.7363,22.6737,22.7005,149400.0
2010-05-05 13:40:00,25.39,25.39,25.3,25.37,139000.0,22.7005,22.7005,22.62,22.6826,139000.0
2010-05-05 13:50:00,25.36,25.38,25.32,25.32,92400.0,22.6737,22.6916,22.6379,22.6379,92400.0
2010-05-05 14:00:00,25.32,25.33,25.28,25.31,109600.0,22.6379,22.6469,22.6021,22.629,109600.0
2010-05-05 14:10:00,25.32,25.32,25.24,25.28,95200.0,22.6379,22.6379,22.5664,22.6021,95200.0
2010-05-05 14:20:00,25.28,25.34,25.27,25.31,162000.0,22.6021,22.6558,22.5932,22.629,162000.0
2010-05-05 14:30:00,25.31,25.35,25.27,25.32,289000.0,22.629,22.6647,22.5932,22.6379,289000.0
2010-05-05 14:40:00,25.32,25.36,25.31,25.34,379400.0,22.6379,22.6737,22.629,22.6558,379400.0
2010-05-05 14:50:00,25.34,25.42,25.33,25.4,316600.0,22.6558,22.7273,22.6469,22.7094,316600.0
2010-05-05 15:00:00,25.4,25.5,25.4,25.46,375000.0,22.7094,22.7988,22.7094,22.7631,375000.0
2010-05-05 15:10:00,25.46,25.48,25.36,25.36,182600.0,22.7631,22.781,22.6737,22.6737,182600.0
2010-05-05 15:20:00,25.36,25.45,25.36,25.4,171800.0,22.6737,22.7541,22.6737,22.7094,171800.0
2010-05-05 15:30:00,25.4,25.4,25.32,25.39,331600.0,22.7094,22.7094,22.6379,22.7005,331600.0
2010-05-05 15:40:00,25.38,25.48,25.36,25.48,372600.0,22.6916,22.781,22.6737,22.781,372600.0
2010-05-05 15:50:00,25.48,25.52,25.44,25.48,854800.0,22.781,22.8167,22.7452,22.781,854800.0
2010-05-06 09:30:00,25.34,25.42,25.25,25.27,153600.0,22.6558,22.7273,22.5753,22.5932,153600.0
2010-05-06 09:40:00,25.29,25.41,25.28,25.37,239600.0,22.6111,22.7184,22.6021,22.6826,239600.0
2010-05-06 09:50:00,25.38,25.48,25.35,25.46,97000.0,22.6916,22.781,22.6647,22.7631,97000.0
2010-05-06 10:00:00,25.48,25.56,25.46,25.47,163200.0,22.781,22.8525,22.7631,22.772,163200.0
2010-05-06 10:10:00,25.48,25.56,25.48,25.55,76200.0,22.781,22.8525,22.781,22.8435,76200.0
2010-05-06 10:20:00,25.54,25.57,25.43,25.44,124000.0,22.8346,22.8614,22.7363,22.7452,124000.0
2010-05-06 10:30:00,25.43,25.51,25.42,25.5,187000.0,22.7363,22.8078,22.7273,22.7988,187000.0
2010-05-06 10:40:00,25.5,25.52,25.34,25.37,187000.0,22.7988,22.8167,22.6558,22.6826,187000.0
2010-05-06 10:50:00,25.37,25.43,25.31,25.34,195400.0,22.6826,22.7363,22.629,22.6558,195400.0
2010-05-06 11:00:00,25.34,25.39,25.3,25.38,171600.0,22.6558,22.7005,22.62,22.6916,171600.0
2010-05-06 11:10:00,25.38,25.38,25.25,25.31,184400.0,22.6916,22.6916,22.5753,22.629,184400.0
2010-05-06 11:20:00,25.31,25.33,25.25,25.28,194200.0,22.629,22.6469,22.5753,22.6021,194200.0
2010-05-06 11:30:00,25.27,25.28,25.15,25.25,178800.0,22.5932,22.6021,22.4859,22.5753,178800.0
2010-05-06 11:40:00,25.25,25.25,25.16,25.18,155200.0,22.5753,22.5753,22.4949,22.5127,155200.0
2010-05-06 11:50:00,25.18,25.35,25.14,25.35,213400.0,22.5127,22.6647,22.477,22.6647,213400.0
2010-05-06 12:00:00,25.35,25.48,25.35,25.43,163600.0,22.6647,22.781,22.6647,22.7363,163600.0
2010-05-06 12:10:00,25.44,25.52,25.41,25.43,168800.0,22.7452,22.8167,22.7184,22.7363,168800.0
2010-05-06 12:20:00,25.43,25.47,25.38,25.41,74400.0,22.7363,22.772,22.6916,22.7184,74400.0
2010-05-06 12:30:00,25.41,25.43,25.3,25.32,100200.0,22.7184,22.7363,22.62,22.6379,100200.0
2010-05-06 12:40:00,25.32,25.34,25.28,25.33,88200.0,22.6379,22.6558,22.6021,22.6469,88200.0
2010-05-06 12:50:00,25.32,25.39,25.3,25.36,94400.0,22.6379,22.7005,22.62,22.6737,94400.0
2010-05-06 13:00:00,25.36,25.41,25.32,25.34,108600.0,22.6737,22.7184,22.6379,22.6558,108600.0
2010-05-06 13:10:00,25.35,25.36,25.25,25.26,166600.0,22.6647,22.6737,22.5753,22.5843,166600.0
2010-05-06 13:20:00,25.27,25.28,25.18,25.21,137800.0,22.5932,22.6021,22.5127,22.5396,137800.0
2010-05-06 13:30:00,25.22,25.23,25.14,25.16,145200.0,22.5485,22.5574,22.477,22.4949,145200.0
2010-05-06 13:40:00,25.16,25.22,25.1,25.2,158400.0,22.4949,22.5485,22.4412,22.5306,158400.0
2010-05-06 13:50:00,25.2,25.21,25.1,25.13,87200.0,22.5306,22.5396,22.4412,22.468,87200.0
2010-05-06 14:00:00,25.14,25.17,24.97,24.99,203200.0,22.477,22.5038,22.325,22.3429,203200.0
2010-05-06 14:10:00,25.0,25.0,24.74,24.79,252800.0,22.3518,22.3518,22.1193,22.1641,252800.0
2010-05-06 14:20:00,24.78,24.78,24.61,24.65,350600.0,22.1551,22.1551,22.0031,22.0389,350600.0
2010-05-06 14:30:00,24.65,24.67,24.2,24.2,457600.0,22.0389,22.0568,21.6366,21.6366,457600.0
2010-05-06 14:40:00,24.22,24.24,23.09,23.27,707200.0,21.6544,21.6723,20.6441,20.8051,707200.0
2010-05-06 14:50:00,23.27,24.47,22.98,24.43,457600.0,20.8051,21.878,20.5458,21.8422,457600.0
2010-05-06 15:00:00,24.43,24.71,24.31,24.61,595400.0,21.8422,22.0925,21.7349,22.0031,595400.0
2010-05-06 15:10:00,24.64,24.68,24.45,24.48,839200.0,22.0299,22.0657,21.8601,21.8869,839200.0
2010-05-06 15:20:00,24.49,24.5,24.15,24.32,701800.0,21.8958,21.9048,21.5918,21.7438,701800.0
2010-05-06 15:30:00,24.33,24.63,24.33,24.45,404200.0,21.7528,22.021,21.7528,21.8601,404200.0
2010-05-06 15:40:00,24.45,24.68,24.43,24.61,468200.0,21.8601,22.0657,21.8422,22.0031,468200.0
2010-05-06 15:50:00,24.6,24.61,24.36,24.4,966600.0,21.9942,22.0031,21.7796,21.8154,966600.0
2010-05-07 09:30:00,24.0,24.37,23.97,24.37,450600.0,21.4577,21.7885,21.4309,21.7885,450600.0
2010-05-07 09:40:00,24.36,24.52,24.33,24.35,175200.0,21.7796,21.9227,21.7528,21.7707,175200.0
2010-05-07 09:50:00,24.36,24.39,23.95,24.0,327400.0,21.7796,21.8064,21.413,21.4577,327400.0
2010-05-07 10:00:00,24.0,24.03,23.81,23.84,568200.0,21.4577,21.4846,21.2879,21.3147,568200.0
2010-05-07 10:10:00,23.84,23.93,23.75,23.84,431200.0,21.3147,21.3952,21.2342,21.3147,431200.0
2010-05-07 10:20:00,23.84,23.84,23.25,23.38,620000.0,21.3147,21.3147,20.7872,20.9034,620000.0
2010-05-07 10:30:00,23.42,23.77,23.38,23.74,718000.0,20.9392,21.2521,20.9034,21.2253,718000.0
2010-05-07 10:40:00,23.74,23.78,23.53,23.64,661200.0,21.2253,21.261,21.0375,21.1359,661200.0
2010-05-07 10:50:00,23.64,23.75,23.59,23.63,257200.0,21.1359,21.2342,21.0912,21.1269,257200.0
2010-05-07 11:00:00,23.62,23.84,23.61,23.82,247400.0,21.118,21.3147,21.109,21.2968,247400.0
2010-05-07 11:10:00,23.83,24.14,23.83,23.93,447400.0,21.3057,21.5829,21.3057,21.3952,447400.0
2010-05-07 11:20:00,23.94,23.97,23.76,23.84,175600.0,21.4041,21.4309,21.2432,21.3147,175600.0
2010-05-07 11:30:00,23.84,23.85,23.67,23.78,664400.0,21.3147,21.3236,21.1627,21.261,664400.0
2010-05-07 11:40:00,23.8,24.09,23.8,24.05,203200.0,21.2789,21.5382,21.2789,21.5024,203200.0
2010-05-07 11:50:00,24.05,24.05,23.86,24.04,139000.0,21.5024,21.5024,21.3326,21.4935,139000.0
2010-05-07 12:00:00,24.03,24.08,23.93,24.08,230000.0,21.4846,21.5293,21.3952,21.5293,230000.0
2010-05-07 12:10:00,24.07,24.14,24.02,24.06,694000.0,21.5203,21.5829,21.4756,21.5114,694000.0
2010-05-07 12:20:00,24.08,24.1,23.84,23.93,257200.0,21.5293,21.5471,21.3147,21.3952,257200.0
2010-05-07 12:30:00,23.93,24.04,23.86,23.99,226600.0,21.3952,21.4935,21.3326,21.4488,226600.0
2010-05-07 12:40:00,23.97,24.08,23.97,24.06,142400.0,21.4309,21.5293,21.4309,21.5114,142400.0
2010-05-07 12:50:00,24.06,24.13,24.0,24.0,168800.0,21.5114,21.574,21.4577,21.4577,168800.0
2010-05-07 13:00:00,24.02,24.06,23.99,24.0,194800.0,21.4756,21.5114,21.4488,21.4577,194800.0
2010-05-07 13:10:00,24.0,24.11,23.94,24.03,336800.0,21.4577,21.5561,21.4041,21.4846,336800.0
2010-05-07 13:20:00,24.03,24.05,23.94,23.95,188600.0,21.4846,21.5024,21.4041,21.413,188600.0
2010-05-07 13:30:00,23.95,24.07,23.95,24.04,92600.0,21.413,21.5203,21.413,21.4935,92600.0
2010-05-07 13:40:00,24.04,24.15,24.04,24.11,91400.0,21.4935,21.5918,21.4935,21.5561,91400.0
2010-05-07 13:50:00,24.11,24.11,24.0,24.0,206800.0,21.5561,21.5561,21.4577,21.4577,206800.0
2010-05-07 14:00:00,24.02,24.05,23.9,23.91,139200.0,21.4756,21.5024,21.3683,21.3773,139200.0
2010-05-07 14:10:00,23.91,23.93,23.8,23.93,202000.0,21.3773,21.3952,21.2789,21.3952,202000.0
2010-05-07 14:20:00,23.93,23.93,23.76,23.81,351800.0,21.3952,21.3952,21.2432,21.2879,351800.0
2010-05-07 14:30:00,23.81,23.9,23.79,23.88,124400.0,21.2879,21.3683,21.27,21.3504,124400.0
2010-05-07 14:40:00,23.88,24.0,23.87,23.87,103000.0,21.3504,21.4577,21.3415,21.3415,103000.0
2010-05-07 14:50:00,23.87,23.91,23.78,23.9,182000.0,21.3415,21.3773,21.261,21.3683,182000.0
2010-05-07 15:00:00,23.89,23.9,23.77,23.82,600400.0,21.3594,21.3683,21.2521,21.2968,600400.0
2010-05-07 15:10:00,23.81,23.95,23.79,23.92,817600.0,21.2879,21.413,21.27,21.3862,817600.0
2010-05-07 15:20:00,23.93,23.95,23.79,23.79,387400.0,21.3952,21.413,21.27,21.27,387400.0
2010-05-07 15:30:00,23.82,23.83,23.63,23.64,690200.0,21.2968,21.3057,21.1269,21.1359,690200.0
2010-05-07 15:40:00,23.64,23.88,23.63,23.8,562200.0,21.1359,21.3504,21.1269,21.2789,562200.0
2010-05-07 15:50:00,23.8,23.84,23.77,23.77,942400.0,21.2789,21.3147,21.2521,21.2521,942400.0
2010-05-10 09:30:00,24.5,25.43,24.16,25.16,613200.0,21.9048,22.7363,21.6008,22.4949,613200.0
2010-05-10 09:40:00,25.15,25.42,25.14,25.41,339400.0,22.4859,22.7273,22.477,22.7184,339400.0
2010-05-10 09:50:00,25.42,25.43,25.21,25.24,307800.0,22.7273,22.7363,22.5396,22.5664,307800.0
2010-05-10 10:00:00,25.24,25.27,25.18,25.18,259000.0,22.5664,22.5932,22.5127,22.5127,259000.0
2010-05-10 10:10:00,25.18,25.27,25.16,25.23,269800.0,22.5127,22.5932,22.4949,22.5574,269800.0
2010-05-10 10:20:00,25.23,25.33,25.23,25.31,318400.0,22.5574,22.6469,22.5574,22.629,318400.0
2010-05-10 10:30:00,25.32,25.35,25.28,25.33,359200.0,22.6379,22.6647,22.6021,22.6469,359200.0
2010-05-10 10:40:00,25.35,25.38,25.22,25.34,203200.0,22.6647,22.6916,22.5485,22.6558,203200.0
2010-05-10 10:50:00,25.35,25.39,25.3,25.38,214000.0,22.6647,22.7005,22.62,22.6916,214000.0
2010-05-10 11:00:00,25.39,25.55,25.38,25.5,348800.0,22.7005,22.8435,22.6916,22.7988,348800.0
2010-05-10 11:10:00,25.49,25.63,25.43,25.62,299600.0,22.7899,22.9151,22.7363,22.9061,299600.0
2010-05-10 11:20:00,25.61,25.63,25.49,25.56,170000.0,22.8972,22.9151,22.7899,22.8525,170000.0
2010-05-10 11:30:00,25.55,25.61,25.51,25.61,121600.0,22.8435,22.8972,22.8078,22.8972,121600.0
2010-05-10 11:40:00,25.61,25.67,25.61,25.67,229200.0,22.8972,22.9508,22.8972,22.9508,229200.0
2010-05-10 11:50:00,25.66,25.79,25.66,25.78,283400.0,22.9419,23.0581,22.9419,23.0492,283400.0
2010-05-10 12:00:00,25.78,25.83,25.76,25.81,222600.0,23.0492,23.0939,23.0313,23.076,222600.0
2010-05-10 12:10:00,25.81,25.84,25.78,25.78,181400.0,23.076,23.1028,23.0492,23.0492,181400.0
2010-05-10 12:20:00,25.78,25.8,25.75,25.75,241800.0,23.0492,23.0671,23.0224,23.0224,241800.0
2010-05-10 12:30:00,25.75,25.78,25.7,25.7,193000.0,23.0224,23.0492,22.9777,22.9777,193000.0
2010-05-10 12:40:00,25.7,25.7,25.65,25.7,102400.0,22.9777,22.9777,22.933,22.9777,102400.0
2010-05-10 12:50:00,25.7,25.74,25.7,25.73,120200.0,22.9777,23.0134,22.9777,23.0045,120200.0
2010-05-10 13:00:00,25.73,25.78,25.6,25.64,204200.0,23.0045,23.0492,22.8883,22.924,204200.0
2010-05-10 13:10:00,25.64,25.69,25.6,25.68,172400.0,22.924,22.9687,22.8883,22.9598,172400.0
2010-05-10 13:20:00,25.68,25.7,25.64,25.67,122000.0,22.9598,22.9777,22.924,22.9508,122000.0
2010-05-10 13:30:00,25.68,25.75,25.66,25.67,130400.0,22.9598,23.0224,22.9419,22.9508,130400.0
2010-05-10 13:40:00,25.66,25.72,25.62,25.7,270000.0,22.9419,22.9955,22.9061,22.9777,270000.0
2010-05-10 13:50:00,25.7,25.75,25.7,25.71,173600.0,22.9777,23.0224,22.9777,22.9866,173600.0
2010-05-10 14:00:00,25.71,25.71,25.63,25.69,238000.0,22.9866,22.9866,22.9151,22.9687,238000.0
2010-05-10 14:10:00,25.69,25.72,25.66,25.69,238600.0,22.9687,22.9955,22.9419,22.9687,238600.0
2010-05-10 14:20:00,25.7,25.72,25.66,25.68,288800.0,22.9777,22.9955,22.9419,22.9598,288800.0
2010-05-10 14:30:00,25.68,25.75,25.68,25.68,221600.0,22.9598,23.0224,22.9598,22.9598,221600.0
2010-05-10 14:40:00,25.68,25.73,25.67,25.7,183800.0,22.9598,23.0045,22.9508,22.9777,183800.0
2010-05-10 14:50:00,25.7,25.79,25.7,25.78,234600.0,22.9777,23.0581,22.9777,23.0492,234600.0
2010-05-10 15:00:00,25.78,25.79,25.71,25.72,443200.0,23.0492,23.0581,22.9866,22.9955,443200.0
2010-05-10 15:10:00,25.72,25.77,25.69,25.72,316600.0,22.9955,23.0402,22.9687,22.9955,316600.0
2010-05-10 15:20:00,25.72,25.77,25.72,25.75,230600.0,22.9955,23.0402,22.9955,23.0224,230600.0
2010-05-10 15:30:00,25.75,25.79,25.75,25.78,477800.0,23.0224,23.0581,23.0224,23.0492,477800.0
2010-05-10 15:40:00,25.78,25.83,25.75,25.83,593400.0,23.0492,23.0939,23.0224,23.0939,593400.0
2010-05-10 15:50:00,25.83,25.9,25.82,25.9,1189600.0,23.0939,23.1565,23.0849,23.1565,1189600.0
2010-05-11 09:30:00,25.69,25.69,25.13,25.68,337200.0,22.9687,22.9687,22.468,22.9598,337200.0
2010-05-11 09:40:00,25.67,25.74,25.56,25.72,356600.0,22.9508,23.0134,22.8525,22.9955,356600.0
2010-05-11 09:50:00,25.71,25.85,25.65,25.71,294800.0,22.9866,23.1118,22.933,22.9866,294800.0
2010-05-11 10:00:00,25.71,25.71,25.52,25.58,169800.0,22.9866,22.9866,22.8167,22.8704,169800.0
2010-05-11 10:10:00,25.57,25.68,25.51,25.66,273200.0,22.8614,22.9598,22.8078,22.9419,273200.0
2010-05-11 10:20:00,25.66,25.7,25.65,25.65,174200.0,22.9419,22.9777,22.933,22.933,174200.0
2010-05-11 10:30:00,25.65,25.83,25.65,25.79,477800.0,22.933,23.0939,22.933,23.0581,477800.0
2010-05-11 10:40:00,25.79,25.82,25.75,25.75,146200.0,23.0581,23.0849,23.0224,23.0224,146200.0
2010-05-11 10:50:00,25.75,25.75,25.69,25.72,122000.0,23.0224,23.0224,22.9687,22.9955,122000.0
2010-05-11 11:00:00,25.72,25.81,25.71,25.8,114000.0,22.9955,23.076,22.9866,23.0671,114000.0
2010-05-11 11:10:00,25.81,25.81,25.72,25.75,122000.0,23.076,23.076,22.9955,23.0224,122000.0
2010-05-11 11:20:00,25.74,25.78,25.71,25.75,146400.0,23.0134,23.0492,22.9866,23.0224,146400.0
2010-05-11 11:30:00,25.75,25.84,25.68,25.8,166000.0,23.0224,23.1028,22.9598,23.0671,166000.0
2010-05-11 11:40:00,25.8,25.86,25.77,25.78,200600.0,23.0671,23.1207,23.0402,23.0492,200600.0
2010-05-11 11:50:00,25.78,25.85,25.74,25.83,171200.0,23.0492,23.1118,23.0134,23.0939,171200.0
2010-05-11 12:00:00,25.83,25.93,25.81,25.89,179200.0,23.0939,23.1833,23.076,23.1475,179200.0
2010-05-11 12:10:00,25.89,25.9,25.83,25.89,127800.0,23.1475,23.1565,23.0939,23.1475,127800.0
2010-05-11 12:20:00,25.88,25.93,25.84,25.91,209600.0,23.1386,23.1833,23.1028,23.1654,209600.0
2010-05-11 12:30:00,25.91,25.93,25.88,25.92,121600.0,23.1654,23.1833,23.1386,23.1744,121600.0
2010-05-11 12:40:00,25.92,26.03,25.91,26.0,226200.0,23.1744,23.2727,23.1654,23.2459,226200.0
2010-05-11 12:50:00,26.0,26.07,26.0,26.05,185400.0,23.2459,23.3085,23.2459,23.2906,185400.0
2010-05-11 13:00:00,26.05,26.06,25.99,26.0,394600.0,23.2906,23.2995,23.2369,23.2459,394600.0
2010-05-11 13:10:00,26.0,26.0,25.95,25.97,108800.0,23.2459,23.2459,23.2012,23.2191,108800.0
2010-05-11 13:20:00,25.96,26.0,25.95,25.98,82800.0,23.2101,23.2459,23.2012,23.228,82800.0
2010-05-11 13:30:00,25.99,25.99,25.92,25.95,117200.0,23.2369,23.2369,23.1744,23.2012,117200.0
2010-05-11 13:40:00,25.95,26.05,25.92,26.05,258000.0,23.2012,23.2906,23.1744,23.2906,258000.0
2010-05-11 13:50:00,26.05,26.11,26.03,26.1,278200.0,23.2906,23.3442,23.2727,23.3353,278200.0
2010-05-11 14:00:00,26.1,26.11,26.06,26.07,118600.0,23.3353,23.3442,23.2995,23.3085,118600.0
2010-05-11 14:10:00,26.07,26.08,25.88,25.9,232400.0,23.3085,23.3174,23.1386,23.1565,232400.0
2010-05-11 14:20:00,25.91,25.96,25.86,25.91,200400.0,23.1654,23.2101,23.1207,23.1654,200400.0
2010-05-11 14:30:00,25.9,25.91,25.73,25.76,236000.0,23.1565,23.1654,23.0045,23.0313,236000.0
2010-05-11 14:40:00,25.75,25.77,25.7,25.77,231000.0,23.0224,23.0402,22.9777,23.0402,231000.0
2010-05-11 14:50:00,25.78,25.81,25.75,25.8,254000.0,23.0492,23.076,23.0224,23.0671,254000.0
2010-05-11 15:00:00,25.8,25.81,25.7,25.74,309600.0,23.0671,23.076,22.9777,23.0134,309600.0
2010-05-11 15:10:00,25.73,25.75,25.66,25.71,339200.0,23.0045,23.0224,22.9419,22.9866,339200.0
2010-05-11 15:20:00,25.72,25.81,25.69,25.8,447000.0,22.9955,23.076,22.9687,23.0671,447000.0
2010-05-11 15:30:00,25.81,25.88,25.79,25.85,343000.0,23.076,23.1386,23.0581,23.1118,343000.0
2010-05-11 15:40:00,25.85,25.85,25.77,25.77,338200.0,23.1118,23.1118,23.0402,23.0402,338200.0
2010-05-11 15:50:00,25.77,25.79,25.66,25.71,674200.0,23.0402,23.0581,22.9419,22.9866,674200.0
2010-05-12 09:30:00,25.72,25.96,25.65,25.79,279400.0,22.9955,23.2101,22.933,23.0581,279400.0
2010-05-12 09:40:00,25.8,25.86,25.68,25.84,265400.0,23.0671,23.1207,22.9598,23.1028,265400.0
2010-05-12 09:50:00,25.85,26.09,25.84,26.08,296800.0,23.1118,23.3263,23.1028,23.3174,296800.0
2010-05-12 10:00:00,26.07,26.08,26.0,26.06,204400.0,23.3085,23.3174,23.2459,23.2995,204400.0
2010-05-12 10:10:00,26.05,26.11,26.0,26.02,184800.0,23.2906,23.3442,23.2459,23.2638,184800.0
2010-05-12 10:20:00,26.02,26.05,25.95,26.0,125600.0,23.2638,23.2906,23.2012,23.2459,125600.0
2010-05-12 10:30:00,26.0,26.02,25.92,25.97,218000.0,23.2459,23.2638,23.1744,23.2191,218000.0
2010-05-12 10:40:00,25.96,26.03,25.93,26.02,182400.0,23.2101,23.2727,23.1833,23.2638,182400.0
2010-05-12 10:50:00,26.02,26.09,26.0,26.06,78000.0,23.2638,23.3263,23.2459,23.2995,78000.0
2010-05-12 11:00:00,26.05,26.1,26.03,26.06,263400.0,23.2906,23.3353,23.2727,23.2995,263400.0
2010-05-12 11:10:00,26.06,26.1,26.04,26.06,247000.0,23.2995,23.3353,23.2816,23.2995,247000.0
2010-05-12 11:20:00,26.06,26.07,25.99,25.99,181600.0,23.2995,23.3085,23.2369,23.2369,181600.0
2010-05-12 11:30:00,25.99,26.06,25.99,26.05,174800.0,23.2369,23.2995,23.2369,23.2906,174800.0
2010-05-12 11:40:00,26.05,26.07,25.98,26.0,125800.0,23.2906,23.3085,23.228,23.2459,125800.0
2010-05-12 11:50:00,26.0,26.05,25.98,26.05,159200.0,23.2459,23.2906,23.228,23.2906,159200.0
2010-05-12 12:00:00,26.05,26.06,26.03,26.06,66000.0,23.2906,23.2995,23.2727,23.2995,66000.0
2010-05-12 12:10:00,26.06,26.08,26.05,26.06,81800.0,23.2995,23.3174,23.2906,23.2995,81800.0
2010-05-12 12:20:00,26.07,26.07,26.01,26.03,121800.0,23.3085,23.3085,23.2548,23.2727,121800.0
2010-05-12 12:30:00,26.02,26.03,26.0,26.0,207000.0,23.2638,23.2727,23.2459,23.2459,207000.0
2010-05-12 12:40:00,26.0,26.02,26.0,26.0,56800.0,23.2459,23.2638,23.2459,23.2459,56800.0
2010-05-12 12:50:00,26.0,26.03,26.0,26.0,171200.0,23.2459,23.2727,23.2459,23.2459,171200.0
2010-05-12 13:00:00,26.0,26.05,25.99,26.02,167200.0,23.2459,23.2906,23.2369,23.2638,167200.0
2010-05-12 13:10:00,26.02,26.07,26.0,26.06,144000.0,23.2638,23.3085,23.2459,23.2995,144000.0
2010-05-12 13:20:00,26.07,26.1,26.04,26.1,196800.0,23.3085,23.3353,23.2816,23.3353,196800.0
2010-05-12 13:30:00,26.1,26.14,26.09,26.13,228800.0,23.3353,23.3711,23.3263,23.3621,228800.0
2010-05-12 13:40:00,26.12,26.15,26.09,26.15,152800.0,23.3532,23.38,23.3263,23.38,152800.0
2010-05-12 13:50:00,26.14,26.15,26.07,26.09,249800.0,23.3711,23.38,23.3085,23.3263,249800.0
2010-05-12 14:00:00,26.09,26.15,26.08,26.14,193200.0,23.3263,23.38,23.3174,23.3711,193200.0
2010-05-12 14:10:00,26.14,26.16,26.11,26.15,124400.0,23.3711,23.3889,23.3442,23.38,124400.0
2010-05-12 14:20:00,26.14,26.18,26.14,26.16,132400.0,23.3711,23.4068,23.3711,23.3889,132400.0
2010-05-12 14:30:00,26.15,26.18,26.15,26.17,273800.0,23.38,23.4068,23.38,23.3979,273800.0
2010-05-12 14:40:00,26.17,26.21,26.16,26.21,179600.0,23.3979,23.4336,23.3889,23.4336,179600.0
2010-05-12 14:50:00,26.21,26.22,26.18,26.2,205600.0,23.4336,23.4426,23.4068,23.4247,205600.0
2010-05-12 15:00:00,26.2,26.23,26.17,26.18,301000.0,23.4247,23.4515,23.3979,23.4068,301000.0
2010-05-12 15:10:00,26.18,26.2,26.16,26.17,267200.0,23.4068,23.4247,23.3889,23.3979,267200.0
2010-05-12 15:20:00,26.18,26.18,26.15,26.16,273200.0,23.4068,23.4068,23.38,23.3889,273200.0
2010-05-12 15:30:00,26.16,26.2,26.14,26.16,350200.0,23.3889,23.4247,23.3711,23.3889,350200.0
2010-05-12 15:40:00,26.16,26.21,26.14,26.21,459800.0,23.3889,23.4336,23.3711,23.4336,459800.0
2010-05-12 15:50:00,26.21,26.25,26.19,26.25,679000.0,23.4336,23.4694,23.4158,23.4694,679000.0
2010-05-13 09:30:00,25.84,26.3,25.84,26.29,238800.0,23.1028,23.5141,23.1028,23.5052,238800.0
2010-05-13 09:40:00,26.29,26.31,26.18,26.3,245800.0,23.5052,23.523,23.4068,23.5141,245800.0
2010-05-13 09:50:00,26.28,26.35,26.22,26.23,197000.0,23.4962,23.5588,23.4426,23.4515,197000.0
2010-05-13 10:00:00,26.23,26.45,26.2,26.43,342800.0,23.4515,23.6482,23.4247,23.6303,342800.0
2010-05-13 10:10:00,26.43,26.43,26.35,26.39,254800.0,23.6303,23.6303,23.5588,23.5946,254800.0
2010-05-13 10:20:00,26.39,26.4,26.34,26.35,182200.0,23.5946,23.6035,23.5499,23.5588,182200.0
2010-05-13 10:30:00,26.35,26.43,26.35,26.4,346200.0,23.5588,23.6303,23.5588,23.6035,346200.0
2010-05-13 10:40:00,26.4,26.43,26.4,26.42,131800.0,23.6035,23.6303,23.6035,23.6214,131800.0
2010-05-13 10:50:00,26.42,26.42,26.37,26.4,146600.0,23.6214,23.6214,23.5767,23.6035,146600.0
2010-05-13 11:00:00,26.4,26.4,26.34,26.35,194200.0,23.6035,23.6035,23.5499,23.5588,194200.0
2010-05-13 11:10:00,26.35,26.36,26.3,26.31,130000.0,23.5588,23.5677,23.5141,23.523,130000.0
2010-05-13 11:20:00,26.31,26.35,26.3,26.3,81600.0,23.523,23.5588,23.5141,23.5141,81600.0
2010-05-13 11:30:00,26.31,26.31,26.22,26.24,144200.0,23.523,23.523,23.4426,23.4605,144200.0
2010-05-13 11:40:00,26.24,26.28,26.22,26.27,75000.0,23.4605,23.4962,23.4426,23.4873,75000.0
2010-05-13 11:50:00,26.26,26.27,26.17,26.18,141200.0,23.4783,23.4873,23.3979,23.4068,141200.0
2010-05-13 12:00:00,26.19,26.24,26.18,26.21,71800.0,23.4158,23.4605,23.4068,23.4336,71800.0
2010-05-13 12:10:00,26.21,26.22,26.16,26.19,96400.0,23.4336,23.4426,23.3889,23.4158,96400.0
2010-05-13 12:20:00,26.19,26.22,26.18,26.21,48800.0,23.4158,23.4426,23.4068,23.4336,48800.0
2010-05-13 12:30:00,26.21,26.25,26.21,26.21,25800.0,23.4336,23.4694,23.4336,23.4336,25800.0
2010-05-13 12:40:00,26.21,26.26,26.2,26.2,34400.0,23.4336,23.4783,23.4247,23.4247,34400.0
2010-05-13 12:50:00,26.18,26.23,26.18,26.2,48000.0,23.4068,23.4515,23.4068,23.4247,48000.0
2010-05-13 13:00:00,26.19,26.19,26.14,26.17,72400.0,23.4158,23.4158,23.3711,23.3979,72400.0
2010-05-13 13:10:00,26.17,26.29,26.15,26.28,73400.0,23.3979,23.5052,23.38,23.4962,73400.0
2010-05-13 13:20:00,26.29,26.3,26.22,26.24,63000.0,23.5052,23.5141,23.4426,23.4605,63000.0
2010-05-13 13:30:00,26.23,26.29,26.23,26.28,90200.0,23.4515,23.5052,23.4515,23.4962,90200.0
2010-05-13 13:40:00,26.28,26.28,26.19,26.23,88200.0,23.4962,23.4962,23.4158,23.4515,88200.0
2010-05-13 13:50:00,26.23,26.24,26.18,26.19,67000.0,23.4515,23.4605,23.4068,23.4158,67000.0
2010-05-13 14:00:00,26.19,26.25,26.19,26.23,44000.0,23.4158,23.4694,23.4158,23.4515,44000.0
2010-05-13 14:10:00,26.23,26.23,26.2,26.2,61000.0,23.4515,23.4515,23.4247,23.4247,61000.0
2010-05-13 14:20:00,26.21,26.21,26.16,26.17,31400.0,23.4336,23.4336,23.3889,23.3979,31400.0
2010-05-13 14:30:00,26.16,26.18,26.11,26.18,68400.0,23.3889,23.4068,23.3442,23.4068,68400.0
2010-05-13 14:40:00,26.18,26.18,26.1,26.11,50400.0,23.4068,23.4068,23.3353,23.3442,50400.0
2010-05-13 14:50:00,26.11,26.11,26.05,26.09,85200.0,23.3442,23.3442,23.2906,23.3263,85200.0
2010-05-13 15:00:00,26.09,26.14,26.06,26.07,104400.0,23.3263,23.3711,23.2995,23.3085,104400.0
2010-05-13 15:10:00,26.07,26.08,25.93,25.96,195600.0,23.3085,23.3174,23.1833,23.2101,195600.0
2010-05-13 15:20:00,25.96,25.98,25.91,25.92,140800.0,23.2101,23.228,23.1654,23.1744,140800.0
2010-05-13 15:30:00,25.91,25.97,25.88,25.91,143000.0,23.1654,23.2191,23.1386,23.1654,143000.0
2010-05-13 15:40:00,25.9,25.98,25.85,25.93,212200.0,23.1565,23.228,23.1118,23.1833,212200.0
2010-05-13 15:50:00,25.93,26.0,25.87,25.87,367200.0,23.1833,23.2459,23.1297,23.1297,367200.0
2010-05-14 09:30:00,25.73,25.74,25.35,25.36,536000.0,23.0045,23.0134,22.6647,22.6737,536000.0
2010-05-14 09:40:00,25.36,25.4,25.15,25.33,285600.0,22.6737,22.7094,22.4859,22.6469,285600.0
2010-05-14 09:50:00,25.33,25.39,25.2,25.21,289400.0,22.6469,22.7005,22.5306,22.5396,289400.0
2010-05-14 10:00:00,25.21,25.21,25.11,25.19,277400.0,22.5396,22.5396,22.4502,22.5217,277400.0
2010-05-14 10:10:00,25.17,25.25,25.15,25.18,245200.0,22.5038,22.5753,22.4859,22.5127,245200.0
2010-05-14 10:20:00,25.18,25.28,25.16,25.23,275000.0,22.5127,22.6021,22.4949,22.5574,275000.0
2010-05-14 10:30:00,25.23,25.29,25.16,25.18,142200.0,22.5574,22.6111,22.4949,22.5127,142200.0
2010-05-14 10:40:00,25.18,25.19,25.11,25.16,160800.0,22.5127,22.5217,22.4502,22.4949,160800.0
2010-05-14 10:50:00,25.16,25.2,25.11,25.14,78400.0,22.4949,22.5306,22.4502,22.477,78400.0
2010-05-14 11:00:00,25.13,25.13,24.99,25.0,274800.0,22.468,22.468,22.3429,22.3518,274800.0
2010-05-14 11:10:00,25.0,25.0,24.87,24.88,300400.0,22.3518,22.3518,22.2356,22.2445,300400.0
2010-05-14 11:20:00,24.88,24.92,24.78,24.89,758400.0,22.2445,22.2803,22.1551,22.2535,758400.0
2010-05-14 11:30:00,24.89,24.91,24.73,24.74,282600.0,22.2535,22.2713,22.1104,22.1193,282600.0
2010-05-14 11:40:00,24.73,24.76,24.71,24.73,421600.0,22.1104,22.1372,22.0925,22.1104,421600.0
2010-05-14 11:50:00,24.73,24.73,24.65,24.7,421600.0,22.1104,22.1104,22.0389,22.0836,421600.0
2010-05-14 12:00:00,24.7,24.73,24.61,24.66,262800.0,22.0836,22.1104,22.0031,22.0478,262800.0
2010-05-14 12:10:00,24.64,24.71,24.63,24.69,193400.0,22.0299,22.0925,22.021,22.0746,193400.0
2010-05-14 12:20:00,24.69,24.75,24.64,24.65,271000.0,22.0746,22.1283,22.0299,22.0389,271000.0
2010-05-14 12:30:00,24.65,24.65,24.59,24.62,226200.0,22.0389,22.0389,21.9852,22.0121,226200.0
2010-05-14 12:40:00,24.61,24.63,24.47,24.5,290200.0,22.0031,22.021,21.878,21.9048,290200.0
2010-05-14 12:50:00,24.5,24.61,24.49,24.6,240400.0,21.9048,22.0031,21.8958,21.9942,240400.0
2010-05-14 13:00:00,24.6,24.66,24.59,24.63,207600.0,21.9942,22.0478,21.9852,22.021,207600.0
2010-05-14 13:10:00,24.63,24.7,24.62,24.64,197000.0,22.021,22.0836,22.0121,22.0299,197000.0
2010-05-14 13:20:00,24.64,24.72,24.64,24.66,105200.0,22.0299,22.1015,22.0299,22.0478,105200.0
2010-05-14 13:30:00,24.66,24.66,24.56,24.59,158000.0,22.0478,22.0478,21.9584,21.9852,158000.0
2010-05-14 13:40:00,24.59,24.64,24.56,24.61,125800.0,21.9852,22.0299,21.9584,22.0031,125800.0
2010-05-14 13:50:00,24.61,24.68,24.58,24.61,87000.0,22.0031,22.0657,21.9763,22.0031,87000.0
2010-05-14 14:00:00,24.6,24.66,24.6,24.64,82200.0,21.9942,22.0478,21.9942,22.0299,82200.0
2010-05-14 14:10:00,24.64,24.64,24.57,24.61,151600.0,22.0299,22.0299,21.9674,22.0031,151600.0
2010-05-14 14:20:00,24.63,24.68,24.61,24.66,161400.0,22.021,22.0657,22.0031,22.0478,161400.0
2010-05-14 14:30:00,24.66,24.77,24.66,24.77,138800.0,22.0478,22.1462,22.0478,22.1462,138800.0
2010-05-14 14:40:00,24.77,24.77,24.71,24.77,127400.0,22.1462,22.1462,22.0925,22.1462,127400.0
2010-05-14 14:50:00,24.78,24.81,24.71,24.76,273000.0,22.1551,22.1819,22.0925,22.1372,273000.0
2010-05-14 15:00:00,24.75,24.81,24.75,24.81,270400.0,22.1283,22.1819,22.1283,22.1819,270400.0
2010-05-14 15:10:00,24.81,24.84,24.77,24.78,218800.0,22.1819,22.2088,22.1462,22.1551,218800.0
2010-05-14 15:20:00,24.78,24.81,24.73,24.77,323000.0,22.1551,22.1819,22.1104,22.1462,323000.0
2010-05-14 15:30:00,24.77,24.81,24.72,24.78,329400.0,22.1462,22.1819,22.1015,22.1551,329400.0
2010-05-14 15:40:00,24.78,24.93,24.77,24.9,449400.0,22.1551,22.2892,22.1462,22.2624,449400.0
2010-05-14 15:50:00,24.9,25.02,24.88,24.93,992000.0,22.2624,22.3697,22.2445,22.2892,992000.0
2010-05-17 09:30:00,25.03,25.16,24.83,24.94,188600.0,22.3786,22.4949,22.1998,22.2982,188600.0
2010-05-17 09:40:00,24.95,24.97,24.74,24.81,243000.0,22.3071,22.325,22.1193,22.1819,243000.0
2010-05-17 09:50:00,24.82,24.86,24.63,24.67,316600.0,22.1909,22.2266,22.021,22.0568,316600.0
2010-05-17 10:00:00,24.67,24.71,24.64,24.65,204000.0,22.0568,22.0925,22.0299,22.0389,204000.0
2010-05-17 10:10:00,24.65,24.84,24.61,24.82,306000.0,22.0389,22.2088,22.0031,22.1909,306000.0
2010-05-17 10:20:00,24.81,24.84,24.75,24.78,259600.0,22.1819,22.2088,22.1283,22.1551,259600.0
2010-05-17 10:30:00,24.78,24.81,24.75,24.75,168000.0,22.1551,22.1819,22.1283,22.1283,168000.0
2010-05-17 10:40:00,24.75,24.79,24.74,24.75,265400.0,22.1283,22.1641,22.1193,22.1283,265400.0
2010-05-17 10:50:00,24.75,24.8,24.74,24.75,244400.0,22.1283,22.173,22.1193,22.1283,244400.0
2010-05-17 11:00:00,24.75,24.77,24.72,24.75,281600.0,22.1283,22.1462,22.1015,22.1283,281600.0
2010-05-17 11:10:00,24.75,24.75,24.52,24.52,278600.0,22.1283,22.1283,21.9227,21.9227,278600.0
2010-05-17 11:20:00,24.52,24.57,24.46,24.5,272200.0,21.9227,21.9674,21.869,21.9048,272200.0
2010-05-17 11:30:00,24.49,24.52,24.45,24.48,122400.0,21.8958,21.9227,21.8601,21.8869,122400.0
2010-05-17 11:40:00,24.48,24.52,24.46,24.46,125200.0,21.8869,21.9227,21.869,21.869,125200.0
2010-05-17 11:50:00,24.46,24.47,24.35,24.36,147800.0,21.869,21.878,21.7707,21.7796,147800.0
2010-05-17 12:00:00,24.37,24.37,24.08,24.14,434800.0,21.7885,21.7885,21.5293,21.5829,434800.0
2010-05-17 12:10:00,24.13,24.32,24.11,24.3,192800.0,21.574,21.7438,21.5561,21.726,192800.0
2010-05-17 12:20:00,24.3,24.36,24.28,24.33,155600.0,21.726,21.7796,21.7081,21.7528,155600.0
2010-05-17 12:30:00,24.33,24.41,24.32,24.41,134400.0,21.7528,21.8243,21.7438,21.8243,134400.0
2010-05-17 12:40:00,24.41,24.43,24.39,24.41,103400.0,21.8243,21.8422,21.8064,21.8243,103400.0
2010-05-17 12:50:00,24.41,24.42,24.4,24.41,192800.0,21.8243,21.8332,21.8154,21.8243,192800.0
2010-05-17 13:00:00,24.41,24.42,24.4,24.4,190400.0,21.8243,21.8332,21.8154,21.8154,190400.0
2010-05-17 13:10:00,24.4,24.5,24.4,24.5,110800.0,21.8154,21.9048,21.8154,21.9048,110800.0
2010-05-17 13:20:00,24.49,24.53,24.46,24.5,173800.0,21.8958,21.9316,21.869,21.9048,173800.0
2010-05-17 13:30:00,24.5,24.55,24.49,24.5,204400.0,21.9048,21.9495,21.8958,21.9048,204400.0
2010-05-17 13:40:00,24.5,24.51,24.4,24.4,114600.0,21.9048,21.9137,21.8154,21.8154,114600.0
2010-05-17 13:50:00,24.4,24.49,24.38,24.47,100400.0,21.8154,21.8958,21.7975,21.878,100400.0
2010-05-17 14:00:00,24.48,24.52,24.43,24.43,139400.0,21.8869,21.9227,21.8422,21.8422,139400.0
2010-05-17 14:10:00,24.43,24.48,24.42,24.46,114600.0,21.8422,21.8869,21.8332,21.869,114600.0
2010-05-17 14:20:00,24.46,24.48,24.39,24.42,108400.0,21.869,21.8869,21.8064,21.8332,108400.0
2010-05-17 14:30:00,24.42,24.5,24.42,24.5,135000.0,21.8332,21.9048,21.8332,21.9048,135000.0
2010-05-17 14:40:00,24.5,24.6,24.5,24.55,116800.0,21.9048,21.9942,21.9048,21.9495,116800.0
2010-05-17 14:50:00,24.55,24.6,24.52,24.58,128200.0,21.9495,21.9942,21.9227,21.9763,128200.0
2010-05-17 15:00:00,24.58,24.68,24.52,24.53,227800.0,21.9763,22.0657,21.9227,21.9316,227800.0
2010-05-17 15:10:00,24.53,24.59,24.47,24.48,188400.0,21.9316,21.9852,21.878,21.8869,188400.0
2010-05-17 15:20:00,24.49,24.54,24.45,24.52,201200.0,21.8958,21.9405,21.8601,21.9227,201200.0
2010-05-17 15:30:00,24.52,24.72,24.51,24.72,330400.0,21.9227,22.1015,21.9137,22.1015,330400.0
2010-05-17 15:40:00,24.72,24.75,24.67,24.71,342200.0,22.1015,22.1283,22.0568,22.0925,342200.0
2010-05-17 15:50:00,24.71,24.75,24.67,24.72,472000.0,22.0925,22.1283,22.0568,22.1015,472000.0
2010-05-18 09:30:00,25.01,25.16,24.96,25.07,210400.0,22.3607,22.4949,22.316,22.4144,210400.0
2010-05-18 09:40:00,25.07,25.18,25.06,25.1,140400.0,22.4144,22.5127,22.4055,22.4412,140400.0
2010-05-18 09:50:00,25.1,25.11,24.96,24.96,159600.0,22.4412,22.4502,22.316,22.316,159600.0
2010-05-18 10:00:00,24.96,24.99,24.89,24.97,177000.0,22.316,22.3429,22.2535,22.325,177000.0
2010-05-18 10:10:00,24.98,25.03,24.91,25.02,142000.0,22.3339,22.3786,22.2713,22.3697,142000.0
2010-05-18 10:20:00,25.03,25.05,24.92,24.92,123600.0,22.3786,22.3965,22.2803,22.2803,123600.0
2010-05-18 10:30:00,24.92,24.96,24.86,24.96,139400.0,22.2803,22.316,22.2266,22.316,139400.0
2010-05-18 10:40:00,24.95,24.97,24.7,24.72,191400.0,22.3071,22.325,22.0836,22.1015,191400.0
2010-05-18 10:50:00,24.71,24.77,24.61,24.75,139000.0,22.0925,22.1462,22.0031,22.1283,139000.0
2010-05-18 11:00:00,24.74,24.8,24.73,24.8,83000.0,22.1193,22.173,22.1104,22.173,83000.0
2010-05-18 11:10:00,24.8,24.9,24.79,24.85,120600.0,22.173,22.2624,22.1641,22.2177,120600.0
2010-05-18 11:20:00,24.85,24.91,24.81,24.91,63600.0,22.2177,22.2713,22.1819,22.2713,63600.0
2010-05-18 11:30:00,24.91,24.91,24.82,24.83,55400.0,22.2713,22.2713,22.1909,22.1998,55400.0
2010-05-18 11:40:00,24.83,24.83,24.7,24.75,154800.0,22.1998,22.1998,22.0836,22.1283,154800.0
2010-05-18 11:50:00,24.74,24.79,24.72,24.77,100200.0,22.1193,22.1641,22.1015,22.1462,100200.0
2010-05-18 12:00:00,24.75,24.77,24.67,24.76,144000.0,22.1283,22.1462,22.0568,22.1372,144000.0
2010-05-18 12:10:00,24.75,24.84,24.75,24.8,101200.0,22.1283,22.2088,22.1283,22.173,101200.0
2010-05-18 12:20:00,24.8,24.83,24.75,24.81,143600.0,22.173,22.1998,22.1283,22.1819,143600.0
2010-05-18 12:30:00,24.81,24.83,24.77,24.79,83800.0,22.1819,22.1998,22.1462,22.1641,83800.0
2010-05-18 12:40:00,24.79,24.88,24.79,24.85,77600.0,22.1641,22.2445,22.1641,22.2177,77600.0
2010-05-18 12:50:00,24.85,24.86,24.77,24.78,109200.0,22.2177,22.2266,22.1462,22.1551,109200.0
2010-05-18 13:00:00,24.76,24.77,24.62,24.7,158000.0,22.1372,22.1462,22.0121,22.0836,158000.0
2010-05-18 13:10:00,24.7,24.71,24.59,24.61,102000.0,22.0836,22.0925,21.9852,22.0031,102000.0
2010-05-18 13:20:00,24.61,24.71,24.61,24.67,56400.0,22.0031,22.0925,22.0031,22.0568,56400.0
2010-05-18 13:30:00,24.68,24.7,24.57,24.61,78400.0,22.0657,22.0836,21.9674,22.0031,78400.0
2010-05-18 13:40:00,24.61,24.65,24.54,24.63,123600.0,22.0031,22.0389,21.9405,22.021,123600.0
2010-05-18 13:50:00,24.64,24.67,24.56,24.56,78200.0,22.0299,22.0568,21.9584,21.9584,78200.0
2010-05-18 14:00:00,24.56,24.63,24.54,24.61,77800.0,21.9584,22.021,21.9405,22.0031,77800.0
2010-05-18 14:10:00,24.61,24.66,24.6,24.63,65400.0,22.0031,22.0478,21.9942,22.021,65400.0
2010-05-18 14:20:00,24.63,24.63,24.52,24.57,137800.0,22.021,22.021,21.9227,21.9674,137800.0
2010-05-18 14:30:00,24.57,24.58,24.38,24.43,142400.0,21.9674,21.9763,21.7975,21.8422,142400.0
2010-05-18 14:40:00,24.42,24.54,24.4,24.5,158200.0,21.8332,21.9405,21.8154,21.9048,158200.0
2010-05-18 14:50:00,24.5,24.53,24.45,24.47,130000.0,21.9048,21.9316,21.8601,21.878,130000.0
2010-05-18 15:00:00,24.48,24.48,24.38,24.45,269400.0,21.8869,21.8869,21.7975,21.8601,269400.0
2010-05-18 15:10:00,24.44,24.59,24.43,24.52,211400.0,21.8511,21.9852,21.8422,21.9227,211400.0
2010-05-18 15:20:00,24.53,24.54,24.42,24.43,105200.0,21.9316,21.9405,21.8332,21.8422,105200.0
2010-05-18 15:30:00,24.42,24.51,24.42,24.49,184000.0,21.8332,21.9137,21.8332,21.8958,184000.0
2010-05-18 15:40:00,24.49,24.61,24.47,24.51,196000.0,21.8958,22.0031,21.878,21.9137,196000.0
2010-05-18 15:50:00,24.51,24.56,24.47,24.47,345800.0,21.9137,21.9584,21.878,21.878,345800.0
2010-05-19 09:30:00,24.47,24.5,24.2,24.5,198800.0,21.878,21.9048,21.6366,21.9048,198800.0
2010-05-19 09:40:00,24.5,24.64,24.45,24.63,191200.0,21.9048,22.0299,21.8601,22.021,191200.0
2010-05-19 09:50:00,24.63,24.68,24.54,24.6,157600.0,22.021,22.0657,21.9405,21.9942,157600.0
2010-05-19 10:00:00,24.58,24.58,24.36,24.42,98600.0,21.9763,21.9763,21.7796,21.8332,98600.0
2010-05-19 10:10:00,24.42,24.46,24.21,24.26,181600.0,21.8332,21.869,21.6455,21.6902,181600.0
2010-05-19 10:20:00,24.25,24.3,24.11,24.27,240800.0,21.6813,21.726,21.5561,21.6991,240800.0
2010-05-19 10:30:00,24.27,24.41,24.24,24.3,125000.0,21.6991,21.8243,21.6723,21.726,125000.0
2010-05-19 10:40:00,24.31,24.36,24.23,24.23,182000.0,21.7349,21.7796,21.6634,21.6634,182000.0
2010-05-19 10:50:00,24.24,24.31,24.2,24.28,173800.0,21.6723,21.7349,21.6366,21.7081,173800.0
2010-05-19 11:00:00,24.28,24.32,24.22,24.25,147400.0,21.7081,21.7438,21.6544,21.6813,147400.0
2010-05-19 11:10:00,24.25,24.25,24.12,24.13,143200.0,21.6813,21.6813,21.565,21.574,143200.0
2010-05-19 11:20:00,24.13,24.15,24.02,24.07,163400.0,21.574,21.5918,21.4756,21.5203,163400.0
2010-05-19 11:30:00,24.08,24.12,23.98,24.03,160400.0,21.5293,21.565,21.4399,21.4846,160400.0
2010-05-19 11:40:00,24.01,24.04,23.88,23.88,257000.0,21.4667,21.4935,21.3504,21.3504,257000.0
2010-05-19 11:50:00,23.89,24.01,23.88,24.0,139800.0,21.3594,21.4667,21.3504,21.4577,139800.0
2010-05-19 12:00:00,24.0,24.09,23.98,24.06,107000.0,21.4577,21.5382,21.4399,21.5114,107000.0
2010-05-19 12:10:00,24.06,24.09,24.0,24.02,122600.0,21.5114,21.5382,21.4577,21.4756,122600.0
2010-05-19 12:20:00,24.02,24.19,24.02,24.13,197800.0,21.4756,21.6276,21.4756,21.574,197800.0
2010-05-19 12:30:00,24.13,24.18,24.1,24.17,93400.0,21.574,21.6187,21.5471,21.6097,93400.0
2010-05-19 12:40:00,24.16,24.17,24.06,24.07,125600.0,21.6008,21.6097,21.5114,21.5203,125600.0
2010-05-19 12:50:00,24.07,24.21,24.04,24.21,296600.0,21.5203,21.6455,21.4935,21.6455,296600.0
2010-05-19 13:00:00,24.2,24.24,24.13,24.18,121400.0,21.6366,21.6723,21.574,21.6187,121400.0
2010-05-19 13:10:00,24.19,24.19,24.12,24.18,84800.0,21.6276,21.6276,21.565,21.6187,84800.0
2010-05-19 13:20:00,24.18,24.29,24.18,24.21,140200.0,21.6187,21.717,21.6187,21.6455,140200.0
2010-05-19 13:30:00,24.21,24.25,24.18,24.24,158200.0,21.6455,21.6813,21.6187,21.6723,158200.0
2010-05-19 13:40:00,24.24,24.33,24.23,24.33,158800.0,21.6723,21.7528,21.6634,21.7528,158800.0
2010-05-19 13:50:00,24.33,24.34,24.25,24.27,135600.0,21.7528,21.7617,21.6813,21.6991,135600.0
2010-05-19 14:00:00,24.27,24.37,24.26,24.3,153800.0,21.6991,21.7885,21.6902,21.726,153800.0
2010-05-19 14:10:00,24.3,24.31,24.23,24.23,128800.0,21.726,21.7349,21.6634,21.6634,128800.0
2010-05-19 14:20:00,24.23,24.26,24.14,24.22,158000.0,21.6634,21.6902,21.5829,21.6544,158000.0
2010-05-19 14:30:00,24.23,24.23,24.15,24.16,93400.0,21.6634,21.6634,21.5918,21.6008,93400.0
2010-05-19 14:40:00,24.17,24.28,24.16,24.27,95600.0,21.6097,21.7081,21.6008,21.6991,95600.0
2010-05-19 14:50:00,24.27,24.27,24.15,24.2,122600.0,21.6991,21.6991,21.5918,21.6366,122600.0
2010-05-19 15:00:00,24.19,24.22,24.05,24.06,126800.0,21.6276,21.6544,21.5024,21.5114,126800.0
2010-05-19 15:10:00,24.06,24.15,24.03,24.14,131800.0,21.5114,21.5918,21.4846,21.5829,131800.0
2010-05-19 15:20:00,24.14,24.2,24.08,24.2,180200.0,21.5829,21.6366,21.5293,21.6366,180200.0
2010-05-19 15:30:00,24.2,24.31,24.17,24.31,316200.0,21.6366,21.7349,21.6097,21.7349,316200.0
2010-05-19 15:40:00,24.31,24.33,24.26,24.29,564400.0,21.7349,21.7528,21.6902,21.717,564400.0
2010-05-19 15:50:00,24.29,24.32,24.24,24.26,614400.0,21.717,21.7438,21.6723,21.6902,614400.0
2010-05-20 09:30:00,23.61,23.92,23.56,23.86,414200.0,21.109,21.3862,21.0643,21.3326,414200.0
2010-05-20 09:40:00,23.87,23.88,23.65,23.72,462200.0,21.3415,21.3504,21.1448,21.2074,462200.0
2010-05-20 09:50:00,23.72,23.75,23.63,23.63,179400.0,21.2074,21.2342,21.1269,21.1269,179400.0
2010-05-20 10:00:00,23.63,23.67,23.53,23.57,506600.0,21.1269,21.1627,21.0375,21.0733,506600.0
2010-05-20 10:10:00,23.57,23.59,23.35,23.46,408600.0,21.0733,21.0912,20.8766,20.9749,408600.0
2010-05-20 10:20:00,23.46,23.46,23.24,23.41,465000.0,20.9749,20.9749,20.7782,20.9302,465000.0
2010-05-20 10:30:00,23.42,23.52,23.39,23.44,226600.0,20.9392,21.0286,20.9124,20.9571,226600.0
2010-05-20 10:40:00,23.44,23.44,23.33,23.34,292800.0,20.9571,20.9571,20.8587,20.8676,292800.0
2010-05-20 10:50:00,23.34,23.42,23.33,23.33,217400.0,20.8676,20.9392,20.8587,20.8587,217400.0
2010-05-20 11:00:00,23.33,23.48,23.31,23.45,176600.0,20.8587,20.9928,20.8408,20.966,176600.0
2010-05-20 11:10:00,23.44,23.44,23.33,23.38,196000.0,20.9571,20.9571,20.8587,20.9034,196000.0
2010-05-20 11:20:00,23.37,23.5,23.34,23.49,241400.0,20.8945,21.0107,20.8676,21.0018,241400.0
2010-05-20 11:30:00,23.49,23.62,23.46,23.61,336200.0,21.0018,21.118,20.9749,21.109,336200.0
2010-05-20 11:40:00,23.61,23.65,23.59,23.61,206000.0,21.109,21.1448,21.0912,21.109,206000.0
2010-05-20 11:50:00,23.6,23.67,23.6,23.65,516400.0,21.1001,21.1627,21.1001,21.1448,516400.0
2010-05-20 12:00:00,23.65,23.68,23.64,23.66,265400.0,21.1448,21.1716,21.1359,21.1538,265400.0
2010-05-20 12:10:00,23.66,23.67,23.57,23.6,210600.0,21.1538,21.1627,21.0733,21.1001,210600.0
2010-05-20 12:20:00,23.6,23.64,23.58,23.61,120600.0,21.1001,21.1359,21.0822,21.109,120600.0
2010-05-20 12:30:00,23.61,23.63,23.58,23.61,148200.0,21.109,21.1269,21.0822,21.109,148200.0
2010-05-20 12:40:00,23.62,23.62,23.57,23.58,179400.0,21.118,21.118,21.0733,21.0822,179400.0
2010-05-20 12:50:00,23.57,23.58,23.43,23.45,254000.0,21.0733,21.0822,20.9481,20.966,254000.0
2010-05-20 13:00:00,23.44,23.56,23.42,23.52,217200.0,20.9571,21.0643,20.9392,21.0286,217200.0
2010-05-20 13:10:00,23.52,23.59,23.5,23.58,213200.0,21.0286,21.0912,21.0107,21.0822,213200.0
2010-05-20 13:20:00,23.58,23.78,23.56,23.72,361200.0,21.0822,21.261,21.0643,21.2074,361200.0
2010-05-20 13:30:00,23.71,23.83,23.7,23.71,261600.0,21.1985,21.3057,21.1895,21.1985,261600.0
2010-05-20 13:40:00,23.71,23.81,23.7,23.71,198000.0,21.1985,21.2879,21.1895,21.1985,198000.0
2010-05-20 13:50:00,23.71,23.73,23.62,23.66,145000.0,21.1985,21.2163,21.118,21.1538,145000.0
2010-05-20 14:00:00,23.66,23.68,23.58,23.66,285600.0,21.1538,21.1716,21.0822,21.1538,285600.0
2010-05-20 14:10:00,23.66,23.82,23.66,23.82,216400.0,21.1538,21.2968,21.1538,21.2968,216400.0
2010-05-20 14:20:00,23.81,23.86,23.71,23.76,173600.0,21.2879,21.3326,21.1985,21.2432,173600.0
2010-05-20 14:30:00,23.76,23.88,23.71,23.86,204000.0,21.2432,21.3504,21.1985,21.3326,204000.0
2010-05-20 14:40:00,23.86,23.92,23.81,23.86,223800.0,21.3326,21.3862,21.2879,21.3326,223800.0
2010-05-20 14:50:00,23.87,24.0,23.86,23.89,519800.0,21.3415,21.4577,21.3326,21.3594,519800.0
2010-05-20 15:00:00,23.89,23.94,23.76,23.84,276800.0,21.3594,21.4041,21.2432,21.3147,276800.0
2010-05-20 15:10:00,23.84,23.86,23.75,23.81,154200.0,21.3147,21.3326,21.2342,21.2879,154200.0
2010-05-20 15:20:00,23.81,23.9,23.78,23.82,221200.0,21.2879,21.3683,21.261,21.2968,221200.0
2010-05-20 15:30:00,23.81,23.88,23.79,23.82,301000.0,21.2879,21.3504,21.27,21.2968,301000.0
2010-05-20 15:40:00,23.82,23.85,23.67,23.73,651600.0,21.2968,21.3236,21.1627,21.2163,651600.0
2010-05-20 15:50:00,23.72,23.72,23.48,23.48,896400.0,21.2074,21.2074,20.9928,20.9928,896400.0
2010-05-21 09:30:00,23.08,23.72,22.93,23.72,1760000.0,20.6352,21.2074,20.5011,21.2074,1760000.0
2010-05-21 09:40:00,23.72,23.94,23.67,23.91,560200.0,21.2074,21.4041,21.1627,21.3773,560200.0
2010-05-21 09:50:00,23.91,24.34,23.9,24.13,762200.0,21.3773,21.7617,21.3683,21.574,762200.0
2010-05-21 10:00:00,24.13,24.31,24.08,24.13,682200.0,21.574,21.7349,21.5293,21.574,682200.0
2010-05-21 10:10:00,24.13,24.17,23.93,24.0,479400.0,21.574,21.6097,21.3952,21.4577,479400.0
2010-05-21 10:20:00,23.99,24.05,23.87,23.9,584600.0,21.4488,21.5024,21.3415,21.3683,584600.0
2010-05-21 10:30:00,23.89,24.03,23.83,24.0,272000.0,21.3594,21.4846,21.3057,21.4577,272000.0
2010-05-21 10:40:00,24.0,24.11,23.98,24.02,346200.0,21.4577,21.5561,21.4399,21.4756,346200.0
2010-05-21 10:50:00,24.02,24.16,24.0,24.14,372200.0,21.4756,21.6008,21.4577,21.5829,372200.0
2010-05-21 11:00:00,24.13,24.22,24.13,24.17,227000.0,21.574,21.6544,21.574,21.6097,227000.0
2010-05-21 11:10:00,24.17,24.27,24.16,24.26,303200.0,21.6097,21.6991,21.6008,21.6902,303200.0
2010-05-21 11:20:00,24.25,24.37,24.25,24.32,172000.0,21.6813,21.7885,21.6813,21.7438,172000.0
2010-05-21 11:30:00,24.32,24.43,24.25,24.43,151800.0,21.7438,21.8422,21.6813,21.8422,151800.0
2010-05-21 11:40:00,24.43,24.54,24.43,24.47,215800.0,21.8422,21.9405,21.8422,21.878,215800.0
2010-05-21 11:50:00,24.47,24.55,24.4,24.43,138600.0,21.878,21.9495,21.8154,21.8422,138600.0
2010-05-21 12:00:00,24.43,24.43,24.33,24.38,201800.0,21.8422,21.8422,21.7528,21.7975,201800.0
2010-05-21 12:10:00,24.38,24.5,24.34,24.5,230200.0,21.7975,21.9048,21.7617,21.9048,230200.0
2010-05-21 12:20:00,24.5,24.52,24.45,24.48,168800.0,21.9048,21.9227,21.8601,21.8869,168800.0
2010-05-21 12:30:00,24.48,24.52,24.42,24.51,197400.0,21.8869,21.9227,21.8332,21.9137,197400.0
2010-05-21 12:40:00,24.5,24.56,24.4,24.4,372600.0,21.9048,21.9584,21.8154,21.8154,372600.0
2010-05-21 12:50:00,24.41,24.55,24.41,24.5,174400.0,21.8243,21.9495,21.8243,21.9048,174400.0
2010-05-21 13:00:00,24.49,24.5,24.39,24.43,150000.0,21.8958,21.9048,21.8064,21.8422,150000.0
2010-05-21 13:10:00,24.44,24.5,24.43,24.44,195000.0,21.8511,21.9048,21.8422,21.8511,195000.0
2010-05-21 13:20:00,24.45,24.48,24.38,24.44,247200.0,21.8601,21.8869,21.7975,21.8511,247200.0
2010-05-21 13:30:00,24.45,24.55,24.44,24.52,262400.0,21.8601,21.9495,21.8511,21.9227,262400.0
2010-05-21 13:40:00,24.52,24.59,24.52,24.58,261000.0,21.9227,21.9852,21.9227,21.9763,261000.0
2010-05-21 13:50:00,24.59,24.61,24.58,24.6,224400.0,21.9852,22.0031,21.9763,21.9942,224400.0
2010-05-21 14:00:00,24.6,24.63,24.45,24.5,304400.0,21.9942,22.021,21.8601,21.9048,304400.0
2010-05-21 14:10:00,24.5,24.5,24.34,24.41,197000.0,21.9048,21.9048,21.7617,21.8243,197000.0
2010-05-21 14:20:00,24.41,24.45,24.39,24.45,159600.0,21.8243,21.8601,21.8064,21.8601,159600.0
2010-05-21 14:30:00,24.45,24.49,24.42,24.43,201400.0,21.8601,21.8958,21.8332,21.8422,201400.0
2010-05-21 14:40:00,24.43,24.46,24.35,24.44,366800.0,21.8422,21.869,21.7707,21.8511,366800.0
2010-05-21 14:50:00,24.45,24.52,24.41,24.49,505600.0,21.8601,21.9227,21.8243,21.8958,505600.0
2010-05-21 15:00:00,24.51,24.54,24.48,24.52,364800.0,21.9137,21.9405,21.8869,21.9227,364800.0
2010-05-21 15:10:00,24.52,24.55,24.35,24.41,426800.0,21.9227,21.9495,21.7707,21.8243,426800.0
2010-05-21 15:20:00,24.41,24.54,24.4,24.49,578200.0,21.8243,21.9405,21.8154,21.8958,578200.0
2010-05-21 15:30:00,24.49,24.5,24.38,24.42,550000.0,21.8958,21.9048,21.7975,21.8332,550000.0
2010-05-21 15:40:00,24.41,24.61,24.4,24.55,804600.0,21.8243,22.0031,21.8154,21.9495,804600.0
2010-05-21 15:50:00,24.55,24.75,24.53,24.75,832200.0,21.9495,22.1283,21.9316,22.1283,832200.0
2010-05-24 09:30:00,24.39,24.56,24.25,24.53,521800.0,21.8064,21.9584,21.6813,21.9316,521800.0
2010-05-24 09:40:00,24.55,24.55,24.36,24.5,418400.0,21.9495,21.9495,21.7796,21.9048,418400.0
2010-05-24 09:50:00,24.5,24.6,24.43,24.54,467600.0,21.9048,21.9942,21.8422,21.9405,467600.0
2010-05-24 10:00:00,24.54,24.61,24.42,24.52,278000.0,21.9405,22.0031,21.8332,21.9227,278000.0
2010-05-24 10:10:00,24.52,24.63,24.49,24.6,277800.0,21.9227,22.021,21.8958,21.9942,277800.0
2010-05-24 10:20:00,24.6,24.67,24.54,24.66,336400.0,21.9942,22.0568,21.9405,22.0478,336400.0
2010-05-24 10:30:00,24.66,24.69,24.6,24.61,198800.0,22.0478,22.0746,21.9942,22.0031,198800.0
2010-05-24 10:40:00,24.61,24.65,24.57,24.59,237200.0,22.0031,22.0389,21.9674,21.9852,237200.0
2010-05-24 10:50:00,24.59,24.61,24.49,24.5,203400.0,21.9852,22.0031,21.8958,21.9048,203400.0
2010-05-24 11:00:00,24.5,24.5,24.47,24.5,331000.0,21.9048,21.9048,21.878,21.9048,331000.0
2010-05-24 11:10:00,24.5,24.5,24.36,24.39,321200.0,21.9048,21.9048,21.7796,21.8064,321200.0
2010-05-24 11:20:00,24.38,24.4,24.31,24.33,216400.0,21.7975,21.8154,21.7349,21.7528,216400.0
2010-05-24 11:30:00,24.32,24.37,24.29,24.32,198800.0,21.7438,21.7885,21.717,21.7438,198800.0
2010-05-24 11:40:00,24.32,24.39,24.3,24.39,231000.0,21.7438,21.8064,21.726,21.8064,231000.0
2010-05-24 11:50:00,24.39,24.42,24.33,24.37,256600.0,21.8064,21.8332,21.7528,21.7885,256600.0
2010-05-24 12:00:00,24.36,24.43,24.36,24.41,273400.0,21.7796,21.8422,21.7796,21.8243,273400.0
2010-05-24 12:10:00,24.42,24.45,24.37,24.39,183200.0,21.8332,21.8601,21.7885,21.8064,183200.0
2010-05-24 12:20:00,24.4,24.49,24.37,24.49,254400.0,21.8154,21.8958,21.7885,21.8958,254400.0
2010-05-24 12:30:00,24.49,24.51,24.46,24.48,204400.0,21.8958,21.9137,21.869,21.8869,204400.0
2010-05-24 12:40:00,24.48,24.52,24.48,24.52,135000.0,21.8869,21.9227,21.8869,21.9227,135000.0
2010-05-24 12:50:00,24.51,24.57,24.5,24.5,95400.0,21.9137,21.9674,21.9048,21.9048,95400.0
2010-05-24 13:00:00,24.5,24.52,24.47,24.48,206800.0,21.9048,21.9227,21.878,21.8869,206800.0
2010-05-24 13:10:00,24.48,24.5,24.46,24.48,185800.0,21.8869,21.9048,21.869,21.8869,185800.0
2010-05-24 13:20:00,24.47,24.5,24.45,24.48,198400.0,21.878,21.9048,21.8601,21.8869,198400.0
2010-05-24 13:30:00,24.49,24.5,24.42,24.42,150400.0,21.8958,21.9048,21.8332,21.8332,150400.0
2010-05-24 13:40:00,24.42,24.45,24.37,24.4,147400.0,21.8332,21.8601,21.7885,21.8154,147400.0
2010-05-24 13:50:00,24.4,24.44,24.38,24.41,145400.0,21.8154,21.8511,21.7975,21.8243,145400.0
2010-05-24 14:00:00,24.41,24.43,24.37,24.41,161800.0,21.8243,21.8422,21.7885,21.8243,161800.0
2010-05-24 14:10:00,24.41,24.5,24.41,24.49,168400.0,21.8243,21.9048,21.8243,21.8958,168400.0
2010-05-24 14:20:00,24.49,24.52,24.45,24.51,154200.0,21.8958,21.9227,21.8601,21.9137,154200.0
2010-05-24 14:30:00,24.51,24.53,24.48,24.5,183800.0,21.9137,21.9316,21.8869,21.9048,183800.0
2010-05-24 14:40:00,24.49,24.51,24.43,24.45,152800.0,21.8958,21.9137,21.8422,21.8601,152800.0
2010-05-24 14:50:00,24.46,24.5,24.43,24.46,161200.0,21.869,21.9048,21.8422,21.869,161200.0
2010-05-24 15:00:00,24.45,24.48,24.37,24.38,234400.0,21.8601,21.8869,21.7885,21.7975,234400.0
2010-05-24 15:10:00,24.38,24.43,24.37,24.43,260400.0,21.7975,21.8422,21.7885,21.8422,260400.0
2010-05-24 15:20:00,24.43,24.48,24.43,24.46,295600.0,21.8422,21.8869,21.8422,21.869,295600.0
2010-05-24 15:30:00,24.45,24.5,24.43,24.48,300200.0,21.8601,21.9048,21.8422,21.8869,300200.0
2010-05-24 15:40:00,24.48,24.5,24.37,24.38,511600.0,21.8869,21.9048,21.7885,21.7975,511600.0
2010-05-24 15:50:00,24.38,24.39,24.24,24.31,1098600.0,21.7975,21.8064,21.6723,21.7349,1098600.0
2010-05-25 09:30:00,23.56,23.8,23.41,23.61,450800.0,21.0643,21.2789,20.9302,21.109,450800.0
2010-05-25 09:40:00,23.61,23.71,23.46,23.68,302200.0,21.109,21.1985,20.9749,21.1716,302200.0
2010-05-25 09:50:00,23.68,23.71,23.56,23.58,164000.0,21.1716,21.1985,21.0643,21.0822,164000.0
2010-05-25 10:00:00,23.59,23.8,23.58,23.71,266600.0,21.0912,21.2789,21.0822,21.1985,266600.0
2010-05-25 10:10:00,23.7,23.89,23.67,23.83,224600.0,21.1895,21.3594,21.1627,21.3057,224600.0
2010-05-25 10:20:00,23.84,23.95,23.74,23.84,363800.0,21.3147,21.413,21.2253,21.3147,363800.0
2010-05-25 10:30:00,23.83,23.85,23.75,23.78,175200.0,21.3057,21.3236,21.2342,21.261,175200.0
2010-05-25 10:40:00,23.78,23.8,23.68,23.7,170200.0,21.261,21.2789,21.1716,21.1895,170200.0
2010-05-25 10:50:00,23.7,23.78,23.67,23.76,124800.0,21.1895,21.261,21.1627,21.2432,124800.0
2010-05-25 11:00:00,23.77,23.95,23.77,23.89,207200.0,21.2521,21.413,21.2521,21.3594,207200.0
2010-05-25 11:10:00,23.89,23.92,23.84,23.85,161800.0,21.3594,21.3862,21.3147,21.3236,161800.0
2010-05-25 11:20:00,23.86,23.98,23.85,23.95,133600.0,21.3326,21.4399,21.3236,21.413,133600.0
2010-05-25 11:30:00,23.94,23.97,23.88,23.91,183600.0,21.4041,21.4309,21.3504,21.3773,183600.0
2010-05-25 11:40:00,23.91,24.05,23.91,23.99,307600.0,21.3773,21.5024,21.3773,21.4488,307600.0
2010-05-25 11:50:00,23.99,24.11,23.96,24.1,196000.0,21.4488,21.5561,21.422,21.5471,196000.0
2010-05-25 12:00:00,24.1,24.2,24.07,24.11,230400.0,21.5471,21.6366,21.5203,21.5561,230400.0
2010-05-25 12:10:00,24.11,24.18,24.09,24.11,113400.0,21.5561,21.6187,21.5382,21.5561,113400.0
2010-05-25 12:20:00,24.11,24.13,24.0,24.03,169400.0,21.5561,21.574,21.4577,21.4846,169400.0
2010-05-25 12:30:00,24.03,24.06,23.99,24.03,149800.0,21.4846,21.5114,21.4488,21.4846,149800.0
2010-05-25 12:40:00,24.04,24.04,23.94,24.01,84400.0,21.4935,21.4935,21.4041,21.4667,84400.0
2010-05-25 12:50:00,24.01,24.04,23.97,24.0,74200.0,21.4667,21.4935,21.4309,21.4577,74200.0
2010-05-25 13:00:00,24.0,24.02,23.93,23.94,189800.0,21.4577,21.4756,21.3952,21.4041,189800.0
2010-05-25 13:10:00,23.93,23.95,23.88,23.94,170600.0,21.3952,21.413,21.3504,21.4041,170600.0
2010-05-25 13:20:00,23.93,24.0,23.92,23.99,108800.0,21.3952,21.4577,21.3862,21.4488,108800.0
2010-05-25 13:30:00,24.0,24.03,23.93,23.95,218400.0,21.4577,21.4846,21.3952,21.413,218400.0
2010-05-25 13:40:00,23.95,23.97,23.92,23.96,98600.0,21.413,21.4309,21.3862,21.422,98600.0
2010-05-25 13:50:00,23.95,24.0,23.92,23.93,101000.0,21.413,21.4577,21.3862,21.3952,101000.0
2010-05-25 14:00:00,23.93,24.05,23.9,24.0,175800.0,21.3952,21.5024,21.3683,21.4577,175800.0
2010-05-25 14:10:00,24.0,24.09,24.0,24.08,83600.0,21.4577,21.5382,21.4577,21.5293,83600.0
2010-05-25 14:20:00,24.09,24.13,24.02,24.09,114800.0,21.5382,21.574,21.4756,21.5382,114800.0
2010-05-25 14:30:00,24.09,24.15,24.06,24.07,152200.0,21.5382,21.5918,21.5114,21.5203,152200.0
2010-05-25 14:40:00,24.07,24.23,24.05,24.23,205200.0,21.5203,21.6634,21.5024,21.6634,205200.0
2010-05-25 14:50:00,24.23,24.25,24.16,24.18,174800.0,21.6634,21.6813,21.6008,21.6187,174800.0
2010-05-25 15:00:00,24.17,24.3,24.17,24.24,283200.0,21.6097,21.726,21.6097,21.6723,283200.0
2010-05-25 15:10:00,24.24,24.27,24.21,24.27,238600.0,21.6723,21.6991,21.6455,21.6991,238600.0
2010-05-25 15:20:00,24.27,24.41,24.27,24.39,329000.0,21.6991,21.8243,21.6991,21.8064,329000.0
2010-05-25 15:30:00,24.39,24.47,24.35,24.36,487400.0,21.8064,21.878,21.7707,21.7796,487400.0
2010-05-25 15:40:00,24.35,24.48,24.35,24.48,533600.0,21.7707,21.8869,21.7707,21.8869,533600.0
2010-05-25 15:50:00,24.49,24.53,24.38,24.53,884800.0,21.8958,21.9316,21.7975,21.9316,884800.0
2010-05-26 09:30:00,24.71,24.94,24.68,24.94,398000.0,22.0925,22.2982,22.0657,22.2982,398000.0
2010-05-26 09:40:00,24.94,24.94,24.77,24.79,212000.0,22.2982,22.2982,22.1462,22.1641,212000.0
2010-05-26 09:50:00,24.79,25.0,24.77,24.97,273000.0,22.1641,22.3518,22.1462,22.325,273000.0
2010-05-26 10:00:00,24.97,25.08,24.97,25.0,204600.0,22.325,22.4233,22.325,22.3518,204600.0
2010-05-26 10:10:00,25.0,25.15,24.99,25.13,231800.0,22.3518,22.4859,22.3429,22.468,231800.0
2010-05-26 10:20:00,25.12,25.13,25.05,25.08,164400.0,22.4591,22.468,22.3965,22.4233,164400.0
2010-05-26 10:30:00,25.08,25.25,25.04,25.23,316400.0,22.4233,22.5753,22.3876,22.5574,316400.0
2010-05-26 10:40:00,25.22,25.24,25.16,25.16,206000.0,22.5485,22.5664,22.4949,22.4949,206000.0
2010-05-26 10:50:00,25.17,25.21,25.04,25.06,165800.0,22.5038,22.5396,22.3876,22.4055,165800.0
2010-05-26 11:00:00,25.07,25.07,24.98,25.07,169400.0,22.4144,22.4144,22.3339,22.4144,169400.0
2010-05-26 11:10:00,25.06,25.14,25.06,25.12,216200.0,22.4055,22.477,22.4055,22.4591,216200.0
2010-05-26 11:20:00,25.12,25.14,24.98,25.0,183000.0,22.4591,22.477,22.3339,22.3518,183000.0
2010-05-26 11:30:00,25.0,25.02,24.95,24.97,131800.0,22.3518,22.3697,22.3071,22.325,131800.0
2010-05-26 11:40:00,24.97,25.0,24.82,24.86,170000.0,22.325,22.3518,22.1909,22.2266,170000.0
2010-05-26 11:50:00,24.86,24.92,24.81,24.92,100400.0,22.2266,22.2803,22.1819,22.2803,100400.0
2010-05-26 12:00:00,24.92,24.99,24.9,24.97,80800.0,22.2803,22.3429,22.2624,22.325,80800.0
2010-05-26 12:10:00,24.97,24.98,24.93,24.97,61200.0,22.325,22.3339,22.2892,22.325,61200.0
2010-05-26 12:20:00,24.97,25.0,24.89,24.91,89200.0,22.325,22.3518,22.2535,22.2713,89200.0
2010-05-26 12:30:00,24.91,24.95,24.88,24.93,72000.0,22.2713,22.3071,22.2445,22.2892,72000.0
2010-05-26 12:40:00,24.93,24.93,24.83,24.88,96200.0,22.2892,22.2892,22.1998,22.2445,96200.0
2010-05-26 12:50:00,24.87,24.94,24.85,24.94,85600.0,22.2356,22.2982,22.2177,22.2982,85600.0
2010-05-26 13:00:00,24.94,24.97,24.9,24.96,83800.0,22.2982,22.325,22.2624,22.316,83800.0
2010-05-26 13:10:00,24.96,24.97,24.86,24.86,90000.0,22.316,22.325,22.2266,22.2266,90000.0
2010-05-26 13:20:00,24.86,24.92,24.86,24.9,79600.0,22.2266,22.2803,22.2266,22.2624,79600.0
2010-05-26 13:30:00,24.9,24.97,24.88,24.96,58800.0,22.2624,22.325,22.2445,22.316,58800.0
2010-05-26 13:40:00,24.96,24.99,24.92,24.95,53600.0,22.316,22.3429,22.2803,22.3071,53600.0
2010-05-26 13:50:00,24.95,24.97,24.92,24.93,51400.0,22.3071,22.325,22.2803,22.2892,51400.0
2010-05-26 14:00:00,24.93,24.96,24.9,24.93,63200.0,22.2892,22.316,22.2624,22.2892,63200.0
2010-05-26 14:10:00,24.92,24.93,24.84,24.89,92400.0,22.2803,22.2892,22.2088,22.2535,92400.0
2010-05-26 14:20:00,24.89,24.91,24.81,24.86,137600.0,22.2535,22.2713,22.1819,22.2266,137600.0
2010-05-26 14:30:00,24.86,24.88,24.7,24.79,179200.0,22.2266,22.2445,22.0836,22.1641,179200.0
2010-05-26 14:40:00,24.78,24.79,24.67,24.71,142600.0,22.1551,22.1641,22.0568,22.0925,142600.0
2010-05-26 14:50:00,24.7,24.72,24.61,24.71,142400.0,22.0836,22.1015,22.0031,22.0925,142400.0
2010-05-26 15:00:00,24.72,24.77,24.65,24.66,149400.0,22.1015,22.1462,22.0389,22.0478,149400.0
2010-05-26 15:10:00,24.66,24.74,24.61,24.63,135600.0,22.0478,22.1193,22.0031,22.021,135600.0
2010-05-26 15:20:00,24.63,24.65,24.35,24.46,318400.0,22.021,22.0389,21.7707,21.869,318400.0
2010-05-26 15:30:00,24.45,24.53,24.36,24.52,344800.0,21.8601,21.9316,21.7796,21.9227,344800.0
2010-05-26 15:40:00,24.53,24.63,24.45,24.49,328800.0,21.9316,22.021,21.8601,21.8958,328800.0
2010-05-26 15:50:00,24.49,24.54,24.43,24.43,433600.0,21.8958,21.9405,21.8422,21.8422,433600.0
2010-05-27 09:30:00,24.97,25.11,24.84,24.88,167200.0,22.325,22.4502,22.2088,22.2445,167200.0
2010-05-27 09:40:00,24.9,25.07,24.9,24.99,109800.0,22.2624,22.4144,22.2624,22.3429,109800.0
2010-05-27 09:50:00,25.0,25.0,24.86,24.96,126000.0,22.3518,22.3518,22.2266,22.316,126000.0
2010-05-27 10:00:00,24.97,25.0,24.86,24.98,129600.0,22.325,22.3518,22.2266,22.3339,129600.0
2010-05-27 10:10:00,24.99,25.07,24.99,25.05,155600.0,22.3429,22.4144,22.3429,22.3965,155600.0
2010-05-27 10:20:00,25.06,25.16,25.03,25.16,133200.0,22.4055,22.4949,22.3786,22.4949,133200.0
2010-05-27 10:30:00,25.16,25.19,25.1,25.11,206600.0,22.4949,22.5217,22.4412,22.4502,206600.0
2010-05-27 10:40:00,25.11,25.11,25.02,25.05,106200.0,22.4502,22.4502,22.3697,22.3965,106200.0
2010-05-27 10:50:00,25.05,25.13,25.05,25.08,61800.0,22.3965,22.468,22.3965,22.4233,61800.0
2010-05-27 11:00:00,25.07,25.13,25.04,25.06,107000.0,22.4144,22.468,22.3876,22.4055,107000.0
2010-05-27 11:10:00,25.05,25.08,25.0,25.07,119000.0,22.3965,22.4233,22.3518,22.4144,119000.0
2010-05-27 11:20:00,25.08,25.11,25.04,25.09,90400.0,22.4233,22.4502,22.3876,22.4323,90400.0
2010-05-27 11:30:00,25.09,25.11,24.99,25.0,112200.0,22.4323,22.4502,22.3429,22.3518,112200.0
2010-05-27 11:40:00,24.99,25.04,24.97,25.02,99600.0,22.3429,22.3876,22.325,22.3697,99600.0
2010-05-27 11:50:00,25.02,25.07,25.01,25.05,95000.0,22.3697,22.4144,22.3607,22.3965,95000.0
2010-05-27 12:00:00,25.05,25.06,25.0,25.02,71800.0,22.3965,22.4055,22.3518,22.3697,71800.0
2010-05-27 12:10:00,25.02,25.08,25.02,25.07,155600.0,22.3697,22.4233,22.3697,22.4144,155600.0
2010-05-27 12:20:00,25.07,25.08,25.03,25.07,111200.0,22.4144,22.4233,22.3786,22.4144,111200.0
2010-05-27 12:30:00,25.07,25.1,25.05,25.09,57600.0,22.4144,22.4412,22.3965,22.4323,57600.0
2010-05-27 12:40:00,25.09,25.11,25.07,25.11,60000.0,22.4323,22.4502,22.4144,22.4502,60000.0
2010-05-27 12:50:00,25.11,25.15,25.06,25.1,83000.0,22.4502,22.4859,22.4055,22.4412,83000.0
2010-05-27 13:00:00,25.1,25.13,25.09,25.1,185200.0,22.4412,22.468,22.4323,22.4412,185200.0
2010-05-27 13:10:00,25.1,25.16,25.09,25.14,102800.0,22.4412,22.4949,22.4323,22.477,102800.0
2010-05-27 13:20:00,25.14,25.18,25.14,25.17,80600.0,22.477,22.5127,22.477,22.5038,80600.0
2010-05-27 13:30:00,25.18,25.25,25.16,25.22,122200.0,22.5127,22.5753,22.4949,22.5485,122200.0
2010-05-27 13:40:00,25.21,25.23,25.15,25.16,60400.0,22.5396,22.5574,22.4859,22.4949,60400.0
2010-05-27 13:50:00,25.16,25.18,25.13,25.15,89800.0,22.4949,22.5127,22.468,22.4859,89800.0
2010-05-27 14:00:00,25.15,25.21,25.13,25.19,75800.0,22.4859,22.5396,22.468,22.5217,75800.0
2010-05-27 14:10:00,25.18,25.23,25.18,25.22,73200.0,22.5127,22.5574,22.5127,22.5485,73200.0
2010-05-27 14:20:00,25.22,25.25,25.21,25.23,134600.0,22.5485,22.5753,22.5396,22.5574,134600.0
2010-05-27 14:30:00,25.24,25.27,25.21,25.25,94600.0,22.5664,22.5932,22.5396,22.5753,94600.0
2010-05-27 14:40:00,25.25,25.28,25.21,25.25,64400.0,22.5753,22.6021,22.5396,22.5753,64400.0
2010-05-27 14:50:00,25.25,25.25,25.19,25.22,72200.0,22.5753,22.5753,22.5217,22.5485,72200.0
2010-05-27 15:00:00,25.22,25.23,25.2,25.21,112400.0,22.5485,22.5574,22.5306,22.5396,112400.0
2010-05-27 15:10:00,25.21,25.28,25.18,25.22,121200.0,22.5396,22.6021,22.5127,22.5485,121200.0
2010-05-27 15:20:00,25.22,25.23,25.15,25.19,128600.0,22.5485,22.5574,22.4859,22.5217,128600.0
2010-05-27 15:30:00,25.18,25.21,25.14,25.2,284400.0,22.5127,22.5396,22.477,22.5306,284400.0
2010-05-27 15:40:00,25.21,25.26,25.18,25.25,248800.0,22.5396,22.5843,22.5127,22.5753,248800.0
2010-05-27 15:50:00,25.25,25.38,25.25,25.38,548600.0,22.5753,22.6916,22.5753,22.6916,548600.0
2010-05-28 09:30:00,25.23,25.35,25.11,25.21,185400.0,22.5574,22.6647,22.4502,22.5396,185400.0
2010-05-28 09:40:00,25.21,25.25,25.11,25.18,132800.0,22.5396,22.5753,22.4502,22.5127,132800.0
2010-05-28 09:50:00,25.18,25.24,25.09,25.24,89800.0,22.5127,22.5664,22.4323,22.5664,89800.0
2010-05-28 10:00:00,25.23,25.35,25.23,25.3,119400.0,22.5574,22.6647,22.5574,22.62,119400.0
2010-05-28 10:10:00,25.3,25.36,25.28,25.34,104800.0,22.62,22.6737,22.6021,22.6558,104800.0
2010-05-28 10:20:00,25.35,25.38,25.3,25.34,88800.0,22.6647,22.6916,22.62,22.6558,88800.0
2010-05-28 10:30:00,25.34,25.4,25.3,25.3,94000.0,22.6558,22.7094,22.62,22.62,94000.0
2010-05-28 10:40:00,25.3,25.31,25.16,25.18,82200.0,22.62,22.629,22.4949,22.5127,82200.0
2010-05-28 10:50:00,25.18,25.22,25.15,25.21,118800.0,22.5127,22.5485,22.4859,22.5396,118800.0
2010-05-28 11:00:00,25.21,25.24,25.16,25.18,78800.0,22.5396,22.5664,22.4949,22.5127,78800.0
2010-05-28 11:10:00,25.19,25.21,25.11,25.13,126600.0,22.5217,22.5396,22.4502,22.468,126600.0
2010-05-28 11:20:00,25.12,25.14,25.05,25.11,142800.0,22.4591,22.477,22.3965,22.4502,142800.0
2010-05-28 11:30:00,25.1,25.13,25.08,25.09,80400.0,22.4412,22.468,22.4233,22.4323,80400.0
2010-05-28 11:40:00,25.09,25.21,25.08,25.21,67400.0,22.4323,22.5396,22.4233,22.5396,67400.0
2010-05-28 11:50:00,25.2,25.22,25.11,25.14,99400.0,22.5306,22.5485,22.4502,22.477,99400.0
2010-05-28 12:00:00,25.14,25.18,25.1,25.15,95400.0,22.477,22.5127,22.4412,22.4859,95400.0
2010-05-28 12:10:00,25.16,25.22,25.16,25.21,50000.0,22.4949,22.5485,22.4949,22.5396,50000.0
2010-05-28 12:20:00,25.21,25.25,25.21,25.25,32000.0,22.5396,22.5753,22.5396,22.5753,32000.0
2010-05-28 12:30:00,25.25,25.27,25.0,25.02,223200.0,22.5753,22.5932,22.3518,22.3697,223200.0
2010-05-28 12:40:00,25.03,25.13,24.91,24.98,283400.0,22.3786,22.468,22.2713,22.3339,283400.0
2010-05-28 12:50:00,24.98,25.06,24.96,25.0,122200.0,22.3339,22.4055,22.316,22.3518,122200.0
2010-05-28 13:00:00,25.0,25.06,24.95,24.96,117800.0,22.3518,22.4055,22.3071,22.316,117800.0
2010-05-28 13:10:00,24.96,25.02,24.93,25.01,91400.0,22.316,22.3697,22.2892,22.3607,91400.0
2010-05-28 13:20:00,25.0,25.02,24.98,25.0,109800.0,22.3518,22.3697,22.3339,22.3518,109800.0
2010-05-28 13:30:00,25.0,25.02,24.95,24.95,135000.0,22.3518,22.3697,22.3071,22.3071,135000.0
2010-05-28 13:40:00,24.95,24.96,24.88,24.91,117800.0,22.3071,22.316,22.2445,22.2713,117800.0
2010-05-28 13:50:00,24.92,24.98,24.88,24.9,131600.0,22.2803,22.3339,22.2445,22.2624,131600.0
2010-05-28 14:00:00,24.9,24.91,24.81,24.89,116000.0,22.2624,22.2713,22.1819,22.2535,116000.0
2010-05-28 14:10:00,24.89,24.92,24.86,24.91,103800.0,22.2535,22.2803,22.2266,22.2713,103800.0
2010-05-28 14:20:00,24.91,24.96,24.88,24.95,50800.0,22.2713,22.316,22.2445,22.3071,50800.0
2010-05-28 14:30:00,24.95,24.99,24.92,24.98,104800.0,22.3071,22.3429,22.2803,22.3339,104800.0
2010-05-28 14:40:00,24.97,25.1,24.97,25.07,208400.0,22.325,22.4412,22.325,22.4144,208400.0
2010-05-28 14:50:00,25.07,25.12,25.04,25.07,141600.0,22.4144,22.4591,22.3876,22.4144,141600.0
2010-05-28 15:00:00,25.07,25.11,25.03,25.06,138800.0,22.4144,22.4502,22.3786,22.4055,138800.0
2010-05-28 15:10:00,25.07,25.16,25.06,25.14,112800.0,22.4144,22.4949,22.4055,22.477,112800.0
2010-05-28 15:20:00,25.14,25.23,25.14,25.22,177400.0,22.477,22.5574,22.477,22.5485,177400.0
2010-05-28 15:30:00,25.22,25.27,25.2,25.22,171200.0,22.5485,22.5932,22.5306,22.5485,171200.0
2010-05-28 15:40:00,25.22,25.25,25.03,25.17,263800.0,22.5485,22.5753,22.3786,22.5038,263800.0
2010-05-28 15:50:00,25.17,25.23,25.02,25.03,480800.0,22.5038,22.5574,22.3697,22.3786,480800.0
2010-06-01 09:30:00,24.4,24.99,24.4,24.59,191600.0,21.8154,22.3429,21.8154,21.9852,191600.0
2010-06-01 09:40:00,24.59,24.78,24.58,24.75,137800.0,21.9852,22.1551,21.9763,22.1283,137800.0
2010-06-01 09:50:00,24.76,24.83,24.67,24.68,150400.0,22.1372,22.1998,22.0568,22.0657,150400.0
2010-06-01 10:00:00,24.68,24.88,24.68,24.84,155600.0,22.0657,22.2445,22.0657,22.2088,155600.0
2010-06-01 10:10:00,24.84,24.95,24.83,24.95,136800.0,22.2088,22.3071,22.1998,22.3071,136800.0
2010-06-01 10:20:00,24.96,25.18,24.91,25.09,181800.0,22.316,22.5127,22.2713,22.4323,181800.0
2010-06-01 10:30:00,25.11,25.22,25.11,25.11,215000.0,22.4502,22.5485,22.4502,22.4502,215000.0
2010-06-01 10:40:00,25.11,25.14,25.04,25.11,93800.0,22.4502,22.477,22.3876,22.4502,93800.0
2010-06-01 10:50:00,25.11,25.12,25.08,25.09,43800.0,22.4502,22.4591,22.4233,22.4323,43800.0
2010-06-01 11:00:00,25.09,25.1,25.02,25.06,59800.0,22.4323,22.4412,22.3697,22.4055,59800.0
2010-06-01 11:10:00,25.05,25.08,24.98,24.99,70000.0,22.3965,22.4233,22.3339,22.3429,70000.0
2010-06-01 11:20:00,24.99,25.06,24.98,25.05,55600.0,22.3429,22.4055,22.3339,22.3965,55600.0
2010-06-01 11:30:00,25.06,25.09,24.98,25.01,57600.0,22.4055,22.4323,22.3339,22.3607,57600.0
2010-06-01 11:40:00,25.0,25.0,24.88,24.94,77600.0,22.3518,22.3518,22.2445,22.2982,77600.0
2010-06-01 11:50:00,24.94,24.94,24.86,24.86,63200.0,22.2982,22.2982,22.2266,22.2266,63200.0
2010-06-01 12:00:00,24.86,24.93,24.85,24.86,83400.0,22.2266,22.2892,22.2177,22.2266,83400.0
2010-06-01 12:10:00,24.86,24.94,24.85,24.91,53400.0,22.2266,22.2982,22.2177,22.2713,53400.0
2010-06-01 12:20:00,24.91,24.97,24.9,24.97,41800.0,22.2713,22.325,22.2624,22.325,41800.0
2010-06-01 12:30:00,24.97,25.0,24.96,25.0,77400.0,22.325,22.3518,22.316,22.3518,77400.0
2010-06-01 12:40:00,25.0,25.02,24.95,24.98,42800.0,22.3518,22.3697,22.3071,22.3339,42800.0
2010-06-01 12:50:00,24.98,24.98,24.9,24.91,44000.0,22.3339,22.3339,22.2624,22.2713,44000.0
2010-06-01 13:00:00,24.91,24.99,24.91,24.97,37200.0,22.2713,22.3429,22.2713,22.325,37200.0
2010-06-01 13:10:00,24.97,25.1,24.97,25.09,56800.0,22.325,22.4412,22.325,22.4323,56800.0
2010-06-01 13:20:00,25.09,25.14,25.09,25.13,53400.0,22.4323,22.477,22.4323,22.468,53400.0
2010-06-01 13:30:00,25.14,25.18,25.13,25.14,71200.0,22.477,22.5127,22.468,22.477,71200.0
2010-06-01 13:40:00,25.14,25.17,25.1,25.16,136600.0,22.477,22.5038,22.4412,22.4949,136600.0
2010-06-01 13:50:00,25.16,25.17,25.02,25.03,153800.0,22.4949,22.5038,22.3697,22.3786,153800.0
2010-06-01 14:00:00,25.02,25.03,24.91,24.93,160600.0,22.3697,22.3786,22.2713,22.2892,160600.0
2010-06-01 14:10:00,24.94,25.0,24.93,24.96,120400.0,22.2982,22.3518,22.2892,22.316,120400.0
2010-06-01 14:20:00,24.96,25.04,24.96,25.0,73000.0,22.316,22.3876,22.316,22.3518,73000.0
2010-06-01 14:30:00,25.0,25.06,25.0,25.02,104000.0,22.3518,22.4055,22.3518,22.3697,104000.0
2010-06-01 14:40:00,25.01,25.08,25.0,25.04,78800.0,22.3607,22.4233,22.3518,22.3876,78800.0
2010-06-01 14:50:00,25.04,25.05,24.92,25.0,112000.0,22.3876,22.3965,22.2803,22.3518,112000.0
2010-06-01 15:00:00,25.0,25.02,24.9,24.91,173400.0,22.3518,22.3697,22.2624,22.2713,173400.0
2010-06-01 15:10:00,24.91,24.96,24.86,24.86,139000.0,22.2713,22.316,22.2266,22.2266,139000.0
2010-06-01 15:20:00,24.86,24.89,24.75,24.81,179200.0,22.2266,22.2535,22.1283,22.1819,179200.0
2010-06-01 15:30:00,24.81,24.91,24.79,24.87,212600.0,22.1819,22.2713,22.1641,22.2356,212600.0
2010-06-01 15:40:00,24.86,24.89,24.72,24.73,336600.0,22.2266,22.2535,22.1015,22.1104,336600.0
2010-06-01 15:50:00,24.73,24.74,24.56,24.56,595400.0,22.1104,22.1193,21.9584,21.9584,595400.0
2010-06-02 09:30:00,24.55,24.61,24.34,24.36,356200.0,21.9495,22.0031,21.7617,21.7796,356200.0
2010-06-02 09:40:00,24.36,24.46,24.32,24.43,149600.0,21.7796,21.869,21.7438,21.8422,149600.0
2010-06-02 09:50:00,24.43,24.5,24.36,24.47,99400.0,21.8422,21.9048,21.7796,21.878,99400.0
2010-06-02 10:00:00,24.47,24.63,24.46,24.58,207000.0,21.878,22.021,21.869,21.9763,207000.0
2010-06-02 10:10:00,24.57,24.64,24.5,24.64,232800.0,21.9674,22.0299,21.9048,22.0299,232800.0
2010-06-02 10:20:00,24.62,24.72,24.62,24.65,110600.0,22.0121,22.1015,22.0121,22.0389,110600.0
2010-06-02 10:30:00,24.66,24.77,24.66,24.71,87600.0,22.0478,22.1462,22.0478,22.0925,87600.0
2010-06-02 10:40:00,24.71,24.71,24.63,24.66,63400.0,22.0925,22.0925,22.021,22.0478,63400.0
2010-06-02 10:50:00,24.66,24.74,24.61,24.73,108200.0,22.0478,22.1193,22.0031,22.1104,108200.0
2010-06-02 11:00:00,24.74,24.83,24.73,24.8,94000.0,22.1193,22.1998,22.1104,22.173,94000.0
2010-06-02 11:10:00,24.8,24.84,24.78,24.78,81200.0,22.173,22.2088,22.1551,22.1551,81200.0
2010-06-02 11:20:00,24.79,24.81,24.74,24.75,180000.0,22.1641,22.1819,22.1193,22.1283,180000.0
2010-06-02 11:30:00,24.75,24.81,24.74,24.78,151400.0,22.1283,22.1819,22.1193,22.1551,151400.0
2010-06-02 11:40:00,24.78,24.92,24.78,24.88,77000.0,22.1551,22.2803,22.1551,22.2445,77000.0
2010-06-02 11:50:00,24.88,24.94,24.88,24.93,64400.0,22.2445,22.2982,22.2445,22.2892,64400.0
2010-06-02 12:00:00,24.93,25.0,24.93,24.97,81200.0,22.2892,22.3518,22.2892,22.325,81200.0
2010-06-02 12:10:00,24.97,25.0,24.95,24.95,92800.0,22.325,22.3518,22.3071,22.3071,92800.0
2010-06-02 12:20:00,24.94,24.98,24.93,24.95,74000.0,22.2982,22.3339,22.2892,22.3071,74000.0
2010-06-02 12:30:00,24.96,24.98,24.93,24.94,55800.0,22.316,22.3339,22.2892,22.2982,55800.0
2010-06-02 12:40:00,24.93,24.98,24.93,24.98,62600.0,22.2892,22.3339,22.2892,22.3339,62600.0
2010-06-02 12:50:00,24.98,25.04,24.96,25.02,86400.0,22.3339,22.3876,22.316,22.3697,86400.0
2010-06-02 13:00:00,25.02,25.07,25.02,25.06,104400.0,22.3697,22.4144,22.3697,22.4055,104400.0
2010-06-02 13:10:00,25.05,25.06,24.99,25.0,69000.0,22.3965,22.4055,22.3429,22.3518,69000.0
2010-06-02 13:20:00,25.0,25.04,24.97,24.98,117600.0,22.3518,22.3876,22.325,22.3339,117600.0
2010-06-02 13:30:00,24.98,25.03,24.97,25.0,71200.0,22.3339,22.3786,22.325,22.3518,71200.0
2010-06-02 13:40:00,25.0,25.0,24.95,24.97,115400.0,22.3518,22.3518,22.3071,22.325,115400.0
2010-06-02 13:50:00,24.97,25.04,24.97,25.03,143200.0,22.325,22.3876,22.325,22.3786,143200.0
2010-06-02 14:00:00,25.03,25.04,25.01,25.04,133600.0,22.3786,22.3876,22.3607,22.3876,133600.0
2010-06-02 14:10:00,25.04,25.08,25.01,25.01,161200.0,22.3876,22.4233,22.3607,22.3607,161200.0
2010-06-02 14:20:00,25.01,25.06,24.99,25.03,156800.0,22.3607,22.4055,22.3429,22.3786,156800.0
2010-06-02 14:30:00,25.03,25.11,25.03,25.1,122200.0,22.3786,22.4502,22.3786,22.4412,122200.0
2010-06-02 14:40:00,25.11,25.22,25.11,25.22,211600.0,22.4502,22.5485,22.4502,22.5485,211600.0
2010-06-02 14:50:00,25.22,25.3,25.22,25.27,237400.0,22.5485,22.62,22.5485,22.5932,237400.0
2010-06-02 15:00:00,25.26,25.32,25.24,25.29,155800.0,22.5843,22.6379,22.5664,22.6111,155800.0
2010-06-02 15:10:00,25.29,25.36,25.28,25.33,170200.0,22.6111,22.6737,22.6021,22.6469,170200.0
2010-06-02 15:20:00,25.33,25.35,25.3,25.35,156600.0,22.6469,22.6647,22.62,22.6647,156600.0
2010-06-02 15:30:00,25.35,25.4,25.3,25.32,238000.0,22.6647,22.7094,22.62,22.6379,238000.0
2010-06-02 15:40:00,25.33,25.36,25.3,25.33,240800.0,22.6469,22.6737,22.62,22.6469,240800.0
2010-06-02 15:50:00,25.33,25.5,25.32,25.5,817600.0,22.6469,22.7988,22.6379,22.7988,817600.0
2010-06-03 09:30:00,25.5,25.79,25.45,25.52,406200.0,22.7988,23.0581,22.7541,22.8167,406200.0
2010-06-03 09:40:00,25.52,25.67,25.51,25.65,99600.0,22.8167,22.9508,22.8078,22.933,99600.0
2010-06-03 09:50:00,25.66,25.67,25.63,25.66,253400.0,22.9419,22.9508,22.9151,22.9419,253400.0
2010-06-03 10:00:00,25.66,25.66,25.54,25.58,145200.0,22.9419,22.9419,22.8346,22.8704,145200.0
2010-06-03 10:10:00,25.58,25.61,25.54,25.59,190600.0,22.8704,22.8972,22.8346,22.8793,190600.0
2010-06-03 10:20:00,25.59,25.61,25.49,25.57,196600.0,22.8793,22.8972,22.7899,22.8614,196600.0
2010-06-03 10:30:00,25.56,25.65,25.53,25.6,259000.0,22.8525,22.933,22.8257,22.8883,259000.0
2010-06-03 10:40:00,25.6,25.75,25.6,25.71,259600.0,22.8883,23.0224,22.8883,22.9866,259600.0
2010-06-03 10:50:00,25.73,25.81,25.73,25.79,146200.0,23.0045,23.076,23.0045,23.0581,146200.0
2010-06-03 11:00:00,25.79,25.88,25.78,25.85,235600.0,23.0581,23.1386,23.0492,23.1118,235600.0
2010-06-03 11:10:00,25.86,25.88,25.84,25.86,157600.0,23.1207,23.1386,23.1028,23.1207,157600.0
2010-06-03 11:20:00,25.86,25.94,25.85,25.92,221600.0,23.1207,23.1922,23.1118,23.1744,221600.0
2010-06-03 11:30:00,25.92,25.96,25.86,25.95,143600.0,23.1744,23.2101,23.1207,23.2012,143600.0
2010-06-03 11:40:00,25.95,26.0,25.92,25.99,271200.0,23.2012,23.2459,23.1744,23.2369,271200.0
2010-06-03 11:50:00,25.99,26.02,25.96,26.02,293600.0,23.2369,23.2638,23.2101,23.2638,293600.0
2010-06-03 12:00:00,26.01,26.04,25.93,25.97,401000.0,23.2548,23.2816,23.1833,23.2191,401000.0
2010-06-03 12:10:00,25.96,26.05,25.96,26.0,298600.0,23.2101,23.2906,23.2101,23.2459,298600.0
2010-06-03 12:20:00,26.0,26.02,25.82,25.88,616600.0,23.2459,23.2638,23.0849,23.1386,616600.0
2010-06-03 12:30:00,25.88,25.91,25.82,25.91,175800.0,23.1386,23.1654,23.0849,23.1654,175800.0
2010-06-03 12:40:00,25.91,25.91,25.87,25.89,115000.0,23.1654,23.1654,23.1297,23.1475,115000.0
2010-06-03 12:50:00,25.9,25.95,25.85,25.94,156200.0,23.1565,23.2012,23.1118,23.1922,156200.0
2010-06-03 13:00:00,25.95,26.02,25.93,25.99,152200.0,23.2012,23.2638,23.1833,23.2369,152200.0
2010-06-03 13:10:00,26.0,26.03,25.99,25.99,148000.0,23.2459,23.2727,23.2369,23.2369,148000.0
2010-06-03 13:20:00,25.99,25.99,25.9,25.9,248800.0,23.2369,23.2369,23.1565,23.1565,248800.0
2010-06-03 13:30:00,25.91,25.98,25.91,25.97,122000.0,23.1654,23.228,23.1654,23.2191,122000.0
2010-06-03 13:40:00,25.96,26.03,25.96,25.98,254600.0,23.2101,23.2727,23.2101,23.228,254600.0
2010-06-03 13:50:00,25.97,26.01,25.93,25.97,201200.0,23.2191,23.2548,23.1833,23.2191,201200.0
2010-06-03 14:00:00,25.97,26.0,25.94,25.99,128400.0,23.2191,23.2459,23.1922,23.2369,128400.0
2010-06-03 14:10:00,25.99,26.1,25.98,26.06,331800.0,23.2369,23.3353,23.228,23.2995,331800.0
2010-06-03 14:20:00,26.06,26.1,26.03,26.04,223800.0,23.2995,23.3353,23.2727,23.2816,223800.0
2010-06-03 14:30:00,26.03,26.17,26.03,26.13,189000.0,23.2727,23.3979,23.2727,23.3621,189000.0
2010-06-03 14:40:00,26.13,26.14,26.05,26.06,221800.0,23.3621,23.3711,23.2906,23.2995,221800.0
2010-06-03 14:50:00,26.06,26.1,26.03,26.08,133000.0,23.2995,23.3353,23.2727,23.3174,133000.0
2010-06-03 15:00:00,26.07,26.14,26.06,26.07,221400.0,23.3085,23.3711,23.2995,23.3085,221400.0
2010-06-03 15:10:00,26.07,26.07,25.96,26.02,494600.0,23.3085,23.3085,23.2101,23.2638,494600.0
2010-06-03 15:20:00,26.02,26.16,26.02,26.14,413600.0,23.2638,23.3889,23.2638,23.3711,413600.0
2010-06-03 15:30:00,26.15,26.18,26.12,26.15,456800.0,23.38,23.4068,23.3532,23.38,456800.0
2010-06-03 15:40:00,26.15,26.17,26.11,26.11,486600.0,23.38,23.3979,23.3442,23.3442,486600.0
2010-06-03 15:50:00,26.11,26.14,26.06,26.11,676200.0,23.3442,23.3711,23.2995,23.3442,676200.0
2010-06-04 09:30:00,25.61,25.82,25.49,25.8,379800.0,22.8972,23.0849,22.7899,23.0671,379800.0
2010-06-04 09:40:00,25.8,25.93,25.69,25.7,951000.0,23.0671,23.1833,22.9687,22.9777,951000.0
2010-06-04 09:50:00,25.7,25.88,25.68,25.85,319200.0,22.9777,23.1386,22.9598,23.1118,319200.0
2010-06-04 10:00:00,25.85,25.88,25.83,25.88,147400.0,23.1118,23.1386,23.0939,23.1386,147400.0
2010-06-04 10:10:00,25.88,25.89,25.81,25.88,234600.0,23.1386,23.1475,23.076,23.1386,234600.0
2010-06-04 10:20:00,25.88,25.95,25.85,25.91,202000.0,23.1386,23.2012,23.1118,23.1654,202000.0
2010-06-04 10:30:00,25.9,25.96,25.83,25.95,176000.0,23.1565,23.2101,23.0939,23.2012,176000.0
2010-06-04 10:40:00,25.95,26.02,25.92,25.92,225200.0,23.2012,23.2638,23.1744,23.1744,225200.0
2010-06-04 10:50:00,25.92,25.92,25.83,25.88,203800.0,23.1744,23.1744,23.0939,23.1386,203800.0
2010-06-04 11:00:00,25.88,25.93,25.86,25.87,121000.0,23.1386,23.1833,23.1207,23.1297,121000.0
2010-06-04 11:10:00,25.87,25.87,25.72,25.72,138400.0,23.1297,23.1297,22.9955,22.9955,138400.0
2010-06-04 11:20:00,25.72,25.73,25.57,25.59,402200.0,22.9955,23.0045,22.8614,22.8793,402200.0
2010-06-04 11:30:00,25.59,25.68,25.56,25.67,176800.0,22.8793,22.9598,22.8525,22.9508,176800.0
2010-06-04 11:40:00,25.67,25.75,25.67,25.74,96000.0,22.9508,23.0224,22.9508,23.0134,96000.0
2010-06-04 11:50:00,25.73,25.73,25.66,25.66,62000.0,23.0045,23.0045,22.9419,22.9419,62000.0
2010-06-04 12:00:00,25.65,25.65,25.49,25.51,129600.0,22.933,22.933,22.7899,22.8078,129600.0
2010-06-04 12:10:00,25.5,25.56,25.5,25.52,123800.0,22.7988,22.8525,22.7988,22.8167,123800.0
2010-06-04 12:20:00,25.52,25.54,25.48,25.48,79400.0,22.8167,22.8346,22.781,22.781,79400.0
2010-06-04 12:30:00,25.47,25.54,25.45,25.51,167400.0,22.772,22.8346,22.7541,22.8078,167400.0
2010-06-04 12:40:00,25.52,25.53,25.46,25.53,105000.0,22.8167,22.8257,22.7631,22.8257,105000.0
2010-06-04 12:50:00,25.52,25.57,25.5,25.5,56600.0,22.8167,22.8614,22.7988,22.7988,56600.0
2010-06-04 13:00:00,25.5,25.56,25.5,25.56,102800.0,22.7988,22.8525,22.7988,22.8525,102800.0
2010-06-04 13:10:00,25.56,25.56,25.47,25.49,132200.0,22.8525,22.8525,22.772,22.7899,132200.0
2010-06-04 13:20:00,25.49,25.49,25.39,25.45,92000.0,22.7899,22.7899,22.7005,22.7541,92000.0
2010-06-04 13:30:00,25.45,25.45,25.36,25.36,117200.0,22.7541,22.7541,22.6737,22.6737,117200.0
2010-06-04 13:40:00,25.36,25.43,25.34,25.41,130200.0,22.6737,22.7363,22.6558,22.7184,130200.0
2010-06-04 13:50:00,25.42,25.42,25.32,25.34,140600.0,22.7273,22.7273,22.6379,22.6558,140600.0
2010-06-04 14:00:00,25.35,25.41,25.29,25.29,162000.0,22.6647,22.7184,22.6111,22.6111,162000.0
2010-06-04 14:10:00,25.3,25.34,25.28,25.3,77400.0,22.62,22.6558,22.6021,22.62,77400.0
2010-06-04 14:20:00,25.32,25.38,25.29,25.34,143400.0,22.6379,22.6916,22.6111,22.6558,143400.0
2010-06-04 14:30:00,25.33,25.36,25.26,25.28,164400.0,22.6469,22.6737,22.5843,22.6021,164400.0
2010-06-04 14:40:00,25.28,25.28,25.17,25.18,210800.0,22.6021,22.6021,22.5038,22.5127,210800.0
2010-06-04 14:50:00,25.18,25.2,25.1,25.13,256000.0,22.5127,22.5306,22.4412,22.468,256000.0
2010-06-04 15:00:00,25.12,25.23,25.11,25.21,246800.0,22.4591,22.5574,22.4502,22.5396,246800.0
2010-06-04 15:10:00,25.22,25.25,25.15,25.21,146800.0,22.5485,22.5753,22.4859,22.5396,146800.0
2010-06-04 15:20:00,25.21,25.24,25.13,25.14,209800.0,22.5396,22.5664,22.468,22.477,209800.0
2010-06-04 15:30:00,25.15,25.22,25.14,25.17,299800.0,22.4859,22.5485,22.477,22.5038,299800.0
2010-06-04 15:40:00,25.16,25.24,25.06,25.24,550400.0,22.4949,22.5664,22.4055,22.5664,550400.0
2010-06-04 15:50:00,25.23,25.23,25.05,25.14,1064000.0,22.5574,22.5574,22.3965,22.477,1064000.0
2010-06-07 09:30:00,25.15,25.3,25.11,25.16,157600.0,22.4859,22.62,22.4502,22.4949,157600.0
2010-06-07 09:40:00,25.16,25.18,25.06,25.16,77800.0,22.4949,22.5127,22.4055,22.4949,77800.0
2010-06-07 09:50:00,25.17,25.3,25.12,25.24,149400.0,22.5038,22.62,22.4591,22.5664,149400.0
2010-06-07 10:00:00,25.25,25.32,25.21,25.3,131200.0,22.5753,22.6379,22.5396,22.62,131200.0
2010-06-07 10:10:00,25.3,25.38,25.27,25.3,122200.0,22.62,22.6916,22.5932,22.62,122200.0
2010-06-07 10:20:00,25.3,25.32,25.24,25.24,138400.0,22.62,22.6379,22.5664,22.5664,138400.0
2010-06-07 10:30:00,25.24,25.24,25.15,25.16,119200.0,22.5664,22.5664,22.4859,22.4949,119200.0
2010-06-07 10:40:00,25.15,25.21,25.1,25.1,105800.0,22.4859,22.5396,22.4412,22.4412,105800.0
2010-06-07 10:50:00,25.11,25.13,24.92,24.93,179600.0,22.4502,22.468,22.2803,22.2892,179600.0
2010-06-07 11:00:00,24.93,25.01,24.93,25.0,106400.0,22.2892,22.3607,22.2892,22.3518,106400.0
2010-06-07 11:10:00,25.0,25.04,24.86,24.89,177000.0,22.3518,22.3876,22.2266,22.2535,177000.0
2010-06-07 11:20:00,24.9,24.93,24.83,24.92,142400.0,22.2624,22.2892,22.1998,22.2803,142400.0
2010-06-07 11:30:00,24.92,25.07,24.92,25.03,80000.0,22.2803,22.4144,22.2803,22.3786,80000.0
2010-06-07 11:40:00,25.03,25.1,25.02,25.05,76800.0,22.3786,22.4412,22.3697,22.3965,76800.0
2010-06-07 11:50:00,25.05,25.11,25.05,25.1,39200.0,22.3965,22.4502,22.3965,22.4412,39200.0
2010-06-07 12:00:00,25.1,25.18,25.08,25.15,71000.0,22.4412,22.5127,22.4233,22.4859,71000.0
2010-06-07 12:10:00,25.15,25.17,25.13,25.14,39800.0,22.4859,22.5038,22.468,22.477,39800.0
2010-06-07 12:20:00,25.13,25.17,25.1,25.11,89800.0,22.468,22.5038,22.4412,22.4502,89800.0
2010-06-07 12:30:00,25.1,25.11,25.09,25.11,174200.0,22.4412,22.4502,22.4323,22.4502,174200.0
2010-06-07 12:40:00,25.1,25.16,25.1,25.15,126000.0,22.4412,22.4949,22.4412,22.4859,126000.0
2010-06-07 12:50:00,25.14,25.2,25.14,25.17,83000.0,22.477,22.5306,22.477,22.5038,83000.0
2010-06-07 13:00:00,25.17,25.18,25.09,25.13,112400.0,22.5038,22.5127,22.4323,22.468,112400.0
2010-06-07 13:10:00,25.13,25.16,25.11,25.15,77600.0,22.468,22.4949,22.4502,22.4859,77600.0
2010-06-07 13:20:00,25.15,25.21,25.15,25.21,88400.0,22.4859,22.5396,22.4859,22.5396,88400.0
2010-06-07 13:30:00,25.21,25.23,25.15,25.17,145200.0,22.5396,22.5574,22.4859,22.5038,145200.0
2010-06-07 13:40:00,25.16,25.17,25.03,25.05,163000.0,22.4949,22.5038,22.3786,22.3965,163000.0
2010-06-07 13:50:00,25.05,25.1,25.04,25.1,153000.0,22.3965,22.4412,22.3876,22.4412,153000.0
2010-06-07 14:00:00,25.1,25.15,25.06,25.08,182600.0,22.4412,22.4859,22.4055,22.4233,182600.0
2010-06-07 14:10:00,25.08,25.1,24.99,25.0,91400.0,22.4233,22.4412,22.3429,22.3518,91400.0
2010-06-07 14:20:00,25.0,25.08,25.0,25.05,187400.0,22.3518,22.4233,22.3518,22.3965,187400.0
2010-06-07 14:30:00,25.06,25.09,24.96,24.97,163200.0,22.4055,22.4323,22.316,22.325,163200.0
2010-06-07 14:40:00,24.97,24.97,24.86,24.92,135000.0,22.325,22.325,22.2266,22.2803,135000.0
2010-06-07 14:50:00,24.92,24.95,24.89,24.95,261800.0,22.2803,22.3071,22.2535,22.3071,261800.0
2010-06-07 15:00:00,24.95,25.04,24.93,25.02,286600.0,22.3071,22.3876,22.2892,22.3697,286600.0
2010-06-07 15:10:00,25.02,25.03,24.89,24.9,153000.0,22.3697,22.3786,22.2535,22.2624,153000.0
2010-06-07 15:20:00,24.9,24.9,24.78,24.78,326000.0,22.2624,22.2624,22.1551,22.1551,326000.0
2010-06-07 15:30:00,24.79,24.89,24.78,24.85,348400.0,22.1641,22.2535,22.1551,22.2177,348400.0
2010-06-07 15:40:00,24.85,24.87,24.75,24.82,332200.0,22.2177,22.2356,22.1283,22.1909,332200.0
2010-06-07 15:50:00,24.83,24.88,24.78,24.81,649400.0,22.1998,22.2445,22.1551,22.1819,649400.0
2010-06-08 09:30:00,24.76,24.91,24.68,24.84,154400.0,22.1372,22.2713,22.0657,22.2088,154400.0
2010-06-08 09:40:00,24.86,24.89,24.71,24.72,170000.0,22.2266,22.2535,22.0925,22.1015,170000.0
2010-06-08 09:50:00,24.71,24.73,24.42,24.5,234800.0,22.0925,22.1104,21.8332,21.9048,234800.0
2010-06-08 10:00:00,24.5,24.61,24.47,24.6,182400.0,21.9048,22.0031,21.878,21.9942,182400.0
2010-06-08 10:10:00,24.6,24.61,24.43,24.44,219600.0,21.9942,22.0031,21.8422,21.8511,219600.0
2010-06-08 10:20:00,24.44,24.5,24.38,24.5,285000.0,21.8511,21.9048,21.7975,21.9048,285000.0
2010-06-08 10:30:00,24.5,24.56,24.43,24.44,126200.0,21.9048,21.9584,21.8422,21.8511,126200.0
2010-06-08 10:40:00,24.42,24.43,24.27,24.38,206000.0,21.8332,21.8422,21.6991,21.7975,206000.0
2010-06-08 10:50:00,24.37,24.48,24.3,24.46,194000.0,21.7885,21.8869,21.726,21.869,194000.0
2010-06-08 11:00:00,24.46,24.5,24.28,24.32,228800.0,21.869,21.9048,21.7081,21.7438,228800.0
2010-06-08 11:10:00,24.34,24.49,24.29,24.47,245800.0,21.7617,21.8958,21.717,21.878,245800.0
2010-06-08 11:20:00,24.47,24.68,24.47,24.62,208400.0,21.878,22.0657,21.878,22.0121,208400.0
2010-06-08 11:30:00,24.61,24.74,24.6,24.7,143800.0,22.0031,22.1193,21.9942,22.0836,143800.0
2010-06-08 11:40:00,24.71,24.71,24.55,24.68,158000.0,22.0925,22.0925,21.9495,22.0657,158000.0
2010-06-08 11:50:00,24.69,24.8,24.68,24.75,175800.0,22.0746,22.173,22.0657,22.1283,175800.0
2010-06-08 12:00:00,24.77,24.8,24.73,24.77,140200.0,22.1462,22.173,22.1104,22.1462,140200.0
2010-06-08 12:10:00,24.77,24.79,24.73,24.75,176200.0,22.1462,22.1641,22.1104,22.1283,176200.0
2010-06-08 12:20:00,24.75,24.76,24.73,24.74,153800.0,22.1283,22.1372,22.1104,22.1193,153800.0
2010-06-08 12:30:00,24.74,24.75,24.68,24.7,101400.0,22.1193,22.1283,22.0657,22.0836,101400.0
2010-06-08 12:40:00,24.7,24.75,24.7,24.73,240600.0,22.0836,22.1283,22.0836,22.1104,240600.0
2010-06-08 12:50:00,24.73,24.8,24.73,24.78,149400.0,22.1104,22.173,22.1104,22.1551,149400.0
2010-06-08 13:00:00,24.78,24.83,24.76,24.79,160400.0,22.1551,22.1998,22.1372,22.1641,160400.0
2010-06-08 13:10:00,24.78,24.79,24.75,24.76,122800.0,22.1551,22.1641,22.1283,22.1372,122800.0
2010-06-08 13:20:00,24.76,24.79,24.73,24.74,177600.0,22.1372,22.1641,22.1104,22.1193,177600.0
2010-06-08 13:30:00,24.74,24.75,24.69,24.73,365000.0,22.1193,22.1283,22.0746,22.1104,365000.0
2010-06-08 13:40:00,24.73,24.75,24.64,24.64,203400.0,22.1104,22.1283,22.0299,22.0299,203400.0
2010-06-08 13:50:00,24.65,24.67,24.58,24.65,122800.0,22.0389,22.0568,21.9763,22.0389,122800.0
2010-06-08 14:00:00,24.66,24.69,24.59,24.59,118000.0,22.0478,22.0746,21.9852,21.9852,118000.0
2010-06-08 14:10:00,24.59,24.67,24.54,24.66,125800.0,21.9852,22.0568,21.9405,22.0478,125800.0
2010-06-08 14:20:00,24.67,24.79,24.63,24.71,173000.0,22.0568,22.1641,22.021,22.0925,173000.0
2010-06-08 14:30:00,24.71,24.8,24.7,24.74,123200.0,22.0925,22.173,22.0836,22.1193,123200.0
2010-06-08 14:40:00,24.74,24.83,24.72,24.73,121600.0,22.1193,22.1998,22.1015,22.1104,121600.0
2010-06-08 14:50:00,24.73,24.74,24.6,24.63,179200.0,22.1104,22.1193,21.9942,22.021,179200.0
2010-06-08 15:00:00,24.63,24.71,24.59,24.68,210800.0,22.021,22.0925,21.9852,22.0657,210800.0
2010-06-08 15:10:00,24.69,24.7,24.55,24.56,186400.0,22.0746,22.0836,21.9495,21.9584,186400.0
2010-06-08 15:20:00,24.56,24.74,24.56,24.72,208800.0,21.9584,22.1193,21.9584,22.1015,208800.0
2010-06-08 15:30:00,24.73,24.82,24.69,24.82,259400.0,22.1104,22.1909,22.0746,22.1909,259400.0
2010-06-08 15:40:00,24.82,24.88,24.77,24.84,363400.0,22.1909,22.2445,22.1462,22.2088,363400.0
2010-06-08 15:50:00,24.84,24.91,24.8,24.89,555000.0,22.2088,22.2713,22.173,22.2535,555000.0
2010-06-09 09:30:00,24.97,25.05,24.77,25.05,378200.0,22.325,22.3965,22.1462,22.3965,378200.0
2010-06-09 09:40:00,25.04,25.15,24.99,25.03,206400.0,22.3876,22.4859,22.3429,22.3786,206400.0
2010-06-09 09:50:00,25.02,25.18,25.02,25.13,155000.0,22.3697,22.5127,22.3697,22.468,155000.0
2010-06-09 10:00:00,25.12,25.18,24.99,25.02,96800.0,22.4591,22.5127,22.3429,22.3697,96800.0
2010-06-09 10:10:00,25.01,25.17,25.0,25.15,102400.0,22.3607,22.5038,22.3518,22.4859,102400.0
2010-06-09 10:20:00,25.14,25.2,25.14,25.16,59600.0,22.477,22.5306,22.477,22.4949,59600.0
2010-06-09 10:30:00,25.16,25.2,25.08,25.09,120400.0,22.4949,22.5306,22.4233,22.4323,120400.0
2010-06-09 10:40:00,25.09,25.21,25.06,25.21,114200.0,22.4323,22.5396,22.4055,22.5396,114200.0
2010-06-09 10:50:00,25.21,25.25,25.18,25.22,63200.0,22.5396,22.5753,22.5127,22.5485,63200.0
2010-06-09 11:00:00,25.22,25.36,25.18,25.31,175600.0,22.5485,22.6737,22.5127,22.629,175600.0
2010-06-09 11:10:00,25.31,25.32,25.25,25.28,57800.0,22.629,22.6379,22.5753,22.6021,57800.0
2010-06-09 11:20:00,25.27,25.42,25.26,25.41,167000.0,22.5932,22.7273,22.5843,22.7184,167000.0
2010-06-09 11:30:00,25.4,25.43,25.36,25.4,89600.0,22.7094,22.7363,22.6737,22.7094,89600.0
2010-06-09 11:40:00,25.39,25.42,25.35,25.35,217800.0,22.7005,22.7273,22.6647,22.6647,217800.0
2010-06-09 11:50:00,25.36,25.41,25.36,25.39,92400.0,22.6737,22.7184,22.6737,22.7005,92400.0
2010-06-09 12:00:00,25.39,25.41,25.38,25.4,50600.0,22.7005,22.7184,22.6916,22.7094,50600.0
2010-06-09 12:10:00,25.39,25.41,25.36,25.38,66400.0,22.7005,22.7184,22.6737,22.6916,66400.0
2010-06-09 12:20:00,25.38,25.41,25.36,25.38,107200.0,22.6916,22.7184,22.6737,22.6916,107200.0
2010-06-09 12:30:00,25.38,25.39,25.36,25.39,163000.0,22.6916,22.7005,22.6737,22.7005,163000.0
2010-06-09 12:40:00,25.39,25.45,25.39,25.45,68800.0,22.7005,22.7541,22.7005,22.7541,68800.0
2010-06-09 12:50:00,25.45,25.47,25.37,25.38,104000.0,22.7541,22.772,22.6826,22.6916,104000.0
2010-06-09 13:00:00,25.38,25.39,25.35,25.35,162000.0,22.6916,22.7005,22.6647,22.6647,162000.0
2010-06-09 13:10:00,25.35,25.44,25.35,25.42,61400.0,22.6647,22.7452,22.6647,22.7273,61400.0
2010-06-09 13:20:00,25.43,25.46,25.36,25.37,70800.0,22.7363,22.7631,22.6737,22.6826,70800.0
2010-06-09 13:30:00,25.37,25.39,25.29,25.3,100600.0,22.6826,22.7005,22.6111,22.62,100600.0
2010-06-09 13:40:00,25.29,25.36,25.27,25.3,203000.0,22.6111,22.6737,22.5932,22.62,203000.0
2010-06-09 13:50:00,25.3,25.33,25.25,25.32,199200.0,22.62,22.6469,22.5753,22.6379,199200.0
2010-06-09 14:00:00,25.32,25.34,25.18,25.21,152200.0,22.6379,22.6558,22.5127,22.5396,152200.0
2010-06-09 14:10:00,25.21,25.31,25.2,25.27,105200.0,22.5396,22.629,22.5306,22.5932,105200.0
2010-06-09 14:20:00,25.28,25.32,25.2,25.32,82600.0,22.6021,22.6379,22.5306,22.6379,82600.0
2010-06-09 14:30:00,25.32,25.34,25.27,25.32,79000.0,22.6379,22.6558,22.5932,22.6379,79000.0
2010-06-09 14:40:00,25.32,25.32,25.19,25.21,82600.0,22.6379,22.6379,22.5217,22.5396,82600.0
2010-06-09 14:50:00,25.21,25.24,25.06,25.06,92800.0,22.5396,22.5664,22.4055,22.4055,92800.0
2010-06-09 15:00:00,25.06,25.13,25.03,25.11,124000.0,22.4055,22.468,22.3786,22.4502,124000.0
2010-06-09 15:10:00,25.1,25.1,24.88,24.9,192400.0,22.4412,22.4412,22.2445,22.2624,192400.0
2010-06-09 15:20:00,24.9,25.03,24.86,25.01,189600.0,22.2624,22.3786,22.2266,22.3607,189600.0
2010-06-09 15:30:00,25.01,25.01,24.86,24.9,193400.0,22.3607,22.3607,22.2266,22.2624,193400.0
2010-06-09 15:40:00,24.9,25.0,24.89,24.93,426400.0,22.2624,22.3518,22.2535,22.2892,426400.0
2010-06-09 15:50:00,24.92,24.96,24.81,24.92,627800.0,22.2803,22.316,22.1819,22.2803,627800.0
2010-06-10 09:30:00,25.42,25.49,25.2,25.22,229400.0,22.7273,22.7899,22.5306,22.5485,229400.0
2010-06-10 09:40:00,25.24,25.43,25.18,25.41,171000.0,22.5664,22.7363,22.5127,22.7184,171000.0
2010-06-10 09:50:00,25.42,25.58,25.41,25.57,183400.0,22.7273,22.8704,22.7184,22.8614,183400.0
2010-06-10 10:00:00,25.57,25.61,25.45,25.47,198400.0,22.8614,22.8972,22.7541,22.772,198400.0
2010-06-10 10:10:00,25.46,25.49,25.41,25.47,72600.0,22.7631,22.7899,22.7184,22.772,72600.0
2010-06-10 10:20:00,25.46,25.49,25.33,25.4,97400.0,22.7631,22.7899,22.6469,22.7094,97400.0
2010-06-10 10:30:00,25.4,25.49,25.39,25.44,81800.0,22.7094,22.7899,22.7005,22.7452,81800.0
2010-06-10 10:40:00,25.43,25.48,25.4,25.43,62200.0,22.7363,22.781,22.7094,22.7363,62200.0
2010-06-10 10:50:00,25.43,25.48,25.41,25.44,73800.0,22.7363,22.781,22.7184,22.7452,73800.0
2010-06-10 11:00:00,25.44,25.5,25.44,25.44,59800.0,22.7452,22.7988,22.7452,22.7452,59800.0
2010-06-10 11:10:00,25.45,25.51,25.45,25.47,41400.0,22.7541,22.8078,22.7541,22.772,41400.0
2010-06-10 11:20:00,25.47,25.48,25.38,25.39,66600.0,22.772,22.781,22.6916,22.7005,66600.0
2010-06-10 11:30:00,25.39,25.4,25.31,25.4,181400.0,22.7005,22.7094,22.629,22.7094,181400.0
2010-06-10 11:40:00,25.4,25.4,25.31,25.35,109600.0,22.7094,22.7094,22.629,22.6647,109600.0
2010-06-10 11:50:00,25.36,25.43,25.36,25.42,93600.0,22.6737,22.7363,22.6737,22.7273,93600.0
2010-06-10 12:00:00,25.42,25.43,25.28,25.29,137800.0,22.7273,22.7363,22.6021,22.6111,137800.0
2010-06-10 12:10:00,25.3,25.34,25.28,25.28,85600.0,22.62,22.6558,22.6021,22.6021,85600.0
2010-06-10 12:20:00,25.28,25.33,25.27,25.29,158800.0,22.6021,22.6469,22.5932,22.6111,158800.0
2010-06-10 12:30:00,25.29,25.33,25.25,25.27,148800.0,22.6111,22.6469,22.5753,22.5932,148800.0
2010-06-10 12:40:00,25.29,25.3,25.18,25.23,101800.0,22.6111,22.62,22.5127,22.5574,101800.0
2010-06-10 12:50:00,25.23,25.3,25.22,25.3,70800.0,22.5574,22.62,22.5485,22.62,70800.0
2010-06-10 13:00:00,25.3,25.3,25.23,25.26,112200.0,22.62,22.62,22.5574,22.5843,112200.0
2010-06-10 13:10:00,25.25,25.33,25.24,25.27,90200.0,22.5753,22.6469,22.5664,22.5932,90200.0
2010-06-10 13:20:00,25.26,25.38,25.25,25.36,67800.0,22.5843,22.6916,22.5753,22.6737,67800.0
2010-06-10 13:30:00,25.36,25.42,25.36,25.41,97600.0,22.6737,22.7273,22.6737,22.7184,97600.0
2010-06-10 13:40:00,25.41,25.45,25.38,25.45,85400.0,22.7184,22.7541,22.6916,22.7541,85400.0
2010-06-10 13:50:00,25.44,25.46,25.39,25.41,86200.0,22.7452,22.7631,22.7005,22.7184,86200.0
2010-06-10 14:00:00,25.39,25.4,25.3,25.31,66200.0,22.7005,22.7094,22.62,22.629,66200.0
2010-06-10 14:10:00,25.32,25.39,25.3,25.38,58800.0,22.6379,22.7005,22.62,22.6916,58800.0
2010-06-10 14:20:00,25.39,25.45,25.39,25.43,58000.0,22.7005,22.7541,22.7005,22.7363,58000.0
2010-06-10 14:30:00,25.43,25.52,25.43,25.5,73600.0,22.7363,22.8167,22.7363,22.7988,73600.0
2010-06-10 14:40:00,25.5,25.6,25.49,25.57,119400.0,22.7988,22.8883,22.7899,22.8614,119400.0
2010-06-10 14:50:00,25.57,25.57,25.51,25.53,107200.0,22.8614,22.8614,22.8078,22.8257,107200.0
2010-06-10 15:00:00,25.53,25.58,25.49,25.55,152000.0,22.8257,22.8704,22.7899,22.8435,152000.0
2010-06-10 15:10:00,25.55,25.65,25.54,25.64,289800.0,22.8435,22.933,22.8346,22.924,289800.0
2010-06-10 15:20:00,25.64,25.68,25.61,25.62,221000.0,22.924,22.9598,22.8972,22.9061,221000.0
2010-06-10 15:30:00,25.62,25.67,25.62,25.63,468400.0,22.9061,22.9508,22.9061,22.9151,468400.0
2010-06-10 15:40:00,25.63,25.69,25.63,25.68,279600.0,22.9151,22.9687,22.9151,22.9598,279600.0
2010-06-10 15:50:00,25.68,25.75,25.66,25.72,850000.0,22.9598,23.0224,22.9419,22.9955,850000.0
2010-06-11 09:30:00,25.34,25.58,25.29,25.54,150200.0,22.6558,22.8704,22.6111,22.8346,150200.0
2010-06-11 09:40:00,25.55,25.61,25.43,25.45,88400.0,22.8435,22.8972,22.7363,22.7541,88400.0
2010-06-11 09:50:00,25.45,25.73,25.45,25.73,69000.0,22.7541,23.0045,22.7541,23.0045,69000.0
2010-06-11 10:00:00,25.71,25.81,25.63,25.79,128800.0,22.9866,23.076,22.9151,23.0581,128800.0
2010-06-11 10:10:00,25.79,25.86,25.79,25.85,54600.0,23.0581,23.1207,23.0581,23.1118,54600.0
2010-06-11 10:20:00,25.85,25.91,25.79,25.82,67200.0,23.1118,23.1654,23.0581,23.0849,67200.0
2010-06-11 10:30:00,25.82,25.86,25.76,25.78,51800.0,23.0849,23.1207,23.0313,23.0492,51800.0
2010-06-11 10:40:00,25.79,25.81,25.75,25.77,54200.0,23.0581,23.076,23.0224,23.0402,54200.0
2010-06-11 10:50:00,25.78,25.78,25.65,25.7,44200.0,23.0492,23.0492,22.933,22.9777,44200.0
2010-06-11 11:00:00,25.7,25.7,25.58,25.61,65800.0,22.9777,22.9777,22.8704,22.8972,65800.0
2010-06-11 11:10:00,25.61,25.61,25.5,25.56,64000.0,22.8972,22.8972,22.7988,22.8525,64000.0
2010-06-11 11:20:00,25.55,25.63,25.53,25.6,49200.0,22.8435,22.9151,22.8257,22.8883,49200.0
2010-06-11 11:30:00,25.6,25.71,25.6,25.68,34600.0,22.8883,22.9866,22.8883,22.9598,34600.0
2010-06-11 11:40:00,25.68,25.7,25.62,25.7,32200.0,22.9598,22.9777,22.9061,22.9777,32200.0
2010-06-11 11:50:00,25.7,25.75,25.7,25.74,48600.0,22.9777,23.0224,22.9777,23.0134,48600.0
2010-06-11 12:00:00,25.74,25.75,25.68,25.75,39800.0,23.0134,23.0224,22.9598,23.0224,39800.0
2010-06-11 12:10:00,25.75,25.77,25.72,25.74,34800.0,23.0224,23.0402,22.9955,23.0134,34800.0
2010-06-11 12:20:00,25.73,25.74,25.64,25.68,41400.0,23.0045,23.0134,22.924,22.9598,41400.0
2010-06-11 12:30:00,25.68,25.71,25.63,25.68,23400.0,22.9598,22.9866,22.9151,22.9598,23400.0
2010-06-11 12:40:00,25.69,25.75,25.67,25.73,37400.0,22.9687,23.0224,22.9508,23.0045,37400.0
2010-06-11 12:50:00,25.73,25.74,25.68,25.72,28000.0,23.0045,23.0134,22.9598,22.9955,28000.0
2010-06-11 13:00:00,25.72,25.82,25.72,25.79,61600.0,22.9955,23.0849,22.9955,23.0581,61600.0
2010-06-11 13:10:00,25.79,25.84,25.79,25.8,38000.0,23.0581,23.1028,23.0581,23.0671,38000.0
2010-06-11 13:20:00,25.79,25.79,25.74,25.75,37000.0,23.0581,23.0581,23.0134,23.0224,37000.0
2010-06-11 13:30:00,25.75,25.77,25.73,25.75,92200.0,23.0224,23.0402,23.0045,23.0224,92200.0
2010-06-11 13:40:00,25.76,25.76,25.64,25.65,63200.0,23.0313,23.0313,22.924,22.933,63200.0
2010-06-11 13:50:00,25.65,25.68,25.61,25.66,42200.0,22.933,22.9598,22.8972,22.9419,42200.0
2010-06-11 14:00:00,25.65,25.71,25.63,25.71,73200.0,22.933,22.9866,22.9151,22.9866,73200.0
2010-06-11 14:10:00,25.71,25.71,25.59,25.6,61400.0,22.9866,22.9866,22.8793,22.8883,61400.0
2010-06-11 14:20:00,25.59,25.61,25.57,25.61,63200.0,22.8793,22.8972,22.8614,22.8972,63200.0
2010-06-11 14:30:00,25.61,25.65,25.6,25.63,48200.0,22.8972,22.933,22.8883,22.9151,48200.0
2010-06-11 14:40:00,25.63,25.75,25.63,25.72,55600.0,22.9151,23.0224,22.9151,22.9955,55600.0
2010-06-11 14:50:00,25.73,25.75,25.68,25.71,40600.0,23.0045,23.0224,22.9598,22.9866,40600.0
2010-06-11 15:00:00,25.71,25.77,25.71,25.72,75200.0,22.9866,23.0402,22.9866,22.9955,75200.0
2010-06-11 15:10:00,25.72,25.75,25.68,25.73,84000.0,22.9955,23.0224,22.9598,23.0045,84000.0
2010-06-11 15:20:00,25.73,25.81,25.7,25.77,93400.0,23.0045,23.076,22.9777,23.0402,93400.0
2010-06-11 15:30:00,25.77,25.85,25.75,25.84,150400.0,23.0402,23.1118,23.0224,23.1028,150400.0
2010-06-11 15:40:00,25.85,25.94,25.85,25.93,240000.0,23.1118,23.1922,23.1118,23.1833,240000.0
2010-06-11 15:50:00,25.93,25.93,25.86,25.9,276800.0,23.1833,23.1833,23.1207,23.1565,276800.0
2010-06-14 09:30:00,26.08,26.25,26.04,26.18,287200.0,23.3174,23.4694,23.2816,23.4068,287200.0
2010-06-14 09:40:00,26.17,26.25,26.11,26.25,178800.0,23.3979,23.4694,23.3442,23.4694,178800.0
2010-06-14 09:50:00,26.25,26.25,26.1,26.11,190200.0,23.4694,23.4694,23.3353,23.3442,190200.0
2010-06-14 10:00:00,26.11,26.18,26.06,26.15,201800.0,23.3442,23.4068,23.2995,23.38,201800.0
2010-06-14 10:10:00,26.15,26.23,26.13,26.21,113000.0,23.38,23.4515,23.3621,23.4336,113000.0
2010-06-14 10:20:00,26.21,26.25,26.18,26.24,118600.0,23.4336,23.4694,23.4068,23.4605,118600.0
2010-06-14 10:30:00,26.24,26.25,26.18,26.22,93800.0,23.4605,23.4694,23.4068,23.4426,93800.0
2010-06-14 10:40:00,26.22,26.27,26.21,26.25,108200.0,23.4426,23.4873,23.4336,23.4694,108200.0
2010-06-14 10:50:00,26.25,26.39,26.24,26.35,161800.0,23.4694,23.5946,23.4605,23.5588,161800.0
2010-06-14 11:00:00,26.35,26.44,26.32,26.44,109600.0,23.5588,23.6393,23.532,23.6393,109600.0
2010-06-14 11:10:00,26.45,26.45,26.38,26.43,60800.0,23.6482,23.6482,23.5856,23.6303,60800.0
2010-06-14 11:20:00,26.43,26.5,26.43,26.47,219600.0,23.6303,23.6929,23.6303,23.6661,219600.0
2010-06-14 11:30:00,26.47,26.49,26.46,26.48,143000.0,23.6661,23.684,23.6572,23.675,143000.0
2010-06-14 11:40:00,26.48,26.55,26.47,26.52,295600.0,23.675,23.7376,23.6661,23.7108,295600.0
2010-06-14 11:50:00,26.52,26.57,26.52,26.55,152600.0,23.7108,23.7555,23.7108,23.7376,152600.0
2010-06-14 12:00:00,26.54,26.63,26.53,26.6,258200.0,23.7287,23.8091,23.7197,23.7823,258200.0
2010-06-14 12:10:00,26.61,26.69,26.6,26.64,220000.0,23.7913,23.8628,23.7823,23.8181,220000.0
2010-06-14 12:20:00,26.64,26.68,26.64,26.68,47600.0,23.8181,23.8538,23.8181,23.8538,47600.0
2010-06-14 12:30:00,26.68,26.7,26.64,26.64,49000.0,23.8538,23.8717,23.8181,23.8181,49000.0
2010-06-14 12:40:00,26.63,26.67,26.61,26.63,81400.0,23.8091,23.8449,23.7913,23.8091,81400.0
2010-06-14 12:50:00,26.64,26.64,26.52,26.52,84200.0,23.8181,23.8181,23.7108,23.7108,84200.0
2010-06-14 13:00:00,26.52,26.59,26.52,26.55,124800.0,23.7108,23.7734,23.7108,23.7376,124800.0
2010-06-14 13:10:00,26.55,26.59,26.48,26.48,138000.0,23.7376,23.7734,23.675,23.675,138000.0
2010-06-14 13:20:00,26.48,26.5,26.43,26.43,92000.0,23.675,23.6929,23.6303,23.6303,92000.0
2010-06-14 13:30:00,26.43,26.5,26.43,26.5,86600.0,23.6303,23.6929,23.6303,23.6929,86600.0
2010-06-14 13:40:00,26.49,26.5,26.39,26.39,59600.0,23.684,23.6929,23.5946,23.5946,59600.0
2010-06-14 13:50:00,26.4,26.41,26.27,26.27,129200.0,23.6035,23.6125,23.4873,23.4873,129200.0
2010-06-14 14:00:00,26.27,26.31,26.22,26.25,126800.0,23.4873,23.523,23.4426,23.4694,126800.0
2010-06-14 14:10:00,26.25,26.27,26.17,26.21,110600.0,23.4694,23.4873,23.3979,23.4336,110600.0
2010-06-14 14:20:00,26.21,26.22,26.14,26.2,121400.0,23.4336,23.4426,23.3711,23.4247,121400.0
2010-06-14 14:30:00,26.19,26.2,26.09,26.13,141000.0,23.4158,23.4247,23.3263,23.3621,141000.0
2010-06-14 14:40:00,26.11,26.24,26.1,26.22,165600.0,23.3442,23.4605,23.3353,23.4426,165600.0
2010-06-14 14:50:00,26.22,26.25,26.21,26.23,81800.0,23.4426,23.4694,23.4336,23.4515,81800.0
2010-06-14 15:00:00,26.24,26.25,26.18,26.25,128800.0,23.4605,23.4694,23.4068,23.4694,128800.0
2010-06-14 15:10:00,26.25,26.29,26.21,26.25,69400.0,23.4694,23.5052,23.4336,23.4694,69400.0
2010-06-14 15:20:00,26.25,26.25,26.15,26.19,122400.0,23.4694,23.4694,23.38,23.4158,122400.0
2010-06-14 15:30:00,26.18,26.22,26.07,26.1,203200.0,23.4068,23.4426,23.3085,23.3353,203200.0
2010-06-14 15:40:00,26.1,26.18,26.08,26.15,302400.0,23.3353,23.4068,23.3174,23.38,302400.0
2010-06-14 15:50:00,26.15,26.15,26.04,26.08,493000.0,23.38,23.38,23.2816,23.3174,493000.0
2010-06-15 09:30:00,26.1,26.37,26.09,26.29,256000.0,23.3353,23.5767,23.3263,23.5052,256000.0
2010-06-15 09:40:00,26.29,26.41,26.29,26.38,123200.0,23.5052,23.6125,23.5052,23.5856,123200.0
2010-06-15 09:50:00,26.37,26.5,26.37,26.43,118400.0,23.5767,23.6929,23.5767,23.6303,118400.0
2010-06-15 10:00:00,26.43,26.48,26.34,26.36,102200.0,23.6303,23.675,23.5499,23.5677,102200.0
2010-06-15 10:10:00,26.37,26.38,26.25,26.29,156600.0,23.5767,23.5856,23.4694,23.5052,156600.0
2010-06-15 10:20:00,26.29,26.35,26.25,26.27,153800.0,23.5052,23.5588,23.4694,23.4873,153800.0
2010-06-15 10:30:00,26.28,26.29,26.23,26.24,147400.0,23.4962,23.5052,23.4515,23.4605,147400.0
2010-06-15 10:40:00,26.25,26.29,26.2,26.28,127600.0,23.4694,23.5052,23.4247,23.4962,127600.0
2010-06-15 10:50:00,26.28,26.4,26.28,26.39,162000.0,23.4962,23.6035,23.4962,23.5946,162000.0
2010-06-15 11:00:00,26.39,26.4,26.37,26.4,81800.0,23.5946,23.6035,23.5767,23.6035,81800.0
2010-06-15 11:10:00,26.4,26.46,26.4,26.43,76800.0,23.6035,23.6572,23.6035,23.6303,76800.0
2010-06-15 11:20:00,26.43,26.48,26.41,26.42,105600.0,23.6303,23.675,23.6125,23.6214,105600.0
2010-06-15 11:30:00,26.42,26.45,26.4,26.41,105400.0,23.6214,23.6482,23.6035,23.6125,105400.0
2010-06-15 11:40:00,26.41,26.45,26.4,26.41,67600.0,23.6125,23.6482,23.6035,23.6125,67600.0
2010-06-15 11:50:00,26.41,26.5,26.41,26.48,145000.0,23.6125,23.6929,23.6125,23.675,145000.0
2010-06-15 12:00:00,26.48,26.5,26.46,26.46,142400.0,23.675,23.6929,23.6572,23.6572,142400.0
2010-06-15 12:10:00,26.46,26.49,26.45,26.48,74800.0,23.6572,23.684,23.6482,23.675,74800.0
2010-06-15 12:20:00,26.48,26.5,26.48,26.5,69600.0,23.675,23.6929,23.675,23.6929,69600.0
2010-06-15 12:30:00,26.5,26.5,26.47,26.47,66800.0,23.6929,23.6929,23.6661,23.6661,66800.0
2010-06-15 12:40:00,26.47,26.54,26.46,26.52,155200.0,23.6661,23.7287,23.6572,23.7108,155200.0
2010-06-15 12:50:00,26.52,26.54,26.49,26.54,95600.0,23.7108,23.7287,23.684,23.7287,95600.0
2010-06-15 13:00:00,26.54,26.54,26.48,26.51,149000.0,23.7287,23.7287,23.675,23.7019,149000.0
2010-06-15 13:10:00,26.51,26.59,26.5,26.58,191200.0,23.7019,23.7734,23.6929,23.7644,191200.0
2010-06-15 13:20:00,26.58,26.6,26.55,26.57,120400.0,23.7644,23.7823,23.7376,23.7555,120400.0
2010-06-15 13:30:00,26.58,26.61,26.55,26.6,72000.0,23.7644,23.7913,23.7376,23.7823,72000.0
2010-06-15 13:40:00,26.6,26.6,26.55,26.6,98800.0,23.7823,23.7823,23.7376,23.7823,98800.0
2010-06-15 13:50:00,26.6,26.63,26.58,26.62,62600.0,23.7823,23.8091,23.7644,23.8002,62600.0
2010-06-15 14:00:00,26.62,26.65,26.61,26.65,101200.0,23.8002,23.827,23.7913,23.827,101200.0
2010-06-15 14:10:00,26.65,26.7,26.64,26.68,112000.0,23.827,23.8717,23.8181,23.8538,112000.0
2010-06-15 14:20:00,26.68,26.7,26.66,26.69,183400.0,23.8538,23.8717,23.836,23.8628,183400.0
2010-06-15 14:30:00,26.7,26.73,26.67,26.68,160200.0,23.8717,23.8986,23.8449,23.8538,160200.0
2010-06-15 14:40:00,26.7,26.71,26.66,26.7,98800.0,23.8717,23.8807,23.836,23.8717,98800.0
2010-06-15 14:50:00,26.71,26.73,26.7,26.72,154400.0,23.8807,23.8986,23.8717,23.8896,154400.0
2010-06-15 15:00:00,26.72,26.75,26.71,26.75,389800.0,23.8896,23.9164,23.8807,23.9164,389800.0
2010-06-15 15:10:00,26.75,26.78,26.73,26.77,128400.0,23.9164,23.9433,23.8986,23.9343,128400.0
2010-06-15 15:20:00,26.76,26.8,26.76,26.8,129000.0,23.9254,23.9611,23.9254,23.9611,129000.0
2010-06-15 15:30:00,26.79,26.86,26.77,26.86,286400.0,23.9522,24.0148,23.9343,24.0148,286400.0
2010-06-15 15:40:00,26.86,26.87,26.83,26.86,446800.0,24.0148,24.0237,23.988,24.0148,446800.0
2010-06-15 15:50:00,26.87,26.92,26.86,26.86,948200.0,24.0237,24.0684,24.0148,24.0148,948200.0
2010-06-16 09:30:00,26.68,26.84,26.58,26.81,314400.0,23.8538,23.9969,23.7644,23.9701,314400.0
2010-06-16 09:40:00,26.81,26.89,26.75,26.88,309200.0,23.9701,24.0416,23.9164,24.0327,309200.0
2010-06-16 09:50:00,26.87,26.89,26.75,26.89,374400.0,24.0237,24.0416,23.9164,24.0416,374400.0
2010-06-16 10:00:00,26.9,26.93,26.84,26.84,235600.0,24.0505,24.0774,23.9969,23.9969,235600.0
2010-06-16 10:10:00,26.84,26.88,26.78,26.86,155800.0,23.9969,24.0327,23.9433,24.0148,155800.0
2010-06-16 10:20:00,26.86,26.86,26.73,26.74,224000.0,24.0148,24.0148,23.8986,23.9075,224000.0
2010-06-16 10:30:00,26.74,26.75,26.64,26.64,158000.0,23.9075,23.9164,23.8181,23.8181,158000.0
2010-06-16 10:40:00,26.63,26.7,26.63,26.66,110200.0,23.8091,23.8717,23.8091,23.836,110200.0
2010-06-16 10:50:00,26.66,26.73,26.65,26.68,189800.0,23.836,23.8986,23.827,23.8538,189800.0
2010-06-16 11:00:00,26.68,26.83,26.67,26.79,87600.0,23.8538,23.988,23.8449,23.9522,87600.0
2010-06-16 11:10:00,26.8,26.88,26.8,26.86,57200.0,23.9611,24.0327,23.9611,24.0148,57200.0
2010-06-16 11:20:00,26.86,26.95,26.85,26.93,166000.0,24.0148,24.0952,24.0058,24.0774,166000.0
2010-06-16 11:30:00,26.93,26.99,26.9,26.97,59200.0,24.0774,24.131,24.0505,24.1131,59200.0
2010-06-16 11:40:00,26.97,26.99,26.91,26.93,66800.0,24.1131,24.131,24.0595,24.0774,66800.0
2010-06-16 11:50:00,26.93,26.97,26.91,26.93,88600.0,24.0774,24.1131,24.0595,24.0774,88600.0
2010-06-16 12:00:00,26.93,27.0,26.93,26.97,195600.0,24.0774,24.14,24.0774,24.1131,195600.0
2010-06-16 12:10:00,26.97,26.99,26.93,26.99,77200.0,24.1131,24.131,24.0774,24.131,77200.0
2010-06-16 12:20:00,26.99,27.0,26.93,26.93,46800.0,24.131,24.14,24.0774,24.0774,46800.0
2010-06-16 12:30:00,26.93,26.96,26.89,26.89,125800.0,24.0774,24.1042,24.0416,24.0416,125800.0
2010-06-16 12:40:00,26.89,26.89,26.83,26.84,132800.0,24.0416,24.0416,23.988,23.9969,132800.0
2010-06-16 12:50:00,26.84,26.85,26.8,26.84,62600.0,23.9969,24.0058,23.9611,23.9969,62600.0
2010-06-16 13:00:00,26.84,26.91,26.83,26.9,129000.0,23.9969,24.0595,23.988,24.0505,129000.0
2010-06-16 13:10:00,26.9,26.96,26.89,26.91,141200.0,24.0505,24.1042,24.0416,24.0595,141200.0
2010-06-16 13:20:00,26.91,26.99,26.91,26.96,50600.0,24.0595,24.131,24.0595,24.1042,50600.0
2010-06-16 13:30:00,26.96,26.99,26.91,26.99,41600.0,24.1042,24.131,24.0595,24.131,41600.0
2010-06-16 13:40:00,26.98,27.05,26.96,27.03,433800.0,24.1221,24.1847,24.1042,24.1668,433800.0
2010-06-16 13:50:00,27.03,27.09,27.03,27.07,89200.0,24.1668,24.2204,24.1668,24.2025,89200.0
2010-06-16 14:00:00,27.08,27.1,27.01,27.04,248000.0,24.2115,24.2294,24.1489,24.1757,248000.0
2010-06-16 14:10:00,27.02,27.04,27.0,27.03,43200.0,24.1578,24.1757,24.14,24.1668,43200.0
2010-06-16 14:20:00,27.02,27.05,26.98,27.02,110400.0,24.1578,24.1847,24.1221,24.1578,110400.0
2010-06-16 14:30:00,27.02,27.08,27.02,27.04,98800.0,24.1578,24.2115,24.1578,24.1757,98800.0
2010-06-16 14:40:00,27.03,27.08,27.0,27.08,88800.0,24.1668,24.2115,24.14,24.2115,88800.0
2010-06-16 14:50:00,27.09,27.09,27.04,27.09,132800.0,24.2204,24.2204,24.1757,24.2204,132800.0
2010-06-16 15:00:00,27.08,27.09,27.0,27.02,185200.0,24.2115,24.2204,24.14,24.1578,185200.0
2010-06-16 15:10:00,27.02,27.05,26.94,26.94,225400.0,24.1578,24.1847,24.0863,24.0863,225400.0
2010-06-16 15:20:00,26.94,26.95,26.86,26.88,242000.0,24.0863,24.0952,24.0148,24.0327,242000.0
2010-06-16 15:30:00,26.87,26.91,26.84,26.9,254200.0,24.0237,24.0595,23.9969,24.0505,254200.0
2010-06-16 15:40:00,26.9,27.0,26.9,26.98,319400.0,24.0505,24.14,24.0505,24.1221,319400.0
2010-06-16 15:50:00,26.98,27.01,26.94,27.0,470400.0,24.1221,24.1489,24.0863,24.14,470400.0
2010-06-17 09:30:00,27.13,27.13,26.97,27.1,258200.0,24.2562,24.2562,24.1131,24.2294,258200.0
2010-06-17 09:40:00,27.09,27.09,26.92,26.97,195600.0,24.2204,24.2204,24.0684,24.1131,195600.0
2010-06-17 09:50:00,26.97,27.13,26.95,27.11,109200.0,24.1131,24.2562,24.0952,24.2383,109200.0
2010-06-17 10:00:00,27.09,27.09,26.88,26.91,328800.0,24.2204,24.2204,24.0327,24.0595,328800.0
2010-06-17 10:10:00,26.91,26.95,26.72,26.77,188600.0,24.0595,24.0952,23.8896,23.9343,188600.0
2010-06-17 10:20:00,26.75,26.82,26.64,26.72,127600.0,23.9164,23.979,23.8181,23.8896,127600.0
2010-06-17 10:30:00,26.72,26.75,26.64,26.72,96600.0,23.8896,23.9164,23.8181,23.8896,96600.0
2010-06-17 10:40:00,26.72,26.75,26.68,26.75,103600.0,23.8896,23.9164,23.8538,23.9164,103600.0
2010-06-17 10:50:00,26.75,26.8,26.74,26.75,81200.0,23.9164,23.9611,23.9075,23.9164,81200.0
2010-06-17 11:00:00,26.75,26.86,26.69,26.86,204200.0,23.9164,24.0148,23.8628,24.0148,204200.0
2010-06-17 11:10:00,26.87,26.95,26.85,26.91,194800.0,24.0237,24.0952,24.0058,24.0595,194800.0
2010-06-17 11:20:00,26.91,27.0,26.9,26.9,116200.0,24.0595,24.14,24.0505,24.0505,116200.0
2010-06-17 11:30:00,26.9,26.99,26.9,26.99,32200.0,24.0505,24.131,24.0505,24.131,32200.0
2010-06-17 11:40:00,26.99,27.07,26.98,27.06,148200.0,24.131,24.2025,24.1221,24.1936,148200.0
2010-06-17 11:50:00,27.06,27.07,27.04,27.05,47400.0,24.1936,24.2025,24.1757,24.1847,47400.0
2010-06-17 12:00:00,27.05,27.06,26.99,27.02,36800.0,24.1847,24.1936,24.131,24.1578,36800.0
2010-06-17 12:10:00,27.02,27.04,27.0,27.0,42800.0,24.1578,24.1757,24.14,24.14,42800.0
2010-06-17 12:20:00,27.0,27.0,26.91,26.91,119200.0,24.14,24.14,24.0595,24.0595,119200.0
2010-06-17 12:30:00,26.91,26.91,26.84,26.86,112400.0,24.0595,24.0595,23.9969,24.0148,112400.0
2010-06-17 12:40:00,26.86,26.86,26.77,26.83,132600.0,24.0148,24.0148,23.9343,23.988,132600.0
2010-06-17 12:50:00,26.83,26.88,26.83,26.85,43200.0,23.988,24.0327,23.988,24.0058,43200.0
2010-06-17 13:00:00,26.84,26.84,26.8,26.82,48600.0,23.9969,23.9969,23.9611,23.979,48600.0
2010-06-17 13:10:00,26.83,26.87,26.8,26.85,82600.0,23.988,24.0237,23.9611,24.0058,82600.0
2010-06-17 13:20:00,26.85,26.88,26.82,26.85,49600.0,24.0058,24.0327,23.979,24.0058,49600.0
2010-06-17 13:30:00,26.85,26.85,26.8,26.83,90400.0,24.0058,24.0058,23.9611,23.988,90400.0
2010-06-17 13:40:00,26.83,26.87,26.82,26.85,69000.0,23.988,24.0237,23.979,24.0058,69000.0
2010-06-17 13:50:00,26.85,26.9,26.81,26.9,96000.0,24.0058,24.0505,23.9701,24.0505,96000.0
2010-06-17 14:00:00,26.9,26.92,26.85,26.86,151800.0,24.0505,24.0684,24.0058,24.0148,151800.0
2010-06-17 14:10:00,26.86,26.89,26.84,26.88,97000.0,24.0148,24.0416,23.9969,24.0327,97000.0
2010-06-17 14:20:00,26.88,26.91,26.84,26.84,143000.0,24.0327,24.0595,23.9969,23.9969,143000.0
2010-06-17 14:30:00,26.84,26.86,26.82,26.83,97200.0,23.9969,24.0148,23.979,23.988,97200.0
2010-06-17 14:40:00,26.83,26.83,26.72,26.77,91000.0,23.988,23.988,23.8896,23.9343,91000.0
2010-06-17 14:50:00,26.76,26.77,26.69,26.72,219600.0,23.9254,23.9343,23.8628,23.8896,219600.0
2010-06-17 15:00:00,26.72,26.72,26.61,26.71,234400.0,23.8896,23.8896,23.7913,23.8807,234400.0
2010-06-17 15:10:00,26.7,26.74,26.63,26.66,217600.0,23.8717,23.9075,23.8091,23.836,217600.0
2010-06-17 15:20:00,26.67,26.69,26.61,26.64,137800.0,23.8449,23.8628,23.7913,23.8181,137800.0
2010-06-17 15:30:00,26.64,26.75,26.64,26.75,196200.0,23.8181,23.9164,23.8181,23.9164,196200.0
2010-06-17 15:40:00,26.74,26.83,26.73,26.83,227200.0,23.9075,23.988,23.8986,23.988,227200.0
2010-06-17 15:50:00,26.83,26.89,26.82,26.84,606800.0,23.988,24.0416,23.979,23.9969,606800.0
2010-06-18 09:30:00,26.84,27.1,26.72,27.06,1595200.0,23.9969,24.2294,23.8896,24.1936,1595200.0
2010-06-18 09:40:00,27.06,27.08,26.88,26.91,223400.0,24.1936,24.2115,24.0327,24.0595,223400.0
2010-06-18 09:50:00,26.91,26.91,26.84,26.85,117800.0,24.0595,24.0595,23.9969,24.0058,117800.0
2010-06-18 10:00:00,26.86,26.97,26.86,26.97,95800.0,24.0148,24.1131,24.0148,24.1131,95800.0
2010-06-18 10:10:00,26.97,27.1,26.97,27.08,167600.0,24.1131,24.2294,24.1131,24.2115,167600.0
2010-06-18 10:20:00,27.09,27.17,27.06,27.13,130000.0,24.2204,24.2919,24.1936,24.2562,130000.0
2010-06-18 10:30:00,27.12,27.23,27.12,27.21,183400.0,24.2472,24.3456,24.2472,24.3277,183400.0
2010-06-18 10:40:00,27.21,27.28,27.2,27.22,157200.0,24.3277,24.3903,24.3188,24.3366,157200.0
2010-06-18 10:50:00,27.22,27.27,27.21,27.22,131800.0,24.3366,24.3814,24.3277,24.3366,131800.0
2010-06-18 11:00:00,27.23,27.25,27.19,27.21,92600.0,24.3456,24.3635,24.3098,24.3277,92600.0
2010-06-18 11:10:00,27.2,27.22,27.11,27.14,77800.0,24.3188,24.3366,24.2383,24.2651,77800.0
2010-06-18 11:20:00,27.15,27.15,27.08,27.11,58600.0,24.2741,24.2741,24.2115,24.2383,58600.0
2010-06-18 11:30:00,27.09,27.09,26.98,27.01,120200.0,24.2204,24.2204,24.1221,24.1489,120200.0
2010-06-18 11:40:00,27.01,27.01,26.91,26.93,145200.0,24.1489,24.1489,24.0595,24.0774,145200.0
2010-06-18 11:50:00,26.93,26.95,26.91,26.93,199600.0,24.0774,24.0952,24.0595,24.0774,199600.0
2010-06-18 12:00:00,26.93,26.96,26.88,26.9,148200.0,24.0774,24.1042,24.0327,24.0505,148200.0
2010-06-18 12:10:00,26.9,26.91,26.89,26.9,48800.0,24.0505,24.0595,24.0416,24.0505,48800.0
2010-06-18 12:20:00,26.9,26.9,26.78,26.79,198400.0,24.0505,24.0505,23.9433,23.9522,198400.0
2010-06-18 12:30:00,26.8,26.81,26.73,26.74,175800.0,23.9611,23.9701,23.8986,23.9075,175800.0
2010-06-18 12:40:00,26.74,26.81,26.72,26.8,80400.0,23.9075,23.9701,23.8896,23.9611,80400.0
2010-06-18 12:50:00,26.81,26.84,26.75,26.78,95000.0,23.9701,23.9969,23.9164,23.9433,95000.0
2010-06-18 13:00:00,26.78,26.81,26.76,26.77,160600.0,23.9433,23.9701,23.9254,23.9343,160600.0
2010-06-18 13:10:00,26.77,26.81,26.77,26.79,57000.0,23.9343,23.9701,23.9343,23.9522,57000.0
2010-06-18 13:20:00,26.8,26.85,26.8,26.82,126200.0,23.9611,24.0058,23.9611,23.979,126200.0
2010-06-18 13:30:00,26.82,26.84,26.81,26.84,96400.0,23.979,23.9969,23.9701,23.9969,96400.0
2010-06-18 13:40:00,26.84,26.86,26.76,26.77,81400.0,23.9969,24.0148,23.9254,23.9343,81400.0
2010-06-18 13:50:00,26.78,26.8,26.74,26.76,97000.0,23.9433,23.9611,23.9075,23.9254,97000.0
2010-06-18 14:00:00,26.75,26.77,26.73,26.74,113400.0,23.9164,23.9343,23.8986,23.9075,113400.0
2010-06-18 14:10:00,26.75,26.78,26.73,26.75,216600.0,23.9164,23.9433,23.8986,23.9164,216600.0
2010-06-18 14:20:00,26.75,26.75,26.73,26.75,98800.0,23.9164,23.9164,23.8986,23.9164,98800.0
2010-06-18 14:30:00,26.75,26.76,26.71,26.75,138200.0,23.9164,23.9254,23.8807,23.9164,138200.0
2010-06-18 14:40:00,26.75,26.79,26.74,26.78,73800.0,23.9164,23.9522,23.9075,23.9433,73800.0
2010-06-18 14:50:00,26.78,26.81,26.78,26.79,55800.0,23.9433,23.9701,23.9433,23.9522,55800.0
2010-06-18 15:00:00,26.78,26.78,26.68,26.68,133600.0,23.9433,23.9433,23.8538,23.8538,133600.0
2010-06-18 15:10:00,26.68,26.75,26.68,26.73,56800.0,23.8538,23.9164,23.8538,23.8986,56800.0
2010-06-18 15:20:00,26.73,26.78,26.72,26.76,72400.0,23.8986,23.9433,23.8896,23.9254,72400.0
2010-06-18 15:30:00,26.76,26.78,26.74,26.75,92000.0,23.9254,23.9433,23.9075,23.9164,92000.0
2010-06-18 15:40:00,26.75,26.78,26.74,26.75,171000.0,23.9164,23.9433,23.9075,23.9164,171000.0
2010-06-18 15:50:00,26.75,26.8,26.75,26.78,309000.0,23.9164,23.9611,23.9164,23.9433,309000.0
2010-06-21 09:30:00,27.18,27.29,27.16,27.25,211400.0,24.3009,24.3992,24.283,24.3635,211400.0
2010-06-21 09:40:00,27.25,27.27,27.17,27.25,254800.0,24.3635,24.3814,24.2919,24.3635,254800.0
2010-06-21 09:50:00,27.25,27.39,27.25,27.36,180200.0,24.3635,24.4886,24.3635,24.4618,180200.0
2010-06-21 10:00:00,27.36,27.41,27.27,27.3,95800.0,24.4618,24.5065,24.3814,24.4082,95800.0
2010-06-21 10:10:00,27.31,27.31,27.2,27.21,179800.0,24.4171,24.4171,24.3188,24.3277,179800.0
2010-06-21 10:20:00,27.21,27.25,27.16,27.18,167400.0,24.3277,24.3635,24.283,24.3009,167400.0
2010-06-21 10:30:00,27.18,27.23,27.13,27.22,118800.0,24.3009,24.3456,24.2562,24.3366,118800.0
2010-06-21 10:40:00,27.22,27.22,27.16,27.18,71200.0,24.3366,24.3366,24.283,24.3009,71200.0
2010-06-21 10:50:00,27.18,27.18,27.11,27.17,168600.0,24.3009,24.3009,24.2383,24.2919,168600.0
2010-06-21 11:00:00,27.17,27.21,27.15,27.19,285000.0,24.2919,24.3277,24.2741,24.3098,285000.0
2010-06-21 11:10:00,27.18,27.18,27.14,27.14,101000.0,24.3009,24.3009,24.2651,24.2651,101000.0
2010-06-21 11:20:00,27.13,27.16,27.07,27.11,108600.0,24.2562,24.283,24.2025,24.2383,108600.0
2010-06-21 11:30:00,27.11,27.13,27.07,27.1,115800.0,24.2383,24.2562,24.2025,24.2294,115800.0
2010-06-21 11:40:00,27.1,27.12,27.03,27.03,122400.0,24.2294,24.2472,24.1668,24.1668,122400.0
2010-06-21 11:50:00,27.04,27.04,26.99,27.01,109000.0,24.1757,24.1757,24.131,24.1489,109000.0
2010-06-21 12:00:00,27.01,27.03,26.95,26.97,93400.0,24.1489,24.1668,24.0952,24.1131,93400.0
2010-06-21 12:10:00,26.96,27.02,26.93,27.0,59200.0,24.1042,24.1578,24.0774,24.14,59200.0
2010-06-21 12:20:00,27.0,27.0,26.91,26.92,73800.0,24.14,24.14,24.0595,24.0684,73800.0
2010-06-21 12:30:00,26.92,26.97,26.9,26.94,71600.0,24.0684,24.1131,24.0505,24.0863,71600.0
2010-06-21 12:40:00,26.94,26.99,26.91,26.98,94600.0,24.0863,24.131,24.0595,24.1221,94600.0
2010-06-21 12:50:00,26.99,27.0,26.95,27.0,81600.0,24.131,24.14,24.0952,24.14,81600.0
2010-06-21 13:00:00,26.99,27.0,26.97,26.99,67400.0,24.131,24.14,24.1131,24.131,67400.0
2010-06-21 13:10:00,26.98,27.03,26.97,26.97,41000.0,24.1221,24.1668,24.1131,24.1131,41000.0
2010-06-21 13:20:00,26.97,27.04,26.96,27.04,71000.0,24.1131,24.1757,24.1042,24.1757,71000.0
2010-06-21 13:30:00,27.04,27.06,26.92,26.93,83000.0,24.1757,24.1936,24.0684,24.0774,83000.0
2010-06-21 13:40:00,26.92,26.97,26.91,26.97,81200.0,24.0684,24.1131,24.0595,24.1131,81200.0
2010-06-21 13:50:00,26.97,27.04,26.97,26.99,82400.0,24.1131,24.1757,24.1131,24.131,82400.0
2010-06-21 14:00:00,26.99,27.03,26.95,27.03,74600.0,24.131,24.1668,24.0952,24.1668,74600.0
2010-06-21 14:10:00,27.03,27.09,27.01,27.05,93000.0,24.1668,24.2204,24.1489,24.1847,93000.0
2010-06-21 14:20:00,27.05,27.06,26.95,26.96,74800.0,24.1847,24.1936,24.0952,24.1042,74800.0
2010-06-21 14:30:00,26.96,26.99,26.95,26.95,90600.0,24.1042,24.131,24.0952,24.0952,90600.0
2010-06-21 14:40:00,26.95,26.97,26.86,26.88,222600.0,24.0952,24.1131,24.0148,24.0327,222600.0
2010-06-21 14:50:00,26.87,26.88,26.8,26.81,186200.0,24.0237,24.0327,23.9611,23.9701,186200.0
2010-06-21 15:00:00,26.81,26.84,26.7,26.73,193000.0,23.9701,23.9969,23.8717,23.8986,193000.0
2010-06-21 15:10:00,26.73,26.73,26.55,26.56,215000.0,23.8986,23.8986,23.7376,23.7466,215000.0
2010-06-21 15:20:00,26.55,26.66,26.55,26.61,147400.0,23.7376,23.836,23.7376,23.7913,147400.0
2010-06-21 15:30:00,26.61,26.66,26.58,26.64,178800.0,23.7913,23.836,23.7644,23.8181,178800.0
2010-06-21 15:40:00,26.63,26.65,26.5,26.53,683200.0,23.8091,23.827,23.6929,23.7197,683200.0
2010-06-21 15:50:00,26.53,26.67,26.53,26.67,636800.0,23.7197,23.8449,23.7197,23.8449,636800.0
2010-06-22 09:30:00,26.77,26.84,26.66,26.66,244000.0,23.9343,23.9969,23.836,23.836,244000.0
2010-06-22 09:40:00,26.66,26.71,26.59,26.68,415000.0,23.836,23.8807,23.7734,23.8538,415000.0
2010-06-22 09:50:00,26.68,26.77,26.68,26.7,131000.0,23.8538,23.9343,23.8538,23.8717,131000.0
2010-06-22 10:00:00,26.7,26.71,26.59,26.68,166800.0,23.8717,23.8807,23.7734,23.8538,166800.0
2010-06-22 10:10:00,26.68,26.74,26.63,26.66,225400.0,23.8538,23.9075,23.8091,23.836,225400.0
2010-06-22 10:20:00,26.67,26.81,26.61,26.78,201400.0,23.8449,23.9701,23.7913,23.9433,201400.0
2010-06-22 10:30:00,26.77,26.78,26.61,26.64,171600.0,23.9343,23.9433,23.7913,23.8181,171600.0
2010-06-22 10:40:00,26.64,26.71,26.63,26.67,110800.0,23.8181,23.8807,23.8091,23.8449,110800.0
2010-06-22 10:50:00,26.65,26.76,26.65,26.72,93200.0,23.827,23.9254,23.827,23.8896,93200.0
2010-06-22 11:00:00,26.72,26.73,26.63,26.69,91000.0,23.8896,23.8986,23.8091,23.8628,91000.0
2010-06-22 11:10:00,26.7,26.74,26.67,26.73,122400.0,23.8717,23.9075,23.8449,23.8986,122400.0
2010-06-22 11:20:00,26.72,26.74,26.68,26.73,121200.0,23.8896,23.9075,23.8538,23.8986,121200.0
2010-06-22 11:30:00,26.73,26.78,26.71,26.74,196000.0,23.8986,23.9433,23.8807,23.9075,196000.0
2010-06-22 11:40:00,26.74,26.79,26.72,26.77,79600.0,23.9075,23.9522,23.8896,23.9343,79600.0
2010-06-22 11:50:00,26.77,26.82,26.77,26.79,67800.0,23.9343,23.979,23.9343,23.9522,67800.0
2010-06-22 12:00:00,26.79,26.81,26.75,26.79,64600.0,23.9522,23.9701,23.9164,23.9522,64600.0
2010-06-22 12:10:00,26.79,26.82,26.75,26.81,51200.0,23.9522,23.979,23.9164,23.9701,51200.0
2010-06-22 12:20:00,26.81,26.86,26.78,26.78,63400.0,23.9701,24.0148,23.9433,23.9433,63400.0
2010-06-22 12:30:00,26.78,26.8,26.72,26.72,72400.0,23.9433,23.9611,23.8896,23.8896,72400.0
2010-06-22 12:40:00,26.72,26.75,26.66,26.68,116800.0,23.8896,23.9164,23.836,23.8538,116800.0
2010-06-22 12:50:00,26.67,26.68,26.64,26.66,75000.0,23.8449,23.8538,23.8181,23.836,75000.0
2010-06-22 13:00:00,26.66,26.68,26.64,26.66,121400.0,23.836,23.8538,23.8181,23.836,121400.0
2010-06-22 13:10:00,26.66,26.67,26.63,26.66,36600.0,23.836,23.8449,23.8091,23.836,36600.0
2010-06-22 13:20:00,26.66,26.67,26.55,26.58,127400.0,23.836,23.8449,23.7376,23.7644,127400.0
2010-06-22 13:30:00,26.58,26.61,26.54,26.6,72800.0,23.7644,23.7913,23.7287,23.7823,72800.0
2010-06-22 13:40:00,26.6,26.67,26.59,26.65,73400.0,23.7823,23.8449,23.7734,23.827,73400.0
2010-06-22 13:50:00,26.64,26.65,26.56,26.58,60200.0,23.8181,23.827,23.7466,23.7644,60200.0
2010-06-22 14:00:00,26.58,26.59,26.48,26.48,100200.0,23.7644,23.7734,23.675,23.675,100200.0
2010-06-22 14:10:00,26.48,26.58,26.46,26.53,78400.0,23.675,23.7644,23.6572,23.7197,78400.0
2010-06-22 14:20:00,26.52,26.54,26.42,26.45,71200.0,23.7108,23.7287,23.6214,23.6482,71200.0
2010-06-22 14:30:00,26.45,26.52,26.45,26.46,101400.0,23.6482,23.7108,23.6482,23.6572,101400.0
2010-06-22 14:40:00,26.46,26.46,26.31,26.31,224800.0,23.6572,23.6572,23.523,23.523,224800.0
2010-06-22 14:50:00,26.31,26.35,26.23,26.23,189600.0,23.523,23.5588,23.4515,23.4515,189600.0
2010-06-22 15:00:00,26.24,26.27,26.21,26.23,242800.0,23.4605,23.4873,23.4336,23.4515,242800.0
2010-06-22 15:10:00,26.23,26.31,26.21,26.29,199000.0,23.4515,23.523,23.4336,23.5052,199000.0
2010-06-22 15:20:00,26.3,26.3,26.17,26.18,218000.0,23.5141,23.5141,23.3979,23.4068,218000.0
2010-06-22 15:30:00,26.18,26.2,26.09,26.2,228000.0,23.4068,23.4247,23.3263,23.4247,228000.0
2010-06-22 15:40:00,26.2,26.21,26.15,26.19,343800.0,23.4247,23.4336,23.38,23.4158,343800.0
2010-06-22 15:50:00,26.19,26.24,26.16,26.19,908800.0,23.4158,23.4605,23.3889,23.4158,908800.0
2010-06-23 09:30:00,26.27,26.39,26.23,26.33,166800.0,23.4873,23.5946,23.4515,23.5409,166800.0
2010-06-23 09:40:00,26.31,26.35,26.16,26.17,123400.0,23.523,23.5588,23.3889,23.3979,123400.0
2010-06-23 09:50:00,26.16,26.27,26.14,26.24,134600.0,23.3889,23.4873,23.3711,23.4605,134600.0
2010-06-23 10:00:00,26.23,26.23,25.91,25.98,248400.0,23.4515,23.4515,23.1654,23.228,248400.0
2010-06-23 10:10:00,25.97,26.04,25.93,26.02,139000.0,23.2191,23.2816,23.1833,23.2638,139000.0
2010-06-23 10:20:00,26.0,26.02,25.89,25.91,74800.0,23.2459,23.2638,23.1475,23.1654,74800.0
2010-06-23 10:30:00,25.9,26.07,25.9,26.04,89600.0,23.1565,23.3085,23.1565,23.2816,89600.0
2010-06-23 10:40:00,26.04,26.16,26.0,26.15,120800.0,23.2816,23.3889,23.2459,23.38,120800.0
2010-06-23 10:50:00,26.15,26.2,26.13,26.13,67600.0,23.38,23.4247,23.3621,23.3621,67600.0
2010-06-23 11:00:00,26.13,26.14,26.09,26.12,64000.0,23.3621,23.3711,23.3263,23.3532,64000.0
2010-06-23 11:10:00,26.12,26.13,26.02,26.05,62600.0,23.3532,23.3621,23.2638,23.2906,62600.0
2010-06-23 11:20:00,26.05,26.09,26.04,26.06,48000.0,23.2906,23.3263,23.2816,23.2995,48000.0
2010-06-23 11:30:00,26.06,26.07,26.0,26.0,43400.0,23.2995,23.3085,23.2459,23.2459,43400.0
2010-06-23 11:40:00,26.0,26.06,26.0,26.03,43600.0,23.2459,23.2995,23.2459,23.2727,43600.0
2010-06-23 11:50:00,26.02,26.07,25.98,26.05,55200.0,23.2638,23.3085,23.228,23.2906,55200.0
2010-06-23 12:00:00,26.04,26.09,26.04,26.09,32400.0,23.2816,23.3263,23.2816,23.3263,32400.0
2010-06-23 12:10:00,26.09,26.11,26.04,26.11,39000.0,23.3263,23.3442,23.2816,23.3442,39000.0
2010-06-23 12:20:00,26.1,26.11,26.07,26.08,43200.0,23.3353,23.3442,23.3085,23.3174,43200.0
2010-06-23 12:30:00,26.09,26.11,26.05,26.09,55600.0,23.3263,23.3442,23.2906,23.3263,55600.0
2010-06-23 12:40:00,26.08,26.18,26.08,26.18,94400.0,23.3174,23.4068,23.3174,23.4068,94400.0
2010-06-23 12:50:00,26.18,26.21,26.16,26.17,45800.0,23.4068,23.4336,23.3889,23.3979,45800.0
2010-06-23 13:00:00,26.18,26.19,26.15,26.18,141000.0,23.4068,23.4158,23.38,23.4068,141000.0
2010-06-23 13:10:00,26.18,26.2,26.13,26.15,67000.0,23.4068,23.4247,23.3621,23.38,67000.0
2010-06-23 13:20:00,26.15,26.16,26.13,26.15,42600.0,23.38,23.3889,23.3621,23.38,42600.0
2010-06-23 13:30:00,26.14,26.2,26.13,26.2,63400.0,23.3711,23.4247,23.3621,23.4247,63400.0
2010-06-23 13:40:00,26.2,26.22,26.15,26.17,42800.0,23.4247,23.4426,23.38,23.3979,42800.0
2010-06-23 13:50:00,26.17,26.19,26.15,26.18,81200.0,23.3979,23.4158,23.38,23.4068,81200.0
2010-06-23 14:00:00,26.18,26.24,26.17,26.21,41200.0,23.4068,23.4605,23.3979,23.4336,41200.0
2010-06-23 14:10:00,26.22,26.23,26.12,26.2,164800.0,23.4426,23.4515,23.3532,23.4247,164800.0
2010-06-23 14:20:00,26.19,26.23,26.07,26.23,185400.0,23.4158,23.4515,23.3085,23.4515,185400.0
2010-06-23 14:30:00,26.24,26.37,26.24,26.28,461200.0,23.4605,23.5767,23.4605,23.4962,461200.0
2010-06-23 14:40:00,26.29,26.31,26.13,26.13,243600.0,23.5052,23.523,23.3621,23.3621,243600.0
2010-06-23 14:50:00,26.14,26.17,26.08,26.11,230000.0,23.3711,23.3979,23.3174,23.3442,230000.0
2010-06-23 15:00:00,26.12,26.19,26.01,26.04,165400.0,23.3532,23.4158,23.2548,23.2816,165400.0
2010-06-23 15:10:00,26.04,26.14,26.03,26.07,159400.0,23.2816,23.3711,23.2727,23.3085,159400.0
2010-06-23 15:20:00,26.07,26.18,26.06,26.17,164600.0,23.3085,23.4068,23.2995,23.3979,164600.0
2010-06-23 15:30:00,26.18,26.18,26.07,26.16,151000.0,23.4068,23.4068,23.3085,23.3889,151000.0
2010-06-23 15:40:00,26.15,26.21,26.11,26.16,550600.0,23.38,23.4336,23.3442,23.3889,550600.0
2010-06-23 15:50:00,26.16,26.19,26.08,26.1,566800.0,23.3889,23.4158,23.3174,23.3353,566800.0
2010-06-24 09:30:00,25.94,26.15,25.92,26.08,156600.0,23.1922,23.38,23.1744,23.3174,156600.0
2010-06-24 09:40:00,26.09,26.13,26.01,26.06,155200.0,23.3263,23.3621,23.2548,23.2995,155200.0
2010-06-24 09:50:00,26.06,26.06,25.78,25.84,177400.0,23.2995,23.2995,23.0492,23.1028,177400.0
2010-06-24 10:00:00,25.84,26.08,25.84,26.03,212600.0,23.1028,23.3174,23.1028,23.2727,212600.0
2010-06-24 10:10:00,26.03,26.05,25.9,26.0,143200.0,23.2727,23.2906,23.1565,23.2459,143200.0
2010-06-24 10:20:00,26.0,26.05,25.97,26.0,149200.0,23.2459,23.2906,23.2191,23.2459,149200.0
2010-06-24 10:30:00,26.0,26.0,25.88,25.99,88600.0,23.2459,23.2459,23.1386,23.2369,88600.0
2010-06-24 10:40:00,25.99,25.99,25.85,25.98,110200.0,23.2369,23.2369,23.1118,23.228,110200.0
2010-06-24 10:50:00,25.98,25.98,25.81,25.92,127800.0,23.228,23.228,23.076,23.1744,127800.0
2010-06-24 11:00:00,25.92,25.92,25.74,25.8,163000.0,23.1744,23.1744,23.0134,23.0671,163000.0
2010-06-24 11:10:00,25.8,25.85,25.78,25.8,68000.0,23.0671,23.1118,23.0492,23.0671,68000.0
2010-06-24 11:20:00,25.79,25.86,25.77,25.81,103600.0,23.0581,23.1207,23.0402,23.076,103600.0
2010-06-24 11:30:00,25.8,25.84,25.77,25.82,101800.0,23.0671,23.1028,23.0402,23.0849,101800.0
2010-06-24 11:40:00,25.82,25.89,25.81,25.88,71400.0,23.0849,23.1475,23.076,23.1386,71400.0
2010-06-24 11:50:00,25.87,25.87,25.81,25.84,55400.0,23.1297,23.1297,23.076,23.1028,55400.0
2010-06-24 12:00:00,25.85,25.95,25.85,25.9,95800.0,23.1118,23.2012,23.1118,23.1565,95800.0
2010-06-24 12:10:00,25.9,25.91,25.83,25.84,37800.0,23.1565,23.1654,23.0939,23.1028,37800.0
2010-06-24 12:20:00,25.83,25.86,25.79,25.81,66200.0,23.0939,23.1207,23.0581,23.076,66200.0
2010-06-24 12:30:00,25.81,25.82,25.75,25.77,40000.0,23.076,23.0849,23.0224,23.0402,40000.0
2010-06-24 12:40:00,25.77,25.8,25.75,25.76,71000.0,23.0402,23.0671,23.0224,23.0313,71000.0
2010-06-24 12:50:00,25.75,25.89,25.75,25.86,73000.0,23.0224,23.1475,23.0224,23.1207,73000.0
2010-06-24 13:00:00,25.86,25.93,25.81,25.9,110000.0,23.1207,23.1833,23.076,23.1565,110000.0
2010-06-24 13:10:00,25.91,26.0,25.91,26.0,88200.0,23.1654,23.2459,23.1654,23.2459,88200.0
2010-06-24 13:20:00,25.99,26.0,25.95,25.97,127200.0,23.2369,23.2459,23.2012,23.2191,127200.0
2010-06-24 13:30:00,25.97,26.07,25.96,26.01,79200.0,23.2191,23.3085,23.2101,23.2548,79200.0
2010-06-24 13:40:00,26.02,26.06,25.99,26.06,86200.0,23.2638,23.2995,23.2369,23.2995,86200.0
2010-06-24 13:50:00,26.07,26.15,26.06,26.12,154200.0,23.3085,23.38,23.2995,23.3532,154200.0
2010-06-24 14:00:00,26.12,26.14,26.09,26.11,91600.0,23.3532,23.3711,23.3263,23.3442,91600.0
2010-06-24 14:10:00,26.12,26.14,26.07,26.09,68600.0,23.3532,23.3711,23.3085,23.3263,68600.0
2010-06-24 14:20:00,26.09,26.11,26.05,26.08,72000.0,23.3263,23.3442,23.2906,23.3174,72000.0
2010-06-24 14:30:00,26.08,26.08,25.95,25.98,92600.0,23.3174,23.3174,23.2012,23.228,92600.0
2010-06-24 14:40:00,25.98,25.99,25.88,25.9,80200.0,23.228,23.2369,23.1386,23.1565,80200.0
2010-06-24 14:50:00,25.9,25.92,25.85,25.88,73200.0,23.1565,23.1744,23.1118,23.1386,73200.0
2010-06-24 15:00:00,25.88,25.94,25.87,25.89,201400.0,23.1386,23.1922,23.1297,23.1475,201400.0
2010-06-24 15:10:00,25.89,25.91,25.72,25.74,252200.0,23.1475,23.1654,22.9955,23.0134,252200.0
2010-06-24 15:20:00,25.75,25.86,25.73,25.83,241400.0,23.0224,23.1207,23.0045,23.0939,241400.0
2010-06-24 15:30:00,25.83,25.89,25.81,25.83,226000.0,23.0939,23.1475,23.076,23.0939,226000.0
2010-06-24 15:40:00,25.83,25.87,25.79,25.85,314200.0,23.0939,23.1297,23.0581,23.1118,314200.0
2010-06-24 15:50:00,25.85,25.87,25.78,25.85,428400.0,23.1118,23.1297,23.0492,23.1118,428400.0
2010-06-25 09:30:00,26.07,26.3,25.93,26.12,314600.0,23.3085,23.5141,23.1833,23.3532,314600.0
2010-06-25 09:40:00,26.13,26.13,25.88,25.95,241200.0,23.3621,23.3621,23.1386,23.2012,241200.0
2010-06-25 09:50:00,25.95,26.13,25.9,26.13,542800.0,23.2012,23.3621,23.1565,23.3621,542800.0
2010-06-25 10:00:00,26.12,26.27,26.11,26.21,300000.0,23.3532,23.4873,23.3442,23.4336,300000.0
2010-06-25 10:10:00,26.22,26.27,26.17,26.18,277400.0,23.4426,23.4873,23.3979,23.4068,277400.0
2010-06-25 10:20:00,26.19,26.23,26.14,26.18,165200.0,23.4158,23.4515,23.3711,23.4068,165200.0
2010-06-25 10:30:00,26.17,26.19,26.0,26.03,320000.0,23.3979,23.4158,23.2459,23.2727,320000.0
2010-06-25 10:40:00,26.03,26.14,26.01,26.08,289200.0,23.2727,23.3711,23.2548,23.3174,289200.0
2010-06-25 10:50:00,26.07,26.1,25.95,26.0,380600.0,23.3085,23.3353,23.2012,23.2459,380600.0
2010-06-25 11:00:00,26.0,26.13,26.0,26.12,107600.0,23.2459,23.3621,23.2459,23.3532,107600.0
2010-06-25 11:10:00,26.11,26.11,26.07,26.08,85600.0,23.3442,23.3442,23.3085,23.3174,85600.0
2010-06-25 11:20:00,26.07,26.18,26.01,26.15,120200.0,23.3085,23.4068,23.2548,23.38,120200.0
2010-06-25 11:30:00,26.15,26.18,26.11,26.11,238800.0,23.38,23.4068,23.3442,23.3442,238800.0
2010-06-25 11:40:00,26.11,26.28,26.11,26.28,178200.0,23.3442,23.4962,23.3442,23.4962,178200.0
2010-06-25 11:50:00,26.28,26.31,26.22,26.22,90200.0,23.4962,23.523,23.4426,23.4426,90200.0
2010-06-25 12:00:00,26.22,26.34,26.18,26.34,157400.0,23.4426,23.5499,23.4068,23.5499,157400.0
2010-06-25 12:10:00,26.33,26.39,26.33,26.36,153000.0,23.5409,23.5946,23.5409,23.5677,153000.0
2010-06-25 12:20:00,26.36,26.43,26.35,26.4,193400.0,23.5677,23.6303,23.5588,23.6035,193400.0
2010-06-25 12:30:00,26.4,26.52,26.39,26.48,272600.0,23.6035,23.7108,23.5946,23.675,272600.0
2010-06-25 12:40:00,26.47,26.52,26.47,26.5,244400.0,23.6661,23.7108,23.6661,23.6929,244400.0
2010-06-25 12:50:00,26.5,26.5,26.45,26.5,239200.0,23.6929,23.6929,23.6482,23.6929,239200.0
2010-06-25 13:00:00,26.5,26.61,26.5,26.6,359000.0,23.6929,23.7913,23.6929,23.7823,359000.0
2010-06-25 13:10:00,26.6,26.73,26.59,26.72,532400.0,23.7823,23.8986,23.7734,23.8896,532400.0
2010-06-25 13:20:00,26.72,26.74,26.67,26.71,191400.0,23.8896,23.9075,23.8449,23.8807,191400.0
2010-06-25 13:30:00,26.72,26.83,26.7,26.75,205600.0,23.8896,23.988,23.8717,23.9164,205600.0
2010-06-25 13:40:00,26.75,26.77,26.68,26.7,109800.0,23.9164,23.9343,23.8538,23.8717,109800.0
2010-06-25 13:50:00,26.7,26.73,26.65,26.71,86400.0,23.8717,23.8986,23.827,23.8807,86400.0
2010-06-25 14:00:00,26.72,26.77,26.65,26.72,180000.0,23.8896,23.9343,23.827,23.8896,180000.0
2010-06-25 14:10:00,26.72,26.78,26.71,26.75,66000.0,23.8896,23.9433,23.8807,23.9164,66000.0
2010-06-25 14:20:00,26.75,26.75,26.59,26.61,184200.0,23.9164,23.9164,23.7734,23.7913,184200.0
2010-06-25 14:30:00,26.61,26.61,26.51,26.51,187000.0,23.7913,23.7913,23.7019,23.7019,187000.0
2010-06-25 14:40:00,26.5,26.53,26.43,26.47,184200.0,23.6929,23.7197,23.6303,23.6661,184200.0
2010-06-25 14:50:00,26.47,26.5,26.38,26.42,203000.0,23.6661,23.6929,23.5856,23.6214,203000.0
2010-06-25 15:00:00,26.42,26.42,26.34,26.39,207400.0,23.6214,23.6214,23.5499,23.5946,207400.0
2010-06-25 15:10:00,26.38,26.39,26.26,26.28,241600.0,23.5856,23.5946,23.4783,23.4962,241600.0
2010-06-25 15:20:00,26.27,26.3,26.23,26.23,269400.0,23.4873,23.5141,23.4515,23.4515,269400.0
2010-06-25 15:30:00,26.23,26.35,26.21,26.33,343400.0,23.4515,23.5588,23.4336,23.5409,343400.0
2010-06-25 15:40:00,26.34,26.39,26.21,26.24,391000.0,23.5499,23.5946,23.4336,23.4605,391000.0
2010-06-25 15:50:00,26.25,26.3,26.15,26.3,874400.0,23.4694,23.5141,23.38,23.5141,874400.0
2010-06-28 09:30:00,26.35,26.42,26.18,26.36,548400.0,23.5588,23.6214,23.4068,23.5677,548400.0
2010-06-28 09:40:00,26.35,26.48,26.34,26.41,691800.0,23.5588,23.675,23.5499,23.6125,691800.0
2010-06-28 09:50:00,26.4,26.42,26.34,26.39,228200.0,23.6035,23.6214,23.5499,23.5946,228200.0
2010-06-28 10:00:00,26.39,26.4,26.18,26.22,261400.0,23.5946,23.6035,23.4068,23.4426,261400.0
2010-06-28 10:10:00,26.22,26.25,26.18,26.22,203800.0,23.4426,23.4694,23.4068,23.4426,203800.0
2010-06-28 10:20:00,26.21,26.36,26.21,26.36,306200.0,23.4336,23.5677,23.4336,23.5677,306200.0
2010-06-28 10:30:00,26.36,26.38,26.25,26.26,189200.0,23.5677,23.5856,23.4694,23.4783,189200.0
2010-06-28 10:40:00,26.25,26.42,26.25,26.37,185000.0,23.4694,23.6214,23.4694,23.5767,185000.0
2010-06-28 10:50:00,26.36,26.47,26.36,26.46,211600.0,23.5677,23.6661,23.5677,23.6572,211600.0
2010-06-28 11:00:00,26.46,26.56,26.45,26.53,165000.0,23.6572,23.7466,23.6482,23.7197,165000.0
2010-06-28 11:10:00,26.53,26.55,26.49,26.5,158800.0,23.7197,23.7376,23.684,23.6929,158800.0
2010-06-28 11:20:00,26.51,26.57,26.49,26.57,156600.0,23.7019,23.7555,23.684,23.7555,156600.0
2010-06-28 11:30:00,26.57,26.58,26.51,26.52,104000.0,23.7555,23.7644,23.7019,23.7108,104000.0
2010-06-28 11:40:00,26.52,26.57,26.48,26.51,100000.0,23.7108,23.7555,23.675,23.7019,100000.0
2010-06-28 11:50:00,26.51,26.52,26.45,26.48,165400.0,23.7019,23.7108,23.6482,23.675,165400.0
2010-06-28 12:00:00,26.48,26.49,26.35,26.38,124000.0,23.675,23.684,23.5588,23.5856,124000.0
2010-06-28 12:10:00,26.38,26.38,26.27,26.3,137800.0,23.5856,23.5856,23.4873,23.5141,137800.0
2010-06-28 12:20:00,26.31,26.36,26.27,26.36,83400.0,23.523,23.5677,23.4873,23.5677,83400.0
2010-06-28 12:30:00,26.36,26.39,26.34,26.36,156800.0,23.5677,23.5946,23.5499,23.5677,156800.0
2010-06-28 12:40:00,26.37,26.48,26.35,26.48,221800.0,23.5767,23.675,23.5588,23.675,221800.0
2010-06-28 12:50:00,26.48,26.5,26.43,26.49,84400.0,23.675,23.6929,23.6303,23.684,84400.0
2010-06-28 13:00:00,26.49,26.5,26.37,26.38,95400.0,23.684,23.6929,23.5767,23.5856,95400.0
2010-06-28 13:10:00,26.38,26.38,26.33,26.34,59600.0,23.5856,23.5856,23.5409,23.5499,59600.0
2010-06-28 13:20:00,26.34,26.44,26.34,26.41,198600.0,23.5499,23.6393,23.5499,23.6125,198600.0
2010-06-28 13:30:00,26.41,26.43,26.37,26.43,121600.0,23.6125,23.6303,23.5767,23.6303,121600.0
2010-06-28 13:40:00,26.43,26.5,26.42,26.5,84200.0,23.6303,23.6929,23.6214,23.6929,84200.0
2010-06-28 13:50:00,26.49,26.52,26.46,26.47,105000.0,23.684,23.7108,23.6572,23.6661,105000.0
2010-06-28 14:00:00,26.47,26.49,26.43,26.49,88000.0,23.6661,23.684,23.6303,23.684,88000.0
2010-06-28 14:10:00,26.49,26.56,26.49,26.52,88200.0,23.684,23.7466,23.684,23.7108,88200.0
2010-06-28 14:20:00,26.52,26.58,26.52,26.55,162800.0,23.7108,23.7644,23.7108,23.7376,162800.0
2010-06-28 14:30:00,26.55,26.61,26.54,26.61,212200.0,23.7376,23.7913,23.7287,23.7913,212200.0
2010-06-28 14:40:00,26.61,26.63,26.57,26.6,162400.0,23.7913,23.8091,23.7555,23.7823,162400.0
2010-06-28 14:50:00,26.6,26.63,26.57,26.63,102200.0,23.7823,23.8091,23.7555,23.8091,102200.0
2010-06-28 15:00:00,26.63,26.66,26.61,26.62,143800.0,23.8091,23.836,23.7913,23.8002,143800.0
2010-06-28 15:10:00,26.62,26.67,26.6,26.66,267400.0,23.8002,23.8449,23.7823,23.836,267400.0
2010-06-28 15:20:00,26.65,26.65,26.53,26.54,156200.0,23.827,23.827,23.7197,23.7287,156200.0
2010-06-28 15:30:00,26.54,26.58,26.52,26.56,155600.0,23.7287,23.7644,23.7108,23.7466,155600.0
2010-06-28 15:40:00,26.55,26.61,26.55,26.58,203400.0,23.7376,23.7913,23.7376,23.7644,203400.0
2010-06-28 15:50:00,26.57,26.58,26.42,26.43,568200.0,23.7555,23.7644,23.6214,23.6303,568200.0
2010-06-29 09:30:00,25.78,26.14,25.63,25.66,220600.0,23.0492,23.3711,22.9151,22.9419,220600.0
2010-06-29 09:40:00,25.66,25.73,25.56,25.59,287200.0,22.9419,23.0045,22.8525,22.8793,287200.0
2010-06-29 09:50:00,25.58,25.67,25.5,25.56,316000.0,22.8704,22.9508,22.7988,22.8525,316000.0
2010-06-29 10:00:00,25.55,25.55,25.36,25.52,313800.0,22.8435,22.8435,22.6737,22.8167,313800.0
2010-06-29 10:10:00,25.53,25.58,25.36,25.43,118200.0,22.8257,22.8704,22.6737,22.7363,118200.0
2010-06-29 10:20:00,25.43,25.45,25.27,25.28,124400.0,22.7363,22.7541,22.5932,22.6021,124400.0
2010-06-29 10:30:00,25.28,25.4,25.28,25.38,100600.0,22.6021,22.7094,22.6021,22.6916,100600.0
2010-06-29 10:40:00,25.39,25.43,25.32,25.35,94000.0,22.7005,22.7363,22.6379,22.6647,94000.0
2010-06-29 10:50:00,25.36,25.43,25.33,25.43,81600.0,22.6737,22.7363,22.6469,22.7363,81600.0
2010-06-29 11:00:00,25.44,25.49,25.4,25.48,88000.0,22.7452,22.7899,22.7094,22.781,88000.0
2010-06-29 11:10:00,25.48,25.55,25.44,25.45,144400.0,22.781,22.8435,22.7452,22.7541,144400.0
2010-06-29 11:20:00,25.47,25.5,25.39,25.41,64600.0,22.772,22.7988,22.7005,22.7184,64600.0
2010-06-29 11:30:00,25.41,25.43,25.36,25.36,74000.0,22.7184,22.7363,22.6737,22.6737,74000.0
2010-06-29 11:40:00,25.36,25.4,25.33,25.4,55800.0,22.6737,22.7094,22.6469,22.7094,55800.0
2010-06-29 11:50:00,25.4,25.45,25.36,25.38,78400.0,22.7094,22.7541,22.6737,22.6916,78400.0
2010-06-29 12:00:00,25.39,25.39,25.31,25.37,76000.0,22.7005,22.7005,22.629,22.6826,76000.0
2010-06-29 12:10:00,25.36,25.42,25.32,25.38,69200.0,22.6737,22.7273,22.6379,22.6916,69200.0
2010-06-29 12:20:00,25.39,25.45,25.37,25.38,57000.0,22.7005,22.7541,22.6826,22.6916,57000.0
2010-06-29 12:30:00,25.37,25.39,25.33,25.34,51600.0,22.6826,22.7005,22.6469,22.6558,51600.0
2010-06-29 12:40:00,25.34,25.41,25.32,25.4,62000.0,22.6558,22.7184,22.6379,22.7094,62000.0
2010-06-29 12:50:00,25.41,25.41,25.35,25.36,85600.0,22.7184,22.7184,22.6647,22.6737,85600.0
2010-06-29 13:00:00,25.37,25.41,25.35,25.39,65400.0,22.6826,22.7184,22.6647,22.7005,65400.0
2010-06-29 13:10:00,25.39,25.4,25.31,25.33,63000.0,22.7005,22.7094,22.629,22.6469,63000.0
2010-06-29 13:20:00,25.34,25.35,25.29,25.31,71000.0,22.6558,22.6647,22.6111,22.629,71000.0
2010-06-29 13:30:00,25.3,25.3,25.24,25.27,162000.0,22.62,22.62,22.5664,22.5932,162000.0
2010-06-29 13:40:00,25.27,25.34,25.26,25.32,90600.0,22.5932,22.6558,22.5843,22.6379,90600.0
2010-06-29 13:50:00,25.32,25.36,25.28,25.35,89600.0,22.6379,22.6737,22.6021,22.6647,89600.0
2010-06-29 14:00:00,25.35,25.4,25.29,25.37,108000.0,22.6647,22.7094,22.6111,22.6826,108000.0
2010-06-29 14:10:00,25.37,25.42,25.35,25.36,80600.0,22.6826,22.7273,22.6647,22.6737,80600.0
2010-06-29 14:20:00,25.36,25.43,25.34,25.38,114600.0,22.6737,22.7363,22.6558,22.6916,114600.0
2010-06-29 14:30:00,25.38,25.39,25.28,25.31,165200.0,22.6916,22.7005,22.6021,22.629,165200.0
2010-06-29 14:40:00,25.31,25.32,25.28,25.28,98200.0,22.629,22.6379,22.6021,22.6021,98200.0
2010-06-29 14:50:00,25.27,25.39,25.25,25.27,279400.0,22.5932,22.7005,22.5753,22.5932,279400.0
2010-06-29 15:00:00,25.27,25.38,25.24,25.29,199200.0,22.5932,22.6916,22.5664,22.6111,199200.0
2010-06-29 15:10:00,25.29,25.34,25.22,25.22,169600.0,22.6111,22.6558,22.5485,22.5485,169600.0
2010-06-29 15:20:00,25.22,25.23,25.1,25.14,485400.0,22.5485,22.5574,22.4412,22.477,485400.0
2010-06-29 15:30:00,25.14,25.27,25.07,25.24,424800.0,22.477,22.5932,22.4144,22.5664,424800.0
2010-06-29 15:40:00,25.24,25.24,25.02,25.07,432600.0,22.5664,22.5664,22.3697,22.4144,432600.0
2010-06-29 15:50:00,25.07,25.3,25.05,25.27,913800.0,22.4144,22.62,22.3965,22.5932,913800.0
2010-06-30 09:30:00,25.18,25.34,25.05,25.3,227800.0,22.5127,22.6558,22.3965,22.62,227800.0
2010-06-30 09:40:00,25.3,25.47,25.25,25.4,123600.0,22.62,22.772,22.5753,22.7094,123600.0
2010-06-30 09:50:00,25.4,25.49,25.35,25.35,137200.0,22.7094,22.7899,22.6647,22.6647,137200.0
2010-06-30 10:00:00,25.35,25.45,25.33,25.39,143400.0,22.6647,22.7541,22.6469,22.7005,143400.0
2010-06-30 10:10:00,25.39,25.45,25.34,25.4,107600.0,22.7005,22.7541,22.6558,22.7094,107600.0
2010-06-30 10:20:00,25.4,25.4,25.31,25.32,95400.0,22.7094,22.7094,22.629,22.6379,95400.0
2010-06-30 10:30:00,25.31,25.44,25.31,25.43,100400.0,22.629,22.7452,22.629,22.7363,100400.0
2010-06-30 10:40:00,25.43,25.45,25.31,25.35,136000.0,22.7363,22.7541,22.629,22.6647,136000.0
2010-06-30 10:50:00,25.35,25.4,25.3,25.33,125400.0,22.6647,22.7094,22.62,22.6469,125400.0
2010-06-30 11:00:00,25.33,25.41,25.3,25.39,165800.0,22.6469,22.7184,22.62,22.7005,165800.0
2010-06-30 11:10:00,25.39,25.49,25.39,25.47,140600.0,22.7005,22.7899,22.7005,22.772,140600.0
2010-06-30 11:20:00,25.47,25.5,25.43,25.45,109800.0,22.772,22.7988,22.7363,22.7541,109800.0
2010-06-30 11:30:00,25.46,25.58,25.45,25.56,280400.0,22.7631,22.8704,22.7541,22.8525,280400.0
2010-06-30 11:40:00,25.57,25.65,25.57,25.61,190200.0,22.8614,22.933,22.8614,22.8972,190200.0
2010-06-30 11:50:00,25.61,25.64,25.55,25.55,97600.0,22.8972,22.924,22.8435,22.8435,97600.0
2010-06-30 12:00:00,25.56,25.59,25.53,25.58,76200.0,22.8525,22.8793,22.8257,22.8704,76200.0
2010-06-30 12:10:00,25.58,25.65,25.58,25.64,100200.0,22.8704,22.933,22.8704,22.924,100200.0
2010-06-30 12:20:00,25.64,25.66,25.6,25.6,94800.0,22.924,22.9419,22.8883,22.8883,94800.0
2010-06-30 12:30:00,25.6,25.63,25.58,25.59,83000.0,22.8883,22.9151,22.8704,22.8793,83000.0
2010-06-30 12:40:00,25.59,25.6,25.45,25.48,150000.0,22.8793,22.8883,22.7541,22.781,150000.0
2010-06-30 12:50:00,25.48,25.5,25.46,25.46,61400.0,22.781,22.7988,22.7631,22.7631,61400.0
2010-06-30 13:00:00,25.45,25.46,25.37,25.4,200800.0,22.7541,22.7631,22.6826,22.7094,200800.0
2010-06-30 13:10:00,25.4,25.42,25.37,25.37,137400.0,22.7094,22.7273,22.6826,22.6826,137400.0
2010-06-30 13:20:00,25.36,25.44,25.35,25.41,279200.0,22.6737,22.7452,22.6647,22.7184,279200.0
2010-06-30 13:30:00,25.42,25.44,25.35,25.36,124400.0,22.7273,22.7452,22.6647,22.6737,124400.0
2010-06-30 13:40:00,25.36,25.4,25.34,25.34,48600.0,22.6737,22.7094,22.6558,22.6558,48600.0
2010-06-30 13:50:00,25.34,25.38,25.33,25.35,135200.0,22.6558,22.6916,22.6469,22.6647,135200.0
2010-06-30 14:00:00,25.35,25.37,25.27,25.3,292400.0,22.6647,22.6826,22.5932,22.62,292400.0
2010-06-30 14:10:00,25.3,25.32,25.25,25.3,150000.0,22.62,22.6379,22.5753,22.62,150000.0
2010-06-30 14:20:00,25.29,25.3,25.21,25.24,252200.0,22.6111,22.62,22.5396,22.5664,252200.0
2010-06-30 14:30:00,25.25,25.31,25.24,25.3,165600.0,22.5753,22.629,22.5664,22.62,165600.0
2010-06-30 14:40:00,25.3,25.34,25.26,25.33,231000.0,22.62,22.6558,22.5843,22.6469,231000.0
2010-06-30 14:50:00,25.33,25.33,25.28,25.28,148200.0,22.6469,22.6469,22.6021,22.6021,148200.0
2010-06-30 15:00:00,25.28,25.31,25.27,25.28,159800.0,22.6021,22.629,22.5932,22.6021,159800.0
2010-06-30 15:10:00,25.28,25.29,25.21,25.25,313000.0,22.6021,22.6111,22.5396,22.5753,313000.0
2010-06-30 15:20:00,25.25,25.27,25.17,25.18,283000.0,22.5753,22.5932,22.5038,22.5127,283000.0
2010-06-30 15:30:00,25.18,25.18,25.08,25.09,401400.0,22.5127,22.5127,22.4233,22.4323,401400.0
2010-06-30 15:40:00,25.08,25.11,24.92,25.0,961800.0,22.4233,22.4502,22.2803,22.3518,961800.0
2010-06-30 15:50:00,25.0,25.08,25.0,25.02,978400.0,22.3518,22.4233,22.3518,22.3697,978400.0
2010-07-01 09:30:00,24.98,25.17,24.97,25.15,208400.0,22.3339,22.5038,22.325,22.4859,208400.0
2010-07-01 09:40:00,25.16,25.16,25.03,25.08,204400.0,22.4949,22.4949,22.3786,22.4233,204400.0
2010-07-01 09:50:00,25.08,25.11,25.06,25.09,261000.0,22.4233,22.4502,22.4055,22.4323,261000.0
2010-07-01 10:00:00,25.09,25.1,25.02,25.05,683800.0,22.4323,22.4412,22.3697,22.3965,683800.0
2010-07-01 10:10:00,25.06,25.09,24.89,24.96,314200.0,22.4055,22.4323,22.2535,22.316,314200.0
2010-07-01 10:20:00,24.96,25.0,24.88,24.9,225600.0,22.316,22.3518,22.2445,22.2624,225600.0
2010-07-01 10:30:00,24.9,24.92,24.77,24.78,324400.0,22.2624,22.2803,22.1462,22.1551,324400.0
2010-07-01 10:40:00,24.78,24.8,24.63,24.78,329000.0,22.1551,22.173,22.021,22.1551,329000.0
2010-07-01 10:50:00,24.78,24.79,24.67,24.72,274400.0,22.1551,22.1641,22.0568,22.1015,274400.0
2010-07-01 11:00:00,24.72,24.78,24.64,24.66,322800.0,22.1015,22.1551,22.0299,22.0478,322800.0
2010-07-01 11:10:00,24.68,24.79,24.65,24.79,244800.0,22.0657,22.1641,22.0389,22.1641,244800.0
2010-07-01 11:20:00,24.79,24.92,24.77,24.89,173400.0,22.1641,22.2803,22.1462,22.2535,173400.0
2010-07-01 11:30:00,24.9,24.99,24.87,24.97,143800.0,22.2624,22.3429,22.2356,22.325,143800.0
2010-07-01 11:40:00,24.97,25.0,24.91,24.93,167200.0,22.325,22.3518,22.2713,22.2892,167200.0
2010-07-01 11:50:00,24.93,24.96,24.88,24.93,108600.0,22.2892,22.316,22.2445,22.2892,108600.0
2010-07-01 12:00:00,24.92,24.93,24.82,24.83,123600.0,22.2803,22.2892,22.1909,22.1998,123600.0
2010-07-01 12:10:00,24.83,24.87,24.8,24.86,122400.0,22.1998,22.2356,22.173,22.2266,122400.0
2010-07-01 12:20:00,24.86,24.86,24.78,24.83,145800.0,22.2266,22.2266,22.1551,22.1998,145800.0
2010-07-01 12:30:00,24.83,24.99,24.82,24.97,165200.0,22.1998,22.3429,22.1909,22.325,165200.0
2010-07-01 12:40:00,24.97,25.06,24.97,25.06,434600.0,22.325,22.4055,22.325,22.4055,434600.0
2010-07-01 12:50:00,25.07,25.11,25.03,25.06,169600.0,22.4144,22.4502,22.3786,22.4055,169600.0
2010-07-01 13:00:00,25.06,25.11,25.03,25.09,167800.0,22.4055,22.4502,22.3786,22.4323,167800.0
2010-07-01 13:10:00,25.09,25.14,25.03,25.14,159800.0,22.4323,22.477,22.3786,22.477,159800.0
2010-07-01 13:20:00,25.14,25.18,25.09,25.09,178000.0,22.477,22.5127,22.4323,22.4323,178000.0
2010-07-01 13:30:00,25.09,25.22,25.09,25.22,144000.0,22.4323,22.5485,22.4323,22.5485,144000.0
2010-07-01 13:40:00,25.22,25.22,25.1,25.13,241800.0,22.5485,22.5485,22.4412,22.468,241800.0
2010-07-01 13:50:00,25.14,25.21,25.14,25.19,307800.0,22.477,22.5396,22.477,22.5217,307800.0
2010-07-01 14:00:00,25.2,25.21,25.14,25.17,223200.0,22.5306,22.5396,22.477,22.5038,223200.0
2010-07-01 14:10:00,25.17,25.29,25.16,25.2,190000.0,22.5038,22.6111,22.4949,22.5306,190000.0
2010-07-01 14:20:00,25.2,25.22,25.16,25.2,343800.0,22.5306,22.5485,22.4949,22.5306,343800.0
2010-07-01 14:30:00,25.2,25.24,25.16,25.2,504000.0,22.5306,22.5664,22.4949,22.5306,504000.0
2010-07-01 14:40:00,25.2,25.21,25.09,25.13,411800.0,22.5306,22.5396,22.4323,22.468,411800.0
2010-07-01 14:50:00,25.13,25.17,25.07,25.16,170200.0,22.468,22.5038,22.4144,22.4949,170200.0
2010-07-01 15:00:00,25.16,25.25,25.16,25.22,278200.0,22.4949,22.5753,22.4949,22.5485,278200.0
2010-07-01 15:10:00,25.21,25.24,25.13,25.15,353400.0,22.5396,22.5664,22.468,22.4859,353400.0
2010-07-01 15:20:00,25.14,25.2,25.06,25.18,196800.0,22.477,22.5306,22.4055,22.5127,196800.0
2010-07-01 15:30:00,25.18,25.27,25.15,25.22,318600.0,22.5127,22.5932,22.4859,22.5485,318600.0
2010-07-01 15:40:00,25.22,25.23,25.1,25.1,375200.0,22.5485,22.5574,22.4412,22.4412,375200.0
2010-07-01 15:50:00,25.11,25.22,25.07,25.15,752000.0,22.4502,22.5485,22.4144,22.4859,752000.0
2010-07-02 09:30:00,25.45,25.45,25.06,25.2,241400.0,22.7541,22.7541,22.4055,22.5306,241400.0
2010-07-02 09:40:00,25.21,25.25,25.12,25.13,213800.0,22.5396,22.5753,22.4591,22.468,213800.0
2010-07-02 09:50:00,25.11,25.16,25.05,25.14,104200.0,22.4502,22.4949,22.3965,22.477,104200.0
2010-07-02 10:00:00,25.12,25.12,25.0,25.07,186800.0,22.4591,22.4591,22.3518,22.4144,186800.0
2010-07-02 10:10:00,25.06,25.14,25.06,25.09,125000.0,22.4055,22.477,22.4055,22.4323,125000.0
2010-07-02 10:20:00,25.09,25.11,25.01,25.02,90600.0,22.4323,22.4502,22.3607,22.3697,90600.0
2010-07-02 10:30:00,25.02,25.03,24.95,25.0,118000.0,22.3697,22.3786,22.3071,22.3518,118000.0
2010-07-02 10:40:00,25.0,25.04,24.95,25.0,124200.0,22.3518,22.3876,22.3071,22.3518,124200.0
2010-07-02 10:50:00,25.0,25.0,24.89,24.9,202400.0,22.3518,22.3518,22.2535,22.2624,202400.0
2010-07-02 11:00:00,24.9,24.91,24.82,24.86,152200.0,22.2624,22.2713,22.1909,22.2266,152200.0
2010-07-02 11:10:00,24.87,24.96,24.85,24.86,147400.0,22.2356,22.316,22.2177,22.2266,147400.0
2010-07-02 11:20:00,24.86,24.86,24.77,24.78,232200.0,22.2266,22.2266,22.1462,22.1551,232200.0
2010-07-02 11:30:00,24.78,24.8,24.67,24.67,183000.0,22.1551,22.173,22.0568,22.0568,183000.0
2010-07-02 11:40:00,24.68,24.72,24.64,24.71,113000.0,22.0657,22.1015,22.0299,22.0925,113000.0
2010-07-02 11:50:00,24.71,24.74,24.65,24.68,118000.0,22.0925,22.1193,22.0389,22.0657,118000.0
2010-07-02 12:00:00,24.68,24.75,24.64,24.75,105200.0,22.0657,22.1283,22.0299,22.1283,105200.0
2010-07-02 12:10:00,24.75,24.77,24.67,24.68,108800.0,22.1283,22.1462,22.0568,22.0657,108800.0
2010-07-02 12:20:00,24.68,24.71,24.65,24.68,116200.0,22.0657,22.0925,22.0389,22.0657,116200.0
2010-07-02 12:30:00,24.7,24.73,24.64,24.67,91400.0,22.0836,22.1104,22.0299,22.0568,91400.0
2010-07-02 12:40:00,24.67,24.71,24.67,24.7,154000.0,22.0568,22.0925,22.0568,22.0836,154000.0
2010-07-02 12:50:00,24.7,24.72,24.66,24.68,93000.0,22.0836,22.1015,22.0478,22.0657,93000.0
2010-07-02 13:00:00,24.68,24.68,24.55,24.63,185000.0,22.0657,22.0657,21.9495,22.021,185000.0
2010-07-02 13:10:00,24.63,24.66,24.6,24.64,62600.0,22.021,22.0478,21.9942,22.0299,62600.0
2010-07-02 13:20:00,24.65,24.65,24.57,24.57,96600.0,22.0389,22.0389,21.9674,21.9674,96600.0
2010-07-02 13:30:00,24.57,24.67,24.56,24.63,93000.0,21.9674,22.0568,21.9584,22.021,93000.0
2010-07-02 13:40:00,24.63,24.66,24.59,24.65,84600.0,22.021,22.0478,21.9852,22.0389,84600.0
2010-07-02 13:50:00,24.64,24.7,24.62,24.68,99000.0,22.0299,22.0836,22.0121,22.0657,99000.0
2010-07-02 14:00:00,24.68,24.69,24.6,24.63,164800.0,22.0657,22.0746,21.9942,22.021,164800.0
2010-07-02 14:10:00,24.63,24.65,24.58,24.65,114400.0,22.021,22.0389,21.9763,22.0389,114400.0
2010-07-02 14:20:00,24.65,24.68,24.62,24.66,111400.0,22.0389,22.0657,22.0121,22.0478,111400.0
2010-07-02 14:30:00,24.66,24.66,24.59,24.63,121800.0,22.0478,22.0478,21.9852,22.021,121800.0
2010-07-02 14:40:00,24.63,24.64,24.61,24.61,104200.0,22.021,22.0299,22.0031,22.0031,104200.0
2010-07-02 14:50:00,24.61,24.66,24.58,24.66,142200.0,22.0031,22.0478,21.9763,22.0478,142200.0
2010-07-02 15:00:00,24.66,24.7,24.63,24.7,166400.0,22.0478,22.0836,22.021,22.0836,166400.0
2010-07-02 15:10:00,24.71,24.71,24.64,24.65,256200.0,22.0925,22.0925,22.0299,22.0389,256200.0
2010-07-02 15:20:00,24.65,24.74,24.64,24.7,265600.0,22.0389,22.1193,22.0299,22.0836,265600.0
2010-07-02 15:30:00,24.7,24.82,24.69,24.82,307200.0,22.0836,22.1909,22.0746,22.1909,307200.0
2010-07-02 15:40:00,24.82,24.86,24.77,24.82,350000.0,22.1909,22.2266,22.1462,22.1909,350000.0
2010-07-02 15:50:00,24.82,24.83,24.68,24.68,922800.0,22.1909,22.1998,22.0657,22.0657,922800.0
2010-07-06 09:30:00,24.98,25.08,24.82,24.83,314800.0,22.3339,22.4233,22.1909,22.1998,314800.0
2010-07-06 09:40:00,24.82,24.92,24.8,24.91,234600.0,22.1909,22.2803,22.173,22.2713,234600.0
2010-07-06 09:50:00,24.91,25.04,24.91,25.0,188000.0,22.2713,22.3876,22.2713,22.3518,188000.0
2010-07-06 10:00:00,25.0,25.16,24.95,25.13,268600.0,22.3518,22.4949,22.3071,22.468,268600.0
2010-07-06 10:10:00,25.13,25.18,25.08,25.09,207400.0,22.468,22.5127,22.4233,22.4323,207400.0
2010-07-06 10:20:00,25.08,25.1,25.02,25.03,149800.0,22.4233,22.4412,22.3697,22.3786,149800.0
2010-07-06 10:30:00,25.03,25.16,25.0,25.14,162200.0,22.3786,22.4949,22.3518,22.477,162200.0
2010-07-06 10:40:00,25.14,25.16,25.12,25.15,138400.0,22.477,22.4949,22.4591,22.4859,138400.0
2010-07-06 10:50:00,25.14,25.16,25.11,25.12,120400.0,22.477,22.4949,22.4502,22.4591,120400.0
2010-07-06 11:00:00,25.11,25.15,25.08,25.11,90600.0,22.4502,22.4859,22.4233,22.4502,90600.0
2010-07-06 11:10:00,25.11,25.11,25.04,25.07,98000.0,22.4502,22.4502,22.3876,22.4144,98000.0
2010-07-06 11:20:00,25.08,25.1,25.03,25.04,134000.0,22.4233,22.4412,22.3786,22.3876,134000.0
2010-07-06 11:30:00,25.04,25.09,25.03,25.04,129400.0,22.3876,22.4323,22.3786,22.3876,129400.0
2010-07-06 11:40:00,25.03,25.05,25.01,25.04,102200.0,22.3786,22.3965,22.3607,22.3876,102200.0
2010-07-06 11:50:00,25.04,25.04,25.0,25.02,131200.0,22.3876,22.3876,22.3518,22.3697,131200.0
2010-07-06 12:00:00,25.03,25.09,25.02,25.08,90400.0,22.3786,22.4323,22.3697,22.4233,90400.0
2010-07-06 12:10:00,25.08,25.08,24.97,25.0,128800.0,22.4233,22.4233,22.325,22.3518,128800.0
2010-07-06 12:20:00,25.0,25.03,24.88,24.92,108000.0,22.3518,22.3786,22.2445,22.2803,108000.0
2010-07-06 12:30:00,24.91,24.92,24.87,24.9,116600.0,22.2713,22.2803,22.2356,22.2624,116600.0
2010-07-06 12:40:00,24.9,24.91,24.77,24.78,176600.0,22.2624,22.2713,22.1462,22.1551,176600.0
2010-07-06 12:50:00,24.78,24.81,24.72,24.75,115000.0,22.1551,22.1819,22.1015,22.1283,115000.0
2010-07-06 13:00:00,24.75,24.81,24.74,24.78,100800.0,22.1283,22.1819,22.1193,22.1551,100800.0
2010-07-06 13:10:00,24.78,24.79,24.73,24.75,98600.0,22.1551,22.1641,22.1104,22.1283,98600.0
2010-07-06 13:20:00,24.75,24.79,24.71,24.78,108600.0,22.1283,22.1641,22.0925,22.1551,108600.0
2010-07-06 13:30:00,24.79,24.83,24.73,24.74,127600.0,22.1641,22.1998,22.1104,22.1193,127600.0
2010-07-06 13:40:00,24.73,24.75,24.63,24.67,117600.0,22.1104,22.1283,22.021,22.0568,117600.0
2010-07-06 13:50:00,24.67,24.7,24.57,24.61,122000.0,22.0568,22.0836,21.9674,22.0031,122000.0
2010-07-06 14:00:00,24.61,24.63,24.52,24.54,144600.0,22.0031,22.021,21.9227,21.9405,144600.0
2010-07-06 14:10:00,24.54,24.59,24.49,24.55,147400.0,21.9405,21.9852,21.8958,21.9495,147400.0
2010-07-06 14:20:00,24.55,24.71,24.55,24.68,177800.0,21.9495,22.0925,21.9495,22.0657,177800.0
2010-07-06 14:30:00,24.68,24.76,24.68,24.74,126200.0,22.0657,22.1372,22.0657,22.1193,126200.0
2010-07-06 14:40:00,24.75,24.75,24.66,24.7,135200.0,22.1283,22.1283,22.0478,22.0836,135200.0
2010-07-06 14:50:00,24.69,24.74,24.65,24.66,217600.0,22.0746,22.1193,22.0389,22.0478,217600.0
2010-07-06 15:00:00,24.66,24.7,24.59,24.64,211200.0,22.0478,22.0836,21.9852,22.0299,211200.0
2010-07-06 15:10:00,24.64,24.69,24.58,24.59,217800.0,22.0299,22.0746,21.9763,21.9852,217800.0
2010-07-06 15:20:00,24.59,24.64,24.53,24.63,273400.0,21.9852,22.0299,21.9316,22.021,273400.0
2010-07-06 15:30:00,24.63,24.67,24.61,24.61,228800.0,22.021,22.0568,22.0031,22.0031,228800.0
2010-07-06 15:40:00,24.61,24.78,24.61,24.68,462000.0,22.0031,22.1551,22.0031,22.0657,462000.0
2010-07-06 15:50:00,24.69,24.79,24.67,24.78,678600.0,22.0746,22.1641,22.0568,22.1551,678600.0
2010-07-07 09:30:00,24.93,25.13,24.78,25.05,220200.0,22.2892,22.468,22.1551,22.3965,220200.0
2010-07-07 09:40:00,25.05,25.13,25.01,25.1,267600.0,22.3965,22.468,22.3607,22.4412,267600.0
2010-07-07 09:50:00,25.1,25.28,25.1,25.25,359600.0,22.4412,22.6021,22.4412,22.5753,359600.0
2010-07-07 10:00:00,25.25,25.36,25.23,25.25,222600.0,22.5753,22.6737,22.5574,22.5753,222600.0
2010-07-07 10:10:00,25.25,25.34,25.24,25.29,134200.0,22.5753,22.6558,22.5664,22.6111,134200.0
2010-07-07 10:20:00,25.29,25.33,25.26,25.28,150000.0,22.6111,22.6469,22.5843,22.6021,150000.0
2010-07-07 10:30:00,25.28,25.38,25.28,25.34,134400.0,22.6021,22.6916,22.6021,22.6558,134400.0
2010-07-07 10:40:00,25.34,25.41,25.29,25.4,165400.0,22.6558,22.7184,22.6111,22.7094,165400.0
2010-07-07 10:50:00,25.4,25.46,25.38,25.46,145400.0,22.7094,22.7631,22.6916,22.7631,145400.0
2010-07-07 11:00:00,25.46,25.54,25.45,25.53,215000.0,22.7631,22.8346,22.7541,22.8257,215000.0
2010-07-07 11:10:00,25.54,25.58,25.5,25.5,383600.0,22.8346,22.8704,22.7988,22.7988,383600.0
2010-07-07 11:20:00,25.49,25.55,25.48,25.52,156200.0,22.7899,22.8435,22.781,22.8167,156200.0
2010-07-07 11:30:00,25.52,25.58,25.5,25.56,109400.0,22.8167,22.8704,22.7988,22.8525,109400.0
2010-07-07 11:40:00,25.56,25.56,25.49,25.5,121200.0,22.8525,22.8525,22.7899,22.7988,121200.0
2010-07-07 11:50:00,25.51,25.54,25.49,25.53,109200.0,22.8078,22.8346,22.7899,22.8257,109200.0
2010-07-07 12:00:00,25.53,25.55,25.5,25.52,108600.0,22.8257,22.8435,22.7988,22.8167,108600.0
2010-07-07 12:10:00,25.52,25.6,25.52,25.54,85200.0,22.8167,22.8883,22.8167,22.8346,85200.0
2010-07-07 12:20:00,25.54,25.6,25.52,25.59,105400.0,22.8346,22.8883,22.8167,22.8793,105400.0
2010-07-07 12:30:00,25.6,25.62,25.56,25.59,77600.0,22.8883,22.9061,22.8525,22.8793,77600.0
2010-07-07 12:40:00,25.58,25.6,25.54,25.59,110800.0,22.8704,22.8883,22.8346,22.8793,110800.0
2010-07-07 12:50:00,25.59,25.63,25.56,25.59,112000.0,22.8793,22.9151,22.8525,22.8793,112000.0
2010-07-07 13:00:00,25.59,25.64,25.59,25.63,143800.0,22.8793,22.924,22.8793,22.9151,143800.0
2010-07-07 13:10:00,25.63,25.77,25.61,25.74,179600.0,22.9151,23.0402,22.8972,23.0134,179600.0
2010-07-07 13:20:00,25.74,25.75,25.7,25.72,111200.0,23.0134,23.0224,22.9777,22.9955,111200.0
2010-07-07 13:30:00,25.72,25.72,25.63,25.66,136000.0,22.9955,22.9955,22.9151,22.9419,136000.0
2010-07-07 13:40:00,25.65,25.75,25.65,25.74,119000.0,22.933,23.0224,22.933,23.0134,119000.0
2010-07-07 13:50:00,25.75,25.8,25.74,25.77,206200.0,23.0224,23.0671,23.0134,23.0402,206200.0
2010-07-07 14:00:00,25.77,25.81,25.74,25.78,84200.0,23.0402,23.076,23.0134,23.0492,84200.0
2010-07-07 14:10:00,25.77,25.82,25.75,25.82,213600.0,23.0402,23.0849,23.0224,23.0849,213600.0
2010-07-07 14:20:00,25.81,25.81,25.71,25.71,111800.0,23.076,23.076,22.9866,22.9866,111800.0
2010-07-07 14:30:00,25.71,25.74,25.68,25.68,142000.0,22.9866,23.0134,22.9598,22.9598,142000.0
2010-07-07 14:40:00,25.69,25.75,25.68,25.7,112800.0,22.9687,23.0224,22.9598,22.9777,112800.0
2010-07-07 14:50:00,25.68,25.76,25.67,25.75,156000.0,22.9598,23.0313,22.9508,23.0224,156000.0
2010-07-07 15:00:00,25.76,25.76,25.68,25.71,129400.0,23.0313,23.0313,22.9598,22.9866,129400.0
2010-07-07 15:10:00,25.71,25.78,25.71,25.75,148600.0,22.9866,23.0492,22.9866,23.0224,148600.0
2010-07-07 15:20:00,25.76,25.82,25.74,25.82,180000.0,23.0313,23.0849,23.0134,23.0849,180000.0
2010-07-07 15:30:00,25.82,25.86,25.79,25.83,231000.0,23.0849,23.1207,23.0581,23.0939,231000.0
2010-07-07 15:40:00,25.83,25.89,25.8,25.88,353800.0,23.0939,23.1475,23.0671,23.1386,353800.0
2010-07-07 15:50:00,25.88,25.9,25.84,25.85,827200.0,23.1386,23.1565,23.1028,23.1118,827200.0
2010-07-08 09:30:00,26.05,26.38,26.05,26.35,631800.0,23.2906,23.5856,23.2906,23.5588,631800.0
2010-07-08 09:40:00,26.35,26.41,26.27,26.3,568400.0,23.5588,23.6125,23.4873,23.5141,568400.0
2010-07-08 09:50:00,26.29,26.38,26.25,26.35,343400.0,23.5052,23.5856,23.4694,23.5588,343400.0
2010-07-08 10:00:00,26.34,26.43,26.33,26.41,391600.0,23.5499,23.6303,23.5409,23.6125,391600.0
2010-07-08 10:10:00,26.41,26.56,26.41,26.56,320200.0,23.6125,23.7466,23.6125,23.7466,320200.0
2010-07-08 10:20:00,26.56,26.68,26.56,26.66,392400.0,23.7466,23.8538,23.7466,23.836,392400.0
2010-07-08 10:30:00,26.66,26.67,26.53,26.61,256600.0,23.836,23.8449,23.7197,23.7913,256600.0
2010-07-08 10:40:00,26.61,26.61,26.49,26.52,311200.0,23.7913,23.7913,23.684,23.7108,311200.0
2010-07-08 10:50:00,26.5,26.52,26.43,26.48,143200.0,23.6929,23.7108,23.6303,23.675,143200.0
2010-07-08 11:00:00,26.47,26.47,26.29,26.38,225600.0,23.6661,23.6661,23.5052,23.5856,225600.0
2010-07-08 11:10:00,26.38,26.42,26.35,26.38,241200.0,23.5856,23.6214,23.5588,23.5856,241200.0
2010-07-08 11:20:00,26.38,26.39,26.29,26.31,162600.0,23.5856,23.5946,23.5052,23.523,162600.0
2010-07-08 11:30:00,26.31,26.37,26.29,26.34,141800.0,23.523,23.5767,23.5052,23.5499,141800.0
2010-07-08 11:40:00,26.34,26.38,26.24,26.27,198200.0,23.5499,23.5856,23.4605,23.4873,198200.0
2010-07-08 11:50:00,26.25,26.28,26.23,26.24,132400.0,23.4694,23.4962,23.4515,23.4605,132400.0
2010-07-08 12:00:00,26.25,26.29,26.2,26.28,110600.0,23.4694,23.5052,23.4247,23.4962,110600.0
2010-07-08 12:10:00,26.28,26.29,26.23,26.28,137000.0,23.4962,23.5052,23.4515,23.4962,137000.0
2010-07-08 12:20:00,26.29,26.31,26.25,26.3,164000.0,23.5052,23.523,23.4694,23.5141,164000.0
2010-07-08 12:30:00,26.3,26.31,26.25,26.27,118800.0,23.5141,23.523,23.4694,23.4873,118800.0
2010-07-08 12:40:00,26.27,26.27,26.23,26.25,121200.0,23.4873,23.4873,23.4515,23.4694,121200.0
2010-07-08 12:50:00,26.25,26.29,26.2,26.22,170200.0,23.4694,23.5052,23.4247,23.4426,170200.0
2010-07-08 13:00:00,26.22,26.27,26.21,26.25,85000.0,23.4426,23.4873,23.4336,23.4694,85000.0
2010-07-08 13:10:00,26.25,26.31,26.24,26.3,100600.0,23.4694,23.523,23.4605,23.5141,100600.0
2010-07-08 13:20:00,26.31,26.33,26.28,26.29,164600.0,23.523,23.5409,23.4962,23.5052,164600.0
2010-07-08 13:30:00,26.3,26.38,26.29,26.33,85800.0,23.5141,23.5856,23.5052,23.5409,85800.0
2010-07-08 13:40:00,26.34,26.39,26.32,26.37,90600.0,23.5499,23.5946,23.532,23.5767,90600.0
2010-07-08 13:50:00,26.38,26.4,26.26,26.29,117400.0,23.5856,23.6035,23.4783,23.5052,117400.0
2010-07-08 14:00:00,26.28,26.32,26.25,26.25,98400.0,23.4962,23.532,23.4694,23.4694,98400.0
2010-07-08 14:10:00,26.25,26.25,26.16,26.18,138000.0,23.4694,23.4694,23.3889,23.4068,138000.0
2010-07-08 14:20:00,26.18,26.22,26.14,26.2,108400.0,23.4068,23.4426,23.3711,23.4247,108400.0
2010-07-08 14:30:00,26.21,26.23,26.16,26.17,135200.0,23.4336,23.4515,23.3889,23.3979,135200.0
2010-07-08 14:40:00,26.17,26.21,26.16,26.18,177400.0,23.3979,23.4336,23.3889,23.4068,177400.0
2010-07-08 14:50:00,26.18,26.26,26.17,26.24,181400.0,23.4068,23.4783,23.3979,23.4605,181400.0
2010-07-08 15:00:00,26.24,26.24,26.13,26.15,245600.0,23.4605,23.4605,23.3621,23.38,245600.0
2010-07-08 15:10:00,26.15,26.22,26.12,26.21,182800.0,23.38,23.4426,23.3532,23.4336,182800.0
2010-07-08 15:20:00,26.21,26.31,26.2,26.3,161600.0,23.4336,23.523,23.4247,23.5141,161600.0
2010-07-08 15:30:00,26.31,26.39,26.3,26.39,303000.0,23.523,23.5946,23.5141,23.5946,303000.0
2010-07-08 15:40:00,26.39,26.43,26.34,26.38,296800.0,23.5946,23.6303,23.5499,23.5856,296800.0
2010-07-08 15:50:00,26.38,26.41,26.34,26.37,492200.0,23.5856,23.6125,23.5499,23.5767,492200.0
2010-07-09 09:30:00,26.33,26.5,26.29,26.49,139600.0,23.5409,23.6929,23.5052,23.684,139600.0
2010-07-09 09:40:00,26.49,26.55,26.43,26.45,116000.0,23.684,23.7376,23.6303,23.6482,116000.0
2010-07-09 09:50:00,26.46,26.54,26.41,26.54,151600.0,23.6572,23.7287,23.6125,23.7287,151600.0
2010-07-09 10:00:00,26.54,26.63,26.5,26.53,175000.0,23.7287,23.8091,23.6929,23.7197,175000.0
2010-07-09 10:10:00,26.53,26.62,26.53,26.61,113200.0,23.7197,23.8002,23.7197,23.7913,113200.0
2010-07-09 10:20:00,26.61,26.68,26.57,26.59,98400.0,23.7913,23.8538,23.7555,23.7734,98400.0
2010-07-09 10:30:00,26.6,26.68,26.56,26.66,96600.0,23.7823,23.8538,23.7466,23.836,96600.0
2010-07-09 10:40:00,26.66,26.7,26.61,26.63,151800.0,23.836,23.8717,23.7913,23.8091,151800.0
2010-07-09 10:50:00,26.63,26.7,26.63,26.68,78800.0,23.8091,23.8717,23.8091,23.8538,78800.0
2010-07-09 11:00:00,26.67,26.72,26.65,26.68,113000.0,23.8449,23.8896,23.827,23.8538,113000.0
2010-07-09 11:10:00,26.69,26.71,26.66,26.7,104600.0,23.8628,23.8807,23.836,23.8717,104600.0
2010-07-09 11:20:00,26.7,26.7,26.65,26.68,57400.0,23.8717,23.8717,23.827,23.8538,57400.0
2010-07-09 11:30:00,26.68,26.72,26.68,26.72,66800.0,23.8538,23.8896,23.8538,23.8896,66800.0
2010-07-09 11:40:00,26.73,26.74,26.71,26.71,58000.0,23.8986,23.9075,23.8807,23.8807,58000.0
2010-07-09 11:50:00,26.71,26.72,26.67,26.68,64400.0,23.8807,23.8896,23.8449,23.8538,64400.0
2010-07-09 12:00:00,26.68,26.74,26.67,26.71,64600.0,23.8538,23.9075,23.8449,23.8807,64600.0
2010-07-09 12:10:00,26.71,26.73,26.67,26.73,42800.0,23.8807,23.8986,23.8449,23.8986,42800.0
2010-07-09 12:20:00,26.73,26.74,26.7,26.72,35000.0,23.8986,23.9075,23.8717,23.8896,35000.0
2010-07-09 12:30:00,26.72,26.72,26.66,26.67,63200.0,23.8896,23.8896,23.836,23.8449,63200.0
2010-07-09 12:40:00,26.68,26.72,26.67,26.7,82000.0,23.8538,23.8896,23.8449,23.8717,82000.0
2010-07-09 12:50:00,26.71,26.72,26.67,26.67,73800.0,23.8807,23.8896,23.8449,23.8449,73800.0
2010-07-09 13:00:00,26.66,26.7,26.65,26.67,98400.0,23.836,23.8717,23.827,23.8449,98400.0
2010-07-09 13:10:00,26.66,26.67,26.61,26.63,95200.0,23.836,23.8449,23.7913,23.8091,95200.0
2010-07-09 13:20:00,26.62,26.64,26.58,26.61,67000.0,23.8002,23.8181,23.7644,23.7913,67000.0
2010-07-09 13:30:00,26.61,26.67,26.6,26.65,60400.0,23.7913,23.8449,23.7823,23.827,60400.0
2010-07-09 13:40:00,26.65,26.66,26.59,26.65,70600.0,23.827,23.836,23.7734,23.827,70600.0
2010-07-09 13:50:00,26.65,26.7,26.64,26.7,91600.0,23.827,23.8717,23.8181,23.8717,91600.0
2010-07-09 14:00:00,26.7,26.7,26.66,26.66,69600.0,23.8717,23.8717,23.836,23.836,69600.0
2010-07-09 14:10:00,26.66,26.68,26.64,26.66,102000.0,23.836,23.8538,23.8181,23.836,102000.0
2010-07-09 14:20:00,26.66,26.67,26.61,26.62,130200.0,23.836,23.8449,23.7913,23.8002,130200.0
2010-07-09 14:30:00,26.61,26.64,26.59,26.6,112600.0,23.7913,23.8181,23.7734,23.7823,112600.0
2010-07-09 14:40:00,26.6,26.69,26.6,26.65,187600.0,23.7823,23.8628,23.7823,23.827,187600.0
2010-07-09 14:50:00,26.65,26.74,26.65,26.72,146200.0,23.827,23.9075,23.827,23.8896,146200.0
2010-07-09 15:00:00,26.72,26.73,26.68,26.69,105000.0,23.8896,23.8986,23.8538,23.8628,105000.0
2010-07-09 15:10:00,26.68,26.74,26.68,26.74,147400.0,23.8538,23.9075,23.8538,23.9075,147400.0
2010-07-09 15:20:00,26.74,26.75,26.68,26.69,201600.0,23.9075,23.9164,23.8538,23.8628,201600.0
2010-07-09 15:30:00,26.69,26.75,26.67,26.72,220400.0,23.8628,23.9164,23.8449,23.8896,220400.0
2010-07-09 15:40:00,26.73,26.75,26.7,26.73,312800.0,23.8986,23.9164,23.8717,23.8986,312800.0
2010-07-09 15:50:00,26.73,26.75,26.71,26.74,445200.0,23.8986,23.9164,23.8807,23.9075,445200.0
2010-07-12 09:30:00,26.64,26.91,26.55,26.84,170200.0,23.8181,24.0595,23.7376,23.9969,170200.0
2010-07-12 09:40:00,26.86,26.97,26.86,26.93,285400.0,24.0148,24.1131,24.0148,24.0774,285400.0
2010-07-12 09:50:00,26.92,26.94,26.85,26.91,225400.0,24.0684,24.0863,24.0058,24.0595,225400.0
2010-07-12 10:00:00,26.92,26.95,26.86,26.87,272800.0,24.0684,24.0952,24.0148,24.0237,272800.0
2010-07-12 10:10:00,26.87,26.93,26.85,26.92,128400.0,24.0237,24.0774,24.0058,24.0684,128400.0
2010-07-12 10:20:00,26.92,26.93,26.71,26.73,305400.0,24.0684,24.0774,23.8807,23.8986,305400.0
2010-07-12 10:30:00,26.73,26.73,26.67,26.71,208800.0,23.8986,23.8986,23.8449,23.8807,208800.0
2010-07-12 10:40:00,26.71,26.73,26.6,26.6,214000.0,23.8807,23.8986,23.7823,23.7823,214000.0
2010-07-12 10:50:00,26.6,26.62,26.57,26.6,112400.0,23.7823,23.8002,23.7555,23.7823,112400.0
2010-07-12 11:00:00,26.6,26.6,26.49,26.5,103800.0,23.7823,23.7823,23.684,23.6929,103800.0
2010-07-12 11:10:00,26.5,26.56,26.47,26.56,77000.0,23.6929,23.7466,23.6661,23.7466,77000.0
2010-07-12 11:20:00,26.56,26.64,26.53,26.63,107600.0,23.7466,23.8181,23.7197,23.8091,107600.0
2010-07-12 11:30:00,26.62,26.64,26.58,26.61,51800.0,23.8002,23.8181,23.7644,23.7913,51800.0
2010-07-12 11:40:00,26.61,26.63,26.57,26.57,50000.0,23.7913,23.8091,23.7555,23.7555,50000.0
2010-07-12 11:50:00,26.56,26.61,26.55,26.58,56600.0,23.7466,23.7913,23.7376,23.7644,56600.0
2010-07-12 12:00:00,26.58,26.66,26.57,26.65,80200.0,23.7644,23.836,23.7555,23.827,80200.0
2010-07-12 12:10:00,26.64,26.7,26.63,26.7,97400.0,23.8181,23.8717,23.8091,23.8717,97400.0
2010-07-12 12:20:00,26.71,26.71,26.65,26.65,45200.0,23.8807,23.8807,23.827,23.827,45200.0
2010-07-12 12:30:00,26.64,26.71,26.64,26.71,61000.0,23.8181,23.8807,23.8181,23.8807,61000.0
2010-07-12 12:40:00,26.71,26.72,26.64,26.66,43600.0,23.8807,23.8896,23.8181,23.836,43600.0
2010-07-12 12:50:00,26.66,26.68,26.61,26.64,61000.0,23.836,23.8538,23.7913,23.8181,61000.0
2010-07-12 13:00:00,26.64,26.68,26.63,26.67,131200.0,23.8181,23.8538,23.8091,23.8449,131200.0
2010-07-12 13:10:00,26.67,26.71,26.65,26.68,69400.0,23.8449,23.8807,23.827,23.8538,69400.0
2010-07-12 13:20:00,26.67,26.67,26.65,26.66,51200.0,23.8449,23.8449,23.827,23.836,51200.0
2010-07-12 13:30:00,26.67,26.71,26.65,26.71,88400.0,23.8449,23.8807,23.827,23.8807,88400.0
2010-07-12 13:40:00,26.71,26.72,26.64,26.65,63000.0,23.8807,23.8896,23.8181,23.827,63000.0
2010-07-12 13:50:00,26.65,26.66,26.63,26.65,107600.0,23.827,23.836,23.8091,23.827,107600.0
2010-07-12 14:00:00,26.65,26.67,26.61,26.64,67800.0,23.827,23.8449,23.7913,23.8181,67800.0
2010-07-12 14:10:00,26.64,26.65,26.58,26.59,83200.0,23.8181,23.827,23.7644,23.7734,83200.0
2010-07-12 14:20:00,26.59,26.6,26.55,26.58,84200.0,23.7734,23.7823,23.7376,23.7644,84200.0
2010-07-12 14:30:00,26.57,26.58,26.53,26.58,138600.0,23.7555,23.7644,23.7197,23.7644,138600.0
2010-07-12 14:40:00,26.58,26.61,26.56,26.59,155800.0,23.7644,23.7913,23.7466,23.7734,155800.0
2010-07-12 14:50:00,26.59,26.6,26.53,26.57,92800.0,23.7734,23.7823,23.7197,23.7555,92800.0
2010-07-12 15:00:00,26.57,26.58,26.5,26.53,122800.0,23.7555,23.7644,23.6929,23.7197,122800.0
2010-07-12 15:10:00,26.52,26.58,26.5,26.57,165400.0,23.7108,23.7644,23.6929,23.7555,165400.0
2010-07-12 15:20:00,26.57,26.61,26.55,26.61,111000.0,23.7555,23.7913,23.7376,23.7913,111000.0
2010-07-12 15:30:00,26.6,26.63,26.56,26.61,140600.0,23.7823,23.8091,23.7466,23.7913,140600.0
2010-07-12 15:40:00,26.61,26.65,26.6,26.6,205400.0,23.7913,23.827,23.7823,23.7823,205400.0
2010-07-12 15:50:00,26.6,26.64,26.57,26.64,391400.0,23.7823,23.8181,23.7555,23.8181,391400.0
2010-07-13 09:30:00,26.22,26.7,26.22,26.65,668400.0,23.4426,23.8717,23.4426,23.827,668400.0
2010-07-13 09:40:00,26.65,26.72,26.41,26.43,636800.0,23.827,23.8896,23.6125,23.6303,636800.0
2010-07-13 09:50:00,26.43,26.58,26.41,26.5,444400.0,23.6303,23.7644,23.6125,23.6929,444400.0
2010-07-13 10:00:00,26.5,26.79,26.5,26.7,507200.0,23.6929,23.9522,23.6929,23.8717,507200.0
2010-07-13 10:10:00,26.71,26.72,26.61,26.7,328400.0,23.8807,23.8896,23.7913,23.8717,328400.0
2010-07-13 10:20:00,26.69,26.84,26.69,26.83,492800.0,23.8628,23.9969,23.8628,23.988,492800.0
2010-07-13 10:30:00,26.83,26.83,26.75,26.8,309000.0,23.988,23.988,23.9164,23.9611,309000.0
2010-07-13 10:40:00,26.8,26.86,26.77,26.86,285600.0,23.9611,24.0148,23.9343,24.0148,285600.0
2010-07-13 10:50:00,26.86,26.89,26.81,26.84,286800.0,24.0148,24.0416,23.9701,23.9969,286800.0
2010-07-13 11:00:00,26.84,26.96,26.83,26.96,200800.0,23.9969,24.1042,23.988,24.1042,200800.0
2010-07-13 11:10:00,26.96,27.04,26.95,26.99,330400.0,24.1042,24.1757,24.0952,24.131,330400.0
2010-07-13 11:20:00,26.99,27.13,26.99,27.11,506400.0,24.131,24.2562,24.131,24.2383,506400.0
2010-07-13 11:30:00,27.1,27.32,27.09,27.31,758800.0,24.2294,24.4261,24.2204,24.4171,758800.0
2010-07-13 11:40:00,27.31,27.35,27.2,27.21,357800.0,24.4171,24.4529,24.3188,24.3277,357800.0
2010-07-13 11:50:00,27.21,27.25,27.17,27.17,223200.0,24.3277,24.3635,24.2919,24.2919,223200.0
2010-07-13 12:00:00,27.16,27.16,27.08,27.09,208600.0,24.283,24.283,24.2115,24.2204,208600.0
2010-07-13 12:10:00,27.09,27.1,27.05,27.09,206400.0,24.2204,24.2294,24.1847,24.2204,206400.0
2010-07-13 12:20:00,27.09,27.1,27.03,27.08,186200.0,24.2204,24.2294,24.1668,24.2115,186200.0
2010-07-13 12:30:00,27.09,27.1,27.05,27.07,118000.0,24.2204,24.2294,24.1847,24.2025,118000.0
2010-07-13 12:40:00,27.07,27.07,27.0,27.02,62800.0,24.2025,24.2025,24.14,24.1578,62800.0
2010-07-13 12:50:00,27.02,27.03,26.98,26.98,145400.0,24.1578,24.1668,24.1221,24.1221,145400.0
2010-07-13 13:00:00,26.98,27.01,26.98,26.98,161800.0,24.1221,24.1489,24.1221,24.1221,161800.0
2010-07-13 13:10:00,26.98,26.98,26.86,26.86,253200.0,24.1221,24.1221,24.0148,24.0148,253200.0
2010-07-13 13:20:00,26.86,26.9,26.8,26.86,260600.0,24.0148,24.0505,23.9611,24.0148,260600.0
2010-07-13 13:30:00,26.86,26.89,26.81,26.82,243600.0,24.0148,24.0416,23.9701,23.979,243600.0
2010-07-13 13:40:00,26.82,26.85,26.72,26.72,242600.0,23.979,24.0058,23.8896,23.8896,242600.0
2010-07-13 13:50:00,26.72,26.75,26.68,26.74,173800.0,23.8896,23.9164,23.8538,23.9075,173800.0
2010-07-13 14:00:00,26.74,26.8,26.73,26.77,216000.0,23.9075,23.9611,23.8986,23.9343,216000.0
2010-07-13 14:10:00,26.77,26.86,26.77,26.86,122200.0,23.9343,24.0148,23.9343,24.0148,122200.0
2010-07-13 14:20:00,26.85,26.86,26.78,26.82,127200.0,24.0058,24.0148,23.9433,23.979,127200.0
2010-07-13 14:30:00,26.82,26.92,26.82,26.91,238200.0,23.979,24.0684,23.979,24.0595,238200.0
2010-07-13 14:40:00,26.91,26.92,26.88,26.92,153600.0,24.0595,24.0684,24.0327,24.0684,153600.0
2010-07-13 14:50:00,26.92,26.93,26.86,26.92,212200.0,24.0684,24.0774,24.0148,24.0684,212200.0
2010-07-13 15:00:00,26.93,27.04,26.92,27.04,396600.0,24.0774,24.1757,24.0684,24.1757,396600.0
2010-07-13 15:10:00,27.04,27.08,27.03,27.06,198000.0,24.1757,24.2115,24.1668,24.1936,198000.0
2010-07-13 15:20:00,27.05,27.06,27.0,27.02,234000.0,24.1847,24.1936,24.14,24.1578,234000.0
2010-07-13 15:30:00,27.02,27.03,26.99,27.0,256400.0,24.1578,24.1668,24.131,24.14,256400.0
2010-07-13 15:40:00,27.0,27.05,27.0,27.0,413800.0,24.14,24.1847,24.14,24.14,413800.0
2010-07-13 15:50:00,27.0,27.04,26.89,26.9,660200.0,24.14,24.1757,24.0416,24.0505,660200.0
2010-07-14 09:30:00,27.09,27.11,26.86,27.05,154200.0,24.2204,24.2383,24.0148,24.1847,154200.0
2010-07-14 09:40:00,27.04,27.09,27.0,27.04,138600.0,24.1757,24.2204,24.14,24.1757,138600.0
2010-07-14 09:50:00,27.04,27.04,26.96,26.97,113200.0,24.1757,24.1757,24.1042,24.1131,113200.0
2010-07-14 10:00:00,26.97,26.98,26.89,26.97,124800.0,24.1131,24.1221,24.0416,24.1131,124800.0
2010-07-14 10:10:00,26.97,27.02,26.95,27.01,110600.0,24.1131,24.1578,24.0952,24.1489,110600.0
2010-07-14 10:20:00,27.0,27.11,27.0,27.02,85200.0,24.14,24.2383,24.14,24.1578,85200.0
2010-07-14 10:30:00,27.03,27.09,26.97,26.98,90000.0,24.1668,24.2204,24.1131,24.1221,90000.0
2010-07-14 10:40:00,26.98,27.04,26.96,27.0,79600.0,24.1221,24.1757,24.1042,24.14,79600.0
2010-07-14 10:50:00,27.0,27.0,26.89,26.95,142000.0,24.14,24.14,24.0416,24.0952,142000.0
2010-07-14 11:00:00,26.95,26.96,26.92,26.93,128400.0,24.0952,24.1042,24.0684,24.0774,128400.0
2010-07-14 11:10:00,26.93,26.96,26.9,26.95,179200.0,24.0774,24.1042,24.0505,24.0952,179200.0
2010-07-14 11:20:00,26.95,27.02,26.95,26.99,185800.0,24.0952,24.1578,24.0952,24.131,185800.0
2010-07-14 11:30:00,26.99,27.02,26.99,27.01,124800.0,24.131,24.1578,24.131,24.1489,124800.0
2010-07-14 11:40:00,27.02,27.07,26.99,27.04,159400.0,24.1578,24.2025,24.131,24.1757,159400.0
2010-07-14 11:50:00,27.04,27.06,27.02,27.04,90400.0,24.1757,24.1936,24.1578,24.1757,90400.0
2010-07-14 12:00:00,27.04,27.04,27.0,27.0,86800.0,24.1757,24.1757,24.14,24.14,86800.0
2010-07-14 12:10:00,27.0,27.01,26.96,26.99,116800.0,24.14,24.1489,24.1042,24.131,116800.0
2010-07-14 12:20:00,26.99,26.99,26.95,26.96,37000.0,24.131,24.131,24.0952,24.1042,37000.0
2010-07-14 12:30:00,26.97,27.0,26.96,27.0,50400.0,24.1131,24.14,24.1042,24.14,50400.0
2010-07-14 12:40:00,27.0,27.03,26.97,26.99,75000.0,24.14,24.1668,24.1131,24.131,75000.0
2010-07-14 12:50:00,26.99,26.99,26.96,26.99,58400.0,24.131,24.131,24.1042,24.131,58400.0
2010-07-14 13:00:00,26.99,26.99,26.95,26.96,115400.0,24.131,24.131,24.0952,24.1042,115400.0
2010-07-14 13:10:00,26.96,26.98,26.94,26.97,177400.0,24.1042,24.1221,24.0863,24.1131,177400.0
2010-07-14 13:20:00,26.97,27.0,26.95,26.99,143200.0,24.1131,24.14,24.0952,24.131,143200.0
2010-07-14 13:30:00,26.99,27.0,26.95,26.96,147600.0,24.131,24.14,24.0952,24.1042,147600.0
2010-07-14 13:40:00,26.95,26.96,26.88,26.88,215200.0,24.0952,24.1042,24.0327,24.0327,215200.0
2010-07-14 13:50:00,26.88,26.91,26.84,26.9,181200.0,24.0327,24.0595,23.9969,24.0505,181200.0
2010-07-14 14:00:00,26.9,26.92,26.83,26.88,283200.0,24.0505,24.0684,23.988,24.0327,283200.0
2010-07-14 14:10:00,26.87,26.9,26.8,26.83,187200.0,24.0237,24.0505,23.9611,23.988,187200.0
2010-07-14 14:20:00,26.83,26.84,26.75,26.77,236000.0,23.988,23.9969,23.9164,23.9343,236000.0
2010-07-14 14:30:00,26.77,26.86,26.75,26.83,90400.0,23.9343,24.0148,23.9164,23.988,90400.0
2010-07-14 14:40:00,26.82,26.85,26.78,26.8,151400.0,23.979,24.0058,23.9433,23.9611,151400.0
2010-07-14 14:50:00,26.81,26.84,26.79,26.84,214800.0,23.9701,23.9969,23.9522,23.9969,214800.0
2010-07-14 15:00:00,26.84,26.88,26.81,26.82,65200.0,23.9969,24.0327,23.9701,23.979,65200.0
2010-07-14 15:10:00,26.83,26.89,26.8,26.87,129200.0,23.988,24.0416,23.9611,24.0237,129200.0
2010-07-14 15:20:00,26.87,26.92,26.85,26.89,107400.0,24.0237,24.0684,24.0058,24.0416,107400.0
2010-07-14 15:30:00,26.89,26.9,26.82,26.82,150000.0,24.0416,24.0505,23.979,23.979,150000.0
2010-07-14 15:40:00,26.82,26.85,26.77,26.85,276000.0,23.979,24.0058,23.9343,24.0058,276000.0
2010-07-14 15:50:00,26.86,26.91,26.84,26.9,417600.0,24.0148,24.0595,23.9969,24.0505,417600.0
2010-07-15 09:30:00,26.86,27.05,26.83,26.88,344200.0,24.0148,24.1847,23.988,24.0327,344200.0
2010-07-15 09:40:00,26.88,26.91,26.81,26.88,249400.0,24.0327,24.0595,23.9701,24.0327,249400.0
2010-07-15 09:50:00,26.87,26.94,26.85,26.93,163600.0,24.0237,24.0863,24.0058,24.0774,163600.0
2010-07-15 10:00:00,26.93,26.93,26.8,26.84,284600.0,24.0774,24.0774,23.9611,23.9969,284600.0
2010-07-15 10:10:00,26.83,26.83,26.74,26.75,336800.0,23.988,23.988,23.9075,23.9164,336800.0
2010-07-15 10:20:00,26.75,26.75,26.64,26.7,234000.0,23.9164,23.9164,23.8181,23.8717,234000.0
2010-07-15 10:30:00,26.7,26.71,26.67,26.7,234400.0,23.8717,23.8807,23.8449,23.8717,234400.0
2010-07-15 10:40:00,26.7,26.74,26.63,26.73,140200.0,23.8717,23.9075,23.8091,23.8986,140200.0
2010-07-15 10:50:00,26.72,26.73,26.67,26.68,111600.0,23.8896,23.8986,23.8449,23.8538,111600.0
2010-07-15 11:00:00,26.68,26.72,26.65,26.7,88200.0,23.8538,23.8896,23.827,23.8717,88200.0
2010-07-15 11:10:00,26.7,26.79,26.7,26.78,64800.0,23.8717,23.9522,23.8717,23.9433,64800.0
2010-07-15 11:20:00,26.78,26.86,26.78,26.84,138200.0,23.9433,24.0148,23.9433,23.9969,138200.0
2010-07-15 11:30:00,26.83,26.89,26.79,26.88,84600.0,23.988,24.0416,23.9522,24.0327,84600.0
2010-07-15 11:40:00,26.89,26.89,26.82,26.84,91000.0,24.0416,24.0416,23.979,23.9969,91000.0
2010-07-15 11:50:00,26.84,26.87,26.81,26.85,96400.0,23.9969,24.0237,23.9701,24.0058,96400.0
2010-07-15 12:00:00,26.85,26.88,26.8,26.8,157000.0,24.0058,24.0327,23.9611,23.9611,157000.0
2010-07-15 12:10:00,26.8,26.83,26.73,26.73,166800.0,23.9611,23.988,23.8986,23.8986,166800.0
2010-07-15 12:20:00,26.73,26.75,26.65,26.66,147200.0,23.8986,23.9164,23.827,23.836,147200.0
2010-07-15 12:30:00,26.66,26.68,26.64,26.65,57000.0,23.836,23.8538,23.8181,23.827,57000.0
2010-07-15 12:40:00,26.65,26.7,26.63,26.69,86800.0,23.827,23.8717,23.8091,23.8628,86800.0
2010-07-15 12:50:00,26.69,26.73,26.68,26.7,77200.0,23.8628,23.8986,23.8538,23.8717,77200.0
2010-07-15 13:00:00,26.7,26.75,26.7,26.74,102600.0,23.8717,23.9164,23.8717,23.9075,102600.0
2010-07-15 13:10:00,26.74,26.81,26.73,26.79,94800.0,23.9075,23.9701,23.8986,23.9522,94800.0
2010-07-15 13:20:00,26.8,26.87,26.8,26.81,184000.0,23.9611,24.0237,23.9611,23.9701,184000.0
2010-07-15 13:30:00,26.81,26.84,26.79,26.84,69200.0,23.9701,23.9969,23.9522,23.9969,69200.0
2010-07-15 13:40:00,26.84,26.85,26.81,26.83,71200.0,23.9969,24.0058,23.9701,23.988,71200.0
2010-07-15 13:50:00,26.83,26.83,26.8,26.83,79200.0,23.988,23.988,23.9611,23.988,79200.0
2010-07-15 14:00:00,26.83,26.85,26.79,26.82,148000.0,23.988,24.0058,23.9522,23.979,148000.0
2010-07-15 14:10:00,26.81,26.86,26.79,26.86,138400.0,23.9701,24.0148,23.9522,24.0148,138400.0
2010-07-15 14:20:00,26.86,26.93,26.84,26.91,100600.0,24.0148,24.0774,23.9969,24.0595,100600.0
2010-07-15 14:30:00,26.91,26.94,26.89,26.92,99000.0,24.0595,24.0863,24.0416,24.0684,99000.0
2010-07-15 14:40:00,26.91,26.96,26.9,26.94,83200.0,24.0595,24.1042,24.0505,24.0863,83200.0
2010-07-15 14:50:00,26.94,26.95,26.89,26.9,117800.0,24.0863,24.0952,24.0416,24.0505,117800.0
2010-07-15 15:00:00,26.9,26.93,26.86,26.87,189000.0,24.0505,24.0774,24.0148,24.0237,189000.0
2010-07-15 15:10:00,26.87,26.87,26.82,26.83,171800.0,24.0237,24.0237,23.979,23.988,171800.0
2010-07-15 15:20:00,26.84,26.92,26.8,26.91,221000.0,23.9969,24.0684,23.9611,24.0595,221000.0
2010-07-15 15:30:00,26.91,26.99,26.9,26.95,294400.0,24.0595,24.131,24.0505,24.0952,294400.0
2010-07-15 15:40:00,26.95,27.1,26.93,27.04,364600.0,24.0952,24.2294,24.0774,24.1757,364600.0
2010-07-15 15:50:00,27.05,27.13,27.04,27.08,530600.0,24.1847,24.2562,24.1757,24.2115,530600.0
2010-07-16 09:30:00,26.96,27.2,26.75,27.11,987400.0,24.1042,24.3188,23.9164,24.2383,987400.0
2010-07-16 09:40:00,27.12,27.16,26.8,26.87,296000.0,24.2472,24.283,23.9611,24.0237,296000.0
2010-07-16 09:50:00,26.88,26.89,26.73,26.8,374600.0,24.0327,24.0416,23.8986,23.9611,374600.0
2010-07-16 10:00:00,26.79,26.8,26.61,26.66,293600.0,23.9522,23.9611,23.7913,23.836,293600.0
2010-07-16 10:10:00,26.66,26.7,26.64,26.68,207400.0,23.836,23.8717,23.8181,23.8538,207400.0
2010-07-16 10:20:00,26.69,26.75,26.68,26.75,154800.0,23.8628,23.9164,23.8538,23.9164,154800.0
2010-07-16 10:30:00,26.75,26.75,26.69,26.74,68000.0,23.9164,23.9164,23.8628,23.9075,68000.0
2010-07-16 10:40:00,26.73,26.81,26.73,26.76,97600.0,23.8986,23.9701,23.8986,23.9254,97600.0
2010-07-16 10:50:00,26.76,26.85,26.75,26.83,102600.0,23.9254,24.0058,23.9164,23.988,102600.0
2010-07-16 11:00:00,26.84,26.85,26.77,26.81,111400.0,23.9969,24.0058,23.9343,23.9701,111400.0
2010-07-16 11:10:00,26.81,26.83,26.79,26.79,87200.0,23.9701,23.988,23.9522,23.9522,87200.0
2010-07-16 11:20:00,26.79,26.79,26.7,26.79,101600.0,23.9522,23.9522,23.8717,23.9522,101600.0
2010-07-16 11:30:00,26.78,26.79,26.68,26.72,111000.0,23.9433,23.9522,23.8538,23.8896,111000.0
2010-07-16 11:40:00,26.72,26.72,26.65,26.68,71600.0,23.8896,23.8896,23.827,23.8538,71600.0
2010-07-16 11:50:00,26.67,26.68,26.57,26.59,120800.0,23.8449,23.8538,23.7555,23.7734,120800.0
2010-07-16 12:00:00,26.58,26.61,26.57,26.61,75600.0,23.7644,23.7913,23.7555,23.7913,75600.0
2010-07-16 12:10:00,26.61,26.64,26.54,26.57,93400.0,23.7913,23.8181,23.7287,23.7555,93400.0
2010-07-16 12:20:00,26.56,26.6,26.55,26.58,123200.0,23.7466,23.7823,23.7376,23.7644,123200.0
2010-07-16 12:30:00,26.58,26.59,26.56,26.56,67600.0,23.7644,23.7734,23.7466,23.7466,67600.0
2010-07-16 12:40:00,26.56,26.59,26.56,26.57,78800.0,23.7466,23.7734,23.7466,23.7555,78800.0
2010-07-16 12:50:00,26.57,26.59,26.52,26.53,100000.0,23.7555,23.7734,23.7108,23.7197,100000.0
2010-07-16 13:00:00,26.53,26.55,26.5,26.53,154000.0,23.7197,23.7376,23.6929,23.7197,154000.0
2010-07-16 13:10:00,26.52,26.52,26.46,26.47,141600.0,23.7108,23.7108,23.6572,23.6661,141600.0
2010-07-16 13:20:00,26.47,26.49,26.39,26.4,154000.0,23.6661,23.684,23.5946,23.6035,154000.0
2010-07-16 13:30:00,26.4,26.48,26.38,26.43,131000.0,23.6035,23.675,23.5856,23.6303,131000.0
2010-07-16 13:40:00,26.43,26.43,26.33,26.4,162000.0,23.6303,23.6303,23.5409,23.6035,162000.0
2010-07-16 13:50:00,26.4,26.4,26.33,26.35,81800.0,23.6035,23.6035,23.5409,23.5588,81800.0
2010-07-16 14:00:00,26.35,26.38,26.33,26.36,138400.0,23.5588,23.5856,23.5409,23.5677,138400.0
2010-07-16 14:10:00,26.36,26.38,26.3,26.32,125000.0,23.5677,23.5856,23.5141,23.532,125000.0
2010-07-16 14:20:00,26.32,26.37,26.31,26.34,99200.0,23.532,23.5767,23.523,23.5499,99200.0
2010-07-16 14:30:00,26.34,26.36,26.32,26.35,113600.0,23.5499,23.5677,23.532,23.5588,113600.0
2010-07-16 14:40:00,26.35,26.36,26.31,26.35,88000.0,23.5588,23.5677,23.523,23.5588,88000.0
2010-07-16 14:50:00,26.34,26.36,26.31,26.34,75200.0,23.5499,23.5677,23.523,23.5499,75200.0
2010-07-16 15:00:00,26.34,26.38,26.3,26.3,140400.0,23.5499,23.5856,23.5141,23.5141,140400.0
2010-07-16 15:10:00,26.3,26.33,26.27,26.3,125400.0,23.5141,23.5409,23.4873,23.5141,125400.0
2010-07-16 15:20:00,26.3,26.31,26.24,26.3,193400.0,23.5141,23.523,23.4605,23.5141,193400.0
2010-07-16 15:30:00,26.29,26.37,26.29,26.33,258200.0,23.5052,23.5767,23.5052,23.5409,258200.0
2010-07-16 15:40:00,26.33,26.37,26.28,26.29,467200.0,23.5409,23.5767,23.4962,23.5052,467200.0
2010-07-16 15:50:00,26.29,26.36,26.28,26.29,887600.0,23.5052,23.5677,23.4962,23.5052,887600.0
2010-07-19 09:30:00,26.39,26.57,26.39,26.49,144200.0,23.5946,23.7555,23.5946,23.684,144200.0
2010-07-19 09:40:00,26.49,26.73,26.48,26.73,182400.0,23.684,23.8986,23.675,23.8986,182400.0
2010-07-19 09:50:00,26.72,26.78,26.7,26.71,109000.0,23.8896,23.9433,23.8717,23.8807,109000.0
2010-07-19 10:00:00,26.71,26.72,26.62,26.64,152600.0,23.8807,23.8896,23.8002,23.8181,152600.0
2010-07-19 10:10:00,26.64,26.67,26.58,26.63,84400.0,23.8181,23.8449,23.7644,23.8091,84400.0
2010-07-19 10:20:00,26.63,26.63,26.5,26.5,113400.0,23.8091,23.8091,23.6929,23.6929,113400.0
2010-07-19 10:30:00,26.5,26.59,26.5,26.56,143800.0,23.6929,23.7734,23.6929,23.7466,143800.0
2010-07-19 10:40:00,26.56,26.57,26.45,26.47,194200.0,23.7466,23.7555,23.6482,23.6661,194200.0
2010-07-19 10:50:00,26.46,26.54,26.42,26.53,131400.0,23.6572,23.7287,23.6214,23.7197,131400.0
2010-07-19 11:00:00,26.53,26.61,26.5,26.58,76800.0,23.7197,23.7913,23.6929,23.7644,76800.0
2010-07-19 11:10:00,26.58,26.67,26.58,26.65,110600.0,23.7644,23.8449,23.7644,23.827,110600.0
2010-07-19 11:20:00,26.65,26.7,26.65,26.68,103200.0,23.827,23.8717,23.827,23.8538,103200.0
2010-07-19 11:30:00,26.68,26.7,26.65,26.65,81400.0,23.8538,23.8717,23.827,23.827,81400.0
2010-07-19 11:40:00,26.65,26.7,26.65,26.7,77200.0,23.827,23.8717,23.827,23.8717,77200.0
2010-07-19 11:50:00,26.7,26.76,26.7,26.74,68800.0,23.8717,23.9254,23.8717,23.9075,68800.0
2010-07-19 12:00:00,26.74,26.75,26.65,26.67,73800.0,23.9075,23.9164,23.827,23.8449,73800.0
2010-07-19 12:10:00,26.67,26.7,26.63,26.7,107800.0,23.8449,23.8717,23.8091,23.8717,107800.0
2010-07-19 12:20:00,26.69,26.75,26.69,26.75,95400.0,23.8628,23.9164,23.8628,23.9164,95400.0
2010-07-19 12:30:00,26.75,26.75,26.71,26.75,56400.0,23.9164,23.9164,23.8807,23.9164,56400.0
2010-07-19 12:40:00,26.75,26.78,26.73,26.78,103000.0,23.9164,23.9433,23.8986,23.9433,103000.0
2010-07-19 12:50:00,26.78,26.8,26.72,26.75,83400.0,23.9433,23.9611,23.8896,23.9164,83400.0
2010-07-19 13:00:00,26.75,26.77,26.73,26.74,59200.0,23.9164,23.9343,23.8986,23.9075,59200.0
2010-07-19 13:10:00,26.74,26.74,26.71,26.71,40000.0,23.9075,23.9075,23.8807,23.8807,40000.0
2010-07-19 13:20:00,26.71,26.73,26.69,26.71,66800.0,23.8807,23.8986,23.8628,23.8807,66800.0
2010-07-19 13:30:00,26.7,26.74,26.68,26.69,65800.0,23.8717,23.9075,23.8538,23.8628,65800.0
2010-07-19 13:40:00,26.68,26.71,26.66,26.71,68400.0,23.8538,23.8807,23.836,23.8807,68400.0
2010-07-19 13:50:00,26.71,26.74,26.69,26.72,63800.0,23.8807,23.9075,23.8628,23.8896,63800.0
2010-07-19 14:00:00,26.72,26.78,26.72,26.78,100800.0,23.8896,23.9433,23.8896,23.9433,100800.0
2010-07-19 14:10:00,26.78,26.86,26.77,26.86,87800.0,23.9433,24.0148,23.9343,24.0148,87800.0
2010-07-19 14:20:00,26.86,26.87,26.82,26.83,65800.0,24.0148,24.0237,23.979,23.988,65800.0
2010-07-19 14:30:00,26.83,26.86,26.83,26.85,74400.0,23.988,24.0148,23.988,24.0058,74400.0
2010-07-19 14:40:00,26.85,26.96,26.85,26.93,147200.0,24.0058,24.1042,24.0058,24.0774,147200.0
2010-07-19 14:50:00,26.94,26.95,26.89,26.91,121600.0,24.0863,24.0952,24.0416,24.0595,121600.0
2010-07-19 15:00:00,26.9,26.99,26.89,26.98,104800.0,24.0505,24.131,24.0416,24.1221,104800.0
2010-07-19 15:10:00,26.98,27.0,26.96,26.96,120000.0,24.1221,24.14,24.1042,24.1042,120000.0
2010-07-19 15:20:00,26.96,26.96,26.84,26.86,137200.0,24.1042,24.1042,23.9969,24.0148,137200.0
2010-07-19 15:30:00,26.86,26.89,26.81,26.82,121200.0,24.0148,24.0416,23.9701,23.979,121200.0
2010-07-19 15:40:00,26.82,26.91,26.81,26.87,272000.0,23.979,24.0595,23.9701,24.0237,272000.0
2010-07-19 15:50:00,26.87,26.94,26.86,26.93,282800.0,24.0237,24.0863,24.0148,24.0774,282800.0
2010-07-20 09:30:00,26.5,26.5,26.25,26.3,538400.0,23.6929,23.6929,23.4694,23.5141,538400.0
2010-07-20 09:40:00,26.3,26.42,26.28,26.41,235200.0,23.5141,23.6214,23.4962,23.6125,235200.0
2010-07-20 09:50:00,26.41,26.49,26.41,26.45,186000.0,23.6125,23.684,23.6125,23.6482,186000.0
2010-07-20 10:00:00,26.45,26.48,26.36,26.42,167600.0,23.6482,23.675,23.5677,23.6214,167600.0
2010-07-20 10:10:00,26.42,26.49,26.36,26.49,166000.0,23.6214,23.684,23.5677,23.684,166000.0
2010-07-20 10:20:00,26.48,26.61,26.47,26.49,270600.0,23.675,23.7913,23.6661,23.684,270600.0
2010-07-20 10:30:00,26.5,26.61,26.46,26.59,157600.0,23.6929,23.7913,23.6572,23.7734,157600.0
2010-07-20 10:40:00,26.59,26.63,26.57,26.62,81000.0,23.7734,23.8091,23.7555,23.8002,81000.0
2010-07-20 10:50:00,26.61,26.67,26.58,26.61,149400.0,23.7913,23.8449,23.7644,23.7913,149400.0
2010-07-20 11:00:00,26.61,26.7,26.6,26.68,152600.0,23.7913,23.8717,23.7823,23.8538,152600.0
2010-07-20 11:10:00,26.68,26.78,26.68,26.77,103600.0,23.8538,23.9433,23.8538,23.9343,103600.0
2010-07-20 11:20:00,26.77,26.78,26.75,26.76,125400.0,23.9343,23.9433,23.9164,23.9254,125400.0
2010-07-20 11:30:00,26.75,26.77,26.73,26.74,140000.0,23.9164,23.9343,23.8986,23.9075,140000.0
2010-07-20 11:40:00,26.74,26.76,26.72,26.75,75200.0,23.9075,23.9254,23.8896,23.9164,75200.0
2010-07-20 11:50:00,26.75,26.77,26.72,26.75,73200.0,23.9164,23.9343,23.8896,23.9164,73200.0
2010-07-20 12:00:00,26.75,26.8,26.75,26.77,130200.0,23.9164,23.9611,23.9164,23.9343,130200.0
2010-07-20 12:10:00,26.75,26.77,26.7,26.7,107800.0,23.9164,23.9343,23.8717,23.8717,107800.0
2010-07-20 12:20:00,26.7,26.75,26.7,26.75,135000.0,23.8717,23.9164,23.8717,23.9164,135000.0
2010-07-20 12:30:00,26.75,26.78,26.73,26.75,77600.0,23.9164,23.9433,23.8986,23.9164,77600.0
2010-07-20 12:40:00,26.75,26.83,26.75,26.8,94200.0,23.9164,23.988,23.9164,23.9611,94200.0
2010-07-20 12:50:00,26.8,26.85,26.78,26.84,89000.0,23.9611,24.0058,23.9433,23.9969,89000.0
2010-07-20 13:00:00,26.85,26.86,26.83,26.83,115800.0,24.0058,24.0148,23.988,23.988,115800.0
2010-07-20 13:10:00,26.83,26.84,26.8,26.84,46600.0,23.988,23.9969,23.9611,23.9969,46600.0
2010-07-20 13:20:00,26.84,26.89,26.84,26.88,85200.0,23.9969,24.0416,23.9969,24.0327,85200.0
2010-07-20 13:30:00,26.89,27.04,26.89,27.04,176000.0,24.0416,24.1757,24.0416,24.1757,176000.0
2010-07-20 13:40:00,27.03,27.06,27.01,27.03,113400.0,24.1668,24.1936,24.1489,24.1668,113400.0
2010-07-20 13:50:00,27.03,27.18,27.02,27.17,135000.0,24.1668,24.3009,24.1578,24.2919,135000.0
2010-07-20 14:00:00,27.17,27.18,27.09,27.1,156600.0,24.2919,24.3009,24.2204,24.2294,156600.0
2010-07-20 14:10:00,27.1,27.15,27.08,27.09,110600.0,24.2294,24.2741,24.2115,24.2204,110600.0
2010-07-20 14:20:00,27.08,27.08,27.01,27.04,69600.0,24.2115,24.2115,24.1489,24.1757,69600.0
2010-07-20 14:30:00,27.04,27.11,27.03,27.03,116800.0,24.1757,24.2383,24.1668,24.1668,116800.0
2010-07-20 14:40:00,27.03,27.06,26.99,27.04,129200.0,24.1668,24.1936,24.131,24.1757,129200.0
2010-07-20 14:50:00,27.04,27.1,27.0,27.03,85400.0,24.1757,24.2294,24.14,24.1668,85400.0
2010-07-20 15:00:00,27.03,27.11,27.0,27.09,100000.0,24.1668,24.2383,24.14,24.2204,100000.0
2010-07-20 15:10:00,27.09,27.16,27.07,27.11,220000.0,24.2204,24.283,24.2025,24.2383,220000.0
2010-07-20 15:20:00,27.11,27.2,27.1,27.13,165400.0,24.2383,24.3188,24.2294,24.2562,165400.0
2010-07-20 15:30:00,27.13,27.23,27.13,27.15,291400.0,24.2562,24.3456,24.2562,24.2741,291400.0
2010-07-20 15:40:00,27.15,27.24,27.11,27.23,183000.0,24.2741,24.3545,24.2383,24.3456,183000.0
2010-07-20 15:50:00,27.24,27.25,27.18,27.23,434000.0,24.3545,24.3635,24.3009,24.3456,434000.0
2010-07-21 09:30:00,27.25,27.39,27.0,27.02,353600.0,24.3635,24.4886,24.14,24.1578,353600.0
2010-07-21 09:40:00,27.02,27.11,26.93,27.07,154600.0,24.1578,24.2383,24.0774,24.2025,154600.0
2010-07-21 09:50:00,27.07,27.1,26.96,27.02,160600.0,24.2025,24.2294,24.1042,24.1578,160600.0
2010-07-21 10:00:00,27.01,27.01,26.88,26.94,144200.0,24.1489,24.1489,24.0327,24.0863,144200.0
2010-07-21 10:10:00,26.95,27.05,26.93,27.0,155000.0,24.0952,24.1847,24.0774,24.14,155000.0
2010-07-21 10:20:00,27.0,27.04,26.95,27.0,152200.0,24.14,24.1757,24.0952,24.14,152200.0
2010-07-21 10:30:00,27.01,27.04,26.96,26.98,135400.0,24.1489,24.1757,24.1042,24.1221,135400.0
2010-07-21 10:40:00,26.97,27.05,26.96,27.05,120800.0,24.1131,24.1847,24.1042,24.1847,120800.0
2010-07-21 10:50:00,27.06,27.09,26.98,26.99,74800.0,24.1936,24.2204,24.1221,24.131,74800.0
2010-07-21 11:00:00,27.0,27.03,26.93,26.95,109600.0,24.14,24.1668,24.0774,24.0952,109600.0
2010-07-21 11:10:00,26.95,26.98,26.91,26.96,117400.0,24.0952,24.1221,24.0595,24.1042,117400.0
2010-07-21 11:20:00,26.96,26.97,26.92,26.93,60600.0,24.1042,24.1131,24.0684,24.0774,60600.0
2010-07-21 11:30:00,26.93,26.96,26.89,26.96,78600.0,24.0774,24.1042,24.0416,24.1042,78600.0
2010-07-21 11:40:00,26.96,27.0,26.92,26.93,99000.0,24.1042,24.14,24.0684,24.0774,99000.0
2010-07-21 11:50:00,26.93,26.99,26.91,26.99,62400.0,24.0774,24.131,24.0595,24.131,62400.0
2010-07-21 12:00:00,26.99,27.03,26.97,26.97,58600.0,24.131,24.1668,24.1131,24.1131,58600.0
2010-07-21 12:10:00,26.97,27.05,26.97,27.0,117800.0,24.1131,24.1847,24.1131,24.14,117800.0
2010-07-21 12:20:00,27.0,27.02,26.97,27.02,96000.0,24.14,24.1578,24.1131,24.1578,96000.0
2010-07-21 12:30:00,27.01,27.04,27.0,27.03,134600.0,24.1489,24.1757,24.14,24.1668,134600.0
2010-07-21 12:40:00,27.04,27.04,26.98,27.0,51400.0,24.1757,24.1757,24.1221,24.14,51400.0
2010-07-21 12:50:00,27.0,27.0,26.9,26.9,119600.0,24.14,24.14,24.0505,24.0505,119600.0
2010-07-21 13:00:00,26.9,26.93,26.9,26.93,112000.0,24.0505,24.0774,24.0505,24.0774,112000.0
2010-07-21 13:10:00,26.93,26.93,26.9,26.9,117400.0,24.0774,24.0774,24.0505,24.0505,117400.0
2010-07-21 13:20:00,26.9,26.91,26.88,26.9,123200.0,24.0505,24.0595,24.0327,24.0505,123200.0
2010-07-21 13:30:00,26.9,26.93,26.9,26.92,131000.0,24.0505,24.0774,24.0505,24.0684,131000.0
2010-07-21 13:40:00,26.91,26.93,26.89,26.93,63400.0,24.0595,24.0774,24.0416,24.0774,63400.0
2010-07-21 13:50:00,26.93,26.98,26.89,26.89,99400.0,24.0774,24.1221,24.0416,24.0416,99400.0
2010-07-21 14:00:00,26.89,26.91,26.78,26.78,297800.0,24.0416,24.0595,23.9433,23.9433,297800.0
2010-07-21 14:10:00,26.77,26.77,26.61,26.72,267000.0,23.9343,23.9343,23.7913,23.8896,267000.0
2010-07-21 14:20:00,26.73,26.74,26.6,26.61,272000.0,23.8986,23.9075,23.7823,23.7913,272000.0
2010-07-21 14:30:00,26.61,26.64,26.54,26.57,267200.0,23.7913,23.8181,23.7287,23.7555,267200.0
2010-07-21 14:40:00,26.57,26.64,26.55,26.6,207400.0,23.7555,23.8181,23.7376,23.7823,207400.0
2010-07-21 14:50:00,26.6,26.61,26.43,26.46,162200.0,23.7823,23.7913,23.6303,23.6572,162200.0
2010-07-21 15:00:00,26.45,26.54,26.43,26.5,224200.0,23.6482,23.7287,23.6303,23.6929,224200.0
2010-07-21 15:10:00,26.51,26.63,26.49,26.51,203000.0,23.7019,23.8091,23.684,23.7019,203000.0
2010-07-21 15:20:00,26.5,26.6,26.48,26.49,185800.0,23.6929,23.7823,23.675,23.684,185800.0
2010-07-21 15:30:00,26.49,26.56,26.47,26.56,352000.0,23.684,23.7466,23.6661,23.7466,352000.0
2010-07-21 15:40:00,26.56,26.6,26.49,26.58,264800.0,23.7466,23.7823,23.684,23.7644,264800.0
2010-07-21 15:50:00,26.57,26.61,26.49,26.54,470200.0,23.7555,23.7913,23.684,23.7287,470200.0
2010-07-22 09:30:00,26.78,26.97,26.64,26.86,209800.0,23.9433,24.1131,23.8181,24.0148,209800.0
2010-07-22 09:40:00,26.87,27.03,26.86,27.0,146600.0,24.0237,24.1668,24.0148,24.14,146600.0
2010-07-22 09:50:00,27.0,27.02,26.93,27.0,111600.0,24.14,24.1578,24.0774,24.14,111600.0
2010-07-22 10:00:00,27.0,27.14,26.99,27.05,273800.0,24.14,24.2651,24.131,24.1847,273800.0
2010-07-22 10:10:00,27.05,27.1,27.04,27.04,179400.0,24.1847,24.2294,24.1757,24.1757,179400.0
2010-07-22 10:20:00,27.05,27.07,26.96,26.99,177800.0,24.1847,24.2025,24.1042,24.131,177800.0
2010-07-22 10:30:00,26.99,27.09,26.97,27.07,176800.0,24.131,24.2204,24.1131,24.2025,176800.0
2010-07-22 10:40:00,27.07,27.14,27.06,27.08,171600.0,24.2025,24.2651,24.1936,24.2115,171600.0
2010-07-22 10:50:00,27.08,27.11,27.03,27.05,133200.0,24.2115,24.2383,24.1668,24.1847,133200.0
2010-07-22 11:00:00,27.05,27.1,27.05,27.05,117600.0,24.1847,24.2294,24.1847,24.1847,117600.0
2010-07-22 11:10:00,27.04,27.07,27.02,27.06,145600.0,24.1757,24.2025,24.1578,24.1936,145600.0
2010-07-22 11:20:00,27.06,27.11,27.03,27.1,125600.0,24.1936,24.2383,24.1668,24.2294,125600.0
2010-07-22 11:30:00,27.09,27.12,26.99,27.0,105200.0,24.2204,24.2472,24.131,24.14,105200.0
2010-07-22 11:40:00,26.99,27.03,26.98,27.0,89000.0,24.131,24.1668,24.1221,24.14,89000.0
2010-07-22 11:50:00,27.01,27.03,26.98,27.02,118200.0,24.1489,24.1668,24.1221,24.1578,118200.0
2010-07-22 12:00:00,27.02,27.03,26.97,27.02,97000.0,24.1578,24.1668,24.1131,24.1578,97000.0
2010-07-22 12:10:00,27.02,27.05,27.0,27.03,83000.0,24.1578,24.1847,24.14,24.1668,83000.0
2010-07-22 12:20:00,27.03,27.07,27.0,27.07,114800.0,24.1668,24.2025,24.14,24.2025,114800.0
2010-07-22 12:30:00,27.07,27.08,27.04,27.06,58800.0,24.2025,24.2115,24.1757,24.1936,58800.0
2010-07-22 12:40:00,27.06,27.09,27.04,27.07,47200.0,24.1936,24.2204,24.1757,24.2025,47200.0
2010-07-22 12:50:00,27.08,27.09,27.05,27.08,62600.0,24.2115,24.2204,24.1847,24.2115,62600.0
2010-07-22 13:00:00,27.09,27.11,27.07,27.1,47000.0,24.2204,24.2383,24.2025,24.2294,47000.0
2010-07-22 13:10:00,27.1,27.14,27.09,27.14,71600.0,24.2294,24.2651,24.2204,24.2651,71600.0
2010-07-22 13:20:00,27.14,27.15,27.08,27.1,59600.0,24.2651,24.2741,24.2115,24.2294,59600.0
2010-07-22 13:30:00,27.09,27.09,27.05,27.05,108200.0,24.2204,24.2204,24.1847,24.1847,108200.0
2010-07-22 13:40:00,27.05,27.06,26.99,27.0,196200.0,24.1847,24.1936,24.131,24.14,196200.0
2010-07-22 13:50:00,27.0,27.03,26.98,27.02,60800.0,24.14,24.1668,24.1221,24.1578,60800.0
2010-07-22 14:00:00,27.03,27.05,27.01,27.02,125800.0,24.1668,24.1847,24.1489,24.1578,125800.0
2010-07-22 14:10:00,27.02,27.06,26.99,27.0,142400.0,24.1578,24.1936,24.131,24.14,142400.0
2010-07-22 14:20:00,27.0,27.08,27.0,27.08,129600.0,24.14,24.2115,24.14,24.2115,129600.0
2010-07-22 14:30:00,27.08,27.09,27.0,27.02,254400.0,24.2115,24.2204,24.14,24.1578,254400.0
2010-07-22 14:40:00,27.02,27.02,26.98,27.0,218800.0,24.1578,24.1578,24.1221,24.14,218800.0
2010-07-22 14:50:00,27.0,27.06,26.97,27.05,252800.0,24.14,24.1936,24.1131,24.1847,252800.0
2010-07-22 15:00:00,27.05,27.07,27.02,27.03,325600.0,24.1847,24.2025,24.1578,24.1668,325600.0
2010-07-22 15:10:00,27.04,27.11,27.03,27.1,245400.0,24.1757,24.2383,24.1668,24.2294,245400.0
2010-07-22 15:20:00,27.1,27.1,27.04,27.06,219400.0,24.2294,24.2294,24.1757,24.1936,219400.0
2010-07-22 15:30:00,27.06,27.08,26.93,26.97,259200.0,24.1936,24.2115,24.0774,24.1131,259200.0
2010-07-22 15:40:00,26.97,27.02,26.92,27.01,464400.0,24.1131,24.1578,24.0684,24.1489,464400.0
2010-07-22 15:50:00,27.02,27.07,26.99,27.04,546800.0,24.1578,24.2025,24.131,24.1757,546800.0
2010-07-23 09:30:00,26.92,27.02,26.81,26.94,361600.0,24.0684,24.1578,23.9701,24.0863,361600.0
2010-07-23 09:40:00,26.97,27.0,26.87,26.9,258200.0,24.1131,24.14,24.0237,24.0505,258200.0
2010-07-23 09:50:00,26.92,26.93,26.8,26.8,121600.0,24.0684,24.0774,23.9611,23.9611,121600.0
2010-07-23 10:00:00,26.8,26.91,26.79,26.9,166400.0,23.9611,24.0595,23.9522,24.0505,166400.0
2010-07-23 10:10:00,26.91,26.99,26.86,26.98,155400.0,24.0595,24.131,24.0148,24.1221,155400.0
2010-07-23 10:20:00,26.99,27.06,26.94,27.02,109400.0,24.131,24.1936,24.0863,24.1578,109400.0
2010-07-23 10:30:00,27.02,27.07,26.99,27.0,262000.0,24.1578,24.2025,24.131,24.14,262000.0
2010-07-23 10:40:00,27.0,27.08,27.0,27.03,105600.0,24.14,24.2115,24.14,24.1668,105600.0
2010-07-23 10:50:00,27.04,27.05,26.98,26.98,122800.0,24.1757,24.1847,24.1221,24.1221,122800.0
2010-07-23 11:00:00,26.98,27.06,26.98,27.02,110400.0,24.1221,24.1936,24.1221,24.1578,110400.0
2010-07-23 11:10:00,27.02,27.04,27.0,27.02,108400.0,24.1578,24.1757,24.14,24.1578,108400.0
2010-07-23 11:20:00,27.01,27.05,26.98,27.04,79800.0,24.1489,24.1847,24.1221,24.1757,79800.0
2010-07-23 11:30:00,27.04,27.08,27.04,27.08,192400.0,24.1757,24.2115,24.1757,24.2115,192400.0
2010-07-23 11:40:00,27.08,27.12,27.02,27.11,97600.0,24.2115,24.2472,24.1578,24.2383,97600.0
2010-07-23 11:50:00,27.12,27.15,27.07,27.09,115400.0,24.2472,24.2741,24.2025,24.2204,115400.0
2010-07-23 12:00:00,27.1,27.16,27.03,27.06,298400.0,24.2294,24.283,24.1668,24.1936,298400.0
2010-07-23 12:10:00,27.05,27.08,26.97,27.08,231800.0,24.1847,24.2115,24.1131,24.2115,231800.0
2010-07-23 12:20:00,27.08,27.13,27.02,27.08,98600.0,24.2115,24.2562,24.1578,24.2115,98600.0
2010-07-23 12:30:00,27.09,27.1,27.0,27.05,135400.0,24.2204,24.2294,24.14,24.1847,135400.0
2010-07-23 12:40:00,27.04,27.05,26.96,27.03,97000.0,24.1757,24.1847,24.1042,24.1668,97000.0
2010-07-23 12:50:00,27.03,27.11,27.0,27.11,108600.0,24.1668,24.2383,24.14,24.2383,108600.0
2010-07-23 13:00:00,27.12,27.13,27.05,27.1,109000.0,24.2472,24.2562,24.1847,24.2294,109000.0
2010-07-23 13:10:00,27.1,27.23,27.09,27.21,136400.0,24.2294,24.3456,24.2204,24.3277,136400.0
2010-07-23 13:20:00,27.21,27.36,27.2,27.36,213000.0,24.3277,24.4618,24.3188,24.4618,213000.0
2010-07-23 13:30:00,27.36,27.47,27.33,27.36,361000.0,24.4618,24.5602,24.435,24.4618,361000.0
2010-07-23 13:40:00,27.37,27.42,27.36,27.39,142800.0,24.4708,24.5155,24.4618,24.4886,142800.0
2010-07-23 13:50:00,27.39,27.46,27.39,27.43,166600.0,24.4886,24.5512,24.4886,24.5244,166600.0
2010-07-23 14:00:00,27.43,27.5,27.43,27.49,180400.0,24.5244,24.587,24.5244,24.578,180400.0
2010-07-23 14:10:00,27.49,27.5,27.48,27.49,453000.0,24.578,24.587,24.5691,24.578,453000.0
2010-07-23 14:20:00,27.49,27.5,27.47,27.5,271600.0,24.578,24.587,24.5602,24.587,271600.0
2010-07-23 14:30:00,27.49,27.57,27.48,27.57,427400.0,24.578,24.6496,24.5691,24.6496,427400.0
2010-07-23 14:40:00,27.57,27.61,27.56,27.61,388400.0,24.6496,24.6853,24.6406,24.6853,388400.0
2010-07-23 14:50:00,27.61,27.69,27.6,27.66,424600.0,24.6853,24.7569,24.6764,24.73,424600.0
2010-07-23 15:00:00,27.66,27.66,27.6,27.65,177000.0,24.73,24.73,24.6764,24.7211,177000.0
2010-07-23 15:10:00,27.65,27.66,27.6,27.65,227200.0,24.7211,24.73,24.6764,24.7211,227200.0
2010-07-23 15:20:00,27.65,27.68,27.61,27.62,240400.0,24.7211,24.7479,24.6853,24.6943,240400.0
2010-07-23 15:30:00,27.62,27.68,27.57,27.6,290600.0,24.6943,24.7479,24.6496,24.6764,290600.0
2010-07-23 15:40:00,27.6,27.66,27.53,27.65,466000.0,24.6764,24.73,24.6138,24.7211,466000.0
2010-07-23 15:50:00,27.65,27.67,27.62,27.67,481000.0,24.7211,24.739,24.6943,24.739,481000.0
2010-07-26 09:30:00,27.72,27.84,27.7,27.75,237200.0,24.7837,24.891,24.7658,24.8105,237200.0
2010-07-26 09:40:00,27.74,27.74,27.5,27.53,230000.0,24.8016,24.8016,24.587,24.6138,230000.0
2010-07-26 09:50:00,27.54,27.56,27.45,27.5,208800.0,24.6228,24.6406,24.5423,24.587,208800.0
2010-07-26 10:00:00,27.52,27.7,27.52,27.66,205600.0,24.6049,24.7658,24.6049,24.73,205600.0
2010-07-26 10:10:00,27.67,27.68,27.6,27.61,128400.0,24.739,24.7479,24.6764,24.6853,128400.0
2010-07-26 10:20:00,27.61,27.61,27.52,27.56,69200.0,24.6853,24.6853,24.6049,24.6406,69200.0
2010-07-26 10:30:00,27.57,27.59,27.45,27.59,186600.0,24.6496,24.6675,24.5423,24.6675,186600.0
2010-07-26 10:40:00,27.59,27.59,27.49,27.55,107400.0,24.6675,24.6675,24.578,24.6317,107400.0
2010-07-26 10:50:00,27.55,27.59,27.49,27.54,251400.0,24.6317,24.6675,24.578,24.6228,251400.0
2010-07-26 11:00:00,27.54,27.58,27.53,27.57,155800.0,24.6228,24.6585,24.6138,24.6496,155800.0
2010-07-26 11:10:00,27.57,27.65,27.57,27.63,92000.0,24.6496,24.7211,24.6496,24.7032,92000.0
2010-07-26 11:20:00,27.63,27.64,27.58,27.63,44600.0,24.7032,24.7122,24.6585,24.7032,44600.0
2010-07-26 11:30:00,27.63,27.64,27.6,27.62,124200.0,24.7032,24.7122,24.6764,24.6943,124200.0
2010-07-26 11:40:00,27.61,27.63,27.58,27.6,130400.0,24.6853,24.7032,24.6585,24.6764,130400.0
2010-07-26 11:50:00,27.6,27.61,27.57,27.57,104800.0,24.6764,24.6853,24.6496,24.6496,104800.0
2010-07-26 12:00:00,27.58,27.59,27.56,27.57,100600.0,24.6585,24.6675,24.6406,24.6496,100600.0
2010-07-26 12:10:00,27.57,27.58,27.52,27.55,41800.0,24.6496,24.6585,24.6049,24.6317,41800.0
2010-07-26 12:20:00,27.55,27.58,27.53,27.58,47000.0,24.6317,24.6585,24.6138,24.6585,47000.0
2010-07-26 12:30:00,27.58,27.58,27.51,27.56,56000.0,24.6585,24.6585,24.5959,24.6406,56000.0
2010-07-26 12:40:00,27.55,27.55,27.47,27.48,218200.0,24.6317,24.6317,24.5602,24.5691,218200.0
2010-07-26 12:50:00,27.48,27.5,27.45,27.46,85800.0,24.5691,24.587,24.5423,24.5512,85800.0
2010-07-26 13:00:00,27.46,27.46,27.43,27.44,146800.0,24.5512,24.5512,24.5244,24.5333,146800.0
2010-07-26 13:10:00,27.45,27.5,27.44,27.5,69600.0,24.5423,24.587,24.5333,24.587,69600.0
2010-07-26 13:20:00,27.5,27.53,27.5,27.52,39200.0,24.587,24.6138,24.587,24.6049,39200.0
2010-07-26 13:30:00,27.52,27.56,27.51,27.54,90200.0,24.6049,24.6406,24.5959,24.6228,90200.0
2010-07-26 13:40:00,27.55,27.61,27.54,27.61,50200.0,24.6317,24.6853,24.6228,24.6853,50200.0
2010-07-26 13:50:00,27.61,27.61,27.57,27.59,43000.0,24.6853,24.6853,24.6496,24.6675,43000.0
2010-07-26 14:00:00,27.59,27.61,27.57,27.58,37000.0,24.6675,24.6853,24.6496,24.6585,37000.0
2010-07-26 14:10:00,27.58,27.59,27.56,27.59,52800.0,24.6585,24.6675,24.6406,24.6675,52800.0
2010-07-26 14:20:00,27.59,27.59,27.52,27.52,43000.0,24.6675,24.6675,24.6049,24.6049,43000.0
2010-07-26 14:30:00,27.51,27.52,27.46,27.47,62200.0,24.5959,24.6049,24.5512,24.5602,62200.0
2010-07-26 14:40:00,27.47,27.53,27.47,27.52,33000.0,24.5602,24.6138,24.5602,24.6049,33000.0
2010-07-26 14:50:00,27.52,27.54,27.5,27.52,48800.0,24.6049,24.6228,24.587,24.6049,48800.0
2010-07-26 15:00:00,27.52,27.61,27.5,27.6,139200.0,24.6049,24.6853,24.587,24.6764,139200.0
2010-07-26 15:10:00,27.6,27.61,27.56,27.59,61000.0,24.6764,24.6853,24.6406,24.6675,61000.0
2010-07-26 15:20:00,27.59,27.65,27.58,27.63,99800.0,24.6675,24.7211,24.6585,24.7032,99800.0
2010-07-26 15:30:00,27.63,27.64,27.58,27.62,138600.0,24.7032,24.7122,24.6585,24.6943,138600.0
2010-07-26 15:40:00,27.62,27.64,27.6,27.63,217600.0,24.6943,24.7122,24.6764,24.7032,217600.0
2010-07-26 15:50:00,27.63,27.67,27.62,27.66,602800.0,24.7032,24.739,24.6943,24.73,602800.0
2010-07-27 09:30:00,27.85,28.04,27.75,28.04,295600.0,24.8999,25.0698,24.8105,25.0698,295600.0
2010-07-27 09:40:00,28.02,28.03,27.66,27.71,387600.0,25.0519,25.0608,24.73,24.7747,387600.0
2010-07-27 09:50:00,27.72,27.75,27.67,27.7,177800.0,24.7837,24.8105,24.739,24.7658,177800.0
2010-07-27 10:00:00,27.68,27.78,27.52,27.53,310200.0,24.7479,24.8373,24.6049,24.6138,310200.0
2010-07-27 10:10:00,27.53,27.55,27.41,27.54,383000.0,24.6138,24.6317,24.5065,24.6228,383000.0
2010-07-27 10:20:00,27.53,27.6,27.53,27.6,167600.0,24.6138,24.6764,24.6138,24.6764,167600.0
2010-07-27 10:30:00,27.6,27.61,27.55,27.57,144800.0,24.6764,24.6853,24.6317,24.6496,144800.0
2010-07-27 10:40:00,27.56,27.6,27.5,27.52,88800.0,24.6406,24.6764,24.587,24.6049,88800.0
2010-07-27 10:50:00,27.52,27.52,27.39,27.43,173600.0,24.6049,24.6049,24.4886,24.5244,173600.0
2010-07-27 11:00:00,27.43,27.43,27.28,27.34,171400.0,24.5244,24.5244,24.3903,24.4439,171400.0
2010-07-27 11:10:00,27.33,27.34,27.22,27.22,175800.0,24.435,24.4439,24.3366,24.3366,175800.0
2010-07-27 11:20:00,27.22,27.33,27.21,27.31,162600.0,24.3366,24.435,24.3277,24.4171,162600.0
2010-07-27 11:30:00,27.32,27.36,27.3,27.36,107000.0,24.4261,24.4618,24.4082,24.4618,107000.0
2010-07-27 11:40:00,27.36,27.42,27.3,27.3,98000.0,24.4618,24.5155,24.4082,24.4082,98000.0
2010-07-27 11:50:00,27.31,27.36,27.31,27.36,113600.0,24.4171,24.4618,24.4171,24.4618,113600.0
2010-07-27 12:00:00,27.37,27.38,27.32,27.34,109200.0,24.4708,24.4797,24.4261,24.4439,109200.0
2010-07-27 12:10:00,27.35,27.4,27.34,27.37,62200.0,24.4529,24.4976,24.4439,24.4708,62200.0
2010-07-27 12:20:00,27.37,27.38,27.34,27.34,143400.0,24.4708,24.4797,24.4439,24.4439,143400.0
2010-07-27 12:30:00,27.35,27.35,27.31,27.33,55000.0,24.4529,24.4529,24.4171,24.435,55000.0
2010-07-27 12:40:00,27.33,27.37,27.29,27.29,88200.0,24.435,24.4708,24.3992,24.3992,88200.0
2010-07-27 12:50:00,27.28,27.3,27.25,27.28,51800.0,24.3903,24.4082,24.3635,24.3903,51800.0
2010-07-27 13:00:00,27.29,27.33,27.27,27.31,37200.0,24.3992,24.435,24.3814,24.4171,37200.0
2010-07-27 13:10:00,27.31,27.33,27.29,27.3,45000.0,24.4171,24.435,24.3992,24.4082,45000.0
2010-07-27 13:20:00,27.3,27.3,27.21,27.22,58200.0,24.4082,24.4082,24.3277,24.3366,58200.0
2010-07-27 13:30:00,27.22,27.25,27.21,27.25,43200.0,24.3366,24.3635,24.3277,24.3635,43200.0
2010-07-27 13:40:00,27.25,27.34,27.22,27.33,116600.0,24.3635,24.4439,24.3366,24.435,116600.0
2010-07-27 13:50:00,27.33,27.36,27.28,27.33,79200.0,24.435,24.4618,24.3903,24.435,79200.0
2010-07-27 14:00:00,27.33,27.38,27.31,27.38,80600.0,24.435,24.4797,24.4171,24.4797,80600.0
2010-07-27 14:10:00,27.38,27.46,27.34,27.45,129000.0,24.4797,24.5512,24.4439,24.5423,129000.0
2010-07-27 14:20:00,27.44,27.44,27.4,27.42,61600.0,24.5333,24.5333,24.4976,24.5155,61600.0
2010-07-27 14:30:00,27.43,27.45,27.36,27.39,176400.0,24.5244,24.5423,24.4618,24.4886,176400.0
2010-07-27 14:40:00,27.39,27.4,27.36,27.37,53800.0,24.4886,24.4976,24.4618,24.4708,53800.0
2010-07-27 14:50:00,27.38,27.38,27.29,27.35,99400.0,24.4797,24.4797,24.3992,24.4529,99400.0
2010-07-27 15:00:00,27.35,27.42,27.35,27.41,91400.0,24.4529,24.5155,24.4529,24.5065,91400.0
2010-07-27 15:10:00,27.41,27.44,27.38,27.43,173600.0,24.5065,24.5333,24.4797,24.5244,173600.0
2010-07-27 15:20:00,27.43,27.47,27.43,27.45,135800.0,24.5244,24.5602,24.5244,24.5423,135800.0
2010-07-27 15:30:00,27.45,27.45,27.37,27.38,184000.0,24.5423,24.5423,24.4708,24.4797,184000.0
2010-07-27 15:40:00,27.38,27.4,27.35,27.36,263800.0,24.4797,24.4976,24.4529,24.4618,263800.0
2010-07-27 15:50:00,27.36,27.4,27.35,27.36,360000.0,24.4618,24.4976,24.4529,24.4618,360000.0
2010-07-28 09:30:00,27.26,27.48,27.18,27.42,95400.0,24.3724,24.5691,24.3009,24.5155,95400.0
2010-07-28 09:40:00,27.42,27.44,27.33,27.33,114800.0,24.5155,24.5333,24.435,24.435,114800.0
2010-07-28 09:50:00,27.33,27.4,27.25,27.4,130600.0,24.435,24.4976,24.3635,24.4976,130600.0
2010-07-28 10:00:00,27.4,27.46,27.29,27.3,170000.0,24.4976,24.5512,24.3992,24.4082,170000.0
2010-07-28 10:10:00,27.3,27.3,27.22,27.25,88600.0,24.4082,24.4082,24.3366,24.3635,88600.0
2010-07-28 10:20:00,27.26,27.31,27.22,27.3,64600.0,24.3724,24.4171,24.3366,24.4082,64600.0
2010-07-28 10:30:00,27.3,27.3,27.23,27.25,52400.0,24.4082,24.4082,24.3456,24.3635,52400.0
2010-07-28 10:40:00,27.25,27.33,27.25,27.3,44200.0,24.3635,24.435,24.3635,24.4082,44200.0
2010-07-28 10:50:00,27.3,27.33,27.29,27.33,36000.0,24.4082,24.435,24.3992,24.435,36000.0
2010-07-28 11:00:00,27.33,27.35,27.24,27.25,53600.0,24.435,24.4529,24.3545,24.3635,53600.0
2010-07-28 11:10:00,27.25,27.3,27.24,27.26,44800.0,24.3635,24.4082,24.3545,24.3724,44800.0
2010-07-28 11:20:00,27.25,27.34,27.24,27.31,66000.0,24.3635,24.4439,24.3545,24.4171,66000.0
2010-07-28 11:30:00,27.32,27.35,27.29,27.34,40000.0,24.4261,24.4529,24.3992,24.4439,40000.0
2010-07-28 11:40:00,27.33,27.34,27.25,27.26,151200.0,24.435,24.4439,24.3635,24.3724,151200.0
2010-07-28 11:50:00,27.26,27.27,27.19,27.21,106400.0,24.3724,24.3814,24.3098,24.3277,106400.0
2010-07-28 12:00:00,27.22,27.25,27.22,27.24,31600.0,24.3366,24.3635,24.3366,24.3545,31600.0
2010-07-28 12:10:00,27.24,27.32,27.24,27.31,41600.0,24.3545,24.4261,24.3545,24.4171,41600.0
2010-07-28 12:20:00,27.31,27.32,27.26,27.26,26200.0,24.4171,24.4261,24.3724,24.3724,26200.0
2010-07-28 12:30:00,27.25,27.25,27.22,27.24,57000.0,24.3635,24.3635,24.3366,24.3545,57000.0
2010-07-28 12:40:00,27.24,27.25,27.18,27.18,34400.0,24.3545,24.3635,24.3009,24.3009,34400.0
2010-07-28 12:50:00,27.18,27.24,27.18,27.24,63200.0,24.3009,24.3545,24.3009,24.3545,63200.0
2010-07-28 13:00:00,27.24,27.26,27.19,27.23,43800.0,24.3545,24.3724,24.3098,24.3456,43800.0
2010-07-28 13:10:00,27.23,27.24,27.18,27.18,34800.0,24.3456,24.3545,24.3009,24.3009,34800.0
2010-07-28 13:20:00,27.18,27.18,27.12,27.14,62400.0,24.3009,24.3009,24.2472,24.2651,62400.0
2010-07-28 13:30:00,27.14,27.19,27.11,27.16,47600.0,24.2651,24.3098,24.2383,24.283,47600.0
2010-07-28 13:40:00,27.17,27.18,27.14,27.18,30600.0,24.2919,24.3009,24.2651,24.3009,30600.0
2010-07-28 13:50:00,27.18,27.23,27.17,27.18,40400.0,24.3009,24.3456,24.2919,24.3009,40400.0
2010-07-28 14:00:00,27.17,27.23,27.16,27.21,39000.0,24.2919,24.3456,24.283,24.3277,39000.0
2010-07-28 14:10:00,27.2,27.21,27.1,27.13,68400.0,24.3188,24.3277,24.2294,24.2562,68400.0
2010-07-28 14:20:00,27.11,27.17,27.1,27.15,84000.0,24.2383,24.2919,24.2294,24.2741,84000.0
2010-07-28 14:30:00,27.14,27.18,27.12,27.16,63400.0,24.2651,24.3009,24.2472,24.283,63400.0
2010-07-28 14:40:00,27.15,27.17,27.09,27.1,43600.0,24.2741,24.2919,24.2204,24.2294,43600.0
2010-07-28 14:50:00,27.1,27.16,27.1,27.13,73600.0,24.2294,24.283,24.2294,24.2562,73600.0
2010-07-28 15:00:00,27.12,27.15,27.08,27.09,156000.0,24.2472,24.2741,24.2115,24.2204,156000.0
2010-07-28 15:10:00,27.09,27.11,27.05,27.08,120400.0,24.2204,24.2383,24.1847,24.2115,120400.0
2010-07-28 15:20:00,27.07,27.13,27.06,27.1,135200.0,24.2025,24.2562,24.1936,24.2294,135200.0
2010-07-28 15:30:00,27.09,27.16,27.09,27.13,203200.0,24.2204,24.283,24.2204,24.2562,203200.0
2010-07-28 15:40:00,27.13,27.18,27.11,27.15,100200.0,24.2562,24.3009,24.2383,24.2741,100200.0
2010-07-28 15:50:00,27.15,27.17,27.11,27.17,261800.0,24.2741,24.2919,24.2383,24.2919,261800.0
2010-07-29 09:30:00,27.36,27.62,27.35,27.42,219400.0,24.4618,24.6943,24.4529,24.5155,219400.0
2010-07-29 09:40:00,27.43,27.49,27.33,27.34,171600.0,24.5244,24.578,24.435,24.4439,171600.0
2010-07-29 09:50:00,27.34,27.34,27.06,27.07,359800.0,24.4439,24.4439,24.1936,24.2025,359800.0
2010-07-29 10:00:00,27.07,27.08,26.96,27.05,345000.0,24.2025,24.2115,24.1042,24.1847,345000.0
2010-07-29 10:10:00,27.06,27.07,27.0,27.06,176600.0,24.1936,24.2025,24.14,24.1936,176600.0
2010-07-29 10:20:00,27.06,27.1,26.97,26.97,202400.0,24.1936,24.2294,24.1131,24.1131,202400.0
2010-07-29 10:30:00,26.97,26.98,26.91,26.91,289600.0,24.1131,24.1221,24.0595,24.0595,289600.0
2010-07-29 10:40:00,26.91,26.98,26.84,26.97,203600.0,24.0595,24.1221,23.9969,24.1131,203600.0
2010-07-29 10:50:00,26.97,27.0,26.93,26.96,119000.0,24.1131,24.14,24.0774,24.1042,119000.0
2010-07-29 11:00:00,26.96,26.97,26.86,26.9,115400.0,24.1042,24.1131,24.0148,24.0505,115400.0
2010-07-29 11:10:00,26.9,26.93,26.81,26.82,107600.0,24.0505,24.0774,23.9701,23.979,107600.0
2010-07-29 11:20:00,26.82,26.86,26.75,26.76,170000.0,23.979,24.0148,23.9164,23.9254,170000.0
2010-07-29 11:30:00,26.75,26.75,26.64,26.73,182000.0,23.9164,23.9164,23.8181,23.8986,182000.0
2010-07-29 11:40:00,26.73,26.74,26.68,26.71,77400.0,23.8986,23.9075,23.8538,23.8807,77400.0
2010-07-29 11:50:00,26.71,26.74,26.63,26.68,103400.0,23.8807,23.9075,23.8091,23.8538,103400.0
2010-07-29 12:00:00,26.69,26.69,26.58,26.66,158200.0,23.8628,23.8628,23.7644,23.836,158200.0
2010-07-29 12:10:00,26.66,26.72,26.65,26.71,76200.0,23.836,23.8896,23.827,23.8807,76200.0
2010-07-29 12:20:00,26.71,26.72,26.67,26.71,46000.0,23.8807,23.8896,23.8449,23.8807,46000.0
2010-07-29 12:30:00,26.7,26.72,26.63,26.65,55600.0,23.8717,23.8896,23.8091,23.827,55600.0
2010-07-29 12:40:00,26.64,26.71,26.61,26.68,60600.0,23.8181,23.8807,23.7913,23.8538,60600.0
2010-07-29 12:50:00,26.68,26.81,26.68,26.8,81400.0,23.8538,23.9701,23.8538,23.9611,81400.0
2010-07-29 13:00:00,26.81,26.86,26.79,26.85,47000.0,23.9701,24.0148,23.9522,24.0058,47000.0
2010-07-29 13:10:00,26.86,26.91,26.83,26.86,41600.0,24.0148,24.0595,23.988,24.0148,41600.0
2010-07-29 13:20:00,26.87,26.88,26.82,26.88,29600.0,24.0237,24.0327,23.979,24.0327,29600.0
2010-07-29 13:30:00,26.88,26.92,26.85,26.89,77200.0,24.0327,24.0684,24.0058,24.0416,77200.0
2010-07-29 13:40:00,26.89,26.93,26.88,26.93,96000.0,24.0416,24.0774,24.0327,24.0774,96000.0
2010-07-29 13:50:00,26.93,26.95,26.89,26.93,123600.0,24.0774,24.0952,24.0416,24.0774,123600.0
2010-07-29 14:00:00,26.93,26.96,26.89,26.93,127000.0,24.0774,24.1042,24.0416,24.0774,127000.0
2010-07-29 14:10:00,26.93,26.98,26.92,26.98,89000.0,24.0774,24.1221,24.0684,24.1221,89000.0
2010-07-29 14:20:00,26.98,27.08,26.98,27.06,116200.0,24.1221,24.2115,24.1221,24.1936,116200.0
2010-07-29 14:30:00,27.06,27.15,27.04,27.13,107200.0,24.1936,24.2741,24.1757,24.2562,107200.0
2010-07-29 14:40:00,27.13,27.18,27.1,27.15,188400.0,24.2562,24.3009,24.2294,24.2741,188400.0
2010-07-29 14:50:00,27.15,27.17,27.08,27.13,111000.0,24.2741,24.2919,24.2115,24.2562,111000.0
2010-07-29 15:00:00,27.13,27.13,27.04,27.05,122400.0,24.2562,24.2562,24.1757,24.1847,122400.0
2010-07-29 15:10:00,27.05,27.16,27.05,27.16,80800.0,24.1847,24.283,24.1847,24.283,80800.0
2010-07-29 15:20:00,27.16,27.18,27.13,27.15,106000.0,24.283,24.3009,24.2562,24.2741,106000.0
2010-07-29 15:30:00,27.14,27.15,27.04,27.06,119600.0,24.2651,24.2741,24.1757,24.1936,119600.0
2010-07-29 15:40:00,27.05,27.06,26.93,26.96,351600.0,24.1847,24.1936,24.0774,24.1042,351600.0
2010-07-29 15:50:00,26.96,26.99,26.92,26.98,538600.0,24.1042,24.131,24.0684,24.1221,538600.0
2010-07-30 09:30:00,26.58,26.89,26.58,26.8,233400.0,23.7644,24.0416,23.7644,23.9611,233400.0
2010-07-30 09:40:00,26.8,27.05,26.79,26.79,173000.0,23.9611,24.1847,23.9522,23.9522,173000.0
2010-07-30 09:50:00,26.8,26.96,26.7,26.93,148200.0,23.9611,24.1042,23.8717,24.0774,148200.0
2010-07-30 10:00:00,26.94,27.25,26.93,27.17,227000.0,24.0863,24.3635,24.0774,24.2919,227000.0
2010-07-30 10:10:00,27.15,27.18,27.0,27.01,120400.0,24.2741,24.3009,24.14,24.1489,120400.0
2010-07-30 10:20:00,27.0,27.12,26.99,27.12,79400.0,24.14,24.2472,24.131,24.2472,79400.0
2010-07-30 10:30:00,27.11,27.25,27.11,27.22,127400.0,24.2383,24.3635,24.2383,24.3366,127400.0
2010-07-30 10:40:00,27.22,27.4,27.21,27.38,181800.0,24.3366,24.4976,24.3277,24.4797,181800.0
2010-07-30 10:50:00,27.38,27.38,27.29,27.36,88600.0,24.4797,24.4797,24.3992,24.4618,88600.0
2010-07-30 11:00:00,27.36,27.36,27.27,27.3,129600.0,24.4618,24.4618,24.3814,24.4082,129600.0
2010-07-30 11:10:00,27.3,27.3,27.21,27.24,99400.0,24.4082,24.4082,24.3277,24.3545,99400.0
2010-07-30 11:20:00,27.24,27.25,27.16,27.16,58000.0,24.3545,24.3635,24.283,24.283,58000.0
2010-07-30 11:30:00,27.17,27.22,27.15,27.2,93200.0,24.2919,24.3366,24.2741,24.3188,93200.0
2010-07-30 11:40:00,27.2,27.22,27.16,27.18,101400.0,24.3188,24.3366,24.283,24.3009,101400.0
2010-07-30 11:50:00,27.19,27.24,27.18,27.2,90000.0,24.3098,24.3545,24.3009,24.3188,90000.0
2010-07-30 12:00:00,27.2,27.28,27.2,27.28,97400.0,24.3188,24.3903,24.3188,24.3903,97400.0
2010-07-30 12:10:00,27.28,27.28,27.22,27.24,95800.0,24.3903,24.3903,24.3366,24.3545,95800.0
2010-07-30 12:20:00,27.24,27.3,27.23,27.29,35000.0,24.3545,24.4082,24.3456,24.3992,35000.0
2010-07-30 12:30:00,27.27,27.29,27.24,27.25,32200.0,24.3814,24.3992,24.3545,24.3635,32200.0
2010-07-30 12:40:00,27.27,27.32,27.26,27.27,47400.0,24.3814,24.4261,24.3724,24.3814,47400.0
2010-07-30 12:50:00,27.27,27.28,27.22,27.25,96400.0,24.3814,24.3903,24.3366,24.3635,96400.0
2010-07-30 13:00:00,27.25,27.27,27.21,27.27,66800.0,24.3635,24.3814,24.3277,24.3814,66800.0
2010-07-30 13:10:00,27.27,27.27,27.12,27.17,104800.0,24.3814,24.3814,24.2472,24.2919,104800.0
2010-07-30 13:20:00,27.17,27.18,27.12,27.13,85800.0,24.2919,24.3009,24.2472,24.2562,85800.0
2010-07-30 13:30:00,27.14,27.14,27.03,27.08,106800.0,24.2651,24.2651,24.1668,24.2115,106800.0
2010-07-30 13:40:00,27.08,27.12,27.07,27.1,41600.0,24.2115,24.2472,24.2025,24.2294,41600.0
2010-07-30 13:50:00,27.11,27.11,27.0,27.01,76600.0,24.2383,24.2383,24.14,24.1489,76600.0
2010-07-30 14:00:00,27.01,27.05,26.99,27.01,72400.0,24.1489,24.1847,24.131,24.1489,72400.0
2010-07-30 14:10:00,27.01,27.18,27.01,27.17,100400.0,24.1489,24.3009,24.1489,24.2919,100400.0
2010-07-30 14:20:00,27.17,27.22,27.16,27.21,71800.0,24.2919,24.3366,24.283,24.3277,71800.0
2010-07-30 14:30:00,27.2,27.21,27.16,27.18,50600.0,24.3188,24.3277,24.283,24.3009,50600.0
2010-07-30 14:40:00,27.18,27.25,27.17,27.2,58800.0,24.3009,24.3635,24.2919,24.3188,58800.0
2010-07-30 14:50:00,27.2,27.21,27.15,27.18,131800.0,24.3188,24.3277,24.2741,24.3009,131800.0
2010-07-30 15:00:00,27.18,27.3,27.18,27.29,254400.0,24.3009,24.4082,24.3009,24.3992,254400.0
2010-07-30 15:10:00,27.29,27.42,27.28,27.39,187000.0,24.3992,24.5155,24.3903,24.4886,187000.0
2010-07-30 15:20:00,27.39,27.47,27.38,27.41,219000.0,24.4886,24.5602,24.4797,24.5065,219000.0
2010-07-30 15:30:00,27.41,27.45,27.34,27.36,170600.0,24.5065,24.5423,24.4439,24.4618,170600.0
2010-07-30 15:40:00,27.35,27.43,27.33,27.36,282600.0,24.4529,24.5244,24.435,24.4618,282600.0
2010-07-30 15:50:00,27.35,27.39,27.28,27.3,358600.0,24.4529,24.4886,24.3903,24.4082,358600.0
2010-08-02 09:30:00,27.75,27.86,27.62,27.68,223200.0,24.8105,24.9089,24.6943,24.7479,223200.0
2010-08-02 09:40:00,27.68,27.75,27.55,27.71,209800.0,24.7479,24.8105,24.6317,24.7747,209800.0
2010-08-02 09:50:00,27.71,27.73,27.63,27.64,107800.0,24.7747,24.7926,24.7032,24.7122,107800.0
2010-08-02 10:00:00,27.65,27.96,27.65,27.89,326000.0,24.7211,24.9983,24.7211,24.9357,326000.0
2010-08-02 10:10:00,27.89,27.95,27.86,27.93,116600.0,24.9357,24.9893,24.9089,24.9714,116600.0
2010-08-02 10:20:00,27.92,27.95,27.88,27.88,83600.0,24.9625,24.9893,24.9267,24.9267,83600.0
2010-08-02 10:30:00,27.88,27.89,27.76,27.76,191400.0,24.9267,24.9357,24.8194,24.8194,191400.0
2010-08-02 10:40:00,27.76,27.77,27.75,27.77,117200.0,24.8194,24.8284,24.8105,24.8284,117200.0
2010-08-02 10:50:00,27.77,27.83,27.77,27.78,58200.0,24.8284,24.882,24.8284,24.8373,58200.0
2010-08-02 11:00:00,27.78,27.8,27.75,27.79,138600.0,24.8373,24.8552,24.8105,24.8463,138600.0
2010-08-02 11:10:00,27.79,27.79,27.68,27.71,119400.0,24.8463,24.8463,24.7479,24.7747,119400.0
2010-08-02 11:20:00,27.71,27.72,27.68,27.69,205600.0,24.7747,24.7837,24.7479,24.7569,205600.0
2010-08-02 11:30:00,27.69,27.7,27.53,27.54,360000.0,24.7569,24.7658,24.6138,24.6228,360000.0
2010-08-02 11:40:00,27.54,27.55,27.47,27.54,238600.0,24.6228,24.6317,24.5602,24.6228,238600.0
2010-08-02 11:50:00,27.54,27.57,27.53,27.56,82400.0,24.6228,24.6496,24.6138,24.6406,82400.0
2010-08-02 12:00:00,27.55,27.6,27.55,27.57,73000.0,24.6317,24.6764,24.6317,24.6496,73000.0
2010-08-02 12:10:00,27.56,27.58,27.54,27.58,51400.0,24.6406,24.6585,24.6228,24.6585,51400.0
2010-08-02 12:20:00,27.58,27.58,27.5,27.5,45400.0,24.6585,24.6585,24.587,24.587,45400.0
2010-08-02 12:30:00,27.5,27.55,27.43,27.43,288000.0,24.587,24.6317,24.5244,24.5244,288000.0
2010-08-02 12:40:00,27.43,27.43,27.36,27.36,117400.0,24.5244,24.5244,24.4618,24.4618,117400.0
2010-08-02 12:50:00,27.36,27.43,27.35,27.43,140200.0,24.4618,24.5244,24.4529,24.5244,140200.0
2010-08-02 13:00:00,27.43,27.5,27.36,27.49,230400.0,24.5244,24.587,24.4618,24.578,230400.0
2010-08-02 13:10:00,27.49,27.53,27.47,27.51,71000.0,24.578,24.6138,24.5602,24.5959,71000.0
2010-08-02 13:20:00,27.52,27.59,27.52,27.58,254800.0,24.6049,24.6675,24.6049,24.6585,254800.0
2010-08-02 13:30:00,27.58,27.61,27.53,27.61,237400.0,24.6585,24.6853,24.6138,24.6853,237400.0
2010-08-02 13:40:00,27.61,27.63,27.6,27.61,98000.0,24.6853,24.7032,24.6764,24.6853,98000.0
2010-08-02 13:50:00,27.61,27.65,27.6,27.64,89600.0,24.6853,24.7211,24.6764,24.7122,89600.0
2010-08-02 14:00:00,27.64,27.66,27.61,27.61,104800.0,24.7122,24.73,24.6853,24.6853,104800.0
2010-08-02 14:10:00,27.61,27.66,27.61,27.64,135000.0,24.6853,24.73,24.6853,24.7122,135000.0
2010-08-02 14:20:00,27.65,27.66,27.63,27.65,69200.0,24.7211,24.73,24.7032,24.7211,69200.0
2010-08-02 14:30:00,27.65,27.71,27.65,27.66,188600.0,24.7211,24.7747,24.7211,24.73,188600.0
2010-08-02 14:40:00,27.66,27.68,27.61,27.63,218800.0,24.73,24.7479,24.6853,24.7032,218800.0
2010-08-02 14:50:00,27.63,27.66,27.62,27.66,130000.0,24.7032,24.73,24.6943,24.73,130000.0
2010-08-02 15:00:00,27.66,27.68,27.61,27.64,224200.0,24.73,24.7479,24.6853,24.7122,224200.0
2010-08-02 15:10:00,27.65,27.66,27.61,27.63,169400.0,24.7211,24.73,24.6853,24.7032,169400.0
2010-08-02 15:20:00,27.63,27.68,27.63,27.68,168000.0,24.7032,24.7479,24.7032,24.7479,168000.0
2010-08-02 15:30:00,27.68,27.77,27.67,27.69,511400.0,24.7479,24.8284,24.739,24.7569,511400.0
2010-08-02 15:40:00,27.7,27.73,27.65,27.72,497800.0,24.7658,24.7926,24.7211,24.7837,497800.0
2010-08-02 15:50:00,27.72,27.75,27.66,27.72,655600.0,24.7837,24.8105,24.73,24.7837,655600.0
2010-08-03 09:30:00,30.93,31.97,30.65,31.07,2860000.0,27.6537,28.5835,27.4033,27.7788,2860000.0
2010-08-03 09:40:00,31.06,31.2,30.33,30.43,1887400.0,27.7699,27.8951,27.1172,27.2066,1887400.0
2010-08-03 09:50:00,30.45,30.71,30.21,30.32,1112400.0,27.2245,27.457,27.0099,27.1083,1112400.0
2010-08-03 10:00:00,30.32,30.59,30.23,30.48,930200.0,27.1083,27.3497,27.0278,27.2513,930200.0
2010-08-03 10:10:00,30.48,30.65,30.25,30.64,703400.0,27.2513,27.4033,27.0457,27.3944,703400.0
2010-08-03 10:20:00,30.65,30.86,30.45,30.6,898400.0,27.4033,27.5911,27.2245,27.3586,898400.0
2010-08-03 10:30:00,30.6,30.6,30.41,30.49,529400.0,27.3586,27.3586,27.1887,27.2603,529400.0
2010-08-03 10:40:00,30.48,30.71,30.43,30.6,475200.0,27.2513,27.457,27.2066,27.3586,475200.0
2010-08-03 10:50:00,30.6,30.63,30.3,30.47,560800.0,27.3586,27.3854,27.0904,27.2424,560800.0
2010-08-03 11:00:00,30.47,30.48,30.17,30.18,467600.0,27.2424,27.2513,26.9742,26.9831,467600.0
2010-08-03 11:10:00,30.18,30.34,30.04,30.34,720000.0,26.9831,27.1262,26.8579,27.1262,720000.0
2010-08-03 11:20:00,30.34,30.39,30.25,30.3,329400.0,27.1262,27.1709,27.0457,27.0904,329400.0
2010-08-03 11:30:00,30.3,30.47,30.29,30.41,311200.0,27.0904,27.2424,27.0815,27.1887,311200.0
2010-08-03 11:40:00,30.42,30.43,30.31,30.35,242200.0,27.1977,27.2066,27.0993,27.1351,242200.0
2010-08-03 11:50:00,30.36,30.43,30.23,30.27,246800.0,27.144,27.2066,27.0278,27.0636,246800.0
2010-08-03 12:00:00,30.28,30.28,30.12,30.14,208200.0,27.0725,27.0725,26.9295,26.9473,208200.0
2010-08-03 12:10:00,30.14,30.18,30.03,30.03,217400.0,26.9473,26.9831,26.849,26.849,217400.0
2010-08-03 12:20:00,30.03,30.1,29.93,30.0,497400.0,26.849,26.9116,26.7596,26.8222,497400.0
2010-08-03 12:30:00,29.98,30.17,29.98,30.08,265200.0,26.8043,26.9742,26.8043,26.8937,265200.0
2010-08-03 12:40:00,30.08,30.08,29.99,30.02,321600.0,26.8937,26.8937,26.8132,26.8401,321600.0
2010-08-03 12:50:00,30.02,30.23,30.01,30.2,261600.0,26.8401,27.0278,26.8311,27.001,261600.0
2010-08-03 13:00:00,30.2,30.22,30.08,30.14,180800.0,27.001,27.0189,26.8937,26.9473,180800.0
2010-08-03 13:10:00,30.14,30.25,30.14,30.22,152000.0,26.9473,27.0457,26.9473,27.0189,152000.0
2010-08-03 13:20:00,30.21,30.32,30.21,30.32,247000.0,27.0099,27.1083,27.0099,27.1083,247000.0
2010-08-03 13:30:00,30.32,30.4,30.3,30.31,276400.0,27.1083,27.1798,27.0904,27.0993,276400.0
2010-08-03 13:40:00,30.3,30.36,30.23,30.34,141000.0,27.0904,27.144,27.0278,27.1262,141000.0
2010-08-03 13:50:00,30.34,30.5,30.34,30.44,283800.0,27.1262,27.2692,27.1262,27.2156,283800.0
2010-08-03 14:00:00,30.43,30.48,30.42,30.47,216600.0,27.2066,27.2513,27.1977,27.2424,216600.0
2010-08-03 14:10:00,30.47,30.49,30.39,30.45,267000.0,27.2424,27.2603,27.1709,27.2245,267000.0
2010-08-03 14:20:00,30.45,30.5,30.39,30.5,259600.0,27.2245,27.2692,27.1709,27.2692,259600.0
2010-08-03 14:30:00,30.5,30.5,30.43,30.43,317600.0,27.2692,27.2692,27.2066,27.2066,317600.0
2010-08-03 14:40:00,30.44,30.46,30.4,30.42,197000.0,27.2156,27.2334,27.1798,27.1977,197000.0
2010-08-03 14:50:00,30.42,30.45,30.33,30.44,298200.0,27.1977,27.2245,27.1172,27.2156,298200.0
2010-08-03 15:00:00,30.45,30.48,30.43,30.44,285200.0,27.2245,27.2513,27.2066,27.2156,285200.0
2010-08-03 15:10:00,30.44,30.49,30.42,30.45,505400.0,27.2156,27.2603,27.1977,27.2245,505400.0
2010-08-03 15:20:00,30.45,30.45,30.37,30.41,398800.0,27.2245,27.2245,27.153,27.1887,398800.0
2010-08-03 15:30:00,30.4,30.44,30.35,30.35,399400.0,27.1798,27.2156,27.1351,27.1351,399400.0
2010-08-03 15:40:00,30.35,30.42,30.25,30.33,514600.0,27.1351,27.1977,27.0457,27.1172,514600.0
2010-08-03 15:50:00,30.32,30.38,30.27,30.32,1131200.0,27.1083,27.1619,27.0636,27.1083,1131200.0
2010-08-04 09:30:00,30.3,30.66,30.24,30.57,584800.0,27.0904,27.4123,27.0367,27.3318,584800.0
2010-08-04 09:40:00,30.58,30.66,30.5,30.59,321200.0,27.3407,27.4123,27.2692,27.3497,321200.0
2010-08-04 09:50:00,30.59,30.59,30.46,30.55,399200.0,27.3497,27.3497,27.2334,27.3139,399200.0
2010-08-04 10:00:00,30.56,30.61,30.35,30.43,283600.0,27.3229,27.3676,27.1351,27.2066,283600.0
2010-08-04 10:10:00,30.43,30.43,30.33,30.39,223800.0,27.2066,27.2066,27.1172,27.1709,223800.0
2010-08-04 10:20:00,30.39,30.43,30.34,30.35,130200.0,27.1709,27.2066,27.1262,27.1351,130200.0
2010-08-04 10:30:00,30.36,30.36,30.25,30.3,125200.0,27.144,27.144,27.0457,27.0904,125200.0
2010-08-04 10:40:00,30.29,30.43,30.29,30.36,134400.0,27.0815,27.2066,27.0815,27.144,134400.0
2010-08-04 10:50:00,30.36,30.36,30.3,30.31,86200.0,27.144,27.144,27.0904,27.0993,86200.0
2010-08-04 11:00:00,30.32,30.42,30.32,30.39,91200.0,27.1083,27.1977,27.1083,27.1709,91200.0
2010-08-04 11:10:00,30.38,30.4,30.35,30.35,87200.0,27.1619,27.1798,27.1351,27.1351,87200.0
2010-08-04 11:20:00,30.35,30.54,30.35,30.52,143000.0,27.1351,27.305,27.1351,27.2871,143000.0
2010-08-04 11:30:00,30.52,30.58,30.48,30.53,196200.0,27.2871,27.3407,27.2513,27.296,196200.0
2010-08-04 11:40:00,30.53,30.53,30.47,30.52,79000.0,27.296,27.296,27.2424,27.2871,79000.0
2010-08-04 11:50:00,30.51,30.53,30.42,30.43,71000.0,27.2781,27.296,27.1977,27.2066,71000.0
2010-08-04 12:00:00,30.44,30.5,30.42,30.5,69200.0,27.2156,27.2692,27.1977,27.2692,69200.0
2010-08-04 12:10:00,30.5,30.53,30.5,30.52,43600.0,27.2692,27.296,27.2692,27.2871,43600.0
2010-08-04 12:20:00,30.52,30.55,30.49,30.49,134200.0,27.2871,27.3139,27.2603,27.2603,134200.0
2010-08-04 12:30:00,30.49,30.56,30.49,30.54,163200.0,27.2603,27.3229,27.2603,27.305,163200.0
2010-08-04 12:40:00,30.54,30.55,30.5,30.51,76600.0,27.305,27.3139,27.2692,27.2781,76600.0
2010-08-04 12:50:00,30.52,30.53,30.5,30.52,67000.0,27.2871,27.296,27.2692,27.2871,67000.0
2010-08-04 13:00:00,30.52,30.55,30.5,30.54,86600.0,27.2871,27.3139,27.2692,27.305,86600.0
2010-08-04 13:10:00,30.54,30.54,30.5,30.53,63600.0,27.305,27.305,27.2692,27.296,63600.0
2010-08-04 13:20:00,30.53,30.56,30.48,30.5,101200.0,27.296,27.3229,27.2513,27.2692,101200.0
2010-08-04 13:30:00,30.51,30.58,30.48,30.57,93200.0,27.2781,27.3407,27.2513,27.3318,93200.0
2010-08-04 13:40:00,30.57,30.61,30.54,30.6,80200.0,27.3318,27.3676,27.305,27.3586,80200.0
2010-08-04 13:50:00,30.61,30.63,30.54,30.6,156000.0,27.3676,27.3854,27.305,27.3586,156000.0
2010-08-04 14:00:00,30.59,30.67,30.58,30.64,149600.0,27.3497,27.4212,27.3407,27.3944,149600.0
2010-08-04 14:10:00,30.64,30.69,30.64,30.64,128600.0,27.3944,27.4391,27.3944,27.3944,128600.0
2010-08-04 14:20:00,30.64,30.68,30.6,30.68,80800.0,27.3944,27.4301,27.3586,27.4301,80800.0
2010-08-04 14:30:00,30.68,30.71,30.66,30.71,191200.0,27.4301,27.457,27.4123,27.457,191200.0
2010-08-04 14:40:00,30.7,30.77,30.7,30.77,175800.0,27.448,27.5106,27.448,27.5106,175800.0
2010-08-04 14:50:00,30.77,30.79,30.74,30.77,160800.0,27.5106,27.5285,27.4838,27.5106,160800.0
2010-08-04 15:00:00,30.76,30.8,30.71,30.79,176600.0,27.5017,27.5374,27.457,27.5285,176600.0
2010-08-04 15:10:00,30.78,30.84,30.76,30.8,182200.0,27.5195,27.5732,27.5017,27.5374,182200.0
2010-08-04 15:20:00,30.81,30.85,30.79,30.85,180400.0,27.5464,27.5821,27.5285,27.5821,180400.0
2010-08-04 15:30:00,30.84,30.88,30.8,30.82,288400.0,27.5732,27.609,27.5374,27.5553,288400.0
2010-08-04 15:40:00,30.82,30.84,30.79,30.82,230200.0,27.5553,27.5732,27.5285,27.5553,230200.0
2010-08-04 15:50:00,30.82,30.83,30.76,30.78,384400.0,27.5553,27.5643,27.5017,27.5195,384400.0
2010-08-05 09:30:00,30.29,30.34,30.16,30.33,393400.0,27.0815,27.1262,26.9652,27.1172,393400.0
2010-08-05 09:40:00,30.33,30.58,30.33,30.56,396400.0,27.1172,27.3407,27.1172,27.3229,396400.0
2010-08-05 09:50:00,30.56,30.6,30.49,30.59,337400.0,27.3229,27.3586,27.2603,27.3497,337400.0
2010-08-05 10:00:00,30.59,30.64,30.51,30.52,253200.0,27.3497,27.3944,27.2781,27.2871,253200.0
2010-08-05 10:10:00,30.52,30.53,30.46,30.47,174400.0,27.2871,27.296,27.2334,27.2424,174400.0
2010-08-05 10:20:00,30.47,30.55,30.46,30.55,64200.0,27.2424,27.3139,27.2334,27.3139,64200.0
2010-08-05 10:30:00,30.55,30.56,30.43,30.49,103000.0,27.3139,27.3229,27.2066,27.2603,103000.0
2010-08-05 10:40:00,30.49,30.5,30.41,30.48,136600.0,27.2603,27.2692,27.1887,27.2513,136600.0
2010-08-05 10:50:00,30.48,30.48,30.38,30.45,382800.0,27.2513,27.2513,27.1619,27.2245,382800.0
2010-08-05 11:00:00,30.44,30.46,30.4,30.45,480600.0,27.2156,27.2334,27.1798,27.2245,480600.0
2010-08-05 11:10:00,30.44,30.46,30.4,30.45,322400.0,27.2156,27.2334,27.1798,27.2245,322400.0
2010-08-05 11:20:00,30.45,30.5,30.45,30.45,54600.0,27.2245,27.2692,27.2245,27.2245,54600.0
2010-08-05 11:30:00,30.44,30.48,30.4,30.45,97600.0,27.2156,27.2513,27.1798,27.2245,97600.0
2010-08-05 11:40:00,30.46,30.53,30.46,30.47,70600.0,27.2334,27.296,27.2334,27.2424,70600.0
2010-08-05 11:50:00,30.47,30.51,30.45,30.46,50400.0,27.2424,27.2781,27.2245,27.2334,50400.0
2010-08-05 12:00:00,30.45,30.55,30.44,30.51,69200.0,27.2245,27.3139,27.2156,27.2781,69200.0
2010-08-05 12:10:00,30.51,30.58,30.5,30.52,64000.0,27.2781,27.3407,27.2692,27.2871,64000.0
2010-08-05 12:20:00,30.52,30.54,30.51,30.53,44400.0,27.2871,27.305,27.2781,27.296,44400.0
2010-08-05 12:30:00,30.53,30.54,30.49,30.49,63200.0,27.296,27.305,27.2603,27.2603,63200.0
2010-08-05 12:40:00,30.49,30.51,30.45,30.5,31600.0,27.2603,27.2781,27.2245,27.2692,31600.0
2010-08-05 12:50:00,30.5,30.5,30.46,30.49,32000.0,27.2692,27.2692,27.2334,27.2603,32000.0
2010-08-05 13:00:00,30.49,30.5,30.41,30.41,87800.0,27.2603,27.2692,27.1887,27.1887,87800.0
2010-08-05 13:10:00,30.41,30.44,30.39,30.43,76200.0,27.1887,27.2156,27.1709,27.2066,76200.0
2010-08-05 13:20:00,30.43,30.47,30.43,30.46,64200.0,27.2066,27.2424,27.2066,27.2334,64200.0
2010-08-05 13:30:00,30.45,30.53,30.45,30.49,69600.0,27.2245,27.296,27.2245,27.2603,69600.0
2010-08-05 13:40:00,30.48,30.5,30.47,30.48,83800.0,27.2513,27.2692,27.2424,27.2513,83800.0
2010-08-05 13:50:00,30.48,30.54,30.48,30.53,157600.0,27.2513,27.305,27.2513,27.296,157600.0
2010-08-05 14:00:00,30.54,30.56,30.53,30.55,80000.0,27.305,27.3229,27.296,27.3139,80000.0
2010-08-05 14:10:00,30.55,30.59,30.54,30.55,84200.0,27.3139,27.3497,27.305,27.3139,84200.0
2010-08-05 14:20:00,30.55,30.58,30.54,30.56,79000.0,27.3139,27.3407,27.305,27.3229,79000.0
2010-08-05 14:30:00,30.55,30.56,30.5,30.52,100200.0,27.3139,27.3229,27.2692,27.2871,100200.0
2010-08-05 14:40:00,30.52,30.57,30.52,30.55,83200.0,27.2871,27.3318,27.2871,27.3139,83200.0
2010-08-05 14:50:00,30.55,30.57,30.53,30.55,106600.0,27.3139,27.3318,27.296,27.3139,106600.0
2010-08-05 15:00:00,30.55,30.58,30.52,30.52,190600.0,27.3139,27.3407,27.2871,27.2871,190600.0
2010-08-05 15:10:00,30.53,30.54,30.5,30.52,134000.0,27.296,27.305,27.2692,27.2871,134000.0
2010-08-05 15:20:00,30.52,30.52,30.43,30.44,175000.0,27.2871,27.2871,27.2066,27.2156,175000.0
2010-08-05 15:30:00,30.45,30.45,30.42,30.43,144800.0,27.2245,27.2245,27.1977,27.2066,144800.0
2010-08-05 15:40:00,30.43,30.45,30.39,30.41,234600.0,27.2066,27.2245,27.1709,27.1887,234600.0
2010-08-05 15:50:00,30.42,30.5,30.4,30.5,588800.0,27.1977,27.2692,27.1798,27.2692,588800.0
2010-08-06 09:30:00,30.03,30.28,29.77,30.2,382200.0,26.849,27.0725,26.6165,27.001,382200.0
2010-08-06 09:40:00,30.22,30.43,30.21,30.35,281400.0,27.0189,27.2066,27.0099,27.1351,281400.0
2010-08-06 09:50:00,30.35,30.5,30.34,30.45,558600.0,27.1351,27.2692,27.1262,27.2245,558600.0
2010-08-06 10:00:00,30.45,30.47,30.37,30.39,179200.0,27.2245,27.2424,27.153,27.1709,179200.0
2010-08-06 10:10:00,30.39,30.4,30.31,30.33,331800.0,27.1709,27.1798,27.0993,27.1172,331800.0
2010-08-06 10:20:00,30.34,30.34,30.22,30.25,166800.0,27.1262,27.1262,27.0189,27.0457,166800.0
2010-08-06 10:30:00,30.25,30.31,30.17,30.18,248200.0,27.0457,27.0993,26.9742,26.9831,248200.0
2010-08-06 10:40:00,30.17,30.17,30.0,30.01,459800.0,26.9742,26.9742,26.8222,26.8311,459800.0
2010-08-06 10:50:00,30.02,30.05,29.96,29.99,440000.0,26.8401,26.8669,26.7864,26.8132,440000.0
2010-08-06 11:00:00,29.98,30.0,29.86,29.9,235400.0,26.8043,26.8222,26.697,26.7328,235400.0
2010-08-06 11:10:00,29.89,29.92,29.87,29.89,253600.0,26.7238,26.7506,26.7059,26.7238,253600.0
2010-08-06 11:20:00,29.89,29.96,29.87,29.9,179200.0,26.7238,26.7864,26.7059,26.7328,179200.0
2010-08-06 11:30:00,29.89,30.01,29.86,30.0,141000.0,26.7238,26.8311,26.697,26.8222,141000.0
2010-08-06 11:40:00,30.0,30.01,29.96,29.97,78600.0,26.8222,26.8311,26.7864,26.7953,78600.0
2010-08-06 11:50:00,29.98,30.05,29.98,30.05,138000.0,26.8043,26.8669,26.8043,26.8669,138000.0
2010-08-06 12:00:00,30.04,30.07,30.03,30.06,92800.0,26.8579,26.8848,26.849,26.8758,92800.0
2010-08-06 12:10:00,30.06,30.06,30.01,30.04,80600.0,26.8758,26.8758,26.8311,26.8579,80600.0
2010-08-06 12:20:00,30.05,30.06,30.02,30.04,88600.0,26.8669,26.8758,26.8401,26.8579,88600.0
2010-08-06 12:30:00,30.04,30.07,30.03,30.07,47600.0,26.8579,26.8848,26.849,26.8848,47600.0
2010-08-06 12:40:00,30.07,30.17,30.07,30.16,130800.0,26.8848,26.9742,26.8848,26.9652,130800.0
2010-08-06 12:50:00,30.16,30.16,30.11,30.11,53800.0,26.9652,26.9652,26.9205,26.9205,53800.0
2010-08-06 13:00:00,30.11,30.15,30.09,30.09,72000.0,26.9205,26.9563,26.9026,26.9026,72000.0
2010-08-06 13:10:00,30.09,30.1,30.05,30.07,63600.0,26.9026,26.9116,26.8669,26.8848,63600.0
2010-08-06 13:20:00,30.08,30.1,30.06,30.08,76600.0,26.8937,26.9116,26.8758,26.8937,76600.0
2010-08-06 13:30:00,30.09,30.13,30.07,30.09,77200.0,26.9026,26.9384,26.8848,26.9026,77200.0
2010-08-06 13:40:00,30.09,30.2,30.08,30.17,91200.0,26.9026,27.001,26.8937,26.9742,91200.0
2010-08-06 13:50:00,30.16,30.18,30.15,30.18,39000.0,26.9652,26.9831,26.9563,26.9831,39000.0
2010-08-06 14:00:00,30.18,30.18,30.14,30.18,64000.0,26.9831,26.9831,26.9473,26.9831,64000.0
2010-08-06 14:10:00,30.18,30.18,30.14,30.17,68600.0,26.9831,26.9831,26.9473,26.9742,68600.0
2010-08-06 14:20:00,30.17,30.19,30.14,30.18,51000.0,26.9742,26.992,26.9473,26.9831,51000.0
2010-08-06 14:30:00,30.19,30.22,30.18,30.2,64800.0,26.992,27.0189,26.9831,27.001,64800.0
2010-08-06 14:40:00,30.2,30.34,30.19,30.29,116800.0,27.001,27.1262,26.992,27.0815,116800.0
2010-08-06 14:50:00,30.3,30.4,30.3,30.38,127400.0,27.0904,27.1798,27.0904,27.1619,127400.0
2010-08-06 15:00:00,30.38,30.42,30.35,30.39,80200.0,27.1619,27.1977,27.1351,27.1709,80200.0
2010-08-06 15:10:00,30.4,30.42,30.33,30.38,125400.0,27.1798,27.1977,27.1172,27.1619,125400.0
2010-08-06 15:20:00,30.38,30.45,30.37,30.4,122400.0,27.1619,27.2245,27.153,27.1798,122400.0
2010-08-06 15:30:00,30.41,30.42,30.37,30.41,90800.0,27.1887,27.1977,27.153,27.1887,90800.0
2010-08-06 15:40:00,30.4,30.49,30.38,30.47,202600.0,27.1798,27.2603,27.1619,27.2424,202600.0
2010-08-06 15:50:00,30.47,30.49,30.39,30.46,355400.0,27.2424,27.2603,27.1709,27.2334,355400.0
2010-08-09 09:30:00,30.53,30.75,30.53,30.71,272400.0,27.296,27.4927,27.296,27.457,272400.0
2010-08-09 09:40:00,30.69,30.72,30.49,30.5,165200.0,27.4391,27.4659,27.2603,27.2692,165200.0
2010-08-09 09:50:00,30.5,30.54,30.47,30.54,128800.0,27.2692,27.305,27.2424,27.305,128800.0
2010-08-09 10:00:00,30.53,30.56,30.44,30.5,126200.0,27.296,27.3229,27.2156,27.2692,126200.0
2010-08-09 10:10:00,30.5,30.56,30.5,30.52,106600.0,27.2692,27.3229,27.2692,27.2871,106600.0
2010-08-09 10:20:00,30.51,30.51,30.45,30.47,84400.0,27.2781,27.2781,27.2245,27.2424,84400.0
2010-08-09 10:30:00,30.47,30.5,30.41,30.45,133800.0,27.2424,27.2692,27.1887,27.2245,133800.0
2010-08-09 10:40:00,30.44,30.51,30.44,30.5,88400.0,27.2156,27.2781,27.2156,27.2692,88400.0
2010-08-09 10:50:00,30.5,30.5,30.43,30.48,93800.0,27.2692,27.2692,27.2066,27.2513,93800.0
2010-08-09 11:00:00,30.48,30.5,30.45,30.5,74400.0,27.2513,27.2692,27.2245,27.2692,74400.0
2010-08-09 11:10:00,30.5,30.5,30.47,30.49,82000.0,27.2692,27.2692,27.2424,27.2603,82000.0
2010-08-09 11:20:00,30.49,30.5,30.47,30.48,58200.0,27.2603,27.2692,27.2424,27.2513,58200.0
2010-08-09 11:30:00,30.48,30.5,30.48,30.49,89000.0,27.2513,27.2692,27.2513,27.2603,89000.0
2010-08-09 11:40:00,30.49,30.5,30.48,30.5,75600.0,27.2603,27.2692,27.2513,27.2692,75600.0
2010-08-09 11:50:00,30.5,30.5,30.48,30.5,51200.0,27.2692,27.2692,27.2513,27.2692,51200.0
2010-08-09 12:00:00,30.5,30.5,30.49,30.5,61600.0,27.2692,27.2692,27.2603,27.2692,61600.0
2010-08-09 12:10:00,30.5,30.59,30.5,30.51,122600.0,27.2692,27.3497,27.2692,27.2781,122600.0
2010-08-09 12:20:00,30.5,30.55,30.5,30.55,55600.0,27.2692,27.3139,27.2692,27.3139,55600.0
2010-08-09 12:30:00,30.55,30.55,30.52,30.54,43400.0,27.3139,27.3139,27.2871,27.305,43400.0
2010-08-09 12:40:00,30.55,30.55,30.49,30.49,105000.0,27.3139,27.3139,27.2603,27.2603,105000.0
2010-08-09 12:50:00,30.5,30.52,30.48,30.49,78000.0,27.2692,27.2871,27.2513,27.2603,78000.0
2010-08-09 13:00:00,30.48,30.5,30.44,30.45,84200.0,27.2513,27.2692,27.2156,27.2245,84200.0
2010-08-09 13:10:00,30.46,30.47,30.38,30.4,200600.0,27.2334,27.2424,27.1619,27.1798,200600.0
2010-08-09 13:20:00,30.4,30.41,30.33,30.38,118800.0,27.1798,27.1887,27.1172,27.1619,118800.0
2010-08-09 13:30:00,30.38,30.4,30.35,30.36,98400.0,27.1619,27.1798,27.1351,27.144,98400.0
2010-08-09 13:40:00,30.36,30.39,30.35,30.36,119400.0,27.144,27.1709,27.1351,27.144,119400.0
2010-08-09 13:50:00,30.35,30.36,30.3,30.3,136400.0,27.1351,27.144,27.0904,27.0904,136400.0
2010-08-09 14:00:00,30.31,30.35,30.31,30.34,76600.0,27.0993,27.1351,27.0993,27.1262,76600.0
2010-08-09 14:10:00,30.34,30.42,30.34,30.41,99000.0,27.1262,27.1977,27.1262,27.1887,99000.0
2010-08-09 14:20:00,30.41,30.44,30.41,30.42,93800.0,27.1887,27.2156,27.1887,27.1977,93800.0
2010-08-09 14:30:00,30.42,30.46,30.42,30.44,113200.0,27.1977,27.2334,27.1977,27.2156,113200.0
2010-08-09 14:40:00,30.45,30.53,30.44,30.52,135200.0,27.2245,27.296,27.2156,27.2871,135200.0
2010-08-09 14:50:00,30.52,30.56,30.5,30.56,85400.0,27.2871,27.3229,27.2692,27.3229,85400.0
2010-08-09 15:00:00,30.56,30.56,30.5,30.5,156800.0,27.3229,27.3229,27.2692,27.2692,156800.0
2010-08-09 15:10:00,30.51,30.52,30.48,30.5,102800.0,27.2781,27.2871,27.2513,27.2692,102800.0
2010-08-09 15:20:00,30.5,30.51,30.48,30.51,170600.0,27.2692,27.2781,27.2513,27.2781,170600.0
2010-08-09 15:30:00,30.51,30.56,30.5,30.55,210600.0,27.2781,27.3229,27.2692,27.3139,210600.0
2010-08-09 15:40:00,30.55,30.63,30.55,30.62,310400.0,27.3139,27.3854,27.3139,27.3765,310400.0
2010-08-09 15:50:00,30.63,30.65,30.61,30.63,526400.0,27.3854,27.4033,27.3676,27.3854,526400.0
2010-08-10 09:30:00,30.37,30.37,30.11,30.15,123400.0,27.153,27.153,26.9205,26.9563,123400.0
2010-08-10 09:40:00,30.15,30.18,30.11,30.16,181200.0,26.9563,26.9831,26.9205,26.9652,181200.0
2010-08-10 09:50:00,30.16,30.21,30.07,30.21,143200.0,26.9652,27.0099,26.8848,27.0099,143200.0
2010-08-10 10:00:00,30.18,30.26,30.13,30.23,128000.0,26.9831,27.0546,26.9384,27.0278,128000.0
2010-08-10 10:10:00,30.23,30.29,30.22,30.26,47600.0,27.0278,27.0815,27.0189,27.0546,47600.0
2010-08-10 10:20:00,30.26,30.34,30.24,30.31,64200.0,27.0546,27.1262,27.0367,27.0993,64200.0
2010-08-10 10:30:00,30.3,30.33,30.29,30.33,76800.0,27.0904,27.1172,27.0815,27.1172,76800.0
2010-08-10 10:40:00,30.32,30.36,30.3,30.3,57000.0,27.1083,27.144,27.0904,27.0904,57000.0
2010-08-10 10:50:00,30.31,30.35,30.28,30.32,60000.0,27.0993,27.1351,27.0725,27.1083,60000.0
2010-08-10 11:00:00,30.32,30.36,30.31,30.34,53000.0,27.1083,27.144,27.0993,27.1262,53000.0
2010-08-10 11:10:00,30.34,30.38,30.34,30.36,48800.0,27.1262,27.1619,27.1262,27.144,48800.0
2010-08-10 11:20:00,30.37,30.37,30.31,30.36,50600.0,27.153,27.153,27.0993,27.144,50600.0
2010-08-10 11:30:00,30.36,30.42,30.35,30.42,77400.0,27.144,27.1977,27.1351,27.1977,77400.0
2010-08-10 11:40:00,30.42,30.43,30.39,30.4,59800.0,27.1977,27.2066,27.1709,27.1798,59800.0
2010-08-10 11:50:00,30.4,30.48,30.4,30.48,61400.0,27.1798,27.2513,27.1798,27.2513,61400.0
2010-08-10 12:00:00,30.48,30.53,30.46,30.5,536400.0,27.2513,27.296,27.2334,27.2692,536400.0
2010-08-10 12:10:00,30.5,30.55,30.5,30.54,100400.0,27.2692,27.3139,27.2692,27.305,100400.0
2010-08-10 12:20:00,30.54,30.55,30.5,30.5,62400.0,27.305,27.3139,27.2692,27.2692,62400.0
2010-08-10 12:30:00,30.5,30.52,30.49,30.5,127200.0,27.2692,27.2871,27.2603,27.2692,127200.0
2010-08-10 12:40:00,30.5,30.5,30.43,30.45,59800.0,27.2692,27.2692,27.2066,27.2245,59800.0
2010-08-10 12:50:00,30.45,30.47,30.43,30.47,60000.0,27.2245,27.2424,27.2066,27.2424,60000.0
2010-08-10 13:00:00,30.46,30.46,30.44,30.44,26400.0,27.2334,27.2334,27.2156,27.2156,26400.0
2010-08-10 13:10:00,30.43,30.46,30.42,30.42,44800.0,27.2066,27.2334,27.1977,27.1977,44800.0
2010-08-10 13:20:00,30.42,30.42,30.32,30.35,61400.0,27.1977,27.1977,27.1083,27.1351,61400.0
2010-08-10 13:30:00,30.35,30.37,30.34,30.36,78200.0,27.1351,27.153,27.1262,27.144,78200.0
2010-08-10 13:40:00,30.36,30.41,30.36,30.39,53400.0,27.144,27.1887,27.144,27.1709,53400.0
2010-08-10 13:50:00,30.4,30.41,30.38,30.4,36800.0,27.1798,27.1887,27.1619,27.1798,36800.0
2010-08-10 14:00:00,30.4,30.47,30.39,30.41,166000.0,27.1798,27.2424,27.1709,27.1887,166000.0
2010-08-10 14:10:00,30.41,30.65,30.38,30.53,136800.0,27.1887,27.4033,27.1619,27.296,136800.0
2010-08-10 14:20:00,30.54,30.63,30.44,30.51,168400.0,27.305,27.3854,27.2156,27.2781,168400.0
2010-08-10 14:30:00,30.52,30.68,30.52,30.66,177600.0,27.2871,27.4301,27.2871,27.4123,177600.0
2010-08-10 14:40:00,30.67,30.75,30.66,30.71,273400.0,27.4212,27.4927,27.4123,27.457,273400.0
2010-08-10 14:50:00,30.71,30.72,30.62,30.65,166400.0,27.457,27.4659,27.3765,27.4033,166400.0
2010-08-10 15:00:00,30.65,30.68,30.61,30.68,102200.0,27.4033,27.4301,27.3676,27.4301,102200.0
2010-08-10 15:10:00,30.67,30.68,30.53,30.55,124400.0,27.4212,27.4301,27.296,27.3139,124400.0
2010-08-10 15:20:00,30.55,30.61,30.52,30.61,94000.0,27.3139,27.3676,27.2871,27.3676,94000.0
2010-08-10 15:30:00,30.61,30.66,30.56,30.62,119200.0,27.3676,27.4123,27.3229,27.3765,119200.0
2010-08-10 15:40:00,30.62,30.68,30.61,30.63,216600.0,27.3765,27.4301,27.3676,27.3854,216600.0
2010-08-10 15:50:00,30.63,30.65,30.56,30.59,422000.0,27.3854,27.4033,27.3229,27.3497,422000.0
2010-08-11 09:30:00,29.9,30.0,29.41,29.63,342600.0,26.7328,26.8222,26.2947,26.4914,342600.0
2010-08-11 09:40:00,29.61,29.71,29.55,29.64,199200.0,26.4735,26.5629,26.4198,26.5003,199200.0
2010-08-11 09:50:00,29.64,29.72,29.61,29.72,198800.0,26.5003,26.5718,26.4735,26.5718,198800.0
2010-08-11 10:00:00,29.71,29.74,29.68,29.72,93000.0,26.5629,26.5897,26.5361,26.5718,93000.0
2010-08-11 10:10:00,29.72,29.77,29.69,29.73,130200.0,26.5718,26.6165,26.545,26.5808,130200.0
2010-08-11 10:20:00,29.73,29.82,29.72,29.82,116400.0,26.5808,26.6612,26.5718,26.6612,116400.0
2010-08-11 10:30:00,29.81,29.81,29.71,29.77,94200.0,26.6523,26.6523,26.5629,26.6165,94200.0
2010-08-11 10:40:00,29.77,29.79,29.72,29.72,146400.0,26.6165,26.6344,26.5718,26.5718,146400.0
2010-08-11 10:50:00,29.71,29.77,29.7,29.73,167000.0,26.5629,26.6165,26.5539,26.5808,167000.0
2010-08-11 11:00:00,29.73,29.76,29.68,29.74,138800.0,26.5808,26.6076,26.5361,26.5897,138800.0
2010-08-11 11:10:00,29.74,29.77,29.68,29.72,219000.0,26.5897,26.6165,26.5361,26.5718,219000.0
2010-08-11 11:20:00,29.72,29.75,29.68,29.74,128600.0,26.5718,26.5987,26.5361,26.5897,128600.0
2010-08-11 11:30:00,29.74,29.81,29.74,29.8,65800.0,26.5897,26.6523,26.5897,26.6434,65800.0
2010-08-11 11:40:00,29.8,29.81,29.76,29.78,49600.0,26.6434,26.6523,26.6076,26.6255,49600.0
2010-08-11 11:50:00,29.78,29.8,29.73,29.74,40600.0,26.6255,26.6434,26.5808,26.5897,40600.0
2010-08-11 12:00:00,29.74,29.75,29.73,29.75,73600.0,26.5897,26.5987,26.5808,26.5987,73600.0
2010-08-11 12:10:00,29.75,29.77,29.71,29.71,34800.0,26.5987,26.6165,26.5629,26.5629,34800.0
2010-08-11 12:20:00,29.71,29.73,29.68,29.68,54000.0,26.5629,26.5808,26.5361,26.5361,54000.0
2010-08-11 12:30:00,29.68,29.72,29.68,29.68,91800.0,26.5361,26.5718,26.5361,26.5361,91800.0
2010-08-11 12:40:00,29.68,29.7,29.62,29.68,98800.0,26.5361,26.5539,26.4824,26.5361,98800.0
2010-08-11 12:50:00,29.67,29.67,29.61,29.63,70200.0,26.5271,26.5271,26.4735,26.4914,70200.0
2010-08-11 13:00:00,29.63,29.7,29.63,29.67,58400.0,26.4914,26.5539,26.4914,26.5271,58400.0
2010-08-11 13:10:00,29.68,29.75,29.66,29.74,67600.0,26.5361,26.5987,26.5182,26.5897,67600.0
2010-08-11 13:20:00,29.74,29.79,29.7,29.79,56800.0,26.5897,26.6344,26.5539,26.6344,56800.0
2010-08-11 13:30:00,29.79,29.79,29.75,29.77,61800.0,26.6344,26.6344,26.5987,26.6165,61800.0
2010-08-11 13:40:00,29.77,29.83,29.75,29.79,73600.0,26.6165,26.6702,26.5987,26.6344,73600.0
2010-08-11 13:50:00,29.79,29.8,29.75,29.77,44800.0,26.6344,26.6434,26.5987,26.6165,44800.0
2010-08-11 14:00:00,29.78,29.86,29.78,29.84,91000.0,26.6255,26.697,26.6255,26.6791,91000.0
2010-08-11 14:10:00,29.84,29.87,29.82,29.85,59800.0,26.6791,26.7059,26.6612,26.6881,59800.0
2010-08-11 14:20:00,29.84,29.88,29.84,29.86,64800.0,26.6791,26.7149,26.6791,26.697,64800.0
2010-08-11 14:30:00,29.86,29.86,29.79,29.81,91600.0,26.697,26.697,26.6344,26.6523,91600.0
2010-08-11 14:40:00,29.81,29.81,29.71,29.75,93200.0,26.6523,26.6523,26.5629,26.5987,93200.0
2010-08-11 14:50:00,29.74,29.75,29.68,29.72,102800.0,26.5897,26.5987,26.5361,26.5718,102800.0
2010-08-11 15:00:00,29.72,29.77,29.7,29.75,108600.0,26.5718,26.6165,26.5539,26.5987,108600.0
2010-08-11 15:10:00,29.76,29.78,29.71,29.75,97800.0,26.6076,26.6255,26.5629,26.5987,97800.0
2010-08-11 15:20:00,29.75,29.79,29.72,29.73,132800.0,26.5987,26.6344,26.5718,26.5808,132800.0
2010-08-11 15:30:00,29.73,29.82,29.73,29.78,178800.0,26.5808,26.6612,26.5808,26.6255,178800.0
2010-08-11 15:40:00,29.77,29.78,29.7,29.74,319400.0,26.6165,26.6255,26.5539,26.5897,319400.0
2010-08-11 15:50:00,29.74,29.74,29.65,29.65,838000.0,26.5897,26.5897,26.5092,26.5092,838000.0
2010-08-12 09:30:00,29.1,29.1,28.8,28.93,512400.0,26.0175,26.0175,25.7493,25.8655,512400.0
2010-08-12 09:40:00,28.93,29.0,28.88,29.0,371200.0,25.8655,25.9281,25.8208,25.9281,371200.0
2010-08-12 09:50:00,29.0,29.14,28.98,29.14,192000.0,25.9281,26.0533,25.9102,26.0533,192000.0
2010-08-12 10:00:00,29.13,29.24,29.11,29.23,114600.0,26.0443,26.1427,26.0264,26.1337,114600.0
2010-08-12 10:10:00,29.23,29.28,29.1,29.16,162600.0,26.1337,26.1784,26.0175,26.0711,162600.0
2010-08-12 10:20:00,29.16,29.25,29.14,29.17,93200.0,26.0711,26.1516,26.0533,26.0801,93200.0
2010-08-12 10:30:00,29.17,29.28,29.15,29.27,110000.0,26.0801,26.1784,26.0622,26.1695,110000.0
2010-08-12 10:40:00,29.27,29.36,29.25,29.34,384800.0,26.1695,26.25,26.1516,26.2321,384800.0
2010-08-12 10:50:00,29.35,29.46,29.34,29.43,146600.0,26.241,26.3394,26.2321,26.3125,146600.0
2010-08-12 11:00:00,29.44,29.46,29.41,29.46,77200.0,26.3215,26.3394,26.2947,26.3394,77200.0
2010-08-12 11:10:00,29.46,29.46,29.42,29.46,76400.0,26.3394,26.3394,26.3036,26.3394,76400.0
2010-08-12 11:20:00,29.45,29.52,29.45,29.5,51400.0,26.3304,26.393,26.3304,26.3751,51400.0
2010-08-12 11:30:00,29.5,29.51,29.43,29.45,58000.0,26.3751,26.3841,26.3125,26.3304,58000.0
2010-08-12 11:40:00,29.46,29.53,29.42,29.5,68800.0,26.3394,26.402,26.3036,26.3751,68800.0
2010-08-12 11:50:00,29.5,29.57,29.5,29.53,56800.0,26.3751,26.4377,26.3751,26.402,56800.0
2010-08-12 12:00:00,29.52,29.55,29.46,29.54,92800.0,26.393,26.4198,26.3394,26.4109,92800.0
2010-08-12 12:10:00,29.54,29.61,29.5,29.57,50600.0,26.4109,26.4735,26.3751,26.4377,50600.0
2010-08-12 12:20:00,29.57,29.6,29.56,29.58,39000.0,26.4377,26.4645,26.4288,26.4467,39000.0
2010-08-12 12:30:00,29.59,29.6,29.53,29.57,74800.0,26.4556,26.4645,26.402,26.4377,74800.0
2010-08-12 12:40:00,29.57,29.58,29.54,29.57,52800.0,26.4377,26.4467,26.4109,26.4377,52800.0
2010-08-12 12:50:00,29.57,29.6,29.56,29.6,47800.0,26.4377,26.4645,26.4288,26.4645,47800.0
2010-08-12 13:00:00,29.6,29.61,29.54,29.54,49800.0,26.4645,26.4735,26.4109,26.4109,49800.0
2010-08-12 13:10:00,29.54,29.58,29.53,29.57,33400.0,26.4109,26.4467,26.402,26.4377,33400.0
2010-08-12 13:20:00,29.58,29.58,29.5,29.54,101800.0,26.4467,26.4467,26.3751,26.4109,101800.0
2010-08-12 13:30:00,29.53,29.56,29.52,29.53,237400.0,26.402,26.4288,26.393,26.402,237400.0
2010-08-12 13:40:00,29.53,29.53,29.5,29.52,190000.0,26.402,26.402,26.3751,26.393,190000.0
2010-08-12 13:50:00,29.53,29.56,29.51,29.53,303200.0,26.402,26.4288,26.3841,26.402,303200.0
2010-08-12 14:00:00,29.53,29.54,29.49,29.54,91200.0,26.402,26.4109,26.3662,26.4109,91200.0
2010-08-12 14:10:00,29.54,29.56,29.51,29.53,79400.0,26.4109,26.4288,26.3841,26.402,79400.0
2010-08-12 14:20:00,29.53,29.54,29.48,29.53,64800.0,26.402,26.4109,26.3573,26.402,64800.0
2010-08-12 14:30:00,29.53,29.53,29.4,29.43,140600.0,26.402,26.402,26.2857,26.3125,140600.0
2010-08-12 14:40:00,29.43,29.46,29.4,29.43,217200.0,26.3125,26.3394,26.2857,26.3125,217200.0
2010-08-12 14:50:00,29.43,29.49,29.42,29.45,174000.0,26.3125,26.3662,26.3036,26.3304,174000.0
2010-08-12 15:00:00,29.46,29.54,29.45,29.53,263200.0,26.3394,26.4109,26.3304,26.402,263200.0
2010-08-12 15:10:00,29.53,29.56,29.5,29.51,175400.0,26.402,26.4288,26.3751,26.3841,175400.0
2010-08-12 15:20:00,29.52,29.56,29.48,29.48,162200.0,26.393,26.4288,26.3573,26.3573,162200.0
2010-08-12 15:30:00,29.49,29.57,29.49,29.52,117400.0,26.3662,26.4377,26.3662,26.393,117400.0
2010-08-12 15:40:00,29.52,29.52,29.41,29.49,199000.0,26.393,26.393,26.2947,26.3662,199000.0
2010-08-12 15:50:00,29.49,29.52,29.45,29.46,435600.0,26.3662,26.393,26.3304,26.3394,435600.0
2010-08-13 09:30:00,29.25,29.44,29.24,29.29,242400.0,26.1516,26.3215,26.1427,26.1874,242400.0
2010-08-13 09:40:00,29.29,29.33,29.06,29.18,232400.0,26.1874,26.2231,25.9817,26.089,232400.0
2010-08-13 09:50:00,29.16,29.35,29.15,29.35,87800.0,26.0711,26.241,26.0622,26.241,87800.0
2010-08-13 10:00:00,29.34,29.36,29.25,29.33,90600.0,26.2321,26.25,26.1516,26.2231,90600.0
2010-08-13 10:10:00,29.31,29.36,29.27,29.27,94600.0,26.2053,26.25,26.1695,26.1695,94600.0
2010-08-13 10:20:00,29.25,29.31,29.21,29.26,64000.0,26.1516,26.2053,26.1159,26.1606,64000.0
2010-08-13 10:30:00,29.27,29.3,29.18,29.29,58600.0,26.1695,26.1963,26.089,26.1874,58600.0
2010-08-13 10:40:00,29.3,29.3,29.18,29.18,89600.0,26.1963,26.1963,26.089,26.089,89600.0
2010-08-13 10:50:00,29.18,29.2,29.14,29.18,79200.0,26.089,26.1069,26.0533,26.089,79200.0
2010-08-13 11:00:00,29.18,29.21,29.16,29.18,53400.0,26.089,26.1159,26.0711,26.089,53400.0
2010-08-13 11:10:00,29.18,29.18,29.14,29.16,47000.0,26.089,26.089,26.0533,26.0711,47000.0
2010-08-13 11:20:00,29.16,29.17,29.12,29.15,85800.0,26.0711,26.0801,26.0354,26.0622,85800.0
2010-08-13 11:30:00,29.15,29.15,29.09,29.12,85200.0,26.0622,26.0622,26.0086,26.0354,85200.0
2010-08-13 11:40:00,29.12,29.18,29.11,29.18,42200.0,26.0354,26.089,26.0264,26.089,42200.0
2010-08-13 11:50:00,29.18,29.2,29.14,29.19,69200.0,26.089,26.1069,26.0533,26.098,69200.0
2010-08-13 12:00:00,29.18,29.23,29.18,29.23,42200.0,26.089,26.1337,26.089,26.1337,42200.0
2010-08-13 12:10:00,29.23,29.25,29.2,29.23,30600.0,26.1337,26.1516,26.1069,26.1337,30600.0
2010-08-13 12:20:00,29.23,29.26,29.21,29.23,28600.0,26.1337,26.1606,26.1159,26.1337,28600.0
2010-08-13 12:30:00,29.23,29.23,29.18,29.18,41400.0,26.1337,26.1337,26.089,26.089,41400.0
2010-08-13 12:40:00,29.18,29.23,29.18,29.21,58600.0,26.089,26.1337,26.089,26.1159,58600.0
2010-08-13 12:50:00,29.21,29.26,29.21,29.25,47200.0,26.1159,26.1606,26.1159,26.1516,47200.0
2010-08-13 13:00:00,29.25,29.28,29.21,29.22,46000.0,26.1516,26.1784,26.1159,26.1248,46000.0
2010-08-13 13:10:00,29.22,29.23,29.17,29.2,106000.0,26.1248,26.1337,26.0801,26.1069,106000.0
2010-08-13 13:20:00,29.19,29.2,29.17,29.2,29400.0,26.098,26.1069,26.0801,26.1069,29400.0
2010-08-13 13:30:00,29.2,29.22,29.18,29.22,77400.0,26.1069,26.1248,26.089,26.1248,77400.0
2010-08-13 13:40:00,29.22,29.27,29.21,29.21,71400.0,26.1248,26.1695,26.1159,26.1159,71400.0
2010-08-13 13:50:00,29.21,29.25,29.21,29.23,59000.0,26.1159,26.1516,26.1159,26.1337,59000.0
2010-08-13 14:00:00,29.23,29.24,29.2,29.23,75400.0,26.1337,26.1427,26.1069,26.1337,75400.0
2010-08-13 14:10:00,29.23,29.24,29.21,29.23,46200.0,26.1337,26.1427,26.1159,26.1337,46200.0
2010-08-13 14:20:00,29.23,29.24,29.17,29.21,112400.0,26.1337,26.1427,26.0801,26.1159,112400.0
2010-08-13 14:30:00,29.21,29.23,29.18,29.2,89400.0,26.1159,26.1337,26.089,26.1069,89400.0
2010-08-13 14:40:00,29.2,29.2,29.16,29.17,76600.0,26.1069,26.1069,26.0711,26.0801,76600.0
2010-08-13 14:50:00,29.17,29.18,29.1,29.14,135600.0,26.0801,26.089,26.0175,26.0533,135600.0
2010-08-13 15:00:00,29.14,29.22,29.14,29.22,148200.0,26.0533,26.1248,26.0533,26.1248,148200.0
2010-08-13 15:10:00,29.21,29.22,29.18,29.2,84800.0,26.1159,26.1248,26.089,26.1069,84800.0
2010-08-13 15:20:00,29.2,29.23,29.18,29.19,114400.0,26.1069,26.1337,26.089,26.098,114400.0
2010-08-13 15:30:00,29.19,29.23,29.17,29.22,161000.0,26.098,26.1337,26.0801,26.1248,161000.0
2010-08-13 15:40:00,29.22,29.24,29.13,29.14,274000.0,26.1248,26.1427,26.0443,26.0533,274000.0
2010-08-13 15:50:00,29.14,29.18,29.13,29.14,409600.0,26.0533,26.089,26.0443,26.0533,409600.0
2010-08-16 09:30:00,28.99,29.0,28.78,28.95,98200.0,25.9192,25.9281,25.7314,25.8834,98200.0
2010-08-16 09:40:00,28.96,29.16,28.95,29.14,152200.0,25.8923,26.0711,25.8834,26.0533,152200.0
2010-08-16 09:50:00,29.15,29.16,29.11,29.15,76800.0,26.0622,26.0711,26.0264,26.0622,76800.0
2010-08-16 10:00:00,29.15,29.25,29.13,29.24,94800.0,26.0622,26.1516,26.0443,26.1427,94800.0
2010-08-16 10:10:00,29.24,29.35,29.24,29.31,93800.0,26.1427,26.241,26.1427,26.2053,93800.0
2010-08-16 10:20:00,29.31,29.35,29.3,29.3,51600.0,26.2053,26.241,26.1963,26.1963,51600.0
2010-08-16 10:30:00,29.31,29.38,29.31,29.34,55800.0,26.2053,26.2678,26.2053,26.2321,55800.0
2010-08-16 10:40:00,29.35,29.36,29.31,29.32,53600.0,26.241,26.25,26.2053,26.2142,53600.0
2010-08-16 10:50:00,29.32,29.32,29.27,29.29,45600.0,26.2142,26.2142,26.1695,26.1874,45600.0
2010-08-16 11:00:00,29.3,29.3,29.19,29.2,49000.0,26.1963,26.1963,26.098,26.1069,49000.0
2010-08-16 11:10:00,29.2,29.27,29.19,29.23,53400.0,26.1069,26.1695,26.098,26.1337,53400.0
2010-08-16 11:20:00,29.23,29.26,29.2,29.2,35200.0,26.1337,26.1606,26.1069,26.1069,35200.0
2010-08-16 11:30:00,29.21,29.31,29.2,29.29,32600.0,26.1159,26.2053,26.1069,26.1874,32600.0
2010-08-16 11:40:00,29.28,29.31,29.28,29.29,19000.0,26.1784,26.2053,26.1784,26.1874,19000.0
2010-08-16 11:50:00,29.3,29.33,29.29,29.3,28400.0,26.1963,26.2231,26.1874,26.1963,28400.0
2010-08-16 12:00:00,29.3,29.35,29.29,29.32,23200.0,26.1963,26.241,26.1874,26.2142,23200.0
2010-08-16 12:10:00,29.32,29.35,29.29,29.31,59600.0,26.2142,26.241,26.1874,26.2053,59600.0
2010-08-16 12:20:00,29.32,29.33,29.29,29.33,57600.0,26.2142,26.2231,26.1874,26.2231,57600.0
2010-08-16 12:30:00,29.33,29.36,29.3,29.35,31800.0,26.2231,26.25,26.1963,26.241,31800.0
2010-08-16 12:40:00,29.35,29.36,29.32,29.35,31200.0,26.241,26.25,26.2142,26.241,31200.0
2010-08-16 12:50:00,29.34,29.34,29.27,29.29,36600.0,26.2321,26.2321,26.1695,26.1874,36600.0
2010-08-16 13:00:00,29.29,29.31,29.26,29.28,42800.0,26.1874,26.2053,26.1606,26.1784,42800.0
2010-08-16 13:10:00,29.28,29.29,29.27,29.27,31400.0,26.1784,26.1874,26.1695,26.1695,31400.0
2010-08-16 13:20:00,29.28,29.3,29.25,29.26,51600.0,26.1784,26.1963,26.1516,26.1606,51600.0
2010-08-16 13:30:00,29.26,29.29,29.25,29.27,50200.0,26.1606,26.1874,26.1516,26.1695,50200.0
2010-08-16 13:40:00,29.27,29.29,29.25,29.26,36200.0,26.1695,26.1874,26.1516,26.1606,36200.0
2010-08-16 13:50:00,29.26,29.26,29.22,29.25,35200.0,26.1606,26.1606,26.1248,26.1516,35200.0
2010-08-16 14:00:00,29.25,29.29,29.22,29.23,62200.0,26.1516,26.1874,26.1248,26.1337,62200.0
2010-08-16 14:10:00,29.23,29.23,29.18,29.2,74800.0,26.1337,26.1337,26.089,26.1069,74800.0
2010-08-16 14:20:00,29.21,29.25,29.21,29.23,31200.0,26.1159,26.1516,26.1159,26.1337,31200.0
2010-08-16 14:30:00,29.23,29.24,29.18,29.23,39200.0,26.1337,26.1427,26.089,26.1337,39200.0
2010-08-16 14:40:00,29.23,29.24,29.18,29.23,66600.0,26.1337,26.1427,26.089,26.1337,66600.0
2010-08-16 14:50:00,29.23,29.23,29.11,29.13,119200.0,26.1337,26.1337,26.0264,26.0443,119200.0
2010-08-16 15:00:00,29.12,29.15,29.08,29.11,68600.0,26.0354,26.0622,25.9996,26.0264,68600.0
2010-08-16 15:10:00,29.11,29.13,29.07,29.11,135800.0,26.0264,26.0443,25.9907,26.0264,135800.0
2010-08-16 15:20:00,29.12,29.15,29.08,29.14,113800.0,26.0354,26.0622,25.9996,26.0533,113800.0
2010-08-16 15:30:00,29.14,29.18,29.12,29.17,218800.0,26.0533,26.089,26.0354,26.0801,218800.0
2010-08-16 15:40:00,29.17,29.26,29.13,29.24,447000.0,26.0801,26.1606,26.0443,26.1427,447000.0
2010-08-16 15:50:00,29.25,29.27,29.22,29.24,247800.0,26.1516,26.1695,26.1248,26.1427,247800.0
2010-08-17 09:30:00,29.4,29.54,29.32,29.54,165000.0,26.2857,26.4109,26.2142,26.4109,165000.0
2010-08-17 09:40:00,29.53,29.54,29.35,29.38,264200.0,26.402,26.4109,26.241,26.2678,264200.0
2010-08-17 09:50:00,29.38,29.55,29.38,29.5,73000.0,26.2678,26.4198,26.2678,26.3751,73000.0
2010-08-17 10:00:00,29.5,29.58,29.5,29.5,123000.0,26.3751,26.4467,26.3751,26.3751,123000.0
2010-08-17 10:10:00,29.5,29.5,29.42,29.44,77000.0,26.3751,26.3751,26.3036,26.3215,77000.0
2010-08-17 10:20:00,29.43,29.49,29.4,29.4,49200.0,26.3125,26.3662,26.2857,26.2857,49200.0
2010-08-17 10:30:00,29.41,29.43,29.4,29.41,66000.0,26.2947,26.3125,26.2857,26.2947,66000.0
2010-08-17 10:40:00,29.42,29.45,29.39,29.43,99200.0,26.3036,26.3304,26.2768,26.3125,99200.0
2010-08-17 10:50:00,29.43,29.5,29.42,29.48,88600.0,26.3125,26.3751,26.3036,26.3573,88600.0
2010-08-17 11:00:00,29.48,29.58,29.48,29.56,84000.0,26.3573,26.4467,26.3573,26.4288,84000.0
2010-08-17 11:10:00,29.56,29.73,29.56,29.69,177200.0,26.4288,26.5808,26.4288,26.545,177200.0
2010-08-17 11:20:00,29.7,29.71,29.67,29.7,69000.0,26.5539,26.5629,26.5271,26.5539,69000.0
2010-08-17 11:30:00,29.7,29.8,29.69,29.8,124600.0,26.5539,26.6434,26.545,26.6434,124600.0
2010-08-17 11:40:00,29.8,29.82,29.78,29.82,73600.0,26.6434,26.6612,26.6255,26.6612,73600.0
2010-08-17 11:50:00,29.82,29.85,29.81,29.82,96200.0,26.6612,26.6881,26.6523,26.6612,96200.0
2010-08-17 12:00:00,29.81,29.87,29.81,29.86,125000.0,26.6523,26.7059,26.6523,26.697,125000.0
2010-08-17 12:10:00,29.87,29.87,29.83,29.84,92000.0,26.7059,26.7059,26.6702,26.6791,92000.0
2010-08-17 12:20:00,29.84,29.86,29.82,29.85,58800.0,26.6791,26.697,26.6612,26.6881,58800.0
2010-08-17 12:30:00,29.85,29.87,29.84,29.87,38800.0,26.6881,26.7059,26.6791,26.7059,38800.0
2010-08-17 12:40:00,29.87,29.92,29.87,29.92,129800.0,26.7059,26.7506,26.7059,26.7506,129800.0
2010-08-17 12:50:00,29.92,29.96,29.9,29.95,117000.0,26.7506,26.7864,26.7328,26.7775,117000.0
2010-08-17 13:00:00,29.95,30.0,29.95,29.99,199200.0,26.7775,26.8222,26.7775,26.8132,199200.0
2010-08-17 13:10:00,29.99,30.13,29.97,30.12,213600.0,26.8132,26.9384,26.7953,26.9295,213600.0
2010-08-17 13:20:00,30.12,30.14,30.07,30.11,108800.0,26.9295,26.9473,26.8848,26.9205,108800.0
2010-08-17 13:30:00,30.12,30.17,30.12,30.13,124000.0,26.9295,26.9742,26.9295,26.9384,124000.0
2010-08-17 13:40:00,30.13,30.13,30.09,30.09,106600.0,26.9384,26.9384,26.9026,26.9026,106600.0
2010-08-17 13:50:00,30.09,30.09,30.02,30.07,160400.0,26.9026,26.9026,26.8401,26.8848,160400.0
2010-08-17 14:00:00,30.08,30.09,30.06,30.08,62000.0,26.8937,26.9026,26.8758,26.8937,62000.0
2010-08-17 14:10:00,30.08,30.12,30.08,30.1,71400.0,26.8937,26.9295,26.8937,26.9116,71400.0
2010-08-17 14:20:00,30.1,30.14,30.09,30.1,72400.0,26.9116,26.9473,26.9026,26.9116,72400.0
2010-08-17 14:30:00,30.1,30.11,30.07,30.07,75200.0,26.9116,26.9205,26.8848,26.8848,75200.0
2010-08-17 14:40:00,30.07,30.09,30.05,30.05,85800.0,26.8848,26.9026,26.8669,26.8669,85800.0
2010-08-17 14:50:00,30.05,30.08,30.03,30.04,78000.0,26.8669,26.8937,26.849,26.8579,78000.0
2010-08-17 15:00:00,30.04,30.04,29.97,29.99,127800.0,26.8579,26.8579,26.7953,26.8132,127800.0
2010-08-17 15:10:00,30.0,30.0,29.96,29.96,91800.0,26.8222,26.8222,26.7864,26.7864,91800.0
2010-08-17 15:20:00,29.96,30.03,29.96,30.0,162200.0,26.7864,26.849,26.7864,26.8222,162200.0
2010-08-17 15:30:00,30.0,30.02,29.95,29.97,156800.0,26.8222,26.8401,26.7775,26.7953,156800.0
2010-08-17 15:40:00,29.98,29.98,29.93,29.95,229400.0,26.8043,26.8043,26.7596,26.7775,229400.0
2010-08-17 15:50:00,29.95,29.99,29.9,29.93,707600.0,26.7775,26.8132,26.7328,26.7596,707600.0
2010-08-18 09:30:00,29.72,29.86,29.72,29.8,317600.0,26.5718,26.697,26.5718,26.6434,317600.0
2010-08-18 09:40:00,29.8,29.95,29.74,29.93,183400.0,26.6434,26.7775,26.5897,26.7596,183400.0
2010-08-18 09:50:00,29.91,30.11,29.88,30.11,315200.0,26.7417,26.9205,26.7149,26.9205,315200.0
2010-08-18 10:00:00,30.11,30.21,30.05,30.2,279000.0,26.9205,27.0099,26.8669,27.001,279000.0
2010-08-18 10:10:00,30.2,30.28,30.2,30.25,283800.0,27.001,27.0725,27.001,27.0457,283800.0
2010-08-18 10:20:00,30.24,30.25,30.03,30.05,165600.0,27.0367,27.0457,26.849,26.8669,165600.0
2010-08-18 10:30:00,30.05,30.18,29.98,30.13,241000.0,26.8669,26.9831,26.8043,26.9384,241000.0
2010-08-18 10:40:00,30.13,30.15,30.02,30.05,125800.0,26.9384,26.9563,26.8401,26.8669,125800.0
2010-08-18 10:50:00,30.06,30.06,29.98,30.02,112800.0,26.8758,26.8758,26.8043,26.8401,112800.0
2010-08-18 11:00:00,30.02,30.11,30.02,30.1,118400.0,26.8401,26.9205,26.8401,26.9116,118400.0
2010-08-18 11:10:00,30.1,30.21,30.1,30.17,138200.0,26.9116,27.0099,26.9116,26.9742,138200.0
2010-08-18 11:20:00,30.17,30.17,30.11,30.11,111400.0,26.9742,26.9742,26.9205,26.9205,111400.0
2010-08-18 11:30:00,30.12,30.18,30.12,30.18,107000.0,26.9295,26.9831,26.9295,26.9831,107000.0
2010-08-18 11:40:00,30.18,30.2,30.18,30.19,76600.0,26.9831,27.001,26.9831,26.992,76600.0
2010-08-18 11:50:00,30.2,30.28,30.19,30.28,206000.0,27.001,27.0725,26.992,27.0725,206000.0
2010-08-18 12:00:00,30.28,30.28,30.19,30.21,99400.0,27.0725,27.0725,26.992,27.0099,99400.0
2010-08-18 12:10:00,30.21,30.22,30.2,30.21,41600.0,27.0099,27.0189,27.001,27.0099,41600.0
2010-08-18 12:20:00,30.21,30.23,30.18,30.2,39200.0,27.0099,27.0278,26.9831,27.001,39200.0
2010-08-18 12:30:00,30.2,30.21,30.14,30.18,108800.0,27.001,27.0099,26.9473,26.9831,108800.0
2010-08-18 12:40:00,30.17,30.19,30.15,30.18,33200.0,26.9742,26.992,26.9563,26.9831,33200.0
2010-08-18 12:50:00,30.19,30.24,30.18,30.23,61600.0,26.992,27.0367,26.9831,27.0278,61600.0
2010-08-18 13:00:00,30.23,30.3,30.22,30.3,90000.0,27.0278,27.0904,27.0189,27.0904,90000.0
2010-08-18 13:10:00,30.3,30.34,30.29,30.33,90000.0,27.0904,27.1262,27.0815,27.1172,90000.0
2010-08-18 13:20:00,30.33,30.36,30.31,30.35,87600.0,27.1172,27.144,27.0993,27.1351,87600.0
2010-08-18 13:30:00,30.35,30.38,30.3,30.3,51800.0,27.1351,27.1619,27.0904,27.0904,51800.0
2010-08-18 13:40:00,30.29,30.31,30.28,30.28,34800.0,27.0815,27.0993,27.0725,27.0725,34800.0
2010-08-18 13:50:00,30.29,30.29,30.25,30.27,41200.0,27.0815,27.0815,27.0457,27.0636,41200.0
2010-08-18 14:00:00,30.28,30.29,30.18,30.18,87800.0,27.0725,27.0815,26.9831,26.9831,87800.0
2010-08-18 14:10:00,30.18,30.19,30.16,30.17,65800.0,26.9831,26.992,26.9652,26.9742,65800.0
2010-08-18 14:20:00,30.17,30.2,30.15,30.16,113000.0,26.9742,27.001,26.9563,26.9652,113000.0
2010-08-18 14:30:00,30.16,30.16,30.09,30.13,162600.0,26.9652,26.9652,26.9026,26.9384,162600.0
2010-08-18 14:40:00,30.13,30.15,30.08,30.13,125800.0,26.9384,26.9563,26.8937,26.9384,125800.0
2010-08-18 14:50:00,30.13,30.13,30.07,30.08,94600.0,26.9384,26.9384,26.8848,26.8937,94600.0
2010-08-18 15:00:00,30.08,30.11,30.02,30.03,97000.0,26.8937,26.9205,26.8401,26.849,97000.0
2010-08-18 15:10:00,30.03,30.04,29.99,30.0,108200.0,26.849,26.8579,26.8132,26.8222,108200.0
2010-08-18 15:20:00,30.02,30.02,29.97,29.99,68000.0,26.8401,26.8401,26.7953,26.8132,68000.0
2010-08-18 15:30:00,29.99,30.04,29.97,30.0,229200.0,26.8132,26.8579,26.7953,26.8222,229200.0
2010-08-18 15:40:00,30.0,30.04,29.96,30.02,170600.0,26.8222,26.8579,26.7864,26.8401,170600.0
2010-08-18 15:50:00,30.02,30.04,29.97,29.99,357800.0,26.8401,26.8579,26.7953,26.8132,357800.0
2010-08-19 09:30:00,29.79,30.0,29.75,29.98,150200.0,26.6344,26.8222,26.5987,26.8043,150200.0
2010-08-19 09:40:00,29.98,30.03,29.86,29.89,74600.0,26.8043,26.849,26.697,26.7238,74600.0
2010-08-19 09:50:00,29.86,29.86,29.74,29.81,91800.0,26.697,26.697,26.5897,26.6523,91800.0
2010-08-19 10:00:00,29.8,29.8,29.47,29.54,235800.0,26.6434,26.6434,26.3483,26.4109,235800.0
2010-08-19 10:10:00,29.53,29.7,29.51,29.7,148800.0,26.402,26.5539,26.3841,26.5539,148800.0
2010-08-19 10:20:00,29.7,29.7,29.61,29.65,106400.0,26.5539,26.5539,26.4735,26.5092,106400.0
2010-08-19 10:30:00,29.65,29.68,29.56,29.56,90200.0,26.5092,26.5361,26.4288,26.4288,90200.0
2010-08-19 10:40:00,29.57,29.59,29.49,29.58,82200.0,26.4377,26.4556,26.3662,26.4467,82200.0
2010-08-19 10:50:00,29.58,29.61,29.55,29.56,83200.0,26.4467,26.4735,26.4198,26.4288,83200.0
2010-08-19 11:00:00,29.56,29.58,29.44,29.54,122800.0,26.4288,26.4467,26.3215,26.4109,122800.0
2010-08-19 11:10:00,29.55,29.6,29.53,29.56,111800.0,26.4198,26.4645,26.402,26.4288,111800.0
2010-08-19 11:20:00,29.56,29.62,29.54,29.61,66000.0,26.4288,26.4824,26.4109,26.4735,66000.0
2010-08-19 11:30:00,29.62,29.63,29.52,29.55,137600.0,26.4824,26.4914,26.393,26.4198,137600.0
2010-08-19 11:40:00,29.54,29.54,29.43,29.45,118200.0,26.4109,26.4109,26.3125,26.3304,118200.0
2010-08-19 11:50:00,29.45,29.47,29.41,29.46,84000.0,26.3304,26.3483,26.2947,26.3394,84000.0
2010-08-19 12:00:00,29.46,29.48,29.4,29.46,71800.0,26.3394,26.3573,26.2857,26.3394,71800.0
2010-08-19 12:10:00,29.46,29.49,29.41,29.49,87600.0,26.3394,26.3662,26.2947,26.3662,87600.0
2010-08-19 12:20:00,29.49,29.49,29.41,29.43,174000.0,26.3662,26.3662,26.2947,26.3125,174000.0
2010-08-19 12:30:00,29.43,29.55,29.42,29.53,229800.0,26.3125,26.4198,26.3036,26.402,229800.0
2010-08-19 12:40:00,29.52,29.53,29.5,29.51,41000.0,26.393,26.402,26.3751,26.3841,41000.0
2010-08-19 12:50:00,29.51,29.52,29.47,29.51,89800.0,26.3841,26.393,26.3483,26.3841,89800.0
2010-08-19 13:00:00,29.51,29.56,29.5,29.51,44600.0,26.3841,26.4288,26.3751,26.3841,44600.0
2010-08-19 13:10:00,29.52,29.58,29.5,29.58,50800.0,26.393,26.4467,26.3751,26.4467,50800.0
2010-08-19 13:20:00,29.58,29.59,29.49,29.49,89600.0,26.4467,26.4556,26.3662,26.3662,89600.0
2010-08-19 13:30:00,29.49,29.54,29.47,29.53,59400.0,26.3662,26.4109,26.3483,26.402,59400.0
2010-08-19 13:40:00,29.53,29.53,29.46,29.49,74200.0,26.402,26.402,26.3394,26.3662,74200.0
2010-08-19 13:50:00,29.49,29.5,29.45,29.45,38600.0,26.3662,26.3751,26.3304,26.3304,38600.0
2010-08-19 14:00:00,29.45,29.46,29.39,29.46,95800.0,26.3304,26.3394,26.2768,26.3394,95800.0
2010-08-19 14:10:00,29.45,29.49,29.45,29.49,58200.0,26.3304,26.3662,26.3304,26.3662,58200.0
2010-08-19 14:20:00,29.49,29.56,29.49,29.55,95800.0,26.3662,26.4288,26.3662,26.4198,95800.0
2010-08-19 14:30:00,29.55,29.6,29.55,29.57,82600.0,26.4198,26.4645,26.4198,26.4377,82600.0
2010-08-19 14:40:00,29.57,29.58,29.53,29.56,103200.0,26.4377,26.4467,26.402,26.4288,103200.0
2010-08-19 14:50:00,29.56,29.61,29.55,29.59,156000.0,26.4288,26.4735,26.4198,26.4556,156000.0
2010-08-19 15:00:00,29.59,29.6,29.55,29.58,91000.0,26.4556,26.4645,26.4198,26.4467,91000.0
2010-08-19 15:10:00,29.58,29.68,29.56,29.64,171000.0,26.4467,26.5361,26.4288,26.5003,171000.0
2010-08-19 15:20:00,29.64,29.66,29.6,29.6,160400.0,26.5003,26.5182,26.4645,26.4645,160400.0
2010-08-19 15:30:00,29.6,29.65,29.6,29.61,146000.0,26.4645,26.5092,26.4645,26.4735,146000.0
2010-08-19 15:40:00,29.61,29.62,29.59,29.6,161000.0,26.4735,26.4824,26.4556,26.4645,161000.0
2010-08-19 15:50:00,29.6,29.61,29.54,29.54,517400.0,26.4645,26.4735,26.4109,26.4109,517400.0
2010-08-20 09:30:00,29.46,29.5,29.27,29.47,730000.0,26.3394,26.3751,26.1695,26.3483,730000.0
2010-08-20 09:40:00,29.46,29.49,29.28,29.32,221400.0,26.3394,26.3662,26.1784,26.2142,221400.0
2010-08-20 09:50:00,29.31,29.46,29.3,29.46,68400.0,26.2053,26.3394,26.1963,26.3394,68400.0
2010-08-20 10:00:00,29.46,29.54,29.39,29.41,155400.0,26.3394,26.4109,26.2768,26.2947,155400.0
2010-08-20 10:10:00,29.42,29.42,29.35,29.36,241000.0,26.3036,26.3036,26.241,26.25,241000.0
2010-08-20 10:20:00,29.36,29.4,29.35,29.37,149200.0,26.25,26.2857,26.241,26.2589,149200.0
2010-08-20 10:30:00,29.38,29.48,29.38,29.43,125600.0,26.2678,26.3573,26.2678,26.3125,125600.0
2010-08-20 10:40:00,29.43,29.48,29.42,29.46,76800.0,26.3125,26.3573,26.3036,26.3394,76800.0
2010-08-20 10:50:00,29.46,29.48,29.45,29.45,156200.0,26.3394,26.3573,26.3304,26.3304,156200.0
2010-08-20 11:00:00,29.46,29.52,29.43,29.5,237000.0,26.3394,26.393,26.3125,26.3751,237000.0
2010-08-20 11:10:00,29.5,29.5,29.47,29.49,52200.0,26.3751,26.3751,26.3483,26.3662,52200.0
2010-08-20 11:20:00,29.49,29.5,29.44,29.5,146800.0,26.3662,26.3751,26.3215,26.3751,146800.0
2010-08-20 11:30:00,29.5,29.5,29.4,29.43,213200.0,26.3751,26.3751,26.2857,26.3125,213200.0
2010-08-20 11:40:00,29.43,29.47,29.41,29.41,154400.0,26.3125,26.3483,26.2947,26.2947,154400.0
2010-08-20 11:50:00,29.4,29.42,29.36,29.38,51400.0,26.2857,26.3036,26.25,26.2678,51400.0
2010-08-20 12:00:00,29.39,29.42,29.38,29.4,30200.0,26.2768,26.3036,26.2678,26.2857,30200.0
2010-08-20 12:10:00,29.41,29.41,29.33,29.33,50000.0,26.2947,26.2947,26.2231,26.2231,50000.0
2010-08-20 12:20:00,29.34,29.43,29.33,29.43,97800.0,26.2321,26.3125,26.2231,26.3125,97800.0
2010-08-20 12:30:00,29.42,29.43,29.4,29.41,55200.0,26.3036,26.3125,26.2857,26.2947,55200.0
2010-08-20 12:40:00,29.41,29.41,29.38,29.41,143800.0,26.2947,26.2947,26.2678,26.2947,143800.0
2010-08-20 12:50:00,29.41,29.47,29.41,29.46,30800.0,26.2947,26.3483,26.2947,26.3394,30800.0
2010-08-20 13:00:00,29.47,29.62,29.47,29.61,172000.0,26.3483,26.4824,26.3483,26.4735,172000.0
2010-08-20 13:10:00,29.62,29.62,29.56,29.56,75400.0,26.4824,26.4824,26.4288,26.4288,75400.0
2010-08-20 13:20:00,29.56,29.6,29.56,29.58,43000.0,26.4288,26.4645,26.4288,26.4467,43000.0
2010-08-20 13:30:00,29.59,29.6,29.57,29.59,117400.0,26.4556,26.4645,26.4377,26.4556,117400.0
2010-08-20 13:40:00,29.59,29.66,29.58,29.64,46200.0,26.4556,26.5182,26.4467,26.5003,46200.0
2010-08-20 13:50:00,29.64,29.68,29.63,29.65,98800.0,26.5003,26.5361,26.4914,26.5092,98800.0
2010-08-20 14:00:00,29.65,29.65,29.63,29.64,143400.0,26.5092,26.5092,26.4914,26.5003,143400.0
2010-08-20 14:10:00,29.64,29.73,29.64,29.71,96800.0,26.5003,26.5808,26.5003,26.5629,96800.0
2010-08-20 14:20:00,29.71,29.74,29.68,29.7,185600.0,26.5629,26.5897,26.5361,26.5539,185600.0
2010-08-20 14:30:00,29.7,29.78,29.7,29.74,121200.0,26.5539,26.6255,26.5539,26.5897,121200.0
2010-08-20 14:40:00,29.74,29.83,29.73,29.78,116000.0,26.5897,26.6702,26.5808,26.6255,116000.0
2010-08-20 14:50:00,29.78,29.84,29.78,29.8,108000.0,26.6255,26.6791,26.6255,26.6434,108000.0
2010-08-20 15:00:00,29.8,29.8,29.75,29.77,180800.0,26.6434,26.6434,26.5987,26.6165,180800.0
2010-08-20 15:10:00,29.77,29.83,29.75,29.77,102000.0,26.6165,26.6702,26.5987,26.6165,102000.0
2010-08-20 15:20:00,29.77,29.79,29.75,29.77,235600.0,26.6165,26.6344,26.5987,26.6165,235600.0
2010-08-20 15:30:00,29.77,29.81,29.75,29.78,165000.0,26.6165,26.6523,26.5987,26.6255,165000.0
2010-08-20 15:40:00,29.77,29.81,29.75,29.77,149200.0,26.6165,26.6523,26.5987,26.6165,149200.0
2010-08-20 15:50:00,29.77,29.86,29.77,29.8,398200.0,26.6165,26.697,26.6165,26.6434,398200.0
2010-08-23 09:30:00,29.97,30.05,29.83,30.03,113800.0,26.7953,26.8669,26.6702,26.849,113800.0
2010-08-23 09:40:00,30.03,30.11,29.96,30.05,115800.0,26.849,26.9205,26.7864,26.8669,115800.0
2010-08-23 09:50:00,30.07,30.11,30.0,30.1,108000.0,26.8848,26.9205,26.8222,26.9116,108000.0
2010-08-23 10:00:00,30.1,30.11,30.0,30.0,192200.0,26.9116,26.9205,26.8222,26.8222,192200.0
2010-08-23 10:10:00,30.0,30.0,29.82,29.89,248200.0,26.8222,26.8222,26.6612,26.7238,248200.0
2010-08-23 10:20:00,29.89,29.93,29.85,29.86,164800.0,26.7238,26.7596,26.6881,26.697,164800.0
2010-08-23 10:30:00,29.85,29.93,29.85,29.87,73200.0,26.6881,26.7596,26.6881,26.7059,73200.0
2010-08-23 10:40:00,29.87,29.88,29.76,29.76,137400.0,26.7059,26.7149,26.6076,26.6076,137400.0
2010-08-23 10:50:00,29.75,29.77,29.65,29.68,64800.0,26.5987,26.6165,26.5092,26.5361,64800.0
2010-08-23 11:00:00,29.68,29.68,29.52,29.57,113200.0,26.5361,26.5361,26.393,26.4377,113200.0
2010-08-23 11:10:00,29.57,29.61,29.54,29.59,60400.0,26.4377,26.4735,26.4109,26.4556,60400.0
2010-08-23 11:20:00,29.59,29.59,29.46,29.48,109200.0,26.4556,26.4556,26.3394,26.3573,109200.0
2010-08-23 11:30:00,29.48,29.55,29.48,29.5,38600.0,26.3573,26.4198,26.3573,26.3751,38600.0
2010-08-23 11:40:00,29.5,29.53,29.49,29.53,73400.0,26.3751,26.402,26.3662,26.402,73400.0
2010-08-23 11:50:00,29.53,29.54,29.49,29.5,63800.0,26.402,26.4109,26.3662,26.3751,63800.0
2010-08-23 12:00:00,29.5,29.55,29.5,29.53,22400.0,26.3751,26.4198,26.3751,26.402,22400.0
2010-08-23 12:10:00,29.53,29.58,29.5,29.53,69800.0,26.402,26.4467,26.3751,26.402,69800.0
2010-08-23 12:20:00,29.53,29.56,29.5,29.52,33200.0,26.402,26.4288,26.3751,26.393,33200.0
2010-08-23 12:30:00,29.53,29.56,29.53,29.54,32200.0,26.402,26.4288,26.402,26.4109,32200.0
2010-08-23 12:40:00,29.54,29.54,29.49,29.53,39200.0,26.4109,26.4109,26.3662,26.402,39200.0
2010-08-23 12:50:00,29.53,29.56,29.5,29.51,33200.0,26.402,26.4288,26.3751,26.3841,33200.0
2010-08-23 13:00:00,29.51,29.52,29.48,29.5,49800.0,26.3841,26.393,26.3573,26.3751,49800.0
2010-08-23 13:10:00,29.5,29.57,29.47,29.56,30800.0,26.3751,26.4377,26.3483,26.4288,30800.0
2010-08-23 13:20:00,29.56,29.6,29.56,29.58,78600.0,26.4288,26.4645,26.4288,26.4467,78600.0
2010-08-23 13:30:00,29.58,29.63,29.57,29.61,125400.0,26.4467,26.4914,26.4377,26.4735,125400.0
2010-08-23 13:40:00,29.61,29.63,29.58,29.61,78400.0,26.4735,26.4914,26.4467,26.4735,78400.0
2010-08-23 13:50:00,29.61,29.64,29.58,29.63,28400.0,26.4735,26.5003,26.4467,26.4914,28400.0
2010-08-23 14:00:00,29.63,29.7,29.59,29.68,109400.0,26.4914,26.5539,26.4556,26.5361,109400.0
2010-08-23 14:10:00,29.68,29.72,29.65,29.68,210600.0,26.5361,26.5718,26.5092,26.5361,210600.0
2010-08-23 14:20:00,29.68,29.72,29.66,29.68,133600.0,26.5361,26.5718,26.5182,26.5361,133600.0
2010-08-23 14:30:00,29.68,29.77,29.68,29.73,52200.0,26.5361,26.6165,26.5361,26.5808,52200.0
2010-08-23 14:40:00,29.73,29.73,29.71,29.72,98600.0,26.5808,26.5808,26.5629,26.5718,98600.0
2010-08-23 14:50:00,29.72,29.73,29.68,29.68,79000.0,26.5718,26.5808,26.5361,26.5361,79000.0
2010-08-23 15:00:00,29.68,29.7,29.6,29.6,159200.0,26.5361,26.5539,26.4645,26.4645,159200.0
2010-08-23 15:10:00,29.61,29.66,29.59,29.64,79800.0,26.4735,26.5182,26.4556,26.5003,79800.0
2010-08-23 15:20:00,29.63,29.65,29.56,29.57,130600.0,26.4914,26.5092,26.4288,26.4377,130600.0
2010-08-23 15:30:00,29.57,29.59,29.54,29.58,327800.0,26.4377,26.4556,26.4109,26.4467,327800.0
2010-08-23 15:40:00,29.57,29.59,29.51,29.55,180000.0,26.4377,26.4556,26.3841,26.4198,180000.0
2010-08-23 15:50:00,29.55,29.56,29.51,29.53,335200.0,26.4198,26.4288,26.3841,26.402,335200.0
2010-08-24 09:30:00,29.24,29.24,28.88,29.14,252400.0,26.1427,26.1427,25.8208,26.0533,252400.0
2010-08-24 09:40:00,29.15,29.26,29.08,29.14,161400.0,26.0622,26.1606,25.9996,26.0533,161400.0
2010-08-24 09:50:00,29.14,29.24,29.11,29.2,164800.0,26.0533,26.1427,26.0264,26.1069,164800.0
2010-08-24 10:00:00,29.2,29.2,28.89,28.97,405200.0,26.1069,26.1069,25.8297,25.9013,405200.0
2010-08-24 10:10:00,28.97,29.13,28.96,29.09,204200.0,25.9013,26.0443,25.8923,26.0086,204200.0
2010-08-24 10:20:00,29.1,29.13,29.03,29.07,118200.0,26.0175,26.0443,25.9549,25.9907,118200.0
2010-08-24 10:30:00,29.08,29.11,28.94,28.95,78000.0,25.9996,26.0264,25.8745,25.8834,78000.0
2010-08-24 10:40:00,28.95,29.05,28.95,29.04,85000.0,25.8834,25.9728,25.8834,25.9639,85000.0
2010-08-24 10:50:00,29.05,29.11,29.02,29.11,87600.0,25.9728,26.0264,25.946,26.0264,87600.0
2010-08-24 11:00:00,29.11,29.21,29.09,29.09,150200.0,26.0264,26.1159,26.0086,26.0086,150200.0
2010-08-24 11:10:00,29.09,29.15,29.04,29.11,75400.0,26.0086,26.0622,25.9639,26.0264,75400.0
2010-08-24 11:20:00,29.12,29.18,29.1,29.18,50400.0,26.0354,26.089,26.0175,26.089,50400.0
2010-08-24 11:30:00,29.18,29.26,29.16,29.19,144200.0,26.089,26.1606,26.0711,26.098,144200.0
2010-08-24 11:40:00,29.18,29.27,29.17,29.19,77400.0,26.089,26.1695,26.0801,26.098,77400.0
2010-08-24 11:50:00,29.2,29.2,29.1,29.1,59000.0,26.1069,26.1069,26.0175,26.0175,59000.0
2010-08-24 12:00:00,29.11,29.2,29.1,29.19,38000.0,26.0264,26.1069,26.0175,26.098,38000.0
2010-08-24 12:10:00,29.18,29.22,29.1,29.13,59000.0,26.089,26.1248,26.0175,26.0443,59000.0
2010-08-24 12:20:00,29.13,29.14,29.04,29.05,59600.0,26.0443,26.0533,25.9639,25.9728,59600.0
2010-08-24 12:30:00,29.07,29.11,29.04,29.06,62400.0,25.9907,26.0264,25.9639,25.9817,62400.0
2010-08-24 12:40:00,29.06,29.09,29.05,29.05,34200.0,25.9817,26.0086,25.9728,25.9728,34200.0
2010-08-24 12:50:00,29.06,29.06,29.03,29.03,57400.0,25.9817,25.9817,25.9549,25.9549,57400.0
2010-08-24 13:00:00,29.03,29.04,28.96,28.98,54600.0,25.9549,25.9639,25.8923,25.9102,54600.0
2010-08-24 13:10:00,28.98,29.02,28.97,29.0,37400.0,25.9102,25.946,25.9013,25.9281,37400.0
2010-08-24 13:20:00,29.0,29.06,28.97,29.05,68800.0,25.9281,25.9817,25.9013,25.9728,68800.0
2010-08-24 13:30:00,29.06,29.06,29.0,29.01,42400.0,25.9817,25.9817,25.9281,25.937,42400.0
2010-08-24 13:40:00,29.02,29.04,28.89,28.9,76600.0,25.946,25.9639,25.8297,25.8387,76600.0
2010-08-24 13:50:00,28.91,28.93,28.86,28.86,85400.0,25.8476,25.8655,25.8029,25.8029,85400.0
2010-08-24 14:00:00,28.87,28.93,28.85,28.91,197000.0,25.8119,25.8655,25.794,25.8476,197000.0
2010-08-24 14:10:00,28.91,29.0,28.9,28.98,140600.0,25.8476,25.9281,25.8387,25.9102,140600.0
2010-08-24 14:20:00,28.99,29.02,28.96,28.97,106000.0,25.9192,25.946,25.8923,25.9013,106000.0
2010-08-24 14:30:00,28.97,29.13,28.97,29.13,212800.0,25.9013,26.0443,25.9013,26.0443,212800.0
2010-08-24 14:40:00,29.14,29.14,29.08,29.11,154400.0,26.0533,26.0533,25.9996,26.0264,154400.0
2010-08-24 14:50:00,29.11,29.15,29.07,29.15,143000.0,26.0264,26.0622,25.9907,26.0622,143000.0
2010-08-24 15:00:00,29.15,29.23,29.13,29.21,166200.0,26.0622,26.1337,26.0443,26.1159,166200.0
2010-08-24 15:10:00,29.21,29.23,29.16,29.2,132800.0,26.1159,26.1337,26.0711,26.1069,132800.0
2010-08-24 15:20:00,29.2,29.29,29.17,29.22,208600.0,26.1069,26.1874,26.0801,26.1248,208600.0
2010-08-24 15:30:00,29.23,29.26,29.14,29.17,258600.0,26.1337,26.1606,26.0533,26.0801,258600.0
2010-08-24 15:40:00,29.16,29.2,29.11,29.13,384600.0,26.0711,26.1069,26.0264,26.0443,384600.0
2010-08-24 15:50:00,29.12,29.13,29.07,29.11,617800.0,26.0354,26.0443,25.9907,26.0264,617800.0
2010-08-25 09:30:00,28.77,28.98,28.75,28.86,250000.0,25.7225,25.9102,25.7046,25.8029,250000.0
2010-08-25 09:40:00,28.86,28.92,28.73,28.75,213200.0,25.8029,25.8566,25.6867,25.7046,213200.0
2010-08-25 09:50:00,28.75,28.77,28.64,28.75,115400.0,25.7046,25.7225,25.6062,25.7046,115400.0
2010-08-25 10:00:00,28.75,28.88,28.64,28.8,297200.0,25.7046,25.8208,25.6062,25.7493,297200.0
2010-08-25 10:10:00,28.81,28.81,28.68,28.75,201200.0,25.7582,25.7582,25.642,25.7046,201200.0
2010-08-25 10:20:00,28.75,28.88,28.74,28.86,142200.0,25.7046,25.8208,25.6956,25.8029,142200.0
2010-08-25 10:30:00,28.87,28.89,28.8,28.83,181600.0,25.8119,25.8297,25.7493,25.7761,181600.0
2010-08-25 10:40:00,28.83,28.95,28.83,28.94,131600.0,25.7761,25.8834,25.7761,25.8745,131600.0
2010-08-25 10:50:00,28.95,29.0,28.9,28.99,160800.0,25.8834,25.9281,25.8387,25.9192,160800.0
2010-08-25 11:00:00,28.99,29.1,28.97,28.99,253200.0,25.9192,26.0175,25.9013,25.9192,253200.0
2010-08-25 11:10:00,28.99,29.14,28.95,29.11,181800.0,25.9192,26.0533,25.8834,26.0264,181800.0
2010-08-25 11:20:00,29.11,29.13,29.07,29.1,87000.0,26.0264,26.0443,25.9907,26.0175,87000.0
2010-08-25 11:30:00,29.1,29.17,29.08,29.08,89200.0,26.0175,26.0801,25.9996,25.9996,89200.0
2010-08-25 11:40:00,29.09,29.12,29.02,29.03,70600.0,26.0086,26.0354,25.946,25.9549,70600.0
2010-08-25 11:50:00,29.03,29.1,29.02,29.07,67800.0,25.9549,26.0175,25.946,25.9907,67800.0
2010-08-25 12:00:00,29.07,29.11,29.04,29.05,67200.0,25.9907,26.0264,25.9639,25.9728,67200.0
2010-08-25 12:10:00,29.05,29.1,29.01,29.06,58600.0,25.9728,26.0175,25.937,25.9817,58600.0
2010-08-25 12:20:00,29.06,29.07,29.01,29.05,37200.0,25.9817,25.9907,25.937,25.9728,37200.0
2010-08-25 12:30:00,29.05,29.08,28.99,28.99,51800.0,25.9728,25.9996,25.9192,25.9192,51800.0
2010-08-25 12:40:00,28.99,29.01,28.97,28.99,51200.0,25.9192,25.937,25.9013,25.9192,51200.0
2010-08-25 12:50:00,29.0,29.01,28.94,28.96,37200.0,25.9281,25.937,25.8745,25.8923,37200.0
2010-08-25 13:00:00,28.95,29.0,28.93,28.98,29600.0,25.8834,25.9281,25.8655,25.9102,29600.0
2010-08-25 13:10:00,28.98,29.02,28.96,29.0,46200.0,25.9102,25.946,25.8923,25.9281,46200.0
2010-08-25 13:20:00,29.0,29.01,28.93,28.97,38200.0,25.9281,25.937,25.8655,25.9013,38200.0
2010-08-25 13:30:00,28.96,29.01,28.96,29.0,43000.0,25.8923,25.937,25.8923,25.9281,43000.0
2010-08-25 13:40:00,29.0,29.05,28.99,29.02,45800.0,25.9281,25.9728,25.9192,25.946,45800.0
2010-08-25 13:50:00,29.02,29.03,28.97,28.98,54600.0,25.946,25.9549,25.9013,25.9102,54600.0
2010-08-25 14:00:00,28.97,29.05,28.96,29.04,76000.0,25.9013,25.9728,25.8923,25.9639,76000.0
2010-08-25 14:10:00,29.04,29.08,29.02,29.03,111800.0,25.9639,25.9996,25.946,25.9549,111800.0
2010-08-25 14:20:00,29.03,29.04,28.97,28.98,73800.0,25.9549,25.9639,25.9013,25.9102,73800.0
2010-08-25 14:30:00,28.99,29.14,28.96,29.08,259000.0,25.9192,26.0533,25.8923,25.9996,259000.0
2010-08-25 14:40:00,29.09,29.18,29.08,29.16,108800.0,26.0086,26.089,25.9996,26.0711,108800.0
2010-08-25 14:50:00,29.16,29.17,29.1,29.13,144200.0,26.0711,26.0801,26.0175,26.0443,144200.0
2010-08-25 15:00:00,29.14,29.17,29.07,29.1,125800.0,26.0533,26.0801,25.9907,26.0175,125800.0
2010-08-25 15:10:00,29.09,29.15,29.07,29.08,110400.0,26.0086,26.0622,25.9907,25.9996,110400.0
2010-08-25 15:20:00,29.08,29.09,29.02,29.02,133800.0,25.9996,26.0086,25.946,25.946,133800.0
2010-08-25 15:30:00,29.03,29.19,29.03,29.13,279600.0,25.9549,26.098,25.9549,26.0443,279600.0
2010-08-25 15:40:00,29.13,29.22,29.1,29.16,203000.0,26.0443,26.1248,26.0175,26.0711,203000.0
2010-08-25 15:50:00,29.16,29.17,29.06,29.09,345000.0,26.0711,26.0801,25.9817,26.0086,345000.0
2010-08-26 09:30:00,29.23,29.24,28.91,29.03,137800.0,26.1337,26.1427,25.8476,25.9549,137800.0
2010-08-26 09:40:00,29.07,29.1,28.94,29.0,87600.0,25.9907,26.0175,25.8745,25.9281,87600.0
2010-08-26 09:50:00,29.0,29.11,28.93,29.11,72000.0,25.9281,26.0264,25.8655,26.0264,72000.0
2010-08-26 10:00:00,29.1,29.22,29.08,29.13,142200.0,26.0175,26.1248,25.9996,26.0443,142200.0
2010-08-26 10:10:00,29.12,29.17,29.09,29.13,180000.0,26.0354,26.0801,26.0086,26.0443,180000.0
2010-08-26 10:20:00,29.14,29.15,29.0,29.05,86000.0,26.0533,26.0622,25.9281,25.9728,86000.0
2010-08-26 10:30:00,29.05,29.15,29.02,29.11,72200.0,25.9728,26.0622,25.946,26.0264,72200.0
2010-08-26 10:40:00,29.12,29.13,29.0,29.01,53600.0,26.0354,26.0443,25.9281,25.937,53600.0
2010-08-26 10:50:00,29.0,29.03,28.93,28.97,91600.0,25.9281,25.9549,25.8655,25.9013,91600.0
2010-08-26 11:00:00,28.97,28.98,28.78,28.88,154800.0,25.9013,25.9102,25.7314,25.8208,154800.0
2010-08-26 11:10:00,28.88,28.93,28.82,28.93,139400.0,25.8208,25.8655,25.7672,25.8655,139400.0
2010-08-26 11:20:00,28.93,28.97,28.89,28.9,66000.0,25.8655,25.9013,25.8297,25.8387,66000.0
2010-08-26 11:30:00,28.9,28.94,28.84,28.85,100000.0,25.8387,25.8745,25.785,25.794,100000.0
2010-08-26 11:40:00,28.85,28.91,28.84,28.88,124000.0,25.794,25.8476,25.785,25.8208,124000.0
2010-08-26 11:50:00,28.88,28.93,28.83,28.93,106600.0,25.8208,25.8655,25.7761,25.8655,106600.0
2010-08-26 12:00:00,28.93,28.93,28.88,28.9,37400.0,25.8655,25.8655,25.8208,25.8387,37400.0
2010-08-26 12:10:00,28.89,28.89,28.85,28.86,55800.0,25.8297,25.8297,25.794,25.8029,55800.0
2010-08-26 12:20:00,28.87,28.96,28.87,28.95,155200.0,25.8119,25.8923,25.8119,25.8834,155200.0
2010-08-26 12:30:00,28.95,29.02,28.94,28.98,98000.0,25.8834,25.946,25.8745,25.9102,98000.0
2010-08-26 12:40:00,28.97,28.97,28.92,28.95,82800.0,25.9013,25.9013,25.8566,25.8834,82800.0
2010-08-26 12:50:00,28.96,28.97,28.9,28.96,108600.0,25.8923,25.9013,25.8387,25.8923,108600.0
2010-08-26 13:00:00,28.98,28.99,28.93,28.95,89800.0,25.9102,25.9192,25.8655,25.8834,89800.0
2010-08-26 13:10:00,28.94,28.94,28.91,28.93,67400.0,25.8745,25.8745,25.8476,25.8655,67400.0
2010-08-26 13:20:00,28.94,28.96,28.93,28.94,144800.0,25.8745,25.8923,25.8655,25.8745,144800.0
2010-08-26 13:30:00,28.95,28.98,28.93,28.95,46600.0,25.8834,25.9102,25.8655,25.8834,46600.0
2010-08-26 13:40:00,28.95,28.98,28.93,28.93,91800.0,25.8834,25.9102,25.8655,25.8655,91800.0
2010-08-26 13:50:00,28.93,28.96,28.89,28.92,144400.0,25.8655,25.8923,25.8297,25.8566,144400.0
2010-08-26 14:00:00,28.91,28.96,28.89,28.9,122200.0,25.8476,25.8923,25.8297,25.8387,122200.0
2010-08-26 14:10:00,28.9,28.9,28.8,28.83,109200.0,25.8387,25.8387,25.7493,25.7761,109200.0
2010-08-26 14:20:00,28.84,28.85,28.78,28.78,69800.0,25.785,25.794,25.7314,25.7314,69800.0
2010-08-26 14:30:00,28.79,28.84,28.73,28.83,116800.0,25.7403,25.785,25.6867,25.7761,116800.0
2010-08-26 14:40:00,28.83,28.85,28.78,28.79,96400.0,25.7761,25.794,25.7314,25.7403,96400.0
2010-08-26 14:50:00,28.79,28.81,28.73,28.76,151200.0,25.7403,25.7582,25.6867,25.7135,151200.0
2010-08-26 15:00:00,28.76,28.81,28.73,28.8,163600.0,25.7135,25.7582,25.6867,25.7493,163600.0
2010-08-26 15:10:00,28.81,28.86,28.76,28.86,107400.0,25.7582,25.8029,25.7135,25.8029,107400.0
2010-08-26 15:20:00,28.85,28.91,28.84,28.84,132800.0,25.794,25.8476,25.785,25.785,132800.0
2010-08-26 15:30:00,28.84,28.89,28.82,28.89,127400.0,25.785,25.8297,25.7672,25.8297,127400.0
2010-08-26 15:40:00,28.9,28.95,28.88,28.91,193400.0,25.8387,25.8834,25.8208,25.8476,193400.0
2010-08-26 15:50:00,28.91,28.92,28.75,28.75,381200.0,25.8476,25.8566,25.7046,25.7046,381200.0
2010-08-27 09:30:00,29.01,29.09,28.6,28.73,305600.0,25.937,26.0086,25.5705,25.6867,305600.0
2010-08-27 09:40:00,28.73,28.81,28.63,28.67,115600.0,25.6867,25.7582,25.5973,25.6331,115600.0
2010-08-27 09:50:00,28.67,28.8,28.46,28.51,185000.0,25.6331,25.7493,25.4453,25.49,185000.0
2010-08-27 10:00:00,28.51,28.61,28.28,28.36,365800.0,25.49,25.5794,25.2844,25.3559,365800.0
2010-08-27 10:10:00,28.38,28.7,28.36,28.67,242200.0,25.3738,25.6599,25.3559,25.6331,242200.0
2010-08-27 10:20:00,28.67,28.9,28.57,28.81,176200.0,25.6331,25.8387,25.5436,25.7582,176200.0
2010-08-27 10:30:00,28.8,28.86,28.71,28.81,117600.0,25.7493,25.8029,25.6688,25.7582,117600.0
2010-08-27 10:40:00,28.81,28.92,28.8,28.82,159000.0,25.7582,25.8566,25.7493,25.7672,159000.0
2010-08-27 10:50:00,28.82,28.86,28.72,28.72,99400.0,25.7672,25.8029,25.6778,25.6778,99400.0
2010-08-27 11:00:00,28.73,28.98,28.72,28.97,94000.0,25.6867,25.9102,25.6778,25.9013,94000.0
2010-08-27 11:10:00,28.98,29.03,28.93,28.97,121600.0,25.9102,25.9549,25.8655,25.9013,121600.0
2010-08-27 11:20:00,28.95,29.04,28.94,29.0,115400.0,25.8834,25.9639,25.8745,25.9281,115400.0
2010-08-27 11:30:00,29.01,29.05,28.92,28.92,77600.0,25.937,25.9728,25.8566,25.8566,77600.0
2010-08-27 11:40:00,28.92,28.96,28.91,28.93,66000.0,25.8566,25.8923,25.8476,25.8655,66000.0
2010-08-27 11:50:00,28.93,28.93,28.83,28.86,121400.0,25.8655,25.8655,25.7761,25.8029,121400.0
2010-08-27 12:00:00,28.87,28.96,28.87,28.93,98200.0,25.8119,25.8923,25.8119,25.8655,98200.0
2010-08-27 12:10:00,28.93,29.07,28.92,29.06,146000.0,25.8655,25.9907,25.8566,25.9817,146000.0
2010-08-27 12:20:00,29.06,29.08,29.02,29.03,81200.0,25.9817,25.9996,25.946,25.9549,81200.0
2010-08-27 12:30:00,29.04,29.07,28.99,29.0,62800.0,25.9639,25.9907,25.9192,25.9281,62800.0
2010-08-27 12:40:00,29.01,29.02,28.96,28.98,63200.0,25.937,25.946,25.8923,25.9102,63200.0
2010-08-27 12:50:00,28.97,29.0,28.92,28.95,66000.0,25.9013,25.9281,25.8566,25.8834,66000.0
2010-08-27 13:00:00,28.95,29.0,28.94,28.99,30600.0,25.8834,25.9281,25.8745,25.9192,30600.0
2010-08-27 13:10:00,28.99,29.0,28.91,28.93,52000.0,25.9192,25.9281,25.8476,25.8655,52000.0
2010-08-27 13:20:00,28.93,29.06,28.93,29.05,90000.0,25.8655,25.9817,25.8655,25.9728,90000.0
2010-08-27 13:30:00,29.05,29.11,29.02,29.1,213200.0,25.9728,26.0264,25.946,26.0175,213200.0
2010-08-27 13:40:00,29.1,29.13,29.09,29.1,109600.0,26.0175,26.0443,26.0086,26.0175,109600.0
2010-08-27 13:50:00,29.1,29.18,29.1,29.18,113400.0,26.0175,26.089,26.0175,26.089,113400.0
2010-08-27 14:00:00,29.18,29.22,29.12,29.2,165800.0,26.089,26.1248,26.0354,26.1069,165800.0
2010-08-27 14:10:00,29.2,29.23,29.15,29.18,80200.0,26.1069,26.1337,26.0622,26.089,80200.0
2010-08-27 14:20:00,29.18,29.22,29.16,29.2,44400.0,26.089,26.1248,26.0711,26.1069,44400.0
2010-08-27 14:30:00,29.2,29.31,29.2,29.31,110400.0,26.1069,26.2053,26.1069,26.2053,110400.0
2010-08-27 14:40:00,29.3,29.31,29.24,29.25,79600.0,26.1963,26.2053,26.1427,26.1516,79600.0
2010-08-27 14:50:00,29.25,29.29,29.21,29.23,84400.0,26.1516,26.1874,26.1159,26.1337,84400.0
2010-08-27 15:00:00,29.23,29.26,29.21,29.25,161200.0,26.1337,26.1606,26.1159,26.1516,161200.0
2010-08-27 15:10:00,29.25,29.28,29.22,29.22,112400.0,26.1516,26.1784,26.1248,26.1248,112400.0
2010-08-27 15:20:00,29.23,29.34,29.23,29.31,153200.0,26.1337,26.2321,26.1337,26.2053,153200.0
2010-08-27 15:30:00,29.31,29.33,29.24,29.25,129200.0,26.2053,26.2231,26.1427,26.1516,129200.0
2010-08-27 15:40:00,29.25,29.3,29.21,29.25,152800.0,26.1516,26.1963,26.1159,26.1516,152800.0
2010-08-27 15:50:00,29.25,29.3,29.24,29.28,315200.0,26.1516,26.1963,26.1427,26.1784,315200.0
2010-08-30 09:30:00,29.16,29.27,28.94,29.2,161000.0,26.0711,26.1695,25.8745,26.1069,161000.0
2010-08-30 09:40:00,29.21,29.4,29.2,29.3,136000.0,26.1159,26.2857,26.1069,26.1963,136000.0
2010-08-30 09:50:00,29.3,29.3,29.18,29.22,143600.0,26.1963,26.1963,26.089,26.1248,143600.0
2010-08-30 10:00:00,29.24,29.31,29.18,29.23,119800.0,26.1427,26.2053,26.089,26.1337,119800.0
2010-08-30 10:10:00,29.23,29.25,29.1,29.15,69600.0,26.1337,26.1516,26.0175,26.0622,69600.0
2010-08-30 10:20:00,29.15,29.15,29.03,29.08,46600.0,26.0622,26.0622,25.9549,25.9996,46600.0
2010-08-30 10:30:00,29.07,29.11,29.0,29.1,51800.0,25.9907,26.0264,25.9281,26.0175,51800.0
2010-08-30 10:40:00,29.11,29.18,29.1,29.17,97600.0,26.0264,26.089,26.0175,26.0801,97600.0
2010-08-30 10:50:00,29.17,29.23,29.17,29.2,37600.0,26.0801,26.1337,26.0801,26.1069,37600.0
2010-08-30 11:00:00,29.2,29.21,29.13,29.17,63200.0,26.1069,26.1159,26.0443,26.0801,63200.0
2010-08-30 11:10:00,29.17,29.17,29.11,29.15,28600.0,26.0801,26.0801,26.0264,26.0622,28600.0
2010-08-30 11:20:00,29.15,29.15,29.06,29.08,48000.0,26.0622,26.0622,25.9817,25.9996,48000.0
2010-08-30 11:30:00,29.08,29.09,29.03,29.04,41600.0,25.9996,26.0086,25.9549,25.9639,41600.0
2010-08-30 11:40:00,29.05,29.06,28.98,29.02,105800.0,25.9728,25.9817,25.9102,25.946,105800.0
2010-08-30 11:50:00,29.02,29.07,29.0,29.04,147200.0,25.946,25.9907,25.9281,25.9639,147200.0
2010-08-30 12:00:00,29.04,29.06,29.02,29.05,22000.0,25.9639,25.9817,25.946,25.9728,22000.0
2010-08-30 12:10:00,29.06,29.06,29.03,29.05,15600.0,25.9817,25.9817,25.9549,25.9728,15600.0
2010-08-30 12:20:00,29.06,29.09,29.05,29.09,63400.0,25.9817,26.0086,25.9728,26.0086,63400.0
2010-08-30 12:30:00,29.09,29.11,29.07,29.11,67600.0,26.0086,26.0264,25.9907,26.0264,67600.0
2010-08-30 12:40:00,29.11,29.15,29.1,29.12,43000.0,26.0264,26.0622,26.0175,26.0354,43000.0
2010-08-30 12:50:00,29.12,29.14,29.09,29.1,31600.0,26.0354,26.0533,26.0086,26.0175,31600.0
2010-08-30 13:00:00,29.1,29.11,29.09,29.09,18000.0,26.0175,26.0264,26.0086,26.0086,18000.0
2010-08-30 13:10:00,29.09,29.12,29.08,29.11,39200.0,26.0086,26.0354,25.9996,26.0264,39200.0
2010-08-30 13:20:00,29.1,29.1,28.99,29.0,104000.0,26.0175,26.0175,25.9192,25.9281,104000.0
2010-08-30 13:30:00,29.0,29.02,28.99,29.0,80000.0,25.9281,25.946,25.9192,25.9281,80000.0
2010-08-30 13:40:00,29.0,29.07,29.0,29.05,75600.0,25.9281,25.9907,25.9281,25.9728,75600.0
2010-08-30 13:50:00,29.05,29.06,28.98,29.0,98200.0,25.9728,25.9817,25.9102,25.9281,98200.0
2010-08-30 14:00:00,29.0,29.05,28.95,28.97,93400.0,25.9281,25.9728,25.8834,25.9013,93400.0
2010-08-30 14:10:00,28.96,28.99,28.93,28.97,92600.0,25.8923,25.9192,25.8655,25.9013,92600.0
2010-08-30 14:20:00,28.98,28.99,28.92,28.99,48600.0,25.9102,25.9192,25.8566,25.9192,48600.0
2010-08-30 14:30:00,28.99,29.05,28.98,29.0,87600.0,25.9192,25.9728,25.9102,25.9281,87600.0
2010-08-30 14:40:00,29.0,29.04,28.99,29.0,82000.0,25.9281,25.9639,25.9192,25.9281,82000.0
2010-08-30 14:50:00,28.99,29.03,28.98,28.98,109400.0,25.9192,25.9549,25.9102,25.9102,109400.0
2010-08-30 15:00:00,28.99,29.0,28.93,28.93,79200.0,25.9192,25.9281,25.8655,25.8655,79200.0
2010-08-30 15:10:00,28.93,28.95,28.88,28.89,107400.0,25.8655,25.8834,25.8208,25.8297,107400.0
2010-08-30 15:20:00,28.89,28.91,28.85,28.86,109200.0,25.8297,25.8476,25.794,25.8029,109200.0
2010-08-30 15:30:00,28.86,28.9,28.84,28.9,129400.0,25.8029,25.8387,25.785,25.8387,129400.0
2010-08-30 15:40:00,28.9,28.9,28.83,28.85,161000.0,25.8387,25.8387,25.7761,25.794,161000.0
2010-08-30 15:50:00,28.85,28.87,28.75,28.75,296200.0,25.794,25.8119,25.7046,25.7046,296200.0
2010-08-31 09:30:00,28.58,28.75,28.35,28.35,231800.0,25.5526,25.7046,25.347,25.347,231800.0
2010-08-31 09:40:00,28.37,28.66,28.29,28.59,218400.0,25.3648,25.6241,25.2933,25.5615,218400.0
2010-08-31 09:50:00,28.61,28.61,28.42,28.49,183400.0,25.5794,25.5794,25.4095,25.4721,183400.0
2010-08-31 10:00:00,28.49,28.82,28.49,28.8,261200.0,25.4721,25.7672,25.4721,25.7493,261200.0
2010-08-31 10:10:00,28.8,28.93,28.8,28.85,61000.0,25.7493,25.8655,25.7493,25.794,61000.0
2010-08-31 10:20:00,28.85,28.85,28.73,28.83,82600.0,25.794,25.794,25.6867,25.7761,82600.0
2010-08-31 10:30:00,28.85,28.88,28.73,28.75,81600.0,25.794,25.8208,25.6867,25.7046,81600.0
2010-08-31 10:40:00,28.75,28.77,28.68,28.73,111400.0,25.7046,25.7225,25.642,25.6867,111400.0
2010-08-31 10:50:00,28.73,28.85,28.73,28.83,76200.0,25.6867,25.794,25.6867,25.7761,76200.0
2010-08-31 11:00:00,28.83,28.86,28.75,28.77,86600.0,25.7761,25.8029,25.7046,25.7225,86600.0
2010-08-31 11:10:00,28.77,28.81,28.71,28.8,90000.0,25.7225,25.7582,25.6688,25.7493,90000.0
2010-08-31 11:20:00,28.8,28.89,28.79,28.81,183400.0,25.7493,25.8297,25.7403,25.7582,183400.0
2010-08-31 11:30:00,28.8,28.97,28.8,28.91,79600.0,25.7493,25.9013,25.7493,25.8476,79600.0
2010-08-31 11:40:00,28.92,28.96,28.89,28.92,68800.0,25.8566,25.8923,25.8297,25.8566,68800.0
2010-08-31 11:50:00,28.92,29.0,28.92,28.96,50600.0,25.8566,25.9281,25.8566,25.8923,50600.0
2010-08-31 12:00:00,28.96,28.98,28.92,28.92,44200.0,25.8923,25.9102,25.8566,25.8566,44200.0
2010-08-31 12:10:00,28.92,28.97,28.9,28.97,65400.0,25.8566,25.9013,25.8387,25.9013,65400.0
2010-08-31 12:20:00,28.97,28.97,28.92,28.94,63600.0,25.9013,25.9013,25.8566,25.8745,63600.0
2010-08-31 12:30:00,28.95,29.0,28.93,28.96,61000.0,25.8834,25.9281,25.8655,25.8923,61000.0
2010-08-31 12:40:00,28.95,28.97,28.91,28.93,90200.0,25.8834,25.9013,25.8476,25.8655,90200.0
2010-08-31 12:50:00,28.93,28.95,28.86,28.86,95000.0,25.8655,25.8834,25.8029,25.8029,95000.0
2010-08-31 13:00:00,28.86,28.93,28.85,28.91,158800.0,25.8029,25.8655,25.794,25.8476,158800.0
2010-08-31 13:10:00,28.91,28.93,28.9,28.91,45400.0,25.8476,25.8655,25.8387,25.8476,45400.0
2010-08-31 13:20:00,28.91,28.95,28.91,28.93,46000.0,25.8476,25.8834,25.8476,25.8655,46000.0
2010-08-31 13:30:00,28.94,29.0,28.92,28.97,115000.0,25.8745,25.9281,25.8566,25.9013,115000.0
2010-08-31 13:40:00,28.97,28.98,28.93,28.95,66200.0,25.9013,25.9102,25.8655,25.8834,66200.0
2010-08-31 13:50:00,28.95,28.99,28.95,28.97,39000.0,25.8834,25.9192,25.8834,25.9013,39000.0
2010-08-31 14:00:00,28.96,29.0,28.91,28.98,143600.0,25.8923,25.9281,25.8476,25.9102,143600.0
2010-08-31 14:10:00,28.99,28.99,28.85,28.85,104000.0,25.9192,25.9192,25.794,25.794,104000.0
2010-08-31 14:20:00,28.85,28.89,28.81,28.84,54800.0,25.794,25.8297,25.7582,25.785,54800.0
2010-08-31 14:30:00,28.84,28.84,28.68,28.69,84400.0,25.785,25.785,25.642,25.6509,84400.0
2010-08-31 14:40:00,28.7,28.71,28.61,28.61,81800.0,25.6599,25.6688,25.5794,25.5794,81800.0
2010-08-31 14:50:00,28.62,28.7,28.61,28.7,204800.0,25.5884,25.6599,25.5794,25.6599,204800.0
2010-08-31 15:00:00,28.7,28.78,28.67,28.68,214400.0,25.6599,25.7314,25.6331,25.642,214400.0
2010-08-31 15:10:00,28.68,28.69,28.61,28.68,152800.0,25.642,25.6509,25.5794,25.642,152800.0
2010-08-31 15:20:00,28.68,28.71,28.63,28.68,107200.0,25.642,25.6688,25.5973,25.642,107200.0
2010-08-31 15:30:00,28.68,28.75,28.66,28.68,156800.0,25.642,25.7046,25.6241,25.642,156800.0
2010-08-31 15:40:00,28.67,28.84,28.67,28.8,206800.0,25.6331,25.785,25.6331,25.7493,206800.0
2010-08-31 15:50:00,28.8,28.84,28.73,28.8,370200.0,25.7493,25.785,25.6867,25.7493,370200.0
2010-09-01 09:30:00,29.33,29.64,29.29,29.5,255800.0,26.2231,26.5003,26.1874,26.3751,255800.0
2010-09-01 09:40:00,29.5,29.59,29.4,29.49,169000.0,26.3751,26.4556,26.2857,26.3662,169000.0
2010-09-01 09:50:00,29.49,29.6,29.45,29.59,137000.0,26.3662,26.4645,26.3304,26.4556,137000.0
2010-09-01 10:00:00,29.58,30.0,29.57,29.92,403400.0,26.4467,26.8222,26.4377,26.7506,403400.0
2010-09-01 10:10:00,29.92,29.97,29.88,29.91,168000.0,26.7506,26.7953,26.7149,26.7417,168000.0
2010-09-01 10:20:00,29.9,29.93,29.86,29.93,79600.0,26.7328,26.7596,26.697,26.7596,79600.0
2010-09-01 10:30:00,29.93,29.97,29.87,29.96,79000.0,26.7596,26.7953,26.7059,26.7864,79000.0
2010-09-01 10:40:00,29.96,30.0,29.93,29.98,80800.0,26.7864,26.8222,26.7596,26.8043,80800.0
2010-09-01 10:50:00,29.98,30.02,29.92,29.92,191400.0,26.8043,26.8401,26.7506,26.7506,191400.0
2010-09-01 11:00:00,29.92,30.0,29.92,29.96,93600.0,26.7506,26.8222,26.7506,26.7864,93600.0
2010-09-01 11:10:00,29.96,29.99,29.93,29.98,105000.0,26.7864,26.8132,26.7596,26.8043,105000.0
2010-09-01 11:20:00,29.98,30.01,29.97,30.0,115200.0,26.8043,26.8311,26.7953,26.8222,115200.0
2010-09-01 11:30:00,30.0,30.05,30.0,30.0,109400.0,26.8222,26.8669,26.8222,26.8222,109400.0
2010-09-01 11:40:00,30.0,30.0,29.9,29.92,115200.0,26.8222,26.8222,26.7328,26.7506,115200.0
2010-09-01 11:50:00,29.91,29.95,29.89,29.9,69600.0,26.7417,26.7775,26.7238,26.7328,69600.0
2010-09-01 12:00:00,29.9,29.92,29.85,29.86,62200.0,26.7328,26.7506,26.6881,26.697,62200.0
2010-09-01 12:10:00,29.86,29.87,29.83,29.84,36600.0,26.697,26.7059,26.6702,26.6791,36600.0
2010-09-01 12:20:00,29.83,29.85,29.79,29.82,39400.0,26.6702,26.6881,26.6344,26.6612,39400.0
2010-09-01 12:30:00,29.81,29.85,29.8,29.81,28200.0,26.6523,26.6881,26.6434,26.6523,28200.0
2010-09-01 12:40:00,29.81,29.82,29.79,29.8,25000.0,26.6523,26.6612,26.6344,26.6434,25000.0
2010-09-01 12:50:00,29.8,29.82,29.78,29.81,37600.0,26.6434,26.6612,26.6255,26.6523,37600.0
2010-09-01 13:00:00,29.81,29.82,29.78,29.81,37000.0,26.6523,26.6612,26.6255,26.6523,37000.0
2010-09-01 13:10:00,29.81,29.84,29.79,29.79,38600.0,26.6523,26.6791,26.6344,26.6344,38600.0
2010-09-01 13:20:00,29.79,29.81,29.78,29.8,49400.0,26.6344,26.6523,26.6255,26.6434,49400.0
2010-09-01 13:30:00,29.8,29.81,29.79,29.8,36200.0,26.6434,26.6523,26.6344,26.6434,36200.0
2010-09-01 13:40:00,29.8,29.83,29.78,29.83,49200.0,26.6434,26.6702,26.6255,26.6702,49200.0
2010-09-01 13:50:00,29.83,29.83,29.75,29.78,41400.0,26.6702,26.6702,26.5987,26.6255,41400.0
2010-09-01 14:00:00,29.78,29.79,29.73,29.75,49800.0,26.6255,26.6344,26.5808,26.5987,49800.0
2010-09-01 14:10:00,29.75,29.75,29.68,29.7,63800.0,26.5987,26.5987,26.5361,26.5539,63800.0
2010-09-01 14:20:00,29.7,29.75,29.7,29.71,79400.0,26.5539,26.5987,26.5539,26.5629,79400.0
2010-09-01 14:30:00,29.71,29.75,29.68,29.71,70600.0,26.5629,26.5987,26.5361,26.5629,70600.0
2010-09-01 14:40:00,29.72,29.79,29.72,29.79,219600.0,26.5718,26.6344,26.5718,26.6344,219600.0
2010-09-01 14:50:00,29.79,29.82,29.79,29.81,103800.0,26.6344,26.6612,26.6344,26.6523,103800.0
2010-09-01 15:00:00,29.81,29.85,29.79,29.83,100800.0,26.6523,26.6881,26.6344,26.6702,100800.0
2010-09-01 15:10:00,29.82,29.86,29.8,29.84,72800.0,26.6612,26.697,26.6434,26.6791,72800.0
2010-09-01 15:20:00,29.83,29.86,29.75,29.8,112200.0,26.6702,26.697,26.5987,26.6434,112200.0
2010-09-01 15:30:00,29.79,29.88,29.75,29.88,227200.0,26.6344,26.7149,26.5987,26.7149,227200.0
2010-09-01 15:40:00,29.88,29.91,29.83,29.89,336800.0,26.7149,26.7417,26.6702,26.7238,336800.0
2010-09-01 15:50:00,29.89,29.92,29.85,29.88,537200.0,26.7238,26.7506,26.6881,26.7149,537200.0
2010-09-02 09:30:00,29.78,29.89,29.71,29.79,192600.0,26.6255,26.7238,26.5629,26.6344,192600.0
2010-09-02 09:40:00,29.77,29.82,29.72,29.82,74400.0,26.6165,26.6612,26.5718,26.6612,74400.0
2010-09-02 09:50:00,29.83,29.89,29.83,29.87,80000.0,26.6702,26.7238,26.6702,26.7059,80000.0
2010-09-02 10:00:00,29.87,29.91,29.78,29.78,187000.0,26.7059,26.7417,26.6255,26.6255,187000.0
2010-09-02 10:10:00,29.78,29.83,29.75,29.75,101800.0,26.6255,26.6702,26.5987,26.5987,101800.0
2010-09-02 10:20:00,29.75,29.86,29.73,29.86,62000.0,26.5987,26.697,26.5808,26.697,62000.0
2010-09-02 10:30:00,29.87,29.92,29.85,29.9,95800.0,26.7059,26.7506,26.6881,26.7328,95800.0
2010-09-02 10:40:00,29.9,29.98,29.9,29.98,77400.0,26.7328,26.8043,26.7328,26.8043,77400.0
2010-09-02 10:50:00,29.98,30.0,29.95,29.98,84200.0,26.8043,26.8222,26.7775,26.8043,84200.0
2010-09-02 11:00:00,29.98,30.0,29.98,29.99,171000.0,26.8043,26.8222,26.8043,26.8132,171000.0
2010-09-02 11:10:00,29.99,30.0,29.95,29.99,117600.0,26.8132,26.8222,26.7775,26.8132,117600.0
2010-09-02 11:20:00,30.0,30.0,29.97,29.99,74600.0,26.8222,26.8222,26.7953,26.8132,74600.0
2010-09-02 11:30:00,29.99,30.0,29.98,30.0,66800.0,26.8132,26.8222,26.8043,26.8222,66800.0
2010-09-02 11:40:00,30.0,30.07,30.0,30.07,151000.0,26.8222,26.8848,26.8222,26.8848,151000.0
2010-09-02 11:50:00,30.07,30.18,30.07,30.18,220200.0,26.8848,26.9831,26.8848,26.9831,220200.0
2010-09-02 12:00:00,30.18,30.22,30.16,30.18,236800.0,26.9831,27.0189,26.9652,26.9831,236800.0
2010-09-02 12:10:00,30.18,30.21,30.16,30.18,62600.0,26.9831,27.0099,26.9652,26.9831,62600.0
2010-09-02 12:20:00,30.18,30.22,30.18,30.22,66600.0,26.9831,27.0189,26.9831,27.0189,66600.0
2010-09-02 12:30:00,30.21,30.28,30.21,30.25,119000.0,27.0099,27.0725,27.0099,27.0457,119000.0
2010-09-02 12:40:00,30.25,30.27,30.23,30.25,102400.0,27.0457,27.0636,27.0278,27.0457,102400.0
2010-09-02 12:50:00,30.25,30.25,30.17,30.24,178000.0,27.0457,27.0457,26.9742,27.0367,178000.0
2010-09-02 13:00:00,30.24,30.27,30.21,30.25,78000.0,27.0367,27.0636,27.0099,27.0457,78000.0
2010-09-02 13:10:00,30.25,30.32,30.25,30.26,116200.0,27.0457,27.1083,27.0457,27.0546,116200.0
2010-09-02 13:20:00,30.26,30.26,30.22,30.23,70400.0,27.0546,27.0546,27.0189,27.0278,70400.0
2010-09-02 13:30:00,30.23,30.25,30.21,30.21,54400.0,27.0278,27.0457,27.0099,27.0099,54400.0
2010-09-02 13:40:00,30.21,30.24,30.19,30.19,43800.0,27.0099,27.0367,26.992,26.992,43800.0
2010-09-02 13:50:00,30.19,30.23,30.18,30.18,42400.0,26.992,27.0278,26.9831,26.9831,42400.0
2010-09-02 14:00:00,30.19,30.22,30.17,30.22,38600.0,26.992,27.0189,26.9742,27.0189,38600.0
2010-09-02 14:10:00,30.22,30.28,30.21,30.28,101000.0,27.0189,27.0725,27.0099,27.0725,101000.0
2010-09-02 14:20:00,30.28,30.29,30.23,30.24,142800.0,27.0725,27.0815,27.0278,27.0367,142800.0
2010-09-02 14:30:00,30.24,30.28,30.24,30.27,69800.0,27.0367,27.0725,27.0367,27.0636,69800.0
2010-09-02 14:40:00,30.27,30.27,30.24,30.25,77800.0,27.0636,27.0636,27.0367,27.0457,77800.0
2010-09-02 14:50:00,30.25,30.3,30.25,30.27,113800.0,27.0457,27.0904,27.0457,27.0636,113800.0
2010-09-02 15:00:00,30.27,30.28,30.23,30.27,88000.0,27.0636,27.0725,27.0278,27.0636,88000.0
2010-09-02 15:10:00,30.27,30.29,30.25,30.28,81800.0,27.0636,27.0815,27.0457,27.0725,81800.0
2010-09-02 15:20:00,30.28,30.33,30.28,30.32,136800.0,27.0725,27.1172,27.0725,27.1083,136800.0
2010-09-02 15:30:00,30.31,30.4,30.31,30.36,308400.0,27.0993,27.1798,27.0993,27.144,308400.0
2010-09-02 15:40:00,30.36,30.48,30.36,30.44,459400.0,27.144,27.2513,27.144,27.2156,459400.0
2010-09-02 15:50:00,30.44,30.46,30.4,30.46,411600.0,27.2156,27.2334,27.1798,27.2334,411600.0
2010-09-03 09:30:00,30.59,30.92,30.59,30.83,327800.0,27.3497,27.6447,27.3497,27.5643,327800.0
2010-09-03 09:40:00,30.83,30.97,30.83,30.95,136400.0,27.5643,27.6894,27.5643,27.6715,136400.0
2010-09-03 09:50:00,30.94,31.04,30.93,31.02,294800.0,27.6626,27.752,27.6537,27.7341,294800.0
2010-09-03 10:00:00,31.02,31.08,30.9,31.01,387600.0,27.7341,27.7878,27.6268,27.7252,387600.0
2010-09-03 10:10:00,31.01,31.03,30.88,30.98,149200.0,27.7252,27.7431,27.609,27.6984,149200.0
2010-09-03 10:20:00,30.97,31.0,30.85,30.86,188600.0,27.6894,27.7162,27.5821,27.5911,188600.0
2010-09-03 10:30:00,30.88,30.9,30.8,30.87,207000.0,27.609,27.6268,27.5374,27.6,207000.0
2010-09-03 10:40:00,30.86,30.93,30.84,30.92,104600.0,27.5911,27.6537,27.5732,27.6447,104600.0
2010-09-03 10:50:00,30.92,30.92,30.86,30.91,95200.0,27.6447,27.6447,27.5911,27.6358,95200.0
2010-09-03 11:00:00,30.92,30.93,30.86,30.9,133000.0,27.6447,27.6537,27.5911,27.6268,133000.0
2010-09-03 11:10:00,30.9,31.0,30.89,30.99,136800.0,27.6268,27.7162,27.6179,27.7073,136800.0
2010-09-03 11:20:00,30.99,31.06,30.96,31.04,162800.0,27.7073,27.7699,27.6805,27.752,162800.0
2010-09-03 11:30:00,31.04,31.05,30.98,31.0,69200.0,27.752,27.7609,27.6984,27.7162,69200.0
2010-09-03 11:40:00,31.0,31.05,31.0,31.02,96200.0,27.7162,27.7609,27.7162,27.7341,96200.0
2010-09-03 11:50:00,31.02,31.05,30.99,31.03,91200.0,27.7341,27.7609,27.7073,27.7431,91200.0
2010-09-03 12:00:00,31.01,31.04,31.0,31.02,81600.0,27.7252,27.752,27.7162,27.7341,81600.0
2010-09-03 12:10:00,31.02,31.04,31.0,31.02,70600.0,27.7341,27.752,27.7162,27.7341,70600.0
2010-09-03 12:20:00,31.03,31.05,31.01,31.02,78400.0,27.7431,27.7609,27.7252,27.7341,78400.0
2010-09-03 12:30:00,31.01,31.07,31.01,31.05,124600.0,27.7252,27.7788,27.7252,27.7609,124600.0
2010-09-03 12:40:00,31.04,31.06,30.97,31.0,241400.0,27.752,27.7699,27.6894,27.7162,241400.0
2010-09-03 12:50:00,30.99,31.06,30.99,31.03,80200.0,27.7073,27.7699,27.7073,27.7431,80200.0
2010-09-03 13:00:00,31.03,31.07,31.02,31.03,56600.0,27.7431,27.7788,27.7341,27.7431,56600.0
2010-09-03 13:10:00,31.03,31.05,31.02,31.04,43000.0,27.7431,27.7609,27.7341,27.752,43000.0
2010-09-03 13:20:00,31.04,31.05,31.02,31.02,53000.0,27.752,27.7609,27.7341,27.7341,53000.0
2010-09-03 13:30:00,31.03,31.07,31.03,31.07,76000.0,27.7431,27.7788,27.7431,27.7788,76000.0
2010-09-03 13:40:00,31.07,31.08,31.05,31.08,72400.0,27.7788,27.7878,27.7609,27.7878,72400.0
2010-09-03 13:50:00,31.08,31.13,31.08,31.12,58800.0,27.7878,27.8325,27.7878,27.8235,58800.0
2010-09-03 14:00:00,31.11,31.12,31.1,31.11,51400.0,27.8146,27.8235,27.8056,27.8146,51400.0
2010-09-03 14:10:00,31.11,31.11,31.07,31.11,84600.0,27.8146,27.8146,27.7788,27.8146,84600.0
2010-09-03 14:20:00,31.11,31.11,31.08,31.08,47600.0,27.8146,27.8146,27.7878,27.7878,47600.0
2010-09-03 14:30:00,31.08,31.13,31.07,31.12,122400.0,27.7878,27.8325,27.7788,27.8235,122400.0
2010-09-03 14:40:00,31.12,31.15,31.1,31.11,175800.0,27.8235,27.8504,27.8056,27.8146,175800.0
2010-09-03 14:50:00,31.11,31.15,31.1,31.12,164400.0,27.8146,27.8504,27.8056,27.8235,164400.0
2010-09-03 15:00:00,31.12,31.13,31.1,31.11,113600.0,27.8235,27.8325,27.8056,27.8146,113600.0
2010-09-03 15:10:00,31.11,31.15,31.11,31.14,101000.0,27.8146,27.8504,27.8146,27.8414,101000.0
2010-09-03 15:20:00,31.14,31.17,31.12,31.13,265600.0,27.8414,27.8682,27.8235,27.8325,265600.0
2010-09-03 15:30:00,31.13,31.13,31.07,31.1,296400.0,27.8325,27.8325,27.7788,27.8056,296400.0
2010-09-03 15:40:00,31.1,31.16,31.1,31.14,309600.0,27.8056,27.8593,27.8056,27.8414,309600.0
2010-09-03 15:50:00,31.14,31.2,31.09,31.2,923200.0,27.8414,27.8951,27.7967,27.8951,923200.0
2010-09-07 09:30:00,31.08,31.21,31.02,31.18,323400.0,27.7878,27.904,27.7341,27.8772,323400.0
2010-09-07 09:40:00,31.2,31.26,31.15,31.25,265800.0,27.8951,27.9487,27.8504,27.9398,265800.0
2010-09-07 09:50:00,31.27,31.29,31.18,31.18,174600.0,27.9576,27.9755,27.8772,27.8772,174600.0
2010-09-07 10:00:00,31.18,31.24,31.09,31.19,281400.0,27.8772,27.9308,27.7967,27.8861,281400.0
2010-09-07 10:10:00,31.19,31.24,31.17,31.23,134400.0,27.8861,27.9308,27.8682,27.9219,134400.0
2010-09-07 10:20:00,31.22,31.25,31.16,31.23,140800.0,27.9129,27.9398,27.8593,27.9219,140800.0
2010-09-07 10:30:00,31.24,31.25,31.19,31.23,132600.0,27.9308,27.9398,27.8861,27.9219,132600.0
2010-09-07 10:40:00,31.23,31.26,31.21,31.25,118000.0,27.9219,27.9487,27.904,27.9398,118000.0
2010-09-07 10:50:00,31.25,31.28,31.2,31.25,151200.0,27.9398,27.9666,27.8951,27.9398,151200.0
2010-09-07 11:00:00,31.25,31.3,31.24,31.28,129600.0,27.9398,27.9845,27.9308,27.9666,129600.0
2010-09-07 11:10:00,31.28,31.29,31.21,31.27,102600.0,27.9666,27.9755,27.904,27.9576,102600.0
2010-09-07 11:20:00,31.27,31.3,31.26,31.3,97800.0,27.9576,27.9845,27.9487,27.9845,97800.0
2010-09-07 11:30:00,31.29,31.33,31.25,31.3,120200.0,27.9755,28.0113,27.9398,27.9845,120200.0
2010-09-07 11:40:00,31.3,31.3,31.25,31.27,75000.0,27.9845,27.9845,27.9398,27.9576,75000.0
2010-09-07 11:50:00,31.29,31.32,31.23,31.32,98000.0,27.9755,28.0023,27.9219,28.0023,98000.0
2010-09-07 12:00:00,31.32,31.33,31.29,31.32,60000.0,28.0023,28.0113,27.9755,28.0023,60000.0
2010-09-07 12:10:00,31.32,31.33,31.28,31.29,55200.0,28.0023,28.0113,27.9666,27.9755,55200.0
2010-09-07 12:20:00,31.28,31.31,31.25,31.27,73800.0,27.9666,27.9934,27.9398,27.9576,73800.0
2010-09-07 12:30:00,31.27,31.3,31.23,31.25,100400.0,27.9576,27.9845,27.9219,27.9398,100400.0
2010-09-07 12:40:00,31.25,31.31,31.25,31.28,69600.0,27.9398,27.9934,27.9398,27.9666,69600.0
2010-09-07 12:50:00,31.28,31.3,31.25,31.3,59200.0,27.9666,27.9845,27.9398,27.9845,59200.0
2010-09-07 13:00:00,31.3,31.3,31.23,31.26,85000.0,27.9845,27.9845,27.9219,27.9487,85000.0
2010-09-07 13:10:00,31.26,31.31,31.25,31.26,61600.0,27.9487,27.9934,27.9398,27.9487,61600.0
2010-09-07 13:20:00,31.25,31.28,31.21,31.25,117200.0,27.9398,27.9666,27.904,27.9398,117200.0
2010-09-07 13:30:00,31.25,31.28,31.24,31.24,66600.0,27.9398,27.9666,27.9308,27.9308,66600.0
2010-09-07 13:40:00,31.25,31.28,31.24,31.25,90200.0,27.9398,27.9666,27.9308,27.9398,90200.0
2010-09-07 13:50:00,31.27,31.32,31.26,31.32,66400.0,27.9576,28.0023,27.9487,28.0023,66400.0
2010-09-07 14:00:00,31.32,31.32,31.27,31.28,54400.0,28.0023,28.0023,27.9576,27.9666,54400.0
2010-09-07 14:10:00,31.28,31.33,31.28,31.29,88600.0,27.9666,28.0113,27.9666,27.9755,88600.0
2010-09-07 14:20:00,31.28,31.29,31.25,31.27,71000.0,27.9666,27.9755,27.9398,27.9576,71000.0
2010-09-07 14:30:00,31.27,31.29,31.24,31.25,132000.0,27.9576,27.9755,27.9308,27.9398,132000.0
2010-09-07 14:40:00,31.25,31.27,31.24,31.25,83200.0,27.9398,27.9576,27.9308,27.9398,83200.0
2010-09-07 14:50:00,31.25,31.29,31.2,31.22,176200.0,27.9398,27.9755,27.8951,27.9129,176200.0
2010-09-07 15:00:00,31.22,31.22,31.17,31.18,152000.0,27.9129,27.9129,27.8682,27.8772,152000.0
2010-09-07 15:10:00,31.18,31.18,31.13,31.15,205600.0,27.8772,27.8772,27.8325,27.8504,205600.0
2010-09-07 15:20:00,31.16,31.17,31.11,31.17,169200.0,27.8593,27.8682,27.8146,27.8682,169200.0
2010-09-07 15:30:00,31.17,31.2,31.13,31.18,237600.0,27.8682,27.8951,27.8325,27.8772,237600.0
2010-09-07 15:40:00,31.18,31.21,31.16,31.16,176200.0,27.8772,27.904,27.8593,27.8593,176200.0
2010-09-07 15:50:00,31.16,31.16,31.1,31.12,364200.0,27.8593,27.8593,27.8056,27.8235,364200.0
2010-09-08 09:30:00,31.23,31.41,31.11,31.39,211200.0,27.9219,28.0828,27.8146,28.0649,211200.0
2010-09-08 09:40:00,31.39,31.57,31.39,31.45,288000.0,28.0649,28.2259,28.0649,28.1186,288000.0
2010-09-08 09:50:00,31.45,31.49,31.36,31.48,82600.0,28.1186,28.1543,28.0381,28.1454,82600.0
2010-09-08 10:00:00,31.48,31.54,31.46,31.5,122800.0,28.1454,28.199,28.1275,28.1633,122800.0
2010-09-08 10:10:00,31.51,31.57,31.49,31.5,150000.0,28.1722,28.2259,28.1543,28.1633,150000.0
2010-09-08 10:20:00,31.5,31.54,31.49,31.52,107600.0,28.1633,28.199,28.1543,28.1812,107600.0
2010-09-08 10:30:00,31.51,31.6,31.49,31.57,182800.0,28.1722,28.2527,28.1543,28.2259,182800.0
2010-09-08 10:40:00,31.57,31.62,31.55,31.61,84400.0,28.2259,28.2706,28.208,28.2616,84400.0
2010-09-08 10:50:00,31.61,31.63,31.58,31.61,84800.0,28.2616,28.2795,28.2348,28.2616,84800.0
2010-09-08 11:00:00,31.6,31.65,31.6,31.64,106000.0,28.2527,28.2974,28.2527,28.2884,106000.0
2010-09-08 11:10:00,31.65,31.68,31.64,31.65,76000.0,28.2974,28.3242,28.2884,28.2974,76000.0
2010-09-08 11:20:00,31.64,31.65,31.61,31.65,70000.0,28.2884,28.2974,28.2616,28.2974,70000.0
2010-09-08 11:30:00,31.65,31.7,31.65,31.66,118200.0,28.2974,28.3421,28.2974,28.3063,118200.0
2010-09-08 11:40:00,31.65,31.7,31.65,31.7,91800.0,28.2974,28.3421,28.2974,28.3421,91800.0
2010-09-08 11:50:00,31.7,31.71,31.66,31.7,91000.0,28.3421,28.351,28.3063,28.3421,91000.0
2010-09-08 12:00:00,31.7,31.75,31.7,31.75,86800.0,28.3421,28.3868,28.3421,28.3868,86800.0
2010-09-08 12:10:00,31.75,31.8,31.74,31.78,139000.0,28.3868,28.4315,28.3779,28.4136,139000.0
2010-09-08 12:20:00,31.78,31.85,31.78,31.85,65600.0,28.4136,28.4762,28.4136,28.4762,65600.0
2010-09-08 12:30:00,31.84,31.85,31.81,31.85,73600.0,28.4673,28.4762,28.4404,28.4762,73600.0
2010-09-08 12:40:00,31.84,31.9,31.84,31.86,120000.0,28.4673,28.5209,28.4673,28.4851,120000.0
2010-09-08 12:50:00,31.86,31.92,31.85,31.89,87000.0,28.4851,28.5388,28.4762,28.512,87000.0
2010-09-08 13:00:00,31.88,31.9,31.84,31.87,82400.0,28.503,28.5209,28.4673,28.4941,82400.0
2010-09-08 13:10:00,31.86,31.9,31.86,31.9,63400.0,28.4851,28.5209,28.4851,28.5209,63400.0
2010-09-08 13:20:00,31.89,31.93,31.88,31.91,250000.0,28.512,28.5477,28.503,28.5298,250000.0
2010-09-08 13:30:00,31.91,31.94,31.86,31.86,238400.0,28.5298,28.5567,28.4851,28.4851,238400.0
2010-09-08 13:40:00,31.86,31.86,31.79,31.82,159600.0,28.4851,28.4851,28.4226,28.4494,159600.0
2010-09-08 13:50:00,31.82,31.86,31.81,31.85,139000.0,28.4494,28.4851,28.4404,28.4762,139000.0
2010-09-08 14:00:00,31.83,31.84,31.75,31.79,208000.0,28.4583,28.4673,28.3868,28.4226,208000.0
2010-09-08 14:10:00,31.79,31.86,31.77,31.83,173400.0,28.4226,28.4851,28.4047,28.4583,173400.0
2010-09-08 14:20:00,31.84,31.87,31.79,31.8,100600.0,28.4673,28.4941,28.4226,28.4315,100600.0
2010-09-08 14:30:00,31.8,31.81,31.77,31.79,91000.0,28.4315,28.4404,28.4047,28.4226,91000.0
2010-09-08 14:40:00,31.79,31.85,31.78,31.8,122200.0,28.4226,28.4762,28.4136,28.4315,122200.0
2010-09-08 14:50:00,31.79,31.8,31.77,31.77,80800.0,28.4226,28.4315,28.4047,28.4047,80800.0
2010-09-08 15:00:00,31.77,31.83,31.77,31.79,121600.0,28.4047,28.4583,28.4047,28.4226,121600.0
2010-09-08 15:10:00,31.79,31.8,31.74,31.77,77800.0,28.4226,28.4315,28.3779,28.4047,77800.0
2010-09-08 15:20:00,31.76,31.8,31.67,31.67,201800.0,28.3957,28.4315,28.3153,28.3153,201800.0
2010-09-08 15:30:00,31.68,31.75,31.65,31.7,181400.0,28.3242,28.3868,28.2974,28.3421,181400.0
2010-09-08 15:40:00,31.71,31.72,31.6,31.64,185600.0,28.351,28.36,28.2527,28.2884,185600.0
2010-09-08 15:50:00,31.64,31.66,31.59,31.64,314000.0,28.2884,28.3063,28.2437,28.2884,314000.0
2010-09-09 09:30:00,31.98,31.99,31.63,31.73,338800.0,28.5924,28.6014,28.2795,28.3689,338800.0
2010-09-09 09:40:00,31.73,31.74,31.48,31.48,321400.0,28.3689,28.3779,28.1454,28.1454,321400.0
2010-09-09 09:50:00,31.47,31.6,31.47,31.57,197600.0,28.1365,28.2527,28.1365,28.2259,197600.0
2010-09-09 10:00:00,31.57,31.64,31.55,31.59,193600.0,28.2259,28.2884,28.208,28.2437,193600.0
2010-09-09 10:10:00,31.57,31.61,31.48,31.49,200000.0,28.2259,28.2616,28.1454,28.1543,200000.0
2010-09-09 10:20:00,31.49,31.55,31.45,31.48,182600.0,28.1543,28.208,28.1186,28.1454,182600.0
2010-09-09 10:30:00,31.48,31.49,31.31,31.33,251400.0,28.1454,28.1543,27.9934,28.0113,251400.0
2010-09-09 10:40:00,31.32,31.33,31.18,31.25,441200.0,28.0023,28.0113,27.8772,27.9398,441200.0
2010-09-09 10:50:00,31.25,31.31,31.2,31.2,214200.0,27.9398,27.9934,27.8951,27.8951,214200.0
2010-09-09 11:00:00,31.2,31.25,31.17,31.25,147800.0,27.8951,27.9398,27.8682,27.9398,147800.0
2010-09-09 11:10:00,31.25,31.32,31.25,31.31,253800.0,27.9398,28.0023,27.9398,27.9934,253800.0
2010-09-09 11:20:00,31.31,31.36,31.31,31.36,125400.0,27.9934,28.0381,27.9934,28.0381,125400.0
2010-09-09 11:30:00,31.36,31.38,31.31,31.37,63000.0,28.0381,28.056,27.9934,28.047,63000.0
2010-09-09 11:40:00,31.37,31.43,31.36,31.4,80600.0,28.047,28.1007,28.0381,28.0739,80600.0
2010-09-09 11:50:00,31.4,31.41,31.32,31.35,178400.0,28.0739,28.0828,28.0023,28.0292,178400.0
2010-09-09 12:00:00,31.35,31.35,31.28,31.28,118800.0,28.0292,28.0292,27.9666,27.9666,118800.0
2010-09-09 12:10:00,31.28,31.3,31.23,31.23,81800.0,27.9666,27.9845,27.9219,27.9219,81800.0
2010-09-09 12:20:00,31.23,31.25,31.21,31.21,469400.0,27.9219,27.9398,27.904,27.904,469400.0
2010-09-09 12:30:00,31.22,31.24,31.19,31.21,60200.0,27.9129,27.9308,27.8861,27.904,60200.0
2010-09-09 12:40:00,31.21,31.21,31.14,31.18,120400.0,27.904,27.904,27.8414,27.8772,120400.0
2010-09-09 12:50:00,31.18,31.22,31.13,31.13,143800.0,27.8772,27.9129,27.8325,27.8325,143800.0
2010-09-09 13:00:00,31.13,31.16,31.03,31.03,158400.0,27.8325,27.8593,27.7431,27.7431,158400.0
2010-09-09 13:10:00,31.03,31.03,30.95,30.99,192800.0,27.7431,27.7431,27.6715,27.7073,192800.0
2010-09-09 13:20:00,30.99,30.99,30.89,30.89,86600.0,27.7073,27.7073,27.6179,27.6179,86600.0
2010-09-09 13:30:00,30.89,30.93,30.84,30.86,216200.0,27.6179,27.6537,27.5732,27.5911,216200.0
2010-09-09 13:40:00,30.86,30.86,30.8,30.82,373400.0,27.5911,27.5911,27.5374,27.5553,373400.0
2010-09-09 13:50:00,30.82,30.82,30.73,30.75,144200.0,27.5553,27.5553,27.4748,27.4927,144200.0
2010-09-09 14:00:00,30.75,30.81,30.73,30.75,125800.0,27.4927,27.5464,27.4748,27.4927,125800.0
2010-09-09 14:10:00,30.75,30.75,30.68,30.69,101200.0,27.4927,27.4927,27.4301,27.4391,101200.0
2010-09-09 14:20:00,30.7,30.77,30.68,30.74,99800.0,27.448,27.5106,27.4301,27.4838,99800.0
2010-09-09 14:30:00,30.74,30.74,30.65,30.66,252200.0,27.4838,27.4838,27.4033,27.4123,252200.0
2010-09-09 14:40:00,30.67,30.72,30.64,30.68,136000.0,27.4212,27.4659,27.3944,27.4301,136000.0
2010-09-09 14:50:00,30.68,30.75,30.68,30.73,188400.0,27.4301,27.4927,27.4301,27.4748,188400.0
2010-09-09 15:00:00,30.74,30.86,30.74,30.79,190400.0,27.4838,27.5911,27.4838,27.5285,190400.0
2010-09-09 15:10:00,30.79,30.85,30.78,30.82,225000.0,27.5285,27.5821,27.5195,27.5553,225000.0
2010-09-09 15:20:00,30.82,30.85,30.78,30.84,405400.0,27.5553,27.5821,27.5195,27.5732,405400.0
2010-09-09 15:30:00,30.85,30.91,30.84,30.91,174800.0,27.5821,27.6358,27.5732,27.6358,174800.0
2010-09-09 15:40:00,30.91,30.93,30.89,30.91,381800.0,27.6358,27.6537,27.6179,27.6358,381800.0
2010-09-09 15:50:00,30.91,30.91,30.84,30.86,535800.0,27.6358,27.6358,27.5732,27.5911,535800.0
2010-09-10 09:30:00,30.99,31.11,30.86,30.96,184800.0,27.7073,27.8146,27.5911,27.6805,184800.0
2010-09-10 09:40:00,30.94,31.06,30.87,31.05,152000.0,27.6626,27.7699,27.6,27.7609,152000.0
2010-09-10 09:50:00,31.06,31.18,31.05,31.09,119600.0,27.7699,27.8772,27.7609,27.7967,119600.0
2010-09-10 10:00:00,31.09,31.1,31.01,31.09,95600.0,27.7967,27.8056,27.7252,27.7967,95600.0
2010-09-10 10:10:00,31.09,31.15,31.07,31.15,94000.0,27.7967,27.8504,27.7788,27.8504,94000.0
2010-09-10 10:20:00,31.15,31.24,31.14,31.19,160800.0,27.8504,27.9308,27.8414,27.8861,160800.0
2010-09-10 10:30:00,31.2,31.24,31.13,31.2,147800.0,27.8951,27.9308,27.8325,27.8951,147800.0
2010-09-10 10:40:00,31.2,31.21,31.15,31.16,63200.0,27.8951,27.904,27.8504,27.8593,63200.0
2010-09-10 10:50:00,31.17,31.22,31.17,31.2,61800.0,27.8682,27.9129,27.8682,27.8951,61800.0
2010-09-10 11:00:00,31.21,31.21,31.08,31.1,90600.0,27.904,27.904,27.7878,27.8056,90600.0
2010-09-10 11:10:00,31.1,31.13,31.05,31.09,73000.0,27.8056,27.8325,27.7609,27.7967,73000.0
2010-09-10 11:20:00,31.09,31.1,31.05,31.07,86000.0,27.7967,27.8056,27.7609,27.7788,86000.0
2010-09-10 11:30:00,31.07,31.08,31.02,31.03,67000.0,27.7788,27.7878,27.7341,27.7431,67000.0
2010-09-10 11:40:00,31.03,31.09,31.02,31.03,64200.0,27.7431,27.7967,27.7341,27.7431,64200.0
2010-09-10 11:50:00,31.03,31.09,31.01,31.05,93400.0,27.7431,27.7967,27.7252,27.7609,93400.0
2010-09-10 12:00:00,31.04,31.05,30.97,30.99,125600.0,27.752,27.7609,27.6894,27.7073,125600.0
2010-09-10 12:10:00,30.99,31.03,30.99,31.03,75400.0,27.7073,27.7431,27.7073,27.7431,75400.0
2010-09-10 12:20:00,31.03,31.08,31.03,31.05,63200.0,27.7431,27.7878,27.7431,27.7609,63200.0
2010-09-10 12:30:00,31.05,31.05,31.0,31.05,125000.0,27.7609,27.7609,27.7162,27.7609,125000.0
2010-09-10 12:40:00,31.04,31.1,31.04,31.09,46600.0,27.752,27.8056,27.752,27.7967,46600.0
2010-09-10 12:50:00,31.09,31.13,31.08,31.1,88800.0,27.7967,27.8325,27.7878,27.8056,88800.0
2010-09-10 13:00:00,31.1,31.11,31.03,31.03,119400.0,27.8056,27.8146,27.7431,27.7431,119400.0
2010-09-10 13:10:00,31.03,31.05,31.0,31.04,50200.0,27.7431,27.7609,27.7162,27.752,50200.0
2010-09-10 13:20:00,31.04,31.04,31.0,31.02,32600.0,27.752,27.752,27.7162,27.7341,32600.0
2010-09-10 13:30:00,31.01,31.06,31.01,31.06,41400.0,27.7252,27.7699,27.7252,27.7699,41400.0
2010-09-10 13:40:00,31.06,31.07,30.97,31.0,73800.0,27.7699,27.7788,27.6894,27.7162,73800.0
2010-09-10 13:50:00,31.01,31.05,30.97,31.05,69800.0,27.7252,27.7609,27.6894,27.7609,69800.0
2010-09-10 14:00:00,31.05,31.15,31.04,31.14,133000.0,27.7609,27.8504,27.752,27.8414,133000.0
2010-09-10 14:10:00,31.14,31.15,31.1,31.11,78000.0,27.8414,27.8504,27.8056,27.8146,78000.0
2010-09-10 14:20:00,31.11,31.22,31.1,31.21,141000.0,27.8146,27.9129,27.8056,27.904,141000.0
2010-09-10 14:30:00,31.21,31.25,31.2,31.24,73400.0,27.904,27.9398,27.8951,27.9308,73400.0
2010-09-10 14:40:00,31.24,31.28,31.21,31.21,179000.0,27.9308,27.9666,27.904,27.904,179000.0
2010-09-10 14:50:00,31.22,31.26,31.21,31.25,72000.0,27.9129,27.9487,27.904,27.9398,72000.0
2010-09-10 15:00:00,31.25,31.25,31.19,31.21,116000.0,27.9398,27.9398,27.8861,27.904,116000.0
2010-09-10 15:10:00,31.22,31.27,31.21,31.25,90200.0,27.9129,27.9576,27.904,27.9398,90200.0
2010-09-10 15:20:00,31.24,31.29,31.22,31.29,112000.0,27.9308,27.9755,27.9129,27.9755,112000.0
2010-09-10 15:30:00,31.29,31.3,31.25,31.25,138600.0,27.9755,27.9845,27.9398,27.9398,138600.0
2010-09-10 15:40:00,31.25,31.27,31.24,31.26,180800.0,27.9398,27.9576,27.9308,27.9487,180800.0
2010-09-10 15:50:00,31.26,31.3,31.24,31.29,273400.0,27.9487,27.9845,27.9308,27.9755,273400.0
2010-09-13 09:30:00,31.6,31.86,31.6,31.85,198800.0,28.2527,28.4851,28.2527,28.4762,198800.0
2010-09-13 09:40:00,31.84,31.92,31.73,31.8,147400.0,28.4673,28.5388,28.3689,28.4315,147400.0
2010-09-13 09:50:00,31.8,31.92,31.8,31.9,215000.0,28.4315,28.5388,28.4315,28.5209,215000.0
2010-09-13 10:00:00,31.9,32.13,31.89,32.12,458600.0,28.5209,28.7265,28.512,28.7176,458600.0
2010-09-13 10:10:00,32.09,32.1,32.04,32.07,85800.0,28.6908,28.6997,28.6461,28.6729,85800.0
2010-09-13 10:20:00,32.07,32.1,32.04,32.08,63400.0,28.6729,28.6997,28.6461,28.6818,63400.0
2010-09-13 10:30:00,32.09,32.15,32.07,32.14,172200.0,28.6908,28.7444,28.6729,28.7355,172200.0
2010-09-13 10:40:00,32.13,32.19,32.13,32.15,159200.0,28.7265,28.7802,28.7265,28.7444,159200.0
2010-09-13 10:50:00,32.14,32.17,32.1,32.16,83800.0,28.7355,28.7623,28.6997,28.7534,83800.0
2010-09-13 11:00:00,32.15,32.2,32.15,32.18,109400.0,28.7444,28.7891,28.7444,28.7712,109400.0
2010-09-13 11:10:00,32.18,32.22,32.18,32.21,61800.0,28.7712,28.807,28.7712,28.7981,61800.0
2010-09-13 11:20:00,32.2,32.2,32.14,32.15,119800.0,28.7891,28.7891,28.7355,28.7444,119800.0
2010-09-13 11:30:00,32.16,32.16,32.09,32.14,130800.0,28.7534,28.7534,28.6908,28.7355,130800.0
2010-09-13 11:40:00,32.14,32.15,32.02,32.02,102400.0,28.7355,28.7444,28.6282,28.6282,102400.0
2010-09-13 11:50:00,32.02,32.03,32.0,32.02,95400.0,28.6282,28.6371,28.6103,28.6282,95400.0
2010-09-13 12:00:00,32.02,32.02,31.93,31.94,114200.0,28.6282,28.6282,28.5477,28.5567,114200.0
2010-09-13 12:10:00,31.94,31.99,31.9,31.96,65000.0,28.5567,28.6014,28.5209,28.5746,65000.0
2010-09-13 12:20:00,31.97,31.97,31.84,31.93,128400.0,28.5835,28.5835,28.4673,28.5477,128400.0
2010-09-13 12:30:00,31.92,31.93,31.86,31.88,56800.0,28.5388,28.5477,28.4851,28.503,56800.0
2010-09-13 12:40:00,31.89,31.91,31.86,31.88,61600.0,28.512,28.5298,28.4851,28.503,61600.0
2010-09-13 12:50:00,31.88,31.88,31.83,31.85,78400.0,28.503,28.503,28.4583,28.4762,78400.0
2010-09-13 13:00:00,31.85,31.92,31.85,31.88,61200.0,28.4762,28.5388,28.4762,28.503,61200.0
2010-09-13 13:10:00,31.89,31.9,31.86,31.88,19000.0,28.512,28.5209,28.4851,28.503,19000.0
2010-09-13 13:20:00,31.89,31.96,31.89,31.92,62600.0,28.512,28.5746,28.512,28.5388,62600.0
2010-09-13 13:30:00,31.91,31.95,31.89,31.92,45000.0,28.5298,28.5656,28.512,28.5388,45000.0
2010-09-13 13:40:00,31.92,31.93,31.9,31.93,50200.0,28.5388,28.5477,28.5209,28.5477,50200.0
2010-09-13 13:50:00,31.92,31.93,31.91,31.91,46200.0,28.5388,28.5477,28.5298,28.5298,46200.0
2010-09-13 14:00:00,31.92,31.92,31.86,31.88,84200.0,28.5388,28.5388,28.4851,28.503,84200.0
2010-09-13 14:10:00,31.88,31.92,31.88,31.91,80200.0,28.503,28.5388,28.503,28.5298,80200.0
2010-09-13 14:20:00,31.91,31.95,31.89,31.95,84000.0,28.5298,28.5656,28.512,28.5656,84000.0
2010-09-13 14:30:00,31.95,31.95,31.9,31.9,53800.0,28.5656,28.5656,28.5209,28.5209,53800.0
2010-09-13 14:40:00,31.9,31.98,31.9,31.93,67400.0,28.5209,28.5924,28.5209,28.5477,67400.0
2010-09-13 14:50:00,31.93,31.96,31.92,31.95,40800.0,28.5477,28.5746,28.5388,28.5656,40800.0
2010-09-13 15:00:00,31.95,31.95,31.86,31.86,117800.0,28.5656,28.5656,28.4851,28.4851,117800.0
2010-09-13 15:10:00,31.86,31.89,31.85,31.89,146400.0,28.4851,28.512,28.4762,28.512,146400.0
2010-09-13 15:20:00,31.89,31.92,31.88,31.92,143800.0,28.512,28.5388,28.503,28.5388,143800.0
2010-09-13 15:30:00,31.92,31.97,31.9,31.97,152400.0,28.5388,28.5835,28.5209,28.5835,152400.0
2010-09-13 15:40:00,31.97,31.98,31.93,31.95,236400.0,28.5835,28.5924,28.5477,28.5656,236400.0
2010-09-13 15:50:00,31.96,31.98,31.89,31.94,393200.0,28.5746,28.5924,28.512,28.5567,393200.0
2010-09-14 09:30:00,31.92,32.0,31.84,31.88,214000.0,28.5388,28.6103,28.4673,28.503,214000.0
2010-09-14 09:40:00,31.89,31.97,31.88,31.95,52200.0,28.512,28.5835,28.503,28.5656,52200.0
2010-09-14 09:50:00,31.93,31.99,31.93,31.98,48800.0,28.5477,28.6014,28.5477,28.5924,48800.0
2010-09-14 10:00:00,31.99,32.13,31.97,32.05,329400.0,28.6014,28.7265,28.5835,28.655,329400.0
2010-09-14 10:10:00,32.04,32.06,31.96,32.02,78000.0,28.6461,28.664,28.5746,28.6282,78000.0
2010-09-14 10:20:00,32.03,32.04,31.96,32.0,65800.0,28.6371,28.6461,28.5746,28.6103,65800.0
2010-09-14 10:30:00,31.99,32.06,31.97,31.99,61800.0,28.6014,28.664,28.5835,28.6014,61800.0
2010-09-14 10:40:00,31.99,32.13,31.97,32.09,75200.0,28.6014,28.7265,28.5835,28.6908,75200.0
2010-09-14 10:50:00,32.1,32.1,32.03,32.04,57600.0,28.6997,28.6997,28.6371,28.6461,57600.0
2010-09-14 11:00:00,32.03,32.12,32.02,32.11,104200.0,28.6371,28.7176,28.6282,28.7087,104200.0
2010-09-14 11:10:00,32.11,32.11,32.04,32.08,116200.0,28.7087,28.7087,28.6461,28.6818,116200.0
2010-09-14 11:20:00,32.08,32.08,32.0,32.01,59600.0,28.6818,28.6818,28.6103,28.6193,59600.0
2010-09-14 11:30:00,32.01,32.08,32.01,32.07,34800.0,28.6193,28.6818,28.6193,28.6729,34800.0
2010-09-14 11:40:00,32.07,32.18,32.07,32.16,55600.0,28.6729,28.7712,28.6729,28.7534,55600.0
2010-09-14 11:50:00,32.17,32.2,32.11,32.18,93800.0,28.7623,28.7891,28.7087,28.7712,93800.0
2010-09-14 12:00:00,32.17,32.23,32.13,32.22,60200.0,28.7623,28.816,28.7265,28.807,60200.0
2010-09-14 12:10:00,32.21,32.21,32.13,32.19,31000.0,28.7981,28.7981,28.7265,28.7802,31000.0
2010-09-14 12:20:00,32.18,32.19,32.13,32.15,58400.0,28.7712,28.7802,28.7265,28.7444,58400.0
2010-09-14 12:30:00,32.15,32.15,32.05,32.08,57400.0,28.7444,28.7444,28.655,28.6818,57400.0
2010-09-14 12:40:00,32.09,32.13,32.03,32.04,46800.0,28.6908,28.7265,28.6371,28.6461,46800.0
2010-09-14 12:50:00,32.04,32.09,31.99,32.08,113800.0,28.6461,28.6908,28.6014,28.6818,113800.0
2010-09-14 13:00:00,32.08,32.15,32.08,32.1,51800.0,28.6818,28.7444,28.6818,28.6997,51800.0
2010-09-14 13:10:00,32.1,32.14,32.08,32.09,54600.0,28.6997,28.7355,28.6818,28.6908,54600.0
2010-09-14 13:20:00,32.09,32.1,32.05,32.09,54200.0,28.6908,28.6997,28.655,28.6908,54200.0
2010-09-14 13:30:00,32.09,32.25,32.09,32.17,226400.0,28.6908,28.8338,28.6908,28.7623,226400.0
2010-09-14 13:40:00,32.18,32.2,32.1,32.12,47800.0,28.7712,28.7891,28.6997,28.7176,47800.0
2010-09-14 13:50:00,32.12,32.2,32.12,32.19,46400.0,28.7176,28.7891,28.7176,28.7802,46400.0
2010-09-14 14:00:00,32.19,32.2,32.16,32.18,30600.0,28.7802,28.7891,28.7534,28.7712,30600.0
2010-09-14 14:10:00,32.19,32.23,32.17,32.23,80200.0,28.7802,28.816,28.7623,28.816,80200.0
2010-09-14 14:20:00,32.23,32.24,32.18,32.19,78600.0,28.816,28.8249,28.7712,28.7802,78600.0
2010-09-14 14:30:00,32.18,32.24,32.17,32.24,55200.0,28.7712,28.8249,28.7623,28.8249,55200.0
2010-09-14 14:40:00,32.24,32.25,32.19,32.19,78000.0,28.8249,28.8338,28.7802,28.7802,78000.0
2010-09-14 14:50:00,32.19,32.23,32.18,32.18,66600.0,28.7802,28.816,28.7712,28.7712,66600.0
2010-09-14 15:00:00,32.18,32.21,32.15,32.15,126600.0,28.7712,28.7981,28.7444,28.7444,126600.0
2010-09-14 15:10:00,32.15,32.17,32.13,32.13,65400.0,28.7444,28.7623,28.7265,28.7265,65400.0
2010-09-14 15:20:00,32.13,32.2,32.13,32.18,121600.0,28.7265,28.7891,28.7265,28.7712,121600.0
2010-09-14 15:30:00,32.19,32.21,32.17,32.19,213200.0,28.7802,28.7981,28.7623,28.7802,213200.0
2010-09-14 15:40:00,32.19,32.19,32.09,32.16,252600.0,28.7802,28.7802,28.6908,28.7534,252600.0
2010-09-14 15:50:00,32.17,32.18,32.1,32.11,508000.0,28.7623,28.7712,28.6997,28.7087,508000.0
2010-09-15 09:30:00,31.9,32.0,31.5,31.54,485600.0,28.5209,28.6103,28.1633,28.199,485600.0
2010-09-15 09:40:00,31.53,31.54,31.07,31.2,661800.0,28.1901,28.199,27.7788,27.8951,661800.0
2010-09-15 09:50:00,31.18,31.2,31.09,31.18,246400.0,27.8772,27.8951,27.7967,27.8772,246400.0
2010-09-15 10:00:00,31.17,31.18,30.99,31.07,623200.0,27.8682,27.8772,27.7073,27.7788,623200.0
2010-09-15 10:10:00,31.06,31.13,31.05,31.13,573800.0,27.7699,27.8325,27.7609,27.8325,573800.0
2010-09-15 10:20:00,31.13,31.17,31.07,31.1,308800.0,27.8325,27.8682,27.7788,27.8056,308800.0
2010-09-15 10:30:00,31.1,31.13,31.06,31.1,357800.0,27.8056,27.8325,27.7699,27.8056,357800.0
2010-09-15 10:40:00,31.09,31.22,31.08,31.17,342200.0,27.7967,27.9129,27.7878,27.8682,342200.0
2010-09-15 10:50:00,31.17,31.34,31.11,31.34,218400.0,27.8682,28.0202,27.8146,28.0202,218400.0
2010-09-15 11:00:00,31.33,31.38,31.3,31.38,306200.0,28.0113,28.056,27.9845,28.056,306200.0
2010-09-15 11:10:00,31.37,31.52,31.36,31.49,241800.0,28.047,28.1812,28.0381,28.1543,241800.0
2010-09-15 11:20:00,31.49,31.56,31.47,31.54,103600.0,28.1543,28.2169,28.1365,28.199,103600.0
2010-09-15 11:30:00,31.54,31.6,31.54,31.54,285200.0,28.199,28.2527,28.199,28.199,285200.0
2010-09-15 11:40:00,31.55,31.59,31.52,31.53,146800.0,28.208,28.2437,28.1812,28.1901,146800.0
2010-09-15 11:50:00,31.53,31.55,31.5,31.5,156000.0,28.1901,28.208,28.1633,28.1633,156000.0
2010-09-15 12:00:00,31.5,31.54,31.47,31.47,167600.0,28.1633,28.199,28.1365,28.1365,167600.0
2010-09-15 12:10:00,31.47,31.52,31.43,31.46,86600.0,28.1365,28.1812,28.1007,28.1275,86600.0
2010-09-15 12:20:00,31.47,31.49,31.43,31.43,66200.0,28.1365,28.1543,28.1007,28.1007,66200.0
2010-09-15 12:30:00,31.43,31.47,31.42,31.43,91200.0,28.1007,28.1365,28.0918,28.1007,91200.0
2010-09-15 12:40:00,31.43,31.44,31.39,31.42,86600.0,28.1007,28.1096,28.0649,28.0918,86600.0
2010-09-15 12:50:00,31.42,31.5,31.41,31.48,101200.0,28.0918,28.1633,28.0828,28.1454,101200.0
2010-09-15 13:00:00,31.48,31.5,31.48,31.5,57400.0,28.1454,28.1633,28.1454,28.1633,57400.0
2010-09-15 13:10:00,31.5,31.53,31.48,31.49,160000.0,28.1633,28.1901,28.1454,28.1543,160000.0
2010-09-15 13:20:00,31.49,31.49,31.42,31.42,76400.0,28.1543,28.1543,28.0918,28.0918,76400.0
2010-09-15 13:30:00,31.41,31.43,31.35,31.36,114600.0,28.0828,28.1007,28.0292,28.0381,114600.0
2010-09-15 13:40:00,31.36,31.4,31.31,31.34,165000.0,28.0381,28.0739,27.9934,28.0202,165000.0
2010-09-15 13:50:00,31.34,31.46,31.32,31.45,114000.0,28.0202,28.1275,28.0023,28.1186,114000.0
2010-09-15 14:00:00,31.45,31.5,31.43,31.49,59400.0,28.1186,28.1633,28.1007,28.1543,59400.0
2010-09-15 14:10:00,31.5,31.5,31.43,31.43,71800.0,28.1633,28.1633,28.1007,28.1007,71800.0
2010-09-15 14:20:00,31.44,31.46,31.42,31.43,57800.0,28.1096,28.1275,28.0918,28.1007,57800.0
2010-09-15 14:30:00,31.44,31.47,31.43,31.46,107200.0,28.1096,28.1365,28.1007,28.1275,107200.0
2010-09-15 14:40:00,31.46,31.49,31.44,31.49,67800.0,28.1275,28.1543,28.1096,28.1543,67800.0
2010-09-15 14:50:00,31.49,31.56,31.47,31.55,157400.0,28.1543,28.2169,28.1365,28.208,157400.0
2010-09-15 15:00:00,31.54,31.56,31.51,31.54,117000.0,28.199,28.2169,28.1722,28.199,117000.0
2010-09-15 15:10:00,31.54,31.6,31.53,31.59,107000.0,28.199,28.2527,28.1901,28.2437,107000.0
2010-09-15 15:20:00,31.59,31.68,31.56,31.67,249200.0,28.2437,28.3242,28.2169,28.3153,249200.0
2010-09-15 15:30:00,31.67,31.7,31.66,31.7,222400.0,28.3153,28.3421,28.3063,28.3421,222400.0
2010-09-15 15:40:00,31.7,31.71,31.66,31.69,304000.0,28.3421,28.351,28.3063,28.3332,304000.0
2010-09-15 15:50:00,31.7,31.71,31.66,31.71,479400.0,28.3421,28.351,28.3063,28.351,479400.0
2010-09-16 09:30:00,31.74,31.76,31.58,31.65,107800.0,28.3779,28.3957,28.2348,28.2974,107800.0
2010-09-16 09:40:00,31.66,31.68,31.56,31.66,85800.0,28.3063,28.3242,28.2169,28.3063,85800.0
2010-09-16 09:50:00,31.66,31.72,31.64,31.72,109800.0,28.3063,28.36,28.2884,28.36,109800.0
2010-09-16 10:00:00,31.72,31.76,31.62,31.73,222800.0,28.36,28.3957,28.2706,28.3689,222800.0
2010-09-16 10:10:00,31.73,31.74,31.65,31.68,114800.0,28.3689,28.3779,28.2974,28.3242,114800.0
2010-09-16 10:20:00,31.68,31.7,31.61,31.65,130600.0,28.3242,28.3421,28.2616,28.2974,130600.0
2010-09-16 10:30:00,31.64,31.68,31.61,31.65,101000.0,28.2884,28.3242,28.2616,28.2974,101000.0
2010-09-16 10:40:00,31.66,31.73,31.65,31.72,123600.0,28.3063,28.3689,28.2974,28.36,123600.0
2010-09-16 10:50:00,31.73,31.75,31.68,31.7,73400.0,28.3689,28.3868,28.3242,28.3421,73400.0
2010-09-16 11:00:00,31.69,31.74,31.67,31.72,91400.0,28.3332,28.3779,28.3153,28.36,91400.0
2010-09-16 11:10:00,31.72,31.72,31.67,31.7,79800.0,28.36,28.36,28.3153,28.3421,79800.0
2010-09-16 11:20:00,31.7,31.7,31.61,31.65,110000.0,28.3421,28.3421,28.2616,28.2974,110000.0
2010-09-16 11:30:00,31.64,31.67,31.61,31.67,101400.0,28.2884,28.3153,28.2616,28.3153,101400.0
2010-09-16 11:40:00,31.67,31.68,31.64,31.65,50600.0,28.3153,28.3242,28.2884,28.2974,50600.0
2010-09-16 11:50:00,31.66,31.67,31.63,31.66,40800.0,28.3063,28.3153,28.2795,28.3063,40800.0
2010-09-16 12:00:00,31.66,31.68,31.61,31.61,49600.0,28.3063,28.3242,28.2616,28.2616,49600.0
2010-09-16 12:10:00,31.61,31.61,31.56,31.61,66600.0,28.2616,28.2616,28.2169,28.2616,66600.0
2010-09-16 12:20:00,31.6,31.64,31.6,31.61,36800.0,28.2527,28.2884,28.2527,28.2616,36800.0
2010-09-16 12:30:00,31.61,31.64,31.59,31.61,45600.0,28.2616,28.2884,28.2437,28.2616,45600.0
2010-09-16 12:40:00,31.61,31.64,31.6,31.61,41000.0,28.2616,28.2884,28.2527,28.2616,41000.0
2010-09-16 12:50:00,31.61,31.65,31.61,31.62,49600.0,28.2616,28.2974,28.2616,28.2706,49600.0
2010-09-16 13:00:00,31.62,31.63,31.56,31.57,68400.0,28.2706,28.2795,28.2169,28.2259,68400.0
2010-09-16 13:10:00,31.57,31.57,31.48,31.5,98200.0,28.2259,28.2259,28.1454,28.1633,98200.0
2010-09-16 13:20:00,31.5,31.53,31.49,31.52,48200.0,28.1633,28.1901,28.1543,28.1812,48200.0
2010-09-16 13:30:00,31.53,31.55,31.49,31.54,104400.0,28.1901,28.208,28.1543,28.199,104400.0
2010-09-16 13:40:00,31.54,31.61,31.5,31.53,204200.0,28.199,28.2616,28.1633,28.1901,204200.0
2010-09-16 13:50:00,31.53,31.58,31.52,31.57,47600.0,28.1901,28.2348,28.1812,28.2259,47600.0
2010-09-16 14:00:00,31.57,31.61,31.56,31.59,52200.0,28.2259,28.2616,28.2169,28.2437,52200.0
2010-09-16 14:10:00,31.59,31.65,31.59,31.6,69200.0,28.2437,28.2974,28.2437,28.2527,69200.0
2010-09-16 14:20:00,31.6,31.66,31.59,31.66,63200.0,28.2527,28.3063,28.2437,28.3063,63200.0
2010-09-16 14:30:00,31.66,31.67,31.63,31.63,56000.0,28.3063,28.3153,28.2795,28.2795,56000.0
2010-09-16 14:40:00,31.63,31.67,31.63,31.64,44800.0,28.2795,28.3153,28.2795,28.2884,44800.0
2010-09-16 14:50:00,31.65,31.67,31.63,31.65,46800.0,28.2974,28.3153,28.2795,28.2974,46800.0
2010-09-16 15:00:00,31.65,31.71,31.65,31.68,82800.0,28.2974,28.351,28.2974,28.3242,82800.0
2010-09-16 15:10:00,31.69,31.73,31.67,31.72,68000.0,28.3332,28.3689,28.3153,28.36,68000.0
2010-09-16 15:20:00,31.72,31.75,31.7,31.74,76000.0,28.36,28.3868,28.3421,28.3779,76000.0
2010-09-16 15:30:00,31.74,31.77,31.73,31.76,109800.0,28.3779,28.4047,28.3689,28.3957,109800.0
2010-09-16 15:40:00,31.76,31.78,31.74,31.77,120400.0,28.3957,28.4136,28.3779,28.4047,120400.0
2010-09-16 15:50:00,31.77,31.78,31.75,31.77,241800.0,28.4047,28.4136,28.3868,28.4047,241800.0
2010-09-17 09:30:00,31.78,32.02,31.77,31.96,1290800.0,28.4136,28.6282,28.4047,28.5746,1290800.0
2010-09-17 09:40:00,31.96,32.05,31.92,32.02,346600.0,28.5746,28.655,28.5388,28.6282,346600.0
2010-09-17 09:50:00,32.01,32.02,31.78,31.88,386600.0,28.6193,28.6282,28.4136,28.503,386600.0
2010-09-17 10:00:00,31.86,31.98,31.84,31.97,136000.0,28.4851,28.5924,28.4673,28.5835,136000.0
2010-09-17 10:10:00,31.98,31.98,31.9,31.95,79400.0,28.5924,28.5924,28.5209,28.5656,79400.0
2010-09-17 10:20:00,31.95,32.0,31.93,31.96,81400.0,28.5656,28.6103,28.5477,28.5746,81400.0
2010-09-17 10:30:00,31.97,32.01,31.9,31.99,93400.0,28.5835,28.6193,28.5209,28.6014,93400.0
2010-09-17 10:40:00,31.98,32.05,31.94,32.05,77800.0,28.5924,28.655,28.5567,28.655,77800.0
2010-09-17 10:50:00,32.05,32.08,32.03,32.05,80800.0,28.655,28.6818,28.6371,28.655,80800.0
2010-09-17 11:00:00,32.04,32.07,32.01,32.04,140600.0,28.6461,28.6729,28.6193,28.6461,140600.0
2010-09-17 11:10:00,32.03,32.04,31.98,31.99,83000.0,28.6371,28.6461,28.5924,28.6014,83000.0
2010-09-17 11:20:00,31.98,31.99,31.91,31.92,81600.0,28.5924,28.6014,28.5298,28.5388,81600.0
2010-09-17 11:30:00,31.93,31.97,31.91,31.95,115800.0,28.5477,28.5835,28.5298,28.5656,115800.0
2010-09-17 11:40:00,31.95,31.96,31.91,31.93,55200.0,28.5656,28.5746,28.5298,28.5477,55200.0
2010-09-17 11:50:00,31.93,31.97,31.91,31.92,57000.0,28.5477,28.5835,28.5298,28.5388,57000.0
2010-09-17 12:00:00,31.92,31.96,31.91,31.94,31400.0,28.5388,28.5746,28.5298,28.5567,31400.0
2010-09-17 12:10:00,31.94,31.96,31.92,31.93,39600.0,28.5567,28.5746,28.5388,28.5477,39600.0
2010-09-17 12:20:00,31.93,31.96,31.93,31.96,34000.0,28.5477,28.5746,28.5477,28.5746,34000.0
2010-09-17 12:30:00,31.96,31.99,31.94,31.95,101000.0,28.5746,28.6014,28.5567,28.5656,101000.0
2010-09-17 12:40:00,31.95,31.95,31.9,31.91,66000.0,28.5656,28.5656,28.5209,28.5298,66000.0
2010-09-17 12:50:00,31.91,31.91,31.86,31.9,108800.0,28.5298,28.5298,28.4851,28.5209,108800.0
2010-09-17 13:00:00,31.91,31.95,31.91,31.91,66000.0,28.5298,28.5656,28.5298,28.5298,66000.0
2010-09-17 13:10:00,31.91,31.92,31.87,31.89,67600.0,28.5298,28.5388,28.4941,28.512,67600.0
2010-09-17 13:20:00,31.89,31.98,31.89,31.97,82800.0,28.512,28.5924,28.512,28.5835,82800.0
2010-09-17 13:30:00,31.96,32.0,31.96,31.98,91000.0,28.5746,28.6103,28.5746,28.5924,91000.0
2010-09-17 13:40:00,31.98,32.02,31.96,32.0,76400.0,28.5924,28.6282,28.5746,28.6103,76400.0
2010-09-17 13:50:00,32.01,32.05,31.99,32.03,111800.0,28.6193,28.655,28.6014,28.6371,111800.0
2010-09-17 14:00:00,32.03,32.03,31.99,32.0,73400.0,28.6371,28.6371,28.6014,28.6103,73400.0
2010-09-17 14:10:00,32.0,32.04,31.99,32.0,73400.0,28.6103,28.6461,28.6014,28.6103,73400.0
2010-09-17 14:20:00,32.0,32.0,31.97,31.99,72800.0,28.6103,28.6103,28.5835,28.6014,72800.0
2010-09-17 14:30:00,31.99,32.04,31.98,32.02,78000.0,28.6014,28.6461,28.5924,28.6282,78000.0
2010-09-17 14:40:00,32.02,32.04,32.01,32.04,58400.0,28.6282,28.6461,28.6193,28.6461,58400.0
2010-09-17 14:50:00,32.03,32.05,32.02,32.03,44000.0,28.6371,28.655,28.6282,28.6371,44000.0
2010-09-17 15:00:00,32.04,32.05,32.0,32.0,74000.0,28.6461,28.655,28.6103,28.6103,74000.0
2010-09-17 15:10:00,32.0,32.01,31.97,32.0,70800.0,28.6103,28.6193,28.5835,28.6103,70800.0
2010-09-17 15:20:00,32.0,32.02,31.97,31.97,77000.0,28.6103,28.6282,28.5835,28.5835,77000.0
2010-09-17 15:30:00,31.97,32.04,31.97,32.01,117400.0,28.5835,28.6461,28.5835,28.6193,117400.0
2010-09-17 15:40:00,32.01,32.05,32.0,32.02,157800.0,28.6193,28.655,28.6103,28.6282,157800.0
2010-09-17 15:50:00,32.03,32.06,32.02,32.04,427200.0,28.6371,28.664,28.6282,28.6461,427200.0
2010-09-20 09:30:00,32.24,32.32,31.93,31.93,322600.0,28.8249,28.8964,28.5477,28.5477,322600.0
2010-09-20 09:40:00,31.93,31.94,31.83,31.86,293400.0,28.5477,28.5567,28.4583,28.4851,293400.0
2010-09-20 09:50:00,31.86,31.93,31.85,31.86,140000.0,28.4851,28.5477,28.4762,28.4851,140000.0
2010-09-20 10:00:00,31.86,31.95,31.78,31.93,441400.0,28.4851,28.5656,28.4136,28.5477,441400.0
2010-09-20 10:10:00,31.92,32.01,31.92,31.99,223200.0,28.5388,28.6193,28.5388,28.6014,223200.0
2010-09-20 10:20:00,31.99,32.01,31.94,31.99,288200.0,28.6014,28.6193,28.5567,28.6014,288200.0
2010-09-20 10:30:00,31.99,32.01,31.98,31.99,98000.0,28.6014,28.6193,28.5924,28.6014,98000.0
2010-09-20 10:40:00,32.0,32.0,31.94,31.98,187400.0,28.6103,28.6103,28.5567,28.5924,187400.0
2010-09-20 10:50:00,31.98,32.01,31.93,31.94,165800.0,28.5924,28.6193,28.5477,28.5567,165800.0
2010-09-20 11:00:00,31.95,31.97,31.95,31.96,105800.0,28.5656,28.5835,28.5656,28.5746,105800.0
2010-09-20 11:10:00,31.96,31.96,31.88,31.9,105600.0,28.5746,28.5746,28.503,28.5209,105600.0
2010-09-20 11:20:00,31.91,31.91,31.88,31.89,66800.0,28.5298,28.5298,28.503,28.512,66800.0
2010-09-20 11:30:00,31.89,31.92,31.88,31.92,72400.0,28.512,28.5388,28.503,28.5388,72400.0
2010-09-20 11:40:00,31.92,31.92,31.81,31.82,132800.0,28.5388,28.5388,28.4404,28.4494,132800.0
2010-09-20 11:50:00,31.81,31.81,31.74,31.77,155800.0,28.4404,28.4404,28.3779,28.4047,155800.0
2010-09-20 12:00:00,31.77,31.77,31.73,31.74,76800.0,28.4047,28.4047,28.3689,28.3779,76800.0
2010-09-20 12:10:00,31.74,31.78,31.7,31.71,98200.0,28.3779,28.4136,28.3421,28.351,98200.0
2010-09-20 12:20:00,31.72,31.74,31.7,31.71,50800.0,28.36,28.3779,28.3421,28.351,50800.0
2010-09-20 12:30:00,31.71,31.72,31.67,31.71,75600.0,28.351,28.36,28.3153,28.351,75600.0
2010-09-20 12:40:00,31.71,31.73,31.69,31.71,62200.0,28.351,28.3689,28.3332,28.351,62200.0
2010-09-20 12:50:00,31.7,31.72,31.68,31.7,102000.0,28.3421,28.36,28.3242,28.3421,102000.0
2010-09-20 13:00:00,31.7,31.71,31.68,31.68,66000.0,28.3421,28.351,28.3242,28.3242,66000.0
2010-09-20 13:10:00,31.68,31.68,31.65,31.68,79400.0,28.3242,28.3242,28.2974,28.3242,79400.0
2010-09-20 13:20:00,31.68,31.68,31.61,31.63,171200.0,28.3242,28.3242,28.2616,28.2795,171200.0
2010-09-20 13:30:00,31.63,31.64,31.59,31.63,192200.0,28.2795,28.2884,28.2437,28.2795,192200.0
2010-09-20 13:40:00,31.64,31.67,31.57,31.58,139600.0,28.2884,28.3153,28.2259,28.2348,139600.0
2010-09-20 13:50:00,31.58,31.59,31.55,31.57,91600.0,28.2348,28.2437,28.208,28.2259,91600.0
2010-09-20 14:00:00,31.57,31.59,31.56,31.58,88200.0,28.2259,28.2437,28.2169,28.2348,88200.0
2010-09-20 14:10:00,31.59,31.61,31.57,31.6,99600.0,28.2437,28.2616,28.2259,28.2527,99600.0
2010-09-20 14:20:00,31.6,31.68,31.6,31.67,149600.0,28.2527,28.3242,28.2527,28.3153,149600.0
2010-09-20 14:30:00,31.67,31.77,31.66,31.75,151000.0,28.3153,28.4047,28.3063,28.3868,151000.0
2010-09-20 14:40:00,31.74,31.82,31.74,31.8,221200.0,28.3779,28.4494,28.3779,28.4315,221200.0
2010-09-20 14:50:00,31.81,31.9,31.79,31.88,457000.0,28.4404,28.5209,28.4226,28.503,457000.0
2010-09-20 15:00:00,31.88,31.98,31.87,31.96,234600.0,28.503,28.5924,28.4941,28.5746,234600.0
2010-09-20 15:10:00,31.95,32.05,31.95,32.03,412000.0,28.5656,28.655,28.5656,28.6371,412000.0
2010-09-20 15:20:00,32.03,32.08,32.0,32.0,589600.0,28.6371,28.6818,28.6103,28.6103,589600.0
2010-09-20 15:30:00,32.01,32.02,31.98,31.99,489400.0,28.6193,28.6282,28.5924,28.6014,489400.0
2010-09-20 15:40:00,31.99,32.07,31.97,32.07,445600.0,28.6014,28.6729,28.5835,28.6729,445600.0
2010-09-20 15:50:00,32.07,32.14,32.06,32.1,943400.0,28.6729,28.7355,28.664,28.6997,943400.0
2010-09-21 09:30:00,32.24,32.24,31.96,32.01,210400.0,28.8249,28.8249,28.5746,28.6193,210400.0
2010-09-21 09:40:00,32.02,32.05,31.88,32.04,177600.0,28.6282,28.655,28.503,28.6461,177600.0
2010-09-21 09:50:00,32.04,32.04,31.89,31.94,120000.0,28.6461,28.6461,28.512,28.5567,120000.0
2010-09-21 10:00:00,31.94,31.99,31.92,31.92,92200.0,28.5567,28.6014,28.5388,28.5388,92200.0
2010-09-21 10:10:00,31.91,31.94,31.89,31.93,113200.0,28.5298,28.5567,28.512,28.5477,113200.0
2010-09-21 10:20:00,31.93,31.94,31.88,31.89,85000.0,28.5477,28.5567,28.503,28.512,85000.0
2010-09-21 10:30:00,31.9,31.96,31.9,31.92,75800.0,28.5209,28.5746,28.5209,28.5388,75800.0
2010-09-21 10:40:00,31.92,31.93,31.83,31.86,107800.0,28.5388,28.5477,28.4583,28.4851,107800.0
2010-09-21 10:50:00,31.86,31.87,31.75,31.77,132600.0,28.4851,28.4941,28.3868,28.4047,132600.0
2010-09-21 11:00:00,31.78,31.8,31.73,31.78,104400.0,28.4136,28.4315,28.3689,28.4136,104400.0
2010-09-21 11:10:00,31.78,31.81,31.72,31.73,94000.0,28.4136,28.4404,28.36,28.3689,94000.0
2010-09-21 11:20:00,31.72,31.74,31.7,31.71,58600.0,28.36,28.3779,28.3421,28.351,58600.0
2010-09-21 11:30:00,31.7,31.71,31.65,31.67,84800.0,28.3421,28.351,28.2974,28.3153,84800.0
2010-09-21 11:40:00,31.67,31.68,31.57,31.58,156400.0,28.3153,28.3242,28.2259,28.2348,156400.0
2010-09-21 11:50:00,31.57,31.58,31.54,31.57,183800.0,28.2259,28.2348,28.199,28.2259,183800.0
2010-09-21 12:00:00,31.57,31.63,31.57,31.61,94200.0,28.2259,28.2795,28.2259,28.2616,94200.0
2010-09-21 12:10:00,31.61,31.64,31.59,31.59,68800.0,28.2616,28.2884,28.2437,28.2437,68800.0
2010-09-21 12:20:00,31.59,31.6,31.57,31.57,84000.0,28.2437,28.2527,28.2259,28.2259,84000.0
2010-09-21 12:30:00,31.58,31.59,31.53,31.55,153800.0,28.2348,28.2437,28.1901,28.208,153800.0
2010-09-21 12:40:00,31.55,31.56,31.48,31.49,227200.0,28.208,28.2169,28.1454,28.1543,227200.0
2010-09-21 12:50:00,31.49,31.6,31.47,31.6,86400.0,28.1543,28.2527,28.1365,28.2527,86400.0
2010-09-21 13:00:00,31.6,31.63,31.58,31.62,99800.0,28.2527,28.2795,28.2348,28.2706,99800.0
2010-09-21 13:10:00,31.62,31.64,31.6,31.63,78800.0,28.2706,28.2884,28.2527,28.2795,78800.0
2010-09-21 13:20:00,31.63,31.64,31.6,31.61,73200.0,28.2795,28.2884,28.2527,28.2616,73200.0
2010-09-21 13:30:00,31.61,31.63,31.58,31.63,51800.0,28.2616,28.2795,28.2348,28.2795,51800.0
2010-09-21 13:40:00,31.62,31.65,31.6,31.62,73400.0,28.2706,28.2974,28.2527,28.2706,73400.0
2010-09-21 13:50:00,31.62,31.64,31.61,31.61,64400.0,28.2706,28.2884,28.2616,28.2616,64400.0
2010-09-21 14:00:00,31.61,31.65,31.61,31.61,114000.0,28.2616,28.2974,28.2616,28.2616,114000.0
2010-09-21 14:10:00,31.61,31.81,31.47,31.77,348000.0,28.2616,28.4404,28.1365,28.4047,348000.0
2010-09-21 14:20:00,31.75,31.77,31.64,31.7,304000.0,28.3868,28.4047,28.2884,28.3421,304000.0
2010-09-21 14:30:00,31.7,31.92,31.68,31.92,405200.0,28.3421,28.5388,28.3242,28.5388,405200.0
2010-09-21 14:40:00,31.92,31.94,31.85,31.91,186600.0,28.5388,28.5567,28.4762,28.5298,186600.0
2010-09-21 14:50:00,31.91,31.91,31.72,31.79,242600.0,28.5298,28.5298,28.36,28.4226,242600.0
2010-09-21 15:00:00,31.8,31.81,31.72,31.79,180000.0,28.4315,28.4404,28.36,28.4226,180000.0
2010-09-21 15:10:00,31.79,31.81,31.7,31.75,273400.0,28.4226,28.4404,28.3421,28.3868,273400.0
2010-09-21 15:20:00,31.75,31.75,31.67,31.69,221600.0,28.3868,28.3868,28.3153,28.3332,221600.0
2010-09-21 15:30:00,31.68,31.69,31.58,31.67,398400.0,28.3242,28.3332,28.2348,28.3153,398400.0
2010-09-21 15:40:00,31.66,31.72,31.61,31.67,324800.0,28.3063,28.36,28.2616,28.3153,324800.0
2010-09-21 15:50:00,31.67,31.76,31.67,31.75,476800.0,28.3153,28.3957,28.3153,28.3868,476800.0
2010-09-22 09:30:00,31.63,31.86,31.55,31.68,310600.0,28.2795,28.4851,28.208,28.3242,310600.0
2010-09-22 09:40:00,31.7,31.87,31.68,31.79,218800.0,28.3421,28.4941,28.3242,28.4226,218800.0
2010-09-22 09:50:00,31.8,31.84,31.68,31.7,107800.0,28.4315,28.4673,28.3242,28.3421,107800.0
2010-09-22 10:00:00,31.7,31.72,31.54,31.63,135400.0,28.3421,28.36,28.199,28.2795,135400.0
2010-09-22 10:10:00,31.62,31.7,31.61,31.66,120800.0,28.2706,28.3421,28.2616,28.3063,120800.0
2010-09-22 10:20:00,31.64,31.66,31.56,31.58,64200.0,28.2884,28.3063,28.2169,28.2348,64200.0
2010-09-22 10:30:00,31.58,31.6,31.5,31.51,96800.0,28.2348,28.2527,28.1633,28.1722,96800.0
2010-09-22 10:40:00,31.5,31.6,31.5,31.56,37400.0,28.1633,28.2527,28.1633,28.2169,37400.0
2010-09-22 10:50:00,31.56,31.57,31.48,31.5,107400.0,28.2169,28.2259,28.1454,28.1633,107400.0
2010-09-22 11:00:00,31.5,31.5,31.33,31.35,188000.0,28.1633,28.1633,28.0113,28.0292,188000.0
2010-09-22 11:10:00,31.35,31.37,31.31,31.35,101400.0,28.0292,28.047,27.9934,28.0292,101400.0
2010-09-22 11:20:00,31.35,31.35,31.25,31.32,116800.0,28.0292,28.0292,27.9398,28.0023,116800.0
2010-09-22 11:30:00,31.31,31.33,31.27,31.28,82800.0,27.9934,28.0113,27.9576,27.9666,82800.0
2010-09-22 11:40:00,31.28,31.3,31.24,31.24,69000.0,27.9666,27.9845,27.9308,27.9308,69000.0
2010-09-22 11:50:00,31.24,31.32,31.24,31.27,54000.0,27.9308,28.0023,27.9308,27.9576,54000.0
2010-09-22 12:00:00,31.27,31.31,31.24,31.28,93200.0,27.9576,27.9934,27.9308,27.9666,93200.0
2010-09-22 12:10:00,31.28,31.32,31.25,31.29,112600.0,27.9666,28.0023,27.9398,27.9755,112600.0
2010-09-22 12:20:00,31.29,31.3,31.18,31.19,225000.0,27.9755,27.9845,27.8772,27.8861,225000.0
2010-09-22 12:30:00,31.18,31.25,31.17,31.18,156400.0,27.8772,27.9398,27.8682,27.8772,156400.0
2010-09-22 12:40:00,31.18,31.19,31.12,31.13,156800.0,27.8772,27.8861,27.8235,27.8325,156800.0
2010-09-22 12:50:00,31.13,31.17,31.11,31.12,88000.0,27.8325,27.8682,27.8146,27.8235,88000.0
2010-09-22 13:00:00,31.11,31.16,31.1,31.11,103200.0,27.8146,27.8593,27.8056,27.8146,103200.0
2010-09-22 13:10:00,31.11,31.14,31.07,31.12,101800.0,27.8146,27.8414,27.7788,27.8235,101800.0
2010-09-22 13:20:00,31.12,31.14,31.1,31.12,72200.0,27.8235,27.8414,27.8056,27.8235,72200.0
2010-09-22 13:30:00,31.11,31.14,31.07,31.11,127400.0,27.8146,27.8414,27.7788,27.8146,127400.0
2010-09-22 13:40:00,31.11,31.12,31.07,31.09,81600.0,27.8146,27.8235,27.7788,27.7967,81600.0
2010-09-22 13:50:00,31.08,31.11,31.06,31.07,82000.0,27.7878,27.8146,27.7699,27.7788,82000.0
2010-09-22 14:00:00,31.07,31.11,31.06,31.08,107400.0,27.7788,27.8146,27.7699,27.7878,107400.0
2010-09-22 14:10:00,31.08,31.08,31.02,31.02,147600.0,27.7878,27.7878,27.7341,27.7341,147600.0
2010-09-22 14:20:00,31.02,31.08,31.02,31.07,108600.0,27.7341,27.7878,27.7341,27.7788,108600.0
2010-09-22 14:30:00,31.07,31.17,31.06,31.14,126400.0,27.7788,27.8682,27.7699,27.8414,126400.0
2010-09-22 14:40:00,31.14,31.18,31.13,31.14,94400.0,27.8414,27.8772,27.8325,27.8414,94400.0
2010-09-22 14:50:00,31.14,31.18,31.14,31.18,124600.0,27.8414,27.8772,27.8414,27.8772,124600.0
2010-09-22 15:00:00,31.17,31.19,31.15,31.18,240400.0,27.8682,27.8861,27.8504,27.8772,240400.0
2010-09-22 15:10:00,31.18,31.19,31.13,31.13,214600.0,27.8772,27.8861,27.8325,27.8325,214600.0
2010-09-22 15:20:00,31.12,31.21,31.12,31.2,261600.0,27.8235,27.904,27.8235,27.8951,261600.0
2010-09-22 15:30:00,31.19,31.23,31.18,31.21,172400.0,27.8861,27.9219,27.8772,27.904,172400.0
2010-09-22 15:40:00,31.21,31.22,31.18,31.18,291200.0,27.904,27.9129,27.8772,27.8772,291200.0
2010-09-22 15:50:00,31.18,31.26,31.16,31.22,627400.0,27.8772,27.9487,27.8593,27.9129,627400.0
2010-09-23 09:30:00,31.03,31.16,31.0,31.06,184200.0,27.7431,27.8593,27.7162,27.7699,184200.0
2010-09-23 09:40:00,31.07,31.33,31.06,31.33,146000.0,27.7788,28.0113,27.7699,28.0113,146000.0
2010-09-23 09:50:00,31.33,31.37,31.29,31.3,109800.0,28.0113,28.047,27.9755,27.9845,109800.0
2010-09-23 10:00:00,31.31,31.52,31.31,31.41,249600.0,27.9934,28.1812,27.9934,28.0828,249600.0
2010-09-23 10:10:00,31.42,31.46,31.32,31.35,132400.0,28.0918,28.1275,28.0023,28.0292,132400.0
2010-09-23 10:20:00,31.36,31.46,31.31,31.46,133200.0,28.0381,28.1275,27.9934,28.1275,133200.0
2010-09-23 10:30:00,31.46,31.47,31.39,31.4,134800.0,28.1275,28.1365,28.0649,28.0739,134800.0
2010-09-23 10:40:00,31.41,31.43,31.38,31.4,107800.0,28.0828,28.1007,28.056,28.0739,107800.0
2010-09-23 10:50:00,31.4,31.45,31.39,31.43,154200.0,28.0739,28.1186,28.0649,28.1007,154200.0
2010-09-23 11:00:00,31.43,31.43,31.38,31.42,136200.0,28.1007,28.1007,28.056,28.0918,136200.0
2010-09-23 11:10:00,31.42,31.46,31.4,31.46,195200.0,28.0918,28.1275,28.0739,28.1275,195200.0
2010-09-23 11:20:00,31.45,31.58,31.45,31.58,154800.0,28.1186,28.2348,28.1186,28.2348,154800.0
2010-09-23 11:30:00,31.57,31.66,31.56,31.61,171200.0,28.2259,28.3063,28.2169,28.2616,171200.0
2010-09-23 11:40:00,31.61,31.65,31.59,31.6,177000.0,28.2616,28.2974,28.2437,28.2527,177000.0
2010-09-23 11:50:00,31.6,31.64,31.57,31.6,122400.0,28.2527,28.2884,28.2259,28.2527,122400.0
2010-09-23 12:00:00,31.6,31.7,31.58,31.68,129000.0,28.2527,28.3421,28.2348,28.3242,129000.0
2010-09-23 12:10:00,31.68,31.71,31.66,31.7,120600.0,28.3242,28.351,28.3063,28.3421,120600.0
2010-09-23 12:20:00,31.7,31.76,31.7,31.7,157400.0,28.3421,28.3957,28.3421,28.3421,157400.0
2010-09-23 12:30:00,31.7,31.7,31.63,31.64,112200.0,28.3421,28.3421,28.2795,28.2884,112200.0
2010-09-23 12:40:00,31.65,31.66,31.58,31.61,121000.0,28.2974,28.3063,28.2348,28.2616,121000.0
2010-09-23 12:50:00,31.61,31.7,31.61,31.68,142200.0,28.2616,28.3421,28.2616,28.3242,142200.0
2010-09-23 13:00:00,31.68,31.75,31.67,31.72,118800.0,28.3242,28.3868,28.3153,28.36,118800.0
2010-09-23 13:10:00,31.72,31.75,31.7,31.72,87400.0,28.36,28.3868,28.3421,28.36,87400.0
2010-09-23 13:20:00,31.72,31.79,31.72,31.75,120800.0,28.36,28.4226,28.36,28.3868,120800.0
2010-09-23 13:30:00,31.75,31.79,31.73,31.73,91600.0,28.3868,28.4226,28.3689,28.3689,91600.0
2010-09-23 13:40:00,31.73,31.74,31.68,31.68,57600.0,28.3689,28.3779,28.3242,28.3242,57600.0
2010-09-23 13:50:00,31.68,31.73,31.65,31.67,190000.0,28.3242,28.3689,28.2974,28.3153,190000.0
2010-09-23 14:00:00,31.68,31.7,31.67,31.67,61400.0,28.3242,28.3421,28.3153,28.3153,61400.0
2010-09-23 14:10:00,31.68,31.7,31.66,31.67,159000.0,28.3242,28.3421,28.3063,28.3153,159000.0
2010-09-23 14:20:00,31.67,31.69,31.65,31.66,51600.0,28.3153,28.3332,28.2974,28.3063,51600.0
2010-09-23 14:30:00,31.66,31.68,31.65,31.65,91200.0,28.3063,28.3242,28.2974,28.2974,91200.0
2010-09-23 14:40:00,31.65,31.67,31.63,31.64,203400.0,28.2974,28.3153,28.2795,28.2884,203400.0
2010-09-23 14:50:00,31.64,31.65,31.55,31.58,240000.0,28.2884,28.2974,28.208,28.2348,240000.0
2010-09-23 15:00:00,31.58,31.62,31.54,31.56,188400.0,28.2348,28.2706,28.199,28.2169,188400.0
2010-09-23 15:10:00,31.56,31.61,31.54,31.61,224800.0,28.2169,28.2616,28.199,28.2616,224800.0
2010-09-23 15:20:00,31.61,31.61,31.52,31.52,198000.0,28.2616,28.2616,28.1812,28.1812,198000.0
2010-09-23 15:30:00,31.52,31.55,31.43,31.46,388000.0,28.1812,28.208,28.1007,28.1275,388000.0
2010-09-23 15:40:00,31.46,31.57,31.45,31.54,245600.0,28.1275,28.2259,28.1186,28.199,245600.0
2010-09-23 15:50:00,31.55,31.57,31.54,31.57,248000.0,28.208,28.2259,28.199,28.2259,248000.0
2010-09-24 09:30:00,32.05,32.18,31.98,32.17,258200.0,28.655,28.7712,28.5924,28.7623,258200.0
2010-09-24 09:40:00,32.18,32.27,32.18,32.2,162600.0,28.7712,28.8517,28.7712,28.7891,162600.0
2010-09-24 09:50:00,32.19,32.2,32.13,32.16,110200.0,28.7802,28.7891,28.7265,28.7534,110200.0
2010-09-24 10:00:00,32.13,32.26,32.09,32.19,144000.0,28.7265,28.8428,28.6908,28.7802,144000.0
2010-09-24 10:10:00,32.19,32.24,32.1,32.18,191800.0,28.7802,28.8249,28.6997,28.7712,191800.0
2010-09-24 10:20:00,32.17,32.23,32.16,32.2,96000.0,28.7623,28.816,28.7534,28.7891,96000.0
2010-09-24 10:30:00,32.19,32.19,32.08,32.09,146600.0,28.7802,28.7802,28.6818,28.6908,146600.0
2010-09-24 10:40:00,32.09,32.19,32.09,32.19,78400.0,28.6908,28.7802,28.6908,28.7802,78400.0
2010-09-24 10:50:00,32.19,32.22,32.13,32.17,83400.0,28.7802,28.807,28.7265,28.7623,83400.0
2010-09-24 11:00:00,32.16,32.23,32.13,32.23,67600.0,28.7534,28.816,28.7265,28.816,67600.0
2010-09-24 11:10:00,32.23,32.27,32.2,32.24,118800.0,28.816,28.8517,28.7891,28.8249,118800.0
2010-09-24 11:20:00,32.24,32.27,32.2,32.23,44800.0,28.8249,28.8517,28.7891,28.816,44800.0
2010-09-24 11:30:00,32.23,32.25,32.21,32.24,45200.0,28.816,28.8338,28.7981,28.8249,45200.0
2010-09-24 11:40:00,32.24,32.24,32.18,32.2,50000.0,28.8249,28.8249,28.7712,28.7891,50000.0
2010-09-24 11:50:00,32.21,32.23,32.16,32.23,57200.0,28.7981,28.816,28.7534,28.816,57200.0
2010-09-24 12:00:00,32.22,32.24,32.18,32.18,70400.0,28.807,28.8249,28.7712,28.7712,70400.0
2010-09-24 12:10:00,32.17,32.23,32.17,32.23,47000.0,28.7623,28.816,28.7623,28.816,47000.0
2010-09-24 12:20:00,32.23,32.26,32.21,32.26,55400.0,28.816,28.8428,28.7981,28.8428,55400.0
2010-09-24 12:30:00,32.25,32.26,32.21,32.22,68200.0,28.8338,28.8428,28.7981,28.807,68200.0
2010-09-24 12:40:00,32.21,32.24,32.19,32.22,132000.0,28.7981,28.8249,28.7802,28.807,132000.0
2010-09-24 12:50:00,32.22,32.23,32.17,32.19,55600.0,28.807,28.816,28.7623,28.7802,55600.0
2010-09-24 13:00:00,32.19,32.2,32.17,32.18,87000.0,28.7802,28.7891,28.7623,28.7712,87000.0
2010-09-24 13:10:00,32.18,32.18,32.13,32.15,146400.0,28.7712,28.7712,28.7265,28.7444,146400.0
2010-09-24 13:20:00,32.15,32.19,32.15,32.18,44200.0,28.7444,28.7802,28.7444,28.7712,44200.0
2010-09-24 13:30:00,32.18,32.18,32.06,32.07,164600.0,28.7712,28.7712,28.664,28.6729,164600.0
2010-09-24 13:40:00,32.08,32.08,32.01,32.02,115200.0,28.6818,28.6818,28.6193,28.6282,115200.0
2010-09-24 13:50:00,32.01,32.02,31.98,31.99,65200.0,28.6193,28.6282,28.5924,28.6014,65200.0
2010-09-24 14:00:00,31.99,32.0,31.94,31.95,89800.0,28.6014,28.6103,28.5567,28.5656,89800.0
2010-09-24 14:10:00,31.96,32.0,31.92,31.97,70000.0,28.5746,28.6103,28.5388,28.5835,70000.0
2010-09-24 14:20:00,31.97,32.03,31.97,32.02,81200.0,28.5835,28.6371,28.5835,28.6282,81200.0
2010-09-24 14:30:00,32.02,32.07,31.99,32.05,119200.0,28.6282,28.6729,28.6014,28.655,119200.0
2010-09-24 14:40:00,32.05,32.08,32.02,32.05,95400.0,28.655,28.6818,28.6282,28.655,95400.0
2010-09-24 14:50:00,32.05,32.06,32.02,32.04,90800.0,28.655,28.664,28.6282,28.6461,90800.0
2010-09-24 15:00:00,32.04,32.05,32.01,32.02,107000.0,28.6461,28.655,28.6193,28.6282,107000.0
2010-09-24 15:10:00,32.02,32.06,32.02,32.05,85600.0,28.6282,28.664,28.6282,28.655,85600.0
2010-09-24 15:20:00,32.05,32.06,32.01,32.02,130200.0,28.655,28.664,28.6193,28.6282,130200.0
2010-09-24 15:30:00,32.02,32.07,31.99,32.05,199000.0,28.6282,28.6729,28.6014,28.655,199000.0
2010-09-24 15:40:00,32.05,32.1,32.04,32.07,178000.0,28.655,28.6997,28.6461,28.6729,178000.0
2010-09-24 15:50:00,32.07,32.1,32.04,32.1,453600.0,28.6729,28.6997,28.6461,28.6997,453600.0
2010-09-27 09:30:00,32.1,32.11,31.94,31.97,116200.0,28.6997,28.7087,28.5567,28.5835,116200.0
2010-09-27 09:40:00,31.96,32.04,31.92,31.93,96800.0,28.5746,28.6461,28.5388,28.5477,96800.0
2010-09-27 09:50:00,31.95,31.97,31.86,31.89,103600.0,28.5656,28.5835,28.4851,28.512,103600.0
2010-09-27 10:00:00,31.89,31.98,31.89,31.96,60200.0,28.512,28.5924,28.512,28.5746,60200.0
2010-09-27 10:10:00,31.96,31.97,31.92,31.96,72000.0,28.5746,28.5835,28.5388,28.5746,72000.0
2010-09-27 10:20:00,31.96,32.05,31.95,32.03,82600.0,28.5746,28.655,28.5656,28.6371,82600.0
2010-09-27 10:30:00,32.02,32.06,31.99,32.05,66600.0,28.6282,28.664,28.6014,28.655,66600.0
2010-09-27 10:40:00,32.05,32.07,32.0,32.01,82400.0,28.655,28.6729,28.6103,28.6193,82400.0
2010-09-27 10:50:00,32.0,32.07,31.99,32.04,53200.0,28.6103,28.6729,28.6014,28.6461,53200.0
2010-09-27 11:00:00,32.03,32.03,31.92,31.93,98600.0,28.6371,28.6371,28.5388,28.5477,98600.0
2010-09-27 11:10:00,31.93,31.96,31.88,31.9,68000.0,28.5477,28.5746,28.503,28.5209,68000.0
2010-09-27 11:20:00,31.9,31.94,31.89,31.9,54200.0,28.5209,28.5567,28.512,28.5209,54200.0
2010-09-27 11:30:00,31.91,31.93,31.81,31.85,76800.0,28.5298,28.5477,28.4404,28.4762,76800.0
2010-09-27 11:40:00,31.85,31.89,31.83,31.88,48400.0,28.4762,28.512,28.4583,28.503,48400.0
2010-09-27 11:50:00,31.87,31.88,31.84,31.86,51200.0,28.4941,28.503,28.4673,28.4851,51200.0
2010-09-27 12:00:00,31.86,31.91,31.86,31.88,40400.0,28.4851,28.5298,28.4851,28.503,40400.0
2010-09-27 12:10:00,31.88,31.89,31.84,31.85,47400.0,28.503,28.512,28.4673,28.4762,47400.0
2010-09-27 12:20:00,31.85,31.87,31.82,31.87,43800.0,28.4762,28.4941,28.4494,28.4941,43800.0
2010-09-27 12:30:00,31.87,31.87,31.83,31.86,20000.0,28.4941,28.4941,28.4583,28.4851,20000.0
2010-09-27 12:40:00,31.86,31.89,31.84,31.89,36600.0,28.4851,28.512,28.4673,28.512,36600.0
2010-09-27 12:50:00,31.89,31.9,31.89,31.89,36400.0,28.512,28.5209,28.512,28.512,36400.0
2010-09-27 13:00:00,31.89,31.93,31.87,31.91,46200.0,28.512,28.5477,28.4941,28.5298,46200.0
2010-09-27 13:10:00,31.91,31.92,31.89,31.89,29000.0,28.5298,28.5388,28.512,28.512,29000.0
2010-09-27 13:20:00,31.9,31.92,31.88,31.92,25600.0,28.5209,28.5388,28.503,28.5388,25600.0
2010-09-27 13:30:00,31.93,31.95,31.92,31.93,70400.0,28.5477,28.5656,28.5388,28.5477,70400.0
2010-09-27 13:40:00,31.93,32.0,31.91,31.99,116000.0,28.5477,28.6103,28.5298,28.6014,116000.0
2010-09-27 13:50:00,31.99,32.0,31.96,31.97,57200.0,28.6014,28.6103,28.5746,28.5835,57200.0
2010-09-27 14:00:00,31.98,32.02,31.98,32.02,73800.0,28.5924,28.6282,28.5924,28.6282,73800.0
2010-09-27 14:10:00,32.02,32.07,31.99,32.06,86400.0,28.6282,28.6729,28.6014,28.664,86400.0
2010-09-27 14:20:00,32.06,32.06,32.02,32.03,178200.0,28.664,28.664,28.6282,28.6371,178200.0
2010-09-27 14:30:00,32.06,32.07,32.01,32.07,82200.0,28.664,28.6729,28.6193,28.6729,82200.0
2010-09-27 14:40:00,32.07,32.14,32.07,32.12,174600.0,28.6729,28.7355,28.6729,28.7176,174600.0
2010-09-27 14:50:00,32.12,32.12,32.07,32.07,63000.0,28.7176,28.7176,28.6729,28.6729,63000.0
2010-09-27 15:00:00,32.06,32.07,32.03,32.06,88800.0,28.664,28.6729,28.6371,28.664,88800.0
2010-09-27 15:10:00,32.06,32.09,32.04,32.08,92400.0,28.664,28.6908,28.6461,28.6818,92400.0
2010-09-27 15:20:00,32.07,32.08,32.05,32.07,78000.0,28.6729,28.6818,28.655,28.6729,78000.0
2010-09-27 15:30:00,32.07,32.07,32.01,32.02,113200.0,28.6729,28.6729,28.6193,28.6282,113200.0
2010-09-27 15:40:00,32.02,32.03,31.98,31.98,198600.0,28.6282,28.6371,28.5924,28.5924,198600.0
2010-09-27 15:50:00,31.97,31.98,31.9,31.92,255400.0,28.5835,28.5924,28.5209,28.5388,255400.0
2010-09-28 09:30:00,32.13,32.48,32.04,32.18,335400.0,28.7265,29.0395,28.6461,28.7712,335400.0
2010-09-28 09:40:00,32.18,32.26,32.0,32.05,234200.0,28.7712,28.8428,28.6103,28.655,234200.0
2010-09-28 09:50:00,32.05,32.13,31.95,31.97,137200.0,28.655,28.7265,28.5656,28.5835,137200.0
2010-09-28 10:00:00,31.97,31.99,31.73,31.78,240600.0,28.5835,28.6014,28.3689,28.4136,240600.0
2010-09-28 10:10:00,31.8,31.93,31.78,31.91,104400.0,28.4315,28.5477,28.4136,28.5298,104400.0
2010-09-28 10:20:00,31.92,32.0,31.87,32.0,139400.0,28.5388,28.6103,28.4941,28.6103,139400.0
2010-09-28 10:30:00,32.0,32.13,32.0,32.08,160200.0,28.6103,28.7265,28.6103,28.6818,160200.0
2010-09-28 10:40:00,32.08,32.19,32.05,32.17,163000.0,28.6818,28.7802,28.655,28.7623,163000.0
2010-09-28 10:50:00,32.18,32.29,32.17,32.28,110400.0,28.7712,28.8696,28.7623,28.8607,110400.0
2010-09-28 11:00:00,32.27,32.29,32.22,32.25,136000.0,28.8517,28.8696,28.807,28.8338,136000.0
2010-09-28 11:10:00,32.25,32.38,32.24,32.37,164400.0,28.8338,28.9501,28.8249,28.9411,164400.0
2010-09-28 11:20:00,32.37,32.49,32.35,32.48,288800.0,28.9411,29.0484,28.9232,29.0395,288800.0
2010-09-28 11:30:00,32.47,32.5,32.44,32.48,143400.0,29.0305,29.0574,29.0037,29.0395,143400.0
2010-09-28 11:40:00,32.47,32.5,32.43,32.45,85400.0,29.0305,29.0574,28.9948,29.0126,85400.0
2010-09-28 11:50:00,32.44,32.45,32.42,32.44,72600.0,29.0037,29.0126,28.9858,29.0037,72600.0
2010-09-28 12:00:00,32.43,32.45,32.36,32.38,90800.0,28.9948,29.0126,28.9322,28.9501,90800.0
2010-09-28 12:10:00,32.38,32.44,32.37,32.41,54400.0,28.9501,29.0037,28.9411,28.9769,54400.0
2010-09-28 12:20:00,32.41,32.45,32.34,32.43,157200.0,28.9769,29.0126,28.9143,28.9948,157200.0
2010-09-28 12:30:00,32.44,32.45,32.39,32.39,52200.0,29.0037,29.0126,28.959,28.959,52200.0
2010-09-28 12:40:00,32.38,32.45,32.37,32.42,44600.0,28.9501,29.0126,28.9411,28.9858,44600.0
2010-09-28 12:50:00,32.43,32.45,32.4,32.43,24000.0,28.9948,29.0126,28.9679,28.9948,24000.0
2010-09-28 13:00:00,32.44,32.44,32.35,32.38,55600.0,29.0037,29.0037,28.9232,28.9501,55600.0
2010-09-28 13:10:00,32.39,32.41,32.37,32.4,50800.0,28.959,28.9769,28.9411,28.9679,50800.0
2010-09-28 13:20:00,32.41,32.46,32.4,32.43,94000.0,28.9769,29.0216,28.9679,28.9948,94000.0
2010-09-28 13:30:00,32.43,32.45,32.42,32.43,54400.0,28.9948,29.0126,28.9858,28.9948,54400.0
2010-09-28 13:40:00,32.42,32.45,32.41,32.43,41600.0,28.9858,29.0126,28.9769,28.9948,41600.0
2010-09-28 13:50:00,32.44,32.55,32.43,32.54,214600.0,29.0037,29.1021,28.9948,29.0931,214600.0
2010-09-28 14:00:00,32.53,32.55,32.51,32.54,93200.0,29.0842,29.1021,29.0663,29.0931,93200.0
2010-09-28 14:10:00,32.54,32.58,32.52,32.55,80800.0,29.0931,29.1289,29.0752,29.1021,80800.0
2010-09-28 14:20:00,32.55,32.57,32.47,32.49,114800.0,29.1021,29.1199,29.0305,29.0484,114800.0
2010-09-28 14:30:00,32.49,32.51,32.43,32.47,109400.0,29.0484,29.0663,28.9948,29.0305,109400.0
2010-09-28 14:40:00,32.48,32.49,32.37,32.4,106400.0,29.0395,29.0484,28.9411,28.9679,106400.0
2010-09-28 14:50:00,32.4,32.44,32.37,32.43,92600.0,28.9679,29.0037,28.9411,28.9948,92600.0
2010-09-28 15:00:00,32.43,32.48,32.4,32.47,155000.0,28.9948,29.0395,28.9679,29.0305,155000.0
2010-09-28 15:10:00,32.47,32.5,32.43,32.48,141800.0,29.0305,29.0574,28.9948,29.0395,141800.0
2010-09-28 15:20:00,32.48,32.52,32.47,32.49,136600.0,29.0395,29.0752,29.0305,29.0484,136600.0
2010-09-28 15:30:00,32.49,32.59,32.46,32.58,239000.0,29.0484,29.1378,29.0216,29.1289,239000.0
2010-09-28 15:40:00,32.58,32.65,32.58,32.62,402600.0,29.1289,29.1915,29.1289,29.1646,402600.0
2010-09-28 15:50:00,32.61,32.68,32.58,32.61,488000.0,29.1557,29.2183,29.1289,29.1557,488000.0
2010-09-29 09:30:00,32.47,32.68,32.4,32.43,200200.0,29.0305,29.2183,28.9679,28.9948,200200.0
2010-09-29 09:40:00,32.45,32.49,32.43,32.44,134800.0,29.0126,29.0484,28.9948,29.0037,134800.0
2010-09-29 09:50:00,32.43,32.43,32.21,32.35,289200.0,28.9948,28.9948,28.7981,28.9232,289200.0
2010-09-29 10:00:00,32.34,32.51,32.33,32.43,183200.0,28.9143,29.0663,28.9054,28.9948,183200.0
2010-09-29 10:10:00,32.42,32.46,32.34,32.39,201600.0,28.9858,29.0216,28.9143,28.959,201600.0
2010-09-29 10:20:00,32.38,32.4,32.29,32.34,86600.0,28.9501,28.9679,28.8696,28.9143,86600.0
2010-09-29 10:30:00,32.34,32.39,32.31,32.33,76600.0,28.9143,28.959,28.8875,28.9054,76600.0
2010-09-29 10:40:00,32.34,32.37,32.27,32.3,80600.0,28.9143,28.9411,28.8517,28.8785,80600.0
2010-09-29 10:50:00,32.3,32.3,32.22,32.27,55600.0,28.8785,28.8785,28.807,28.8517,55600.0
2010-09-29 11:00:00,32.27,32.33,32.26,32.29,71800.0,28.8517,28.9054,28.8428,28.8696,71800.0
2010-09-29 11:10:00,32.29,32.33,32.27,32.3,52200.0,28.8696,28.9054,28.8517,28.8785,52200.0
2010-09-29 11:20:00,32.3,32.38,32.27,32.34,100200.0,28.8785,28.9501,28.8517,28.9143,100200.0
2010-09-29 11:30:00,32.34,32.39,32.34,32.35,88600.0,28.9143,28.959,28.9143,28.9232,88600.0
2010-09-29 11:40:00,32.35,32.37,32.3,32.3,50200.0,28.9232,28.9411,28.8785,28.8785,50200.0
2010-09-29 11:50:00,32.3,32.35,32.3,32.31,49400.0,28.8785,28.9232,28.8785,28.8875,49400.0
2010-09-29 12:00:00,32.31,32.34,32.25,32.28,85600.0,28.8875,28.9143,28.8338,28.8607,85600.0
2010-09-29 12:10:00,32.28,32.29,32.24,32.26,68800.0,28.8607,28.8696,28.8249,28.8428,68800.0
2010-09-29 12:20:00,32.26,32.33,32.26,32.28,68000.0,28.8428,28.9054,28.8428,28.8607,68000.0
2010-09-29 12:30:00,32.29,32.29,32.24,32.29,64200.0,28.8696,28.8696,28.8249,28.8696,64200.0
2010-09-29 12:40:00,32.29,32.32,32.23,32.24,60800.0,28.8696,28.8964,28.816,28.8249,60800.0
2010-09-29 12:50:00,32.24,32.27,32.24,32.24,43200.0,28.8249,28.8517,28.8249,28.8249,43200.0
2010-09-29 13:00:00,32.24,32.29,32.23,32.23,72000.0,28.8249,28.8696,28.816,28.816,72000.0
2010-09-29 13:10:00,32.23,32.27,32.22,32.27,51800.0,28.816,28.8517,28.807,28.8517,51800.0
2010-09-29 13:20:00,32.27,32.27,32.23,32.23,33600.0,28.8517,28.8517,28.816,28.816,33600.0
2010-09-29 13:30:00,32.23,32.27,32.17,32.18,74600.0,28.816,28.8517,28.7623,28.7712,74600.0
2010-09-29 13:40:00,32.18,32.27,32.17,32.26,44600.0,28.7712,28.8517,28.7623,28.8428,44600.0
2010-09-29 13:50:00,32.26,32.29,32.24,32.28,109400.0,28.8428,28.8696,28.8249,28.8607,109400.0
2010-09-29 14:00:00,32.28,32.31,32.26,32.27,29600.0,28.8607,28.8875,28.8428,28.8517,29600.0
2010-09-29 14:10:00,32.27,32.3,32.25,32.27,45600.0,28.8517,28.8785,28.8338,28.8517,45600.0
2010-09-29 14:20:00,32.27,32.28,32.2,32.23,96400.0,28.8517,28.8607,28.7891,28.816,96400.0
2010-09-29 14:30:00,32.23,32.26,32.23,32.25,69000.0,28.816,28.8428,28.816,28.8338,69000.0
2010-09-29 14:40:00,32.26,32.36,32.26,32.34,95600.0,28.8428,28.9322,28.8428,28.9143,95600.0
2010-09-29 14:50:00,32.34,32.4,32.32,32.4,182800.0,28.9143,28.9679,28.8964,28.9679,182800.0
2010-09-29 15:00:00,32.4,32.41,32.31,32.34,114400.0,28.9679,28.9769,28.8875,28.9143,114400.0
2010-09-29 15:10:00,32.34,32.36,32.27,32.34,265600.0,28.9143,28.9322,28.8517,28.9143,265600.0
2010-09-29 15:20:00,32.34,32.39,32.33,32.36,113200.0,28.9143,28.959,28.9054,28.9322,113200.0
2010-09-29 15:30:00,32.35,32.37,32.31,32.34,155400.0,28.9232,28.9411,28.8875,28.9143,155400.0
2010-09-29 15:40:00,32.35,32.38,32.32,32.38,175000.0,28.9232,28.9501,28.8964,28.9501,175000.0
2010-09-29 15:50:00,32.38,32.4,32.34,32.38,331800.0,28.9501,28.9679,28.9143,28.9501,331800.0
2010-09-30 09:30:00,32.63,32.77,32.6,32.69,127000.0,29.1736,29.2988,29.1468,29.2272,127000.0
2010-09-30 09:40:00,32.71,32.88,32.58,32.73,199200.0,29.2451,29.3971,29.1289,29.263,199200.0
2010-09-30 09:50:00,32.73,32.75,32.56,32.61,144000.0,29.263,29.2809,29.111,29.1557,144000.0
2010-09-30 10:00:00,32.61,32.71,32.48,32.7,170600.0,29.1557,29.2451,29.0395,29.2362,170600.0
2010-09-30 10:10:00,32.7,32.72,32.52,32.65,136000.0,29.2362,29.254,29.0752,29.1915,136000.0
2010-09-30 10:20:00,32.63,32.65,32.58,32.65,91400.0,29.1736,29.1915,29.1289,29.1915,91400.0
2010-09-30 10:30:00,32.64,32.75,32.64,32.68,59400.0,29.1825,29.2809,29.1825,29.2183,59400.0
2010-09-30 10:40:00,32.68,32.71,32.58,32.59,69600.0,29.2183,29.2451,29.1289,29.1378,69600.0
2010-09-30 10:50:00,32.58,32.67,32.4,32.4,144800.0,29.1289,29.2093,28.9679,28.9679,144800.0
2010-09-30 11:00:00,32.4,32.4,32.26,32.27,148000.0,28.9679,28.9679,28.8428,28.8517,148000.0
2010-09-30 11:10:00,32.27,32.33,32.23,32.28,78800.0,28.8517,28.9054,28.816,28.8607,78800.0
2010-09-30 11:20:00,32.27,32.29,32.04,32.11,155800.0,28.8517,28.8696,28.6461,28.7087,155800.0
2010-09-30 11:30:00,32.12,32.18,32.0,32.05,81800.0,28.7176,28.7712,28.6103,28.655,81800.0
2010-09-30 11:40:00,32.05,32.09,32.04,32.09,61600.0,28.655,28.6908,28.6461,28.6908,61600.0
2010-09-30 11:50:00,32.08,32.1,32.01,32.09,86400.0,28.6818,28.6997,28.6193,28.6908,86400.0
2010-09-30 12:00:00,32.08,32.09,31.97,32.01,79400.0,28.6818,28.6908,28.5835,28.6193,79400.0
2010-09-30 12:10:00,32.02,32.09,32.02,32.07,33200.0,28.6282,28.6908,28.6282,28.6729,33200.0
2010-09-30 12:20:00,32.08,32.11,32.05,32.09,98000.0,28.6818,28.7087,28.655,28.6908,98000.0
2010-09-30 12:30:00,32.09,32.16,32.09,32.15,55200.0,28.6908,28.7534,28.6908,28.7444,55200.0
2010-09-30 12:40:00,32.15,32.23,32.14,32.21,40000.0,28.7444,28.816,28.7355,28.7981,40000.0
2010-09-30 12:50:00,32.22,32.22,32.17,32.19,54800.0,28.807,28.807,28.7623,28.7802,54800.0
2010-09-30 13:00:00,32.18,32.2,32.17,32.2,26800.0,28.7712,28.7891,28.7623,28.7891,26800.0
2010-09-30 13:10:00,32.2,32.21,32.17,32.2,71000.0,28.7891,28.7981,28.7623,28.7891,71000.0
2010-09-30 13:20:00,32.2,32.23,32.19,32.23,28200.0,28.7891,28.816,28.7802,28.816,28200.0
2010-09-30 13:30:00,32.24,32.26,32.22,32.23,26200.0,28.8249,28.8428,28.807,28.816,26200.0
2010-09-30 13:40:00,32.24,32.25,32.21,32.24,48000.0,28.8249,28.8338,28.7981,28.8249,48000.0
2010-09-30 13:50:00,32.24,32.25,32.22,32.25,49200.0,28.8249,28.8338,28.807,28.8338,49200.0
2010-09-30 14:00:00,32.26,32.26,32.23,32.25,60000.0,28.8428,28.8428,28.816,28.8338,60000.0
2010-09-30 14:10:00,32.25,32.25,32.18,32.22,104200.0,28.8338,28.8338,28.7712,28.807,104200.0
2010-09-30 14:20:00,32.23,32.31,32.22,32.3,71200.0,28.816,28.8875,28.807,28.8785,71200.0
2010-09-30 14:30:00,32.29,32.31,32.26,32.31,115800.0,28.8696,28.8875,28.8428,28.8875,115800.0
2010-09-30 14:40:00,32.31,32.38,32.3,32.37,58800.0,28.8875,28.9501,28.8785,28.9411,58800.0
2010-09-30 14:50:00,32.37,32.43,32.37,32.37,81000.0,28.9411,28.9948,28.9411,28.9411,81000.0
2010-09-30 15:00:00,32.36,32.37,32.32,32.34,76000.0,28.9322,28.9411,28.8964,28.9143,76000.0
2010-09-30 15:10:00,32.34,32.35,32.26,32.31,121600.0,28.9143,28.9232,28.8428,28.8875,121600.0
2010-09-30 15:20:00,32.31,32.36,32.31,32.35,106800.0,28.8875,28.9322,28.8875,28.9232,106800.0
2010-09-30 15:30:00,32.35,32.37,32.28,32.32,145400.0,28.9232,28.9411,28.8607,28.8964,145400.0
2010-09-30 15:40:00,32.32,32.33,32.23,32.3,111000.0,28.8964,28.9054,28.816,28.8785,111000.0
2010-09-30 15:50:00,32.29,32.33,32.24,32.24,340600.0,28.8696,28.9054,28.8249,28.8249,340600.0
2010-10-01 09:30:00,32.63,33.31,32.63,33.1,560800.0,29.1736,29.7815,29.1736,29.5938,560800.0
2010-10-01 09:40:00,33.1,33.38,33.07,33.34,286400.0,29.5938,29.8441,29.567,29.8084,286400.0
2010-10-01 09:50:00,33.34,33.53,33.34,33.49,383400.0,29.8084,29.9782,29.8084,29.9425,383400.0
2010-10-01 10:00:00,33.49,33.54,33.24,33.3,362800.0,29.9425,29.9872,29.719,29.7726,362800.0
2010-10-01 10:10:00,33.3,33.44,33.29,33.33,168200.0,29.7726,29.8978,29.7637,29.7994,168200.0
2010-10-01 10:20:00,33.33,33.34,32.92,32.98,360200.0,29.7994,29.8084,29.4329,29.4865,360200.0
2010-10-01 10:30:00,32.97,32.97,32.6,32.62,431200.0,29.4776,29.4776,29.1468,29.1646,431200.0
2010-10-01 10:40:00,32.62,32.77,32.57,32.77,300200.0,29.1646,29.2988,29.1199,29.2988,300200.0
2010-10-01 10:50:00,32.77,32.84,32.72,32.74,107800.0,29.2988,29.3613,29.254,29.2719,107800.0
2010-10-01 11:00:00,32.73,32.73,32.56,32.69,156000.0,29.263,29.263,29.111,29.2272,156000.0
2010-10-01 11:10:00,32.68,32.71,32.58,32.66,78600.0,29.2183,29.2451,29.1289,29.2004,78600.0
2010-10-01 11:20:00,32.66,32.68,32.57,32.6,91200.0,29.2004,29.2183,29.1199,29.1468,91200.0
2010-10-01 11:30:00,32.6,32.63,32.55,32.59,173800.0,29.1468,29.1736,29.1021,29.1378,173800.0
2010-10-01 11:40:00,32.6,32.69,32.59,32.69,126000.0,29.1468,29.2272,29.1378,29.2272,126000.0
2010-10-01 11:50:00,32.7,32.71,32.61,32.64,145200.0,29.2362,29.2451,29.1557,29.1825,145200.0
2010-10-01 12:00:00,32.64,32.66,32.62,32.63,90800.0,29.1825,29.2004,29.1646,29.1736,90800.0
2010-10-01 12:10:00,32.63,32.63,32.59,32.63,180800.0,29.1736,29.1736,29.1378,29.1736,180800.0
2010-10-01 12:20:00,32.63,32.67,32.6,32.64,69200.0,29.1736,29.2093,29.1468,29.1825,69200.0
2010-10-01 12:30:00,32.65,32.65,32.6,32.63,69800.0,29.1915,29.1915,29.1468,29.1736,69800.0
2010-10-01 12:40:00,32.63,32.66,32.61,32.66,64800.0,29.1736,29.2004,29.1557,29.2004,64800.0
2010-10-01 12:50:00,32.66,32.74,32.66,32.71,86000.0,29.2004,29.2719,29.2004,29.2451,86000.0
2010-10-01 13:00:00,32.71,32.76,32.7,32.74,73200.0,29.2451,29.2898,29.2362,29.2719,73200.0
2010-10-01 13:10:00,32.74,32.84,32.74,32.82,109800.0,29.2719,29.3613,29.2719,29.3435,109800.0
2010-10-01 13:20:00,32.82,32.86,32.79,32.85,62400.0,29.3435,29.3792,29.3166,29.3703,62400.0
2010-10-01 13:30:00,32.85,32.87,32.82,32.82,70600.0,29.3703,29.3882,29.3435,29.3435,70600.0
2010-10-01 13:40:00,32.82,32.83,32.78,32.83,58800.0,29.3435,29.3524,29.3077,29.3524,58800.0
2010-10-01 13:50:00,32.83,32.85,32.8,32.81,33200.0,29.3524,29.3703,29.3256,29.3345,33200.0
2010-10-01 14:00:00,32.81,32.85,32.81,32.82,48400.0,29.3345,29.3703,29.3345,29.3435,48400.0
2010-10-01 14:10:00,32.81,32.89,32.81,32.88,73000.0,29.3345,29.406,29.3345,29.3971,73000.0
2010-10-01 14:20:00,32.87,32.93,32.83,32.86,132000.0,29.3882,29.4418,29.3524,29.3792,132000.0
2010-10-01 14:30:00,32.86,32.96,32.86,32.93,96800.0,29.3792,29.4686,29.3792,29.4418,96800.0
2010-10-01 14:40:00,32.93,32.94,32.89,32.91,76000.0,29.4418,29.4507,29.406,29.4239,76000.0
2010-10-01 14:50:00,32.91,32.93,32.89,32.91,81400.0,29.4239,29.4418,29.406,29.4239,81400.0
2010-10-01 15:00:00,32.91,32.97,32.89,32.95,165400.0,29.4239,29.4776,29.406,29.4597,165400.0
2010-10-01 15:10:00,32.95,32.96,32.9,32.94,101000.0,29.4597,29.4686,29.415,29.4507,101000.0
2010-10-01 15:20:00,32.93,32.97,32.89,32.9,83200.0,29.4418,29.4776,29.406,29.415,83200.0
2010-10-01 15:30:00,32.9,32.93,32.88,32.91,120400.0,29.415,29.4418,29.3971,29.4239,120400.0
2010-10-01 15:40:00,32.91,32.92,32.86,32.87,157000.0,29.4239,29.4329,29.3792,29.3882,157000.0
2010-10-01 15:50:00,32.87,32.9,32.83,32.9,486600.0,29.3882,29.415,29.3524,29.415,486600.0
2010-10-04 09:30:00,32.95,32.97,32.63,32.66,173000.0,29.4597,29.4776,29.1736,29.2004,173000.0
2010-10-04 09:40:00,32.65,32.76,32.63,32.69,111400.0,29.1915,29.2898,29.1736,29.2272,111400.0
2010-10-04 09:50:00,32.69,32.73,32.6,32.63,120800.0,29.2272,29.263,29.1468,29.1736,120800.0
2010-10-04 10:00:00,32.63,32.74,32.52,32.58,152400.0,29.1736,29.2719,29.0752,29.1289,152400.0
2010-10-04 10:10:00,32.59,32.74,32.58,32.68,165000.0,29.1378,29.2719,29.1289,29.2183,165000.0
2010-10-04 10:20:00,32.68,32.72,32.63,32.67,79800.0,29.2183,29.254,29.1736,29.2093,79800.0
2010-10-04 10:30:00,32.66,32.7,32.56,32.59,84000.0,29.2004,29.2362,29.111,29.1378,84000.0
2010-10-04 10:40:00,32.58,32.58,32.49,32.5,84600.0,29.1289,29.1289,29.0484,29.0574,84600.0
2010-10-04 10:50:00,32.5,32.52,32.47,32.51,53400.0,29.0574,29.0752,29.0305,29.0663,53400.0
2010-10-04 11:00:00,32.5,32.51,32.37,32.41,113200.0,29.0574,29.0663,28.9411,28.9769,113200.0
2010-10-04 11:10:00,32.41,32.42,32.24,32.24,91200.0,28.9769,28.9858,28.8249,28.8249,91200.0
2010-10-04 11:20:00,32.23,32.24,32.1,32.14,123000.0,28.816,28.8249,28.6997,28.7355,123000.0
2010-10-04 11:30:00,32.13,32.2,32.1,32.18,60000.0,28.7265,28.7891,28.6997,28.7712,60000.0
2010-10-04 11:40:00,32.18,32.2,32.16,32.18,30000.0,28.7712,28.7891,28.7534,28.7712,30000.0
2010-10-04 11:50:00,32.18,32.2,32.05,32.09,94800.0,28.7712,28.7891,28.655,28.6908,94800.0
2010-10-04 12:00:00,32.09,32.1,32.02,32.06,127000.0,28.6908,28.6997,28.6282,28.664,127000.0
2010-10-04 12:10:00,32.08,32.12,32.04,32.1,58600.0,28.6818,28.7176,28.6461,28.6997,58600.0
2010-10-04 12:20:00,32.1,32.11,32.07,32.08,40200.0,28.6997,28.7087,28.6729,28.6818,40200.0
2010-10-04 12:30:00,32.08,32.12,32.06,32.09,40200.0,28.6818,28.7176,28.664,28.6908,40200.0
2010-10-04 12:40:00,32.09,32.12,32.05,32.09,41600.0,28.6908,28.7176,28.655,28.6908,41600.0
2010-10-04 12:50:00,32.1,32.12,32.08,32.11,37800.0,28.6997,28.7176,28.6818,28.7087,37800.0
2010-10-04 13:00:00,32.12,32.16,32.1,32.13,41200.0,28.7176,28.7534,28.6997,28.7265,41200.0
2010-10-04 13:10:00,32.13,32.16,32.12,32.13,21000.0,28.7265,28.7534,28.7176,28.7265,21000.0
2010-10-04 13:20:00,32.13,32.19,32.13,32.18,61400.0,28.7265,28.7802,28.7265,28.7712,61400.0
2010-10-04 13:30:00,32.18,32.19,32.12,32.13,39400.0,28.7712,28.7802,28.7176,28.7265,39400.0
2010-10-04 13:40:00,32.13,32.21,32.13,32.21,45600.0,28.7265,28.7981,28.7265,28.7981,45600.0
2010-10-04 13:50:00,32.21,32.23,32.19,32.22,48800.0,28.7981,28.816,28.7802,28.807,48800.0
2010-10-04 14:00:00,32.22,32.23,32.21,32.23,37000.0,28.807,28.816,28.7981,28.816,37000.0
2010-10-04 14:10:00,32.22,32.24,32.17,32.18,44200.0,28.807,28.8249,28.7623,28.7712,44200.0
2010-10-04 14:20:00,32.18,32.2,32.15,32.19,46600.0,28.7712,28.7891,28.7444,28.7802,46600.0
2010-10-04 14:30:00,32.18,32.24,32.16,32.23,64800.0,28.7712,28.8249,28.7534,28.816,64800.0
2010-10-04 14:40:00,32.23,32.24,32.21,32.22,71200.0,28.816,28.8249,28.7981,28.807,71200.0
2010-10-04 14:50:00,32.22,32.24,32.22,32.24,66600.0,28.807,28.8249,28.807,28.8249,66600.0
2010-10-04 15:00:00,32.24,32.3,32.22,32.24,90800.0,28.8249,28.8785,28.807,28.8249,90800.0
2010-10-04 15:10:00,32.24,32.27,32.21,32.25,76200.0,28.8249,28.8517,28.7981,28.8338,76200.0
2010-10-04 15:20:00,32.25,32.29,32.24,32.27,116800.0,28.8338,28.8696,28.8249,28.8517,116800.0
2010-10-04 15:30:00,32.27,32.3,32.22,32.24,147000.0,28.8517,28.8785,28.807,28.8249,147000.0
2010-10-04 15:40:00,32.24,32.27,32.23,32.25,156400.0,28.8249,28.8517,28.816,28.8338,156400.0
2010-10-04 15:50:00,32.25,32.33,32.24,32.3,400800.0,28.8338,28.9054,28.8249,28.8785,400800.0
2010-10-05 09:30:00,32.56,32.76,32.55,32.67,149200.0,29.111,29.2898,29.1021,29.2093,149200.0
2010-10-05 09:40:00,32.7,32.84,32.62,32.79,216000.0,29.2362,29.3613,29.1646,29.3166,216000.0
2010-10-05 09:50:00,32.78,33.0,32.77,32.98,364400.0,29.3077,29.5044,29.2988,29.4865,364400.0
2010-10-05 10:00:00,32.97,33.05,32.85,32.94,497600.0,29.4776,29.5491,29.3703,29.4507,497600.0
2010-10-05 10:10:00,32.94,32.95,32.84,32.84,235400.0,29.4507,29.4597,29.3613,29.3613,235400.0
2010-10-05 10:20:00,32.83,32.95,32.8,32.9,139400.0,29.3524,29.4597,29.3256,29.415,139400.0
2010-10-05 10:30:00,32.91,32.98,32.88,32.95,189200.0,29.4239,29.4865,29.3971,29.4597,189200.0
2010-10-05 10:40:00,32.96,33.01,32.95,32.96,100400.0,29.4686,29.5133,29.4597,29.4686,100400.0
2010-10-05 10:50:00,32.96,32.99,32.94,32.94,91800.0,29.4686,29.4954,29.4507,29.4507,91800.0
2010-10-05 11:00:00,32.93,32.93,32.87,32.9,78000.0,29.4418,29.4418,29.3882,29.415,78000.0
2010-10-05 11:10:00,32.9,32.9,32.83,32.84,79600.0,29.415,29.415,29.3524,29.3613,79600.0
2010-10-05 11:20:00,32.84,32.88,32.82,32.85,43600.0,29.3613,29.3971,29.3435,29.3703,43600.0
2010-10-05 11:30:00,32.85,32.91,32.82,32.91,92000.0,29.3703,29.4239,29.3435,29.4239,92000.0
2010-10-05 11:40:00,32.9,32.97,32.9,32.94,76000.0,29.415,29.4776,29.415,29.4507,76000.0
2010-10-05 11:50:00,32.93,32.94,32.86,32.86,44800.0,29.4418,29.4507,29.3792,29.3792,44800.0
2010-10-05 12:00:00,32.87,32.88,32.83,32.83,41600.0,29.3882,29.3971,29.3524,29.3524,41600.0
2010-10-05 12:10:00,32.83,32.88,32.83,32.88,35400.0,29.3524,29.3971,29.3524,29.3971,35400.0
2010-10-05 12:20:00,32.88,32.88,32.85,32.87,33000.0,29.3971,29.3971,29.3703,29.3882,33000.0
2010-10-05 12:30:00,32.87,32.92,32.87,32.92,50800.0,29.3882,29.4329,29.3882,29.4329,50800.0
2010-10-05 12:40:00,32.91,32.93,32.89,32.9,51000.0,29.4239,29.4418,29.406,29.415,51000.0
2010-10-05 12:50:00,32.9,32.91,32.85,32.91,55800.0,29.415,29.4239,29.3703,29.4239,55800.0
2010-10-05 13:00:00,32.91,32.95,32.88,32.95,50400.0,29.4239,29.4597,29.3971,29.4597,50400.0
2010-10-05 13:10:00,32.93,32.94,32.88,32.88,81000.0,29.4418,29.4507,29.3971,29.3971,81000.0
2010-10-05 13:20:00,32.89,32.91,32.84,32.84,53400.0,29.406,29.4239,29.3613,29.3613,53400.0
2010-10-05 13:30:00,32.85,32.87,32.83,32.84,51400.0,29.3703,29.3882,29.3524,29.3613,51400.0
2010-10-05 13:40:00,32.84,32.85,32.8,32.81,56000.0,29.3613,29.3703,29.3256,29.3345,56000.0
2010-10-05 13:50:00,32.8,32.86,32.79,32.85,68200.0,29.3256,29.3792,29.3166,29.3703,68200.0
2010-10-05 14:00:00,32.85,32.94,32.85,32.94,116400.0,29.3703,29.4507,29.3703,29.4507,116400.0
2010-10-05 14:10:00,32.94,33.01,32.94,32.98,225200.0,29.4507,29.5133,29.4507,29.4865,225200.0
2010-10-05 14:20:00,32.98,33.01,32.97,33.0,139600.0,29.4865,29.5133,29.4776,29.5044,139600.0
2010-10-05 14:30:00,33.0,33.02,32.91,32.91,166600.0,29.5044,29.5223,29.4239,29.4239,166600.0
2010-10-05 14:40:00,32.92,33.0,32.92,32.99,59200.0,29.4329,29.5044,29.4329,29.4954,59200.0
2010-10-05 14:50:00,32.99,33.04,32.97,33.02,151200.0,29.4954,29.5401,29.4776,29.5223,151200.0
2010-10-05 15:00:00,33.02,33.05,33.0,33.04,123200.0,29.5223,29.5491,29.5044,29.5401,123200.0
2010-10-05 15:10:00,33.04,33.09,33.02,33.04,186800.0,29.5401,29.5849,29.5223,29.5401,186800.0
2010-10-05 15:20:00,33.04,33.06,33.01,33.02,201600.0,29.5401,29.558,29.5133,29.5223,201600.0
2010-10-05 15:30:00,33.01,33.01,32.96,32.97,171600.0,29.5133,29.5133,29.4686,29.4776,171600.0
2010-10-05 15:40:00,32.97,32.97,32.91,32.92,331600.0,29.4776,29.4776,29.4239,29.4329,331600.0
2010-10-05 15:50:00,32.93,32.97,32.93,32.97,507000.0,29.4418,29.4776,29.4418,29.4776,507000.0
2010-10-06 09:30:00,32.86,32.96,32.77,32.77,103400.0,29.3792,29.4686,29.2988,29.2988,103400.0
2010-10-06 09:40:00,32.77,32.79,32.63,32.66,93000.0,29.2988,29.3166,29.1736,29.2004,93000.0
2010-10-06 09:50:00,32.65,32.67,32.52,32.52,100000.0,29.1915,29.2093,29.0752,29.0752,100000.0
2010-10-06 10:00:00,32.52,32.68,32.52,32.52,226400.0,29.0752,29.2183,29.0752,29.0752,226400.0
2010-10-06 10:10:00,32.52,32.57,32.43,32.46,152600.0,29.0752,29.1199,28.9948,29.0216,152600.0
2010-10-06 10:20:00,32.46,32.48,32.33,32.38,197000.0,29.0216,29.0395,28.9054,28.9501,197000.0
2010-10-06 10:30:00,32.38,32.44,32.32,32.35,181600.0,28.9501,29.0037,28.8964,28.9232,181600.0
2010-10-06 10:40:00,32.35,32.39,32.33,32.34,101400.0,28.9232,28.959,28.9054,28.9143,101400.0
2010-10-06 10:50:00,32.34,32.35,32.27,32.29,105400.0,28.9143,28.9232,28.8517,28.8696,105400.0
2010-10-06 11:00:00,32.29,32.35,32.27,32.35,168000.0,28.8696,28.9232,28.8517,28.9232,168000.0
2010-10-06 11:10:00,32.35,32.37,32.25,32.25,102000.0,28.9232,28.9411,28.8338,28.8338,102000.0
2010-10-06 11:20:00,32.26,32.32,32.24,32.31,105600.0,28.8428,28.8964,28.8249,28.8875,105600.0
2010-10-06 11:30:00,32.31,32.44,32.31,32.39,66800.0,28.8875,29.0037,28.8875,28.959,66800.0
2010-10-06 11:40:00,32.4,32.47,32.4,32.45,132800.0,28.9679,29.0305,28.9679,29.0126,132800.0
2010-10-06 11:50:00,32.45,32.46,32.41,32.41,72600.0,29.0126,29.0216,28.9769,28.9769,72600.0
2010-10-06 12:00:00,32.4,32.48,32.4,32.47,116000.0,28.9679,29.0395,28.9679,29.0305,116000.0
2010-10-06 12:10:00,32.47,32.48,32.41,32.42,60000.0,29.0305,29.0395,28.9769,28.9858,60000.0
2010-10-06 12:20:00,32.42,32.42,32.35,32.35,57000.0,28.9858,28.9858,28.9232,28.9232,57000.0
2010-10-06 12:30:00,32.35,32.35,32.33,32.33,42400.0,28.9232,28.9232,28.9054,28.9054,42400.0
2010-10-06 12:40:00,32.33,32.37,32.32,32.33,35600.0,28.9054,28.9411,28.8964,28.9054,35600.0
2010-10-06 12:50:00,32.33,32.33,32.3,32.32,56600.0,28.9054,28.9054,28.8785,28.8964,56600.0
2010-10-06 13:00:00,32.32,32.33,32.22,32.24,171000.0,28.8964,28.9054,28.807,28.8249,171000.0
2010-10-06 13:10:00,32.24,32.31,32.21,32.21,133600.0,28.8249,28.8875,28.7981,28.7981,133600.0
2010-10-06 13:20:00,32.21,32.22,32.13,32.19,88400.0,28.7981,28.807,28.7265,28.7802,88400.0
2010-10-06 13:30:00,32.2,32.29,32.18,32.26,132800.0,28.7891,28.8696,28.7712,28.8428,132800.0
2010-10-06 13:40:00,32.26,32.27,32.22,32.24,34200.0,28.8428,28.8517,28.807,28.8249,34200.0
2010-10-06 13:50:00,32.24,32.32,32.21,32.31,87600.0,28.8249,28.8964,28.7981,28.8875,87600.0
2010-10-06 14:00:00,32.31,32.32,32.24,32.24,70000.0,28.8875,28.8964,28.8249,28.8249,70000.0
2010-10-06 14:10:00,32.24,32.28,32.22,32.24,191400.0,28.8249,28.8607,28.807,28.8249,191400.0
2010-10-06 14:20:00,32.24,32.3,32.24,32.29,77800.0,28.8249,28.8785,28.8249,28.8696,77800.0
2010-10-06 14:30:00,32.29,32.3,32.26,32.29,86600.0,28.8696,28.8785,28.8428,28.8696,86600.0
2010-10-06 14:40:00,32.29,32.29,32.19,32.24,89600.0,28.8696,28.8696,28.7802,28.8249,89600.0
2010-10-06 14:50:00,32.24,32.29,32.22,32.24,84600.0,28.8249,28.8696,28.807,28.8249,84600.0
2010-10-06 15:00:00,32.24,32.27,32.2,32.22,88800.0,28.8249,28.8517,28.7891,28.807,88800.0
2010-10-06 15:10:00,32.22,32.26,32.21,32.24,101600.0,28.807,28.8428,28.7981,28.8249,101600.0
2010-10-06 15:20:00,32.25,32.29,32.22,32.26,177600.0,28.8338,28.8696,28.807,28.8428,177600.0
2010-10-06 15:30:00,32.26,32.27,32.21,32.26,185400.0,28.8428,28.8517,28.7981,28.8428,185400.0
2010-10-06 15:40:00,32.27,32.37,32.24,32.35,200800.0,28.8517,28.9411,28.8249,28.9232,200800.0
2010-10-06 15:50:00,32.36,32.37,32.3,32.33,311000.0,28.9322,28.9411,28.8785,28.9054,311000.0
2010-10-07 09:30:00,32.45,32.49,32.13,32.13,183000.0,29.0126,29.0484,28.7265,28.7265,183000.0
2010-10-07 09:40:00,32.13,32.19,32.07,32.15,142800.0,28.7265,28.7802,28.6729,28.7444,142800.0
2010-10-07 09:50:00,32.15,32.17,32.0,32.04,145600.0,28.7444,28.7623,28.6103,28.6461,145600.0
2010-10-07 10:00:00,32.04,32.05,31.96,31.99,295600.0,28.6461,28.655,28.5746,28.6014,295600.0
2010-10-07 10:10:00,31.99,32.13,31.99,32.11,130000.0,28.6014,28.7265,28.6014,28.7087,130000.0
2010-10-07 10:20:00,32.1,32.3,32.1,32.29,176200.0,28.6997,28.8785,28.6997,28.8696,176200.0
2010-10-07 10:30:00,32.28,32.31,32.25,32.27,113400.0,28.8607,28.8875,28.8338,28.8517,113400.0
2010-10-07 10:40:00,32.27,32.27,32.15,32.2,190800.0,28.8517,28.8517,28.7444,28.7891,190800.0
2010-10-07 10:50:00,32.2,32.22,32.15,32.16,102400.0,28.7891,28.807,28.7444,28.7534,102400.0
2010-10-07 11:00:00,32.16,32.19,32.14,32.17,99000.0,28.7534,28.7802,28.7355,28.7623,99000.0
2010-10-07 11:10:00,32.17,32.22,32.15,32.17,52400.0,28.7623,28.807,28.7444,28.7623,52400.0
2010-10-07 11:20:00,32.17,32.22,32.16,32.19,67400.0,28.7623,28.807,28.7534,28.7802,67400.0
2010-10-07 11:30:00,32.19,32.28,32.19,32.26,42200.0,28.7802,28.8607,28.7802,28.8428,42200.0
2010-10-07 11:40:00,32.27,32.29,32.21,32.21,34600.0,28.8517,28.8696,28.7981,28.7981,34600.0
2010-10-07 11:50:00,32.22,32.26,32.18,32.24,62800.0,28.807,28.8428,28.7712,28.8249,62800.0
2010-10-07 12:00:00,32.24,32.27,32.24,32.26,69200.0,28.8249,28.8517,28.8249,28.8428,69200.0
2010-10-07 12:10:00,32.26,32.27,32.18,32.19,36000.0,28.8428,28.8517,28.7712,28.7802,36000.0
2010-10-07 12:20:00,32.19,32.2,32.11,32.13,92600.0,28.7802,28.7891,28.7087,28.7265,92600.0
2010-10-07 12:30:00,32.12,32.12,31.99,32.02,136600.0,28.7176,28.7176,28.6014,28.6282,136600.0
2010-10-07 12:40:00,32.02,32.02,31.93,31.94,116200.0,28.6282,28.6282,28.5477,28.5567,116200.0
2010-10-07 12:50:00,31.94,31.98,31.93,31.97,65600.0,28.5567,28.5924,28.5477,28.5835,65600.0
2010-10-07 13:00:00,31.97,32.1,31.96,32.1,70200.0,28.5835,28.6997,28.5746,28.6997,70200.0
2010-10-07 13:10:00,32.1,32.12,32.07,32.09,54200.0,28.6997,28.7176,28.6729,28.6908,54200.0
2010-10-07 13:20:00,32.09,32.15,32.09,32.12,55000.0,28.6908,28.7444,28.6908,28.7176,55000.0
2010-10-07 13:30:00,32.12,32.13,32.09,32.13,50000.0,28.7176,28.7265,28.6908,28.7265,50000.0
2010-10-07 13:40:00,32.13,32.16,32.12,32.16,28800.0,28.7265,28.7534,28.7176,28.7534,28800.0
2010-10-07 13:50:00,32.15,32.26,32.15,32.23,41400.0,28.7444,28.8428,28.7444,28.816,41400.0
2010-10-07 14:00:00,32.21,32.24,32.13,32.18,70600.0,28.7981,28.8249,28.7265,28.7712,70600.0
2010-10-07 14:10:00,32.19,32.27,32.18,32.23,80400.0,28.7802,28.8517,28.7712,28.816,80400.0
2010-10-07 14:20:00,32.23,32.26,32.17,32.17,49000.0,28.816,28.8428,28.7623,28.7623,49000.0
2010-10-07 14:30:00,32.17,32.19,32.13,32.18,42200.0,28.7623,28.7802,28.7265,28.7712,42200.0
2010-10-07 14:40:00,32.18,32.18,32.12,32.15,69000.0,28.7712,28.7712,28.7176,28.7444,69000.0
2010-10-07 14:50:00,32.15,32.19,32.13,32.19,79800.0,28.7444,28.7802,28.7265,28.7802,79800.0
2010-10-07 15:00:00,32.2,32.2,32.13,32.19,99800.0,28.7891,28.7891,28.7265,28.7802,99800.0
2010-10-07 15:10:00,32.19,32.21,32.16,32.19,69200.0,28.7802,28.7981,28.7534,28.7802,69200.0
2010-10-07 15:20:00,32.19,32.21,32.15,32.16,83400.0,28.7802,28.7981,28.7444,28.7534,83400.0
2010-10-07 15:30:00,32.16,32.2,32.13,32.2,127200.0,28.7534,28.7891,28.7265,28.7891,127200.0
2010-10-07 15:40:00,32.2,32.22,32.15,32.16,158000.0,28.7891,28.807,28.7444,28.7534,158000.0
2010-10-07 15:50:00,32.16,32.18,32.13,32.15,253200.0,28.7534,28.7712,28.7265,28.7444,253200.0
2010-10-08 09:30:00,32.24,32.31,31.95,32.0,137400.0,28.8249,28.8875,28.5656,28.6103,137400.0
2010-10-08 09:40:00,32.0,32.08,31.96,32.02,223000.0,28.6103,28.6818,28.5746,28.6282,223000.0
2010-10-08 09:50:00,32.02,32.08,32.01,32.05,90800.0,28.6282,28.6818,28.6193,28.655,90800.0
2010-10-08 10:00:00,32.05,32.08,31.96,31.96,79000.0,28.655,28.6818,28.5746,28.5746,79000.0
2010-10-08 10:10:00,31.96,32.02,31.88,31.89,97600.0,28.5746,28.6282,28.503,28.512,97600.0
2010-10-08 10:20:00,31.89,31.92,31.8,31.82,196800.0,28.512,28.5388,28.4315,28.4494,196800.0
2010-10-08 10:30:00,31.81,31.82,31.77,31.8,116800.0,28.4404,28.4494,28.4047,28.4315,116800.0
2010-10-08 10:40:00,31.8,31.88,31.8,31.82,89600.0,28.4315,28.503,28.4315,28.4494,89600.0
2010-10-08 10:50:00,31.82,31.85,31.79,31.82,123600.0,28.4494,28.4762,28.4226,28.4494,123600.0
2010-10-08 11:00:00,31.81,31.84,31.74,31.74,205200.0,28.4404,28.4673,28.3779,28.3779,205200.0
2010-10-08 11:10:00,31.75,31.84,31.74,31.81,192200.0,28.3868,28.4673,28.3779,28.4404,192200.0
2010-10-08 11:20:00,31.81,31.94,31.79,31.93,75800.0,28.4404,28.5567,28.4226,28.5477,75800.0
2010-10-08 11:30:00,31.93,32.07,31.93,32.03,119200.0,28.5477,28.6729,28.5477,28.6371,119200.0
2010-10-08 11:40:00,32.04,32.1,31.99,32.01,160800.0,28.6461,28.6997,28.6014,28.6193,160800.0
2010-10-08 11:50:00,32.01,32.04,31.98,32.0,86000.0,28.6193,28.6461,28.5924,28.6103,86000.0
2010-10-08 12:00:00,32.0,32.01,31.86,31.88,139000.0,28.6103,28.6193,28.4851,28.503,139000.0
2010-10-08 12:10:00,31.88,31.89,31.85,31.86,117000.0,28.503,28.512,28.4762,28.4851,117000.0
2010-10-08 12:20:00,31.86,31.92,31.86,31.91,41000.0,28.4851,28.5388,28.4851,28.5298,41000.0
2010-10-08 12:30:00,31.91,31.94,31.9,31.9,139800.0,28.5298,28.5567,28.5209,28.5209,139800.0
2010-10-08 12:40:00,31.9,32.01,31.89,31.99,121200.0,28.5209,28.6193,28.512,28.6014,121200.0
2010-10-08 12:50:00,31.99,32.01,31.97,31.99,83600.0,28.6014,28.6193,28.5835,28.6014,83600.0
2010-10-08 13:00:00,31.99,32.04,31.99,32.04,79200.0,28.6014,28.6461,28.6014,28.6461,79200.0
2010-10-08 13:10:00,32.04,32.06,32.02,32.05,26200.0,28.6461,28.664,28.6282,28.655,26200.0
2010-10-08 13:20:00,32.06,32.06,32.01,32.04,48800.0,28.664,28.664,28.6193,28.6461,48800.0
2010-10-08 13:30:00,32.03,32.04,31.99,31.99,54200.0,28.6371,28.6461,28.6014,28.6014,54200.0
2010-10-08 13:40:00,32.0,32.0,31.91,31.92,112200.0,28.6103,28.6103,28.5298,28.5388,112200.0
2010-10-08 13:50:00,31.92,31.95,31.91,31.92,86000.0,28.5388,28.5656,28.5298,28.5388,86000.0
2010-10-08 14:00:00,31.92,31.93,31.88,31.92,90400.0,28.5388,28.5477,28.503,28.5388,90400.0
2010-10-08 14:10:00,31.92,31.95,31.91,31.95,54200.0,28.5388,28.5656,28.5298,28.5656,54200.0
2010-10-08 14:20:00,31.95,32.0,31.95,31.98,114200.0,28.5656,28.6103,28.5656,28.5924,114200.0
2010-10-08 14:30:00,31.99,32.01,31.97,32.0,55000.0,28.6014,28.6193,28.5835,28.6103,55000.0
2010-10-08 14:40:00,32.0,32.02,31.98,31.99,90200.0,28.6103,28.6282,28.5924,28.6014,90200.0
2010-10-08 14:50:00,31.98,32.0,31.96,31.99,65200.0,28.5924,28.6103,28.5746,28.6014,65200.0
2010-10-08 15:00:00,31.99,32.05,31.98,32.04,109400.0,28.6014,28.655,28.5924,28.6461,109400.0
2010-10-08 15:10:00,32.04,32.05,32.01,32.04,100800.0,28.6461,28.655,28.6193,28.6461,100800.0
2010-10-08 15:20:00,32.04,32.05,32.02,32.04,74400.0,28.6461,28.655,28.6282,28.6461,74400.0
2010-10-08 15:30:00,32.05,32.13,32.04,32.12,171600.0,28.655,28.7265,28.6461,28.7176,171600.0
2010-10-08 15:40:00,32.12,32.14,32.08,32.09,178400.0,28.7176,28.7355,28.6818,28.6908,178400.0
2010-10-08 15:50:00,32.1,32.15,32.09,32.1,450600.0,28.6997,28.7444,28.6908,28.6997,450600.0
2010-10-11 09:30:00,32.31,32.88,32.31,32.58,395800.0,28.8875,29.3971,28.8875,29.1289,395800.0
2010-10-11 09:40:00,32.57,32.6,32.46,32.48,305600.0,29.1199,29.1468,29.0216,29.0395,305600.0
2010-10-11 09:50:00,32.49,32.51,32.16,32.17,381000.0,29.0484,29.0663,28.7534,28.7623,381000.0
2010-10-11 10:00:00,32.17,32.27,32.13,32.24,389400.0,28.7623,28.8517,28.7265,28.8249,389400.0
2010-10-11 10:10:00,32.24,32.26,32.19,32.19,60800.0,28.8249,28.8428,28.7802,28.7802,60800.0
2010-10-11 10:20:00,32.2,32.26,32.19,32.22,109800.0,28.7891,28.8428,28.7802,28.807,109800.0
2010-10-11 10:30:00,32.23,32.24,32.1,32.13,358600.0,28.816,28.8249,28.6997,28.7265,358600.0
2010-10-11 10:40:00,32.13,32.16,32.01,32.02,191200.0,28.7265,28.7534,28.6193,28.6282,191200.0
2010-10-11 10:50:00,32.02,32.04,31.95,31.96,150600.0,28.6282,28.6461,28.5656,28.5746,150600.0
2010-10-11 11:00:00,31.97,32.0,31.92,31.93,214600.0,28.5835,28.6103,28.5388,28.5477,214600.0
2010-10-11 11:10:00,31.94,31.96,31.9,31.95,124600.0,28.5567,28.5746,28.5209,28.5656,124600.0
2010-10-11 11:20:00,31.95,32.07,31.95,32.01,279000.0,28.5656,28.6729,28.5656,28.6193,279000.0
2010-10-11 11:30:00,32.01,32.1,32.01,32.09,71600.0,28.6193,28.6997,28.6193,28.6908,71600.0
2010-10-11 11:40:00,32.09,32.11,31.97,31.97,151400.0,28.6908,28.7087,28.5835,28.5835,151400.0
2010-10-11 11:50:00,31.97,32.02,31.91,31.92,104600.0,28.5835,28.6282,28.5298,28.5388,104600.0
2010-10-11 12:00:00,31.92,31.95,31.88,31.95,69200.0,28.5388,28.5656,28.503,28.5656,69200.0
2010-10-11 12:10:00,31.95,32.0,31.92,31.96,223800.0,28.5656,28.6103,28.5388,28.5746,223800.0
2010-10-11 12:20:00,31.96,31.97,31.93,31.94,127400.0,28.5746,28.5835,28.5477,28.5567,127400.0
2010-10-11 12:30:00,31.94,31.98,31.93,31.94,129000.0,28.5567,28.5924,28.5477,28.5567,129000.0
2010-10-11 12:40:00,31.94,31.98,31.92,31.93,78000.0,28.5567,28.5924,28.5388,28.5477,78000.0
2010-10-11 12:50:00,31.93,31.95,31.89,31.9,36400.0,28.5477,28.5656,28.512,28.5209,36400.0
2010-10-11 13:00:00,31.91,31.92,31.82,31.85,89800.0,28.5298,28.5388,28.4494,28.4762,89800.0
2010-10-11 13:10:00,31.85,31.88,31.83,31.86,118400.0,28.4762,28.503,28.4583,28.4851,118400.0
2010-10-11 13:20:00,31.86,31.98,31.86,31.97,43400.0,28.4851,28.5924,28.4851,28.5835,43400.0
2010-10-11 13:30:00,31.98,32.02,31.98,32.02,65200.0,28.5924,28.6282,28.5924,28.6282,65200.0
2010-10-11 13:40:00,32.02,32.04,31.99,32.02,45200.0,28.6282,28.6461,28.6014,28.6282,45200.0
2010-10-11 13:50:00,32.03,32.03,31.97,31.99,53800.0,28.6371,28.6371,28.5835,28.6014,53800.0
2010-10-11 14:00:00,31.99,31.99,31.89,31.92,92600.0,28.6014,28.6014,28.512,28.5388,92600.0
2010-10-11 14:10:00,31.92,31.92,31.89,31.91,65000.0,28.5388,28.5388,28.512,28.5298,65000.0
2010-10-11 14:20:00,31.91,31.91,31.89,31.9,89600.0,28.5298,28.5298,28.512,28.5209,89600.0
2010-10-11 14:30:00,31.9,31.95,31.9,31.94,168400.0,28.5209,28.5656,28.5209,28.5567,168400.0
2010-10-11 14:40:00,31.95,31.98,31.95,31.97,85800.0,28.5656,28.5924,28.5656,28.5835,85800.0
2010-10-11 14:50:00,31.97,31.99,31.95,31.97,82600.0,28.5835,28.6014,28.5656,28.5835,82600.0
2010-10-11 15:00:00,31.96,31.98,31.95,31.98,47000.0,28.5746,28.5924,28.5656,28.5924,47000.0
2010-10-11 15:10:00,31.98,31.98,31.89,31.89,141200.0,28.5924,28.5924,28.512,28.512,141200.0
2010-10-11 15:20:00,31.89,31.9,31.83,31.84,290600.0,28.512,28.5209,28.4583,28.4673,290600.0
2010-10-11 15:30:00,31.84,31.84,31.75,31.77,242200.0,28.4673,28.4673,28.3868,28.4047,242200.0
2010-10-11 15:40:00,31.77,31.8,31.73,31.78,341800.0,28.4047,28.4315,28.3689,28.4136,341800.0
2010-10-11 15:50:00,31.78,31.82,31.76,31.81,432800.0,28.4136,28.4494,28.3957,28.4404,432800.0
2010-10-12 09:30:00,31.81,31.86,31.6,31.61,140400.0,28.4404,28.4851,28.2527,28.2616,140400.0
2010-10-12 09:40:00,31.62,31.7,31.48,31.48,145600.0,28.2706,28.3421,28.1454,28.1454,145600.0
2010-10-12 09:50:00,31.48,31.5,31.34,31.37,216600.0,28.1454,28.1633,28.0202,28.047,216600.0
2010-10-12 10:00:00,31.36,31.43,31.35,31.4,212000.0,28.0381,28.1007,28.0292,28.0739,212000.0
2010-10-12 10:10:00,31.41,31.7,31.41,31.67,261400.0,28.0828,28.3421,28.0828,28.3153,261400.0
2010-10-12 10:20:00,31.68,31.88,31.68,31.81,263400.0,28.3242,28.503,28.3242,28.4404,263400.0
2010-10-12 10:30:00,31.81,31.84,31.75,31.83,206600.0,28.4404,28.4673,28.3868,28.4583,206600.0
2010-10-12 10:40:00,31.83,32.1,31.81,32.1,197800.0,28.4583,28.6997,28.4404,28.6997,197800.0
2010-10-12 10:50:00,32.09,32.1,32.02,32.07,76000.0,28.6908,28.6997,28.6282,28.6729,76000.0
2010-10-12 11:00:00,32.07,32.1,32.04,32.09,52600.0,28.6729,28.6997,28.6461,28.6908,52600.0
2010-10-12 11:10:00,32.08,32.09,32.03,32.03,37200.0,28.6818,28.6908,28.6371,28.6371,37200.0
2010-10-12 11:20:00,32.04,32.07,32.0,32.0,147400.0,28.6461,28.6729,28.6103,28.6103,147400.0
2010-10-12 11:30:00,32.0,32.01,31.98,31.99,90400.0,28.6103,28.6193,28.5924,28.6014,90400.0
2010-10-12 11:40:00,31.99,32.01,31.93,31.96,59000.0,28.6014,28.6193,28.5477,28.5746,59000.0
2010-10-12 11:50:00,31.95,31.96,31.91,31.92,95000.0,28.5656,28.5746,28.5298,28.5388,95000.0
2010-10-12 12:00:00,31.93,31.96,31.92,31.95,82000.0,28.5477,28.5746,28.5388,28.5656,82000.0
2010-10-12 12:10:00,31.95,31.98,31.93,31.93,121400.0,28.5656,28.5924,28.5477,28.5477,121400.0
2010-10-12 12:20:00,31.93,31.95,31.88,31.88,61000.0,28.5477,28.5656,28.503,28.503,61000.0
2010-10-12 12:30:00,31.88,31.93,31.86,31.93,27600.0,28.503,28.5477,28.4851,28.5477,27600.0
2010-10-12 12:40:00,31.93,31.95,31.93,31.95,43200.0,28.5477,28.5656,28.5477,28.5656,43200.0
2010-10-12 12:50:00,31.95,31.95,31.94,31.94,27200.0,28.5656,28.5656,28.5567,28.5567,27200.0
2010-10-12 13:00:00,31.95,31.98,31.93,31.97,85400.0,28.5656,28.5924,28.5477,28.5835,85400.0
2010-10-12 13:10:00,31.96,31.97,31.93,31.97,52000.0,28.5746,28.5835,28.5477,28.5835,52000.0
2010-10-12 13:20:00,31.97,31.99,31.96,31.99,26200.0,28.5835,28.6014,28.5746,28.6014,26200.0
2010-10-12 13:30:00,31.99,32.0,31.99,32.0,37200.0,28.6014,28.6103,28.6014,28.6103,37200.0
2010-10-12 13:40:00,32.0,32.0,32.0,32.0,39000.0,28.6103,28.6103,28.6103,28.6103,39000.0
2010-10-12 13:50:00,32.0,32.02,32.0,32.0,80800.0,28.6103,28.6282,28.6103,28.6103,80800.0
2010-10-12 14:00:00,32.0,32.1,31.96,32.07,225000.0,28.6103,28.6997,28.5746,28.6729,225000.0
2010-10-12 14:10:00,32.07,32.21,32.07,32.21,124200.0,28.6729,28.7981,28.6729,28.7981,124200.0
2010-10-12 14:20:00,32.21,32.21,32.05,32.2,149400.0,28.7981,28.7981,28.655,28.7891,149400.0
2010-10-12 14:30:00,32.2,32.22,32.08,32.15,118200.0,28.7891,28.807,28.6818,28.7444,118200.0
2010-10-12 14:40:00,32.15,32.24,32.15,32.22,101600.0,28.7444,28.8249,28.7444,28.807,101600.0
2010-10-12 14:50:00,32.21,32.26,32.2,32.25,139600.0,28.7981,28.8428,28.7891,28.8338,139600.0
2010-10-12 15:00:00,32.24,32.24,32.15,32.22,184600.0,28.8249,28.8249,28.7444,28.807,184600.0
2010-10-12 15:10:00,32.22,32.3,32.22,32.26,141800.0,28.807,28.8785,28.807,28.8428,141800.0
2010-10-12 15:20:00,32.27,32.39,32.26,32.39,173400.0,28.8517,28.959,28.8428,28.959,173400.0
2010-10-12 15:30:00,32.38,32.47,32.37,32.47,390800.0,28.9501,29.0305,28.9411,29.0305,390800.0
2010-10-12 15:40:00,32.46,32.47,32.43,32.45,198200.0,29.0216,29.0305,28.9948,29.0126,198200.0
2010-10-12 15:50:00,32.45,32.46,32.39,32.42,528000.0,29.0126,29.0216,28.959,28.9858,528000.0
2010-10-13 09:30:00,32.62,32.77,32.57,32.73,163800.0,29.1646,29.2988,29.1199,29.263,163800.0
2010-10-13 09:40:00,32.73,32.83,32.62,32.81,164600.0,29.263,29.3524,29.1646,29.3345,164600.0
2010-10-13 09:50:00,32.8,32.91,32.76,32.88,278600.0,29.3256,29.4239,29.2898,29.3971,278600.0
2010-10-13 10:00:00,32.88,32.96,32.88,32.93,159200.0,29.3971,29.4686,29.3971,29.4418,159200.0
2010-10-13 10:10:00,32.92,32.92,32.83,32.9,126400.0,29.4329,29.4329,29.3524,29.415,126400.0
2010-10-13 10:20:00,32.9,32.98,32.88,32.98,104200.0,29.415,29.4865,29.3971,29.4865,104200.0
2010-10-13 10:30:00,32.98,33.05,32.95,33.02,150400.0,29.4865,29.5491,29.4597,29.5223,150400.0
2010-10-13 10:40:00,33.02,33.02,32.96,32.99,98400.0,29.5223,29.5223,29.4686,29.4954,98400.0
2010-10-13 10:50:00,33.0,33.01,32.92,32.98,97400.0,29.5044,29.5133,29.4329,29.4865,97400.0
2010-10-13 11:00:00,32.99,32.99,32.88,32.9,144400.0,29.4954,29.4954,29.3971,29.415,144400.0
2010-10-13 11:10:00,32.9,32.93,32.83,32.87,265400.0,29.415,29.4418,29.3524,29.3882,265400.0
2010-10-13 11:20:00,32.87,32.88,32.75,32.78,133000.0,29.3882,29.3971,29.2809,29.3077,133000.0
2010-10-13 11:30:00,32.77,32.87,32.74,32.85,133400.0,29.2988,29.3882,29.2719,29.3703,133400.0
2010-10-13 11:40:00,32.86,32.89,32.84,32.89,42200.0,29.3792,29.406,29.3613,29.406,42200.0
2010-10-13 11:50:00,32.88,32.9,32.85,32.85,44600.0,29.3971,29.415,29.3703,29.3703,44600.0
2010-10-13 12:00:00,32.86,32.88,32.85,32.85,45000.0,29.3792,29.3971,29.3703,29.3703,45000.0
2010-10-13 12:10:00,32.85,32.88,32.83,32.88,31400.0,29.3703,29.3971,29.3524,29.3971,31400.0
2010-10-13 12:20:00,32.88,32.89,32.88,32.88,94200.0,29.3971,29.406,29.3971,29.3971,94200.0
2010-10-13 12:30:00,32.88,32.91,32.88,32.88,137600.0,29.3971,29.4239,29.3971,29.3971,137600.0
2010-10-13 12:40:00,32.88,32.91,32.87,32.9,52200.0,29.3971,29.4239,29.3882,29.415,52200.0
2010-10-13 12:50:00,32.9,32.93,32.89,32.9,33600.0,29.415,29.4418,29.406,29.415,33600.0
2010-10-13 13:00:00,32.9,32.95,32.9,32.9,96000.0,29.415,29.4597,29.415,29.415,96000.0
2010-10-13 13:10:00,32.9,32.94,32.88,32.93,110800.0,29.415,29.4507,29.3971,29.4418,110800.0
2010-10-13 13:20:00,32.94,33.0,32.93,32.96,54800.0,29.4507,29.5044,29.4418,29.4686,54800.0
2010-10-13 13:30:00,32.96,33.01,32.96,33.01,70400.0,29.4686,29.5133,29.4686,29.5133,70400.0
2010-10-13 13:40:00,33.01,33.01,32.96,32.98,45600.0,29.5133,29.5133,29.4686,29.4865,45600.0
2010-10-13 13:50:00,32.99,33.02,32.98,33.01,30800.0,29.4954,29.5223,29.4865,29.5133,30800.0
2010-10-13 14:00:00,33.01,33.02,32.99,33.0,88200.0,29.5133,29.5223,29.4954,29.5044,88200.0
2010-10-13 14:10:00,32.99,33.02,32.99,33.0,50200.0,29.4954,29.5223,29.4954,29.5044,50200.0
2010-10-13 14:20:00,33.0,33.02,32.94,32.96,71200.0,29.5044,29.5223,29.4507,29.4686,71200.0
2010-10-13 14:30:00,32.95,32.99,32.91,32.91,89200.0,29.4597,29.4954,29.4239,29.4239,89200.0
2010-10-13 14:40:00,32.92,32.94,32.88,32.9,99600.0,29.4329,29.4507,29.3971,29.415,99600.0
2010-10-13 14:50:00,32.91,32.94,32.89,32.94,70000.0,29.4239,29.4507,29.406,29.4507,70000.0
2010-10-13 15:00:00,32.94,32.97,32.84,32.85,202200.0,29.4507,29.4776,29.3613,29.3703,202200.0
2010-10-13 15:10:00,32.85,32.88,32.81,32.87,121800.0,29.3703,29.3971,29.3345,29.3882,121800.0
2010-10-13 15:20:00,32.87,32.88,32.76,32.77,170600.0,29.3882,29.3971,29.2898,29.2988,170600.0
2010-10-13 15:30:00,32.77,32.81,32.75,32.76,146600.0,29.2988,29.3345,29.2809,29.2898,146600.0
2010-10-13 15:40:00,32.76,32.83,32.74,32.74,272600.0,29.2898,29.3524,29.2719,29.2719,272600.0
2010-10-13 15:50:00,32.74,32.76,32.68,32.7,481000.0,29.2719,29.2898,29.2183,29.2362,481000.0
2010-10-14 09:30:00,32.65,32.76,32.49,32.54,271000.0,29.1915,29.2898,29.0484,29.0931,271000.0
2010-10-14 09:40:00,32.52,32.7,32.44,32.67,174200.0,29.0752,29.2362,29.0037,29.2093,174200.0
2010-10-14 09:50:00,32.67,32.67,32.45,32.49,129000.0,29.2093,29.2093,29.0126,29.0484,129000.0
2010-10-14 10:00:00,32.48,32.59,32.48,32.58,130000.0,29.0395,29.1378,29.0395,29.1289,130000.0
2010-10-14 10:10:00,32.58,32.62,32.52,32.6,83600.0,29.1289,29.1646,29.0752,29.1468,83600.0
2010-10-14 10:20:00,32.6,32.74,32.59,32.74,43600.0,29.1468,29.2719,29.1378,29.2719,43600.0
2010-10-14 10:30:00,32.73,32.77,32.7,32.77,68800.0,29.263,29.2988,29.2362,29.2988,68800.0
2010-10-14 10:40:00,32.77,32.77,32.67,32.74,61600.0,29.2988,29.2988,29.2093,29.2719,61600.0
2010-10-14 10:50:00,32.74,32.78,32.72,32.77,59400.0,29.2719,29.3077,29.254,29.2988,59400.0
2010-10-14 11:00:00,32.77,32.8,32.74,32.77,57600.0,29.2988,29.3256,29.2719,29.2988,57600.0
2010-10-14 11:10:00,32.77,32.8,32.75,32.76,79800.0,29.2988,29.3256,29.2809,29.2898,79800.0
2010-10-14 11:20:00,32.76,32.77,32.69,32.72,68400.0,29.2898,29.2988,29.2272,29.254,68400.0
2010-10-14 11:30:00,32.73,32.74,32.65,32.66,66800.0,29.263,29.2719,29.1915,29.2004,66800.0
2010-10-14 11:40:00,32.66,32.67,32.6,32.61,69000.0,29.2004,29.2093,29.1468,29.1557,69000.0
2010-10-14 11:50:00,32.62,32.64,32.58,32.62,129000.0,29.1646,29.1825,29.1289,29.1646,129000.0
2010-10-14 12:00:00,32.62,32.62,32.58,32.6,42800.0,29.1646,29.1646,29.1289,29.1468,42800.0
2010-10-14 12:10:00,32.6,32.62,32.56,32.58,59000.0,29.1468,29.1646,29.111,29.1289,59000.0
2010-10-14 12:20:00,32.58,32.58,32.52,32.54,41600.0,29.1289,29.1289,29.0752,29.0931,41600.0
2010-10-14 12:30:00,32.55,32.57,32.51,32.56,109800.0,29.1021,29.1199,29.0663,29.111,109800.0
2010-10-14 12:40:00,32.56,32.57,32.52,32.55,61800.0,29.111,29.1199,29.0752,29.1021,61800.0
2010-10-14 12:50:00,32.55,32.63,32.55,32.59,116000.0,29.1021,29.1736,29.1021,29.1378,116000.0
2010-10-14 13:00:00,32.6,32.63,32.55,32.56,138600.0,29.1468,29.1736,29.1021,29.111,138600.0
2010-10-14 13:10:00,32.55,32.59,32.52,32.54,47800.0,29.1021,29.1378,29.0752,29.0931,47800.0
2010-10-14 13:20:00,32.53,32.53,32.51,32.52,28000.0,29.0842,29.0842,29.0663,29.0752,28000.0
2010-10-14 13:30:00,32.53,32.63,32.53,32.63,61800.0,29.0842,29.1736,29.0842,29.1736,61800.0
2010-10-14 13:40:00,32.63,32.63,32.55,32.58,43000.0,29.1736,29.1736,29.1021,29.1289,43000.0
2010-10-14 13:50:00,32.57,32.61,32.55,32.59,53400.0,29.1199,29.1557,29.1021,29.1378,53400.0
2010-10-14 14:00:00,32.59,32.59,32.54,32.56,216600.0,29.1378,29.1378,29.0931,29.111,216600.0
2010-10-14 14:10:00,32.56,32.58,32.51,32.53,36200.0,29.111,29.1289,29.0663,29.0842,36200.0
2010-10-14 14:20:00,32.52,32.52,32.47,32.48,35800.0,29.0752,29.0752,29.0305,29.0395,35800.0
2010-10-14 14:30:00,32.49,32.5,32.45,32.47,41600.0,29.0484,29.0574,29.0126,29.0305,41600.0
2010-10-14 14:40:00,32.47,32.49,32.45,32.49,50000.0,29.0305,29.0484,29.0126,29.0484,50000.0
2010-10-14 14:50:00,32.49,32.52,32.47,32.49,84600.0,29.0484,29.0752,29.0305,29.0484,84600.0
2010-10-14 15:00:00,32.49,32.49,32.44,32.47,103000.0,29.0484,29.0484,29.0037,29.0305,103000.0
2010-10-14 15:10:00,32.47,32.48,32.43,32.43,141400.0,29.0305,29.0395,28.9948,28.9948,141400.0
2010-10-14 15:20:00,32.44,32.49,32.44,32.46,126200.0,29.0037,29.0484,29.0037,29.0216,126200.0
2010-10-14 15:30:00,32.46,32.48,32.43,32.44,202600.0,29.0216,29.0395,28.9948,29.0037,202600.0
2010-10-14 15:40:00,32.44,32.47,32.42,32.46,251600.0,29.0037,29.0305,28.9858,29.0216,251600.0
2010-10-14 15:50:00,32.46,32.5,32.46,32.49,466800.0,29.0216,29.0574,29.0216,29.0484,466800.0
2010-10-15 09:30:00,32.72,32.97,32.7,32.88,886800.0,29.254,29.4776,29.2362,29.3971,886800.0
2010-10-15 09:40:00,32.87,32.99,32.79,32.95,401400.0,29.3882,29.4954,29.3166,29.4597,401400.0
2010-10-15 09:50:00,32.95,32.96,32.84,32.84,523000.0,29.4597,29.4686,29.3613,29.3613,523000.0
2010-10-15 10:00:00,32.85,32.9,32.82,32.85,327000.0,29.3703,29.415,29.3435,29.3703,327000.0
2010-10-15 10:10:00,32.85,32.89,32.82,32.85,383000.0,29.3703,29.406,29.3435,29.3703,383000.0
2010-10-15 10:20:00,32.85,32.85,32.76,32.82,510600.0,29.3703,29.3703,29.2898,29.3435,510600.0
2010-10-15 10:30:00,32.81,32.85,32.74,32.8,340800.0,29.3345,29.3703,29.2719,29.3256,340800.0
2010-10-15 10:40:00,32.79,32.8,32.69,32.71,374000.0,29.3166,29.3256,29.2272,29.2451,374000.0
2010-10-15 10:50:00,32.71,32.81,32.67,32.74,115400.0,29.2451,29.3345,29.2093,29.2719,115400.0
2010-10-15 11:00:00,32.75,32.84,32.73,32.84,71600.0,29.2809,29.3613,29.263,29.3613,71600.0
2010-10-15 11:10:00,32.84,32.9,32.83,32.85,93200.0,29.3613,29.415,29.3524,29.3703,93200.0
2010-10-15 11:20:00,32.85,32.88,32.82,32.87,43400.0,29.3703,29.3971,29.3435,29.3882,43400.0
2010-10-15 11:30:00,32.85,33.02,32.85,33.01,153800.0,29.3703,29.5223,29.3703,29.5133,153800.0
2010-10-15 11:40:00,33.01,33.07,33.01,33.02,439200.0,29.5133,29.567,29.5133,29.5223,439200.0
2010-10-15 11:50:00,33.02,33.07,33.0,33.02,360800.0,29.5223,29.567,29.5044,29.5223,360800.0
2010-10-15 12:00:00,33.02,33.13,32.99,33.07,237000.0,29.5223,29.6206,29.4954,29.567,237000.0
2010-10-15 12:10:00,33.07,33.1,33.04,33.09,120800.0,29.567,29.5938,29.5401,29.5849,120800.0
2010-10-15 12:20:00,33.09,33.16,33.09,33.15,136600.0,29.5849,29.6474,29.5849,29.6385,136600.0
2010-10-15 12:30:00,33.14,33.23,33.12,33.21,185000.0,29.6296,29.71,29.6117,29.6921,185000.0
2010-10-15 12:40:00,33.21,33.25,33.18,33.24,105400.0,29.6921,29.7279,29.6653,29.719,105400.0
2010-10-15 12:50:00,33.24,33.25,33.1,33.12,274800.0,29.719,29.7279,29.5938,29.6117,274800.0
2010-10-15 13:00:00,33.12,33.19,33.09,33.19,100000.0,29.6117,29.6743,29.5849,29.6743,100000.0
2010-10-15 13:10:00,33.18,33.2,33.15,33.2,68600.0,29.6653,29.6832,29.6385,29.6832,68600.0
2010-10-15 13:20:00,33.2,33.29,33.2,33.29,158000.0,29.6832,29.7637,29.6832,29.7637,158000.0
2010-10-15 13:30:00,33.28,33.31,33.27,33.27,103400.0,29.7547,29.7815,29.7458,29.7458,103400.0
2010-10-15 13:40:00,33.27,33.27,33.2,33.23,76000.0,29.7458,29.7458,29.6832,29.71,76000.0
2010-10-15 13:50:00,33.22,33.3,33.22,33.27,192200.0,29.7011,29.7726,29.7011,29.7458,192200.0
2010-10-15 14:00:00,33.27,33.29,33.19,33.29,104800.0,29.7458,29.7637,29.6743,29.7637,104800.0
2010-10-15 14:10:00,33.3,33.37,33.3,33.37,211000.0,29.7726,29.8352,29.7726,29.8352,211000.0
2010-10-15 14:20:00,33.37,33.38,33.32,33.35,114800.0,29.8352,29.8441,29.7905,29.8173,114800.0
2010-10-15 14:30:00,33.35,33.39,33.34,33.38,134200.0,29.8173,29.8531,29.8084,29.8441,134200.0
2010-10-15 14:40:00,33.38,33.38,33.32,33.38,174000.0,29.8441,29.8441,29.7905,29.8441,174000.0
2010-10-15 14:50:00,33.37,33.37,33.29,33.32,148400.0,29.8352,29.8352,29.7637,29.7905,148400.0
2010-10-15 15:00:00,33.32,33.32,33.25,33.27,135200.0,29.7905,29.7905,29.7279,29.7458,135200.0
2010-10-15 15:10:00,33.26,33.27,33.21,33.22,215600.0,29.7368,29.7458,29.6921,29.7011,215600.0
2010-10-15 15:20:00,33.22,33.25,33.19,33.2,161600.0,29.7011,29.7279,29.6743,29.6832,161600.0
2010-10-15 15:30:00,33.2,33.24,33.17,33.24,312000.0,29.6832,29.719,29.6564,29.719,312000.0
2010-10-15 15:40:00,33.24,33.24,33.21,33.24,206400.0,29.719,29.719,29.6921,29.719,206400.0
2010-10-15 15:50:00,33.26,33.27,33.2,33.27,611200.0,29.7368,29.7458,29.6832,29.7458,611200.0
2010-10-18 09:30:00,33.33,33.38,33.19,33.26,283600.0,29.7994,29.8441,29.6743,29.7368,283600.0
2010-10-18 09:40:00,33.26,33.27,33.1,33.12,230600.0,29.7368,29.7458,29.5938,29.6117,230600.0
2010-10-18 09:50:00,33.12,33.13,33.06,33.09,128600.0,29.6117,29.6206,29.558,29.5849,128600.0
2010-10-18 10:00:00,33.09,33.12,33.04,33.06,123400.0,29.5849,29.6117,29.5401,29.558,123400.0
2010-10-18 10:10:00,33.06,33.13,33.05,33.06,100200.0,29.558,29.6206,29.5491,29.558,100200.0
2010-10-18 10:20:00,33.07,33.13,33.05,33.07,122400.0,29.567,29.6206,29.5491,29.567,122400.0
2010-10-18 10:30:00,33.07,33.1,33.05,33.09,77000.0,29.567,29.5938,29.5491,29.5849,77000.0
2010-10-18 10:40:00,33.09,33.15,33.07,33.1,197600.0,29.5849,29.6385,29.567,29.5938,197600.0
2010-10-18 10:50:00,33.1,33.16,33.1,33.13,180000.0,29.5938,29.6474,29.5938,29.6206,180000.0
2010-10-18 11:00:00,33.13,33.13,33.09,33.12,101200.0,29.6206,29.6206,29.5849,29.6117,101200.0
2010-10-18 11:10:00,33.11,33.13,33.09,33.1,93200.0,29.6027,29.6206,29.5849,29.5938,93200.0
2010-10-18 11:20:00,33.1,33.15,33.1,33.13,90400.0,29.5938,29.6385,29.5938,29.6206,90400.0
2010-10-18 11:30:00,33.13,33.13,33.08,33.11,85000.0,29.6206,29.6206,29.5759,29.6027,85000.0
2010-10-18 11:40:00,33.11,33.11,33.08,33.09,52600.0,29.6027,29.6027,29.5759,29.5849,52600.0
2010-10-18 11:50:00,33.1,33.13,33.07,33.13,78800.0,29.5938,29.6206,29.567,29.6206,78800.0
2010-10-18 12:00:00,33.13,33.21,33.12,33.21,113200.0,29.6206,29.6921,29.6117,29.6921,113200.0
2010-10-18 12:10:00,33.2,33.21,33.13,33.16,60400.0,29.6832,29.6921,29.6206,29.6474,60400.0
2010-10-18 12:20:00,33.16,33.16,33.1,33.13,30800.0,29.6474,29.6474,29.5938,29.6206,30800.0
2010-10-18 12:30:00,33.13,33.13,33.09,33.1,44400.0,29.6206,29.6206,29.5849,29.5938,44400.0
2010-10-18 12:40:00,33.1,33.1,33.08,33.08,34800.0,29.5938,29.5938,29.5759,29.5759,34800.0
2010-10-18 12:50:00,33.09,33.11,33.08,33.09,96200.0,29.5849,29.6027,29.5759,29.5849,96200.0
2010-10-18 13:00:00,33.09,33.12,33.09,33.12,53400.0,29.5849,29.6117,29.5849,29.6117,53400.0
2010-10-18 13:10:00,33.11,33.13,33.09,33.09,41000.0,29.6027,29.6206,29.5849,29.5849,41000.0
2010-10-18 13:20:00,33.09,33.12,33.08,33.1,45600.0,29.5849,29.6117,29.5759,29.5938,45600.0
2010-10-18 13:30:00,33.1,33.15,33.1,33.13,59800.0,29.5938,29.6385,29.5938,29.6206,59800.0
2010-10-18 13:40:00,33.12,33.14,33.12,33.14,72600.0,29.6117,29.6296,29.6117,29.6296,72600.0
2010-10-18 13:50:00,33.13,33.13,33.11,33.12,83600.0,29.6206,29.6206,29.6027,29.6117,83600.0
2010-10-18 14:00:00,33.12,33.17,33.12,33.16,129800.0,29.6117,29.6564,29.6117,29.6474,129800.0
2010-10-18 14:10:00,33.17,33.18,33.14,33.16,128000.0,29.6564,29.6653,29.6296,29.6474,128000.0
2010-10-18 14:20:00,33.16,33.21,33.16,33.2,137600.0,29.6474,29.6921,29.6474,29.6832,137600.0
2010-10-18 14:30:00,33.19,33.2,33.16,33.16,102800.0,29.6743,29.6832,29.6474,29.6474,102800.0
2010-10-18 14:40:00,33.16,33.16,33.14,33.15,82600.0,29.6474,29.6474,29.6296,29.6385,82600.0
2010-10-18 14:50:00,33.15,33.15,33.13,33.15,82200.0,29.6385,29.6385,29.6206,29.6385,82200.0
2010-10-18 15:00:00,33.15,33.24,33.15,33.24,159000.0,29.6385,29.719,29.6385,29.719,159000.0
2010-10-18 15:10:00,33.24,33.24,33.2,33.21,169600.0,29.719,29.719,29.6832,29.6921,169600.0
2010-10-18 15:20:00,33.21,33.23,33.19,33.21,199600.0,29.6921,29.71,29.6743,29.6921,199600.0
2010-10-18 15:30:00,33.21,33.26,33.2,33.23,193600.0,29.6921,29.7368,29.6832,29.71,193600.0
2010-10-18 15:40:00,33.23,33.26,33.22,33.23,211600.0,29.71,29.7368,29.7011,29.71,211600.0
2010-10-18 15:50:00,33.23,33.24,33.19,33.23,488600.0,29.71,29.719,29.6743,29.71,488600.0
2010-10-19 09:30:00,32.86,32.98,32.68,32.78,210200.0,29.3792,29.4865,29.2183,29.3077,210200.0
2010-10-19 09:40:00,32.79,32.79,32.53,32.6,141600.0,29.3166,29.3166,29.0842,29.1468,141600.0
2010-10-19 09:50:00,32.59,32.66,32.5,32.64,157200.0,29.1378,29.2004,29.0574,29.1825,157200.0
2010-10-19 10:00:00,32.63,32.82,32.57,32.82,151000.0,29.1736,29.3435,29.1199,29.3435,151000.0
2010-10-19 10:10:00,32.82,32.91,32.73,32.87,89400.0,29.3435,29.4239,29.263,29.3882,89400.0
2010-10-19 10:20:00,32.87,32.9,32.72,32.74,112000.0,29.3882,29.415,29.254,29.2719,112000.0
2010-10-19 10:30:00,32.74,32.87,32.71,32.71,88000.0,29.2719,29.3882,29.2451,29.2451,88000.0
2010-10-19 10:40:00,32.73,32.74,32.67,32.72,57400.0,29.263,29.2719,29.2093,29.254,57400.0
2010-10-19 10:50:00,32.73,32.79,32.73,32.73,101000.0,29.263,29.3166,29.263,29.263,101000.0
2010-10-19 11:00:00,32.74,32.77,32.67,32.67,57800.0,29.2719,29.2988,29.2093,29.2093,57800.0
2010-10-19 11:10:00,32.67,32.72,32.66,32.67,61800.0,29.2093,29.254,29.2004,29.2093,61800.0
2010-10-19 11:20:00,32.67,32.73,32.64,32.69,52600.0,29.2093,29.263,29.1825,29.2272,52600.0
2010-10-19 11:30:00,32.69,32.73,32.67,32.69,96000.0,29.2272,29.263,29.2093,29.2272,96000.0
2010-10-19 11:40:00,32.69,32.77,32.69,32.73,79000.0,29.2272,29.2988,29.2272,29.263,79000.0
2010-10-19 11:50:00,32.73,32.76,32.72,32.74,74000.0,29.263,29.2898,29.254,29.2719,74000.0
2010-10-19 12:00:00,32.73,32.78,32.73,32.73,36400.0,29.263,29.3077,29.263,29.263,36400.0
2010-10-19 12:10:00,32.73,32.76,32.73,32.74,30600.0,29.263,29.2898,29.263,29.2719,30600.0
2010-10-19 12:20:00,32.74,32.74,32.7,32.71,29800.0,29.2719,29.2719,29.2362,29.2451,29800.0
2010-10-19 12:30:00,32.71,32.73,32.66,32.66,45400.0,29.2451,29.263,29.2004,29.2004,45400.0
2010-10-19 12:40:00,32.66,32.76,32.65,32.73,54200.0,29.2004,29.2898,29.1915,29.263,54200.0
2010-10-19 12:50:00,32.73,32.77,32.69,32.77,47000.0,29.263,29.2988,29.2272,29.2988,47000.0
2010-10-19 13:00:00,32.77,32.77,32.72,32.73,34400.0,29.2988,29.2988,29.254,29.263,34400.0
2010-10-19 13:10:00,32.73,32.74,32.66,32.7,50000.0,29.263,29.2719,29.2004,29.2362,50000.0
2010-10-19 13:20:00,32.7,32.71,32.63,32.63,50600.0,29.2362,29.2451,29.1736,29.1736,50600.0
2010-10-19 13:30:00,32.63,32.67,32.63,32.67,61400.0,29.1736,29.2093,29.1736,29.2093,61400.0
2010-10-19 13:40:00,32.66,32.66,32.57,32.63,80400.0,29.2004,29.2004,29.1199,29.1736,80400.0
2010-10-19 13:50:00,32.63,32.63,32.52,32.55,74600.0,29.1736,29.1736,29.0752,29.1021,74600.0
2010-10-19 14:00:00,32.55,32.55,32.3,32.35,241000.0,29.1021,29.1021,28.8785,28.9232,241000.0
2010-10-19 14:10:00,32.34,32.4,32.31,32.35,113800.0,28.9143,28.9679,28.8875,28.9232,113800.0
2010-10-19 14:20:00,32.35,32.39,32.25,32.31,145200.0,28.9232,28.959,28.8338,28.8875,145200.0
2010-10-19 14:30:00,32.31,32.38,32.27,32.31,137800.0,28.8875,28.9501,28.8517,28.8875,137800.0
2010-10-19 14:40:00,32.31,32.38,32.29,32.38,121000.0,28.8875,28.9501,28.8696,28.9501,121000.0
2010-10-19 14:50:00,32.38,32.43,32.35,32.38,96600.0,28.9501,28.9948,28.9232,28.9501,96600.0
2010-10-19 15:00:00,32.38,32.4,32.29,32.33,136800.0,28.9501,28.9679,28.8696,28.9054,136800.0
2010-10-19 15:10:00,32.31,32.4,32.27,32.37,119000.0,28.8875,28.9679,28.8517,28.9411,119000.0
2010-10-19 15:20:00,32.37,32.4,32.3,32.31,75200.0,28.9411,28.9679,28.8785,28.8875,75200.0
2010-10-19 15:30:00,32.3,32.36,32.25,32.36,156200.0,28.8785,28.9322,28.8338,28.9322,156200.0
2010-10-19 15:40:00,32.36,32.43,32.33,32.42,163800.0,28.9322,28.9948,28.9054,28.9858,163800.0
2010-10-19 15:50:00,32.41,32.52,32.39,32.52,279200.0,28.9769,29.0752,28.959,29.0752,279200.0
2010-10-20 09:30:00,32.64,32.77,32.6,32.63,108000.0,29.1825,29.2988,29.1468,29.1736,108000.0
2010-10-20 09:40:00,32.62,32.74,32.62,32.72,92200.0,29.1646,29.2719,29.1646,29.254,92200.0
2010-10-20 09:50:00,32.72,32.79,32.69,32.72,91800.0,29.254,29.3166,29.2272,29.254,91800.0
2010-10-20 10:00:00,32.73,32.8,32.71,32.71,118200.0,29.263,29.3256,29.2451,29.2451,118200.0
2010-10-20 10:10:00,32.71,32.73,32.6,32.67,107000.0,29.2451,29.263,29.1468,29.2093,107000.0
2010-10-20 10:20:00,32.67,32.76,32.63,32.76,73800.0,29.2093,29.2898,29.1736,29.2898,73800.0
2010-10-20 10:30:00,32.76,32.88,32.76,32.84,87800.0,29.2898,29.3971,29.2898,29.3613,87800.0
2010-10-20 10:40:00,32.84,33.01,32.84,33.01,74200.0,29.3613,29.5133,29.3613,29.5133,74200.0
2010-10-20 10:50:00,33.02,33.05,32.98,33.05,94400.0,29.5223,29.5491,29.4865,29.5491,94400.0
2010-10-20 11:00:00,33.05,33.07,32.96,33.07,114000.0,29.5491,29.567,29.4686,29.567,114000.0
2010-10-20 11:10:00,33.07,33.08,33.02,33.08,89600.0,29.567,29.5759,29.5223,29.5759,89600.0
2010-10-20 11:20:00,33.07,33.19,33.07,33.16,73200.0,29.567,29.6743,29.567,29.6474,73200.0
2010-10-20 11:30:00,33.15,33.21,33.1,33.11,106400.0,29.6385,29.6921,29.5938,29.6027,106400.0
2010-10-20 11:40:00,33.11,33.19,33.11,33.11,57400.0,29.6027,29.6743,29.6027,29.6027,57400.0
2010-10-20 11:50:00,33.11,33.13,33.07,33.08,40800.0,29.6027,29.6206,29.567,29.5759,40800.0
2010-10-20 12:00:00,33.07,33.16,33.07,33.13,75200.0,29.567,29.6474,29.567,29.6206,75200.0
2010-10-20 12:10:00,33.13,33.17,33.12,33.16,57200.0,29.6206,29.6564,29.6117,29.6474,57200.0
2010-10-20 12:20:00,33.16,33.18,33.1,33.12,65600.0,29.6474,29.6653,29.5938,29.6117,65600.0
2010-10-20 12:30:00,33.11,33.13,33.08,33.09,58600.0,29.6027,29.6206,29.5759,29.5849,58600.0
2010-10-20 12:40:00,33.09,33.09,33.07,33.08,52800.0,29.5849,29.5849,29.567,29.5759,52800.0
2010-10-20 12:50:00,33.08,33.09,33.07,33.08,42200.0,29.5759,29.5849,29.567,29.5759,42200.0
2010-10-20 13:00:00,33.08,33.1,33.06,33.09,63800.0,29.5759,29.5938,29.558,29.5849,63800.0
2010-10-20 13:10:00,33.09,33.11,33.06,33.09,65000.0,29.5849,29.6027,29.558,29.5849,65000.0
2010-10-20 13:20:00,33.09,33.12,33.08,33.1,103000.0,29.5849,29.6117,29.5759,29.5938,103000.0
2010-10-20 13:30:00,33.1,33.11,33.08,33.08,47400.0,29.5938,29.6027,29.5759,29.5759,47400.0
2010-10-20 13:40:00,33.08,33.09,33.08,33.09,45000.0,29.5759,29.5849,29.5759,29.5849,45000.0
2010-10-20 13:50:00,33.09,33.12,33.08,33.09,61000.0,29.5849,29.6117,29.5759,29.5849,61000.0
2010-10-20 14:00:00,33.09,33.15,33.05,33.06,113800.0,29.5849,29.6385,29.5491,29.558,113800.0
2010-10-20 14:10:00,33.06,33.15,33.06,33.14,86800.0,29.558,29.6385,29.558,29.6296,86800.0
2010-10-20 14:20:00,33.14,33.15,33.09,33.1,73000.0,29.6296,29.6385,29.5849,29.5938,73000.0
2010-10-20 14:30:00,33.1,33.18,33.1,33.16,87200.0,29.5938,29.6653,29.5938,29.6474,87200.0
2010-10-20 14:40:00,33.16,33.18,33.13,33.13,73800.0,29.6474,29.6653,29.6206,29.6206,73800.0
2010-10-20 14:50:00,33.13,33.15,33.1,33.15,99800.0,29.6206,29.6385,29.5938,29.6385,99800.0
2010-10-20 15:00:00,33.15,33.15,33.08,33.12,80800.0,29.6385,29.6385,29.5759,29.6117,80800.0
2010-10-20 15:10:00,33.12,33.16,33.1,33.15,68200.0,29.6117,29.6474,29.5938,29.6385,68200.0
2010-10-20 15:20:00,33.15,33.17,33.12,33.16,77600.0,29.6385,29.6564,29.6117,29.6474,77600.0
2010-10-20 15:30:00,33.16,33.16,33.05,33.1,124600.0,29.6474,29.6474,29.5491,29.5938,124600.0
2010-10-20 15:40:00,33.1,33.13,33.06,33.13,154200.0,29.5938,29.6206,29.558,29.6206,154200.0
2010-10-20 15:50:00,33.12,33.13,33.02,33.07,346200.0,29.6117,29.6206,29.5223,29.567,346200.0
2010-10-21 09:30:00,33.4,33.97,33.32,33.94,476400.0,29.862,30.3716,29.7905,30.3448,476400.0
2010-10-21 09:40:00,33.93,34.15,33.9,33.93,350000.0,30.3359,30.5326,30.3091,30.3359,350000.0
2010-10-21 09:50:00,33.93,33.93,33.76,33.87,178600.0,30.3359,30.3359,30.1839,30.2822,178600.0
2010-10-21 10:00:00,33.87,33.92,33.74,33.9,176000.0,30.2822,30.3269,30.166,30.3091,176000.0
2010-10-21 10:10:00,33.91,33.92,33.8,33.85,117000.0,30.318,30.3269,30.2196,30.2643,117000.0
2010-10-21 10:20:00,33.87,33.94,33.85,33.93,78400.0,30.2822,30.3448,30.2643,30.3359,78400.0
2010-10-21 10:30:00,33.93,34.0,33.93,33.98,111000.0,30.3359,30.3985,30.3359,30.3806,111000.0
2010-10-21 10:40:00,33.98,34.0,33.94,33.95,87200.0,30.3806,30.3985,30.3448,30.3538,87200.0
2010-10-21 10:50:00,33.95,33.97,33.9,33.94,200200.0,30.3538,30.3716,30.3091,30.3448,200200.0
2010-10-21 11:00:00,33.94,33.96,33.86,33.86,97000.0,30.3448,30.3627,30.2733,30.2733,97000.0
2010-10-21 11:10:00,33.86,33.86,33.71,33.75,156800.0,30.2733,30.2733,30.1392,30.1749,156800.0
2010-10-21 11:20:00,33.75,33.8,33.66,33.73,152800.0,30.1749,30.2196,30.0945,30.1571,152800.0
2010-10-21 11:30:00,33.73,33.73,33.57,33.59,108800.0,30.1571,30.1571,30.014,30.0319,108800.0
2010-10-21 11:40:00,33.6,33.62,33.47,33.58,202800.0,30.0408,30.0587,29.9246,30.0229,202800.0
2010-10-21 11:50:00,33.58,33.6,33.56,33.58,112400.0,30.0229,30.0408,30.0051,30.0229,112400.0
2010-10-21 12:00:00,33.58,33.59,33.51,33.55,65400.0,30.0229,30.0319,29.9604,29.9961,65400.0
2010-10-21 12:10:00,33.55,33.58,33.5,33.57,61000.0,29.9961,30.0229,29.9514,30.014,61000.0
2010-10-21 12:20:00,33.57,33.59,33.54,33.59,65000.0,30.014,30.0319,29.9872,30.0319,65000.0
2010-10-21 12:30:00,33.59,33.6,33.49,33.49,127800.0,30.0319,30.0408,29.9425,29.9425,127800.0
2010-10-21 12:40:00,33.49,33.54,33.48,33.49,74800.0,29.9425,29.9872,29.9335,29.9425,74800.0
2010-10-21 12:50:00,33.49,33.51,33.46,33.51,62200.0,29.9425,29.9604,29.9157,29.9604,62200.0
2010-10-21 13:00:00,33.5,33.59,33.49,33.58,137200.0,29.9514,30.0319,29.9425,30.0229,137200.0
2010-10-21 13:10:00,33.58,33.63,33.57,33.63,77600.0,30.0229,30.0677,30.014,30.0677,77600.0
2010-10-21 13:20:00,33.62,33.63,33.57,33.6,58600.0,30.0587,30.0677,30.014,30.0408,58600.0
2010-10-21 13:30:00,33.6,33.6,33.52,33.57,73600.0,30.0408,30.0408,29.9693,30.014,73600.0
2010-10-21 13:40:00,33.56,33.58,33.48,33.49,148400.0,30.0051,30.0229,29.9335,29.9425,148400.0
2010-10-21 13:50:00,33.5,33.51,33.23,33.3,277200.0,29.9514,29.9604,29.71,29.7726,277200.0
2010-10-21 14:00:00,33.29,33.35,33.21,33.31,190000.0,29.7637,29.8173,29.6921,29.7815,190000.0
2010-10-21 14:10:00,33.31,33.35,33.27,33.35,127000.0,29.7815,29.8173,29.7458,29.8173,127000.0
2010-10-21 14:20:00,33.35,33.37,33.32,33.32,92400.0,29.8173,29.8352,29.7905,29.7905,92400.0
2010-10-21 14:30:00,33.32,33.37,33.32,33.35,121600.0,29.7905,29.8352,29.7905,29.8173,121600.0
2010-10-21 14:40:00,33.35,33.41,33.34,33.4,91800.0,29.8173,29.871,29.8084,29.862,91800.0
2010-10-21 14:50:00,33.4,33.44,33.37,33.42,114800.0,29.862,29.8978,29.8352,29.8799,114800.0
2010-10-21 15:00:00,33.43,33.46,33.4,33.41,144600.0,29.8888,29.9157,29.862,29.871,144600.0
2010-10-21 15:10:00,33.41,33.52,33.38,33.51,230000.0,29.871,29.9693,29.8441,29.9604,230000.0
2010-10-21 15:20:00,33.51,33.58,33.51,33.54,142200.0,29.9604,30.0229,29.9604,29.9872,142200.0
2010-10-21 15:30:00,33.53,33.56,33.5,33.51,176800.0,29.9782,30.0051,29.9514,29.9604,176800.0
2010-10-21 15:40:00,33.51,33.52,33.41,33.45,254800.0,29.9604,29.9693,29.871,29.9067,254800.0
2010-10-21 15:50:00,33.45,33.54,33.43,33.54,308200.0,29.9067,29.9872,29.8888,29.9872,308200.0
2010-10-22 09:30:00,33.55,33.74,33.38,33.66,148200.0,29.9961,30.166,29.8441,30.0945,148200.0
2010-10-22 09:40:00,33.68,33.85,33.66,33.8,127000.0,30.1124,30.2643,30.0945,30.2196,127000.0
2010-10-22 09:50:00,33.81,33.83,33.7,33.7,69400.0,30.2286,30.2465,30.1302,30.1302,69400.0
2010-10-22 10:00:00,33.7,33.74,33.66,33.67,178800.0,30.1302,30.166,30.0945,30.1034,178800.0
2010-10-22 10:10:00,33.66,33.68,33.55,33.66,103200.0,30.0945,30.1124,29.9961,30.0945,103200.0
2010-10-22 10:20:00,33.66,33.76,33.65,33.75,96200.0,30.0945,30.1839,30.0855,30.1749,96200.0
2010-10-22 10:30:00,33.73,33.76,33.69,33.72,44400.0,30.1571,30.1839,30.1213,30.1481,44400.0
2010-10-22 10:40:00,33.71,33.83,33.7,33.82,54200.0,30.1392,30.2465,30.1302,30.2375,54200.0
2010-10-22 10:50:00,33.82,33.88,33.82,33.85,66000.0,30.2375,30.2912,30.2375,30.2643,66000.0
2010-10-22 11:00:00,33.84,33.88,33.81,33.85,39000.0,30.2554,30.2912,30.2286,30.2643,39000.0
2010-10-22 11:10:00,33.85,33.94,33.85,33.94,98000.0,30.2643,30.3448,30.2643,30.3448,98000.0
2010-10-22 11:20:00,33.94,33.99,33.94,33.99,83800.0,30.3448,30.3895,30.3448,30.3895,83800.0
2010-10-22 11:30:00,33.99,34.08,33.99,34.08,92800.0,30.3895,30.47,30.3895,30.47,92800.0
2010-10-22 11:40:00,34.08,34.1,34.04,34.04,68000.0,30.47,30.4879,30.4342,30.4342,68000.0
2010-10-22 11:50:00,34.04,34.08,34.02,34.02,68200.0,30.4342,30.47,30.4163,30.4163,68200.0
2010-10-22 12:00:00,34.02,34.06,34.0,34.05,40000.0,30.4163,30.4521,30.3985,30.4432,40000.0
2010-10-22 12:10:00,34.05,34.06,34.02,34.05,37600.0,30.4432,30.4521,30.4163,30.4432,37600.0
2010-10-22 12:20:00,34.05,34.1,34.02,34.09,48200.0,30.4432,30.4879,30.4163,30.4789,48200.0
2010-10-22 12:30:00,34.1,34.12,34.05,34.06,86600.0,30.4879,30.5057,30.4432,30.4521,86600.0
2010-10-22 12:40:00,34.05,34.13,34.05,34.1,85400.0,30.4432,30.5147,30.4432,30.4879,85400.0
2010-10-22 12:50:00,34.1,34.1,34.05,34.06,20200.0,30.4879,30.4879,30.4432,30.4521,20200.0
2010-10-22 13:00:00,34.06,34.06,34.0,34.01,36800.0,30.4521,30.4521,30.3985,30.4074,36800.0
2010-10-22 13:10:00,34.01,34.04,34.01,34.03,37400.0,30.4074,30.4342,30.4074,30.4253,37400.0
2010-10-22 13:20:00,34.03,34.05,34.01,34.02,32200.0,30.4253,30.4432,30.4074,30.4163,32200.0
2010-10-22 13:30:00,34.01,34.01,33.98,33.99,29000.0,30.4074,30.4074,30.3806,30.3895,29000.0
2010-10-22 13:40:00,33.99,34.02,33.99,34.02,52600.0,30.3895,30.4163,30.3895,30.4163,52600.0
2010-10-22 13:50:00,34.02,34.02,33.95,33.95,69600.0,30.4163,30.4163,30.3538,30.3538,69600.0
2010-10-22 14:00:00,33.96,33.97,33.95,33.96,53000.0,30.3627,30.3716,30.3538,30.3627,53000.0
2010-10-22 14:10:00,33.97,33.97,33.95,33.97,46000.0,30.3716,30.3716,30.3538,30.3716,46000.0
2010-10-22 14:20:00,33.96,34.01,33.96,34.0,34600.0,30.3627,30.4074,30.3627,30.3985,34600.0
2010-10-22 14:30:00,34.0,34.0,33.95,33.96,82800.0,30.3985,30.3985,30.3538,30.3627,82800.0
2010-10-22 14:40:00,33.96,33.98,33.94,33.94,89600.0,30.3627,30.3806,30.3448,30.3448,89600.0
2010-10-22 14:50:00,33.95,33.96,33.91,33.93,45400.0,30.3538,30.3627,30.318,30.3359,45400.0
2010-10-22 15:00:00,33.94,33.97,33.9,33.95,175600.0,30.3448,30.3716,30.3091,30.3538,175600.0
2010-10-22 15:10:00,33.96,33.97,33.95,33.97,64600.0,30.3627,30.3716,30.3538,30.3716,64600.0
2010-10-22 15:20:00,33.97,33.99,33.97,33.98,129800.0,30.3716,30.3895,30.3716,30.3806,129800.0
2010-10-22 15:30:00,33.98,33.99,33.95,33.95,172200.0,30.3806,30.3895,30.3538,30.3538,172200.0
2010-10-22 15:40:00,33.95,33.96,33.92,33.94,161000.0,30.3538,30.3627,30.3269,30.3448,161000.0
2010-10-22 15:50:00,33.95,33.98,33.93,33.98,214800.0,30.3538,30.3806,30.3359,30.3806,214800.0
2010-10-25 09:30:00,34.3,34.43,34.27,34.42,188600.0,30.6667,30.7829,30.6399,30.774,188600.0
2010-10-25 09:40:00,34.4,34.44,34.32,34.32,77200.0,30.7561,30.7919,30.6846,30.6846,77200.0
2010-10-25 09:50:00,34.32,34.35,34.28,34.31,82800.0,30.6846,30.7114,30.6488,30.6756,82800.0
2010-10-25 10:00:00,34.32,34.39,34.18,34.19,117200.0,30.6846,30.7471,30.5594,30.5683,117200.0
2010-10-25 10:10:00,34.19,34.24,34.17,34.24,61000.0,30.5683,30.613,30.5505,30.613,61000.0
2010-10-25 10:20:00,34.24,34.34,34.21,34.28,89800.0,30.613,30.7024,30.5862,30.6488,89800.0
2010-10-25 10:30:00,34.28,34.34,34.12,34.13,95200.0,30.6488,30.7024,30.5057,30.5147,95200.0
2010-10-25 10:40:00,34.13,34.14,34.05,34.1,79600.0,30.5147,30.5236,30.4432,30.4879,79600.0
2010-10-25 10:50:00,34.11,34.15,34.08,34.1,72000.0,30.4968,30.5326,30.47,30.4879,72000.0
2010-10-25 11:00:00,34.09,34.1,33.99,33.99,160600.0,30.4789,30.4879,30.3895,30.3895,160600.0
2010-10-25 11:10:00,33.99,34.02,33.96,33.99,111800.0,30.3895,30.4163,30.3627,30.3895,111800.0
2010-10-25 11:20:00,33.99,34.0,33.97,33.99,30800.0,30.3895,30.3985,30.3716,30.3895,30800.0
2010-10-25 11:30:00,33.99,34.02,33.9,33.92,115000.0,30.3895,30.4163,30.3091,30.3269,115000.0
2010-10-25 11:40:00,33.92,33.99,33.91,33.98,35200.0,30.3269,30.3895,30.318,30.3806,35200.0
2010-10-25 11:50:00,33.97,33.97,33.87,33.88,58400.0,30.3716,30.3716,30.2822,30.2912,58400.0
2010-10-25 12:00:00,33.88,33.9,33.85,33.85,43800.0,30.2912,30.3091,30.2643,30.2643,43800.0
2010-10-25 12:10:00,33.85,33.87,33.8,33.81,51000.0,30.2643,30.2822,30.2196,30.2286,51000.0
2010-10-25 12:20:00,33.82,33.82,33.75,33.77,71400.0,30.2375,30.2375,30.1749,30.1928,71400.0
2010-10-25 12:30:00,33.77,33.77,33.72,33.73,68000.0,30.1928,30.1928,30.1481,30.1571,68000.0
2010-10-25 12:40:00,33.73,33.79,33.72,33.74,50800.0,30.1571,30.2107,30.1481,30.166,50800.0
2010-10-25 12:50:00,33.74,33.75,33.68,33.69,96800.0,30.166,30.1749,30.1124,30.1213,96800.0
2010-10-25 13:00:00,33.68,33.74,33.64,33.71,105200.0,30.1124,30.166,30.0766,30.1392,105200.0
2010-10-25 13:10:00,33.71,33.74,33.68,33.74,92600.0,30.1392,30.166,30.1124,30.166,92600.0
2010-10-25 13:20:00,33.74,33.82,33.74,33.8,65800.0,30.166,30.2375,30.166,30.2196,65800.0
2010-10-25 13:30:00,33.79,33.83,33.77,33.79,116600.0,30.2107,30.2465,30.1928,30.2107,116600.0
2010-10-25 13:40:00,33.79,33.8,33.76,33.76,105800.0,30.2107,30.2196,30.1839,30.1839,105800.0
2010-10-25 13:50:00,33.75,33.76,33.71,33.74,57800.0,30.1749,30.1839,30.1392,30.166,57800.0
2010-10-25 14:00:00,33.74,33.76,33.72,33.73,66600.0,30.166,30.1839,30.1481,30.1571,66600.0
2010-10-25 14:10:00,33.73,33.76,33.72,33.75,61600.0,30.1571,30.1839,30.1481,30.1749,61600.0
2010-10-25 14:20:00,33.74,33.79,33.74,33.77,38800.0,30.166,30.2107,30.166,30.1928,38800.0
2010-10-25 14:30:00,33.77,33.82,33.74,33.77,162200.0,30.1928,30.2375,30.166,30.1928,162200.0
2010-10-25 14:40:00,33.77,33.77,33.68,33.69,139400.0,30.1928,30.1928,30.1124,30.1213,139400.0
2010-10-25 14:50:00,33.69,33.76,33.69,33.74,45000.0,30.1213,30.1839,30.1213,30.166,45000.0
2010-10-25 15:00:00,33.73,33.75,33.72,33.75,55400.0,30.1571,30.1749,30.1481,30.1749,55400.0
2010-10-25 15:10:00,33.74,33.75,33.71,33.72,81400.0,30.166,30.1749,30.1392,30.1481,81400.0
2010-10-25 15:20:00,33.72,33.75,33.71,33.73,141600.0,30.1481,30.1749,30.1392,30.1571,141600.0
2010-10-25 15:30:00,33.74,33.75,33.69,33.69,198400.0,30.166,30.1749,30.1213,30.1213,198400.0
2010-10-25 15:40:00,33.68,33.7,33.57,33.63,216800.0,30.1124,30.1302,30.014,30.0677,216800.0
2010-10-25 15:50:00,33.63,33.66,33.6,33.63,343200.0,30.0677,30.0945,30.0408,30.0677,343200.0
2010-10-26 09:30:00,33.45,33.49,33.16,33.19,216000.0,29.9067,29.9425,29.6474,29.6743,216000.0
2010-10-26 09:40:00,33.19,33.35,33.17,33.35,67800.0,29.6743,29.8173,29.6564,29.8173,67800.0
2010-10-26 09:50:00,33.35,33.41,33.28,33.31,50400.0,29.8173,29.871,29.7547,29.7815,50400.0
2010-10-26 10:00:00,33.31,33.43,33.3,33.39,86800.0,29.7815,29.8888,29.7726,29.8531,86800.0
2010-10-26 10:10:00,33.38,33.49,33.37,33.48,51800.0,29.8441,29.9425,29.8352,29.9335,51800.0
2010-10-26 10:20:00,33.49,33.67,33.49,33.65,121600.0,29.9425,30.1034,29.9425,30.0855,121600.0
2010-10-26 10:30:00,33.66,33.7,33.66,33.7,88200.0,30.0945,30.1302,30.0945,30.1302,88200.0
2010-10-26 10:40:00,33.7,33.72,33.6,33.63,144800.0,30.1302,30.1481,30.0408,30.0677,144800.0
2010-10-26 10:50:00,33.63,33.7,33.62,33.69,39800.0,30.0677,30.1302,30.0587,30.1213,39800.0
2010-10-26 11:00:00,33.7,33.82,33.65,33.67,66400.0,30.1302,30.2375,30.0855,30.1034,66400.0
2010-10-26 11:10:00,33.66,33.69,33.63,33.65,46200.0,30.0945,30.1213,30.0677,30.0855,46200.0
2010-10-26 11:20:00,33.66,33.74,33.66,33.71,36400.0,30.0945,30.166,30.0945,30.1392,36400.0
2010-10-26 11:30:00,33.7,33.7,33.65,33.66,31200.0,30.1302,30.1302,30.0855,30.0945,31200.0
2010-10-26 11:40:00,33.66,33.66,33.59,33.6,42200.0,30.0945,30.0945,30.0319,30.0408,42200.0
2010-10-26 11:50:00,33.6,33.65,33.6,33.63,22800.0,30.0408,30.0855,30.0408,30.0677,22800.0
2010-10-26 12:00:00,33.63,33.65,33.57,33.57,44600.0,30.0677,30.0855,30.014,30.014,44600.0
2010-10-26 12:10:00,33.57,33.68,33.57,33.67,63600.0,30.014,30.1124,30.014,30.1034,63600.0
2010-10-26 12:20:00,33.67,33.72,33.66,33.71,64200.0,30.1034,30.1481,30.0945,30.1392,64200.0
2010-10-26 12:30:00,33.71,33.74,33.7,33.73,47600.0,30.1392,30.166,30.1302,30.1571,47600.0
2010-10-26 12:40:00,33.73,33.73,33.7,33.71,51400.0,30.1571,30.1571,30.1302,30.1392,51400.0
2010-10-26 12:50:00,33.71,33.72,33.68,33.68,58600.0,30.1392,30.1481,30.1124,30.1124,58600.0
2010-10-26 13:00:00,33.68,33.76,33.68,33.75,57800.0,30.1124,30.1839,30.1124,30.1749,57800.0
2010-10-26 13:10:00,33.76,33.87,33.74,33.87,98200.0,30.1839,30.2822,30.166,30.2822,98200.0
2010-10-26 13:20:00,33.87,33.91,33.83,33.83,65600.0,30.2822,30.318,30.2465,30.2465,65600.0
2010-10-26 13:30:00,33.84,33.85,33.8,33.8,43800.0,30.2554,30.2643,30.2196,30.2196,43800.0
2010-10-26 13:40:00,33.8,33.81,33.74,33.76,49000.0,30.2196,30.2286,30.166,30.1839,49000.0
2010-10-26 13:50:00,33.76,33.76,33.6,33.6,125000.0,30.1839,30.1839,30.0408,30.0408,125000.0
2010-10-26 14:00:00,33.6,33.64,33.57,33.57,105600.0,30.0408,30.0766,30.014,30.014,105600.0
2010-10-26 14:10:00,33.57,33.58,33.56,33.57,68600.0,30.014,30.0229,30.0051,30.014,68600.0
2010-10-26 14:20:00,33.57,33.59,33.53,33.59,96800.0,30.014,30.0319,29.9782,30.0319,96800.0
2010-10-26 14:30:00,33.59,33.59,33.53,33.57,91000.0,30.0319,30.0319,29.9782,30.014,91000.0
2010-10-26 14:40:00,33.57,33.57,33.49,33.49,111200.0,30.014,30.014,29.9425,29.9425,111200.0
2010-10-26 14:50:00,33.49,33.52,33.49,33.49,80400.0,29.9425,29.9693,29.9425,29.9425,80400.0
2010-10-26 15:00:00,33.49,33.52,33.49,33.51,115400.0,29.9425,29.9693,29.9425,29.9604,115400.0
2010-10-26 15:10:00,33.51,33.55,33.49,33.52,148600.0,29.9604,29.9961,29.9425,29.9693,148600.0
2010-10-26 15:20:00,33.52,33.54,33.46,33.48,140200.0,29.9693,29.9872,29.9157,29.9335,140200.0
2010-10-26 15:30:00,33.48,33.49,33.44,33.45,204400.0,29.9335,29.9425,29.8978,29.9067,204400.0
2010-10-26 15:40:00,33.46,33.46,33.36,33.4,223000.0,29.9157,29.9157,29.8263,29.862,223000.0
2010-10-26 15:50:00,33.4,33.46,33.38,33.45,310600.0,29.862,29.9157,29.8441,29.9067,310600.0
2010-10-27 09:30:00,33.21,33.38,32.94,32.96,355000.0,29.6921,29.8441,29.4507,29.4686,355000.0
2010-10-27 09:40:00,32.96,33.18,32.96,33.17,178600.0,29.4686,29.6653,29.4686,29.6564,178600.0
2010-10-27 09:50:00,33.17,33.21,33.09,33.17,114200.0,29.6564,29.6921,29.5849,29.6564,114200.0
2010-10-27 10:00:00,33.2,33.3,33.15,33.26,437600.0,29.6832,29.7726,29.6385,29.7368,437600.0
2010-10-27 10:10:00,33.26,33.4,33.24,33.33,239400.0,29.7368,29.862,29.719,29.7994,239400.0
2010-10-27 10:20:00,33.33,33.33,33.13,33.22,89800.0,29.7994,29.7994,29.6206,29.7011,89800.0
2010-10-27 10:30:00,33.22,33.27,33.19,33.23,85200.0,29.7011,29.7458,29.6743,29.71,85200.0
2010-10-27 10:40:00,33.23,33.3,33.23,33.26,80200.0,29.71,29.7726,29.71,29.7368,80200.0
2010-10-27 10:50:00,33.26,33.26,33.14,33.15,84600.0,29.7368,29.7368,29.6296,29.6385,84600.0
2010-10-27 11:00:00,33.15,33.17,33.06,33.07,80200.0,29.6385,29.6564,29.558,29.567,80200.0
2010-10-27 11:10:00,33.06,33.07,33.01,33.01,172800.0,29.558,29.567,29.5133,29.5133,172800.0
2010-10-27 11:20:00,33.01,33.04,32.99,33.02,81400.0,29.5133,29.5401,29.4954,29.5223,81400.0
2010-10-27 11:30:00,33.02,33.08,32.98,33.07,76000.0,29.5223,29.5759,29.4865,29.567,76000.0
2010-10-27 11:40:00,33.08,33.14,33.08,33.13,59200.0,29.5759,29.6296,29.5759,29.6206,59200.0
2010-10-27 11:50:00,33.13,33.13,33.08,33.09,51400.0,29.6206,29.6206,29.5759,29.5849,51400.0
2010-10-27 12:00:00,33.09,33.11,33.02,33.02,78800.0,29.5849,29.6027,29.5223,29.5223,78800.0
2010-10-27 12:10:00,33.03,33.04,32.99,32.99,51400.0,29.5312,29.5401,29.4954,29.4954,51400.0
2010-10-27 12:20:00,32.99,33.01,32.96,32.96,64600.0,29.4954,29.5133,29.4686,29.4686,64600.0
2010-10-27 12:30:00,32.97,33.01,32.97,33.0,98200.0,29.4776,29.5133,29.4776,29.5044,98200.0
2010-10-27 12:40:00,33.01,33.04,32.99,33.03,58200.0,29.5133,29.5401,29.4954,29.5312,58200.0
2010-10-27 12:50:00,33.04,33.04,32.99,33.01,103200.0,29.5401,29.5401,29.4954,29.5133,103200.0
2010-10-27 13:00:00,33.0,33.01,32.97,32.97,135600.0,29.5044,29.5133,29.4776,29.4776,135600.0
2010-10-27 13:10:00,32.97,32.98,32.81,32.85,223400.0,29.4776,29.4865,29.3345,29.3703,223400.0
2010-10-27 13:20:00,32.85,32.88,32.83,32.86,121200.0,29.3703,29.3971,29.3524,29.3792,121200.0
2010-10-27 13:30:00,32.87,32.89,32.85,32.88,129800.0,29.3882,29.406,29.3703,29.3971,129800.0
2010-10-27 13:40:00,32.88,32.9,32.85,32.86,151000.0,29.3971,29.415,29.3703,29.3792,151000.0
2010-10-27 13:50:00,32.85,32.87,32.83,32.87,136000.0,29.3703,29.3882,29.3524,29.3882,136000.0
2010-10-27 14:00:00,32.87,32.9,32.85,32.9,185200.0,29.3882,29.415,29.3703,29.415,185200.0
2010-10-27 14:10:00,32.9,32.92,32.85,32.86,147800.0,29.415,29.4329,29.3703,29.3792,147800.0
2010-10-27 14:20:00,32.85,32.88,32.83,32.87,102600.0,29.3703,29.3971,29.3524,29.3882,102600.0
2010-10-27 14:30:00,32.87,32.87,32.84,32.85,300200.0,29.3882,29.3882,29.3613,29.3703,300200.0
2010-10-27 14:40:00,32.85,32.87,32.83,32.84,291600.0,29.3703,29.3882,29.3524,29.3613,291600.0
2010-10-27 14:50:00,32.84,32.86,32.79,32.79,282600.0,29.3613,29.3792,29.3166,29.3166,282600.0
2010-10-27 15:00:00,32.8,32.82,32.77,32.79,335600.0,29.3256,29.3435,29.2988,29.3166,335600.0
2010-10-27 15:10:00,32.79,32.83,32.77,32.79,194000.0,29.3166,29.3524,29.2988,29.3166,194000.0
2010-10-27 15:20:00,32.79,32.87,32.79,32.84,224600.0,29.3166,29.3882,29.3166,29.3613,224600.0
2010-10-27 15:30:00,32.84,32.93,32.83,32.93,354400.0,29.3613,29.4418,29.3524,29.4418,354400.0
2010-10-27 15:40:00,32.94,32.96,32.9,32.92,224800.0,29.4507,29.4686,29.415,29.4329,224800.0
2010-10-27 15:50:00,32.92,33.0,32.92,33.0,459200.0,29.4329,29.5044,29.4329,29.5044,459200.0
2010-10-28 09:30:00,33.55,33.56,33.07,33.34,128600.0,29.9961,30.0051,29.567,29.8084,128600.0
2010-10-28 09:40:00,33.35,33.35,33.13,33.13,98600.0,29.8173,29.8173,29.6206,29.6206,98600.0
2010-10-28 09:50:00,33.13,33.26,33.1,33.17,50200.0,29.6206,29.7368,29.5938,29.6564,50200.0
2010-10-28 10:00:00,33.18,33.27,33.18,33.25,80600.0,29.6653,29.7458,29.6653,29.7279,80600.0
2010-10-28 10:10:00,33.25,33.29,33.24,33.26,216200.0,29.7279,29.7637,29.719,29.7368,216200.0
2010-10-28 10:20:00,33.26,33.26,32.93,32.95,240000.0,29.7368,29.7368,29.4418,29.4597,240000.0
2010-10-28 10:30:00,32.94,32.95,32.79,32.83,240600.0,29.4507,29.4597,29.3166,29.3524,240600.0
2010-10-28 10:40:00,32.82,33.01,32.77,32.99,340000.0,29.3435,29.5133,29.2988,29.4954,340000.0
2010-10-28 10:50:00,32.99,33.24,32.98,33.23,202800.0,29.4954,29.719,29.4865,29.71,202800.0
2010-10-28 11:00:00,33.23,33.41,33.2,33.4,284200.0,29.71,29.871,29.6832,29.862,284200.0
2010-10-28 11:10:00,33.41,33.41,33.22,33.23,116800.0,29.871,29.871,29.7011,29.71,116800.0
2010-10-28 11:20:00,33.24,33.3,33.23,33.26,99600.0,29.719,29.7726,29.71,29.7368,99600.0
2010-10-28 11:30:00,33.27,33.4,33.23,33.38,95600.0,29.7458,29.862,29.71,29.8441,95600.0
2010-10-28 11:40:00,33.38,33.4,33.28,33.29,79600.0,29.8441,29.862,29.7547,29.7637,79600.0
2010-10-28 11:50:00,33.29,33.36,33.29,33.29,91000.0,29.7637,29.8263,29.7637,29.7637,91000.0
2010-10-28 12:00:00,33.29,33.29,33.15,33.17,130800.0,29.7637,29.7637,29.6385,29.6564,130800.0
2010-10-28 12:10:00,33.18,33.2,33.09,33.14,147000.0,29.6653,29.6832,29.5849,29.6296,147000.0
2010-10-28 12:20:00,33.14,33.27,33.13,33.24,82400.0,29.6296,29.7458,29.6206,29.719,82400.0
2010-10-28 12:30:00,33.24,33.24,33.17,33.2,47800.0,29.719,29.719,29.6564,29.6832,47800.0
2010-10-28 12:40:00,33.21,33.3,33.21,33.27,52200.0,29.6921,29.7726,29.6921,29.7458,52200.0
2010-10-28 12:50:00,33.28,33.38,33.27,33.31,105000.0,29.7547,29.8441,29.7458,29.7815,105000.0
2010-10-28 13:00:00,33.31,33.35,33.28,33.34,67200.0,29.7815,29.8173,29.7547,29.8084,67200.0
2010-10-28 13:10:00,33.33,33.43,33.33,33.35,106800.0,29.7994,29.8888,29.7994,29.8173,106800.0
2010-10-28 13:20:00,33.35,33.37,33.3,33.35,72200.0,29.8173,29.8352,29.7726,29.8173,72200.0
2010-10-28 13:30:00,33.35,33.44,33.35,33.42,79800.0,29.8173,29.8978,29.8173,29.8799,79800.0
2010-10-28 13:40:00,33.42,33.42,33.34,33.38,118600.0,29.8799,29.8799,29.8084,29.8441,118600.0
2010-10-28 13:50:00,33.38,33.44,33.37,33.42,47400.0,29.8441,29.8978,29.8352,29.8799,47400.0
2010-10-28 14:00:00,33.42,33.47,33.38,33.45,55400.0,29.8799,29.9246,29.8441,29.9067,55400.0
2010-10-28 14:10:00,33.45,33.47,33.4,33.41,65000.0,29.9067,29.9246,29.862,29.871,65000.0
2010-10-28 14:20:00,33.41,33.47,33.38,33.46,96400.0,29.871,29.9246,29.8441,29.9157,96400.0
2010-10-28 14:30:00,33.46,33.5,33.43,33.47,80400.0,29.9157,29.9514,29.8888,29.9246,80400.0
2010-10-28 14:40:00,33.47,33.53,33.45,33.49,234600.0,29.9246,29.9782,29.9067,29.9425,234600.0
2010-10-28 14:50:00,33.49,33.55,33.49,33.54,92200.0,29.9425,29.9961,29.9425,29.9872,92200.0
2010-10-28 15:00:00,33.54,33.55,33.49,33.52,128400.0,29.9872,29.9961,29.9425,29.9693,128400.0
2010-10-28 15:10:00,33.52,33.55,33.48,33.55,133400.0,29.9693,29.9961,29.9335,29.9961,133400.0
2010-10-28 15:20:00,33.55,33.57,33.51,33.57,169200.0,29.9961,30.014,29.9604,30.014,169200.0
2010-10-28 15:30:00,33.57,33.65,33.53,33.63,250800.0,30.014,30.0855,29.9782,30.0677,250800.0
2010-10-28 15:40:00,33.63,33.67,33.6,33.67,313400.0,30.0677,30.1034,30.0408,30.1034,313400.0
2010-10-28 15:50:00,33.67,33.69,33.59,33.59,413200.0,30.1034,30.1213,30.0319,30.0319,413200.0
2010-10-29 09:30:00,33.51,33.52,33.17,33.31,186200.0,29.9604,29.9693,29.6564,29.7815,186200.0
2010-10-29 09:40:00,33.31,33.35,33.29,33.29,344400.0,29.7815,29.8173,29.7637,29.7637,344400.0
2010-10-29 09:50:00,33.29,33.3,33.12,33.13,170600.0,29.7637,29.7726,29.6117,29.6206,170600.0
2010-10-29 10:00:00,33.12,33.14,33.07,33.13,246000.0,29.6117,29.6296,29.567,29.6206,246000.0
2010-10-29 10:10:00,33.13,33.15,33.06,33.13,177000.0,29.6206,29.6385,29.558,29.6206,177000.0
2010-10-29 10:20:00,33.13,33.13,33.08,33.08,157600.0,29.6206,29.6206,29.5759,29.5759,157600.0
2010-10-29 10:30:00,33.09,33.12,33.09,33.1,130200.0,29.5849,29.6117,29.5849,29.5938,130200.0
2010-10-29 10:40:00,33.1,33.12,33.02,33.09,112000.0,29.5938,29.6117,29.5223,29.5849,112000.0
2010-10-29 10:50:00,33.08,33.14,33.06,33.13,94000.0,29.5759,29.6296,29.558,29.6206,94000.0
2010-10-29 11:00:00,33.13,33.13,33.09,33.11,91400.0,29.6206,29.6206,29.5849,29.6027,91400.0
2010-10-29 11:10:00,33.1,33.11,33.05,33.09,78600.0,29.5938,29.6027,29.5491,29.5849,78600.0
2010-10-29 11:20:00,33.09,33.09,32.98,32.99,276800.0,29.5849,29.5849,29.4865,29.4954,276800.0
2010-10-29 11:30:00,32.99,33.04,32.9,32.94,149800.0,29.4954,29.5401,29.415,29.4507,149800.0
2010-10-29 11:40:00,32.94,32.95,32.88,32.92,98800.0,29.4507,29.4597,29.3971,29.4329,98800.0
2010-10-29 11:50:00,32.92,32.98,32.91,32.97,62400.0,29.4329,29.4865,29.4239,29.4776,62400.0
2010-10-29 12:00:00,32.97,33.0,32.94,32.96,71400.0,29.4776,29.5044,29.4507,29.4686,71400.0
2010-10-29 12:10:00,32.96,32.98,32.95,32.97,85200.0,29.4686,29.4865,29.4597,29.4776,85200.0
2010-10-29 12:20:00,32.97,32.99,32.96,32.98,66800.0,29.4776,29.4954,29.4686,29.4865,66800.0
2010-10-29 12:30:00,32.98,33.0,32.94,32.97,242800.0,29.4865,29.5044,29.4507,29.4776,242800.0
2010-10-29 12:40:00,32.97,33.0,32.94,32.94,143600.0,29.4776,29.5044,29.4507,29.4507,143600.0
2010-10-29 12:50:00,32.94,32.94,32.88,32.9,73400.0,29.4507,29.4507,29.3971,29.415,73400.0
2010-10-29 13:00:00,32.9,32.9,32.88,32.89,95600.0,29.415,29.415,29.3971,29.406,95600.0
2010-10-29 13:10:00,32.89,32.9,32.88,32.88,102600.0,29.406,29.415,29.3971,29.3971,102600.0
2010-10-29 13:20:00,32.88,32.89,32.86,32.87,133400.0,29.3971,29.406,29.3792,29.3882,133400.0
2010-10-29 13:30:00,32.87,32.88,32.85,32.86,152800.0,29.3882,29.3971,29.3703,29.3792,152800.0
2010-10-29 13:40:00,32.85,32.86,32.85,32.85,92000.0,29.3703,29.3792,29.3703,29.3703,92000.0
2010-10-29 13:50:00,32.85,32.87,32.84,32.84,184800.0,29.3703,29.3882,29.3613,29.3613,184800.0
2010-10-29 14:00:00,32.84,32.85,32.84,32.84,97200.0,29.3613,29.3703,29.3613,29.3613,97200.0
2010-10-29 14:10:00,32.84,32.9,32.84,32.89,354600.0,29.3613,29.415,29.3613,29.406,354600.0
2010-10-29 14:20:00,32.89,32.99,32.88,32.98,133200.0,29.406,29.4954,29.3971,29.4865,133200.0
2010-10-29 14:30:00,32.97,32.98,32.92,32.93,185000.0,29.4776,29.4865,29.4329,29.4418,185000.0
2010-10-29 14:40:00,32.93,32.93,32.87,32.88,177000.0,29.4418,29.4418,29.3882,29.3971,177000.0
2010-10-29 14:50:00,32.87,32.91,32.82,32.82,207200.0,29.3882,29.4239,29.3435,29.3435,207200.0
2010-10-29 15:00:00,32.82,32.84,32.76,32.8,221200.0,29.3435,29.3613,29.2898,29.3256,221200.0
2010-10-29 15:10:00,32.8,32.83,32.74,32.78,204600.0,29.3256,29.3524,29.2719,29.3077,204600.0
2010-10-29 15:20:00,32.77,32.8,32.74,32.76,164400.0,29.2988,29.3256,29.2719,29.2898,164400.0
2010-10-29 15:30:00,32.77,32.77,32.59,32.7,637000.0,29.2988,29.2988,29.1378,29.2362,637000.0
2010-10-29 15:40:00,32.7,32.74,32.67,32.72,364000.0,29.2362,29.2719,29.2093,29.254,364000.0
2010-10-29 15:50:00,32.73,32.73,32.6,32.6,705800.0,29.263,29.263,29.1468,29.1468,705800.0
2010-11-01 09:30:00,33.45,33.45,32.06,32.25,1014600.0,29.9067,29.9067,28.664,28.8338,1014600.0
2010-11-01 09:40:00,32.26,32.68,32.11,32.65,792400.0,28.8428,29.2183,28.7087,29.1915,792400.0
2010-11-01 09:50:00,32.65,32.8,32.54,32.71,345000.0,29.1915,29.3256,29.0931,29.2451,345000.0
2010-11-01 10:00:00,32.72,32.95,32.63,32.86,331800.0,29.254,29.4597,29.1736,29.3792,331800.0
2010-11-01 10:10:00,32.88,32.91,32.74,32.77,214800.0,29.3971,29.4239,29.2719,29.2988,214800.0
2010-11-01 10:20:00,32.77,32.79,32.59,32.66,242200.0,29.2988,29.3166,29.1378,29.2004,242200.0
2010-11-01 10:30:00,32.65,32.67,32.36,32.37,386800.0,29.1915,29.2093,28.9322,28.9411,386800.0
2010-11-01 10:40:00,32.35,32.5,32.25,32.27,292800.0,28.9232,29.0574,28.8338,28.8517,292800.0
2010-11-01 10:50:00,32.27,32.29,32.11,32.12,241400.0,28.8517,28.8696,28.7087,28.7176,241400.0
2010-11-01 11:00:00,32.12,32.21,31.94,31.97,348200.0,28.7176,28.7981,28.5567,28.5835,348200.0
2010-11-01 11:10:00,31.99,32.05,31.83,31.83,277200.0,28.6014,28.655,28.4583,28.4583,277200.0
2010-11-01 11:20:00,31.83,31.88,31.54,31.72,537000.0,28.4583,28.503,28.199,28.36,537000.0
2010-11-01 11:30:00,31.71,31.71,31.25,31.28,566600.0,28.351,28.351,27.9398,27.9666,566600.0
2010-11-01 11:40:00,31.28,31.31,30.93,31.17,1013000.0,27.9666,27.9934,27.6537,27.8682,1013000.0
2010-11-01 11:50:00,31.17,31.31,31.06,31.28,819200.0,27.8682,27.9934,27.7699,27.9666,819200.0
2010-11-01 12:00:00,31.27,31.28,31.06,31.21,474000.0,27.9576,27.9666,27.7699,27.904,474000.0
2010-11-01 12:10:00,31.21,31.41,31.2,31.39,321000.0,27.904,28.0828,27.8951,28.0649,321000.0
2010-11-01 12:20:00,31.39,31.6,31.38,31.6,312600.0,28.0649,28.2527,28.056,28.2527,312600.0
2010-11-01 12:30:00,31.6,31.7,31.49,31.52,248400.0,28.2527,28.3421,28.1543,28.1812,248400.0
2010-11-01 12:40:00,31.52,31.6,31.49,31.49,138800.0,28.1812,28.2527,28.1543,28.1543,138800.0
2010-11-01 12:50:00,31.49,31.6,31.47,31.56,153400.0,28.1543,28.2527,28.1365,28.2169,153400.0
2010-11-01 13:00:00,31.56,31.63,31.52,31.62,162600.0,28.2169,28.2795,28.1812,28.2706,162600.0
2010-11-01 13:10:00,31.63,31.67,31.57,31.65,96200.0,28.2795,28.3153,28.2259,28.2974,96200.0
2010-11-01 13:20:00,31.65,31.7,31.61,31.7,123800.0,28.2974,28.3421,28.2616,28.3421,123800.0
2010-11-01 13:30:00,31.7,31.74,31.56,31.63,220200.0,28.3421,28.3779,28.2169,28.2795,220200.0
2010-11-01 13:40:00,31.64,31.91,31.64,31.9,288200.0,28.2884,28.5298,28.2884,28.5209,288200.0
2010-11-01 13:50:00,31.91,31.98,31.88,31.96,198600.0,28.5298,28.5924,28.503,28.5746,198600.0
2010-11-01 14:00:00,31.96,32.03,31.94,32.02,220800.0,28.5746,28.6371,28.5567,28.6282,220800.0
2010-11-01 14:10:00,32.02,32.14,32.0,32.12,296000.0,28.6282,28.7355,28.6103,28.7176,296000.0
2010-11-01 14:20:00,32.13,32.19,32.1,32.16,241000.0,28.7265,28.7802,28.6997,28.7534,241000.0
2010-11-01 14:30:00,32.15,32.27,32.12,32.15,270000.0,28.7444,28.8517,28.7176,28.7444,270000.0
2010-11-01 14:40:00,32.14,32.22,32.05,32.12,198800.0,28.7355,28.807,28.655,28.7176,198800.0
2010-11-01 14:50:00,32.12,32.32,32.09,32.29,251600.0,28.7176,28.8964,28.6908,28.8696,251600.0
2010-11-01 15:00:00,32.29,32.3,32.15,32.18,213600.0,28.8696,28.8785,28.7444,28.7712,213600.0
2010-11-01 15:10:00,32.18,32.26,32.13,32.23,267200.0,28.7712,28.8428,28.7265,28.816,267200.0
2010-11-01 15:20:00,32.23,32.4,32.2,32.36,426000.0,28.816,28.9679,28.7891,28.9322,426000.0
2010-11-01 15:30:00,32.36,32.4,32.31,32.38,297000.0,28.9322,28.9679,28.8875,28.9501,297000.0
2010-11-01 15:40:00,32.39,32.48,32.38,32.47,343000.0,28.959,29.0395,28.9501,29.0305,343000.0
2010-11-01 15:50:00,32.47,32.6,32.43,32.52,679600.0,29.0305,29.1468,28.9948,29.0752,679600.0
2010-11-02 09:30:00,32.97,32.99,32.42,32.55,328200.0,29.4776,29.4954,28.9858,29.1021,328200.0
2010-11-02 09:40:00,32.54,32.62,32.31,32.6,264000.0,29.0931,29.1646,28.8875,29.1468,264000.0
2010-11-02 09:50:00,32.61,32.76,32.54,32.71,228200.0,29.1557,29.2898,29.0931,29.2451,228200.0
2010-11-02 10:00:00,32.72,33.0,32.71,32.92,247800.0,29.254,29.5044,29.2451,29.4329,247800.0
2010-11-02 10:10:00,32.92,32.98,32.81,32.97,154800.0,29.4329,29.4865,29.3345,29.4776,154800.0
2010-11-02 10:20:00,32.98,33.0,32.95,32.98,164200.0,29.4865,29.5044,29.4597,29.4865,164200.0
2010-11-02 10:30:00,32.98,33.0,32.95,32.99,168600.0,29.4865,29.5044,29.4597,29.4954,168600.0
2010-11-02 10:40:00,32.99,32.99,32.87,32.99,154000.0,29.4954,29.4954,29.3882,29.4954,154000.0
2010-11-02 10:50:00,32.99,33.05,32.88,32.91,233000.0,29.4954,29.5491,29.3971,29.4239,233000.0
2010-11-02 11:00:00,32.91,32.97,32.85,32.97,127000.0,29.4239,29.4776,29.3703,29.4776,127000.0
2010-11-02 11:10:00,32.96,33.0,32.94,33.0,91000.0,29.4686,29.5044,29.4507,29.5044,91000.0
2010-11-02 11:20:00,33.0,33.01,32.9,32.92,77000.0,29.5044,29.5133,29.415,29.4329,77000.0
2010-11-02 11:30:00,32.92,32.98,32.92,32.98,59800.0,29.4329,29.4865,29.4329,29.4865,59800.0
2010-11-02 11:40:00,32.98,32.99,32.93,32.95,48000.0,29.4865,29.4954,29.4418,29.4597,48000.0
2010-11-02 11:50:00,32.94,32.97,32.9,32.95,72800.0,29.4507,29.4776,29.415,29.4597,72800.0
2010-11-02 12:00:00,32.95,32.96,32.9,32.95,52200.0,29.4597,29.4686,29.415,29.4597,52200.0
2010-11-02 12:10:00,32.95,32.95,32.9,32.92,59400.0,29.4597,29.4597,29.415,29.4329,59400.0
2010-11-02 12:20:00,32.92,32.93,32.81,32.83,61000.0,29.4329,29.4418,29.3345,29.3524,61000.0
2010-11-02 12:30:00,32.83,32.88,32.82,32.87,52000.0,29.3524,29.3971,29.3435,29.3882,52000.0
2010-11-02 12:40:00,32.87,32.89,32.85,32.87,37800.0,29.3882,29.406,29.3703,29.3882,37800.0
2010-11-02 12:50:00,32.87,32.9,32.83,32.84,41000.0,29.3882,29.415,29.3524,29.3613,41000.0
2010-11-02 13:00:00,32.83,32.89,32.82,32.85,45600.0,29.3524,29.406,29.3435,29.3703,45600.0
2010-11-02 13:10:00,32.85,32.85,32.79,32.8,38800.0,29.3703,29.3703,29.3166,29.3256,38800.0
2010-11-02 13:20:00,32.8,32.84,32.8,32.81,35400.0,29.3256,29.3613,29.3256,29.3345,35400.0
2010-11-02 13:30:00,32.82,32.84,32.81,32.84,37400.0,29.3435,29.3613,29.3345,29.3613,37400.0
2010-11-02 13:40:00,32.85,32.94,32.85,32.9,73800.0,29.3703,29.4507,29.3703,29.415,73800.0
2010-11-02 13:50:00,32.89,32.94,32.89,32.9,53000.0,29.406,29.4507,29.406,29.415,53000.0
2010-11-02 14:00:00,32.9,32.93,32.86,32.87,39400.0,29.415,29.4418,29.3792,29.3882,39400.0
2010-11-02 14:10:00,32.87,32.87,32.75,32.75,70200.0,29.3882,29.3882,29.2809,29.2809,70200.0
2010-11-02 14:20:00,32.76,32.77,32.68,32.76,105400.0,29.2898,29.2988,29.2183,29.2898,105400.0
2010-11-02 14:30:00,32.76,32.77,32.64,32.64,84600.0,29.2898,29.2988,29.1825,29.1825,84600.0
2010-11-02 14:40:00,32.63,32.68,32.58,32.6,84800.0,29.1736,29.2183,29.1289,29.1468,84800.0
2010-11-02 14:50:00,32.59,32.69,32.59,32.68,98800.0,29.1378,29.2272,29.1378,29.2183,98800.0
2010-11-02 15:00:00,32.68,32.74,32.68,32.7,95400.0,29.2183,29.2719,29.2183,29.2362,95400.0
2010-11-02 15:10:00,32.71,32.74,32.7,32.73,67200.0,29.2451,29.2719,29.2362,29.263,67200.0
2010-11-02 15:20:00,32.73,32.75,32.73,32.74,82000.0,29.263,29.2809,29.263,29.2719,82000.0
2010-11-02 15:30:00,32.74,32.77,32.72,32.75,107400.0,29.2719,29.2988,29.254,29.2809,107400.0
2010-11-02 15:40:00,32.75,32.8,32.74,32.79,116600.0,29.2809,29.3256,29.2719,29.3166,116600.0
2010-11-02 15:50:00,32.8,32.81,32.74,32.8,381800.0,29.3256,29.3345,29.2719,29.3256,381800.0
2010-11-03 09:30:00,32.9,32.91,32.57,32.61,248600.0,29.415,29.4239,29.1199,29.1557,248600.0
2010-11-03 09:40:00,32.61,32.79,32.44,32.7,180800.0,29.1557,29.3166,29.0037,29.2362,180800.0
2010-11-03 09:50:00,32.72,32.76,32.64,32.65,97000.0,29.254,29.2898,29.1825,29.1915,97000.0
2010-11-03 10:00:00,32.65,32.68,32.52,32.59,85800.0,29.1915,29.2183,29.0752,29.1378,85800.0
2010-11-03 10:10:00,32.59,32.62,32.52,32.53,55600.0,29.1378,29.1646,29.0752,29.0842,55600.0
2010-11-03 10:20:00,32.54,32.56,32.48,32.49,64200.0,29.0931,29.111,29.0395,29.0484,64200.0
2010-11-03 10:30:00,32.49,32.5,32.38,32.38,129000.0,29.0484,29.0574,28.9501,28.9501,129000.0
2010-11-03 10:40:00,32.39,32.39,32.2,32.24,168800.0,28.959,28.959,28.7891,28.8249,168800.0
2010-11-03 10:50:00,32.25,32.29,32.2,32.2,128800.0,28.8338,28.8696,28.7891,28.7891,128800.0
2010-11-03 11:00:00,32.21,32.34,32.2,32.32,139000.0,28.7981,28.9143,28.7891,28.8964,139000.0
2010-11-03 11:10:00,32.31,32.34,32.24,32.27,99400.0,28.8875,28.9143,28.8249,28.8517,99400.0
2010-11-03 11:20:00,32.26,32.26,32.13,32.13,101200.0,28.8428,28.8428,28.7265,28.7265,101200.0
2010-11-03 11:30:00,32.13,32.2,32.1,32.18,105200.0,28.7265,28.7891,28.6997,28.7712,105200.0
2010-11-03 11:40:00,32.18,32.23,32.17,32.22,189200.0,28.7712,28.816,28.7623,28.807,189200.0
2010-11-03 11:50:00,32.22,32.24,32.2,32.22,87000.0,28.807,28.8249,28.7891,28.807,87000.0
2010-11-03 12:00:00,32.22,32.22,32.2,32.22,97800.0,28.807,28.807,28.7891,28.807,97800.0
2010-11-03 12:10:00,32.22,32.25,32.19,32.21,126600.0,28.807,28.8338,28.7802,28.7981,126600.0
2010-11-03 12:20:00,32.2,32.26,32.19,32.24,119600.0,28.7891,28.8428,28.7802,28.8249,119600.0
2010-11-03 12:30:00,32.24,32.27,32.23,32.27,100200.0,28.8249,28.8517,28.816,28.8517,100200.0
2010-11-03 12:40:00,32.27,32.3,32.24,32.26,107000.0,28.8517,28.8785,28.8249,28.8428,107000.0
2010-11-03 12:50:00,32.26,32.27,32.23,32.23,61000.0,28.8428,28.8517,28.816,28.816,61000.0
2010-11-03 13:00:00,32.24,32.29,32.24,32.24,65000.0,28.8249,28.8696,28.8249,28.8249,65000.0
2010-11-03 13:10:00,32.24,32.26,32.22,32.22,62200.0,28.8249,28.8428,28.807,28.807,62200.0
2010-11-03 13:20:00,32.23,32.24,32.22,32.22,73200.0,28.816,28.8249,28.807,28.807,73200.0
2010-11-03 13:30:00,32.23,32.26,32.22,32.24,49600.0,28.816,28.8428,28.807,28.8249,49600.0
2010-11-03 13:40:00,32.24,32.26,32.23,32.25,72200.0,28.8249,28.8428,28.816,28.8338,72200.0
2010-11-03 13:50:00,32.26,32.27,32.23,32.25,82200.0,28.8428,28.8517,28.816,28.8338,82200.0
2010-11-03 14:00:00,32.24,32.27,32.21,32.26,199200.0,28.8249,28.8517,28.7981,28.8428,199200.0
2010-11-03 14:10:00,32.26,32.29,31.93,32.13,364600.0,28.8428,28.8696,28.5477,28.7265,364600.0
2010-11-03 14:20:00,32.13,32.27,31.9,31.96,418000.0,28.7265,28.8517,28.5209,28.5746,418000.0
2010-11-03 14:30:00,31.95,32.1,31.85,32.07,231000.0,28.5656,28.6997,28.4762,28.6729,231000.0
2010-11-03 14:40:00,32.07,32.2,32.02,32.13,119200.0,28.6729,28.7891,28.6282,28.7265,119200.0
2010-11-03 14:50:00,32.12,32.19,32.11,32.13,168600.0,28.7176,28.7802,28.7087,28.7265,168600.0
2010-11-03 15:00:00,32.13,32.23,32.13,32.18,272000.0,28.7265,28.816,28.7265,28.7712,272000.0
2010-11-03 15:10:00,32.18,32.21,32.11,32.11,155800.0,28.7712,28.7981,28.7087,28.7087,155800.0
2010-11-03 15:20:00,32.12,32.12,32.06,32.07,141000.0,28.7176,28.7176,28.664,28.6729,141000.0
2010-11-03 15:30:00,32.07,32.1,31.97,31.97,294400.0,28.6729,28.6997,28.5835,28.5835,294400.0
2010-11-03 15:40:00,31.98,32.09,31.94,32.04,335600.0,28.5924,28.6908,28.5567,28.6461,335600.0
2010-11-03 15:50:00,32.05,32.13,31.98,32.13,693600.0,28.655,28.7265,28.5924,28.7265,693600.0
2010-11-04 09:30:00,32.36,32.48,32.13,32.29,607000.0,28.9322,29.0395,28.7265,28.8696,607000.0
2010-11-04 09:40:00,32.29,32.43,32.29,32.35,161000.0,28.8696,28.9948,28.8696,28.9232,161000.0
2010-11-04 09:50:00,32.34,32.38,32.32,32.35,96800.0,28.9143,28.9501,28.8964,28.9232,96800.0
2010-11-04 10:00:00,32.35,32.36,32.22,32.3,174600.0,28.9232,28.9322,28.807,28.8785,174600.0
2010-11-04 10:10:00,32.3,32.3,32.17,32.27,145000.0,28.8785,28.8785,28.7623,28.8517,145000.0
2010-11-04 10:20:00,32.27,32.35,32.25,32.31,177800.0,28.8517,28.9232,28.8338,28.8875,177800.0
2010-11-04 10:30:00,32.31,32.36,32.24,32.33,118600.0,28.8875,28.9322,28.8249,28.9054,118600.0
2010-11-04 10:40:00,32.33,32.34,32.19,32.2,139000.0,28.9054,28.9143,28.7802,28.7891,139000.0
2010-11-04 10:50:00,32.2,32.3,32.2,32.29,117000.0,28.7891,28.8785,28.7891,28.8696,117000.0
2010-11-04 11:00:00,32.29,32.34,32.22,32.24,135000.0,28.8696,28.9143,28.807,28.8249,135000.0
2010-11-04 11:10:00,32.24,32.24,32.18,32.2,84000.0,28.8249,28.8249,28.7712,28.7891,84000.0
2010-11-04 11:20:00,32.2,32.21,32.14,32.2,91600.0,28.7891,28.7981,28.7355,28.7891,91600.0
2010-11-04 11:30:00,32.21,32.23,32.18,32.18,70000.0,28.7981,28.816,28.7712,28.7712,70000.0
2010-11-04 11:40:00,32.17,32.21,32.16,32.17,37200.0,28.7623,28.7981,28.7534,28.7623,37200.0
2010-11-04 11:50:00,32.17,32.17,32.07,32.08,79400.0,28.7623,28.7623,28.6729,28.6818,79400.0
2010-11-04 12:00:00,32.07,32.22,32.07,32.21,119000.0,28.6729,28.807,28.6729,28.7981,119000.0
2010-11-04 12:10:00,32.22,32.22,32.18,32.21,73800.0,28.807,28.807,28.7712,28.7981,73800.0
2010-11-04 12:20:00,32.21,32.22,32.17,32.17,48400.0,28.7981,28.807,28.7623,28.7623,48400.0
2010-11-04 12:30:00,32.17,32.2,32.17,32.19,61600.0,28.7623,28.7891,28.7623,28.7802,61600.0
2010-11-04 12:40:00,32.18,32.19,32.11,32.12,57800.0,28.7712,28.7802,28.7087,28.7176,57800.0
2010-11-04 12:50:00,32.12,32.15,32.1,32.15,62400.0,28.7176,28.7444,28.6997,28.7444,62400.0
2010-11-04 13:00:00,32.16,32.18,32.14,32.16,106600.0,28.7534,28.7712,28.7355,28.7534,106600.0
2010-11-04 13:10:00,32.15,32.18,32.13,32.15,50400.0,28.7444,28.7712,28.7265,28.7444,50400.0
2010-11-04 13:20:00,32.15,32.17,32.09,32.14,45600.0,28.7444,28.7623,28.6908,28.7355,45600.0
2010-11-04 13:30:00,32.14,32.16,32.08,32.12,50200.0,28.7355,28.7534,28.6818,28.7176,50200.0
2010-11-04 13:40:00,32.13,32.16,32.1,32.15,53200.0,28.7265,28.7534,28.6997,28.7444,53200.0
2010-11-04 13:50:00,32.16,32.16,32.11,32.12,59400.0,28.7534,28.7534,28.7087,28.7176,59400.0
2010-11-04 14:00:00,32.12,32.13,32.05,32.05,101600.0,28.7176,28.7265,28.655,28.655,101600.0
2010-11-04 14:10:00,32.05,32.08,32.03,32.04,93600.0,28.655,28.6818,28.6371,28.6461,93600.0
2010-11-04 14:20:00,32.04,32.04,31.98,31.99,114200.0,28.6461,28.6461,28.5924,28.6014,114200.0
2010-11-04 14:30:00,31.99,32.05,31.99,32.05,104000.0,28.6014,28.655,28.6014,28.655,104000.0
2010-11-04 14:40:00,32.05,32.05,31.99,32.0,138400.0,28.655,28.655,28.6014,28.6103,138400.0
2010-11-04 14:50:00,32.0,32.04,31.98,32.0,311600.0,28.6103,28.6461,28.5924,28.6103,311600.0
2010-11-04 15:00:00,32.01,32.06,32.01,32.05,407200.0,28.6193,28.664,28.6193,28.655,407200.0
2010-11-04 15:10:00,32.05,32.06,32.01,32.02,108800.0,28.655,28.664,28.6193,28.6282,108800.0
2010-11-04 15:20:00,32.02,32.1,32.02,32.09,346200.0,28.6282,28.6997,28.6282,28.6908,346200.0
2010-11-04 15:30:00,32.09,32.09,32.02,32.05,428800.0,28.6908,28.6908,28.6282,28.655,428800.0
2010-11-04 15:40:00,32.05,32.08,32.05,32.05,300600.0,28.655,28.6818,28.655,28.655,300600.0
2010-11-04 15:50:00,32.06,32.14,32.06,32.14,702400.0,28.664,28.7355,28.664,28.7355,702400.0
2010-11-05 09:30:00,32.18,32.25,32.07,32.08,144600.0,28.7712,28.8338,28.6729,28.6818,144600.0
2010-11-05 09:40:00,32.08,32.11,31.93,31.98,166400.0,28.6818,28.7087,28.5477,28.5924,166400.0
2010-11-05 09:50:00,32.0,32.05,31.93,31.95,91200.0,28.6103,28.655,28.5477,28.5656,91200.0
2010-11-05 10:00:00,31.96,31.96,31.82,31.91,131200.0,28.5746,28.5746,28.4494,28.5298,131200.0
2010-11-05 10:10:00,31.93,31.96,31.84,31.93,71200.0,28.5477,28.5746,28.4673,28.5477,71200.0
2010-11-05 10:20:00,31.93,31.99,31.92,31.97,111600.0,28.5477,28.6014,28.5388,28.5835,111600.0
2010-11-05 10:30:00,31.98,31.98,31.91,31.96,146400.0,28.5924,28.5924,28.5298,28.5746,146400.0
2010-11-05 10:40:00,31.96,32.05,31.95,32.0,157000.0,28.5746,28.655,28.5656,28.6103,157000.0
2010-11-05 10:50:00,32.0,32.05,32.0,32.04,127000.0,28.6103,28.655,28.6103,28.6461,127000.0
2010-11-05 11:00:00,32.04,32.06,31.99,32.03,93200.0,28.6461,28.664,28.6014,28.6371,93200.0
2010-11-05 11:10:00,32.03,32.03,31.92,31.93,99200.0,28.6371,28.6371,28.5388,28.5477,99200.0
2010-11-05 11:20:00,31.93,31.93,31.9,31.91,77800.0,28.5477,28.5477,28.5209,28.5298,77800.0
2010-11-05 11:30:00,31.9,31.95,31.9,31.92,55000.0,28.5209,28.5656,28.5209,28.5388,55000.0
2010-11-05 11:40:00,31.91,31.97,31.91,31.96,42200.0,28.5298,28.5835,28.5298,28.5746,42200.0
2010-11-05 11:50:00,31.96,32.0,31.9,31.95,104800.0,28.5746,28.6103,28.5209,28.5656,104800.0
2010-11-05 12:00:00,31.95,31.96,31.88,31.9,138400.0,28.5656,28.5746,28.503,28.5209,138400.0
2010-11-05 12:10:00,31.89,31.9,31.75,31.75,109600.0,28.512,28.5209,28.3868,28.3868,109600.0
2010-11-05 12:20:00,31.75,31.79,31.72,31.75,86000.0,28.3868,28.4226,28.36,28.3868,86000.0
2010-11-05 12:30:00,31.74,31.81,31.7,31.78,119800.0,28.3779,28.4404,28.3421,28.4136,119800.0
2010-11-05 12:40:00,31.77,31.77,31.71,31.73,74800.0,28.4047,28.4047,28.351,28.3689,74800.0
2010-11-05 12:50:00,31.74,31.74,31.7,31.74,81200.0,28.3779,28.3779,28.3421,28.3779,81200.0
2010-11-05 13:00:00,31.74,31.85,31.74,31.8,76400.0,28.3779,28.4762,28.3779,28.4315,76400.0
2010-11-05 13:10:00,31.8,31.8,31.76,31.77,42800.0,28.4315,28.4315,28.3957,28.4047,42800.0
2010-11-05 13:20:00,31.77,31.8,31.76,31.78,39000.0,28.4047,28.4315,28.3957,28.4136,39000.0
2010-11-05 13:30:00,31.78,31.79,31.74,31.75,49600.0,28.4136,28.4226,28.3779,28.3868,49600.0
2010-11-05 13:40:00,31.75,31.77,31.73,31.77,29600.0,28.3868,28.4047,28.3689,28.4047,29600.0
2010-11-05 13:50:00,31.77,31.78,31.75,31.77,63400.0,28.4047,28.4136,28.3868,28.4047,63400.0
2010-11-05 14:00:00,31.76,31.77,31.7,31.74,102800.0,28.3957,28.4047,28.3421,28.3779,102800.0
2010-11-05 14:10:00,31.74,31.75,31.66,31.67,80000.0,28.3779,28.3868,28.3063,28.3153,80000.0
2010-11-05 14:20:00,31.67,31.7,31.66,31.69,65200.0,28.3153,28.3421,28.3063,28.3332,65200.0
2010-11-05 14:30:00,31.69,31.73,31.67,31.68,82800.0,28.3332,28.3689,28.3153,28.3242,82800.0
2010-11-05 14:40:00,31.68,31.7,31.62,31.65,241200.0,28.3242,28.3421,28.2706,28.2974,241200.0
2010-11-05 14:50:00,31.65,31.69,31.63,31.67,86800.0,28.2974,28.3332,28.2795,28.3153,86800.0
2010-11-05 15:00:00,31.67,31.7,31.66,31.68,101800.0,28.3153,28.3421,28.3063,28.3242,101800.0
2010-11-05 15:10:00,31.68,31.68,31.6,31.61,133200.0,28.3242,28.3242,28.2527,28.2616,133200.0
2010-11-05 15:20:00,31.61,31.68,31.61,31.68,235800.0,28.2616,28.3242,28.2616,28.3242,235800.0
2010-11-05 15:30:00,31.68,31.7,31.57,31.58,327200.0,28.3242,28.3421,28.2259,28.2348,327200.0
2010-11-05 15:40:00,31.58,31.65,31.56,31.59,662000.0,28.2348,28.2974,28.2169,28.2437,662000.0
2010-11-05 15:50:00,31.59,31.68,31.59,31.68,596400.0,28.2437,28.3242,28.2437,28.3242,596400.0
2010-11-08 09:30:00,31.49,31.61,31.3,31.52,381200.0,28.1543,28.2616,27.9845,28.1812,381200.0
2010-11-08 09:40:00,31.53,31.61,31.43,31.5,205000.0,28.1901,28.2616,28.1007,28.1633,205000.0
2010-11-08 09:50:00,31.5,31.52,31.4,31.49,101200.0,28.1633,28.1812,28.0739,28.1543,101200.0
2010-11-08 10:00:00,31.48,31.54,31.47,31.5,235600.0,28.1454,28.199,28.1365,28.1633,235600.0
2010-11-08 10:10:00,31.5,31.55,31.48,31.5,211000.0,28.1633,28.208,28.1454,28.1633,211000.0
2010-11-08 10:20:00,31.5,31.54,31.48,31.52,97000.0,28.1633,28.199,28.1454,28.1812,97000.0
2010-11-08 10:30:00,31.52,31.54,31.48,31.5,95600.0,28.1812,28.199,28.1454,28.1633,95600.0
2010-11-08 10:40:00,31.5,31.57,31.5,31.56,79200.0,28.1633,28.2259,28.1633,28.2169,79200.0
2010-11-08 10:50:00,31.56,31.6,31.52,31.53,185400.0,28.2169,28.2527,28.1812,28.1901,185400.0
2010-11-08 11:00:00,31.53,31.54,31.45,31.46,101000.0,28.1901,28.199,28.1186,28.1275,101000.0
2010-11-08 11:10:00,31.46,31.51,31.45,31.5,55800.0,28.1275,28.1722,28.1186,28.1633,55800.0
2010-11-08 11:20:00,31.5,31.52,31.48,31.5,54800.0,28.1633,28.1812,28.1454,28.1633,54800.0
2010-11-08 11:30:00,31.5,31.51,31.49,31.5,48600.0,28.1633,28.1722,28.1543,28.1633,48600.0
2010-11-08 11:40:00,31.5,31.53,31.5,31.52,60400.0,28.1633,28.1901,28.1633,28.1812,60400.0
2010-11-08 11:50:00,31.54,31.56,31.5,31.53,70800.0,28.199,28.2169,28.1633,28.1901,70800.0
2010-11-08 12:00:00,31.53,31.55,31.53,31.54,165600.0,28.1901,28.208,28.1901,28.199,165600.0
2010-11-08 12:10:00,31.54,31.55,31.49,31.53,89200.0,28.199,28.208,28.1543,28.1901,89200.0
2010-11-08 12:20:00,31.53,31.53,31.5,31.5,107200.0,28.1901,28.1901,28.1633,28.1633,107200.0
2010-11-08 12:30:00,31.5,31.5,31.46,31.5,77200.0,28.1633,28.1633,28.1275,28.1633,77200.0
2010-11-08 12:40:00,31.5,31.53,31.49,31.53,91800.0,28.1633,28.1901,28.1543,28.1901,91800.0
2010-11-08 12:50:00,31.53,31.56,31.53,31.54,66200.0,28.1901,28.2169,28.1901,28.199,66200.0
2010-11-08 13:00:00,31.54,31.56,31.53,31.55,46400.0,28.199,28.2169,28.1901,28.208,46400.0
2010-11-08 13:10:00,31.55,31.57,31.52,31.55,113400.0,28.208,28.2259,28.1812,28.208,113400.0
2010-11-08 13:20:00,31.55,31.58,31.54,31.58,61800.0,28.208,28.2348,28.199,28.2348,61800.0
2010-11-08 13:30:00,31.58,31.6,31.52,31.52,74800.0,28.2348,28.2527,28.1812,28.1812,74800.0
2010-11-08 13:40:00,31.52,31.52,31.46,31.52,59400.0,28.1812,28.1812,28.1275,28.1812,59400.0
2010-11-08 13:50:00,31.52,31.52,31.48,31.49,40800.0,28.1812,28.1812,28.1454,28.1543,40800.0
2010-11-08 14:00:00,31.49,31.54,31.48,31.54,42800.0,28.1543,28.199,28.1454,28.199,42800.0
2010-11-08 14:10:00,31.53,31.57,31.53,31.55,70600.0,28.1901,28.2259,28.1901,28.208,70600.0
2010-11-08 14:20:00,31.55,31.59,31.52,31.53,93400.0,28.208,28.2437,28.1812,28.1901,93400.0
2010-11-08 14:30:00,31.53,31.53,31.48,31.52,55200.0,28.1901,28.1901,28.1454,28.1812,55200.0
2010-11-08 14:40:00,31.52,31.54,31.5,31.5,62200.0,28.1812,28.199,28.1633,28.1633,62200.0
2010-11-08 14:50:00,31.51,31.52,31.47,31.48,42600.0,28.1722,28.1812,28.1365,28.1454,42600.0
2010-11-08 15:00:00,31.48,31.5,31.43,31.43,116200.0,28.1454,28.1633,28.1007,28.1007,116200.0
2010-11-08 15:10:00,31.42,31.45,31.39,31.42,155800.0,28.0918,28.1186,28.0649,28.0918,155800.0
2010-11-08 15:20:00,31.42,31.43,31.4,31.4,162600.0,28.0918,28.1007,28.0739,28.0739,162600.0
2010-11-08 15:30:00,31.41,31.43,31.35,31.38,255000.0,28.0828,28.1007,28.0292,28.056,255000.0
2010-11-08 15:40:00,31.38,31.48,31.35,31.48,430000.0,28.056,28.1454,28.0292,28.1454,430000.0
2010-11-08 15:50:00,31.48,31.5,31.41,31.5,431000.0,28.1454,28.1633,28.0828,28.1633,431000.0
2010-11-09 09:30:00,31.63,31.9,31.5,31.73,386200.0,28.2795,28.5209,28.1633,28.3689,386200.0
2010-11-09 09:40:00,31.73,32.01,31.71,32.0,276400.0,28.3689,28.6193,28.351,28.6103,276400.0
2010-11-09 09:50:00,32.0,32.08,31.96,31.98,162400.0,28.6103,28.6818,28.5746,28.5924,162400.0
2010-11-09 10:00:00,31.98,32.11,31.98,32.1,177800.0,28.5924,28.7087,28.5924,28.6997,177800.0
2010-11-09 10:10:00,32.1,32.3,32.1,32.23,247400.0,28.6997,28.8785,28.6997,28.816,247400.0
2010-11-09 10:20:00,32.23,32.27,32.12,32.15,216800.0,28.816,28.8517,28.7176,28.7444,216800.0
2010-11-09 10:30:00,32.15,32.16,31.98,32.05,190200.0,28.7444,28.7534,28.5924,28.655,190200.0
2010-11-09 10:40:00,32.05,32.1,31.96,31.98,172600.0,28.655,28.6997,28.5746,28.5924,172600.0
2010-11-09 10:50:00,31.98,32.03,31.89,32.02,125400.0,28.5924,28.6371,28.512,28.6282,125400.0
2010-11-09 11:00:00,32.01,32.04,31.94,31.95,119800.0,28.6193,28.6461,28.5567,28.5656,119800.0
2010-11-09 11:10:00,31.95,31.97,31.76,31.76,249200.0,28.5656,28.5835,28.3957,28.3957,249200.0
2010-11-09 11:20:00,31.76,31.85,31.73,31.76,113200.0,28.3957,28.4762,28.3689,28.3957,113200.0
2010-11-09 11:30:00,31.76,31.8,31.7,31.75,105000.0,28.3957,28.4315,28.3421,28.3868,105000.0
2010-11-09 11:40:00,31.74,31.82,31.72,31.82,49000.0,28.3779,28.4494,28.36,28.4494,49000.0
2010-11-09 11:50:00,31.82,31.83,31.72,31.72,159200.0,28.4494,28.4583,28.36,28.36,159200.0
2010-11-09 12:00:00,31.72,31.72,31.67,31.72,105800.0,28.36,28.36,28.3153,28.36,105800.0
2010-11-09 12:10:00,31.7,31.79,31.7,31.79,78600.0,28.3421,28.4226,28.3421,28.4226,78600.0
2010-11-09 12:20:00,31.79,31.79,31.75,31.78,42800.0,28.4226,28.4226,28.3868,28.4136,42800.0
2010-11-09 12:30:00,31.78,31.82,31.77,31.78,75200.0,28.4136,28.4494,28.4047,28.4136,75200.0
2010-11-09 12:40:00,31.78,31.81,31.75,31.79,52400.0,28.4136,28.4404,28.3868,28.4226,52400.0
2010-11-09 12:50:00,31.79,31.83,31.79,31.81,71600.0,28.4226,28.4583,28.4226,28.4404,71600.0
2010-11-09 13:00:00,31.81,31.85,31.81,31.84,37600.0,28.4404,28.4762,28.4404,28.4673,37600.0
2010-11-09 13:10:00,31.85,31.85,31.82,31.83,48800.0,28.4762,28.4762,28.4494,28.4583,48800.0
2010-11-09 13:20:00,31.84,31.84,31.81,31.82,107000.0,28.4673,28.4673,28.4404,28.4494,107000.0
2010-11-09 13:30:00,31.81,31.82,31.76,31.76,128800.0,28.4404,28.4494,28.3957,28.3957,128800.0
2010-11-09 13:40:00,31.76,31.76,31.69,31.73,57600.0,28.3957,28.3957,28.3332,28.3689,57600.0
2010-11-09 13:50:00,31.73,31.77,31.73,31.75,130000.0,28.3689,28.4047,28.3689,28.3868,130000.0
2010-11-09 14:00:00,31.75,31.77,31.74,31.75,96800.0,28.3868,28.4047,28.3779,28.3868,96800.0
2010-11-09 14:10:00,31.75,31.8,31.74,31.77,77600.0,28.3868,28.4315,28.3779,28.4047,77600.0
2010-11-09 14:20:00,31.76,31.77,31.74,31.75,88200.0,28.3957,28.4047,28.3779,28.3868,88200.0
2010-11-09 14:30:00,31.75,31.79,31.74,31.75,130800.0,28.3868,28.4226,28.3779,28.3868,130800.0
2010-11-09 14:40:00,31.75,31.75,31.75,31.75,62200.0,28.3868,28.3868,28.3868,28.3868,62200.0
2010-11-09 14:50:00,31.75,31.75,31.75,31.75,130000.0,28.3868,28.3868,28.3868,28.3868,130000.0
2010-11-09 15:00:00,31.75,31.76,31.72,31.75,121800.0,28.3868,28.3957,28.36,28.3868,121800.0
2010-11-09 15:10:00,31.75,31.76,31.68,31.74,118600.0,28.3868,28.3957,28.3242,28.3779,118600.0
2010-11-09 15:20:00,31.74,31.74,31.68,31.72,90000.0,28.3779,28.3779,28.3242,28.36,90000.0
2010-11-09 15:30:00,31.72,31.72,31.6,31.61,121600.0,28.36,28.36,28.2527,28.2616,121600.0
2010-11-09 15:40:00,31.61,31.64,31.56,31.58,166200.0,28.2616,28.2884,28.2169,28.2348,166200.0
2010-11-09 15:50:00,31.58,31.73,31.56,31.73,656400.0,28.2348,28.3689,28.2169,28.3689,656400.0
2010-11-10 09:30:00,31.64,32.02,31.64,31.83,288000.0,28.2884,28.6282,28.2884,28.4583,288000.0
2010-11-10 09:40:00,31.83,31.92,31.73,31.82,132600.0,28.4583,28.5388,28.3689,28.4494,132600.0
2010-11-10 09:50:00,31.83,31.83,31.61,31.66,105600.0,28.4583,28.4583,28.2616,28.3063,105600.0
2010-11-10 10:00:00,31.65,31.68,31.5,31.52,148600.0,28.2974,28.3242,28.1633,28.1812,148600.0
2010-11-10 10:10:00,31.52,31.59,31.48,31.51,96600.0,28.1812,28.2437,28.1454,28.1722,96600.0
2010-11-10 10:20:00,31.5,31.5,31.37,31.39,120400.0,28.1633,28.1633,28.047,28.0649,120400.0
2010-11-10 10:30:00,31.39,31.53,31.39,31.5,74600.0,28.0649,28.1901,28.0649,28.1633,74600.0
2010-11-10 10:40:00,31.5,31.54,31.45,31.45,68600.0,28.1633,28.199,28.1186,28.1186,68600.0
2010-11-10 10:50:00,31.44,31.54,31.43,31.54,55000.0,28.1096,28.199,28.1007,28.199,55000.0
2010-11-10 11:00:00,31.54,31.59,31.47,31.47,96400.0,28.199,28.2437,28.1365,28.1365,96400.0
2010-11-10 11:10:00,31.47,31.51,31.46,31.5,103200.0,28.1365,28.1722,28.1275,28.1633,103200.0
2010-11-10 11:20:00,31.5,31.53,31.45,31.49,61600.0,28.1633,28.1901,28.1186,28.1543,61600.0
2010-11-10 11:30:00,31.49,31.67,31.49,31.67,139000.0,28.1543,28.3153,28.1543,28.3153,139000.0
2010-11-10 11:40:00,31.67,31.68,31.61,31.66,72800.0,28.3153,28.3242,28.2616,28.3063,72800.0
2010-11-10 11:50:00,31.66,31.79,31.66,31.78,54400.0,28.3063,28.4226,28.3063,28.4136,54400.0
2010-11-10 12:00:00,31.79,31.84,31.76,31.81,128800.0,28.4226,28.4673,28.3957,28.4404,128800.0
2010-11-10 12:10:00,31.81,31.82,31.73,31.73,64800.0,28.4404,28.4494,28.3689,28.3689,64800.0
2010-11-10 12:20:00,31.73,31.75,31.71,31.74,91200.0,28.3689,28.3868,28.351,28.3779,91200.0
2010-11-10 12:30:00,31.74,31.75,31.7,31.7,71800.0,28.3779,28.3868,28.3421,28.3421,71800.0
2010-11-10 12:40:00,31.7,31.71,31.64,31.71,107800.0,28.3421,28.351,28.2884,28.351,107800.0
2010-11-10 12:50:00,31.7,31.73,31.67,31.67,56600.0,28.3421,28.3689,28.3153,28.3153,56600.0
2010-11-10 13:00:00,31.66,31.71,31.6,31.71,132200.0,28.3063,28.351,28.2527,28.351,132200.0
2010-11-10 13:10:00,31.71,31.76,31.68,31.75,107600.0,28.351,28.3957,28.3242,28.3868,107600.0
2010-11-10 13:20:00,31.75,31.78,31.71,31.75,130000.0,28.3868,28.4136,28.351,28.3868,130000.0
2010-11-10 13:30:00,31.74,31.77,31.73,31.76,160600.0,28.3779,28.4047,28.3689,28.3957,160600.0
2010-11-10 13:40:00,31.76,31.79,31.75,31.77,150800.0,28.3957,28.4226,28.3868,28.4047,150800.0
2010-11-10 13:50:00,31.77,31.8,31.75,31.78,45600.0,28.4047,28.4315,28.3868,28.4136,45600.0
2010-11-10 14:00:00,31.79,31.84,31.78,31.82,240800.0,28.4226,28.4673,28.4136,28.4494,240800.0
2010-11-10 14:10:00,31.82,31.83,31.79,31.81,57000.0,28.4494,28.4583,28.4226,28.4404,57000.0
2010-11-10 14:20:00,31.81,31.84,31.76,31.8,121200.0,28.4404,28.4673,28.3957,28.4315,121200.0
2010-11-10 14:30:00,31.81,31.86,31.78,31.81,214000.0,28.4404,28.4851,28.4136,28.4404,214000.0
2010-11-10 14:40:00,31.81,31.85,31.78,31.82,181600.0,28.4404,28.4762,28.4136,28.4494,181600.0
2010-11-10 14:50:00,31.82,31.86,31.81,31.82,155600.0,28.4494,28.4851,28.4404,28.4494,155600.0
2010-11-10 15:00:00,31.82,31.85,31.76,31.79,144000.0,28.4494,28.4762,28.3957,28.4226,144000.0
2010-11-10 15:10:00,31.8,31.82,31.75,31.75,250200.0,28.4315,28.4494,28.3868,28.3868,250200.0
2010-11-10 15:20:00,31.75,31.78,31.75,31.75,138200.0,28.3868,28.4136,28.3868,28.3868,138200.0
2010-11-10 15:30:00,31.75,31.83,31.75,31.8,219600.0,28.3868,28.4583,28.3868,28.4315,219600.0
2010-11-10 15:40:00,31.8,31.83,31.79,31.8,207800.0,28.4315,28.4583,28.4226,28.4315,207800.0
2010-11-10 15:50:00,31.8,31.83,31.79,31.79,494000.0,28.4315,28.4583,28.4226,28.4226,494000.0
2010-11-11 09:30:00,31.44,31.49,31.22,31.4,298400.0,28.1096,28.1543,27.9129,28.0739,298400.0
2010-11-11 09:40:00,31.39,31.43,31.25,31.33,170200.0,28.0649,28.1007,27.9398,28.0113,170200.0
2010-11-11 09:50:00,31.32,31.42,31.25,31.4,134600.0,28.0023,28.0918,27.9398,28.0739,134600.0
2010-11-11 10:00:00,31.42,31.64,31.39,31.62,213800.0,28.0918,28.2884,28.0649,28.2706,213800.0
2010-11-11 10:10:00,31.63,31.65,31.55,31.63,146000.0,28.2795,28.2974,28.208,28.2795,146000.0
2010-11-11 10:20:00,31.63,31.73,31.61,31.71,133200.0,28.2795,28.3689,28.2616,28.351,133200.0
2010-11-11 10:30:00,31.71,31.71,31.56,31.57,104000.0,28.351,28.351,28.2169,28.2259,104000.0
2010-11-11 10:40:00,31.57,31.59,31.5,31.5,102400.0,28.2259,28.2437,28.1633,28.1633,102400.0
2010-11-11 10:50:00,31.5,31.58,31.5,31.57,64200.0,28.1633,28.2348,28.1633,28.2259,64200.0
2010-11-11 11:00:00,31.57,31.61,31.55,31.56,115800.0,28.2259,28.2616,28.208,28.2169,115800.0
2010-11-11 11:10:00,31.56,31.63,31.56,31.63,63000.0,28.2169,28.2795,28.2169,28.2795,63000.0
2010-11-11 11:20:00,31.64,31.64,31.56,31.59,92800.0,28.2884,28.2884,28.2169,28.2437,92800.0
2010-11-11 11:30:00,31.58,31.65,31.57,31.65,45000.0,28.2348,28.2974,28.2259,28.2974,45000.0
2010-11-11 11:40:00,31.64,31.72,31.61,31.71,68600.0,28.2884,28.36,28.2616,28.351,68600.0
2010-11-11 11:50:00,31.71,31.71,31.67,31.68,49800.0,28.351,28.351,28.3153,28.3242,49800.0
2010-11-11 12:00:00,31.68,31.75,31.68,31.72,65600.0,28.3242,28.3868,28.3242,28.36,65600.0
2010-11-11 12:10:00,31.73,31.8,31.69,31.79,89600.0,28.3689,28.4315,28.3332,28.4226,89600.0
2010-11-11 12:20:00,31.79,31.81,31.78,31.8,60000.0,28.4226,28.4404,28.4136,28.4315,60000.0
2010-11-11 12:30:00,31.8,31.81,31.75,31.76,75600.0,28.4315,28.4404,28.3868,28.3957,75600.0
2010-11-11 12:40:00,31.75,31.82,31.74,31.79,65200.0,28.3868,28.4494,28.3779,28.4226,65200.0
2010-11-11 12:50:00,31.79,31.88,31.79,31.84,209200.0,28.4226,28.503,28.4226,28.4673,209200.0
2010-11-11 13:00:00,31.84,31.86,31.8,31.85,114400.0,28.4673,28.4851,28.4315,28.4762,114400.0
2010-11-11 13:10:00,31.84,31.86,31.84,31.84,67200.0,28.4673,28.4851,28.4673,28.4673,67200.0
2010-11-11 13:20:00,31.84,31.86,31.82,31.83,50400.0,28.4673,28.4851,28.4494,28.4583,50400.0
2010-11-11 13:30:00,31.82,31.89,31.82,31.86,66200.0,28.4494,28.512,28.4494,28.4851,66200.0
2010-11-11 13:40:00,31.86,31.95,31.86,31.93,81600.0,28.4851,28.5656,28.4851,28.5477,81600.0
2010-11-11 13:50:00,31.93,31.96,31.91,31.95,161600.0,28.5477,28.5746,28.5298,28.5656,161600.0
2010-11-11 14:00:00,31.95,31.95,31.91,31.92,105800.0,28.5656,28.5656,28.5298,28.5388,105800.0
2010-11-11 14:10:00,31.92,31.98,31.91,31.96,68600.0,28.5388,28.5924,28.5298,28.5746,68600.0
2010-11-11 14:20:00,31.96,31.97,31.93,31.93,175400.0,28.5746,28.5835,28.5477,28.5477,175400.0
2010-11-11 14:30:00,31.93,31.99,31.93,31.94,83400.0,28.5477,28.6014,28.5477,28.5567,83400.0
2010-11-11 14:40:00,31.94,31.96,31.91,31.92,106200.0,28.5567,28.5746,28.5298,28.5388,106200.0
2010-11-11 14:50:00,31.92,31.93,31.87,31.91,104400.0,28.5388,28.5477,28.4941,28.5298,104400.0
2010-11-11 15:00:00,31.9,31.9,31.87,31.9,110800.0,28.5209,28.5209,28.4941,28.5209,110800.0
2010-11-11 15:10:00,31.9,31.93,31.88,31.91,120200.0,28.5209,28.5477,28.503,28.5298,120200.0
2010-11-11 15:20:00,31.91,31.93,31.88,31.9,147000.0,28.5298,28.5477,28.503,28.5209,147000.0
2010-11-11 15:30:00,31.9,31.92,31.87,31.89,210800.0,28.5209,28.5388,28.4941,28.512,210800.0
2010-11-11 15:40:00,31.89,31.93,31.86,31.89,229600.0,28.512,28.5477,28.4851,28.512,229600.0
2010-11-11 15:50:00,31.88,31.91,31.86,31.9,325000.0,28.503,28.5298,28.4851,28.5209,325000.0
2010-11-12 09:30:00,31.6,31.7,31.5,31.61,157000.0,28.2527,28.3421,28.1633,28.2616,157000.0
2010-11-12 09:40:00,31.6,31.71,31.57,31.64,109400.0,28.2527,28.351,28.2259,28.2884,109400.0
2010-11-12 09:50:00,31.64,31.84,31.64,31.82,126400.0,28.2884,28.4673,28.2884,28.4494,126400.0
2010-11-12 10:00:00,31.8,31.82,31.7,31.74,70200.0,28.4315,28.4494,28.3421,28.3779,70200.0
2010-11-12 10:10:00,31.74,31.82,31.71,31.8,91400.0,28.3779,28.4494,28.351,28.4315,91400.0
2010-11-12 10:20:00,31.8,31.8,31.66,31.68,77200.0,28.4315,28.4315,28.3063,28.3242,77200.0
2010-11-12 10:30:00,31.69,31.7,31.56,31.63,124600.0,28.3332,28.3421,28.2169,28.2795,124600.0
2010-11-12 10:40:00,31.61,31.63,31.47,31.5,88200.0,28.2616,28.2795,28.1365,28.1633,88200.0
2010-11-12 10:50:00,31.49,31.54,31.41,31.41,57600.0,28.1543,28.199,28.0828,28.0828,57600.0
2010-11-12 11:00:00,31.42,31.5,31.34,31.4,46800.0,28.0918,28.1633,28.0202,28.0739,46800.0
2010-11-12 11:10:00,31.41,31.46,31.37,31.37,41400.0,28.0828,28.1275,28.047,28.047,41400.0
2010-11-12 11:20:00,31.39,31.45,31.37,31.4,32000.0,28.0649,28.1186,28.047,28.0739,32000.0
2010-11-12 11:30:00,31.41,31.46,31.4,31.42,27600.0,28.0828,28.1275,28.0739,28.0918,27600.0
2010-11-12 11:40:00,31.42,31.47,31.4,31.43,38400.0,28.0918,28.1365,28.0739,28.1007,38400.0
2010-11-12 11:50:00,31.45,31.46,31.37,31.38,45600.0,28.1186,28.1275,28.047,28.056,45600.0
2010-11-12 12:00:00,31.38,31.42,31.3,31.38,45400.0,28.056,28.0918,27.9845,28.056,45400.0
2010-11-12 12:10:00,31.38,31.38,31.24,31.25,45800.0,28.056,28.056,27.9308,27.9398,45800.0
2010-11-12 12:20:00,31.25,31.26,31.16,31.18,93200.0,27.9398,27.9487,27.8593,27.8772,93200.0
2010-11-12 12:30:00,31.18,31.23,31.05,31.18,108800.0,27.8772,27.9219,27.7609,27.8772,108800.0
2010-11-12 12:40:00,31.18,31.33,31.14,31.31,190400.0,27.8772,28.0113,27.8414,27.9934,190400.0
2010-11-12 12:50:00,31.3,31.32,31.26,31.29,34200.0,27.9845,28.0023,27.9487,27.9755,34200.0
2010-11-12 13:00:00,31.3,31.36,31.25,31.33,75600.0,27.9845,28.0381,27.9398,28.0113,75600.0
2010-11-12 13:10:00,31.33,31.38,31.3,31.32,54000.0,28.0113,28.056,27.9845,28.0023,54000.0
2010-11-12 13:20:00,31.32,31.35,31.27,31.32,39200.0,28.0023,28.0292,27.9576,28.0023,39200.0
2010-11-12 13:30:00,31.31,31.35,31.3,31.35,28000.0,27.9934,28.0292,27.9845,28.0292,28000.0
2010-11-12 13:40:00,31.36,31.39,31.3,31.31,101600.0,28.0381,28.0649,27.9845,27.9934,101600.0
2010-11-12 13:50:00,31.31,31.35,31.27,31.28,32400.0,27.9934,28.0292,27.9576,27.9666,32400.0
2010-11-12 14:00:00,31.28,31.39,31.27,31.37,91800.0,27.9666,28.0649,27.9576,28.047,91800.0
2010-11-12 14:10:00,31.38,31.44,31.36,31.42,52200.0,28.056,28.1096,28.0381,28.0918,52200.0
2010-11-12 14:20:00,31.41,31.42,31.38,31.41,34400.0,28.0828,28.0918,28.056,28.0828,34400.0
2010-11-12 14:30:00,31.4,31.43,31.36,31.42,50200.0,28.0739,28.1007,28.0381,28.0918,50200.0
2010-11-12 14:40:00,31.42,31.5,31.38,31.5,83600.0,28.0918,28.1633,28.056,28.1633,83600.0
2010-11-12 14:50:00,31.5,31.54,31.48,31.5,66200.0,28.1633,28.199,28.1454,28.1633,66200.0
2010-11-12 15:00:00,31.49,31.57,31.47,31.55,80400.0,28.1543,28.2259,28.1365,28.208,80400.0
2010-11-12 15:10:00,31.55,31.59,31.54,31.58,100600.0,28.208,28.2437,28.199,28.2348,100600.0
2010-11-12 15:20:00,31.57,31.61,31.49,31.54,292600.0,28.2259,28.2616,28.1543,28.199,292600.0
2010-11-12 15:30:00,31.54,31.58,31.52,31.55,174200.0,28.199,28.2348,28.1812,28.208,174200.0
2010-11-12 15:40:00,31.56,31.62,31.53,31.61,286800.0,28.2169,28.2706,28.1901,28.2616,286800.0
2010-11-12 15:50:00,31.61,31.69,31.57,31.62,719200.0,28.2616,28.3332,28.2259,28.2706,719200.0
2010-11-15 09:30:00,31.71,31.97,31.67,31.88,207000.0,28.351,28.5835,28.3153,28.503,207000.0
2010-11-15 09:40:00,31.88,32.02,31.86,31.92,215200.0,28.503,28.6282,28.4851,28.5388,215200.0
2010-11-15 09:50:00,31.91,31.92,31.64,31.65,163600.0,28.5298,28.5388,28.2884,28.2974,163600.0
2010-11-15 10:00:00,31.65,31.75,31.64,31.74,132400.0,28.2974,28.3868,28.2884,28.3779,132400.0
2010-11-15 10:10:00,31.73,31.74,31.67,31.72,88400.0,28.3689,28.3779,28.3153,28.36,88400.0
2010-11-15 10:20:00,31.72,31.74,31.66,31.67,82800.0,28.36,28.3779,28.3063,28.3153,82800.0
2010-11-15 10:30:00,31.66,31.7,31.59,31.65,81000.0,28.3063,28.3421,28.2437,28.2974,81000.0
2010-11-15 10:40:00,31.65,31.66,31.64,31.65,78800.0,28.2974,28.3063,28.2884,28.2974,78800.0
2010-11-15 10:50:00,31.65,31.66,31.63,31.65,57000.0,28.2974,28.3063,28.2795,28.2974,57000.0
2010-11-15 11:00:00,31.66,31.71,31.6,31.63,102800.0,28.3063,28.351,28.2527,28.2795,102800.0
2010-11-15 11:10:00,31.63,31.66,31.61,31.66,53800.0,28.2795,28.3063,28.2616,28.3063,53800.0
2010-11-15 11:20:00,31.66,31.67,31.61,31.61,30000.0,28.3063,28.3153,28.2616,28.2616,30000.0
2010-11-15 11:30:00,31.61,31.73,31.61,31.71,62600.0,28.2616,28.3689,28.2616,28.351,62600.0
2010-11-15 11:40:00,31.71,31.8,31.7,31.78,70600.0,28.351,28.4315,28.3421,28.4136,70600.0
2010-11-15 11:50:00,31.77,31.78,31.74,31.77,48200.0,28.4047,28.4136,28.3779,28.4047,48200.0
2010-11-15 12:00:00,31.77,31.84,31.77,31.83,74000.0,28.4047,28.4673,28.4047,28.4583,74000.0
2010-11-15 12:10:00,31.83,31.88,31.81,31.86,136600.0,28.4583,28.503,28.4404,28.4851,136600.0
2010-11-15 12:20:00,31.86,31.86,31.78,31.83,67200.0,28.4851,28.4851,28.4136,28.4583,67200.0
2010-11-15 12:30:00,31.82,31.85,31.81,31.85,42400.0,28.4494,28.4762,28.4404,28.4762,42400.0
2010-11-15 12:40:00,31.85,31.86,31.81,31.85,68600.0,28.4762,28.4851,28.4404,28.4762,68600.0
2010-11-15 12:50:00,31.85,31.86,31.83,31.84,35400.0,28.4762,28.4851,28.4583,28.4673,35400.0
2010-11-15 13:00:00,31.84,31.85,31.78,31.78,54000.0,28.4673,28.4762,28.4136,28.4136,54000.0
2010-11-15 13:10:00,31.78,31.84,31.77,31.83,74200.0,28.4136,28.4673,28.4047,28.4583,74200.0
2010-11-15 13:20:00,31.83,31.9,31.83,31.88,75200.0,28.4583,28.5209,28.4583,28.503,75200.0
2010-11-15 13:30:00,31.87,31.87,31.83,31.83,37000.0,28.4941,28.4941,28.4583,28.4583,37000.0
2010-11-15 13:40:00,31.83,31.85,31.82,31.84,44000.0,28.4583,28.4762,28.4494,28.4673,44000.0
2010-11-15 13:50:00,31.84,31.85,31.82,31.82,33000.0,28.4673,28.4762,28.4494,28.4494,33000.0
2010-11-15 14:00:00,31.82,31.86,31.82,31.84,51600.0,28.4494,28.4851,28.4494,28.4673,51600.0
2010-11-15 14:10:00,31.84,31.84,31.8,31.82,51400.0,28.4673,28.4673,28.4315,28.4494,51400.0
2010-11-15 14:20:00,31.82,31.82,31.77,31.8,49400.0,28.4494,28.4494,28.4047,28.4315,49400.0
2010-11-15 14:30:00,31.8,31.84,31.79,31.84,129800.0,28.4315,28.4673,28.4226,28.4673,129800.0
2010-11-15 14:40:00,31.84,31.86,31.84,31.86,62400.0,28.4673,28.4851,28.4673,28.4851,62400.0
2010-11-15 14:50:00,31.86,31.9,31.86,31.89,72800.0,28.4851,28.5209,28.4851,28.512,72800.0
2010-11-15 15:00:00,31.88,31.88,31.81,31.84,118400.0,28.503,28.503,28.4404,28.4673,118400.0
2010-11-15 15:10:00,31.85,31.85,31.76,31.8,162000.0,28.4762,28.4762,28.3957,28.4315,162000.0
2010-11-15 15:20:00,31.8,31.82,31.75,31.82,142000.0,28.4315,28.4494,28.3868,28.4494,142000.0
2010-11-15 15:30:00,31.82,31.82,31.77,31.82,181200.0,28.4494,28.4494,28.4047,28.4494,181200.0
2010-11-15 15:40:00,31.82,31.86,31.77,31.78,219600.0,28.4494,28.4851,28.4047,28.4136,219600.0
2010-11-15 15:50:00,31.78,31.79,31.65,31.72,591400.0,28.4136,28.4226,28.2974,28.36,591400.0
2010-11-16 09:30:00,31.41,31.41,31.15,31.38,176400.0,28.0828,28.0828,27.8504,28.056,176400.0
2010-11-16 09:40:00,31.38,31.53,31.25,31.25,145200.0,28.056,28.1901,27.9398,27.9398,145200.0
2010-11-16 09:50:00,31.25,31.34,31.21,31.33,141800.0,27.9398,28.0202,27.904,28.0113,141800.0
2010-11-16 10:00:00,31.33,31.39,31.25,31.38,116800.0,28.0113,28.0649,27.9398,28.056,116800.0
2010-11-16 10:10:00,31.38,31.38,31.31,31.34,43400.0,28.056,28.056,27.9934,28.0202,43400.0
2010-11-16 10:20:00,31.32,31.32,31.23,31.24,76000.0,28.0023,28.0023,27.9219,27.9308,76000.0
2010-11-16 10:30:00,31.24,31.24,31.1,31.11,170600.0,27.9308,27.9308,27.8056,27.8146,170600.0
2010-11-16 10:40:00,31.11,31.13,31.03,31.04,166200.0,27.8146,27.8325,27.7431,27.752,166200.0
2010-11-16 10:50:00,31.05,31.14,31.02,31.14,120200.0,27.7609,27.8414,27.7341,27.8414,120200.0
2010-11-16 11:00:00,31.14,31.16,30.94,30.95,150400.0,27.8414,27.8593,27.6626,27.6715,150400.0
2010-11-16 11:10:00,30.94,30.96,30.75,30.77,185800.0,27.6626,27.6805,27.4927,27.5106,185800.0
2010-11-16 11:20:00,30.77,30.8,30.71,30.75,120600.0,27.5106,27.5374,27.457,27.4927,120600.0
2010-11-16 11:30:00,30.75,30.83,30.75,30.81,101000.0,27.4927,27.5643,27.4927,27.5464,101000.0
2010-11-16 11:40:00,30.82,30.82,30.63,30.78,132200.0,27.5553,27.5553,27.3854,27.5195,132200.0
2010-11-16 11:50:00,30.78,30.92,30.78,30.86,122600.0,27.5195,27.6447,27.5195,27.5911,122600.0
2010-11-16 12:00:00,30.86,30.91,30.79,30.81,90000.0,27.5911,27.6358,27.5285,27.5464,90000.0
2010-11-16 12:10:00,30.79,30.81,30.71,30.77,95600.0,27.5285,27.5464,27.457,27.5106,95600.0
2010-11-16 12:20:00,30.77,30.81,30.77,30.77,77200.0,27.5106,27.5464,27.5106,27.5106,77200.0
2010-11-16 12:30:00,30.78,30.79,30.72,30.74,53200.0,27.5195,27.5285,27.4659,27.4838,53200.0
2010-11-16 12:40:00,30.73,30.78,30.72,30.74,43200.0,27.4748,27.5195,27.4659,27.4838,43200.0
2010-11-16 12:50:00,30.74,30.85,30.74,30.85,65800.0,27.4838,27.5821,27.4838,27.5821,65800.0
2010-11-16 13:00:00,30.86,30.87,30.8,30.87,54400.0,27.5911,27.6,27.5374,27.6,54400.0
2010-11-16 13:10:00,30.88,30.92,30.86,30.91,66000.0,27.609,27.6447,27.5911,27.6358,66000.0
2010-11-16 13:20:00,30.91,31.04,30.91,31.03,168800.0,27.6358,27.752,27.6358,27.7431,168800.0
2010-11-16 13:30:00,31.03,31.06,31.0,31.0,140600.0,27.7431,27.7699,27.7162,27.7162,140600.0
2010-11-16 13:40:00,31.0,31.0,30.91,30.93,66000.0,27.7162,27.7162,27.6358,27.6537,66000.0
2010-11-16 13:50:00,30.93,30.96,30.91,30.92,93600.0,27.6537,27.6805,27.6358,27.6447,93600.0
2010-11-16 14:00:00,30.93,30.97,30.9,30.94,65400.0,27.6537,27.6894,27.6268,27.6626,65400.0
2010-11-16 14:10:00,30.93,30.96,30.9,30.91,26400.0,27.6537,27.6805,27.6268,27.6358,26400.0
2010-11-16 14:20:00,30.91,30.94,30.88,30.9,64800.0,27.6358,27.6626,27.609,27.6268,64800.0
2010-11-16 14:30:00,30.91,30.91,30.82,30.85,85800.0,27.6358,27.6358,27.5553,27.5821,85800.0
2010-11-16 14:40:00,30.85,30.96,30.83,30.96,171000.0,27.5821,27.6805,27.5643,27.6805,171000.0
2010-11-16 14:50:00,30.96,30.98,30.93,30.93,51400.0,27.6805,27.6984,27.6537,27.6537,51400.0
2010-11-16 15:00:00,30.93,30.98,30.93,30.95,94200.0,27.6537,27.6984,27.6537,27.6715,94200.0
2010-11-16 15:10:00,30.95,30.95,30.8,30.85,152800.0,27.6715,27.6715,27.5374,27.5821,152800.0
2010-11-16 15:20:00,30.84,30.9,30.8,30.89,107000.0,27.5732,27.6268,27.5374,27.6179,107000.0
2010-11-16 15:30:00,30.89,30.92,30.86,30.86,156200.0,27.6179,27.6447,27.5911,27.5911,156200.0
2010-11-16 15:40:00,30.87,30.93,30.86,30.9,150800.0,27.6,27.6537,27.5911,27.6268,150800.0
2010-11-16 15:50:00,30.89,30.93,30.86,30.88,404200.0,27.6179,27.6537,27.5911,27.609,404200.0
2010-11-17 09:30:00,30.82,30.93,30.75,30.83,210800.0,27.5553,27.6537,27.4927,27.5643,210800.0
2010-11-17 09:40:00,30.84,31.07,30.84,31.04,145200.0,27.5732,27.7788,27.5732,27.752,145200.0
2010-11-17 09:50:00,31.05,31.1,30.93,31.09,185400.0,27.7609,27.8056,27.6537,27.7967,185400.0
2010-11-17 10:00:00,31.09,31.18,31.05,31.15,153600.0,27.7967,27.8772,27.7609,27.8504,153600.0
2010-11-17 10:10:00,31.16,31.25,31.14,31.23,169600.0,27.8593,27.9398,27.8414,27.9219,169600.0
2010-11-17 10:20:00,31.23,31.31,31.23,31.28,97200.0,27.9219,27.9934,27.9219,27.9666,97200.0
2010-11-17 10:30:00,31.27,31.31,31.21,31.24,80000.0,27.9576,27.9934,27.904,27.9308,80000.0
2010-11-17 10:40:00,31.25,31.3,31.21,31.23,95000.0,27.9398,27.9845,27.904,27.9219,95000.0
2010-11-17 10:50:00,31.23,31.28,31.21,31.25,45200.0,27.9219,27.9666,27.904,27.9398,45200.0
2010-11-17 11:00:00,31.25,31.25,31.14,31.18,109000.0,27.9398,27.9398,27.8414,27.8772,109000.0
2010-11-17 11:10:00,31.18,31.26,31.17,31.24,49800.0,27.8772,27.9487,27.8682,27.9308,49800.0
2010-11-17 11:20:00,31.24,31.28,31.22,31.27,29600.0,27.9308,27.9666,27.9129,27.9576,29600.0
2010-11-17 11:30:00,31.27,31.27,31.17,31.18,41600.0,27.9576,27.9576,27.8682,27.8772,41600.0
2010-11-17 11:40:00,31.18,31.22,31.13,31.13,28600.0,27.8772,27.9129,27.8325,27.8325,28600.0
2010-11-17 11:50:00,31.14,31.22,31.11,31.2,78400.0,27.8414,27.9129,27.8146,27.8951,78400.0
2010-11-17 12:00:00,31.19,31.2,31.16,31.16,34200.0,27.8861,27.8951,27.8593,27.8593,34200.0
2010-11-17 12:10:00,31.16,31.18,31.12,31.14,49600.0,27.8593,27.8772,27.8235,27.8414,49600.0
2010-11-17 12:20:00,31.13,31.17,31.11,31.13,40800.0,27.8325,27.8682,27.8146,27.8325,40800.0
2010-11-17 12:30:00,31.12,31.18,31.11,31.15,27200.0,27.8235,27.8772,27.8146,27.8504,27200.0
2010-11-17 12:40:00,31.14,31.18,31.14,31.18,27200.0,27.8414,27.8772,27.8414,27.8772,27200.0
2010-11-17 12:50:00,31.18,31.21,31.17,31.17,24200.0,27.8772,27.904,27.8682,27.8682,24200.0
2010-11-17 13:00:00,31.17,31.27,31.16,31.27,129400.0,27.8682,27.9576,27.8593,27.9576,129400.0
2010-11-17 13:10:00,31.27,31.33,31.27,31.33,66000.0,27.9576,28.0113,27.9576,28.0113,66000.0
2010-11-17 13:20:00,31.34,31.43,31.34,31.38,145800.0,28.0202,28.1007,28.0202,28.056,145800.0
2010-11-17 13:30:00,31.38,31.41,31.37,31.39,59200.0,28.056,28.0828,28.047,28.0649,59200.0
2010-11-17 13:40:00,31.39,31.4,31.37,31.39,63000.0,28.0649,28.0739,28.047,28.0649,63000.0
2010-11-17 13:50:00,31.38,31.4,31.37,31.38,59200.0,28.056,28.0739,28.047,28.056,59200.0
2010-11-17 14:00:00,31.38,31.39,31.37,31.38,82600.0,28.056,28.0649,28.047,28.056,82600.0
2010-11-17 14:10:00,31.38,31.4,31.36,31.39,103200.0,28.056,28.0739,28.0381,28.0649,103200.0
2010-11-17 14:20:00,31.38,31.45,31.38,31.45,159800.0,28.056,28.1186,28.056,28.1186,159800.0
2010-11-17 14:30:00,31.43,31.45,31.38,31.44,222200.0,28.1007,28.1186,28.056,28.1096,222200.0
2010-11-17 14:40:00,31.44,31.45,31.41,31.41,68600.0,28.1096,28.1186,28.0828,28.0828,68600.0
2010-11-17 14:50:00,31.4,31.4,31.37,31.38,124600.0,28.0739,28.0739,28.047,28.056,124600.0
2010-11-17 15:00:00,31.38,31.39,31.27,31.29,209800.0,28.056,28.0649,27.9576,27.9755,209800.0
2010-11-17 15:10:00,31.29,31.32,31.27,31.32,157600.0,27.9755,28.0023,27.9576,28.0023,157600.0
2010-11-17 15:20:00,31.31,31.34,31.24,31.26,318000.0,27.9934,28.0202,27.9308,27.9487,318000.0
2010-11-17 15:30:00,31.25,31.35,31.25,31.32,273400.0,27.9398,28.0292,27.9398,28.0023,273400.0
2010-11-17 15:40:00,31.31,31.38,31.3,31.37,194400.0,27.9934,28.056,27.9845,28.047,194400.0
2010-11-17 15:50:00,31.37,31.4,31.36,31.38,705200.0,28.047,28.0739,28.0381,28.056,705200.0
2010-11-18 09:30:00,31.85,32.17,31.74,32.15,313000.0,28.4762,28.7623,28.3779,28.7444,313000.0
2010-11-18 09:40:00,32.15,32.33,32.05,32.31,321600.0,28.7444,28.9054,28.655,28.8875,321600.0
2010-11-18 09:50:00,32.3,32.35,32.08,32.15,241000.0,28.8785,28.9232,28.6818,28.7444,241000.0
2010-11-18 10:00:00,32.16,32.31,32.16,32.24,218200.0,28.7534,28.8875,28.7534,28.8249,218200.0
2010-11-18 10:10:00,32.24,32.33,32.24,32.26,93400.0,28.8249,28.9054,28.8249,28.8428,93400.0
2010-11-18 10:20:00,32.27,32.37,32.22,32.35,203800.0,28.8517,28.9411,28.807,28.9232,203800.0
2010-11-18 10:30:00,32.35,32.42,32.35,32.42,187800.0,28.9232,28.9858,28.9232,28.9858,187800.0
2010-11-18 10:40:00,32.43,32.62,32.42,32.6,372400.0,28.9948,29.1646,28.9858,29.1468,372400.0
2010-11-18 10:50:00,32.61,32.69,32.55,32.56,401600.0,29.1557,29.2272,29.1021,29.111,401600.0
2010-11-18 11:00:00,32.56,32.62,32.52,32.54,144600.0,29.111,29.1646,29.0752,29.0931,144600.0
2010-11-18 11:10:00,32.52,32.59,32.46,32.49,329800.0,29.0752,29.1378,29.0216,29.0484,329800.0
2010-11-18 11:20:00,32.49,32.51,32.48,32.51,279400.0,29.0484,29.0663,29.0395,29.0663,279400.0
2010-11-18 11:30:00,32.51,32.56,32.49,32.54,247400.0,29.0663,29.111,29.0484,29.0931,247400.0
2010-11-18 11:40:00,32.54,32.54,32.49,32.49,107200.0,29.0931,29.0931,29.0484,29.0484,107200.0
2010-11-18 11:50:00,32.49,32.56,32.49,32.52,82200.0,29.0484,29.111,29.0484,29.0752,82200.0
2010-11-18 12:00:00,32.53,32.59,32.51,32.54,243000.0,29.0842,29.1378,29.0663,29.0931,243000.0
2010-11-18 12:10:00,32.55,32.56,32.51,32.54,75800.0,29.1021,29.111,29.0663,29.0931,75800.0
2010-11-18 12:20:00,32.54,32.57,32.54,32.57,70000.0,29.0931,29.1199,29.0931,29.1199,70000.0
2010-11-18 12:30:00,32.57,32.58,32.54,32.55,50800.0,29.1199,29.1289,29.0931,29.1021,50800.0
2010-11-18 12:40:00,32.56,32.56,32.53,32.54,41800.0,29.111,29.111,29.0842,29.0931,41800.0
2010-11-18 12:50:00,32.54,32.58,32.53,32.55,57800.0,29.0931,29.1289,29.0842,29.1021,57800.0
2010-11-18 13:00:00,32.54,32.54,32.49,32.49,67000.0,29.0931,29.0931,29.0484,29.0484,67000.0
2010-11-18 13:10:00,32.48,32.49,32.46,32.48,44200.0,29.0395,29.0484,29.0216,29.0395,44200.0
2010-11-18 13:20:00,32.48,32.49,32.45,32.47,116400.0,29.0395,29.0484,29.0126,29.0305,116400.0
2010-11-18 13:30:00,32.47,32.48,32.44,32.48,66800.0,29.0305,29.0395,29.0037,29.0395,66800.0
2010-11-18 13:40:00,32.48,32.48,32.43,32.44,30800.0,29.0395,29.0395,28.9948,29.0037,30800.0
2010-11-18 13:50:00,32.44,32.48,32.43,32.47,63200.0,29.0037,29.0395,28.9948,29.0305,63200.0
2010-11-18 14:00:00,32.47,32.51,32.47,32.51,139200.0,29.0305,29.0663,29.0305,29.0663,139200.0
2010-11-18 14:10:00,32.5,32.5,32.44,32.48,61800.0,29.0574,29.0574,29.0037,29.0395,61800.0
2010-11-18 14:20:00,32.48,32.48,32.4,32.43,86000.0,29.0395,29.0395,28.9679,28.9948,86000.0
2010-11-18 14:30:00,32.43,32.5,32.43,32.47,113600.0,28.9948,29.0574,28.9948,29.0305,113600.0
2010-11-18 14:40:00,32.47,32.5,32.44,32.46,303400.0,29.0305,29.0574,29.0037,29.0216,303400.0
2010-11-18 14:50:00,32.46,32.5,32.45,32.46,104000.0,29.0216,29.0574,29.0126,29.0216,104000.0
2010-11-18 15:00:00,32.46,32.5,32.45,32.47,95400.0,29.0216,29.0574,29.0126,29.0305,95400.0
2010-11-18 15:10:00,32.47,32.47,32.4,32.4,112000.0,29.0305,29.0305,28.9679,28.9679,112000.0
2010-11-18 15:20:00,32.4,32.47,32.37,32.46,315600.0,28.9679,29.0305,28.9411,29.0216,315600.0
2010-11-18 15:30:00,32.45,32.46,32.33,32.33,402600.0,29.0126,29.0216,28.9054,28.9054,402600.0
2010-11-18 15:40:00,32.33,32.37,32.3,32.35,414400.0,28.9054,28.9411,28.8785,28.9232,414400.0
2010-11-18 15:50:00,32.35,32.38,32.33,32.33,609200.0,28.9232,28.9501,28.9054,28.9054,609200.0
2010-11-19 09:30:00,32.29,32.63,32.18,32.57,972200.0,28.8696,29.1736,28.7712,29.1199,972200.0
2010-11-19 09:40:00,32.58,32.63,32.3,32.41,220400.0,29.1289,29.1736,28.8785,28.9769,220400.0
2010-11-19 09:50:00,32.41,32.46,32.36,32.4,185400.0,28.9769,29.0216,28.9322,28.9679,185400.0
2010-11-19 10:00:00,32.4,32.46,32.33,32.45,241000.0,28.9679,29.0216,28.9054,29.0126,241000.0
2010-11-19 10:10:00,32.45,32.49,32.39,32.43,117200.0,29.0126,29.0484,28.959,28.9948,117200.0
2010-11-19 10:20:00,32.42,32.5,32.41,32.49,120400.0,28.9858,29.0574,28.9769,29.0484,120400.0
2010-11-19 10:30:00,32.48,32.49,32.32,32.35,105800.0,29.0395,29.0484,28.8964,28.9232,105800.0
2010-11-19 10:40:00,32.35,32.49,32.34,32.45,98800.0,28.9232,29.0484,28.9143,29.0126,98800.0
2010-11-19 10:50:00,32.44,32.46,32.4,32.43,93600.0,29.0037,29.0216,28.9679,28.9948,93600.0
2010-11-19 11:00:00,32.43,32.46,32.4,32.44,62000.0,28.9948,29.0216,28.9679,29.0037,62000.0
2010-11-19 11:10:00,32.44,32.44,32.4,32.4,58000.0,29.0037,29.0037,28.9679,28.9679,58000.0
2010-11-19 11:20:00,32.4,32.44,32.38,32.43,34400.0,28.9679,29.0037,28.9501,28.9948,34400.0
2010-11-19 11:30:00,32.43,32.5,32.43,32.49,46600.0,28.9948,29.0574,28.9948,29.0484,46600.0
2010-11-19 11:40:00,32.49,32.58,32.49,32.52,131800.0,29.0484,29.1289,29.0484,29.0752,131800.0
2010-11-19 11:50:00,32.52,32.6,32.52,32.54,49000.0,29.0752,29.1468,29.0752,29.0931,49000.0
2010-11-19 12:00:00,32.54,32.65,32.54,32.64,124400.0,29.0931,29.1915,29.0931,29.1825,124400.0
2010-11-19 12:10:00,32.63,32.65,32.62,32.63,74600.0,29.1736,29.1915,29.1646,29.1736,74600.0
2010-11-19 12:20:00,32.63,32.65,32.59,32.6,50800.0,29.1736,29.1915,29.1378,29.1468,50800.0
2010-11-19 12:30:00,32.59,32.6,32.54,32.56,73200.0,29.1378,29.1468,29.0931,29.111,73200.0
2010-11-19 12:40:00,32.55,32.63,32.54,32.63,142000.0,29.1021,29.1736,29.0931,29.1736,142000.0
2010-11-19 12:50:00,32.63,32.71,32.63,32.71,117000.0,29.1736,29.2451,29.1736,29.2451,117000.0
2010-11-19 13:00:00,32.7,32.72,32.68,32.72,93600.0,29.2362,29.254,29.2183,29.254,93600.0
2010-11-19 13:10:00,32.72,32.74,32.68,32.72,113000.0,29.254,29.2719,29.2183,29.254,113000.0
2010-11-19 13:20:00,32.73,32.75,32.69,32.74,122200.0,29.263,29.2809,29.2272,29.2719,122200.0
2010-11-19 13:30:00,32.74,32.76,32.73,32.74,128200.0,29.2719,29.2898,29.263,29.2719,128200.0
2010-11-19 13:40:00,32.74,32.75,32.71,32.72,112800.0,29.2719,29.2809,29.2451,29.254,112800.0
2010-11-19 13:50:00,32.72,32.72,32.66,32.69,82000.0,29.254,29.254,29.2004,29.2272,82000.0
2010-11-19 14:00:00,32.69,32.7,32.65,32.65,91600.0,29.2272,29.2362,29.1915,29.1915,91600.0
2010-11-19 14:10:00,32.65,32.69,32.65,32.69,91400.0,29.1915,29.2272,29.1915,29.2272,91400.0
2010-11-19 14:20:00,32.68,32.68,32.63,32.63,65800.0,29.2183,29.2183,29.1736,29.1736,65800.0
2010-11-19 14:30:00,32.64,32.65,32.61,32.63,54800.0,29.1825,29.1915,29.1557,29.1736,54800.0
2010-11-19 14:40:00,32.63,32.67,32.63,32.67,56800.0,29.1736,29.2093,29.1736,29.2093,56800.0
2010-11-19 14:50:00,32.67,32.7,32.63,32.63,109200.0,29.2093,29.2362,29.1736,29.1736,109200.0
2010-11-19 15:00:00,32.63,32.69,32.63,32.67,76800.0,29.1736,29.2272,29.1736,29.2093,76800.0
2010-11-19 15:10:00,32.67,32.69,32.63,32.65,115800.0,29.2093,29.2272,29.1736,29.1915,115800.0
2010-11-19 15:20:00,32.64,32.65,32.6,32.6,163200.0,29.1825,29.1915,29.1468,29.1468,163200.0
2010-11-19 15:30:00,32.6,32.63,32.6,32.6,234600.0,29.1468,29.1736,29.1468,29.1468,234600.0
2010-11-19 15:40:00,32.6,32.65,32.58,32.64,330800.0,29.1468,29.1915,29.1289,29.1825,330800.0
2010-11-19 15:50:00,32.63,32.67,32.61,32.61,442600.0,29.1736,29.2093,29.1557,29.1557,442600.0
2010-11-22 09:30:00,32.31,32.72,32.25,32.66,264200.0,28.8875,29.254,28.8338,29.2004,264200.0
2010-11-22 09:40:00,32.66,32.8,32.65,32.72,190600.0,29.2004,29.3256,29.1915,29.254,190600.0
2010-11-22 09:50:00,32.73,33.0,32.73,33.0,153600.0,29.263,29.5044,29.263,29.5044,153600.0
2010-11-22 10:00:00,33.0,33.02,32.84,32.86,192200.0,29.5044,29.5223,29.3613,29.3792,192200.0
2010-11-22 10:10:00,32.88,32.93,32.75,32.88,125800.0,29.3971,29.4418,29.2809,29.3971,125800.0
2010-11-22 10:20:00,32.87,32.88,32.66,32.68,82400.0,29.3882,29.3971,29.2004,29.2183,82400.0
2010-11-22 10:30:00,32.66,32.66,32.55,32.62,109200.0,29.2004,29.2004,29.1021,29.1646,109200.0
2010-11-22 10:40:00,32.61,32.7,32.57,32.69,83200.0,29.1557,29.2362,29.1199,29.2272,83200.0
2010-11-22 10:50:00,32.69,32.8,32.69,32.73,72800.0,29.2272,29.3256,29.2272,29.263,72800.0
2010-11-22 11:00:00,32.73,32.74,32.63,32.66,55600.0,29.263,29.2719,29.1736,29.2004,55600.0
2010-11-22 11:10:00,32.67,32.74,32.67,32.74,46200.0,29.2093,29.2719,29.2093,29.2719,46200.0
2010-11-22 11:20:00,32.73,32.74,32.69,32.73,26000.0,29.263,29.2719,29.2272,29.263,26000.0
2010-11-22 11:30:00,32.73,32.74,32.67,32.73,39200.0,29.263,29.2719,29.2093,29.263,39200.0
2010-11-22 11:40:00,32.73,32.74,32.68,32.72,33200.0,29.263,29.2719,29.2183,29.254,33200.0
2010-11-22 11:50:00,32.72,32.74,32.69,32.72,21600.0,29.254,29.2719,29.2272,29.254,21600.0
2010-11-22 12:00:00,32.72,32.74,32.67,32.74,49400.0,29.254,29.2719,29.2093,29.2719,49400.0
2010-11-22 12:10:00,32.74,32.76,32.72,32.76,65200.0,29.2719,29.2898,29.254,29.2898,65200.0
2010-11-22 12:20:00,32.77,32.8,32.58,32.59,91400.0,29.2988,29.3256,29.1289,29.1378,91400.0
2010-11-22 12:30:00,32.6,32.63,32.51,32.53,88800.0,29.1468,29.1736,29.0663,29.0842,88800.0
2010-11-22 12:40:00,32.54,32.55,32.43,32.48,56800.0,29.0931,29.1021,28.9948,29.0395,56800.0
2010-11-22 12:50:00,32.47,32.54,32.44,32.51,127600.0,29.0305,29.0931,29.0037,29.0663,127600.0
2010-11-22 13:00:00,32.51,32.52,32.47,32.49,43400.0,29.0663,29.0752,29.0305,29.0484,43400.0
2010-11-22 13:10:00,32.49,32.59,32.49,32.55,77000.0,29.0484,29.1378,29.0484,29.1021,77000.0
2010-11-22 13:20:00,32.56,32.56,32.52,32.53,222800.0,29.111,29.111,29.0752,29.0842,222800.0
2010-11-22 13:30:00,32.53,32.64,32.52,32.63,61400.0,29.0842,29.1825,29.0752,29.1736,61400.0
2010-11-22 13:40:00,32.63,32.66,32.63,32.63,49000.0,29.1736,29.2004,29.1736,29.1736,49000.0
2010-11-22 13:50:00,32.64,32.77,32.64,32.77,92600.0,29.1825,29.2988,29.1825,29.2988,92600.0
2010-11-22 14:00:00,32.77,32.83,32.76,32.8,67000.0,29.2988,29.3524,29.2898,29.3256,67000.0
2010-11-22 14:10:00,32.81,32.85,32.77,32.79,77800.0,29.3345,29.3703,29.2988,29.3166,77800.0
2010-11-22 14:20:00,32.79,32.83,32.79,32.79,40200.0,29.3166,29.3524,29.3166,29.3166,40200.0
2010-11-22 14:30:00,32.79,32.83,32.75,32.83,73200.0,29.3166,29.3524,29.2809,29.3524,73200.0
2010-11-22 14:40:00,32.84,32.95,32.78,32.92,90200.0,29.3613,29.4597,29.3077,29.4329,90200.0
2010-11-22 14:50:00,32.92,33.0,32.92,32.98,162000.0,29.4329,29.5044,29.4329,29.4865,162000.0
2010-11-22 15:00:00,32.99,33.02,32.96,32.97,255600.0,29.4954,29.5223,29.4686,29.4776,255600.0
2010-11-22 15:10:00,32.97,32.99,32.95,32.98,90800.0,29.4776,29.4954,29.4597,29.4865,90800.0
2010-11-22 15:20:00,32.97,32.99,32.95,32.96,126400.0,29.4776,29.4954,29.4597,29.4686,126400.0
2010-11-22 15:30:00,32.96,32.99,32.91,32.98,145200.0,29.4686,29.4954,29.4239,29.4865,145200.0
2010-11-22 15:40:00,32.99,33.01,32.97,32.99,172400.0,29.4954,29.5133,29.4776,29.4954,172400.0
2010-11-22 15:50:00,32.98,33.0,32.96,32.99,259400.0,29.4865,29.5044,29.4686,29.4954,259400.0
2010-11-23 09:30:00,32.54,32.67,32.52,32.6,176000.0,29.0931,29.2093,29.0752,29.1468,176000.0
2010-11-23 09:40:00,32.6,32.6,32.44,32.52,130400.0,29.1468,29.1468,29.0037,29.0752,130400.0
2010-11-23 09:50:00,32.51,32.54,32.4,32.43,139800.0,29.0663,29.0931,28.9679,28.9948,139800.0
2010-11-23 10:00:00,32.42,32.52,32.38,32.51,128600.0,28.9858,29.0752,28.9501,29.0663,128600.0
2010-11-23 10:10:00,32.51,32.63,32.43,32.61,132200.0,29.0663,29.1736,28.9948,29.1557,132200.0
2010-11-23 10:20:00,32.6,32.66,32.56,32.66,153800.0,29.1468,29.2004,29.111,29.2004,153800.0
2010-11-23 10:30:00,32.65,32.73,32.64,32.68,83600.0,29.1915,29.263,29.1825,29.2183,83600.0
2010-11-23 10:40:00,32.69,32.77,32.66,32.67,76400.0,29.2272,29.2988,29.2004,29.2093,76400.0
2010-11-23 10:50:00,32.67,32.72,32.6,32.71,57400.0,29.2093,29.254,29.1468,29.2451,57400.0
2010-11-23 11:00:00,32.72,32.72,32.47,32.52,183200.0,29.254,29.254,29.0305,29.0752,183200.0
2010-11-23 11:10:00,32.52,32.52,32.46,32.46,148600.0,29.0752,29.0752,29.0216,29.0216,148600.0
2010-11-23 11:20:00,32.46,32.46,32.32,32.32,82400.0,29.0216,29.0216,28.8964,28.8964,82400.0
2010-11-23 11:30:00,32.32,32.37,32.27,32.35,67800.0,28.8964,28.9411,28.8517,28.9232,67800.0
2010-11-23 11:40:00,32.35,32.35,32.3,32.33,111000.0,28.9232,28.9232,28.8785,28.9054,111000.0
2010-11-23 11:50:00,32.34,32.38,32.32,32.38,102200.0,28.9143,28.9501,28.8964,28.9501,102200.0
2010-11-23 12:00:00,32.37,32.43,32.35,32.43,124600.0,28.9411,28.9948,28.9232,28.9948,124600.0
2010-11-23 12:10:00,32.45,32.5,32.42,32.44,69200.0,29.0126,29.0574,28.9858,29.0037,69200.0
2010-11-23 12:20:00,32.43,32.45,32.39,32.45,53200.0,28.9948,29.0126,28.959,29.0126,53200.0
2010-11-23 12:30:00,32.45,32.51,32.4,32.42,76400.0,29.0126,29.0663,28.9679,28.9858,76400.0
2010-11-23 12:40:00,32.42,32.47,32.41,32.45,79400.0,28.9858,29.0305,28.9769,29.0126,79400.0
2010-11-23 12:50:00,32.45,32.54,32.44,32.52,88800.0,29.0126,29.0931,29.0037,29.0752,88800.0
2010-11-23 13:00:00,32.51,32.52,32.47,32.49,62200.0,29.0663,29.0752,29.0305,29.0484,62200.0
2010-11-23 13:10:00,32.49,32.51,32.48,32.51,46600.0,29.0484,29.0663,29.0395,29.0663,46600.0
2010-11-23 13:20:00,32.49,32.6,32.49,32.6,60400.0,29.0484,29.1468,29.0484,29.1468,60400.0
2010-11-23 13:30:00,32.62,32.66,32.6,32.65,87600.0,29.1646,29.2004,29.1468,29.1915,87600.0
2010-11-23 13:40:00,32.63,32.65,32.61,32.63,79800.0,29.1736,29.1915,29.1557,29.1736,79800.0
2010-11-23 13:50:00,32.62,32.68,32.62,32.67,125600.0,29.1646,29.2183,29.1646,29.2093,125600.0
2010-11-23 14:00:00,32.67,32.76,32.65,32.72,159800.0,29.2093,29.2898,29.1915,29.254,159800.0
2010-11-23 14:10:00,32.72,32.74,32.63,32.67,118600.0,29.254,29.2719,29.1736,29.2093,118600.0
2010-11-23 14:20:00,32.67,32.69,32.64,32.69,127800.0,29.2093,29.2272,29.1825,29.2272,127800.0
2010-11-23 14:30:00,32.69,32.7,32.65,32.68,89000.0,29.2272,29.2362,29.1915,29.2183,89000.0
2010-11-23 14:40:00,32.67,32.72,32.66,32.7,60800.0,29.2093,29.254,29.2004,29.2362,60800.0
2010-11-23 14:50:00,32.69,32.73,32.66,32.67,62600.0,29.2272,29.263,29.2004,29.2093,62600.0
2010-11-23 15:00:00,32.66,32.72,32.63,32.69,78800.0,29.2004,29.254,29.1736,29.2272,78800.0
2010-11-23 15:10:00,32.69,32.73,32.68,32.7,169000.0,29.2272,29.263,29.2183,29.2362,169000.0
2010-11-23 15:20:00,32.7,32.7,32.66,32.68,117400.0,29.2362,29.2362,29.2004,29.2183,117400.0
2010-11-23 15:30:00,32.68,32.71,32.63,32.69,181200.0,29.2183,29.2451,29.1736,29.2272,181200.0
2010-11-23 15:40:00,32.69,32.71,32.65,32.65,221200.0,29.2272,29.2451,29.1915,29.1915,221200.0
2010-11-23 15:50:00,32.65,32.75,32.62,32.68,527600.0,29.1915,29.2809,29.1646,29.2183,527600.0
2010-11-24 09:30:00,32.95,33.01,32.8,32.85,209000.0,29.4597,29.5133,29.3256,29.3703,209000.0
2010-11-24 09:40:00,32.87,32.9,32.73,32.8,146000.0,29.3882,29.415,29.263,29.3256,146000.0
2010-11-24 09:50:00,32.8,32.88,32.79,32.87,118400.0,29.3256,29.3971,29.3166,29.3882,118400.0
2010-11-24 10:00:00,32.87,32.88,32.8,32.88,134800.0,29.3882,29.3971,29.3256,29.3971,134800.0
2010-11-24 10:10:00,32.87,32.91,32.81,32.91,162800.0,29.3882,29.4239,29.3345,29.4239,162800.0
2010-11-24 10:20:00,32.9,33.0,32.89,32.95,190000.0,29.415,29.5044,29.406,29.4597,190000.0
2010-11-24 10:30:00,32.95,33.01,32.94,32.99,82800.0,29.4597,29.5133,29.4507,29.4954,82800.0
2010-11-24 10:40:00,32.99,33.02,32.96,32.99,136600.0,29.4954,29.5223,29.4686,29.4954,136600.0
2010-11-24 10:50:00,32.98,33.0,32.94,32.98,95200.0,29.4865,29.5044,29.4507,29.4865,95200.0
2010-11-24 11:00:00,32.98,33.01,32.95,32.99,54000.0,29.4865,29.5133,29.4597,29.4954,54000.0
2010-11-24 11:10:00,32.99,33.01,32.98,32.99,21400.0,29.4954,29.5133,29.4865,29.4954,21400.0
2010-11-24 11:20:00,32.99,33.01,32.98,33.0,54200.0,29.4954,29.5133,29.4865,29.5044,54200.0
2010-11-24 11:30:00,33.0,33.01,32.98,33.0,63000.0,29.5044,29.5133,29.4865,29.5044,63000.0
2010-11-24 11:40:00,33.01,33.01,32.92,32.93,60600.0,29.5133,29.5133,29.4329,29.4418,60600.0
2010-11-24 11:50:00,32.93,32.94,32.91,32.91,43000.0,29.4418,29.4507,29.4239,29.4239,43000.0
2010-11-24 12:00:00,32.93,33.0,32.93,32.99,50000.0,29.4418,29.5044,29.4418,29.4954,50000.0
2010-11-24 12:10:00,32.98,32.99,32.96,32.97,33600.0,29.4865,29.4954,29.4686,29.4776,33600.0
2010-11-24 12:20:00,32.97,33.0,32.96,32.99,25000.0,29.4776,29.5044,29.4686,29.4954,25000.0
2010-11-24 12:30:00,32.98,33.0,32.97,32.99,25400.0,29.4865,29.5044,29.4776,29.4954,25400.0
2010-11-24 12:40:00,32.99,33.0,32.97,32.98,31200.0,29.4954,29.5044,29.4776,29.4865,31200.0
2010-11-24 12:50:00,32.98,33.0,32.97,32.99,53600.0,29.4865,29.5044,29.4776,29.4954,53600.0
2010-11-24 13:00:00,33.0,33.01,32.98,32.99,58200.0,29.5044,29.5133,29.4865,29.4954,58200.0
2010-11-24 13:10:00,32.99,32.99,32.97,32.98,25800.0,29.4954,29.4954,29.4776,29.4865,25800.0
2010-11-24 13:20:00,32.98,32.99,32.95,32.96,113000.0,29.4865,29.4954,29.4597,29.4686,113000.0
2010-11-24 13:30:00,32.96,32.98,32.95,32.97,43400.0,29.4686,29.4865,29.4597,29.4776,43400.0
2010-11-24 13:40:00,32.97,32.97,32.94,32.95,44200.0,29.4776,29.4776,29.4507,29.4597,44200.0
2010-11-24 13:50:00,32.95,32.96,32.94,32.96,24200.0,29.4597,29.4686,29.4507,29.4686,24200.0
2010-11-24 14:00:00,32.96,32.97,32.94,32.95,44200.0,29.4686,29.4776,29.4507,29.4597,44200.0
2010-11-24 14:10:00,32.95,32.95,32.91,32.93,50200.0,29.4597,29.4597,29.4239,29.4418,50200.0
2010-11-24 14:20:00,32.92,32.96,32.91,32.94,49400.0,29.4329,29.4686,29.4239,29.4507,49400.0
2010-11-24 14:30:00,32.94,32.97,32.91,32.92,57400.0,29.4507,29.4776,29.4239,29.4329,57400.0
2010-11-24 14:40:00,32.92,32.95,32.92,32.94,27400.0,29.4329,29.4597,29.4329,29.4507,27400.0
2010-11-24 14:50:00,32.94,32.95,32.91,32.94,97600.0,29.4507,29.4597,29.4239,29.4507,97600.0
2010-11-24 15:00:00,32.94,33.02,32.93,33.0,101200.0,29.4507,29.5223,29.4418,29.5044,101200.0
2010-11-24 15:10:00,32.99,33.01,32.97,32.97,40600.0,29.4954,29.5133,29.4776,29.4776,40600.0
2010-11-24 15:20:00,32.97,33.02,32.97,32.99,66600.0,29.4776,29.5223,29.4776,29.4954,66600.0
2010-11-24 15:30:00,33.0,33.01,32.98,33.0,101200.0,29.5044,29.5133,29.4865,29.5044,101200.0
2010-11-24 15:40:00,33.0,33.02,32.98,32.99,198600.0,29.5044,29.5223,29.4865,29.4954,198600.0
2010-11-24 15:50:00,32.99,33.08,32.99,33.05,413800.0,29.4954,29.5759,29.4954,29.5491,413800.0
2010-11-26 09:30:00,32.81,32.95,32.7,32.93,164400.0,29.3345,29.4597,29.2362,29.4418,164400.0
2010-11-26 09:40:00,32.94,32.95,32.87,32.89,89600.0,29.4507,29.4597,29.3882,29.406,89600.0
2010-11-26 09:50:00,32.9,33.06,32.89,33.06,66600.0,29.415,29.558,29.406,29.558,66600.0
2010-11-26 10:00:00,33.06,33.1,33.02,33.1,50000.0,29.558,29.5938,29.5223,29.5938,50000.0
2010-11-26 10:10:00,33.1,33.15,33.1,33.13,59200.0,29.5938,29.6385,29.5938,29.6206,59200.0
2010-11-26 10:20:00,33.13,33.2,33.13,33.19,42800.0,29.6206,29.6832,29.6206,29.6743,42800.0
2010-11-26 10:30:00,33.18,33.24,33.17,33.23,38200.0,29.6653,29.719,29.6564,29.71,38200.0
2010-11-26 10:40:00,33.23,33.3,33.21,33.21,97000.0,29.71,29.7726,29.6921,29.6921,97000.0
2010-11-26 10:50:00,33.2,33.2,33.08,33.09,71400.0,29.6832,29.6832,29.5759,29.5849,71400.0
2010-11-26 11:00:00,33.09,33.13,33.08,33.12,75000.0,29.5849,29.6206,29.5759,29.6117,75000.0
2010-11-26 11:10:00,33.12,33.12,33.02,33.02,84800.0,29.6117,29.6117,29.5223,29.5223,84800.0
2010-11-26 11:20:00,33.02,33.06,33.0,33.06,66400.0,29.5223,29.558,29.5044,29.558,66400.0
2010-11-26 11:30:00,33.07,33.07,33.02,33.05,74200.0,29.567,29.567,29.5223,29.5491,74200.0
2010-11-26 11:40:00,33.04,33.08,33.02,33.08,63000.0,29.5401,29.5759,29.5223,29.5759,63000.0
2010-11-26 11:50:00,33.08,33.13,33.08,33.11,27000.0,29.5759,29.6206,29.5759,29.6027,27000.0
2010-11-26 12:00:00,33.12,33.12,33.06,33.06,29000.0,29.6117,29.6117,29.558,29.558,29000.0
2010-11-26 12:10:00,33.06,33.09,33.02,33.09,75400.0,29.558,29.5849,29.5223,29.5849,75400.0
2010-11-26 12:20:00,33.09,33.2,33.09,33.17,40400.0,29.5849,29.6832,29.5849,29.6564,40400.0
2010-11-26 12:30:00,33.17,33.24,33.17,33.22,71200.0,29.6564,29.719,29.6564,29.7011,71200.0
2010-11-26 12:40:00,33.21,33.21,33.15,33.2,61200.0,29.6921,29.6921,29.6385,29.6832,61200.0
2010-11-26 12:50:00,33.19,33.21,33.13,33.13,96600.0,29.6743,29.6921,29.6206,29.6206,96600.0
2010-11-29 09:30:00,32.85,32.92,32.73,32.82,181000.0,29.3703,29.4329,29.263,29.3435,181000.0
2010-11-29 09:40:00,32.85,32.94,32.75,32.75,127200.0,29.3703,29.4507,29.2809,29.2809,127200.0
2010-11-29 09:50:00,32.76,32.77,32.35,32.47,308400.0,29.2898,29.2988,28.9232,29.0305,308400.0
2010-11-29 10:00:00,32.47,32.55,32.4,32.49,173000.0,29.0305,29.1021,28.9679,29.0484,173000.0
2010-11-29 10:10:00,32.49,32.63,32.44,32.57,101000.0,29.0484,29.1736,29.0037,29.1199,101000.0
2010-11-29 10:20:00,32.58,32.66,32.54,32.58,90200.0,29.1289,29.2004,29.0931,29.1289,90200.0
2010-11-29 10:30:00,32.58,32.67,32.53,32.66,43400.0,29.1289,29.2093,29.0842,29.2004,43400.0
2010-11-29 10:40:00,32.67,32.73,32.65,32.73,53400.0,29.2093,29.263,29.1915,29.263,53400.0
2010-11-29 10:50:00,32.71,32.74,32.49,32.52,97600.0,29.2451,29.2719,29.0484,29.0752,97600.0
2010-11-29 11:00:00,32.52,32.57,32.49,32.56,82000.0,29.0752,29.1199,29.0484,29.111,82000.0
2010-11-29 11:10:00,32.55,32.59,32.49,32.5,51800.0,29.1021,29.1378,29.0484,29.0574,51800.0
2010-11-29 11:20:00,32.52,32.54,32.46,32.49,54600.0,29.0752,29.0931,29.0216,29.0484,54600.0
2010-11-29 11:30:00,32.49,32.52,32.46,32.49,43600.0,29.0484,29.0752,29.0216,29.0484,43600.0
2010-11-29 11:40:00,32.49,32.49,32.42,32.42,124200.0,29.0484,29.0484,28.9858,28.9858,124200.0
2010-11-29 11:50:00,32.42,32.48,32.41,32.48,52800.0,28.9858,29.0395,28.9769,29.0395,52800.0
2010-11-29 12:00:00,32.47,32.54,32.47,32.52,37800.0,29.0305,29.0931,29.0305,29.0752,37800.0
2010-11-29 12:10:00,32.53,32.56,32.52,32.53,46000.0,29.0842,29.111,29.0752,29.0842,46000.0
2010-11-29 12:20:00,32.52,32.58,32.52,32.52,35200.0,29.0752,29.1289,29.0752,29.0752,35200.0
2010-11-29 12:30:00,32.52,32.53,32.49,32.51,60000.0,29.0752,29.0842,29.0484,29.0663,60000.0
2010-11-29 12:40:00,32.52,32.56,32.5,32.56,71000.0,29.0752,29.111,29.0574,29.111,71000.0
2010-11-29 12:50:00,32.55,32.55,32.51,32.51,38400.0,29.1021,29.1021,29.0663,29.0663,38400.0
2010-11-29 13:00:00,32.51,32.52,32.48,32.49,84800.0,29.0663,29.0752,29.0395,29.0484,84800.0
2010-11-29 13:10:00,32.5,32.5,32.48,32.5,38600.0,29.0574,29.0574,29.0395,29.0574,38600.0
2010-11-29 13:20:00,32.51,32.52,32.47,32.52,52000.0,29.0663,29.0752,29.0305,29.0752,52000.0
2010-11-29 13:30:00,32.52,32.52,32.49,32.49,35200.0,29.0752,29.0752,29.0484,29.0484,35200.0
2010-11-29 13:40:00,32.49,32.54,32.49,32.52,46400.0,29.0484,29.0931,29.0484,29.0752,46400.0
2010-11-29 13:50:00,32.54,32.54,32.49,32.49,58800.0,29.0931,29.0931,29.0484,29.0484,58800.0
2010-11-29 14:00:00,32.49,32.57,32.49,32.57,42400.0,29.0484,29.1199,29.0484,29.1199,42400.0
2010-11-29 14:10:00,32.57,32.59,32.55,32.58,32800.0,29.1199,29.1378,29.1021,29.1289,32800.0
2010-11-29 14:20:00,32.57,32.61,32.51,32.61,32000.0,29.1199,29.1557,29.0663,29.1557,32000.0
2010-11-29 14:30:00,32.62,32.71,32.6,32.69,146800.0,29.1646,29.2451,29.1468,29.2272,146800.0
2010-11-29 14:40:00,32.69,32.77,32.68,32.77,59800.0,29.2272,29.2988,29.2183,29.2988,59800.0
2010-11-29 14:50:00,32.76,32.79,32.73,32.77,53200.0,29.2898,29.3166,29.263,29.2988,53200.0
2010-11-29 15:00:00,32.79,32.8,32.77,32.77,85600.0,29.3166,29.3256,29.2988,29.2988,85600.0
2010-11-29 15:10:00,32.78,32.85,32.72,32.85,99800.0,29.3077,29.3703,29.254,29.3703,99800.0
2010-11-29 15:20:00,32.85,32.88,32.83,32.87,98000.0,29.3703,29.3971,29.3524,29.3882,98000.0
2010-11-29 15:30:00,32.87,32.87,32.77,32.84,122400.0,29.3882,29.3882,29.2988,29.3613,122400.0
2010-11-29 15:40:00,32.84,32.89,32.79,32.88,166400.0,29.3613,29.406,29.3166,29.3971,166400.0
2010-11-29 15:50:00,32.88,32.88,32.82,32.83,376000.0,29.3971,29.3971,29.3435,29.3524,376000.0
2010-11-30 09:30:00,32.49,32.55,32.37,32.48,169800.0,29.0484,29.1021,28.9411,29.0395,169800.0
2010-11-30 09:40:00,32.49,32.57,32.44,32.49,169000.0,29.0484,29.1199,29.0037,29.0484,169000.0
2010-11-30 09:50:00,32.49,32.52,32.35,32.49,85600.0,29.0484,29.0752,28.9232,29.0484,85600.0
2010-11-30 10:00:00,32.5,32.56,32.38,32.4,69400.0,29.0574,29.111,28.9501,28.9679,69400.0
2010-11-30 10:10:00,32.38,32.5,32.37,32.46,65000.0,28.9501,29.0574,28.9411,29.0216,65000.0
2010-11-30 10:20:00,32.47,32.63,32.43,32.62,60600.0,29.0305,29.1736,28.9948,29.1646,60600.0
2010-11-30 10:30:00,32.63,32.65,32.58,32.63,80200.0,29.1736,29.1915,29.1289,29.1736,80200.0
2010-11-30 10:40:00,32.63,32.65,32.61,32.65,62400.0,29.1736,29.1915,29.1557,29.1915,62400.0
2010-11-30 10:50:00,32.63,32.63,32.51,32.56,47000.0,29.1736,29.1736,29.0663,29.111,47000.0
2010-11-30 11:00:00,32.57,32.59,32.48,32.48,56600.0,29.1199,29.1378,29.0395,29.0395,56600.0
2010-11-30 11:10:00,32.49,32.49,32.34,32.44,85800.0,29.0484,29.0484,28.9143,29.0037,85800.0
2010-11-30 11:20:00,32.44,32.51,32.38,32.49,48800.0,29.0037,29.0663,28.9501,29.0484,48800.0
2010-11-30 11:30:00,32.5,32.52,32.43,32.52,94400.0,29.0574,29.0752,28.9948,29.0752,94400.0
2010-11-30 11:40:00,32.52,32.58,32.48,32.52,54800.0,29.0752,29.1289,29.0395,29.0752,54800.0
2010-11-30 11:50:00,32.52,32.57,32.47,32.55,39600.0,29.0752,29.1199,29.0305,29.1021,39600.0
2010-11-30 12:00:00,32.52,32.52,32.44,32.44,33000.0,29.0752,29.0752,29.0037,29.0037,33000.0
2010-11-30 12:10:00,32.45,32.47,32.41,32.43,30800.0,29.0126,29.0305,28.9769,28.9948,30800.0
2010-11-30 12:20:00,32.42,32.47,32.41,32.46,44000.0,28.9858,29.0305,28.9769,29.0216,44000.0
2010-11-30 12:30:00,32.45,32.47,32.39,32.46,31400.0,29.0126,29.0305,28.959,29.0216,31400.0
2010-11-30 12:40:00,32.45,32.49,32.43,32.45,56600.0,29.0126,29.0484,28.9948,29.0126,56600.0
2010-11-30 12:50:00,32.46,32.48,32.44,32.45,36800.0,29.0216,29.0395,29.0037,29.0126,36800.0
2010-11-30 13:00:00,32.45,32.56,32.44,32.49,72400.0,29.0126,29.111,29.0037,29.0484,72400.0
2010-11-30 13:10:00,32.49,32.56,32.48,32.56,44200.0,29.0484,29.111,29.0395,29.111,44200.0
2010-11-30 13:20:00,32.56,32.6,32.54,32.54,40600.0,29.111,29.1468,29.0931,29.0931,40600.0
2010-11-30 13:30:00,32.55,32.56,32.53,32.56,38000.0,29.1021,29.111,29.0842,29.111,38000.0
2010-11-30 13:40:00,32.56,32.59,32.51,32.53,51600.0,29.111,29.1378,29.0663,29.0842,51600.0
2010-11-30 13:50:00,32.53,32.56,32.5,32.55,55200.0,29.0842,29.111,29.0574,29.1021,55200.0
2010-11-30 14:00:00,32.55,32.63,32.55,32.6,64200.0,29.1021,29.1736,29.1021,29.1468,64200.0
2010-11-30 14:10:00,32.6,32.62,32.51,32.51,94800.0,29.1468,29.1646,29.0663,29.0663,94800.0
2010-11-30 14:20:00,32.51,32.53,32.45,32.49,88200.0,29.0663,29.0842,29.0126,29.0484,88200.0
2010-11-30 14:30:00,32.49,32.49,32.41,32.42,52400.0,29.0484,29.0484,28.9769,28.9858,52400.0
2010-11-30 14:40:00,32.41,32.5,32.4,32.5,70400.0,28.9769,29.0574,28.9679,29.0574,70400.0
2010-11-30 14:50:00,32.51,32.57,32.45,32.52,81800.0,29.0663,29.1199,29.0126,29.0752,81800.0
2010-11-30 15:00:00,32.52,32.55,32.5,32.52,83000.0,29.0752,29.1021,29.0574,29.0752,83000.0
2010-11-30 15:10:00,32.52,32.58,32.49,32.58,118600.0,29.0752,29.1289,29.0484,29.1289,118600.0
2010-11-30 15:20:00,32.58,32.65,32.56,32.63,85200.0,29.1289,29.1915,29.111,29.1736,85200.0
2010-11-30 15:30:00,32.63,32.66,32.61,32.61,76600.0,29.1736,29.2004,29.1557,29.1557,76600.0
2010-11-30 15:40:00,32.62,32.62,32.48,32.5,175400.0,29.1646,29.1646,29.0395,29.0574,175400.0
2010-11-30 15:50:00,32.5,32.56,32.49,32.49,363000.0,29.0574,29.111,29.0484,29.0484,363000.0
2010-12-01 09:30:00,32.83,33.25,32.83,33.22,257200.0,29.3524,29.7279,29.3524,29.7011,257200.0
2010-12-01 09:40:00,33.21,33.38,33.21,33.27,177400.0,29.6921,29.8441,29.6921,29.7458,177400.0
2010-12-01 09:50:00,33.26,33.33,33.23,33.31,93400.0,29.7368,29.7994,29.71,29.7815,93400.0
2010-12-01 10:00:00,33.33,33.34,33.23,33.25,77400.0,29.7994,29.8084,29.71,29.7279,77400.0
2010-12-01 10:10:00,33.25,33.28,33.19,33.24,72800.0,29.7279,29.7547,29.6743,29.719,72800.0
2010-12-01 10:20:00,33.24,33.24,33.15,33.18,74000.0,29.719,29.719,29.6385,29.6653,74000.0
2010-12-01 10:30:00,33.18,33.21,33.14,33.21,76000.0,29.6653,29.6921,29.6296,29.6921,76000.0
2010-12-01 10:40:00,33.22,33.27,33.18,33.23,107000.0,29.7011,29.7458,29.6653,29.71,107000.0
2010-12-01 10:50:00,33.22,33.24,33.18,33.22,48000.0,29.7011,29.719,29.6653,29.7011,48000.0
2010-12-01 11:00:00,33.22,33.22,33.16,33.22,42000.0,29.7011,29.7011,29.6474,29.7011,42000.0
2010-12-01 11:10:00,33.21,33.24,33.19,33.19,48400.0,29.6921,29.719,29.6743,29.6743,48400.0
2010-12-01 11:20:00,33.2,33.22,33.16,33.17,74000.0,29.6832,29.7011,29.6474,29.6564,74000.0
2010-12-01 11:30:00,33.18,33.19,33.16,33.17,56600.0,29.6653,29.6743,29.6474,29.6564,56600.0
2010-12-01 11:40:00,33.18,33.23,33.16,33.22,62600.0,29.6653,29.71,29.6474,29.7011,62600.0
2010-12-01 11:50:00,33.23,33.34,33.23,33.33,109600.0,29.71,29.8084,29.71,29.7994,109600.0
2010-12-01 12:00:00,33.33,33.4,33.31,33.37,91200.0,29.7994,29.862,29.7815,29.8352,91200.0
2010-12-01 12:10:00,33.38,33.4,33.35,33.36,47200.0,29.8441,29.862,29.8173,29.8263,47200.0
2010-12-01 12:20:00,33.35,33.41,33.35,33.38,71000.0,29.8173,29.871,29.8173,29.8441,71000.0
2010-12-01 12:30:00,33.38,33.4,33.37,33.38,35200.0,29.8441,29.862,29.8352,29.8441,35200.0
2010-12-01 12:40:00,33.38,33.4,33.38,33.38,75000.0,29.8441,29.862,29.8441,29.8441,75000.0
2010-12-01 12:50:00,33.39,33.4,33.38,33.39,36400.0,29.8531,29.862,29.8441,29.8531,36400.0
2010-12-01 13:00:00,33.39,33.44,33.38,33.41,88400.0,29.8531,29.8978,29.8441,29.871,88400.0
2010-12-01 13:10:00,33.41,33.45,33.38,33.38,68000.0,29.871,29.9067,29.8441,29.8441,68000.0
2010-12-01 13:20:00,33.38,33.42,33.37,33.38,59200.0,29.8441,29.8799,29.8352,29.8441,59200.0
2010-12-01 13:30:00,33.38,33.42,33.36,33.41,44800.0,29.8441,29.8799,29.8263,29.871,44800.0
2010-12-01 13:40:00,33.4,33.4,33.37,33.39,53400.0,29.862,29.862,29.8352,29.8531,53400.0
2010-12-01 13:50:00,33.39,33.42,33.38,33.39,107200.0,29.8531,29.8799,29.8441,29.8531,107200.0
2010-12-01 14:00:00,33.4,33.4,33.38,33.4,109800.0,29.862,29.862,29.8441,29.862,109800.0
2010-12-01 14:10:00,33.39,33.45,33.38,33.45,77800.0,29.8531,29.9067,29.8441,29.9067,77800.0
2010-12-01 14:20:00,33.45,33.48,33.44,33.46,102800.0,29.9067,29.9335,29.8978,29.9157,102800.0
2010-12-01 14:30:00,33.46,33.48,33.4,33.45,79400.0,29.9157,29.9335,29.862,29.9067,79400.0
2010-12-01 14:40:00,33.45,33.45,33.42,33.43,77800.0,29.9067,29.9067,29.8799,29.8888,77800.0
2010-12-01 14:50:00,33.43,33.45,33.4,33.43,87400.0,29.8888,29.9067,29.862,29.8888,87400.0
2010-12-01 15:00:00,33.43,33.43,33.38,33.4,86800.0,29.8888,29.8888,29.8441,29.862,86800.0
2010-12-01 15:10:00,33.4,33.41,33.38,33.38,107400.0,29.862,29.871,29.8441,29.8441,107400.0
2010-12-01 15:20:00,33.38,33.43,33.38,33.41,97000.0,29.8441,29.8888,29.8441,29.871,97000.0
2010-12-01 15:30:00,33.4,33.42,33.39,33.4,126600.0,29.862,29.8799,29.8531,29.862,126600.0
2010-12-01 15:40:00,33.4,33.43,33.4,33.43,202000.0,29.862,29.8888,29.862,29.8888,202000.0
2010-12-01 15:50:00,33.44,33.45,33.39,33.43,457000.0,29.8978,29.9067,29.8531,29.8888,457000.0
2010-12-02 09:30:00,33.51,34.23,33.4,34.18,581200.0,29.9604,30.6041,29.862,30.5594,581200.0
2010-12-02 09:40:00,34.16,34.18,34.08,34.12,230200.0,30.5415,30.5594,30.47,30.5057,230200.0
2010-12-02 09:50:00,34.12,34.25,34.07,34.21,203200.0,30.5057,30.622,30.461,30.5862,203200.0
2010-12-02 10:00:00,34.21,34.44,34.2,34.36,269600.0,30.5862,30.7919,30.5773,30.7203,269600.0
2010-12-02 10:10:00,34.36,34.45,34.35,34.45,216600.0,30.7203,30.8008,30.7114,30.8008,216600.0
2010-12-02 10:20:00,34.45,34.59,34.43,34.55,399400.0,30.8008,30.926,30.7829,30.8902,399400.0
2010-12-02 10:30:00,34.55,34.55,34.37,34.38,294000.0,30.8902,30.8902,30.7293,30.7382,294000.0
2010-12-02 10:40:00,34.38,34.44,34.37,34.4,129000.0,30.7382,30.7919,30.7293,30.7561,129000.0
2010-12-02 10:50:00,34.4,34.45,34.34,34.44,126200.0,30.7561,30.8008,30.7024,30.7919,126200.0
2010-12-02 11:00:00,34.46,34.46,34.39,34.43,88800.0,30.8097,30.8097,30.7471,30.7829,88800.0
2010-12-02 11:10:00,34.43,34.49,34.42,34.49,59400.0,30.7829,30.8366,30.774,30.8366,59400.0
2010-12-02 11:20:00,34.49,34.55,34.48,34.54,102200.0,30.8366,30.8902,30.8276,30.8813,102200.0
2010-12-02 11:30:00,34.55,34.56,34.49,34.54,106800.0,30.8902,30.8991,30.8366,30.8813,106800.0
2010-12-02 11:40:00,34.54,34.56,34.49,34.49,125400.0,30.8813,30.8991,30.8366,30.8366,125400.0
2010-12-02 11:50:00,34.49,34.55,34.49,34.54,77000.0,30.8366,30.8902,30.8366,30.8813,77000.0
2010-12-02 12:00:00,34.55,34.58,34.49,34.54,71000.0,30.8902,30.917,30.8366,30.8813,71000.0
2010-12-02 12:10:00,34.54,34.55,34.52,34.54,73600.0,30.8813,30.8902,30.8634,30.8813,73600.0
2010-12-02 12:20:00,34.54,34.58,34.53,34.56,94800.0,30.8813,30.917,30.8723,30.8991,94800.0
2010-12-02 12:30:00,34.57,34.6,34.55,34.6,58600.0,30.9081,30.9349,30.8902,30.9349,58600.0
2010-12-02 12:40:00,34.59,34.69,34.59,34.68,90200.0,30.926,31.0154,30.926,31.0064,90200.0
2010-12-02 12:50:00,34.68,34.73,34.68,34.68,106200.0,31.0064,31.0511,31.0064,31.0064,106200.0
2010-12-02 13:00:00,34.7,34.76,34.69,34.76,385800.0,31.0243,31.078,31.0154,31.078,385800.0
2010-12-02 13:10:00,34.76,34.79,34.71,34.73,167200.0,31.078,31.1048,31.0333,31.0511,167200.0
2010-12-02 13:20:00,34.73,34.79,34.73,34.77,180600.0,31.0511,31.1048,31.0511,31.0869,180600.0
2010-12-02 13:30:00,34.77,34.83,34.76,34.78,117800.0,31.0869,31.1405,31.078,31.0958,117800.0
2010-12-02 13:40:00,34.78,34.79,34.73,34.74,68600.0,31.0958,31.1048,31.0511,31.0601,68600.0
2010-12-02 13:50:00,34.74,34.75,34.73,34.73,69200.0,31.0601,31.069,31.0511,31.0511,69200.0
2010-12-02 14:00:00,34.73,34.74,34.68,34.72,131000.0,31.0511,31.0601,31.0064,31.0422,131000.0
2010-12-02 14:10:00,34.72,34.74,34.68,34.7,90800.0,31.0422,31.0601,31.0064,31.0243,90800.0
2010-12-02 14:20:00,34.71,34.75,34.69,34.72,64000.0,31.0333,31.069,31.0154,31.0422,64000.0
2010-12-02 14:30:00,34.72,34.74,34.69,34.71,115600.0,31.0422,31.0601,31.0154,31.0333,115600.0
2010-12-02 14:40:00,34.71,34.74,34.69,34.73,120400.0,31.0333,31.0601,31.0154,31.0511,120400.0
2010-12-02 14:50:00,34.74,34.74,34.69,34.7,116000.0,31.0601,31.0601,31.0154,31.0243,116000.0
2010-12-02 15:00:00,34.7,34.74,34.7,34.73,100600.0,31.0243,31.0601,31.0243,31.0511,100600.0
2010-12-02 15:10:00,34.73,34.74,34.7,34.71,61600.0,31.0511,31.0601,31.0243,31.0333,61600.0
2010-12-02 15:20:00,34.71,34.77,34.7,34.74,177800.0,31.0333,31.0869,31.0243,31.0601,177800.0
2010-12-02 15:30:00,34.74,34.77,34.71,34.73,198400.0,31.0601,31.0869,31.0333,31.0511,198400.0
2010-12-02 15:40:00,34.72,34.74,34.68,34.7,232000.0,31.0422,31.0601,31.0064,31.0243,232000.0
2010-12-02 15:50:00,34.7,34.7,34.63,34.66,614400.0,31.0243,31.0243,30.9617,30.9885,614400.0
2010-12-03 09:30:00,34.57,34.83,34.42,34.83,1017600.0,30.9081,31.1405,30.774,31.1405,1017600.0
2010-12-03 09:40:00,34.81,34.85,34.77,34.83,152200.0,31.1227,31.1584,31.0869,31.1405,152200.0
2010-12-03 09:50:00,34.83,34.85,34.75,34.78,89600.0,31.1405,31.1584,31.069,31.0958,89600.0
2010-12-03 10:00:00,34.77,34.83,34.56,34.6,182600.0,31.0869,31.1405,30.8991,30.9349,182600.0
2010-12-03 10:10:00,34.6,34.61,34.48,34.48,86200.0,30.9349,30.9438,30.8276,30.8276,86200.0
2010-12-03 10:20:00,34.49,34.51,34.38,34.48,98600.0,30.8366,30.8544,30.7382,30.8276,98600.0
2010-12-03 10:30:00,34.48,34.62,34.48,34.6,69200.0,30.8276,30.9528,30.8276,30.9349,69200.0
2010-12-03 10:40:00,34.6,34.6,34.57,34.58,36800.0,30.9349,30.9349,30.9081,30.917,36800.0
2010-12-03 10:50:00,34.58,34.6,34.52,34.6,44200.0,30.917,30.9349,30.8634,30.9349,44200.0
2010-12-03 11:00:00,34.59,34.66,34.57,34.66,50200.0,30.926,30.9885,30.9081,30.9885,50200.0
2010-12-03 11:10:00,34.65,34.67,34.63,34.65,97200.0,30.9796,30.9975,30.9617,30.9796,97200.0
2010-12-03 11:20:00,34.66,34.68,34.63,34.63,85000.0,30.9885,31.0064,30.9617,30.9617,85000.0
2010-12-03 11:30:00,34.63,34.63,34.59,34.59,47600.0,30.9617,30.9617,30.926,30.926,47600.0
2010-12-03 11:40:00,34.59,34.66,34.59,34.66,58800.0,30.926,30.9885,30.926,30.9885,58800.0
2010-12-03 11:50:00,34.66,34.69,34.64,34.68,69600.0,30.9885,31.0154,30.9707,31.0064,69600.0
2010-12-03 12:00:00,34.68,34.7,34.65,34.67,77400.0,31.0064,31.0243,30.9796,30.9975,77400.0
2010-12-03 12:10:00,34.66,34.67,34.63,34.66,41000.0,30.9885,30.9975,30.9617,30.9885,41000.0
2010-12-03 12:20:00,34.65,34.66,34.63,34.65,22400.0,30.9796,30.9885,30.9617,30.9796,22400.0
2010-12-03 12:30:00,34.65,34.69,34.63,34.69,65200.0,30.9796,31.0154,30.9617,31.0154,65200.0
2010-12-03 12:40:00,34.69,34.71,34.62,34.63,98000.0,31.0154,31.0333,30.9528,30.9617,98000.0
2010-12-03 12:50:00,34.63,34.65,34.61,34.62,43600.0,30.9617,30.9796,30.9438,30.9528,43600.0
2010-12-03 13:00:00,34.62,34.67,34.62,34.63,34600.0,30.9528,30.9975,30.9528,30.9617,34600.0
2010-12-03 13:10:00,34.63,34.65,34.63,34.64,25000.0,30.9617,30.9796,30.9617,30.9707,25000.0
2010-12-03 13:20:00,34.64,34.66,34.62,34.63,37800.0,30.9707,30.9885,30.9528,30.9617,37800.0
2010-12-03 13:30:00,34.63,34.65,34.62,34.63,29800.0,30.9617,30.9796,30.9528,30.9617,29800.0
2010-12-03 13:40:00,34.63,34.67,34.62,34.67,45600.0,30.9617,30.9975,30.9528,30.9975,45600.0
2010-12-03 13:50:00,34.67,34.67,34.63,34.65,42000.0,30.9975,30.9975,30.9617,30.9796,42000.0
2010-12-03 14:00:00,34.65,34.67,34.6,34.62,68600.0,30.9796,30.9975,30.9349,30.9528,68600.0
2010-12-03 14:10:00,34.62,34.66,34.62,34.63,30800.0,30.9528,30.9885,30.9528,30.9617,30800.0
2010-12-03 14:20:00,34.63,34.66,34.62,34.66,48800.0,30.9617,30.9885,30.9528,30.9885,48800.0
2010-12-03 14:30:00,34.66,34.68,34.65,34.66,49200.0,30.9885,31.0064,30.9796,30.9885,49200.0
2010-12-03 14:40:00,34.65,34.67,34.65,34.66,44200.0,30.9796,30.9975,30.9796,30.9885,44200.0
2010-12-03 14:50:00,34.66,34.67,34.63,34.64,45400.0,30.9885,30.9975,30.9617,30.9707,45400.0
2010-12-03 15:00:00,34.66,34.66,34.62,34.63,39600.0,30.9885,30.9885,30.9528,30.9617,39600.0
2010-12-03 15:10:00,34.63,34.65,34.6,34.6,65400.0,30.9617,30.9796,30.9349,30.9349,65400.0
2010-12-03 15:20:00,34.6,34.63,34.6,34.61,59800.0,30.9349,30.9617,30.9349,30.9438,59800.0
2010-12-03 15:30:00,34.62,34.64,34.6,34.63,96600.0,30.9528,30.9707,30.9349,30.9617,96600.0
2010-12-03 15:40:00,34.63,34.68,34.63,34.67,272800.0,30.9617,31.0064,30.9617,30.9975,272800.0
2010-12-03 15:50:00,34.67,34.68,34.63,34.66,401800.0,30.9975,31.0064,30.9617,30.9885,401800.0
2010-12-06 09:30:00,35.11,35.62,35.01,35.6,791800.0,31.3909,31.8469,31.3015,31.829,791800.0
2010-12-06 09:40:00,35.6,35.65,35.43,35.51,368000.0,31.829,31.8737,31.677,31.7485,368000.0
2010-12-06 09:50:00,35.5,35.52,35.43,35.48,198000.0,31.7396,31.7574,31.677,31.7217,198000.0
2010-12-06 10:00:00,35.48,35.52,35.35,35.43,177600.0,31.7217,31.7574,31.6055,31.677,177600.0
2010-12-06 10:10:00,35.43,35.45,35.28,35.3,161400.0,31.677,31.6949,31.5429,31.5608,161400.0
2010-12-06 10:20:00,35.31,35.31,35.2,35.23,242000.0,31.5697,31.5697,31.4713,31.4982,242000.0
2010-12-06 10:30:00,35.23,35.26,35.2,35.22,70000.0,31.4982,31.525,31.4713,31.4892,70000.0
2010-12-06 10:40:00,35.21,35.23,35.09,35.09,109800.0,31.4803,31.4982,31.373,31.373,109800.0
2010-12-06 10:50:00,35.1,35.15,35.05,35.1,142200.0,31.3819,31.4266,31.3372,31.3819,142200.0
2010-12-06 11:00:00,35.09,35.1,35.0,35.05,121200.0,31.373,31.3819,31.2925,31.3372,121200.0
2010-12-06 11:10:00,35.05,35.08,35.01,35.02,137400.0,31.3372,31.3641,31.3015,31.3104,137400.0
2010-12-06 11:20:00,35.02,35.03,34.93,34.98,113200.0,31.3104,31.3194,31.2299,31.2747,113200.0
2010-12-06 11:30:00,34.98,35.02,34.89,34.9,116400.0,31.2747,31.3104,31.1942,31.2031,116400.0
2010-12-06 11:40:00,34.91,35.0,34.9,34.96,59600.0,31.2121,31.2925,31.2031,31.2568,59600.0
2010-12-06 11:50:00,34.97,34.97,34.9,34.92,63400.0,31.2657,31.2657,31.2031,31.221,63400.0
2010-12-06 12:00:00,34.92,34.93,34.8,34.85,98600.0,31.221,31.2299,31.1137,31.1584,98600.0
2010-12-06 12:10:00,34.84,34.85,34.79,34.83,61400.0,31.1495,31.1584,31.1048,31.1405,61400.0
2010-12-06 12:20:00,34.83,34.92,34.8,34.82,285000.0,31.1405,31.221,31.1137,31.1316,285000.0
2010-12-06 12:30:00,34.82,34.91,34.81,34.84,86400.0,31.1316,31.2121,31.1227,31.1495,86400.0
2010-12-06 12:40:00,34.84,34.88,34.83,34.84,65000.0,31.1495,31.1852,31.1405,31.1495,65000.0
2010-12-06 12:50:00,34.84,34.91,34.84,34.89,55400.0,31.1495,31.2121,31.1495,31.1942,55400.0
2010-12-06 13:00:00,34.88,34.95,34.88,34.93,61200.0,31.1852,31.2478,31.1852,31.2299,61200.0
2010-12-06 13:10:00,34.93,34.95,34.9,34.94,64000.0,31.2299,31.2478,31.2031,31.2389,64000.0
2010-12-06 13:20:00,34.94,34.96,34.92,34.96,40600.0,31.2389,31.2568,31.221,31.2568,40600.0
2010-12-06 13:30:00,34.96,34.96,34.9,34.91,36400.0,31.2568,31.2568,31.2031,31.2121,36400.0
2010-12-06 13:40:00,34.9,34.97,34.9,34.92,51400.0,31.2031,31.2657,31.2031,31.221,51400.0
2010-12-06 13:50:00,34.92,34.94,34.89,34.92,58200.0,31.221,31.2389,31.1942,31.221,58200.0
2010-12-06 14:00:00,34.92,34.94,34.89,34.91,48600.0,31.221,31.2389,31.1942,31.2121,48600.0
2010-12-06 14:10:00,34.91,34.91,34.88,34.9,69200.0,31.2121,31.2121,31.1852,31.2031,69200.0
2010-12-06 14:20:00,34.9,34.91,34.88,34.9,70200.0,31.2031,31.2121,31.1852,31.2031,70200.0
2010-12-06 14:30:00,34.89,34.95,34.88,34.92,72200.0,31.1942,31.2478,31.1852,31.221,72200.0
2010-12-06 14:40:00,34.92,34.92,34.88,34.88,80400.0,31.221,31.221,31.1852,31.1852,80400.0
2010-12-06 14:50:00,34.88,34.89,34.87,34.88,74000.0,31.1852,31.1942,31.1763,31.1852,74000.0
2010-12-06 15:00:00,34.88,34.95,34.88,34.95,152800.0,31.1852,31.2478,31.1852,31.2478,152800.0
2010-12-06 15:10:00,34.94,34.97,34.92,34.95,172600.0,31.2389,31.2657,31.221,31.2478,172600.0
2010-12-06 15:20:00,34.96,34.96,34.91,34.92,128600.0,31.2568,31.2568,31.2121,31.221,128600.0
2010-12-06 15:30:00,34.92,34.93,34.9,34.92,126800.0,31.221,31.2299,31.2031,31.221,126800.0
2010-12-06 15:40:00,34.93,34.95,34.9,34.92,198800.0,31.2299,31.2478,31.2031,31.221,198800.0
2010-12-06 15:50:00,34.92,34.93,34.85,34.85,528200.0,31.221,31.2299,31.1584,31.1584,528200.0
2010-12-07 09:30:00,35.41,35.5,35.07,35.16,361800.0,31.6591,31.7396,31.3551,31.4356,361800.0
2010-12-07 09:40:00,35.16,35.22,35.1,35.13,172600.0,31.4356,31.4892,31.3819,31.4088,172600.0
2010-12-07 09:50:00,35.13,35.16,34.96,34.97,200600.0,31.4088,31.4356,31.2568,31.2657,200600.0
2010-12-07 10:00:00,34.96,34.99,34.86,34.88,173800.0,31.2568,31.2836,31.1674,31.1852,173800.0
2010-12-07 10:10:00,34.88,34.91,34.83,34.9,87600.0,31.1852,31.2121,31.1405,31.2031,87600.0
2010-12-07 10:20:00,34.9,34.9,34.8,34.82,101200.0,31.2031,31.2031,31.1137,31.1316,101200.0
2010-12-07 10:30:00,34.82,34.87,34.79,34.81,88000.0,31.1316,31.1763,31.1048,31.1227,88000.0
2010-12-07 10:40:00,34.81,34.86,34.8,34.82,100600.0,31.1227,31.1674,31.1137,31.1316,100600.0
2010-12-07 10:50:00,34.81,34.83,34.75,34.78,111600.0,31.1227,31.1405,31.069,31.0958,111600.0
2010-12-07 11:00:00,34.78,34.81,34.75,34.77,75400.0,31.0958,31.1227,31.069,31.0869,75400.0
2010-12-07 11:10:00,34.77,34.82,34.76,34.81,117400.0,31.0869,31.1316,31.078,31.1227,117400.0
2010-12-07 11:20:00,34.81,34.82,34.7,34.72,56800.0,31.1227,31.1316,31.0243,31.0422,56800.0
2010-12-07 11:30:00,34.71,34.76,34.68,34.7,60400.0,31.0333,31.078,31.0064,31.0243,60400.0
2010-12-07 11:40:00,34.7,34.75,34.69,34.73,56200.0,31.0243,31.069,31.0154,31.0511,56200.0
2010-12-07 11:50:00,34.73,34.74,34.66,34.66,63200.0,31.0511,31.0601,30.9885,30.9885,63200.0
2010-12-07 12:00:00,34.66,34.73,34.65,34.65,63000.0,30.9885,31.0511,30.9796,30.9796,63000.0
2010-12-07 12:10:00,34.64,34.72,34.64,34.68,78800.0,30.9707,31.0422,30.9707,31.0064,78800.0
2010-12-07 12:20:00,34.68,34.73,34.68,34.72,47000.0,31.0064,31.0511,31.0064,31.0422,47000.0
2010-12-07 12:30:00,34.72,34.73,34.71,34.71,50200.0,31.0422,31.0511,31.0333,31.0333,50200.0
2010-12-07 12:40:00,34.72,34.77,34.72,34.73,56800.0,31.0422,31.0869,31.0422,31.0511,56800.0
2010-12-07 12:50:00,34.73,34.76,34.73,34.76,34800.0,31.0511,31.078,31.0511,31.078,34800.0
2010-12-07 13:00:00,34.74,34.8,34.74,34.78,33600.0,31.0601,31.1137,31.0601,31.0958,33600.0
2010-12-07 13:10:00,34.77,34.79,34.76,34.77,54000.0,31.0869,31.1048,31.078,31.0869,54000.0
2010-12-07 13:20:00,34.77,34.82,34.77,34.8,28200.0,31.0869,31.1316,31.0869,31.1137,28200.0
2010-12-07 13:30:00,34.8,34.8,34.77,34.79,34400.0,31.1137,31.1137,31.0869,31.1048,34400.0
2010-12-07 13:40:00,34.79,34.89,34.79,34.88,59600.0,31.1048,31.1942,31.1048,31.1852,59600.0
2010-12-07 13:50:00,34.87,34.88,34.85,34.85,36800.0,31.1763,31.1852,31.1584,31.1584,36800.0
2010-12-07 14:00:00,34.85,34.91,34.85,34.87,54200.0,31.1584,31.2121,31.1584,31.1763,54200.0
2010-12-07 14:10:00,34.87,34.87,34.82,34.85,50000.0,31.1763,31.1763,31.1316,31.1584,50000.0
2010-12-07 14:20:00,34.85,34.88,34.84,34.88,33000.0,31.1584,31.1852,31.1495,31.1852,33000.0
2010-12-07 14:30:00,34.88,34.91,34.85,34.9,79400.0,31.1852,31.2121,31.1584,31.2031,79400.0
2010-12-07 14:40:00,34.9,34.91,34.85,34.86,56400.0,31.2031,31.2121,31.1584,31.1674,56400.0
2010-12-07 14:50:00,34.87,34.87,34.71,34.74,119200.0,31.1763,31.1763,31.0333,31.0601,119200.0
2010-12-07 15:00:00,34.73,34.76,34.66,34.72,135800.0,31.0511,31.078,30.9885,31.0422,135800.0
2010-12-07 15:10:00,34.71,34.74,34.63,34.64,65800.0,31.0333,31.0601,30.9617,30.9707,65800.0
2010-12-07 15:20:00,34.65,34.66,34.54,34.62,183600.0,30.9796,30.9885,30.8813,30.9528,183600.0
2010-12-07 15:30:00,34.6,34.65,34.57,34.6,169600.0,30.9349,30.9796,30.9081,30.9349,169600.0
2010-12-07 15:40:00,34.61,34.62,34.5,34.55,198400.0,30.9438,30.9528,30.8455,30.8902,198400.0
2010-12-07 15:50:00,34.54,34.59,34.53,34.59,239200.0,30.8813,30.926,30.8723,30.926,239200.0
2010-12-08 09:30:00,34.73,34.92,34.7,34.88,168200.0,31.0511,31.221,31.0243,31.1852,168200.0
2010-12-08 09:40:00,34.89,34.99,34.86,34.93,94200.0,31.1942,31.2836,31.1674,31.2299,94200.0
2010-12-08 09:50:00,34.92,34.95,34.73,34.78,62400.0,31.221,31.2478,31.0511,31.0958,62400.0
2010-12-08 10:00:00,34.79,34.82,34.66,34.72,60000.0,31.1048,31.1316,30.9885,31.0422,60000.0
2010-12-08 10:10:00,34.72,34.81,34.66,34.71,55400.0,31.0422,31.1227,30.9885,31.0333,55400.0
2010-12-08 10:20:00,34.72,34.75,34.65,34.72,82200.0,31.0422,31.069,30.9796,31.0422,82200.0
2010-12-08 10:30:00,34.74,34.74,34.63,34.64,71800.0,31.0601,31.0601,30.9617,30.9707,71800.0
2010-12-08 10:40:00,34.64,34.75,34.63,34.69,68400.0,30.9707,31.069,30.9617,31.0154,68400.0
2010-12-08 10:50:00,34.7,34.8,34.68,34.77,61600.0,31.0243,31.1137,31.0064,31.0869,61600.0
2010-12-08 11:00:00,34.79,34.85,34.73,34.84,73800.0,31.1048,31.1584,31.0511,31.1495,73800.0
2010-12-08 11:10:00,34.85,34.88,34.81,34.81,40000.0,31.1584,31.1852,31.1227,31.1227,40000.0
2010-12-08 11:20:00,34.81,34.85,34.81,34.83,26200.0,31.1227,31.1584,31.1227,31.1405,26200.0
2010-12-08 11:30:00,34.83,34.83,34.78,34.8,26200.0,31.1405,31.1405,31.0958,31.1137,26200.0
2010-12-08 11:40:00,34.8,34.87,34.79,34.87,31000.0,31.1137,31.1763,31.1048,31.1763,31000.0
2010-12-08 11:50:00,34.86,34.92,34.86,34.92,41000.0,31.1674,31.221,31.1674,31.221,41000.0
2010-12-08 12:00:00,34.92,34.93,34.88,34.88,26400.0,31.221,31.2299,31.1852,31.1852,26400.0
2010-12-08 12:10:00,34.88,34.93,34.88,34.9,47800.0,31.1852,31.2299,31.1852,31.2031,47800.0
2010-12-08 12:20:00,34.9,34.92,34.84,34.85,44000.0,31.2031,31.221,31.1495,31.1584,44000.0
2010-12-08 12:30:00,34.85,34.88,34.83,34.84,55400.0,31.1584,31.1852,31.1405,31.1495,55400.0
2010-12-08 12:40:00,34.84,34.84,34.8,34.82,27800.0,31.1495,31.1495,31.1137,31.1316,27800.0
2010-12-08 12:50:00,34.82,34.82,34.8,34.81,19400.0,31.1316,31.1316,31.1137,31.1227,19400.0
2010-12-08 13:00:00,34.82,34.83,34.79,34.8,44400.0,31.1316,31.1405,31.1048,31.1137,44400.0
2010-12-08 13:10:00,34.8,34.85,34.8,34.81,22200.0,31.1137,31.1584,31.1137,31.1227,22200.0
2010-12-08 13:20:00,34.8,34.81,34.76,34.8,22000.0,31.1137,31.1227,31.078,31.1137,22000.0
2010-12-08 13:30:00,34.8,34.8,34.76,34.79,20800.0,31.1137,31.1137,31.078,31.1048,20800.0
2010-12-08 13:40:00,34.79,34.84,34.79,34.82,42200.0,31.1048,31.1495,31.1048,31.1316,42200.0
2010-12-08 13:50:00,34.81,34.82,34.8,34.8,19800.0,31.1227,31.1316,31.1137,31.1137,19800.0
2010-12-08 14:00:00,34.81,34.82,34.78,34.81,14400.0,31.1227,31.1316,31.0958,31.1227,14400.0
2010-12-08 14:10:00,34.82,34.87,34.82,34.85,56800.0,31.1316,31.1763,31.1316,31.1584,56800.0
2010-12-08 14:20:00,34.85,34.88,34.85,34.87,36600.0,31.1584,31.1852,31.1584,31.1763,36600.0
2010-12-08 14:30:00,34.87,34.95,34.87,34.94,92800.0,31.1763,31.2478,31.1763,31.2389,92800.0
2010-12-08 14:40:00,34.93,34.95,34.9,34.91,52000.0,31.2299,31.2478,31.2031,31.2121,52000.0
2010-12-08 14:50:00,34.91,34.94,34.91,34.91,47200.0,31.2121,31.2389,31.2121,31.2121,47200.0
2010-12-08 15:00:00,34.91,34.94,34.9,34.93,67400.0,31.2121,31.2389,31.2031,31.2299,67400.0
2010-12-08 15:10:00,34.93,34.93,34.87,34.88,52000.0,31.2299,31.2299,31.1763,31.1852,52000.0
2010-12-08 15:20:00,34.87,34.9,34.82,34.84,78000.0,31.1763,31.2031,31.1316,31.1495,78000.0
2010-12-08 15:30:00,34.84,34.85,34.82,34.83,80200.0,31.1495,31.1584,31.1316,31.1405,80200.0
2010-12-08 15:40:00,34.83,34.92,34.81,34.9,106000.0,31.1405,31.221,31.1227,31.2031,106000.0
2010-12-08 15:50:00,34.91,34.96,34.88,34.96,251200.0,31.2121,31.2568,31.1852,31.2568,251200.0
2010-12-09 09:30:00,35.06,35.36,34.96,35.32,290200.0,31.3462,31.6144,31.2568,31.5786,290200.0
2010-12-09 09:40:00,35.31,35.37,35.2,35.29,247600.0,31.5697,31.6233,31.4713,31.5518,247600.0
2010-12-09 09:50:00,35.3,35.36,35.29,35.3,100200.0,31.5608,31.6144,31.5518,31.5608,100200.0
2010-12-09 10:00:00,35.32,35.34,35.26,35.27,84000.0,31.5786,31.5965,31.525,31.5339,84000.0
2010-12-09 10:10:00,35.27,35.34,35.27,35.3,102000.0,31.5339,31.5965,31.5339,31.5608,102000.0
2010-12-09 10:20:00,35.3,35.3,35.21,35.22,115600.0,31.5608,31.5608,31.4803,31.4892,115600.0
2010-12-09 10:30:00,35.22,35.28,35.22,35.25,90400.0,31.4892,31.5429,31.4892,31.516,90400.0
2010-12-09 10:40:00,35.25,35.31,35.23,35.3,148400.0,31.516,31.5697,31.4982,31.5608,148400.0
2010-12-09 10:50:00,35.3,35.3,35.22,35.28,118600.0,31.5608,31.5608,31.4892,31.5429,118600.0
2010-12-09 11:00:00,35.27,35.29,35.22,35.25,64000.0,31.5339,31.5518,31.4892,31.516,64000.0
2010-12-09 11:10:00,35.24,35.26,35.2,35.2,60000.0,31.5071,31.525,31.4713,31.4713,60000.0
2010-12-09 11:20:00,35.2,35.24,35.17,35.18,78200.0,31.4713,31.5071,31.4445,31.4535,78200.0
2010-12-09 11:30:00,35.18,35.22,35.16,35.18,31200.0,31.4535,31.4892,31.4356,31.4535,31200.0
2010-12-09 11:40:00,35.18,35.18,35.02,35.07,44600.0,31.4535,31.4535,31.3104,31.3551,44600.0
2010-12-09 11:50:00,35.08,35.13,35.05,35.12,41400.0,31.3641,31.4088,31.3372,31.3998,41400.0
2010-12-09 12:00:00,35.12,35.16,35.09,35.15,44000.0,31.3998,31.4356,31.373,31.4266,44000.0
2010-12-09 12:10:00,35.17,35.17,35.1,35.13,63400.0,31.4445,31.4445,31.3819,31.4088,63400.0
2010-12-09 12:20:00,35.13,35.15,35.12,35.15,19000.0,31.4088,31.4266,31.3998,31.4266,19000.0
2010-12-09 12:30:00,35.14,35.16,35.13,35.15,43200.0,31.4177,31.4356,31.4088,31.4266,43200.0
2010-12-09 12:40:00,35.15,35.21,35.14,35.2,24000.0,31.4266,31.4803,31.4177,31.4713,24000.0
2010-12-09 12:50:00,35.2,35.26,35.2,35.24,28800.0,31.4713,31.525,31.4713,31.5071,28800.0
2010-12-09 13:00:00,35.24,35.27,35.2,35.26,49400.0,31.5071,31.5339,31.4713,31.525,49400.0
2010-12-09 13:10:00,35.26,35.27,35.23,35.24,26400.0,31.525,31.5339,31.4982,31.5071,26400.0
2010-12-09 13:20:00,35.24,35.26,35.22,35.24,21800.0,31.5071,31.525,31.4892,31.5071,21800.0
2010-12-09 13:30:00,35.25,35.27,35.2,35.2,33600.0,31.516,31.5339,31.4713,31.4713,33600.0
2010-12-09 13:40:00,35.22,35.27,35.22,35.27,26800.0,31.4892,31.5339,31.4892,31.5339,26800.0
2010-12-09 13:50:00,35.27,35.29,35.26,35.28,21400.0,31.5339,31.5518,31.525,31.5429,21400.0
2010-12-09 14:00:00,35.29,35.29,35.21,35.22,31800.0,31.5518,31.5518,31.4803,31.4892,31800.0
2010-12-09 14:10:00,35.22,35.24,35.19,35.2,51200.0,31.4892,31.5071,31.4624,31.4713,51200.0
2010-12-09 14:20:00,35.21,35.22,35.2,35.21,55200.0,31.4803,31.4892,31.4713,31.4803,55200.0
2010-12-09 14:30:00,35.21,35.21,35.18,35.19,60600.0,31.4803,31.4803,31.4535,31.4624,60600.0
2010-12-09 14:40:00,35.19,35.2,35.12,35.13,97000.0,31.4624,31.4713,31.3998,31.4088,97000.0
2010-12-09 14:50:00,35.13,35.19,35.12,35.17,54800.0,31.4088,31.4624,31.3998,31.4445,54800.0
2010-12-09 15:00:00,35.17,35.22,35.15,35.22,74400.0,31.4445,31.4892,31.4266,31.4892,74400.0
2010-12-09 15:10:00,35.22,35.26,35.19,35.25,63800.0,31.4892,31.525,31.4624,31.516,63800.0
2010-12-09 15:20:00,35.26,35.26,35.22,35.24,108400.0,31.525,31.525,31.4892,31.5071,108400.0
2010-12-09 15:30:00,35.24,35.26,35.22,35.26,92800.0,31.5071,31.525,31.4892,31.525,92800.0
2010-12-09 15:40:00,35.26,35.32,35.26,35.32,174400.0,31.525,31.5786,31.525,31.5786,174400.0
2010-12-09 15:50:00,35.32,35.32,35.25,35.3,212200.0,31.5786,31.5786,31.516,31.5608,212200.0
2010-12-10 09:30:00,35.32,35.35,35.19,35.24,149000.0,31.5786,31.6055,31.4624,31.5071,149000.0
2010-12-10 09:40:00,35.24,35.25,35.15,35.23,97200.0,31.5071,31.516,31.4266,31.4982,97200.0
2010-12-10 09:50:00,35.22,35.23,35.05,35.08,62200.0,31.4892,31.4982,31.3372,31.3641,62200.0
2010-12-10 10:00:00,35.08,35.11,35.02,35.07,64200.0,31.3641,31.3909,31.3104,31.3551,64200.0
2010-12-10 10:10:00,35.06,35.08,35.0,35.03,106400.0,31.3462,31.3641,31.2925,31.3194,106400.0
2010-12-10 10:20:00,35.03,35.09,35.0,35.04,57800.0,31.3194,31.373,31.2925,31.3283,57800.0
2010-12-10 10:30:00,35.06,35.08,35.02,35.07,58200.0,31.3462,31.3641,31.3104,31.3551,58200.0
2010-12-10 10:40:00,35.07,35.11,35.05,35.09,49600.0,31.3551,31.3909,31.3372,31.373,49600.0
2010-12-10 10:50:00,35.07,35.08,35.05,35.06,23000.0,31.3551,31.3641,31.3372,31.3462,23000.0
2010-12-10 11:00:00,35.06,35.13,35.06,35.07,39600.0,31.3462,31.4088,31.3462,31.3551,39600.0
2010-12-10 11:10:00,35.08,35.09,35.06,35.07,33800.0,31.3641,31.373,31.3462,31.3551,33800.0
2010-12-10 11:20:00,35.06,35.07,35.05,35.07,21800.0,31.3462,31.3551,31.3372,31.3551,21800.0
2010-12-10 11:30:00,35.07,35.1,35.05,35.05,17600.0,31.3551,31.3819,31.3372,31.3372,17600.0
2010-12-10 11:40:00,35.06,35.09,35.04,35.09,32000.0,31.3462,31.373,31.3283,31.373,32000.0
2010-12-10 11:50:00,35.09,35.13,35.07,35.1,50200.0,31.373,31.4088,31.3551,31.3819,50200.0
2010-12-10 12:00:00,35.1,35.15,35.1,35.13,25000.0,31.3819,31.4266,31.3819,31.4088,25000.0
2010-12-10 12:10:00,35.14,35.15,35.12,35.14,42800.0,31.4177,31.4266,31.3998,31.4177,42800.0
2010-12-10 12:20:00,35.15,35.18,35.12,35.18,29600.0,31.4266,31.4535,31.3998,31.4535,29600.0
2010-12-10 12:30:00,35.17,35.19,35.17,35.17,32400.0,31.4445,31.4624,31.4445,31.4445,32400.0
2010-12-10 12:40:00,35.17,35.24,35.16,35.22,53200.0,31.4445,31.5071,31.4356,31.4892,53200.0
2010-12-10 12:50:00,35.22,35.23,35.19,35.23,35400.0,31.4892,31.4982,31.4624,31.4982,35400.0
2010-12-10 13:00:00,35.23,35.26,35.22,35.26,44800.0,31.4982,31.525,31.4892,31.525,44800.0
2010-12-10 13:10:00,35.27,35.3,35.26,35.28,60600.0,31.5339,31.5608,31.525,31.5429,60600.0
2010-12-10 13:20:00,35.28,35.32,35.24,35.27,72200.0,31.5429,31.5786,31.5071,31.5339,72200.0
2010-12-10 13:30:00,35.27,35.31,35.25,35.3,58800.0,31.5339,31.5697,31.516,31.5608,58800.0
2010-12-10 13:40:00,35.29,35.37,35.29,35.35,89400.0,31.5518,31.6233,31.5518,31.6055,89400.0
2010-12-10 13:50:00,35.35,35.38,35.34,35.35,72800.0,31.6055,31.6323,31.5965,31.6055,72800.0
2010-12-10 14:00:00,35.35,35.37,35.34,35.35,61400.0,31.6055,31.6233,31.5965,31.6055,61400.0
2010-12-10 14:10:00,35.35,35.37,35.31,35.32,43800.0,31.6055,31.6233,31.5697,31.5786,43800.0
2010-12-10 14:20:00,35.31,35.34,35.27,35.27,48000.0,31.5697,31.5965,31.5339,31.5339,48000.0
2010-12-10 14:30:00,35.27,35.32,35.24,35.32,86400.0,31.5339,31.5786,31.5071,31.5786,86400.0
2010-12-10 14:40:00,35.32,35.36,35.32,35.35,43400.0,31.5786,31.6144,31.5786,31.6055,43400.0
2010-12-10 14:50:00,35.35,35.37,35.31,35.33,48800.0,31.6055,31.6233,31.5697,31.5876,48800.0
2010-12-10 15:00:00,35.33,35.34,35.3,35.31,60200.0,31.5876,31.5965,31.5608,31.5697,60200.0
2010-12-10 15:10:00,35.3,35.3,35.24,35.26,56200.0,31.5608,31.5608,31.5071,31.525,56200.0
2010-12-10 15:20:00,35.25,35.26,35.19,35.21,105000.0,31.516,31.525,31.4624,31.4803,105000.0
2010-12-10 15:30:00,35.2,35.24,35.2,35.23,147400.0,31.4713,31.5071,31.4713,31.4982,147400.0
2010-12-10 15:40:00,35.23,35.24,35.14,35.16,183200.0,31.4982,31.5071,31.4177,31.4356,183200.0
2010-12-10 15:50:00,35.15,35.24,35.14,35.16,431200.0,31.4266,31.5071,31.4177,31.4356,431200.0
2010-12-13 09:30:00,35.41,35.5,35.03,35.06,254200.0,31.6591,31.7396,31.3194,31.3462,254200.0
2010-12-13 09:40:00,35.05,35.35,35.01,35.35,233000.0,31.3372,31.6055,31.3015,31.6055,233000.0
2010-12-13 09:50:00,35.36,35.41,35.26,35.27,179600.0,31.6144,31.6591,31.525,31.5339,179600.0
2010-12-13 10:00:00,35.28,35.48,35.27,35.45,89000.0,31.5429,31.7217,31.5339,31.6949,89000.0
2010-12-13 10:10:00,35.45,35.48,35.42,35.47,71800.0,31.6949,31.7217,31.668,31.7127,71800.0
2010-12-13 10:20:00,35.48,35.49,35.33,35.39,100200.0,31.7217,31.7306,31.5876,31.6412,100200.0
2010-12-13 10:30:00,35.38,35.41,35.34,35.35,65800.0,31.6323,31.6591,31.5965,31.6055,65800.0
2010-12-13 10:40:00,35.36,35.37,35.31,35.35,53600.0,31.6144,31.6233,31.5697,31.6055,53600.0
2010-12-13 10:50:00,35.35,35.36,35.34,35.34,56000.0,31.6055,31.6144,31.5965,31.5965,56000.0
2010-12-13 11:00:00,35.35,35.37,35.34,35.37,58600.0,31.6055,31.6233,31.5965,31.6233,58600.0
2010-12-13 11:10:00,35.37,35.37,35.32,35.37,56000.0,31.6233,31.6233,31.5786,31.6233,56000.0
2010-12-13 11:20:00,35.35,35.35,35.32,35.32,46200.0,31.6055,31.6055,31.5786,31.5786,46200.0
2010-12-13 11:30:00,35.32,35.38,35.31,35.36,75200.0,31.5786,31.6323,31.5697,31.6144,75200.0
2010-12-13 11:40:00,35.35,35.4,35.35,35.4,36200.0,31.6055,31.6502,31.6055,31.6502,36200.0
2010-12-13 11:50:00,35.41,35.42,35.35,35.37,69800.0,31.6591,31.668,31.6055,31.6233,69800.0
2010-12-13 12:00:00,35.38,35.39,35.35,35.37,66800.0,31.6323,31.6412,31.6055,31.6233,66800.0
2010-12-13 12:10:00,35.36,35.44,35.36,35.41,59000.0,31.6144,31.6859,31.6144,31.6591,59000.0
2010-12-13 12:20:00,35.41,35.45,35.39,35.42,40400.0,31.6591,31.6949,31.6412,31.668,40400.0
2010-12-13 12:30:00,35.42,35.44,35.38,35.38,32800.0,31.668,31.6859,31.6323,31.6323,32800.0
2010-12-13 12:40:00,35.38,35.4,35.37,35.38,37800.0,31.6323,31.6502,31.6233,31.6323,37800.0
2010-12-13 12:50:00,35.38,35.41,35.38,35.39,32000.0,31.6323,31.6591,31.6323,31.6412,32000.0
2010-12-13 13:00:00,35.38,35.4,35.38,35.38,36200.0,31.6323,31.6502,31.6323,31.6323,36200.0
2010-12-13 13:10:00,35.39,35.41,35.37,35.41,45000.0,31.6412,31.6591,31.6233,31.6591,45000.0
2010-12-13 13:20:00,35.4,35.4,35.36,35.37,38600.0,31.6502,31.6502,31.6144,31.6233,38600.0
2010-12-13 13:30:00,35.38,35.4,35.35,35.38,43200.0,31.6323,31.6502,31.6055,31.6323,43200.0
2010-12-13 13:40:00,35.38,35.38,35.35,35.37,36200.0,31.6323,31.6323,31.6055,31.6233,36200.0
2010-12-13 13:50:00,35.37,35.4,35.35,35.38,23800.0,31.6233,31.6502,31.6055,31.6323,23800.0
2010-12-13 14:00:00,35.4,35.43,35.38,35.41,45600.0,31.6502,31.677,31.6323,31.6591,45600.0
2010-12-13 14:10:00,35.41,35.44,35.38,35.41,65200.0,31.6591,31.6859,31.6323,31.6591,65200.0
2010-12-13 14:20:00,35.42,35.43,35.41,35.42,31400.0,31.668,31.677,31.6591,31.668,31400.0
2010-12-13 14:30:00,35.42,35.43,35.4,35.41,27800.0,31.668,31.677,31.6502,31.6591,27800.0
2010-12-13 14:40:00,35.41,35.43,35.41,35.42,39600.0,31.6591,31.677,31.6591,31.668,39600.0
2010-12-13 14:50:00,35.42,35.42,35.4,35.4,43200.0,31.668,31.668,31.6502,31.6502,43200.0
2010-12-13 15:00:00,35.4,35.43,35.4,35.41,147200.0,31.6502,31.677,31.6502,31.6591,147200.0
2010-12-13 15:10:00,35.41,35.44,35.38,35.41,150000.0,31.6591,31.6859,31.6323,31.6591,150000.0
2010-12-13 15:20:00,35.41,35.41,35.35,35.35,112000.0,31.6591,31.6591,31.6055,31.6055,112000.0
2010-12-13 15:30:00,35.35,35.35,35.3,35.33,86200.0,31.6055,31.6055,31.5608,31.5876,86200.0
2010-12-13 15:40:00,35.33,35.33,35.2,35.22,252000.0,31.5876,31.5876,31.4713,31.4892,252000.0
2010-12-13 15:50:00,35.21,35.22,35.13,35.16,355000.0,31.4803,31.4892,31.4088,31.4356,355000.0
2010-12-14 09:30:00,35.17,35.29,35.08,35.18,150000.0,31.4445,31.5518,31.3641,31.4535,150000.0
2010-12-14 09:40:00,35.18,35.24,35.04,35.1,67600.0,31.4535,31.5071,31.3283,31.3819,67600.0
2010-12-14 09:50:00,35.09,35.15,35.04,35.07,86600.0,31.373,31.4266,31.3283,31.3551,86600.0
2010-12-14 10:00:00,35.07,35.13,35.05,35.1,141400.0,31.3551,31.4088,31.3372,31.3819,141400.0
2010-12-14 10:10:00,35.12,35.12,35.06,35.09,76200.0,31.3998,31.3998,31.3462,31.373,76200.0
2010-12-14 10:20:00,35.09,35.15,35.08,35.12,117800.0,31.373,31.4266,31.3641,31.3998,117800.0
2010-12-14 10:30:00,35.13,35.15,35.02,35.04,145800.0,31.4088,31.4266,31.3104,31.3283,145800.0
2010-12-14 10:40:00,35.04,35.13,35.04,35.08,72400.0,31.3283,31.4088,31.3283,31.3641,72400.0
2010-12-14 10:50:00,35.07,35.12,35.04,35.06,65200.0,31.3551,31.3998,31.3283,31.3462,65200.0
2010-12-14 11:00:00,35.06,35.09,35.04,35.06,45800.0,31.3462,31.373,31.3283,31.3462,45800.0
2010-12-14 11:10:00,35.05,35.06,35.01,35.01,54400.0,31.3372,31.3462,31.3015,31.3015,54400.0
2010-12-14 11:20:00,35.02,35.07,35.02,35.05,34000.0,31.3104,31.3551,31.3104,31.3372,34000.0
2010-12-14 11:30:00,35.05,35.06,35.01,35.03,55000.0,31.3372,31.3462,31.3015,31.3194,55000.0
2010-12-14 11:40:00,35.03,35.04,34.99,35.01,72000.0,31.3194,31.3283,31.2836,31.3015,72000.0
2010-12-14 11:50:00,35.01,35.01,34.95,34.98,131800.0,31.3015,31.3015,31.2478,31.2747,131800.0
2010-12-14 12:00:00,34.99,35.01,34.96,34.96,153000.0,31.2836,31.3015,31.2568,31.2568,153000.0
2010-12-14 12:10:00,34.96,34.97,34.93,34.95,54800.0,31.2568,31.2657,31.2299,31.2478,54800.0
2010-12-14 12:20:00,34.95,34.95,34.94,34.94,68000.0,31.2478,31.2478,31.2389,31.2389,68000.0
2010-12-14 12:30:00,34.94,34.94,34.85,34.86,125600.0,31.2389,31.2389,31.1584,31.1674,125600.0
2010-12-14 12:40:00,34.86,34.9,34.82,34.87,168200.0,31.1674,31.2031,31.1316,31.1763,168200.0
2010-12-14 12:50:00,34.88,34.88,34.84,34.85,56800.0,31.1852,31.1852,31.1495,31.1584,56800.0
2010-12-14 13:00:00,34.85,34.94,34.85,34.89,49000.0,31.1584,31.2389,31.1584,31.1942,49000.0
2010-12-14 13:10:00,34.89,34.9,34.88,34.88,28400.0,31.1942,31.2031,31.1852,31.1852,28400.0
2010-12-14 13:20:00,34.89,34.91,34.86,34.9,142800.0,31.1942,31.2121,31.1674,31.2031,142800.0
2010-12-14 13:30:00,34.9,34.91,34.88,34.89,39200.0,31.2031,31.2121,31.1852,31.1942,39200.0
2010-12-14 13:40:00,34.89,34.91,34.85,34.87,61400.0,31.1942,31.2121,31.1584,31.1763,61400.0
2010-12-14 13:50:00,34.87,34.88,34.82,34.87,58800.0,31.1763,31.1852,31.1316,31.1763,58800.0
2010-12-14 14:00:00,34.87,34.91,34.85,34.9,60800.0,31.1763,31.2121,31.1584,31.2031,60800.0
2010-12-14 14:10:00,34.9,34.96,34.86,34.94,116200.0,31.2031,31.2568,31.1674,31.2389,116200.0
2010-12-14 14:20:00,34.93,34.95,34.9,34.91,121000.0,31.2299,31.2478,31.2031,31.2121,121000.0
2010-12-14 14:30:00,34.9,34.96,34.88,34.94,90400.0,31.2031,31.2568,31.1852,31.2389,90400.0
2010-12-14 14:40:00,34.93,34.96,34.89,34.93,87800.0,31.2299,31.2568,31.1942,31.2299,87800.0
2010-12-14 14:50:00,34.91,34.93,34.89,34.91,136200.0,31.2121,31.2299,31.1942,31.2121,136200.0
2010-12-14 15:00:00,34.9,34.91,34.85,34.86,101200.0,31.2031,31.2121,31.1584,31.1674,101200.0
2010-12-14 15:10:00,34.86,34.87,34.76,34.77,204400.0,31.1674,31.1763,31.078,31.0869,204400.0
2010-12-14 15:20:00,34.77,34.85,34.73,34.82,132800.0,31.0869,31.1584,31.0511,31.1316,132800.0
2010-12-14 15:30:00,34.82,34.84,34.73,34.74,175200.0,31.1316,31.1495,31.0511,31.0601,175200.0
2010-12-14 15:40:00,34.74,34.84,34.74,34.77,146600.0,31.0601,31.1495,31.0601,31.0869,146600.0
2010-12-14 15:50:00,34.77,34.88,34.77,34.85,194800.0,31.0869,31.1852,31.0869,31.1584,194800.0
2010-12-15 09:30:00,34.83,34.85,34.7,34.78,148000.0,31.1405,31.1584,31.0243,31.0958,148000.0
2010-12-15 09:40:00,34.77,34.84,34.71,34.77,131000.0,31.0869,31.1495,31.0333,31.0869,131000.0
2010-12-15 09:50:00,34.77,34.86,34.73,34.84,74400.0,31.0869,31.1674,31.0511,31.1495,74400.0
2010-12-15 10:00:00,34.83,34.9,34.82,34.85,80800.0,31.1405,31.2031,31.1316,31.1584,80800.0
2010-12-15 10:10:00,34.85,35.0,34.85,34.96,172000.0,31.1584,31.2925,31.1584,31.2568,172000.0
2010-12-15 10:20:00,34.96,34.99,34.88,34.88,118200.0,31.2568,31.2836,31.1852,31.1852,118200.0
2010-12-15 10:30:00,34.88,34.92,34.87,34.88,102200.0,31.1852,31.221,31.1763,31.1852,102200.0
2010-12-15 10:40:00,34.89,34.91,34.85,34.89,128400.0,31.1942,31.2121,31.1584,31.1942,128400.0
2010-12-15 10:50:00,34.9,34.9,34.85,34.88,44400.0,31.2031,31.2031,31.1584,31.1852,44400.0
2010-12-15 11:00:00,34.88,34.91,34.87,34.88,75400.0,31.1852,31.2121,31.1763,31.1852,75400.0
2010-12-15 11:10:00,34.88,34.88,34.66,34.74,198800.0,31.1852,31.1852,30.9885,31.0601,198800.0
2010-12-15 11:20:00,34.75,34.77,34.73,34.74,81400.0,31.069,31.0869,31.0511,31.0601,81400.0
2010-12-15 11:30:00,34.74,34.76,34.72,34.75,62000.0,31.0601,31.078,31.0422,31.069,62000.0
2010-12-15 11:40:00,34.75,34.76,34.69,34.69,45600.0,31.069,31.078,31.0154,31.0154,45600.0
2010-12-15 11:50:00,34.69,34.76,34.69,34.75,31200.0,31.0154,31.078,31.0154,31.069,31200.0
2010-12-15 12:00:00,34.76,34.82,34.76,34.79,32400.0,31.078,31.1316,31.078,31.1048,32400.0
2010-12-15 12:10:00,34.79,34.82,34.77,34.81,27800.0,31.1048,31.1316,31.0869,31.1227,27800.0
2010-12-15 12:20:00,34.82,34.84,34.78,34.83,38800.0,31.1316,31.1495,31.0958,31.1405,38800.0
2010-12-15 12:30:00,34.81,34.83,34.77,34.77,30000.0,31.1227,31.1405,31.0869,31.0869,30000.0
2010-12-15 12:40:00,34.77,34.77,34.62,34.62,64200.0,31.0869,31.0869,30.9528,30.9528,64200.0
2010-12-15 12:50:00,34.63,34.63,34.54,34.54,59200.0,30.9617,30.9617,30.8813,30.8813,59200.0
2010-12-15 13:00:00,34.55,34.58,34.48,34.56,77600.0,30.8902,30.917,30.8276,30.8991,77600.0
2010-12-15 13:10:00,34.57,34.59,34.53,34.58,122200.0,30.9081,30.926,30.8723,30.917,122200.0
2010-12-15 13:20:00,34.58,34.59,34.53,34.55,193200.0,30.917,30.926,30.8723,30.8902,193200.0
2010-12-15 13:30:00,34.55,34.59,34.52,34.54,93800.0,30.8902,30.926,30.8634,30.8813,93800.0
2010-12-15 13:40:00,34.54,34.56,34.52,34.56,140600.0,30.8813,30.8991,30.8634,30.8991,140600.0
2010-12-15 13:50:00,34.56,34.63,34.56,34.63,61400.0,30.8991,30.9617,30.8991,30.9617,61400.0
2010-12-15 14:00:00,34.63,34.63,34.6,34.6,36600.0,30.9617,30.9617,30.9349,30.9349,36600.0
2010-12-15 14:10:00,34.61,34.63,34.58,34.63,40800.0,30.9438,30.9617,30.917,30.9617,40800.0
2010-12-15 14:20:00,34.64,34.65,34.59,34.59,55200.0,30.9707,30.9796,30.926,30.926,55200.0
2010-12-15 14:30:00,34.59,34.59,34.49,34.55,96400.0,30.926,30.926,30.8366,30.8902,96400.0
2010-12-15 14:40:00,34.55,34.59,34.52,34.52,94800.0,30.8902,30.926,30.8634,30.8634,94800.0
2010-12-15 14:50:00,34.52,34.56,34.49,34.52,94200.0,30.8634,30.8991,30.8366,30.8634,94200.0
2010-12-15 15:00:00,34.52,34.61,34.51,34.6,83400.0,30.8634,30.9438,30.8544,30.9349,83400.0
2010-12-15 15:10:00,34.6,34.6,34.56,34.58,86400.0,30.9349,30.9349,30.8991,30.917,86400.0
2010-12-15 15:20:00,34.57,34.7,34.57,34.68,84200.0,30.9081,31.0243,30.9081,31.0064,84200.0
2010-12-15 15:30:00,34.68,34.74,34.66,34.72,106000.0,31.0064,31.0601,30.9885,31.0422,106000.0
2010-12-15 15:40:00,34.73,34.76,34.65,34.69,186400.0,31.0511,31.078,30.9796,31.0154,186400.0
2010-12-15 15:50:00,34.69,34.69,34.59,34.63,272800.0,31.0154,31.0154,30.926,30.9617,272800.0
2010-12-16 09:30:00,34.63,34.76,34.52,34.74,133400.0,30.9617,31.078,30.8634,31.0601,133400.0
2010-12-16 09:40:00,34.73,34.88,34.73,34.8,220800.0,31.0511,31.1852,31.0511,31.1137,220800.0
2010-12-16 09:50:00,34.77,34.8,34.59,34.6,62600.0,31.0869,31.1137,30.926,30.9349,62600.0
2010-12-16 10:00:00,34.62,34.77,34.56,34.74,84600.0,30.9528,31.0869,30.8991,31.0601,84600.0
2010-12-16 10:10:00,34.73,34.78,34.66,34.75,58800.0,31.0511,31.0958,30.9885,31.069,58800.0
2010-12-16 10:20:00,34.74,34.82,34.65,34.65,32000.0,31.0601,31.1316,30.9796,30.9796,32000.0
2010-12-16 10:30:00,34.67,34.73,34.65,34.73,59400.0,30.9975,31.0511,30.9796,31.0511,59400.0
2010-12-16 10:40:00,34.72,34.72,34.67,34.68,39600.0,31.0422,31.0422,30.9975,31.0064,39600.0
2010-12-16 10:50:00,34.68,34.69,34.6,34.69,57000.0,31.0064,31.0154,30.9349,31.0154,57000.0
2010-12-16 11:00:00,34.69,34.72,34.67,34.72,40200.0,31.0154,31.0422,30.9975,31.0422,40200.0
2010-12-16 11:10:00,34.72,34.98,34.72,34.98,113800.0,31.0422,31.2747,31.0422,31.2747,113800.0
2010-12-16 11:20:00,34.99,35.0,34.95,34.96,89600.0,31.2836,31.2925,31.2478,31.2568,89600.0
2010-12-16 11:30:00,34.96,34.97,34.92,34.95,53800.0,31.2568,31.2657,31.221,31.2478,53800.0
2010-12-16 11:40:00,34.95,34.99,34.95,34.99,68000.0,31.2478,31.2836,31.2478,31.2836,68000.0
2010-12-16 11:50:00,34.99,35.06,34.99,35.02,82800.0,31.2836,31.3462,31.2836,31.3104,82800.0
2010-12-16 12:00:00,35.02,35.04,34.92,34.99,108800.0,31.3104,31.3283,31.221,31.2836,108800.0
2010-12-16 12:10:00,34.99,35.05,34.99,35.05,85600.0,31.2836,31.3372,31.2836,31.3372,85600.0
2010-12-16 12:20:00,35.05,35.07,35.01,35.05,85000.0,31.3372,31.3551,31.3015,31.3372,85000.0
2010-12-16 12:30:00,35.05,35.08,35.04,35.07,71800.0,31.3372,31.3641,31.3283,31.3551,71800.0
2010-12-16 12:40:00,35.07,35.15,35.07,35.14,115200.0,31.3551,31.4266,31.3551,31.4177,115200.0
2010-12-16 12:50:00,35.13,35.18,35.13,35.15,32000.0,31.4088,31.4535,31.4088,31.4266,32000.0
2010-12-16 13:00:00,35.14,35.16,35.1,35.1,18200.0,31.4177,31.4356,31.3819,31.3819,18200.0
2010-12-16 13:10:00,35.12,35.16,35.11,35.15,22800.0,31.3998,31.4356,31.3909,31.4266,22800.0
2010-12-16 13:20:00,35.15,35.18,35.14,35.17,31800.0,31.4266,31.4535,31.4177,31.4445,31800.0
2010-12-16 13:30:00,35.17,35.17,35.11,35.13,47400.0,31.4445,31.4445,31.3909,31.4088,47400.0
2010-12-16 13:40:00,35.13,35.22,35.13,35.22,105200.0,31.4088,31.4892,31.4088,31.4892,105200.0
2010-12-16 13:50:00,35.22,35.24,35.19,35.2,52200.0,31.4892,31.5071,31.4624,31.4713,52200.0
2010-12-16 14:00:00,35.2,35.27,35.17,35.22,86400.0,31.4713,31.5339,31.4445,31.4892,86400.0
2010-12-16 14:10:00,35.23,35.25,35.23,35.23,41400.0,31.4982,31.516,31.4982,31.4982,41400.0
2010-12-16 14:20:00,35.23,35.25,35.21,35.24,61600.0,31.4982,31.516,31.4803,31.5071,61600.0
2010-12-16 14:30:00,35.24,35.26,35.22,35.24,84800.0,31.5071,31.525,31.4892,31.5071,84800.0
2010-12-16 14:40:00,35.24,35.26,35.21,35.24,115800.0,31.5071,31.525,31.4803,31.5071,115800.0
2010-12-16 14:50:00,35.24,35.26,35.18,35.19,84400.0,31.5071,31.525,31.4535,31.4624,84400.0
2010-12-16 15:00:00,35.19,35.28,35.19,35.28,75000.0,31.4624,31.5429,31.4624,31.5429,75000.0
2010-12-16 15:10:00,35.27,35.27,35.21,35.22,79600.0,31.5339,31.5339,31.4803,31.4892,79600.0
2010-12-16 15:20:00,35.23,35.23,35.15,35.18,136600.0,31.4982,31.4982,31.4266,31.4535,136600.0
2010-12-16 15:30:00,35.19,35.23,35.16,35.18,133600.0,31.4624,31.4982,31.4356,31.4535,133600.0
2010-12-16 15:40:00,35.18,35.21,35.17,35.19,155600.0,31.4535,31.4803,31.4445,31.4624,155600.0
2010-12-16 15:50:00,35.18,35.24,35.17,35.21,266800.0,31.4535,31.5071,31.4445,31.4803,266800.0
2010-12-17 09:30:00,35.52,35.59,35.47,35.55,2374200.0,31.7574,31.82,31.7127,31.7843,2374200.0
2010-12-17 09:40:00,35.54,35.55,35.38,35.48,215800.0,31.7753,31.7843,31.6323,31.7217,215800.0
2010-12-17 09:50:00,35.49,35.51,35.4,35.51,110200.0,31.7306,31.7485,31.6502,31.7485,110200.0
2010-12-17 10:00:00,35.51,35.77,35.46,35.74,379000.0,31.7485,31.981,31.7038,31.9541,379000.0
2010-12-17 10:10:00,35.74,35.88,35.66,35.87,268800.0,31.9541,32.0793,31.8826,32.0704,268800.0
2010-12-17 10:20:00,35.88,35.91,35.81,35.9,197400.0,32.0793,32.1061,32.0167,32.0972,197400.0
2010-12-17 10:30:00,35.9,35.94,35.74,35.74,256800.0,32.0972,32.133,31.9541,31.9541,256800.0
2010-12-17 10:40:00,35.74,35.77,35.64,35.66,114800.0,31.9541,31.981,31.8647,31.8826,114800.0
2010-12-17 10:50:00,35.66,35.77,35.65,35.75,66200.0,31.8826,31.981,31.8737,31.9631,66200.0
2010-12-17 11:00:00,35.76,35.79,35.74,35.76,98000.0,31.972,31.9988,31.9541,31.972,98000.0
2010-12-17 11:10:00,35.76,35.79,35.74,35.77,84800.0,31.972,31.9988,31.9541,31.981,84800.0
2010-12-17 11:20:00,35.78,35.84,35.77,35.84,76200.0,31.9899,32.0436,31.981,32.0436,76200.0
2010-12-17 11:30:00,35.84,35.88,35.84,35.85,85200.0,32.0436,32.0793,32.0436,32.0525,85200.0
2010-12-17 11:40:00,35.86,35.92,35.85,35.92,105600.0,32.0614,32.1151,32.0525,32.1151,105600.0
2010-12-17 11:50:00,35.92,36.26,35.92,36.17,573200.0,32.1151,32.4191,32.1151,32.3386,573200.0
2010-12-17 12:00:00,36.18,36.24,36.13,36.23,193200.0,32.3475,32.4012,32.3028,32.3922,193200.0
2010-12-17 12:10:00,36.23,36.32,36.23,36.32,353000.0,32.3922,32.4727,32.3922,32.4727,353000.0
2010-12-17 12:20:00,36.32,36.33,36.24,36.26,212000.0,32.4727,32.4816,32.4012,32.4191,212000.0
2010-12-17 12:30:00,36.27,36.27,36.16,36.17,174800.0,32.428,32.428,32.3297,32.3386,174800.0
2010-12-17 12:40:00,36.16,36.17,36.12,36.13,58600.0,32.3297,32.3386,32.2939,32.3028,58600.0
2010-12-17 12:50:00,36.14,36.21,36.12,36.17,181600.0,32.3118,32.3744,32.2939,32.3386,181600.0
2010-12-17 13:00:00,36.16,36.19,36.14,36.17,141200.0,32.3297,32.3565,32.3118,32.3386,141200.0
2010-12-17 13:10:00,36.18,36.24,36.17,36.23,75000.0,32.3475,32.4012,32.3386,32.3922,75000.0
2010-12-17 13:20:00,36.24,36.27,36.21,36.24,90600.0,32.4012,32.428,32.3744,32.4012,90600.0
2010-12-17 13:30:00,36.23,36.24,36.19,36.19,64400.0,32.3922,32.4012,32.3565,32.3565,64400.0
2010-12-17 13:40:00,36.2,36.2,36.15,36.18,65600.0,32.3654,32.3654,32.3207,32.3475,65600.0
2010-12-17 13:50:00,36.17,36.2,36.15,36.18,49000.0,32.3386,32.3654,32.3207,32.3475,49000.0
2010-12-17 14:00:00,36.18,36.18,36.12,36.13,67400.0,32.3475,32.3475,32.2939,32.3028,67400.0
2010-12-17 14:10:00,36.12,36.18,36.12,36.18,84000.0,32.2939,32.3475,32.2939,32.3475,84000.0
2010-12-17 14:20:00,36.18,36.22,36.18,36.2,105200.0,32.3475,32.3833,32.3475,32.3654,105200.0
2010-12-17 14:30:00,36.22,36.25,36.2,36.25,124600.0,32.3833,32.4101,32.3654,32.4101,124600.0
2010-12-17 14:40:00,36.24,36.3,36.24,36.25,121400.0,32.4012,32.4548,32.4012,32.4101,121400.0
2010-12-17 14:50:00,36.25,36.27,36.24,36.27,118000.0,32.4101,32.428,32.4012,32.428,118000.0
2010-12-17 15:00:00,36.27,36.28,36.24,36.27,146400.0,32.428,32.4369,32.4012,32.428,146400.0
2010-12-17 15:10:00,36.27,36.3,36.24,36.27,161400.0,32.428,32.4548,32.4012,32.428,161400.0
2010-12-17 15:20:00,36.27,36.3,36.23,36.27,130400.0,32.428,32.4548,32.3922,32.428,130400.0
2010-12-17 15:30:00,36.27,36.28,36.18,36.2,232200.0,32.428,32.4369,32.3475,32.3654,232200.0
2010-12-17 15:40:00,36.2,36.23,36.17,36.19,325800.0,32.3654,32.3922,32.3386,32.3565,325800.0
2010-12-17 15:50:00,36.19,36.26,36.1,36.18,770600.0,32.3565,32.4191,32.276,32.3475,770600.0
2010-12-20 09:30:00,36.58,36.65,36.48,36.49,334600.0,32.7052,32.7678,32.6158,32.6247,334600.0
2010-12-20 09:40:00,36.5,36.52,36.39,36.4,374400.0,32.6336,32.6515,32.5353,32.5442,374400.0
2010-12-20 09:50:00,36.41,36.48,36.26,36.27,250800.0,32.5532,32.6158,32.4191,32.428,250800.0
2010-12-20 10:00:00,36.27,36.27,36.19,36.2,302800.0,32.428,32.428,32.3565,32.3654,302800.0
2010-12-20 10:10:00,36.21,36.22,36.04,36.09,165200.0,32.3744,32.3833,32.2224,32.2671,165200.0
2010-12-20 10:20:00,36.09,36.13,36.06,36.09,128200.0,32.2671,32.3028,32.2402,32.2671,128200.0
2010-12-20 10:30:00,36.07,36.11,36.02,36.1,118800.0,32.2492,32.285,32.2045,32.276,118800.0
2010-12-20 10:40:00,36.1,36.13,36.05,36.05,124200.0,32.276,32.3028,32.2313,32.2313,124200.0
2010-12-20 10:50:00,36.05,36.07,35.98,35.98,96200.0,32.2313,32.2492,32.1687,32.1687,96200.0
2010-12-20 11:00:00,35.98,36.0,35.92,35.95,122600.0,32.1687,32.1866,32.1151,32.1419,122600.0
2010-12-20 11:10:00,35.94,36.02,35.94,36.01,115600.0,32.133,32.2045,32.133,32.1955,115600.0
2010-12-20 11:20:00,36.01,36.04,35.99,36.0,40000.0,32.1955,32.2224,32.1777,32.1866,40000.0
2010-12-20 11:30:00,35.99,36.13,35.99,36.12,143600.0,32.1777,32.3028,32.1777,32.2939,143600.0
2010-12-20 11:40:00,36.12,36.18,36.12,36.14,85000.0,32.2939,32.3475,32.2939,32.3118,85000.0
2010-12-20 11:50:00,36.13,36.21,36.12,36.16,45200.0,32.3028,32.3744,32.2939,32.3297,45200.0
2010-12-20 12:00:00,36.16,36.16,36.03,36.05,189000.0,32.3297,32.3297,32.2134,32.2313,189000.0
2010-12-20 12:10:00,36.05,36.2,36.04,36.2,63600.0,32.2313,32.3654,32.2224,32.3654,63600.0
2010-12-20 12:20:00,36.2,36.2,36.09,36.09,112400.0,32.3654,32.3654,32.2671,32.2671,112400.0
2010-12-20 12:30:00,36.09,36.1,36.02,36.03,61800.0,32.2671,32.276,32.2045,32.2134,61800.0
2010-12-20 12:40:00,36.02,36.05,36.0,36.02,103800.0,32.2045,32.2313,32.1866,32.2045,103800.0
2010-12-20 12:50:00,36.02,36.05,36.0,36.02,52800.0,32.2045,32.2313,32.1866,32.2045,52800.0
2010-12-20 13:00:00,36.03,36.05,36.0,36.01,138600.0,32.2134,32.2313,32.1866,32.1955,138600.0
2010-12-20 13:10:00,36.01,36.11,35.99,36.1,77400.0,32.1955,32.285,32.1777,32.276,77400.0
2010-12-20 13:20:00,36.1,36.14,36.1,36.13,95400.0,32.276,32.3118,32.276,32.3028,95400.0
2010-12-20 13:30:00,36.12,36.16,36.11,36.14,67200.0,32.2939,32.3297,32.285,32.3118,67200.0
2010-12-20 13:40:00,36.15,36.19,36.15,36.19,39400.0,32.3207,32.3565,32.3207,32.3565,39400.0
2010-12-20 13:50:00,36.18,36.18,36.11,36.11,51800.0,32.3475,32.3475,32.285,32.285,51800.0
2010-12-20 14:00:00,36.12,36.23,36.12,36.22,108200.0,32.2939,32.3922,32.2939,32.3833,108200.0
2010-12-20 14:10:00,36.21,36.26,36.2,36.25,41800.0,32.3744,32.4191,32.3654,32.4101,41800.0
2010-12-20 14:20:00,36.26,36.26,36.21,36.21,33000.0,32.4191,32.4191,32.3744,32.3744,33000.0
2010-12-20 14:30:00,36.21,36.27,36.2,36.27,51400.0,32.3744,32.428,32.3654,32.428,51400.0
2010-12-20 14:40:00,36.26,36.27,36.24,36.24,101600.0,32.4191,32.428,32.4012,32.4012,101600.0
2010-12-20 14:50:00,36.24,36.25,36.19,36.2,58200.0,32.4012,32.4101,32.3565,32.3654,58200.0
2010-12-20 15:00:00,36.19,36.19,36.1,36.13,138400.0,32.3565,32.3565,32.276,32.3028,138400.0
2010-12-20 15:10:00,36.12,36.2,36.12,36.2,50400.0,32.2939,32.3654,32.2939,32.3654,50400.0
2010-12-20 15:20:00,36.2,36.21,36.16,36.17,89800.0,32.3654,32.3744,32.3297,32.3386,89800.0
2010-12-20 15:30:00,36.17,36.26,36.17,36.24,128400.0,32.3386,32.4191,32.3386,32.4012,128400.0
2010-12-20 15:40:00,36.24,36.24,36.12,36.13,332200.0,32.4012,32.4012,32.2939,32.3028,332200.0
2010-12-20 15:50:00,36.13,36.18,36.12,36.13,289200.0,32.3028,32.3475,32.2939,32.3028,289200.0
2010-12-21 09:30:00,36.37,36.49,36.2,36.3,231000.0,32.5174,32.6247,32.3654,32.4548,231000.0
2010-12-21 09:40:00,36.31,36.31,36.12,36.21,324400.0,32.4638,32.4638,32.2939,32.3744,324400.0
2010-12-21 09:50:00,36.21,36.48,36.21,36.48,137600.0,32.3744,32.6158,32.3744,32.6158,137600.0
2010-12-21 10:00:00,36.49,36.49,36.37,36.43,117800.0,32.6247,32.6247,32.5174,32.5711,117800.0
2010-12-21 10:10:00,36.41,36.41,36.34,36.36,103600.0,32.5532,32.5532,32.4906,32.5085,103600.0
2010-12-21 10:20:00,36.35,36.46,36.35,36.41,68600.0,32.4995,32.5979,32.4995,32.5532,68600.0
2010-12-21 10:30:00,36.4,36.42,36.37,36.41,140800.0,32.5442,32.5621,32.5174,32.5532,140800.0
2010-12-21 10:40:00,36.42,36.47,36.41,36.45,60400.0,32.5621,32.6068,32.5532,32.5889,60400.0
2010-12-21 10:50:00,36.45,36.47,36.42,36.45,110400.0,32.5889,32.6068,32.5621,32.5889,110400.0
2010-12-21 11:00:00,36.44,36.45,36.42,36.44,76000.0,32.58,32.5889,32.5621,32.58,76000.0
2010-12-21 11:10:00,36.44,36.47,36.39,36.4,108400.0,32.58,32.6068,32.5353,32.5442,108400.0
2010-12-21 11:20:00,36.4,36.46,36.4,36.45,88600.0,32.5442,32.5979,32.5442,32.5889,88600.0
2010-12-21 11:30:00,36.45,36.48,36.42,36.42,67800.0,32.5889,32.6158,32.5621,32.5621,67800.0
2010-12-21 11:40:00,36.43,36.44,36.4,36.4,24600.0,32.5711,32.58,32.5442,32.5442,24600.0
2010-12-21 11:50:00,36.4,36.4,36.38,36.4,55800.0,32.5442,32.5442,32.5264,32.5442,55800.0
2010-12-21 12:00:00,36.39,36.42,36.39,36.39,31000.0,32.5353,32.5621,32.5353,32.5353,31000.0
2010-12-21 12:10:00,36.39,36.42,36.38,36.4,48600.0,32.5353,32.5621,32.5264,32.5442,48600.0
2010-12-21 12:20:00,36.39,36.44,36.39,36.4,61200.0,32.5353,32.58,32.5353,32.5442,61200.0
2010-12-21 12:30:00,36.4,36.42,36.4,36.4,25200.0,32.5442,32.5621,32.5442,32.5442,25200.0
2010-12-21 12:40:00,36.41,36.46,36.39,36.44,38400.0,32.5532,32.5979,32.5353,32.58,38400.0
2010-12-21 12:50:00,36.44,36.46,36.43,36.43,37000.0,32.58,32.5979,32.5711,32.5711,37000.0
2010-12-21 13:00:00,36.42,36.46,36.42,36.43,38000.0,32.5621,32.5979,32.5621,32.5711,38000.0
2010-12-21 13:10:00,36.43,36.44,36.41,36.42,26200.0,32.5711,32.58,32.5532,32.5621,26200.0
2010-12-21 13:20:00,36.42,36.45,36.4,36.43,49600.0,32.5621,32.5889,32.5442,32.5711,49600.0
2010-12-21 13:30:00,36.43,36.46,36.43,36.46,45400.0,32.5711,32.5979,32.5711,32.5979,45400.0
2010-12-21 13:40:00,36.46,36.48,36.45,36.47,35400.0,32.5979,32.6158,32.5889,32.6068,35400.0
2010-12-21 13:50:00,36.47,36.47,36.43,36.43,56400.0,32.6068,32.6068,32.5711,32.5711,56400.0
2010-12-21 14:00:00,36.44,36.44,36.36,36.36,51800.0,32.58,32.58,32.5085,32.5085,51800.0
2010-12-21 14:10:00,36.37,36.38,36.36,36.38,37600.0,32.5174,32.5264,32.5085,32.5264,37600.0
2010-12-21 14:20:00,36.39,36.42,36.39,36.41,89400.0,32.5353,32.5621,32.5353,32.5532,89400.0
2010-12-21 14:30:00,36.41,36.45,36.4,36.43,51800.0,32.5532,32.5889,32.5442,32.5711,51800.0
2010-12-21 14:40:00,36.43,36.43,36.4,36.4,34600.0,32.5711,32.5711,32.5442,32.5442,34600.0
2010-12-21 14:50:00,36.4,36.44,36.4,36.44,38600.0,32.5442,32.58,32.5442,32.58,38600.0
2010-12-21 15:00:00,36.44,36.44,36.39,36.4,84400.0,32.58,32.58,32.5353,32.5442,84400.0
2010-12-21 15:10:00,36.38,36.42,36.38,36.42,43000.0,32.5264,32.5621,32.5264,32.5621,43000.0
2010-12-21 15:20:00,36.41,36.43,36.4,36.42,63200.0,32.5532,32.5711,32.5442,32.5621,63200.0
2010-12-21 15:30:00,36.41,36.44,36.38,36.4,126000.0,32.5532,32.58,32.5264,32.5442,126000.0
2010-12-21 15:40:00,36.4,36.43,36.38,36.4,99600.0,32.5442,32.5711,32.5264,32.5442,99600.0
2010-12-21 15:50:00,36.4,36.45,36.38,36.45,223200.0,32.5442,32.5889,32.5264,32.5889,223200.0
2010-12-22 09:30:00,36.55,36.59,36.48,36.57,179600.0,32.6783,32.7141,32.6158,32.6962,179600.0
2010-12-22 09:40:00,36.58,36.59,36.45,36.45,207400.0,32.7052,32.7141,32.5889,32.5889,207400.0
2010-12-22 09:50:00,36.46,36.5,36.41,36.47,88800.0,32.5979,32.6336,32.5532,32.6068,88800.0
2010-12-22 10:00:00,36.46,36.47,36.42,36.45,63200.0,32.5979,32.6068,32.5621,32.5889,63200.0
2010-12-22 10:10:00,36.44,36.49,36.43,36.48,101800.0,32.58,32.6247,32.5711,32.6158,101800.0
2010-12-22 10:20:00,36.47,36.51,36.42,36.44,101400.0,32.6068,32.6426,32.5621,32.58,101400.0
2010-12-22 10:30:00,36.45,36.47,36.43,36.46,48600.0,32.5889,32.6068,32.5711,32.5979,48600.0
2010-12-22 10:40:00,36.46,36.46,36.41,36.43,96200.0,32.5979,32.5979,32.5532,32.5711,96200.0
2010-12-22 10:50:00,36.42,36.46,36.39,36.45,48000.0,32.5621,32.5979,32.5353,32.5889,48000.0
2010-12-22 11:00:00,36.46,36.48,36.44,36.44,73200.0,32.5979,32.6158,32.58,32.58,73200.0
2010-12-22 11:10:00,36.45,36.48,36.42,36.44,53200.0,32.5889,32.6158,32.5621,32.58,53200.0
2010-12-22 11:20:00,36.44,36.46,36.43,36.44,35800.0,32.58,32.5979,32.5711,32.58,35800.0
2010-12-22 11:30:00,36.44,36.48,36.44,36.47,61000.0,32.58,32.6158,32.58,32.6068,61000.0
2010-12-22 11:40:00,36.47,36.47,36.43,36.45,31600.0,32.6068,32.6068,32.5711,32.5889,31600.0
2010-12-22 11:50:00,36.45,36.46,36.41,36.41,31400.0,32.5889,32.5979,32.5532,32.5532,31400.0
2010-12-22 12:00:00,36.41,36.41,36.38,36.38,21800.0,32.5532,32.5532,32.5264,32.5264,21800.0
2010-12-22 12:10:00,36.38,36.41,36.38,36.41,28600.0,32.5264,32.5532,32.5264,32.5532,28600.0
2010-12-22 12:20:00,36.41,36.43,36.4,36.43,32800.0,32.5532,32.5711,32.5442,32.5711,32800.0
2010-12-22 12:30:00,36.42,36.43,36.41,36.41,31800.0,32.5621,32.5711,32.5532,32.5532,31800.0
2010-12-22 12:40:00,36.41,36.43,36.4,36.42,34600.0,32.5532,32.5711,32.5442,32.5621,34600.0
2010-12-22 12:50:00,36.42,36.45,36.42,36.43,20600.0,32.5621,32.5889,32.5621,32.5711,20600.0
2010-12-22 13:00:00,36.43,36.44,36.4,36.42,44200.0,32.5711,32.58,32.5442,32.5621,44200.0
2010-12-22 13:10:00,36.41,36.43,36.4,36.42,23000.0,32.5532,32.5711,32.5442,32.5621,23000.0
2010-12-22 13:20:00,36.42,36.43,36.4,36.41,32000.0,32.5621,32.5711,32.5442,32.5532,32000.0
2010-12-22 13:30:00,36.43,36.44,36.38,36.38,16600.0,32.5711,32.58,32.5264,32.5264,16600.0
2010-12-22 13:40:00,36.38,36.41,36.37,36.4,66800.0,32.5264,32.5532,32.5174,32.5442,66800.0
2010-12-22 13:50:00,36.4,36.41,36.34,36.37,46200.0,32.5442,32.5532,32.4906,32.5174,46200.0
2010-12-22 14:00:00,36.37,36.41,36.36,36.37,25400.0,32.5174,32.5532,32.5085,32.5174,25400.0
2010-12-22 14:10:00,36.37,36.4,36.37,36.38,61400.0,32.5174,32.5442,32.5174,32.5264,61400.0
2010-12-22 14:20:00,36.38,36.4,36.37,36.4,19600.0,32.5264,32.5442,32.5174,32.5442,19600.0
2010-12-22 14:30:00,36.4,36.43,36.4,36.43,31200.0,32.5442,32.5711,32.5442,32.5711,31200.0
2010-12-22 14:40:00,36.42,36.44,36.4,36.43,23400.0,32.5621,32.58,32.5442,32.5711,23400.0
2010-12-22 14:50:00,36.44,36.45,36.42,36.44,33400.0,32.58,32.5889,32.5621,32.58,33400.0
2010-12-22 15:00:00,36.44,36.46,36.43,36.46,54200.0,32.58,32.5979,32.5711,32.5979,54200.0
2010-12-22 15:10:00,36.46,36.48,36.42,36.42,63400.0,32.5979,32.6158,32.5621,32.5621,63400.0
2010-12-22 15:20:00,36.43,36.45,36.4,36.4,49800.0,32.5711,32.5889,32.5442,32.5442,49800.0
2010-12-22 15:30:00,36.41,36.42,36.37,36.38,41200.0,32.5532,32.5621,32.5174,32.5264,41200.0
2010-12-22 15:40:00,36.38,36.45,36.37,36.37,93800.0,32.5264,32.5889,32.5174,32.5174,93800.0
2010-12-22 15:50:00,36.37,36.41,36.35,36.41,184600.0,32.5174,32.5532,32.4995,32.5532,184600.0
2010-12-23 09:30:00,36.31,36.38,36.22,36.23,81600.0,32.4638,32.5264,32.3833,32.3922,81600.0
2010-12-23 09:40:00,36.24,36.39,36.23,36.38,61400.0,32.4012,32.5353,32.3922,32.5264,61400.0
2010-12-23 09:50:00,36.36,36.4,36.31,36.34,43800.0,32.5085,32.5442,32.4638,32.4906,43800.0
2010-12-23 10:00:00,36.33,36.43,36.27,36.43,69800.0,32.4816,32.5711,32.428,32.5711,69800.0
2010-12-23 10:10:00,36.43,36.45,36.37,36.37,64200.0,32.5711,32.5889,32.5174,32.5174,64200.0
2010-12-23 10:20:00,36.36,36.37,36.26,36.29,46800.0,32.5085,32.5174,32.4191,32.4459,46800.0
2010-12-23 10:30:00,36.28,36.3,36.24,36.26,57000.0,32.4369,32.4548,32.4012,32.4191,57000.0
2010-12-23 10:40:00,36.26,36.26,36.24,36.24,54000.0,32.4191,32.4191,32.4012,32.4012,54000.0
2010-12-23 10:50:00,36.24,36.29,36.23,36.27,20600.0,32.4012,32.4459,32.3922,32.428,20600.0
2010-12-23 11:00:00,36.26,36.32,36.24,36.29,56000.0,32.4191,32.4727,32.4012,32.4459,56000.0
2010-12-23 11:10:00,36.29,36.33,36.27,36.31,25600.0,32.4459,32.4816,32.428,32.4638,25600.0
2010-12-23 11:20:00,36.29,36.34,36.27,36.33,31000.0,32.4459,32.4906,32.428,32.4816,31000.0
2010-12-23 11:30:00,36.33,36.33,36.28,36.29,12400.0,32.4816,32.4816,32.4369,32.4459,12400.0
2010-12-23 11:40:00,36.27,36.36,36.27,36.34,38200.0,32.428,32.5085,32.428,32.4906,38200.0
2010-12-23 11:50:00,36.34,36.37,36.33,36.35,32200.0,32.4906,32.5174,32.4816,32.4995,32200.0
2010-12-23 12:00:00,36.35,36.37,36.3,36.3,20800.0,32.4995,32.5174,32.4548,32.4548,20800.0
2010-12-23 12:10:00,36.3,36.34,36.3,36.3,27200.0,32.4548,32.4906,32.4548,32.4548,27200.0
2010-12-23 12:20:00,36.31,36.33,36.29,36.31,41000.0,32.4638,32.4816,32.4459,32.4638,41000.0
2010-12-23 12:30:00,36.31,36.44,36.3,36.43,29000.0,32.4638,32.58,32.4548,32.5711,29000.0
2010-12-23 12:40:00,36.44,36.45,36.42,36.44,63800.0,32.58,32.5889,32.5621,32.58,63800.0
2010-12-23 12:50:00,36.44,36.45,36.43,36.45,41200.0,32.58,32.5889,32.5711,32.5889,41200.0
2010-12-23 13:00:00,36.45,36.45,36.44,36.44,33000.0,32.5889,32.5889,32.58,32.58,33000.0
2010-12-23 13:10:00,36.44,36.45,36.43,36.44,33000.0,32.58,32.5889,32.5711,32.58,33000.0
2010-12-23 13:20:00,36.44,36.45,36.41,36.44,30000.0,32.58,32.5889,32.5532,32.58,30000.0
2010-12-23 13:30:00,36.45,36.45,36.39,36.41,86800.0,32.5889,32.5889,32.5353,32.5532,86800.0
2010-12-23 13:40:00,36.42,36.43,36.4,36.41,23200.0,32.5621,32.5711,32.5442,32.5532,23200.0
2010-12-23 13:50:00,36.41,36.42,36.4,36.4,25000.0,32.5532,32.5621,32.5442,32.5442,25000.0
2010-12-23 14:00:00,36.4,36.41,36.36,36.36,24400.0,32.5442,32.5532,32.5085,32.5085,24400.0
2010-12-23 14:10:00,36.36,36.36,36.31,36.31,26600.0,32.5085,32.5085,32.4638,32.4638,26600.0
2010-12-23 14:20:00,36.32,36.35,36.29,36.34,55600.0,32.4727,32.4995,32.4459,32.4906,55600.0
2010-12-23 14:30:00,36.34,36.39,36.34,36.38,28600.0,32.4906,32.5353,32.4906,32.5264,28600.0
2010-12-23 14:40:00,36.38,36.41,36.37,36.38,21800.0,32.5264,32.5532,32.5174,32.5264,21800.0
2010-12-23 14:50:00,36.38,36.41,36.35,36.4,26000.0,32.5264,32.5532,32.4995,32.5442,26000.0
2010-12-23 15:00:00,36.42,36.42,36.38,36.4,33800.0,32.5621,32.5621,32.5264,32.5442,33800.0
2010-12-23 15:10:00,36.4,36.41,36.39,36.4,26400.0,32.5442,32.5532,32.5353,32.5442,26400.0
2010-12-23 15:20:00,36.4,36.43,36.39,36.43,36000.0,32.5442,32.5711,32.5353,32.5711,36000.0
2010-12-23 15:30:00,36.42,36.44,36.41,36.41,66600.0,32.5621,32.58,32.5532,32.5532,66600.0
2010-12-23 15:40:00,36.41,36.42,36.38,36.4,61000.0,32.5532,32.5621,32.5264,32.5442,61000.0
2010-12-23 15:50:00,36.4,36.42,36.35,36.42,152800.0,32.5442,32.5621,32.4995,32.5621,152800.0
2010-12-27 09:30:00,36.37,36.4,36.06,36.08,80000.0,32.5174,32.5442,32.2402,32.2581,80000.0
2010-12-27 09:40:00,36.09,36.15,36.06,36.1,76200.0,32.2671,32.3207,32.2402,32.276,76200.0
2010-12-27 09:50:00,36.11,36.13,36.06,36.1,57800.0,32.285,32.3028,32.2402,32.276,57800.0
2010-12-27 10:00:00,36.1,36.14,36.1,36.1,47000.0,32.276,32.3118,32.276,32.276,47000.0
2010-12-27 10:10:00,36.12,36.25,36.12,36.23,54800.0,32.2939,32.4101,32.2939,32.3922,54800.0
2010-12-27 10:20:00,36.22,36.3,36.2,36.25,33800.0,32.3833,32.4548,32.3654,32.4101,33800.0
2010-12-27 10:30:00,36.24,36.27,36.22,36.24,14400.0,32.4012,32.428,32.3833,32.4012,14400.0
2010-12-27 10:40:00,36.26,36.27,36.21,36.24,26400.0,32.4191,32.428,32.3744,32.4012,26400.0
2010-12-27 10:50:00,36.26,36.27,36.21,36.23,26600.0,32.4191,32.428,32.3744,32.3922,26600.0
2010-12-27 11:00:00,36.23,36.26,36.21,36.24,12800.0,32.3922,32.4191,32.3744,32.4012,12800.0
2010-12-27 11:10:00,36.24,36.24,36.21,36.23,21800.0,32.4012,32.4012,32.3744,32.3922,21800.0
2010-12-27 11:20:00,36.24,36.27,36.23,36.24,24400.0,32.4012,32.428,32.3922,32.4012,24400.0
2010-12-27 11:30:00,36.23,36.25,36.23,36.25,13600.0,32.3922,32.4101,32.3922,32.4101,13600.0
2010-12-27 11:40:00,36.26,36.28,36.24,36.26,14800.0,32.4191,32.4369,32.4012,32.4191,14800.0
2010-12-27 11:50:00,36.26,36.27,36.24,36.27,12400.0,32.4191,32.428,32.4012,32.428,12400.0
2010-12-27 12:00:00,36.27,36.33,36.27,36.33,14400.0,32.428,32.4816,32.428,32.4816,14400.0
2010-12-27 12:10:00,36.34,36.35,36.33,36.33,18800.0,32.4906,32.4995,32.4816,32.4816,18800.0
2010-12-27 12:20:00,36.32,36.32,36.24,36.24,59400.0,32.4727,32.4727,32.4012,32.4012,59400.0
2010-12-27 12:30:00,36.24,36.29,36.23,36.29,28000.0,32.4012,32.4459,32.3922,32.4459,28000.0
2010-12-27 12:40:00,36.29,36.35,36.29,36.35,12600.0,32.4459,32.4995,32.4459,32.4995,12600.0
2010-12-27 12:50:00,36.34,36.39,36.33,36.39,11600.0,32.4906,32.5353,32.4816,32.5353,11600.0
2010-12-27 13:00:00,36.39,36.49,36.38,36.48,30800.0,32.5353,32.6247,32.5264,32.6158,30800.0
2010-12-27 13:10:00,36.48,36.55,36.46,36.52,56800.0,32.6158,32.6783,32.5979,32.6515,56800.0
2010-12-27 13:20:00,36.54,36.67,36.53,36.65,46400.0,32.6694,32.7856,32.6605,32.7678,46400.0
2010-12-27 13:30:00,36.65,36.73,36.64,36.68,44800.0,32.7678,32.8393,32.7588,32.7946,44800.0
2010-12-27 13:40:00,36.66,36.73,36.66,36.73,12600.0,32.7767,32.8393,32.7767,32.8393,12600.0
2010-12-27 13:50:00,36.72,36.72,36.66,36.66,18800.0,32.8303,32.8303,32.7767,32.7767,18800.0
2010-12-27 14:00:00,36.66,36.67,36.63,36.66,21000.0,32.7767,32.7856,32.7499,32.7767,21000.0
2010-12-27 14:10:00,36.65,36.65,36.59,36.62,9800.0,32.7678,32.7678,32.7141,32.7409,9800.0
2010-12-27 14:20:00,36.61,36.63,36.59,36.63,8800.0,32.732,32.7499,32.7141,32.7499,8800.0
2010-12-27 14:30:00,36.64,36.65,36.63,36.65,23800.0,32.7588,32.7678,32.7499,32.7678,23800.0
2010-12-27 14:40:00,36.65,36.65,36.63,36.63,13000.0,32.7678,32.7678,32.7499,32.7499,13000.0
2010-12-27 14:50:00,36.63,36.63,36.57,36.59,22000.0,32.7499,32.7499,32.6962,32.7141,22000.0
2010-12-27 15:00:00,36.58,36.66,36.56,36.64,69200.0,32.7052,32.7767,32.6873,32.7588,69200.0
2010-12-27 15:10:00,36.65,36.65,36.58,36.6,19000.0,32.7678,32.7678,32.7052,32.723,19000.0
2010-12-27 15:20:00,36.6,36.63,36.59,36.6,35400.0,32.723,32.7499,32.7141,32.723,35400.0
2010-12-27 15:30:00,36.6,36.6,36.56,36.57,33000.0,32.723,32.723,32.6873,32.6962,33000.0
2010-12-27 15:40:00,36.57,36.61,36.55,36.58,58800.0,32.6962,32.732,32.6783,32.7052,58800.0
2010-12-27 15:50:00,36.58,36.59,36.54,36.55,100000.0,32.7052,32.7141,32.6694,32.6783,100000.0
2010-12-28 09:30:00,36.52,36.73,36.52,36.55,92800.0,32.6515,32.8393,32.6515,32.6783,92800.0
2010-12-28 09:40:00,36.55,36.6,36.52,36.55,86000.0,32.6783,32.723,32.6515,32.6783,86000.0
2010-12-28 09:50:00,36.55,36.56,36.52,36.55,57800.0,32.6783,32.6873,32.6515,32.6783,57800.0
2010-12-28 10:00:00,36.54,36.58,36.51,36.57,62400.0,32.6694,32.7052,32.6426,32.6962,62400.0
2010-12-28 10:10:00,36.56,36.57,36.52,36.53,32200.0,32.6873,32.6962,32.6515,32.6605,32200.0
2010-12-28 10:20:00,36.54,36.6,36.52,36.58,41600.0,32.6694,32.723,32.6515,32.7052,41600.0
2010-12-28 10:30:00,36.59,36.6,36.55,36.59,19800.0,32.7141,32.723,32.6783,32.7141,19800.0
2010-12-28 10:40:00,36.58,36.59,36.54,36.56,33400.0,32.7052,32.7141,32.6694,32.6873,33400.0
2010-12-28 10:50:00,36.55,36.56,36.53,36.55,65200.0,32.6783,32.6873,32.6605,32.6783,65200.0
2010-12-28 11:00:00,36.53,36.54,36.5,36.53,46600.0,32.6605,32.6694,32.6336,32.6605,46600.0
2010-12-28 11:10:00,36.55,36.55,36.51,36.52,13800.0,32.6783,32.6783,32.6426,32.6515,13800.0
2010-12-28 11:20:00,36.52,36.52,36.48,36.48,49600.0,32.6515,32.6515,32.6158,32.6158,49600.0
2010-12-28 11:30:00,36.49,36.53,36.47,36.5,25000.0,32.6247,32.6605,32.6068,32.6336,25000.0
2010-12-28 11:40:00,36.49,36.51,36.46,36.48,53200.0,32.6247,32.6426,32.5979,32.6158,53200.0
2010-12-28 11:50:00,36.49,36.51,36.47,36.48,43400.0,32.6247,32.6426,32.6068,32.6158,43400.0
2010-12-28 12:00:00,36.48,36.48,36.43,36.45,28800.0,32.6158,32.6158,32.5711,32.5889,28800.0
2010-12-28 12:10:00,36.45,36.48,36.43,36.47,21600.0,32.5889,32.6158,32.5711,32.6068,21600.0
2010-12-28 12:20:00,36.47,36.5,36.47,36.5,35200.0,32.6068,32.6336,32.6068,32.6336,35200.0
2010-12-28 12:30:00,36.49,36.52,36.49,36.51,42400.0,32.6247,32.6515,32.6247,32.6426,42400.0
2010-12-28 12:40:00,36.51,36.52,36.49,36.49,31200.0,32.6426,32.6515,32.6247,32.6247,31200.0
2010-12-28 12:50:00,36.49,36.51,36.49,36.51,28200.0,32.6247,32.6426,32.6247,32.6426,28200.0
2010-12-28 13:00:00,36.51,36.52,36.49,36.52,12000.0,32.6426,32.6515,32.6247,32.6515,12000.0
2010-12-28 13:10:00,36.52,36.55,36.51,36.55,15200.0,32.6515,32.6783,32.6426,32.6783,15200.0
2010-12-28 13:20:00,36.55,36.57,36.55,36.56,25000.0,32.6783,32.6962,32.6783,32.6873,25000.0
2010-12-28 13:30:00,36.56,36.56,36.51,36.52,21800.0,32.6873,32.6873,32.6426,32.6515,21800.0
2010-12-28 13:40:00,36.53,36.55,36.49,36.55,21400.0,32.6605,32.6783,32.6247,32.6783,21400.0
2010-12-28 13:50:00,36.54,36.56,36.54,36.56,11200.0,32.6694,32.6873,32.6694,32.6873,11200.0
2010-12-28 14:00:00,36.56,36.58,36.56,36.58,25200.0,32.6873,32.7052,32.6873,32.7052,25200.0
2010-12-28 14:10:00,36.57,36.57,36.54,36.55,54200.0,32.6962,32.6962,32.6694,32.6783,54200.0
2010-12-28 14:20:00,36.55,36.55,36.54,36.54,29400.0,32.6783,32.6783,32.6694,32.6694,29400.0
2010-12-28 14:30:00,36.54,36.55,36.53,36.54,14000.0,32.6694,32.6783,32.6605,32.6694,14000.0
2010-12-28 14:40:00,36.54,36.58,36.53,36.55,57200.0,32.6694,32.7052,32.6605,32.6783,57200.0
2010-12-28 14:50:00,36.55,36.58,36.54,36.57,28600.0,32.6783,32.7052,32.6694,32.6962,28600.0
2010-12-28 15:00:00,36.57,36.6,36.57,36.6,25600.0,32.6962,32.723,32.6962,32.723,25600.0
2010-12-28 15:10:00,36.6,36.63,36.6,36.63,49200.0,32.723,32.7499,32.723,32.7499,49200.0
2010-12-28 15:20:00,36.63,36.63,36.6,36.61,57600.0,32.7499,32.7499,32.723,32.732,57600.0
2010-12-28 15:30:00,36.62,36.63,36.6,36.62,39400.0,32.7409,32.7499,32.723,32.7409,39400.0
2010-12-28 15:40:00,36.62,36.66,36.62,36.66,84600.0,32.7409,32.7767,32.7409,32.7767,84600.0
2010-12-28 15:50:00,36.65,36.65,36.58,36.58,160000.0,32.7678,32.7678,32.7052,32.7052,160000.0
2010-12-29 09:30:00,36.55,36.77,36.51,36.76,116600.0,32.6783,32.875,32.6426,32.8661,116600.0
2010-12-29 09:40:00,36.77,36.79,36.72,36.75,107200.0,32.875,32.8929,32.8303,32.8572,107200.0
2010-12-29 09:50:00,36.74,36.77,36.74,36.77,107000.0,32.8482,32.875,32.8482,32.875,107000.0
2010-12-29 10:00:00,36.77,36.78,36.74,36.78,70400.0,32.875,32.884,32.8482,32.884,70400.0
2010-12-29 10:10:00,36.77,36.81,36.74,36.8,132600.0,32.875,32.9108,32.8482,32.9019,132600.0
2010-12-29 10:20:00,36.81,36.91,36.81,36.91,227000.0,32.9108,33.0002,32.9108,33.0002,227000.0
2010-12-29 10:30:00,36.91,36.93,36.84,36.85,146200.0,33.0002,33.0181,32.9376,32.9466,146200.0
2010-12-29 10:40:00,36.85,36.9,36.84,36.85,49000.0,32.9466,32.9913,32.9376,32.9466,49000.0
2010-12-29 10:50:00,36.87,36.88,36.58,36.85,161400.0,32.9644,32.9734,32.7052,32.9466,161400.0
2010-12-29 11:00:00,36.85,36.88,36.84,36.88,23800.0,32.9466,32.9734,32.9376,32.9734,23800.0
2010-12-29 11:10:00,36.88,36.88,36.8,36.82,49000.0,32.9734,32.9734,32.9019,32.9197,49000.0
2010-12-29 11:20:00,36.82,36.84,36.81,36.84,23400.0,32.9197,32.9376,32.9108,32.9376,23400.0
2010-12-29 11:30:00,36.84,36.85,36.84,36.84,19000.0,32.9376,32.9466,32.9376,32.9376,19000.0
2010-12-29 11:40:00,36.84,36.85,36.83,36.85,57200.0,32.9376,32.9466,32.9287,32.9466,57200.0
2010-12-29 11:50:00,36.85,36.9,36.84,36.89,32800.0,32.9466,32.9913,32.9376,32.9823,32800.0
2010-12-29 12:00:00,36.88,36.93,36.88,36.93,52400.0,32.9734,33.0181,32.9734,33.0181,52400.0
2010-12-29 12:10:00,36.93,36.95,36.92,36.95,43400.0,33.0181,33.036,33.0092,33.036,43400.0
2010-12-29 12:20:00,36.95,36.95,36.92,36.95,13000.0,33.036,33.036,33.0092,33.036,13000.0
2010-12-29 12:30:00,36.95,37.0,36.94,37.0,36800.0,33.036,33.0807,33.027,33.0807,36800.0
2010-12-29 12:40:00,37.0,37.03,37.0,37.03,42000.0,33.0807,33.1075,33.0807,33.1075,42000.0
2010-12-29 12:50:00,37.03,37.07,37.02,37.07,35600.0,33.1075,33.1433,33.0986,33.1433,35600.0
2010-12-29 13:00:00,37.07,37.13,37.07,37.12,76600.0,33.1433,33.1969,33.1433,33.188,76600.0
2010-12-29 13:10:00,37.13,37.18,37.08,37.16,57400.0,33.1969,33.2416,33.1522,33.2237,57400.0
2010-12-29 13:20:00,37.16,37.17,37.1,37.13,51400.0,33.2237,33.2327,33.1701,33.1969,51400.0
2010-12-29 13:30:00,37.13,37.19,37.13,37.18,31400.0,33.1969,33.2506,33.1969,33.2416,31400.0
2010-12-29 13:40:00,37.19,37.21,37.16,37.17,42200.0,33.2506,33.2684,33.2237,33.2327,42200.0
2010-12-29 13:50:00,37.17,37.19,37.17,37.18,62000.0,33.2327,33.2506,33.2327,33.2416,62000.0
2010-12-29 14:00:00,37.18,37.21,37.17,37.2,27600.0,33.2416,33.2684,33.2327,33.2595,27600.0
2010-12-29 14:10:00,37.2,37.23,37.2,37.22,53200.0,33.2595,33.2863,33.2595,33.2774,53200.0
2010-12-29 14:20:00,37.21,37.24,37.21,37.23,42000.0,33.2684,33.2953,33.2684,33.2863,42000.0
2010-12-29 14:30:00,37.23,37.24,37.23,37.24,51400.0,33.2863,33.2953,33.2863,33.2953,51400.0
2010-12-29 14:40:00,37.24,37.26,37.21,37.22,63800.0,33.2953,33.3131,33.2684,33.2774,63800.0
2010-12-29 14:50:00,37.22,37.22,37.15,37.15,41400.0,33.2774,33.2774,33.2148,33.2148,41400.0
2010-12-29 15:00:00,37.15,37.17,37.12,37.17,87400.0,33.2148,33.2327,33.188,33.2327,87400.0
2010-12-29 15:10:00,37.17,37.19,37.17,37.18,45600.0,33.2327,33.2506,33.2327,33.2416,45600.0
2010-12-29 15:20:00,37.18,37.22,37.17,37.19,83600.0,33.2416,33.2774,33.2327,33.2506,83600.0
2010-12-29 15:30:00,37.2,37.2,37.17,37.18,71600.0,33.2595,33.2595,33.2327,33.2416,71600.0
2010-12-29 15:40:00,37.18,37.18,37.09,37.09,76000.0,33.2416,33.2416,33.1611,33.1611,76000.0
2010-12-29 15:50:00,37.09,37.12,37.05,37.08,126800.0,33.1611,33.188,33.1254,33.1522,126800.0
2010-12-30 09:30:00,37.07,37.35,37.04,37.33,168800.0,33.1433,33.3936,33.1164,33.3757,168800.0
2010-12-30 09:40:00,37.33,37.4,37.12,37.12,158800.0,33.3757,33.4383,33.188,33.188,158800.0
2010-12-30 09:50:00,37.12,37.13,37.01,37.04,93400.0,33.188,33.1969,33.0896,33.1164,93400.0
2010-12-30 10:00:00,37.04,37.05,36.96,36.98,128400.0,33.1164,33.1254,33.0449,33.0628,128400.0
2010-12-30 10:10:00,36.98,36.99,36.91,36.95,78200.0,33.0628,33.0717,33.0002,33.036,78200.0
2010-12-30 10:20:00,36.94,36.95,36.88,36.9,110600.0,33.027,33.036,32.9734,32.9913,110600.0
2010-12-30 10:30:00,36.9,36.93,36.88,36.9,74600.0,32.9913,33.0181,32.9734,32.9913,74600.0
2010-12-30 10:40:00,36.9,36.97,36.88,36.95,62800.0,32.9913,33.0539,32.9734,33.036,62800.0
2010-12-30 10:50:00,36.94,36.98,36.93,36.98,77400.0,33.027,33.0628,33.0181,33.0628,77400.0
2010-12-30 11:00:00,36.98,36.99,36.96,36.98,33600.0,33.0628,33.0717,33.0449,33.0628,33600.0
2010-12-30 11:10:00,36.98,36.99,36.95,36.97,44200.0,33.0628,33.0717,33.036,33.0539,44200.0
2010-12-30 11:20:00,36.98,37.0,36.97,36.98,40400.0,33.0628,33.0807,33.0539,33.0628,40400.0
2010-12-30 11:30:00,36.98,36.99,36.92,36.93,46800.0,33.0628,33.0717,33.0092,33.0181,46800.0
2010-12-30 11:40:00,36.93,36.95,36.93,36.94,26800.0,33.0181,33.036,33.0181,33.027,26800.0
2010-12-30 11:50:00,36.95,36.99,36.94,36.99,43800.0,33.036,33.0717,33.027,33.0717,43800.0
2010-12-30 12:00:00,36.99,36.99,36.95,36.97,40600.0,33.0717,33.0717,33.036,33.0539,40600.0
2010-12-30 12:10:00,36.97,36.97,36.94,36.95,46200.0,33.0539,33.0539,33.027,33.036,46200.0
2010-12-30 12:20:00,36.95,36.97,36.95,36.95,79200.0,33.036,33.0539,33.036,33.036,79200.0
2010-12-30 12:30:00,36.95,36.96,36.92,36.96,68000.0,33.036,33.0449,33.0092,33.0449,68000.0
2010-12-30 12:40:00,36.96,36.99,36.95,36.97,14800.0,33.0449,33.0717,33.036,33.0539,14800.0
2010-12-30 12:50:00,36.97,36.97,36.95,36.96,31600.0,33.0539,33.0539,33.036,33.0449,31600.0
2010-12-30 13:00:00,36.97,36.97,36.95,36.95,21200.0,33.0539,33.0539,33.036,33.036,21200.0
2010-12-30 13:10:00,36.95,36.99,36.95,36.99,35400.0,33.036,33.0717,33.036,33.0717,35400.0
2010-12-30 13:20:00,36.99,37.04,36.99,37.02,35000.0,33.0717,33.1164,33.0717,33.0986,35000.0
2010-12-30 13:30:00,37.02,37.03,36.99,37.0,15200.0,33.0986,33.1075,33.0717,33.0807,15200.0
2010-12-30 13:40:00,37.0,37.0,36.95,36.96,33600.0,33.0807,33.0807,33.036,33.0449,33600.0
2010-12-30 13:50:00,36.96,36.99,36.95,36.97,28400.0,33.0449,33.0717,33.036,33.0539,28400.0
2010-12-30 14:00:00,36.97,36.97,36.94,36.94,19800.0,33.0539,33.0539,33.027,33.027,19800.0
2010-12-30 14:10:00,36.95,36.97,36.93,36.96,33400.0,33.036,33.0539,33.0181,33.0449,33400.0
2010-12-30 14:20:00,36.96,36.97,36.93,36.95,40600.0,33.0449,33.0539,33.0181,33.036,40600.0
2010-12-30 14:30:00,36.95,36.98,36.93,36.95,31200.0,33.036,33.0628,33.0181,33.036,31200.0
2010-12-30 14:40:00,36.95,36.95,36.93,36.93,30000.0,33.036,33.036,33.0181,33.0181,30000.0
2010-12-30 14:50:00,36.93,36.96,36.93,36.95,83000.0,33.0181,33.0449,33.0181,33.036,83000.0
2010-12-30 15:00:00,36.95,36.98,36.95,36.97,44200.0,33.036,33.0628,33.036,33.0539,44200.0
2010-12-30 15:10:00,36.97,36.97,36.95,36.96,31000.0,33.0539,33.0539,33.036,33.0449,31000.0
2010-12-30 15:20:00,36.95,36.97,36.93,36.96,65200.0,33.036,33.0539,33.0181,33.0449,65200.0
2010-12-30 15:30:00,36.96,37.02,36.96,37.01,85400.0,33.0449,33.0986,33.0449,33.0896,85400.0
2010-12-30 15:40:00,37.01,37.01,36.94,36.96,82600.0,33.0896,33.0896,33.027,33.0449,82600.0
2010-12-30 15:50:00,36.96,36.98,36.92,36.93,120400.0,33.0449,33.0628,33.0092,33.0181,120400.0
2010-12-31 09:30:00,36.88,36.99,36.75,36.81,152600.0,32.9734,33.0717,32.8572,32.9108,152600.0
2010-12-31 09:40:00,36.76,36.77,36.63,36.64,216200.0,32.8661,32.875,32.7499,32.7588,216200.0
2010-12-31 09:50:00,36.65,36.73,36.65,36.67,40000.0,32.7678,32.8393,32.7678,32.7856,40000.0
2010-12-31 10:00:00,36.68,36.68,36.6,36.65,85800.0,32.7946,32.7946,32.723,32.7678,85800.0
2010-12-31 10:10:00,36.64,36.71,36.63,36.66,146800.0,32.7588,32.8214,32.7499,32.7767,146800.0
2010-12-31 10:20:00,36.65,36.72,36.65,36.72,20800.0,32.7678,32.8303,32.7678,32.8303,20800.0
2010-12-31 10:30:00,36.72,36.72,36.63,36.65,142800.0,32.8303,32.8303,32.7499,32.7678,142800.0
2010-12-31 10:40:00,36.66,36.66,36.63,36.65,97400.0,32.7767,32.7767,32.7499,32.7678,97400.0
2010-12-31 10:50:00,36.65,36.7,36.65,36.7,20800.0,32.7678,32.8125,32.7678,32.8125,20800.0
2010-12-31 11:00:00,36.69,36.74,36.68,36.73,35400.0,32.8035,32.8482,32.7946,32.8393,35400.0
2010-12-31 11:10:00,36.73,36.75,36.7,36.74,94600.0,32.8393,32.8572,32.8125,32.8482,94600.0
2010-12-31 11:20:00,36.74,36.79,36.73,36.76,74200.0,32.8482,32.8929,32.8393,32.8661,74200.0
2010-12-31 11:30:00,36.75,36.77,36.75,36.76,25400.0,32.8572,32.875,32.8572,32.8661,25400.0
2010-12-31 11:40:00,36.77,36.79,36.75,36.79,35400.0,32.875,32.8929,32.8572,32.8929,35400.0
2010-12-31 11:50:00,36.79,36.84,36.78,36.84,32200.0,32.8929,32.9376,32.884,32.9376,32200.0
2010-12-31 12:00:00,36.83,36.83,36.76,36.77,37000.0,32.9287,32.9287,32.8661,32.875,37000.0
2010-12-31 12:10:00,36.77,36.77,36.74,36.76,15600.0,32.875,32.875,32.8482,32.8661,15600.0
2010-12-31 12:20:00,36.76,36.77,36.73,36.77,71000.0,32.8661,32.875,32.8393,32.875,71000.0
2010-12-31 12:30:00,36.77,36.77,36.74,36.75,27400.0,32.875,32.875,32.8482,32.8572,27400.0
2010-12-31 12:40:00,36.74,36.74,36.66,36.74,41600.0,32.8482,32.8482,32.7767,32.8482,41600.0
2010-12-31 12:50:00,36.74,36.74,36.69,36.73,18600.0,32.8482,32.8482,32.8035,32.8393,18600.0
2010-12-31 13:00:00,36.73,36.74,36.73,36.74,11000.0,32.8393,32.8482,32.8393,32.8482,11000.0
2010-12-31 13:10:00,36.74,36.77,36.74,36.74,17400.0,32.8482,32.875,32.8482,32.8482,17400.0
2010-12-31 13:20:00,36.74,36.75,36.73,36.74,21600.0,32.8482,32.8572,32.8393,32.8482,21600.0
2010-12-31 13:30:00,36.74,36.74,36.71,36.74,19400.0,32.8482,32.8482,32.8214,32.8482,19400.0
2010-12-31 13:40:00,36.74,36.74,36.69,36.69,26600.0,32.8482,32.8482,32.8035,32.8035,26600.0
2010-12-31 13:50:00,36.7,36.7,36.67,36.67,39200.0,32.8125,32.8125,32.7856,32.7856,39200.0
2010-12-31 14:00:00,36.67,36.67,36.66,36.67,20800.0,32.7856,32.7856,32.7767,32.7856,20800.0
2010-12-31 14:10:00,36.67,36.67,36.65,36.65,22200.0,32.7856,32.7856,32.7678,32.7678,22200.0
2010-12-31 14:20:00,36.66,36.67,36.64,36.66,31800.0,32.7767,32.7856,32.7588,32.7767,31800.0
2010-12-31 14:30:00,36.67,36.69,36.66,36.68,57000.0,32.7856,32.8035,32.7767,32.7946,57000.0
2010-12-31 14:40:00,36.68,36.69,36.67,36.67,57200.0,32.7946,32.8035,32.7856,32.7856,57200.0
2010-12-31 14:50:00,36.67,36.68,36.66,36.67,24000.0,32.7856,32.7946,32.7767,32.7856,24000.0
2010-12-31 15:00:00,36.67,36.69,36.66,36.68,29200.0,32.7856,32.8035,32.7767,32.7946,29200.0
2010-12-31 15:10:00,36.67,36.67,36.65,36.66,64000.0,32.7856,32.7856,32.7678,32.7767,64000.0
2010-12-31 15:20:00,36.65,36.67,36.65,36.66,51600.0,32.7678,32.7856,32.7678,32.7767,51600.0
2010-12-31 15:30:00,36.65,36.72,36.65,36.71,60600.0,32.7678,32.8303,32.7678,32.8214,60600.0
2010-12-31 15:40:00,36.71,36.71,36.62,36.62,75800.0,32.8214,32.8214,32.7409,32.7409,75800.0
2010-12-31 15:50:00,36.62,36.68,36.6,36.65,194200.0,32.7409,32.7946,32.723,32.7678,194200.0
2011-01-03 09:30:00,37.07,37.62,37.06,37.58,262000.0,33.1433,33.635,33.1343,33.5992,262000.0
2011-01-03 09:40:00,37.59,37.65,37.48,37.52,148000.0,33.6082,33.6618,33.5098,33.5456,148000.0
2011-01-03 09:50:00,37.52,37.57,37.48,37.5,158600.0,33.5456,33.5903,33.5098,33.5277,158600.0
2011-01-03 10:00:00,37.51,37.6,37.43,37.57,138600.0,33.5367,33.6171,33.4651,33.5903,138600.0
2011-01-03 10:10:00,37.57,37.67,37.54,37.67,137200.0,33.5903,33.6797,33.5635,33.6797,137200.0
2011-01-03 10:20:00,37.67,37.74,37.6,37.6,140800.0,33.6797,33.7423,33.6171,33.6171,140800.0
2011-01-03 10:30:00,37.6,37.77,37.59,37.77,95400.0,33.6171,33.7691,33.6082,33.7691,95400.0
2011-01-03 10:40:00,37.77,37.87,37.74,37.85,84400.0,33.7691,33.8585,33.7423,33.8406,84400.0
2011-01-03 10:50:00,37.85,37.88,37.8,37.85,78600.0,33.8406,33.8675,33.7959,33.8406,78600.0
2011-01-03 11:00:00,37.86,37.88,37.84,37.88,106200.0,33.8496,33.8675,33.8317,33.8675,106200.0
2011-01-03 11:10:00,37.87,37.88,37.84,37.87,48400.0,33.8585,33.8675,33.8317,33.8585,48400.0
2011-01-03 11:20:00,37.88,37.93,37.84,37.85,82400.0,33.8675,33.9122,33.8317,33.8406,82400.0
2011-01-03 11:30:00,37.85,37.93,37.85,37.92,106200.0,33.8406,33.9122,33.8406,33.9032,106200.0
2011-01-03 11:40:00,37.93,37.93,37.86,37.91,93800.0,33.9122,33.9122,33.8496,33.8943,93800.0
2011-01-03 11:50:00,37.91,37.91,37.82,37.84,110200.0,33.8943,33.8943,33.8138,33.8317,110200.0
2011-01-03 12:00:00,37.84,37.85,37.81,37.82,78400.0,33.8317,33.8406,33.8049,33.8138,78400.0
2011-01-03 12:10:00,37.82,37.83,37.74,37.74,201400.0,33.8138,33.8228,33.7423,33.7423,201400.0
2011-01-03 12:20:00,37.74,37.77,37.74,37.76,93600.0,33.7423,33.7691,33.7423,33.7602,93600.0
2011-01-03 12:30:00,37.76,37.76,37.73,37.73,83800.0,33.7602,33.7602,33.7333,33.7333,83800.0
2011-01-03 12:40:00,37.73,37.74,37.68,37.73,79800.0,33.7333,33.7423,33.6886,33.7333,79800.0
2011-01-03 12:50:00,37.72,37.74,37.67,37.69,122800.0,33.7244,33.7423,33.6797,33.6976,122800.0
2011-01-03 13:00:00,37.69,37.72,37.68,37.7,85200.0,33.6976,33.7244,33.6886,33.7065,85200.0
2011-01-03 13:10:00,37.69,37.7,37.68,37.68,104600.0,33.6976,33.7065,33.6886,33.6886,104600.0
2011-01-03 13:20:00,37.67,37.7,37.65,37.66,74200.0,33.6797,33.7065,33.6618,33.6708,74200.0
2011-01-03 13:30:00,37.66,37.67,37.65,37.66,57600.0,33.6708,33.6797,33.6618,33.6708,57600.0
2011-01-03 13:40:00,37.66,37.67,37.63,37.63,89600.0,33.6708,33.6797,33.6439,33.6439,89600.0
2011-01-03 13:50:00,37.63,37.73,37.63,37.73,111000.0,33.6439,33.7333,33.6439,33.7333,111000.0
2011-01-03 14:00:00,37.74,37.87,37.73,37.87,106800.0,33.7423,33.8585,33.7333,33.8585,106800.0
2011-01-03 14:10:00,37.87,37.88,37.84,37.88,65600.0,33.8585,33.8675,33.8317,33.8675,65600.0
2011-01-03 14:20:00,37.88,37.88,37.8,37.85,44200.0,33.8675,33.8675,33.7959,33.8406,44200.0
2011-01-03 14:30:00,37.84,37.87,37.83,37.84,143000.0,33.8317,33.8585,33.8228,33.8317,143000.0
2011-01-03 14:40:00,37.84,37.85,37.76,37.79,106000.0,33.8317,33.8406,33.7602,33.787,106000.0
2011-01-03 14:50:00,37.79,37.79,37.76,37.76,72800.0,33.787,33.787,33.7602,33.7602,72800.0
2011-01-03 15:00:00,37.77,37.79,37.69,37.72,101400.0,33.7691,33.787,33.6976,33.7244,101400.0
2011-01-03 15:10:00,37.72,37.73,37.67,37.68,142200.0,33.7244,33.7333,33.6797,33.6886,142200.0
2011-01-03 15:20:00,37.67,37.73,37.65,37.72,192400.0,33.6797,33.7333,33.6618,33.7244,192400.0
2011-01-03 15:30:00,37.72,37.72,37.65,37.65,141400.0,33.7244,33.7244,33.6618,33.6618,141400.0
2011-01-03 15:40:00,37.65,37.7,37.63,37.67,217600.0,33.6618,33.7065,33.6439,33.6797,217600.0
2011-01-03 15:50:00,37.67,37.68,37.65,37.67,483000.0,33.6797,33.6886,33.6618,33.6797,483000.0
2011-01-04 09:30:00,37.81,37.81,37.63,37.68,247400.0,33.8049,33.8049,33.6439,33.6886,247400.0
2011-01-04 09:40:00,37.68,37.71,37.6,37.61,63400.0,33.6886,33.7155,33.6171,33.6261,63400.0
2011-01-04 09:50:00,37.62,37.63,37.58,37.6,102600.0,33.635,33.6439,33.5992,33.6171,102600.0
2011-01-04 10:00:00,37.61,37.62,37.44,37.44,178000.0,33.6261,33.635,33.4741,33.4741,178000.0
2011-01-04 10:10:00,37.46,37.46,37.36,37.36,128200.0,33.4919,33.4919,33.4025,33.4025,128200.0
2011-01-04 10:20:00,37.35,37.4,37.31,37.33,125600.0,33.3936,33.4383,33.3578,33.3757,125600.0
2011-01-04 10:30:00,37.33,37.35,37.25,37.26,100200.0,33.3757,33.3936,33.3042,33.3131,100200.0
2011-01-04 10:40:00,37.25,37.29,37.22,37.26,112800.0,33.3042,33.34,33.2774,33.3131,112800.0
2011-01-04 10:50:00,37.25,37.28,37.24,37.26,161000.0,33.3042,33.331,33.2953,33.3131,161000.0
2011-01-04 11:00:00,37.26,37.26,37.13,37.13,202200.0,33.3131,33.3131,33.1969,33.1969,202200.0
2011-01-04 11:10:00,37.13,37.15,36.99,37.02,223000.0,33.1969,33.2148,33.0717,33.0986,223000.0
2011-01-04 11:20:00,37.02,37.06,37.0,37.0,121200.0,33.0986,33.1343,33.0807,33.0807,121200.0
2011-01-04 11:30:00,37.01,37.02,36.91,36.95,145400.0,33.0896,33.0986,33.0002,33.036,145400.0
2011-01-04 11:40:00,36.95,36.97,36.84,36.84,95800.0,33.036,33.0539,32.9376,32.9376,95800.0
2011-01-04 11:50:00,36.84,36.86,36.82,36.82,129800.0,32.9376,32.9555,32.9197,32.9197,129800.0
2011-01-04 12:00:00,36.82,36.83,36.79,36.8,97800.0,32.9197,32.9287,32.8929,32.9019,97800.0
2011-01-04 12:10:00,36.8,36.85,36.8,36.85,72400.0,32.9019,32.9466,32.9019,32.9466,72400.0
2011-01-04 12:20:00,36.84,36.86,36.8,36.83,70200.0,32.9376,32.9555,32.9019,32.9287,70200.0
2011-01-04 12:30:00,36.83,36.87,36.81,36.85,55000.0,32.9287,32.9644,32.9108,32.9466,55000.0
2011-01-04 12:40:00,36.85,36.86,36.82,36.84,42400.0,32.9466,32.9555,32.9197,32.9376,42400.0
2011-01-04 12:50:00,36.85,36.9,36.83,36.86,130600.0,32.9466,32.9913,32.9287,32.9555,130600.0
2011-01-04 13:00:00,36.86,36.91,36.86,36.88,79200.0,32.9555,33.0002,32.9555,32.9734,79200.0
2011-01-04 13:10:00,36.88,36.92,36.87,36.91,112400.0,32.9734,33.0092,32.9644,33.0002,112400.0
2011-01-04 13:20:00,36.91,36.94,36.88,36.91,104600.0,33.0002,33.027,32.9734,33.0002,104600.0
2011-01-04 13:30:00,36.9,36.91,36.88,36.88,93600.0,32.9913,33.0002,32.9734,32.9734,93600.0
2011-01-04 13:40:00,36.88,36.88,36.85,36.86,128200.0,32.9734,32.9734,32.9466,32.9555,128200.0
2011-01-04 13:50:00,36.87,36.88,36.85,36.86,86400.0,32.9644,32.9734,32.9466,32.9555,86400.0
2011-01-04 14:00:00,36.86,36.95,36.85,36.95,128600.0,32.9555,33.036,32.9466,33.036,128600.0
2011-01-04 14:10:00,36.95,37.08,36.94,37.08,153400.0,33.036,33.1522,33.027,33.1522,153400.0
2011-01-04 14:20:00,37.08,37.17,37.08,37.12,99800.0,33.1522,33.2327,33.1522,33.188,99800.0
2011-01-04 14:30:00,37.12,37.13,37.11,37.13,46200.0,33.188,33.1969,33.179,33.1969,46200.0
2011-01-04 14:40:00,37.13,37.17,37.11,37.12,91200.0,33.1969,33.2327,33.179,33.188,91200.0
2011-01-04 14:50:00,37.12,37.13,37.09,37.1,228000.0,33.188,33.1969,33.1611,33.1701,228000.0
2011-01-04 15:00:00,37.1,37.16,37.09,37.12,103800.0,33.1701,33.2237,33.1611,33.188,103800.0
2011-01-04 15:10:00,37.13,37.21,37.12,37.21,143200.0,33.1969,33.2684,33.188,33.2684,143200.0
2011-01-04 15:20:00,37.2,37.29,37.19,37.27,119800.0,33.2595,33.34,33.2506,33.3221,119800.0
2011-01-04 15:30:00,37.27,37.27,37.19,37.19,130000.0,33.3221,33.3221,33.2506,33.2506,130000.0
2011-01-04 15:40:00,37.19,37.26,37.15,37.24,139400.0,33.2506,33.3131,33.2148,33.2953,139400.0
2011-01-04 15:50:00,37.24,37.24,37.04,37.04,620400.0,33.2953,33.2953,33.1164,33.1164,620400.0
2011-01-05 09:30:00,36.94,37.22,36.94,37.2,183800.0,33.027,33.2774,33.027,33.2595,183800.0
2011-01-05 09:40:00,37.2,37.31,37.13,37.15,151400.0,33.2595,33.3578,33.1969,33.2148,151400.0
2011-01-05 09:50:00,37.13,37.27,37.13,37.23,94600.0,33.1969,33.3221,33.1969,33.2863,94600.0
2011-01-05 10:00:00,37.21,37.37,37.16,37.35,153000.0,33.2684,33.4115,33.2237,33.3936,153000.0
2011-01-05 10:10:00,37.34,37.51,37.27,37.5,239400.0,33.3847,33.5367,33.3221,33.5277,239400.0
2011-01-05 10:20:00,37.51,37.56,37.49,37.56,172600.0,33.5367,33.5814,33.5188,33.5814,172600.0
2011-01-05 10:30:00,37.56,37.58,37.52,37.55,181000.0,33.5814,33.5992,33.5456,33.5724,181000.0
2011-01-05 10:40:00,37.56,37.71,37.56,37.71,132400.0,33.5814,33.7155,33.5814,33.7155,132400.0
2011-01-05 10:50:00,37.7,37.73,37.66,37.7,126600.0,33.7065,33.7333,33.6708,33.7065,126600.0
2011-01-05 11:00:00,37.7,37.82,37.66,37.79,185200.0,33.7065,33.8138,33.6708,33.787,185200.0
2011-01-05 11:10:00,37.79,37.91,37.77,37.91,171000.0,33.787,33.8943,33.7691,33.8943,171000.0
2011-01-05 11:20:00,37.9,37.98,37.9,37.97,159600.0,33.8853,33.9569,33.8853,33.9479,159600.0
2011-01-05 11:30:00,37.97,37.99,37.93,37.97,87200.0,33.9479,33.9658,33.9122,33.9479,87200.0
2011-01-05 11:40:00,37.98,37.98,37.85,37.87,70000.0,33.9569,33.9569,33.8406,33.8585,70000.0
2011-01-05 11:50:00,37.85,37.87,37.84,37.86,87800.0,33.8406,33.8585,33.8317,33.8496,87800.0
2011-01-05 12:00:00,37.85,37.9,37.85,37.88,93800.0,33.8406,33.8853,33.8406,33.8675,93800.0
2011-01-05 12:10:00,37.88,37.91,37.83,37.83,114400.0,33.8675,33.8943,33.8228,33.8228,114400.0
2011-01-05 12:20:00,37.84,37.85,37.79,37.85,106400.0,33.8317,33.8406,33.787,33.8406,106400.0
2011-01-05 12:30:00,37.85,37.86,37.8,37.82,35000.0,33.8406,33.8496,33.7959,33.8138,35000.0
2011-01-05 12:40:00,37.81,37.84,37.8,37.83,38400.0,33.8049,33.8317,33.7959,33.8228,38400.0
2011-01-05 12:50:00,37.82,37.85,37.82,37.85,28000.0,33.8138,33.8406,33.8138,33.8406,28000.0
2011-01-05 13:00:00,37.84,37.85,37.8,37.81,33400.0,33.8317,33.8406,33.7959,33.8049,33400.0
2011-01-05 13:10:00,37.83,37.86,37.82,37.84,49000.0,33.8228,33.8496,33.8138,33.8317,49000.0
2011-01-05 13:20:00,37.85,37.94,37.83,37.87,179400.0,33.8406,33.9211,33.8228,33.8585,179400.0
2011-01-05 13:30:00,37.87,37.9,37.86,37.88,134400.0,33.8585,33.8853,33.8496,33.8675,134400.0
2011-01-05 13:40:00,37.88,37.89,37.85,37.85,101400.0,33.8675,33.8764,33.8406,33.8406,101400.0
2011-01-05 13:50:00,37.85,37.87,37.83,37.87,45400.0,33.8406,33.8585,33.8228,33.8585,45400.0
2011-01-05 14:00:00,37.87,37.88,37.85,37.88,74200.0,33.8585,33.8675,33.8406,33.8675,74200.0
2011-01-05 14:10:00,37.88,37.89,37.85,37.88,65400.0,33.8675,33.8764,33.8406,33.8675,65400.0
2011-01-05 14:20:00,37.88,37.89,37.85,37.85,45200.0,33.8675,33.8764,33.8406,33.8406,45200.0
2011-01-05 14:30:00,37.85,37.88,37.84,37.88,31000.0,33.8406,33.8675,33.8317,33.8675,31000.0
2011-01-05 14:40:00,37.87,37.94,37.87,37.94,35600.0,33.8585,33.9211,33.8585,33.9211,35600.0
2011-01-05 14:50:00,37.94,37.95,37.91,37.93,48000.0,33.9211,33.93,33.8943,33.9122,48000.0
2011-01-05 15:00:00,37.94,37.99,37.94,37.98,87400.0,33.9211,33.9658,33.9211,33.9569,87400.0
2011-01-05 15:10:00,37.98,38.02,37.98,38.01,104400.0,33.9569,33.9926,33.9569,33.9837,104400.0
2011-01-05 15:20:00,38.01,38.01,37.95,37.97,136400.0,33.9837,33.9837,33.93,33.9479,136400.0
2011-01-05 15:30:00,37.97,37.98,37.95,37.98,137200.0,33.9479,33.9569,33.93,33.9569,137200.0
2011-01-05 15:40:00,37.98,38.06,37.96,38.06,202400.0,33.9569,34.0284,33.939,34.0284,202400.0
2011-01-05 15:50:00,38.06,38.1,38.05,38.09,341000.0,34.0284,34.0642,34.0195,34.0552,341000.0
2011-01-06 09:30:00,38.12,38.16,37.98,37.99,169400.0,34.082,34.1178,33.9569,33.9658,169400.0
2011-01-06 09:40:00,37.98,38.12,37.98,38.1,141800.0,33.9569,34.082,33.9569,34.0642,141800.0
2011-01-06 09:50:00,38.1,38.18,37.99,37.99,465800.0,34.0642,34.1357,33.9658,33.9658,465800.0
2011-01-06 10:00:00,37.99,38.02,37.94,37.96,88200.0,33.9658,33.9926,33.9211,33.939,88200.0
2011-01-06 10:10:00,37.96,38.03,37.95,37.98,96400.0,33.939,34.0016,33.93,33.9569,96400.0
2011-01-06 10:20:00,37.98,37.99,37.88,37.93,153600.0,33.9569,33.9658,33.8675,33.9122,153600.0
2011-01-06 10:30:00,37.93,37.95,37.92,37.93,92800.0,33.9122,33.93,33.9032,33.9122,92800.0
2011-01-06 10:40:00,37.93,37.95,37.91,37.92,102400.0,33.9122,33.93,33.8943,33.9032,102400.0
2011-01-06 10:50:00,37.93,37.93,37.81,37.85,141600.0,33.9122,33.9122,33.8049,33.8406,141600.0
2011-01-06 11:00:00,37.86,37.87,37.75,37.75,186000.0,33.8496,33.8585,33.7512,33.7512,186000.0
2011-01-06 11:10:00,37.75,37.76,37.68,37.74,77000.0,33.7512,33.7602,33.6886,33.7423,77000.0
2011-01-06 11:20:00,37.74,37.81,37.69,37.7,140600.0,33.7423,33.8049,33.6976,33.7065,140600.0
2011-01-06 11:30:00,37.7,37.76,37.7,37.72,97600.0,33.7065,33.7602,33.7065,33.7244,97600.0
2011-01-06 11:40:00,37.72,37.81,37.71,37.77,39800.0,33.7244,33.8049,33.7155,33.7691,39800.0
2011-01-06 11:50:00,37.78,37.78,37.72,37.73,82800.0,33.7781,33.7781,33.7244,33.7333,82800.0
2011-01-06 12:00:00,37.74,37.74,37.67,37.68,111200.0,33.7423,33.7423,33.6797,33.6886,111200.0
2011-01-06 12:10:00,37.68,37.71,37.65,37.67,74800.0,33.6886,33.7155,33.6618,33.6797,74800.0
2011-01-06 12:20:00,37.68,37.69,37.66,37.68,60000.0,33.6886,33.6976,33.6708,33.6886,60000.0
2011-01-06 12:30:00,37.68,37.68,37.6,37.61,224400.0,33.6886,33.6886,33.6171,33.6261,224400.0
2011-01-06 12:40:00,37.61,37.66,37.6,37.64,63600.0,33.6261,33.6708,33.6171,33.6529,63600.0
2011-01-06 12:50:00,37.63,37.66,37.59,37.63,88200.0,33.6439,33.6708,33.6082,33.6439,88200.0
2011-01-06 13:00:00,37.62,37.65,37.58,37.58,41600.0,33.635,33.6618,33.5992,33.5992,41600.0
2011-01-06 13:10:00,37.58,37.69,37.57,37.68,53400.0,33.5992,33.6976,33.5903,33.6886,53400.0
2011-01-06 13:20:00,37.68,37.68,37.56,37.56,36000.0,33.6886,33.6886,33.5814,33.5814,36000.0
2011-01-06 13:30:00,37.56,37.6,37.55,37.57,42600.0,33.5814,33.6171,33.5724,33.5903,42600.0
2011-01-06 13:40:00,37.59,37.68,37.58,37.68,50400.0,33.6082,33.6886,33.5992,33.6886,50400.0
2011-01-06 13:50:00,37.68,37.74,37.66,37.73,54800.0,33.6886,33.7423,33.6708,33.7333,54800.0
2011-01-06 14:00:00,37.73,37.83,37.73,37.77,71400.0,33.7333,33.8228,33.7333,33.7691,71400.0
2011-01-06 14:10:00,37.77,37.78,37.76,37.77,39000.0,33.7691,33.7781,33.7602,33.7691,39000.0
2011-01-06 14:20:00,37.77,37.79,37.75,37.77,40600.0,33.7691,33.787,33.7512,33.7691,40600.0
2011-01-06 14:30:00,37.77,37.78,37.75,37.76,47800.0,33.7691,33.7781,33.7512,33.7602,47800.0
2011-01-06 14:40:00,37.77,37.79,37.67,37.69,77400.0,33.7691,33.787,33.6797,33.6976,77400.0
2011-01-06 14:50:00,37.69,37.7,37.65,37.65,110200.0,33.6976,33.7065,33.6618,33.6618,110200.0
2011-01-06 15:00:00,37.65,37.66,37.63,37.65,107400.0,33.6618,33.6708,33.6439,33.6618,107400.0
2011-01-06 15:10:00,37.65,37.67,37.64,37.65,161000.0,33.6618,33.6797,33.6529,33.6618,161000.0
2011-01-06 15:20:00,37.65,37.72,37.63,37.71,99600.0,33.6618,33.7244,33.6439,33.7155,99600.0
2011-01-06 15:30:00,37.7,37.75,37.65,37.72,94200.0,33.7065,33.7512,33.6618,33.7244,94200.0
2011-01-06 15:40:00,37.73,37.73,37.66,37.7,113200.0,33.7333,33.7333,33.6708,33.7065,113200.0
2011-01-06 15:50:00,37.7,37.77,37.7,37.75,209600.0,33.7065,33.7691,33.7065,33.7512,209600.0
2011-01-07 09:30:00,37.49,37.6,37.18,37.51,314000.0,33.5188,33.6171,33.2416,33.5367,314000.0
2011-01-07 09:40:00,37.51,37.54,37.44,37.5,167800.0,33.5367,33.5635,33.4741,33.5277,167800.0
2011-01-07 09:50:00,37.52,37.63,37.48,37.61,260000.0,33.5456,33.6439,33.5098,33.6261,260000.0
2011-01-07 10:00:00,37.61,37.72,37.59,37.7,99800.0,33.6261,33.7244,33.6082,33.7065,99800.0
2011-01-07 10:10:00,37.71,37.76,37.57,37.6,170400.0,33.7155,33.7602,33.5903,33.6171,170400.0
2011-01-07 10:20:00,37.6,37.69,37.6,37.65,122200.0,33.6171,33.6976,33.6171,33.6618,122200.0
2011-01-07 10:30:00,37.67,37.68,37.64,37.67,58000.0,33.6797,33.6886,33.6529,33.6797,58000.0
2011-01-07 10:40:00,37.66,37.66,37.58,37.65,72600.0,33.6708,33.6708,33.5992,33.6618,72600.0
2011-01-07 10:50:00,37.65,37.69,37.59,37.68,113600.0,33.6618,33.6976,33.6082,33.6886,113600.0
2011-01-07 11:00:00,37.68,37.7,37.6,37.6,66800.0,33.6886,33.7065,33.6171,33.6171,66800.0
2011-01-07 11:10:00,37.6,37.68,37.59,37.67,93000.0,33.6171,33.6886,33.6082,33.6797,93000.0
2011-01-07 11:20:00,37.66,37.69,37.61,37.67,108600.0,33.6708,33.6976,33.6261,33.6797,108600.0
2011-01-07 11:30:00,37.66,37.68,37.6,37.68,153000.0,33.6708,33.6886,33.6171,33.6886,153000.0
2011-01-07 11:40:00,37.68,37.75,37.65,37.71,125000.0,33.6886,33.7512,33.6618,33.7155,125000.0
2011-01-07 11:50:00,37.7,37.74,37.69,37.73,49600.0,33.7065,33.7423,33.6976,33.7333,49600.0
2011-01-07 12:00:00,37.73,37.73,37.68,37.69,27800.0,33.7333,33.7333,33.6886,33.6976,27800.0
2011-01-07 12:10:00,37.69,37.74,37.67,37.74,48800.0,33.6976,33.7423,33.6797,33.7423,48800.0
2011-01-07 12:20:00,37.72,37.73,37.63,37.65,37200.0,33.7244,33.7333,33.6439,33.6618,37200.0
2011-01-07 12:30:00,37.65,37.65,37.52,37.54,78800.0,33.6618,33.6618,33.5456,33.5635,78800.0
2011-01-07 12:40:00,37.54,37.55,37.47,37.51,95800.0,33.5635,33.5724,33.5009,33.5367,95800.0
2011-01-07 12:50:00,37.51,37.51,37.41,37.49,151400.0,33.5367,33.5367,33.4472,33.5188,151400.0
2011-01-07 13:00:00,37.49,37.52,37.49,37.49,53000.0,33.5188,33.5456,33.5188,33.5188,53000.0
2011-01-07 13:10:00,37.49,37.53,37.44,37.48,49600.0,33.5188,33.5545,33.4741,33.5098,49600.0
2011-01-07 13:20:00,37.48,37.48,37.35,37.37,60000.0,33.5098,33.5098,33.3936,33.4115,60000.0
2011-01-07 13:30:00,37.37,37.51,37.37,37.51,129000.0,33.4115,33.5367,33.4115,33.5367,129000.0
2011-01-07 13:40:00,37.52,37.52,37.48,37.48,25000.0,33.5456,33.5456,33.5098,33.5098,25000.0
2011-01-07 13:50:00,37.47,37.48,37.44,37.47,55000.0,33.5009,33.5098,33.4741,33.5009,55000.0
2011-01-07 14:00:00,37.47,37.52,37.46,37.5,36800.0,33.5009,33.5456,33.4919,33.5277,36800.0
2011-01-07 14:10:00,37.51,37.57,37.5,37.57,40000.0,33.5367,33.5903,33.5277,33.5903,40000.0
2011-01-07 14:20:00,37.56,37.57,37.55,37.57,41400.0,33.5814,33.5903,33.5724,33.5903,41400.0
2011-01-07 14:30:00,37.56,37.6,37.52,37.58,56200.0,33.5814,33.6171,33.5456,33.5992,56200.0
2011-01-07 14:40:00,37.59,37.59,37.48,37.55,122600.0,33.6082,33.6082,33.5098,33.5724,122600.0
2011-01-07 14:50:00,37.55,37.58,37.54,37.54,52600.0,33.5724,33.5992,33.5635,33.5635,52600.0
2011-01-07 15:00:00,37.53,37.58,37.47,37.57,78200.0,33.5545,33.5992,33.5009,33.5903,78200.0
2011-01-07 15:10:00,37.57,37.57,37.52,37.55,111800.0,33.5903,33.5903,33.5456,33.5724,111800.0
2011-01-07 15:20:00,37.55,37.59,37.51,37.52,77000.0,33.5724,33.6082,33.5367,33.5456,77000.0
2011-01-07 15:30:00,37.52,37.59,37.52,37.58,98600.0,33.5456,33.6082,33.5456,33.5992,98600.0
2011-01-07 15:40:00,37.58,37.59,37.47,37.53,269400.0,33.5992,33.6082,33.5009,33.5545,269400.0
2011-01-07 15:50:00,37.52,37.57,37.51,37.55,274600.0,33.5456,33.5903,33.5367,33.5724,274600.0
2011-01-10 09:30:00,37.55,37.55,37.31,37.35,174800.0,33.5724,33.5724,33.3578,33.3936,174800.0
2011-01-10 09:40:00,37.35,37.55,37.35,37.49,118000.0,33.3936,33.5724,33.3936,33.5188,118000.0
2011-01-10 09:50:00,37.5,37.54,37.38,37.38,197400.0,33.5277,33.5635,33.4204,33.4204,197400.0
2011-01-10 10:00:00,37.38,37.44,37.37,37.43,88000.0,33.4204,33.4741,33.4115,33.4651,88000.0
2011-01-10 10:10:00,37.44,37.59,37.44,37.52,134800.0,33.4741,33.6082,33.4741,33.5456,134800.0
2011-01-10 10:20:00,37.52,37.59,37.49,37.54,95600.0,33.5456,33.6082,33.5188,33.5635,95600.0
2011-01-10 10:30:00,37.54,37.59,37.49,37.49,89200.0,33.5635,33.6082,33.5188,33.5188,89200.0
2011-01-10 10:40:00,37.51,37.58,37.5,37.51,63000.0,33.5367,33.5992,33.5277,33.5367,63000.0
2011-01-10 10:50:00,37.51,37.52,37.41,37.42,110400.0,33.5367,33.5456,33.4472,33.4562,110400.0
2011-01-10 11:00:00,37.41,37.48,37.41,37.48,119000.0,33.4472,33.5098,33.4472,33.5098,119000.0
2011-01-10 11:10:00,37.47,37.58,37.46,37.52,70200.0,33.5009,33.5992,33.4919,33.5456,70200.0
2011-01-10 11:20:00,37.52,37.59,37.51,37.58,66400.0,33.5456,33.6082,33.5367,33.5992,66400.0
2011-01-10 11:30:00,37.57,37.6,37.56,37.57,43400.0,33.5903,33.6171,33.5814,33.5903,43400.0
2011-01-10 11:40:00,37.56,37.62,37.56,37.61,55800.0,33.5814,33.635,33.5814,33.6261,55800.0
2011-01-10 11:50:00,37.61,37.67,37.6,37.65,44200.0,33.6261,33.6797,33.6171,33.6618,44200.0
2011-01-10 12:00:00,37.63,37.66,37.63,37.63,37400.0,33.6439,33.6708,33.6439,33.6439,37400.0
2011-01-10 12:10:00,37.63,37.65,37.52,37.58,64800.0,33.6439,33.6618,33.5456,33.5992,64800.0
2011-01-10 12:20:00,37.58,37.64,37.57,37.63,46600.0,33.5992,33.6529,33.5903,33.6439,46600.0
2011-01-10 12:30:00,37.63,37.69,37.62,37.67,62600.0,33.6439,33.6976,33.635,33.6797,62600.0
2011-01-10 12:40:00,37.67,37.67,37.62,37.65,63000.0,33.6797,33.6797,33.635,33.6618,63000.0
2011-01-10 12:50:00,37.65,37.66,37.59,37.6,54600.0,33.6618,33.6708,33.6082,33.6171,54600.0
2011-01-10 13:00:00,37.6,37.66,37.57,37.63,62800.0,33.6171,33.6708,33.5903,33.6439,62800.0
2011-01-10 13:10:00,37.64,37.66,37.62,37.64,28400.0,33.6529,33.6708,33.635,33.6529,28400.0
2011-01-10 13:20:00,37.64,37.68,37.63,37.67,55400.0,33.6529,33.6886,33.6439,33.6797,55400.0
2011-01-10 13:30:00,37.67,37.81,37.67,37.81,107400.0,33.6797,33.8049,33.6797,33.8049,107400.0
2011-01-10 13:40:00,37.8,37.81,37.76,37.77,73200.0,33.7959,33.8049,33.7602,33.7691,73200.0
2011-01-10 13:50:00,37.78,37.78,37.73,37.73,38200.0,33.7781,33.7781,33.7333,33.7333,38200.0
2011-01-10 14:00:00,37.74,37.79,37.7,37.7,96200.0,33.7423,33.787,33.7065,33.7065,96200.0
2011-01-10 14:10:00,37.7,37.7,37.67,37.67,45200.0,33.7065,33.7065,33.6797,33.6797,45200.0
2011-01-10 14:20:00,37.67,37.69,37.67,37.69,72200.0,33.6797,33.6976,33.6797,33.6976,72200.0
2011-01-10 14:30:00,37.69,37.81,37.69,37.77,60200.0,33.6976,33.8049,33.6976,33.7691,60200.0
2011-01-10 14:40:00,37.77,37.8,37.72,37.79,71600.0,33.7691,33.7959,33.7244,33.787,71600.0
2011-01-10 14:50:00,37.8,37.83,37.79,37.8,54400.0,33.7959,33.8228,33.787,33.7959,54400.0
2011-01-10 15:00:00,37.8,37.81,37.78,37.8,87000.0,33.7959,33.8049,33.7781,33.7959,87000.0
2011-01-10 15:10:00,37.8,37.81,37.74,37.81,109400.0,33.7959,33.8049,33.7423,33.8049,109400.0
2011-01-10 15:20:00,37.81,37.83,37.77,37.8,121600.0,33.8049,33.8228,33.7691,33.7959,121600.0
2011-01-10 15:30:00,37.8,37.8,37.72,37.75,161400.0,33.7959,33.7959,33.7244,33.7512,161400.0
2011-01-10 15:40:00,37.76,37.79,37.7,37.71,101200.0,33.7602,33.787,33.7065,33.7155,101200.0
2011-01-10 15:50:00,37.72,37.74,37.66,37.67,217400.0,33.7244,33.7423,33.6708,33.6797,217400.0
2011-01-11 09:30:00,37.74,37.85,37.58,37.63,150000.0,33.7423,33.8406,33.5992,33.6439,150000.0
2011-01-11 09:40:00,37.63,37.71,37.59,37.71,96200.0,33.6439,33.7155,33.6082,33.7155,96200.0
2011-01-11 09:50:00,37.71,37.83,37.68,37.7,68000.0,33.7155,33.8228,33.6886,33.7065,68000.0
2011-01-11 10:00:00,37.69,37.76,37.65,37.72,70400.0,33.6976,33.7602,33.6618,33.7244,70400.0
2011-01-11 10:10:00,37.72,37.73,37.62,37.63,55800.0,33.7244,33.7333,33.635,33.6439,55800.0
2011-01-11 10:20:00,37.63,37.66,37.61,37.62,87000.0,33.6439,33.6708,33.6261,33.635,87000.0
2011-01-11 10:30:00,37.63,37.66,37.62,37.63,185200.0,33.6439,33.6708,33.635,33.6439,185200.0
2011-01-11 10:40:00,37.63,37.67,37.62,37.63,119800.0,33.6439,33.6797,33.635,33.6439,119800.0
2011-01-11 10:50:00,37.63,37.74,37.63,37.74,55200.0,33.6439,33.7423,33.6439,33.7423,55200.0
2011-01-11 11:00:00,37.75,37.78,37.71,37.74,81400.0,33.7512,33.7781,33.7155,33.7423,81400.0
2011-01-11 11:10:00,37.74,37.77,37.72,37.74,95800.0,33.7423,33.7691,33.7244,33.7423,95800.0
2011-01-11 11:20:00,37.74,37.77,37.73,37.74,50800.0,33.7423,33.7691,33.7333,33.7423,50800.0
2011-01-11 11:30:00,37.74,37.77,37.73,37.76,74200.0,33.7423,33.7691,33.7333,33.7602,74200.0
2011-01-11 11:40:00,37.74,37.76,37.73,37.76,45000.0,33.7423,33.7602,33.7333,33.7602,45000.0
2011-01-11 11:50:00,37.77,37.77,37.72,37.74,41600.0,33.7691,33.7691,33.7244,33.7423,41600.0
2011-01-11 12:00:00,37.74,37.76,37.73,37.74,35000.0,33.7423,33.7602,33.7333,33.7423,35000.0
2011-01-11 12:10:00,37.74,37.75,37.73,37.74,24800.0,33.7423,33.7512,33.7333,33.7423,24800.0
2011-01-11 12:20:00,37.74,37.75,37.71,37.71,41400.0,33.7423,33.7512,33.7155,33.7155,41400.0
2011-01-11 12:30:00,37.72,37.76,37.71,37.73,59000.0,33.7244,33.7602,33.7155,33.7333,59000.0
2011-01-11 12:40:00,37.74,37.74,37.68,37.7,47600.0,33.7423,33.7423,33.6886,33.7065,47600.0
2011-01-11 12:50:00,37.7,37.71,37.68,37.69,21200.0,33.7065,33.7155,33.6886,33.6976,21200.0
2011-01-11 13:00:00,37.69,37.7,37.65,37.66,36000.0,33.6976,33.7065,33.6618,33.6708,36000.0
2011-01-11 13:10:00,37.66,37.66,37.58,37.61,82200.0,33.6708,33.6708,33.5992,33.6261,82200.0
2011-01-11 13:20:00,37.61,37.65,37.58,37.63,48600.0,33.6261,33.6618,33.5992,33.6439,48600.0
2011-01-11 13:30:00,37.63,37.65,37.62,37.63,73000.0,33.6439,33.6618,33.635,33.6439,73000.0
2011-01-11 13:40:00,37.63,37.67,37.62,37.65,36800.0,33.6439,33.6797,33.635,33.6618,36800.0
2011-01-11 13:50:00,37.65,37.65,37.54,37.59,133000.0,33.6618,33.6618,33.5635,33.6082,133000.0
2011-01-11 14:00:00,37.59,37.62,37.54,37.6,76000.0,33.6082,33.635,33.5635,33.6171,76000.0
2011-01-11 14:10:00,37.6,37.62,37.59,37.6,17000.0,33.6171,33.635,33.6082,33.6171,17000.0
2011-01-11 14:20:00,37.6,37.69,37.6,37.65,243600.0,33.6171,33.6976,33.6171,33.6618,243600.0
2011-01-11 14:30:00,37.65,37.66,37.64,37.65,139800.0,33.6618,33.6708,33.6529,33.6618,139800.0
2011-01-11 14:40:00,37.65,37.69,37.63,37.68,56000.0,33.6618,33.6976,33.6439,33.6886,56000.0
2011-01-11 14:50:00,37.68,37.74,37.66,37.73,94200.0,33.6886,33.7423,33.6708,33.7333,94200.0
2011-01-11 15:00:00,37.73,37.76,37.7,37.74,250200.0,33.7333,33.7602,33.7065,33.7423,250200.0
2011-01-11 15:10:00,37.73,37.74,37.7,37.73,67800.0,33.7333,33.7423,33.7065,33.7333,67800.0
2011-01-11 15:20:00,37.73,37.74,37.72,37.74,72600.0,33.7333,33.7423,33.7244,33.7423,72600.0
2011-01-11 15:30:00,37.74,37.77,37.73,37.74,130000.0,33.7423,33.7691,33.7333,33.7423,130000.0
2011-01-11 15:40:00,37.74,37.81,37.73,37.79,176400.0,33.7423,33.8049,33.7333,33.787,176400.0
2011-01-11 15:50:00,37.79,37.82,37.73,37.74,335000.0,33.787,33.8138,33.7333,33.7423,335000.0
2011-01-12 09:30:00,38.1,38.15,37.9,37.92,199400.0,34.0642,34.1089,33.8853,33.9032,199400.0
2011-01-12 09:40:00,37.92,37.92,37.81,37.85,73600.0,33.9032,33.9032,33.8049,33.8406,73600.0
2011-01-12 09:50:00,37.85,37.92,37.81,37.91,157600.0,33.8406,33.9032,33.8049,33.8943,157600.0
2011-01-12 10:00:00,37.91,37.91,37.84,37.84,74400.0,33.8943,33.8943,33.8317,33.8317,74400.0
2011-01-12 10:10:00,37.85,37.88,37.83,37.86,98400.0,33.8406,33.8675,33.8228,33.8496,98400.0
2011-01-12 10:20:00,37.86,37.88,37.85,37.86,152000.0,33.8496,33.8675,33.8406,33.8496,152000.0
2011-01-12 10:30:00,37.86,37.91,37.84,37.85,153400.0,33.8496,33.8943,33.8317,33.8406,153400.0
2011-01-12 10:40:00,37.85,37.87,37.81,37.83,89600.0,33.8406,33.8585,33.8049,33.8228,89600.0
2011-01-12 10:50:00,37.83,37.86,37.83,37.85,43600.0,33.8228,33.8496,33.8228,33.8406,43600.0
2011-01-12 11:00:00,37.85,37.87,37.84,37.85,87600.0,33.8406,33.8585,33.8317,33.8406,87600.0
2011-01-12 11:10:00,37.85,37.86,37.81,37.83,120400.0,33.8406,33.8496,33.8049,33.8228,120400.0
2011-01-12 11:20:00,37.84,37.85,37.81,37.83,74000.0,33.8317,33.8406,33.8049,33.8228,74000.0
2011-01-12 11:30:00,37.84,37.85,37.83,37.83,55400.0,33.8317,33.8406,33.8228,33.8228,55400.0
2011-01-12 11:40:00,37.83,37.83,37.81,37.81,41000.0,33.8228,33.8228,33.8049,33.8049,41000.0
2011-01-12 11:50:00,37.81,37.82,37.79,37.79,55400.0,33.8049,33.8138,33.787,33.787,55400.0
2011-01-12 12:00:00,37.79,37.82,37.79,37.82,37600.0,33.787,33.8138,33.787,33.8138,37600.0
2011-01-12 12:10:00,37.81,37.85,37.77,37.77,60600.0,33.8049,33.8406,33.7691,33.7691,60600.0
2011-01-12 12:20:00,37.77,37.84,37.74,37.84,56600.0,33.7691,33.8317,33.7423,33.8317,56600.0
2011-01-12 12:30:00,37.84,37.85,37.84,37.85,48200.0,33.8317,33.8406,33.8317,33.8406,48200.0
2011-01-12 12:40:00,37.85,37.85,37.82,37.83,24400.0,33.8406,33.8406,33.8138,33.8228,24400.0
2011-01-12 12:50:00,37.83,37.83,37.76,37.76,50800.0,33.8228,33.8228,33.7602,33.7602,50800.0
2011-01-12 13:00:00,37.76,37.79,37.73,37.73,68800.0,33.7602,33.787,33.7333,33.7333,68800.0
2011-01-12 13:10:00,37.74,37.74,37.72,37.72,46600.0,33.7423,33.7423,33.7244,33.7244,46600.0
2011-01-12 13:20:00,37.72,37.72,37.66,37.67,58600.0,33.7244,33.7244,33.6708,33.6797,58600.0
2011-01-12 13:30:00,37.67,37.68,37.65,37.65,152800.0,33.6797,33.6886,33.6618,33.6618,152800.0
2011-01-12 13:40:00,37.66,37.66,37.63,37.64,60400.0,33.6708,33.6708,33.6439,33.6529,60400.0
2011-01-12 13:50:00,37.65,37.67,37.64,37.67,53200.0,33.6618,33.6797,33.6529,33.6797,53200.0
2011-01-12 14:00:00,37.67,37.72,37.65,37.68,54200.0,33.6797,33.7244,33.6618,33.6886,54200.0
2011-01-12 14:10:00,37.68,37.71,37.66,37.66,81800.0,33.6886,33.7155,33.6708,33.6708,81800.0
2011-01-12 14:20:00,37.67,37.7,37.63,37.7,86200.0,33.6797,33.7065,33.6439,33.7065,86200.0
2011-01-12 14:30:00,37.71,37.71,37.63,37.65,63600.0,33.7155,33.7155,33.6439,33.6618,63600.0
2011-01-12 14:40:00,37.65,37.68,37.63,37.63,70200.0,33.6618,33.6886,33.6439,33.6439,70200.0
2011-01-12 14:50:00,37.63,37.66,37.63,37.63,30600.0,33.6439,33.6708,33.6439,33.6439,30600.0
2011-01-12 15:00:00,37.64,37.66,37.61,37.61,82200.0,33.6529,33.6708,33.6261,33.6261,82200.0
2011-01-12 15:10:00,37.61,37.61,37.55,37.57,84000.0,33.6261,33.6261,33.5724,33.5903,84000.0
2011-01-12 15:20:00,37.58,37.58,37.5,37.5,161400.0,33.5992,33.5992,33.5277,33.5277,161400.0
2011-01-12 15:30:00,37.5,37.53,37.5,37.53,178000.0,33.5277,33.5545,33.5277,33.5545,178000.0
2011-01-12 15:40:00,37.54,37.55,37.51,37.52,199000.0,33.5635,33.5724,33.5367,33.5456,199000.0
2011-01-12 15:50:00,37.52,37.62,37.52,37.62,420800.0,33.5456,33.635,33.5456,33.635,420800.0
2011-01-13 09:30:00,37.38,37.45,36.77,37.1,871000.0,33.4204,33.483,32.875,33.1701,871000.0
2011-01-13 09:40:00,37.08,37.11,36.9,36.97,258200.0,33.1522,33.179,32.9913,33.0539,258200.0
2011-01-13 09:50:00,36.96,37.02,36.91,36.95,233000.0,33.0449,33.0986,33.0002,33.036,233000.0
2011-01-13 10:00:00,36.95,37.12,36.95,37.11,184800.0,33.036,33.188,33.036,33.179,184800.0
2011-01-13 10:10:00,37.1,37.17,37.04,37.15,153000.0,33.1701,33.2327,33.1164,33.2148,153000.0
2011-01-13 10:20:00,37.15,37.4,37.15,37.4,243200.0,33.2148,33.4383,33.2148,33.4383,243200.0
2011-01-13 10:30:00,37.4,37.42,37.27,37.33,104600.0,33.4383,33.4562,33.3221,33.3757,104600.0
2011-01-13 10:40:00,37.35,37.45,37.34,37.42,76400.0,33.3936,33.483,33.3847,33.4562,76400.0
2011-01-13 10:50:00,37.41,37.56,37.4,37.51,87000.0,33.4472,33.5814,33.4383,33.5367,87000.0
2011-01-13 11:00:00,37.49,37.64,37.46,37.62,183000.0,33.5188,33.6529,33.4919,33.635,183000.0
2011-01-13 11:10:00,37.62,37.68,37.48,37.49,112400.0,33.635,33.6886,33.5098,33.5188,112400.0
2011-01-13 11:20:00,37.48,37.55,37.46,37.46,37200.0,33.5098,33.5724,33.4919,33.4919,37200.0
2011-01-13 11:30:00,37.47,37.59,37.47,37.55,62600.0,33.5009,33.6082,33.5009,33.5724,62600.0
2011-01-13 11:40:00,37.53,37.55,37.5,37.51,45200.0,33.5545,33.5724,33.5277,33.5367,45200.0
2011-01-13 11:50:00,37.52,37.52,37.4,37.4,63800.0,33.5456,33.5456,33.4383,33.4383,63800.0
2011-01-13 12:00:00,37.4,37.47,37.4,37.46,65800.0,33.4383,33.5009,33.4383,33.4919,65800.0
2011-01-13 12:10:00,37.46,37.48,37.41,37.41,58000.0,33.4919,33.5098,33.4472,33.4472,58000.0
2011-01-13 12:20:00,37.42,37.42,37.23,37.24,147000.0,33.4562,33.4562,33.2863,33.2953,147000.0
2011-01-13 12:30:00,37.24,37.27,37.22,37.24,154000.0,33.2953,33.3221,33.2774,33.2953,154000.0
2011-01-13 12:40:00,37.25,37.35,37.23,37.35,85400.0,33.3042,33.3936,33.2863,33.3936,85400.0
2011-01-13 12:50:00,37.35,37.38,37.26,37.26,91800.0,33.3936,33.4204,33.3131,33.3131,91800.0
2011-01-13 13:00:00,37.26,37.32,37.21,37.29,68400.0,33.3131,33.3668,33.2684,33.34,68400.0
2011-01-13 13:10:00,37.29,37.38,37.29,37.37,42000.0,33.34,33.4204,33.34,33.4115,42000.0
2011-01-13 13:20:00,37.37,37.44,37.36,37.4,108000.0,33.4115,33.4741,33.4025,33.4383,108000.0
2011-01-13 13:30:00,37.4,37.43,37.37,37.4,290000.0,33.4383,33.4651,33.4115,33.4383,290000.0
2011-01-13 13:40:00,37.4,37.44,37.39,37.43,45600.0,33.4383,33.4741,33.4294,33.4651,45600.0
2011-01-13 13:50:00,37.43,37.44,37.38,37.38,85800.0,33.4651,33.4741,33.4204,33.4204,85800.0
2011-01-13 14:00:00,37.38,37.38,37.25,37.26,121800.0,33.4204,33.4204,33.3042,33.3131,121800.0
2011-01-13 14:10:00,37.24,37.25,37.15,37.21,172600.0,33.2953,33.3042,33.2148,33.2684,172600.0
2011-01-13 14:20:00,37.21,37.31,37.19,37.31,85400.0,33.2684,33.3578,33.2506,33.3578,85400.0
2011-01-13 14:30:00,37.31,37.34,37.29,37.31,49600.0,33.3578,33.3847,33.34,33.3578,49600.0
2011-01-13 14:40:00,37.31,37.31,37.26,37.3,61400.0,33.3578,33.3578,33.3131,33.3489,61400.0
2011-01-13 14:50:00,37.29,37.29,37.24,37.24,73400.0,33.34,33.34,33.2953,33.2953,73400.0
2011-01-13 15:00:00,37.24,37.4,37.24,37.32,342200.0,33.2953,33.4383,33.2953,33.3668,342200.0
2011-01-13 15:10:00,37.32,37.33,37.29,37.3,64000.0,33.3668,33.3757,33.34,33.3489,64000.0
2011-01-13 15:20:00,37.3,37.3,37.22,37.25,194600.0,33.3489,33.3489,33.2774,33.3042,194600.0
2011-01-13 15:30:00,37.25,37.27,37.2,37.22,166600.0,33.3042,33.3221,33.2595,33.2774,166600.0
2011-01-13 15:40:00,37.22,37.28,37.2,37.27,187200.0,33.2774,33.331,33.2595,33.3221,187200.0
2011-01-13 15:50:00,37.27,37.31,37.23,37.29,279000.0,33.3221,33.3578,33.2863,33.34,279000.0
2011-01-14 09:30:00,37.25,37.48,37.18,37.36,126800.0,33.3042,33.5098,33.2416,33.4025,126800.0
2011-01-14 09:40:00,37.37,37.47,37.35,37.44,91400.0,33.4115,33.5009,33.3936,33.4741,91400.0
2011-01-14 09:50:00,37.43,37.53,37.34,37.49,179200.0,33.4651,33.5545,33.3847,33.5188,179200.0
2011-01-14 10:00:00,37.48,37.49,37.34,37.41,248000.0,33.5098,33.5188,33.3847,33.4472,248000.0
2011-01-14 10:10:00,37.42,37.53,37.4,37.47,153400.0,33.4562,33.5545,33.4383,33.5009,153400.0
2011-01-14 10:20:00,37.47,37.52,37.39,37.39,137000.0,33.5009,33.5456,33.4294,33.4294,137000.0
2011-01-14 10:30:00,37.38,37.46,37.38,37.43,86000.0,33.4204,33.4919,33.4204,33.4651,86000.0
2011-01-14 10:40:00,37.43,37.48,37.43,37.47,110000.0,33.4651,33.5098,33.4651,33.5009,110000.0
2011-01-14 10:50:00,37.47,37.51,37.44,37.51,66600.0,33.5009,33.5367,33.4741,33.5367,66600.0
2011-01-14 11:00:00,37.5,37.57,37.47,37.5,71600.0,33.5277,33.5903,33.5009,33.5277,71600.0
2011-01-14 11:10:00,37.5,37.55,37.5,37.51,98200.0,33.5277,33.5724,33.5277,33.5367,98200.0
2011-01-14 11:20:00,37.5,37.51,37.43,37.49,56000.0,33.5277,33.5367,33.4651,33.5188,56000.0
2011-01-14 11:30:00,37.49,37.56,37.38,37.38,214800.0,33.5188,33.5814,33.4204,33.4204,214800.0
2011-01-14 11:40:00,37.38,37.4,37.32,37.4,86400.0,33.4204,33.4383,33.3668,33.4383,86400.0
2011-01-14 11:50:00,37.39,37.39,37.33,37.38,110600.0,33.4294,33.4294,33.3757,33.4204,110600.0
2011-01-14 12:00:00,37.38,37.39,37.36,37.37,72600.0,33.4204,33.4294,33.4025,33.4115,72600.0
2011-01-14 12:10:00,37.37,37.38,37.35,37.35,109200.0,33.4115,33.4204,33.3936,33.3936,109200.0
2011-01-14 12:20:00,37.35,37.35,37.27,37.32,111400.0,33.3936,33.3936,33.3221,33.3668,111400.0
2011-01-14 12:30:00,37.32,37.38,37.31,37.37,76800.0,33.3668,33.4204,33.3578,33.4115,76800.0
2011-01-14 12:40:00,37.37,37.39,37.35,37.39,82400.0,33.4115,33.4294,33.3936,33.4294,82400.0
2011-01-14 12:50:00,37.39,37.4,37.37,37.4,80600.0,33.4294,33.4383,33.4115,33.4383,80600.0
2011-01-14 13:00:00,37.4,37.4,37.36,37.37,49200.0,33.4383,33.4383,33.4025,33.4115,49200.0
2011-01-14 13:10:00,37.36,37.41,37.36,37.37,64400.0,33.4025,33.4472,33.4025,33.4115,64400.0
2011-01-14 13:20:00,37.38,37.45,37.38,37.42,82200.0,33.4204,33.483,33.4204,33.4562,82200.0
2011-01-14 13:30:00,37.41,37.43,37.4,37.43,33000.0,33.4472,33.4651,33.4383,33.4651,33000.0
2011-01-14 13:40:00,37.44,37.45,37.41,37.44,98400.0,33.4741,33.483,33.4472,33.4741,98400.0
2011-01-14 13:50:00,37.44,37.45,37.44,37.45,80200.0,33.4741,33.483,33.4741,33.483,80200.0
2011-01-14 14:00:00,37.45,37.45,37.42,37.42,62000.0,33.483,33.483,33.4562,33.4562,62000.0
2011-01-14 14:10:00,37.42,37.43,37.38,37.4,43400.0,33.4562,33.4651,33.4204,33.4383,43400.0
2011-01-14 14:20:00,37.4,37.4,37.37,37.37,29800.0,33.4383,33.4383,33.4115,33.4115,29800.0
2011-01-14 14:30:00,37.37,37.42,37.37,37.39,95400.0,33.4115,33.4562,33.4115,33.4294,95400.0
2011-01-14 14:40:00,37.4,37.43,37.4,37.42,69000.0,33.4383,33.4651,33.4383,33.4562,69000.0
2011-01-14 14:50:00,37.42,37.44,37.4,37.44,71000.0,33.4562,33.4741,33.4383,33.4741,71000.0
2011-01-14 15:00:00,37.44,37.48,37.44,37.48,157200.0,33.4741,33.5098,33.4741,33.5098,157200.0
2011-01-14 15:10:00,37.48,37.49,37.48,37.49,191200.0,33.5098,33.5188,33.5098,33.5188,191200.0
2011-01-14 15:20:00,37.49,37.51,37.49,37.51,174200.0,33.5188,33.5367,33.5188,33.5367,174200.0
2011-01-14 15:30:00,37.5,37.51,37.44,37.44,91200.0,33.5277,33.5367,33.4741,33.4741,91200.0
2011-01-14 15:40:00,37.44,37.5,37.43,37.49,261200.0,33.4741,33.5277,33.4651,33.5188,261200.0
2011-01-14 15:50:00,37.5,37.51,37.45,37.49,255800.0,33.5277,33.5367,33.483,33.5188,255800.0
2011-01-18 09:30:00,37.66,38.06,37.64,38.04,204600.0,33.6708,34.0284,33.6529,34.0105,204600.0
2011-01-18 09:40:00,38.02,38.08,37.95,38.0,116800.0,33.9926,34.0463,33.93,33.9747,116800.0
2011-01-18 09:50:00,37.99,38.12,37.98,38.1,158400.0,33.9658,34.082,33.9569,34.0642,158400.0
2011-01-18 10:00:00,38.11,38.12,37.96,38.08,223800.0,34.0731,34.082,33.939,34.0463,223800.0
2011-01-18 10:10:00,38.09,38.17,38.06,38.15,72400.0,34.0552,34.1267,34.0284,34.1089,72400.0
2011-01-18 10:20:00,38.16,38.23,38.12,38.21,124800.0,34.1178,34.1804,34.082,34.1625,124800.0
2011-01-18 10:30:00,38.21,38.22,38.06,38.1,109000.0,34.1625,34.1714,34.0284,34.0642,109000.0
2011-01-18 10:40:00,38.1,38.1,37.91,37.95,124600.0,34.0642,34.0642,33.8943,33.93,124600.0
2011-01-18 10:50:00,37.95,38.04,37.91,38.02,83600.0,33.93,34.0105,33.8943,33.9926,83600.0
2011-01-18 11:00:00,38.02,38.04,37.99,38.0,88600.0,33.9926,34.0105,33.9658,33.9747,88600.0
2011-01-18 11:10:00,38.01,38.04,37.92,38.02,81200.0,33.9837,34.0105,33.9032,33.9926,81200.0
2011-01-18 11:20:00,38.02,38.1,38.02,38.06,74600.0,33.9926,34.0642,33.9926,34.0284,74600.0
2011-01-18 11:30:00,38.05,38.06,37.93,37.96,42800.0,34.0195,34.0284,33.9122,33.939,42800.0
2011-01-18 11:40:00,37.97,37.99,37.94,37.97,38400.0,33.9479,33.9658,33.9211,33.9479,38400.0
2011-01-18 11:50:00,37.98,37.98,37.91,37.95,59400.0,33.9569,33.9569,33.8943,33.93,59400.0
2011-01-18 12:00:00,37.95,37.97,37.84,37.85,52200.0,33.93,33.9479,33.8317,33.8406,52200.0
2011-01-18 12:10:00,37.85,37.85,37.76,37.77,96400.0,33.8406,33.8406,33.7602,33.7691,96400.0
2011-01-18 12:20:00,37.77,37.79,37.75,37.76,94000.0,33.7691,33.787,33.7512,33.7602,94000.0
2011-01-18 12:30:00,37.77,37.83,37.77,37.82,73000.0,33.7691,33.8228,33.7691,33.8138,73000.0
2011-01-18 12:40:00,37.83,37.88,37.81,37.86,51400.0,33.8228,33.8675,33.8049,33.8496,51400.0
2011-01-18 12:50:00,37.86,37.88,37.82,37.88,27400.0,33.8496,33.8675,33.8138,33.8675,27400.0
2011-01-18 13:00:00,37.88,37.91,37.83,37.83,48800.0,33.8675,33.8943,33.8228,33.8228,48800.0
2011-01-18 13:10:00,37.83,37.83,37.76,37.76,51400.0,33.8228,33.8228,33.7602,33.7602,51400.0
2011-01-18 13:20:00,37.76,37.85,37.76,37.85,70400.0,33.7602,33.8406,33.7602,33.8406,70400.0
2011-01-18 13:30:00,37.87,37.96,37.85,37.93,80200.0,33.8585,33.939,33.8406,33.9122,80200.0
2011-01-18 13:40:00,37.93,37.97,37.91,37.92,47400.0,33.9122,33.9479,33.8943,33.9032,47400.0
2011-01-18 13:50:00,37.91,37.96,37.9,37.93,59800.0,33.8943,33.939,33.8853,33.9122,59800.0
2011-01-18 14:00:00,37.93,37.95,37.91,37.94,73800.0,33.9122,33.93,33.8943,33.9211,73800.0
2011-01-18 14:10:00,37.93,37.93,37.86,37.87,48000.0,33.9122,33.9122,33.8496,33.8585,48000.0
2011-01-18 14:20:00,37.88,37.88,37.84,37.86,44600.0,33.8675,33.8675,33.8317,33.8496,44600.0
2011-01-18 14:30:00,37.86,37.91,37.84,37.9,48800.0,33.8496,33.8943,33.8317,33.8853,48800.0
2011-01-18 14:40:00,37.9,37.9,37.82,37.84,70200.0,33.8853,33.8853,33.8138,33.8317,70200.0
2011-01-18 14:50:00,37.83,37.9,37.83,37.86,88200.0,33.8228,33.8853,33.8228,33.8496,88200.0
2011-01-18 15:00:00,37.86,37.91,37.85,37.87,79000.0,33.8496,33.8943,33.8406,33.8585,79000.0
2011-01-18 15:10:00,37.85,37.87,37.83,37.85,88600.0,33.8406,33.8585,33.8228,33.8406,88600.0
2011-01-18 15:20:00,37.85,37.87,37.84,37.84,93000.0,33.8406,33.8585,33.8317,33.8317,93000.0
2011-01-18 15:30:00,37.84,37.85,37.79,37.81,278200.0,33.8317,33.8406,33.787,33.8049,278200.0
2011-01-18 15:40:00,37.81,37.81,37.77,37.78,213600.0,33.8049,33.8049,33.7691,33.7781,213600.0
2011-01-18 15:50:00,37.79,37.81,37.75,37.75,455800.0,33.787,33.8049,33.7512,33.7512,455800.0
2011-01-19 09:30:00,37.75,37.75,37.46,37.52,217200.0,33.7512,33.7512,33.4919,33.5456,217200.0
2011-01-19 09:40:00,37.55,37.55,37.38,37.41,141000.0,33.5724,33.5724,33.4204,33.4472,141000.0
2011-01-19 09:50:00,37.41,37.56,37.38,37.42,122000.0,33.4472,33.5814,33.4204,33.4562,122000.0
2011-01-19 10:00:00,37.42,37.5,37.41,37.45,119800.0,33.4562,33.5277,33.4472,33.483,119800.0
2011-01-19 10:10:00,37.45,37.49,37.43,37.43,98200.0,33.483,33.5188,33.4651,33.4651,98200.0
2011-01-19 10:20:00,37.44,37.44,37.33,37.4,96600.0,33.4741,33.4741,33.3757,33.4383,96600.0
2011-01-19 10:30:00,37.4,37.47,37.37,37.41,112000.0,33.4383,33.5009,33.4115,33.4472,112000.0
2011-01-19 10:40:00,37.42,37.43,37.31,37.31,75000.0,33.4562,33.4651,33.3578,33.3578,75000.0
2011-01-19 10:50:00,37.33,37.36,37.3,37.3,73800.0,33.3757,33.4025,33.3489,33.3489,73800.0
2011-01-19 11:00:00,37.31,37.35,37.26,37.34,81400.0,33.3578,33.3936,33.3131,33.3847,81400.0
2011-01-19 11:10:00,37.33,37.35,37.24,37.24,65200.0,33.3757,33.3936,33.2953,33.2953,65200.0
2011-01-19 11:20:00,37.24,37.29,37.21,37.22,110000.0,33.2953,33.34,33.2684,33.2774,110000.0
2011-01-19 11:30:00,37.22,37.25,37.21,37.22,60600.0,33.2774,33.3042,33.2684,33.2774,60600.0
2011-01-19 11:40:00,37.22,37.23,37.2,37.22,30600.0,33.2774,33.2863,33.2595,33.2774,30600.0
2011-01-19 11:50:00,37.22,37.23,37.18,37.21,60600.0,33.2774,33.2863,33.2416,33.2684,60600.0
2011-01-19 12:00:00,37.2,37.22,37.18,37.19,39200.0,33.2595,33.2774,33.2416,33.2506,39200.0
2011-01-19 12:10:00,37.18,37.23,37.18,37.18,31200.0,33.2416,33.2863,33.2416,33.2416,31200.0
2011-01-19 12:20:00,37.18,37.21,37.18,37.18,37600.0,33.2416,33.2684,33.2416,33.2416,37600.0
2011-01-19 12:30:00,37.18,37.18,36.99,36.99,154400.0,33.2416,33.2416,33.0717,33.0717,154400.0
2011-01-19 12:40:00,36.99,37.0,36.89,36.96,161600.0,33.0717,33.0807,32.9823,33.0449,161600.0
2011-01-19 12:50:00,36.97,37.08,36.97,37.03,102800.0,33.0539,33.1522,33.0539,33.1075,102800.0
2011-01-19 13:00:00,37.03,37.04,36.98,37.0,45000.0,33.1075,33.1164,33.0628,33.0807,45000.0
2011-01-19 13:10:00,37.0,37.03,36.99,37.01,42000.0,33.0807,33.1075,33.0717,33.0896,42000.0
2011-01-19 13:20:00,37.01,37.07,36.98,37.04,58800.0,33.0896,33.1433,33.0628,33.1164,58800.0
2011-01-19 13:30:00,37.04,37.12,37.04,37.09,72000.0,33.1164,33.188,33.1164,33.1611,72000.0
2011-01-19 13:40:00,37.08,37.1,37.02,37.06,56400.0,33.1522,33.1701,33.0986,33.1343,56400.0
2011-01-19 13:50:00,37.07,37.1,37.04,37.09,210800.0,33.1433,33.1701,33.1164,33.1611,210800.0
2011-01-19 14:00:00,37.09,37.13,37.05,37.1,71000.0,33.1611,33.1969,33.1254,33.1701,71000.0
2011-01-19 14:10:00,37.08,37.13,37.06,37.1,47800.0,33.1522,33.1969,33.1343,33.1701,47800.0
2011-01-19 14:20:00,37.12,37.13,37.06,37.1,46000.0,33.188,33.1969,33.1343,33.1701,46000.0
2011-01-19 14:30:00,37.1,37.13,37.07,37.09,32200.0,33.1701,33.1969,33.1433,33.1611,32200.0
2011-01-19 14:40:00,37.08,37.1,37.04,37.06,60200.0,33.1522,33.1701,33.1164,33.1343,60200.0
2011-01-19 14:50:00,37.05,37.08,36.98,37.02,93200.0,33.1254,33.1522,33.0628,33.0986,93200.0
2011-01-19 15:00:00,37.02,37.18,37.02,37.12,328400.0,33.0986,33.2416,33.0986,33.188,328400.0
2011-01-19 15:10:00,37.12,37.19,37.08,37.16,156400.0,33.188,33.2506,33.1522,33.2237,156400.0
2011-01-19 15:20:00,37.16,37.26,37.15,37.24,113800.0,33.2237,33.3131,33.2148,33.2953,113800.0
2011-01-19 15:30:00,37.24,37.31,37.18,37.3,152600.0,33.2953,33.3578,33.2416,33.3489,152600.0
2011-01-19 15:40:00,37.3,37.32,37.23,37.27,180600.0,33.3489,33.3668,33.2863,33.3221,180600.0
2011-01-19 15:50:00,37.27,37.28,37.22,37.28,330600.0,33.3221,33.331,33.2774,33.331,330600.0
2011-01-20 09:30:00,37.06,37.34,36.9,36.95,198400.0,33.1343,33.3847,32.9913,33.036,198400.0
2011-01-20 09:40:00,36.95,37.25,36.94,37.11,127200.0,33.036,33.3042,33.027,33.179,127200.0
2011-01-20 09:50:00,37.13,37.13,36.91,37.01,75400.0,33.1969,33.1969,33.0002,33.0896,75400.0
2011-01-20 10:00:00,37.02,37.09,36.92,36.99,206800.0,33.0986,33.1611,33.0092,33.0717,206800.0
2011-01-20 10:10:00,36.99,37.05,36.94,36.97,68000.0,33.0717,33.1254,33.027,33.0539,68000.0
2011-01-20 10:20:00,36.97,37.09,36.97,37.04,58600.0,33.0539,33.1611,33.0539,33.1164,58600.0
2011-01-20 10:30:00,37.04,37.11,36.99,37.02,56400.0,33.1164,33.179,33.0717,33.0986,56400.0
2011-01-20 10:40:00,37.01,37.02,36.83,36.9,104400.0,33.0896,33.0986,32.9287,32.9913,104400.0
2011-01-20 10:50:00,36.9,36.92,36.75,36.78,84600.0,32.9913,33.0092,32.8572,32.884,84600.0
2011-01-20 11:00:00,36.78,36.84,36.76,36.8,62000.0,32.884,32.9376,32.8661,32.9019,62000.0
2011-01-20 11:10:00,36.79,36.82,36.72,36.76,83800.0,32.8929,32.9197,32.8303,32.8661,83800.0
2011-01-20 11:20:00,36.76,36.86,36.76,36.81,97600.0,32.8661,32.9555,32.8661,32.9108,97600.0
2011-01-20 11:30:00,36.8,36.89,36.75,36.87,61800.0,32.9019,32.9823,32.8572,32.9644,61800.0
2011-01-20 11:40:00,36.85,36.87,36.79,36.85,43000.0,32.9466,32.9644,32.8929,32.9466,43000.0
2011-01-20 11:50:00,36.84,36.84,36.77,36.8,61600.0,32.9376,32.9376,32.875,32.9019,61600.0
2011-01-20 12:00:00,36.8,36.8,36.73,36.73,73000.0,32.9019,32.9019,32.8393,32.8393,73000.0
2011-01-20 12:10:00,36.72,36.73,36.65,36.68,43800.0,32.8303,32.8393,32.7678,32.7946,43800.0
2011-01-20 12:20:00,36.66,36.76,36.66,36.71,58000.0,32.7767,32.8661,32.7767,32.8214,58000.0
2011-01-20 12:30:00,36.71,36.71,36.64,36.65,64000.0,32.8214,32.8214,32.7588,32.7678,64000.0
2011-01-20 12:40:00,36.66,36.67,36.63,36.66,90800.0,32.7767,32.7856,32.7499,32.7767,90800.0
2011-01-20 12:50:00,36.66,36.72,36.65,36.7,60200.0,32.7767,32.8303,32.7678,32.8125,60200.0
2011-01-20 13:00:00,36.7,36.77,36.7,36.74,72000.0,32.8125,32.875,32.8125,32.8482,72000.0
2011-01-20 13:10:00,36.75,36.76,36.71,36.74,46400.0,32.8572,32.8661,32.8214,32.8482,46400.0
2011-01-20 13:20:00,36.74,36.74,36.66,36.71,47400.0,32.8482,32.8482,32.7767,32.8214,47400.0
2011-01-20 13:30:00,36.7,36.74,36.69,36.73,30600.0,32.8125,32.8482,32.8035,32.8393,30600.0
2011-01-20 13:40:00,36.71,36.73,36.68,36.7,31200.0,32.8214,32.8393,32.7946,32.8125,31200.0
2011-01-20 13:50:00,36.7,36.72,36.69,36.7,66800.0,32.8125,32.8303,32.8035,32.8125,66800.0
2011-01-20 14:00:00,36.7,36.76,36.69,36.74,81600.0,32.8125,32.8661,32.8035,32.8482,81600.0
2011-01-20 14:10:00,36.74,36.84,36.74,36.81,108400.0,32.8482,32.9376,32.8482,32.9108,108400.0
2011-01-20 14:20:00,36.81,36.84,36.77,36.81,127000.0,32.9108,32.9376,32.875,32.9108,127000.0
2011-01-20 14:30:00,36.82,36.94,36.82,36.86,145600.0,32.9197,33.027,32.9197,32.9555,145600.0
2011-01-20 14:40:00,36.85,36.98,36.84,36.97,96400.0,32.9466,33.0628,32.9376,33.0539,96400.0
2011-01-20 14:50:00,36.96,36.99,36.94,36.97,48400.0,33.0449,33.0717,33.027,33.0539,48400.0
2011-01-20 15:00:00,36.97,36.97,36.91,36.96,64800.0,33.0539,33.0539,33.0002,33.0449,64800.0
2011-01-20 15:10:00,36.95,36.99,36.9,36.95,99800.0,33.036,33.0717,32.9913,33.036,99800.0
2011-01-20 15:20:00,36.95,36.97,36.85,36.86,166200.0,33.036,33.0539,32.9466,32.9555,166200.0
2011-01-20 15:30:00,36.86,36.91,36.82,36.9,151400.0,32.9555,33.0002,32.9197,32.9913,151400.0
2011-01-20 15:40:00,36.89,36.9,36.81,36.83,363000.0,32.9823,32.9913,32.9108,32.9287,363000.0
2011-01-20 15:50:00,36.82,36.84,36.75,36.81,375000.0,32.9197,32.9376,32.8572,32.9108,375000.0
2011-01-21 09:30:00,36.92,37.27,36.9,37.08,798800.0,33.0092,33.3221,32.9913,33.1522,798800.0
2011-01-21 09:40:00,37.09,37.2,37.04,37.08,53800.0,33.1611,33.2595,33.1164,33.1522,53800.0
2011-01-21 09:50:00,37.08,37.15,36.98,36.99,65800.0,33.1522,33.2148,33.0628,33.0717,65800.0
2011-01-21 10:00:00,36.99,37.06,36.95,37.04,85800.0,33.0717,33.1343,33.036,33.1164,85800.0
2011-01-21 10:10:00,37.03,37.09,36.95,36.95,28200.0,33.1075,33.1611,33.036,33.036,28200.0
2011-01-21 10:20:00,36.95,36.96,36.78,36.79,111600.0,33.036,33.0449,32.884,32.8929,111600.0
2011-01-21 10:30:00,36.78,36.99,36.78,36.98,35000.0,32.884,33.0717,32.884,33.0628,35000.0
2011-01-21 10:40:00,36.99,37.02,36.86,36.86,44800.0,33.0717,33.0986,32.9555,32.9555,44800.0
2011-01-21 10:50:00,36.86,36.95,36.81,36.93,55200.0,32.9555,33.036,32.9108,33.0181,55200.0
2011-01-21 11:00:00,36.94,37.0,36.83,36.92,127200.0,33.027,33.0807,32.9287,33.0092,127200.0
2011-01-21 11:10:00,36.94,36.95,36.9,36.91,39600.0,33.027,33.036,32.9913,33.0002,39600.0
2011-01-21 11:20:00,36.93,36.93,36.83,36.86,44000.0,33.0181,33.0181,32.9287,32.9555,44000.0
2011-01-21 11:30:00,36.87,36.93,36.84,36.84,68800.0,32.9644,33.0181,32.9376,32.9376,68800.0
2011-01-21 11:40:00,36.83,36.84,36.73,36.75,57000.0,32.9287,32.9376,32.8393,32.8572,57000.0
2011-01-21 11:50:00,36.76,36.77,36.65,36.68,54000.0,32.8661,32.875,32.7678,32.7946,54000.0
2011-01-21 12:00:00,36.68,36.69,36.56,36.57,79200.0,32.7946,32.8035,32.6873,32.6962,79200.0
2011-01-21 12:10:00,36.58,36.63,36.56,36.63,75800.0,32.7052,32.7499,32.6873,32.7499,75800.0
2011-01-21 12:20:00,36.63,36.65,36.62,36.62,58000.0,32.7499,32.7678,32.7409,32.7409,58000.0
2011-01-21 12:30:00,36.63,36.63,36.59,36.6,54800.0,32.7499,32.7499,32.7141,32.723,54800.0
2011-01-21 12:40:00,36.6,36.6,36.52,36.54,49000.0,32.723,32.723,32.6515,32.6694,49000.0
2011-01-21 12:50:00,36.53,36.58,36.52,36.56,86600.0,32.6605,32.7052,32.6515,32.6873,86600.0
2011-01-21 13:00:00,36.57,36.58,36.51,36.51,53200.0,32.6962,32.7052,32.6426,32.6426,53200.0
2011-01-21 13:10:00,36.52,36.55,36.45,36.52,170600.0,32.6515,32.6783,32.5889,32.6515,170600.0
2011-01-21 13:20:00,36.53,36.58,36.46,36.46,95200.0,32.6605,32.7052,32.5979,32.5979,95200.0
2011-01-21 13:30:00,36.46,36.49,36.44,36.48,91400.0,32.5979,32.6247,32.58,32.6158,91400.0
2011-01-21 13:40:00,36.48,36.48,36.44,36.44,78400.0,32.6158,32.6158,32.58,32.58,78400.0
2011-01-21 13:50:00,36.44,36.57,36.44,36.56,83400.0,32.58,32.6962,32.58,32.6873,83400.0
2011-01-21 14:00:00,36.58,36.6,36.55,36.6,77000.0,32.7052,32.723,32.6783,32.723,77000.0
2011-01-21 14:10:00,36.6,36.61,36.52,36.54,57400.0,32.723,32.732,32.6515,32.6694,57400.0
2011-01-21 14:20:00,36.54,36.6,36.54,36.59,42800.0,32.6694,32.723,32.6694,32.7141,42800.0
2011-01-21 14:30:00,36.59,36.64,36.57,36.62,78400.0,32.7141,32.7588,32.6962,32.7409,78400.0
2011-01-21 14:40:00,36.61,36.62,36.6,36.62,60200.0,32.732,32.7409,32.723,32.7409,60200.0
2011-01-21 14:50:00,36.62,36.63,36.6,36.6,55200.0,32.7409,32.7499,32.723,32.723,55200.0
2011-01-21 15:00:00,36.61,36.66,36.59,36.66,60600.0,32.732,32.7767,32.7141,32.7767,60600.0
2011-01-21 15:10:00,36.66,36.67,36.62,36.65,63400.0,32.7767,32.7856,32.7409,32.7678,63400.0
2011-01-21 15:20:00,36.65,36.65,36.52,36.53,210000.0,32.7678,32.7678,32.6515,32.6605,210000.0
2011-01-21 15:30:00,36.53,36.55,36.5,36.53,90000.0,32.6605,32.6783,32.6336,32.6605,90000.0
2011-01-21 15:40:00,36.52,36.54,36.49,36.51,129600.0,32.6515,32.6694,32.6247,32.6426,129600.0
2011-01-21 15:50:00,36.51,36.56,36.48,36.55,378200.0,32.6426,32.6873,32.6158,32.6783,378200.0
2011-01-24 09:30:00,36.57,36.85,36.57,36.77,161200.0,32.6962,32.9466,32.6962,32.875,161200.0
2011-01-24 09:40:00,36.79,36.88,36.72,36.81,74200.0,32.8929,32.9734,32.8303,32.9108,74200.0
2011-01-24 09:50:00,36.82,36.9,36.72,36.73,197000.0,32.9197,32.9913,32.8303,32.8393,197000.0
2011-01-24 10:00:00,36.73,36.73,36.58,36.65,92000.0,32.8393,32.8393,32.7052,32.7678,92000.0
2011-01-24 10:10:00,36.66,36.72,36.66,36.72,101600.0,32.7767,32.8303,32.7767,32.8303,101600.0
2011-01-24 10:20:00,36.72,36.85,36.71,36.78,123200.0,32.8303,32.9466,32.8214,32.884,123200.0
2011-01-24 10:30:00,36.79,36.83,36.71,36.8,128600.0,32.8929,32.9287,32.8214,32.9019,128600.0
2011-01-24 10:40:00,36.79,36.9,36.77,36.79,114400.0,32.8929,32.9913,32.875,32.8929,114400.0
2011-01-24 10:50:00,36.81,36.81,36.76,36.77,39600.0,32.9108,32.9108,32.8661,32.875,39600.0
2011-01-24 11:00:00,36.76,36.94,36.74,36.92,114600.0,32.8661,33.027,32.8482,33.0092,114600.0
2011-01-24 11:10:00,36.92,36.93,36.88,36.91,73400.0,33.0092,33.0181,32.9734,33.0002,73400.0
2011-01-24 11:20:00,36.9,37.05,36.88,37.02,115200.0,32.9913,33.1254,32.9734,33.0986,115200.0
2011-01-24 11:30:00,37.02,37.07,37.0,37.05,87200.0,33.0986,33.1433,33.0807,33.1254,87200.0
2011-01-24 11:40:00,37.05,37.06,37.02,37.03,43400.0,33.1254,33.1343,33.0986,33.1075,43400.0
2011-01-24 11:50:00,37.03,37.08,37.03,37.05,102800.0,33.1075,33.1522,33.1075,33.1254,102800.0
2011-01-24 12:00:00,37.06,37.15,37.05,37.13,96200.0,33.1343,33.2148,33.1254,33.1969,96200.0
2011-01-24 12:10:00,37.13,37.19,37.12,37.16,80800.0,33.1969,33.2506,33.188,33.2237,80800.0
2011-01-24 12:20:00,37.16,37.2,37.13,37.13,59000.0,33.2237,33.2595,33.1969,33.1969,59000.0
2011-01-24 12:30:00,37.13,37.13,37.1,37.1,60600.0,33.1969,33.1969,33.1701,33.1701,60600.0
2011-01-24 12:40:00,37.1,37.12,37.05,37.06,64400.0,33.1701,33.188,33.1254,33.1343,64400.0
2011-01-24 12:50:00,37.06,37.07,37.02,37.05,81200.0,33.1343,33.1433,33.0986,33.1254,81200.0
2011-01-24 13:00:00,37.05,37.06,37.02,37.04,38200.0,33.1254,33.1343,33.0986,33.1164,38200.0
2011-01-24 13:10:00,37.02,37.1,37.01,37.08,50600.0,33.0986,33.1701,33.0896,33.1522,50600.0
2011-01-24 13:20:00,37.09,37.09,37.02,37.02,91000.0,33.1611,33.1611,33.0986,33.0986,91000.0
2011-01-24 13:30:00,37.02,37.02,36.99,37.01,53400.0,33.0986,33.0986,33.0717,33.0896,53400.0
2011-01-24 13:40:00,37.0,37.1,37.0,37.08,64200.0,33.0807,33.1701,33.0807,33.1522,64200.0
2011-01-24 13:50:00,37.09,37.1,36.99,37.02,73800.0,33.1611,33.1701,33.0717,33.0986,73800.0
2011-01-24 14:00:00,37.02,37.08,37.01,37.08,85000.0,33.0986,33.1522,33.0896,33.1522,85000.0
2011-01-24 14:10:00,37.07,37.19,37.07,37.18,105000.0,33.1433,33.2506,33.1433,33.2416,105000.0
2011-01-24 14:20:00,37.18,37.21,37.18,37.21,59200.0,33.2416,33.2684,33.2416,33.2684,59200.0
2011-01-24 14:30:00,37.21,37.27,37.21,37.27,88800.0,33.2684,33.3221,33.2684,33.3221,88800.0
2011-01-24 14:40:00,37.27,37.29,37.22,37.22,103600.0,33.3221,33.34,33.2774,33.2774,103600.0
2011-01-24 14:50:00,37.22,37.22,37.13,37.14,97800.0,33.2774,33.2774,33.1969,33.2058,97800.0
2011-01-24 15:00:00,37.15,37.16,37.13,37.15,52000.0,33.2148,33.2237,33.1969,33.2148,52000.0
2011-01-24 15:10:00,37.15,37.19,37.13,37.15,87400.0,33.2148,33.2506,33.1969,33.2148,87400.0
2011-01-24 15:20:00,37.15,37.15,37.1,37.1,89400.0,33.2148,33.2148,33.1701,33.1701,89400.0
2011-01-24 15:30:00,37.1,37.16,37.1,37.12,136800.0,33.1701,33.2237,33.1701,33.188,136800.0
2011-01-24 15:40:00,37.12,37.15,37.1,37.15,171600.0,33.188,33.2148,33.1701,33.2148,171600.0
2011-01-24 15:50:00,37.14,37.15,37.08,37.13,297200.0,33.2058,33.2148,33.1522,33.1969,297200.0
2011-01-25 09:30:00,36.88,36.9,36.59,36.62,128600.0,32.9734,32.9913,32.7141,32.7409,128600.0
2011-01-25 09:40:00,36.63,36.66,36.49,36.54,104400.0,32.7499,32.7767,32.6247,32.6694,104400.0
2011-01-25 09:50:00,36.52,36.57,36.42,36.57,112600.0,32.6515,32.6962,32.5621,32.6962,112600.0
2011-01-25 10:00:00,36.58,36.73,36.44,36.47,147600.0,32.7052,32.8393,32.58,32.6068,147600.0
2011-01-25 10:10:00,36.46,36.59,36.45,36.54,105400.0,32.5979,32.7141,32.5889,32.6694,105400.0
2011-01-25 10:20:00,36.52,36.52,36.49,36.5,71600.0,32.6515,32.6515,32.6247,32.6336,71600.0
2011-01-25 10:30:00,36.5,36.6,36.5,36.52,48200.0,32.6336,32.723,32.6336,32.6515,48200.0
2011-01-25 10:40:00,36.52,36.66,36.52,36.56,51600.0,32.6515,32.7767,32.6515,32.6873,51600.0
2011-01-25 10:50:00,36.57,36.63,36.57,36.59,21400.0,32.6962,32.7499,32.6962,32.7141,21400.0
2011-01-25 11:00:00,36.58,36.6,36.5,36.51,48600.0,32.7052,32.723,32.6336,32.6426,48600.0
2011-01-25 11:10:00,36.52,36.52,36.38,36.45,94600.0,32.6515,32.6515,32.5264,32.5889,94600.0
2011-01-25 11:20:00,36.47,36.47,36.36,36.38,51000.0,32.6068,32.6068,32.5085,32.5264,51000.0
2011-01-25 11:30:00,36.4,36.5,36.38,36.5,77000.0,32.5442,32.6336,32.5264,32.6336,77000.0
2011-01-25 11:40:00,36.51,36.55,36.5,36.51,56400.0,32.6426,32.6783,32.6336,32.6426,56400.0
2011-01-25 11:50:00,36.51,36.55,36.5,36.52,28000.0,32.6426,32.6783,32.6336,32.6515,28000.0
2011-01-25 12:00:00,36.52,36.58,36.52,36.57,27400.0,32.6515,32.7052,32.6515,32.6962,27400.0
2011-01-25 12:10:00,36.57,36.68,36.56,36.62,51800.0,32.6962,32.7946,32.6873,32.7409,51800.0
2011-01-25 12:20:00,36.63,36.68,36.62,36.65,21000.0,32.7499,32.7946,32.7409,32.7678,21000.0
2011-01-25 12:30:00,36.63,36.65,36.59,36.62,22200.0,32.7499,32.7678,32.7141,32.7409,22200.0
2011-01-25 12:40:00,36.62,36.67,36.62,36.64,15000.0,32.7409,32.7856,32.7409,32.7588,15000.0
2011-01-25 12:50:00,36.65,36.71,36.63,36.64,31800.0,32.7678,32.8214,32.7499,32.7588,31800.0
2011-01-25 13:00:00,36.63,36.64,36.57,36.58,24400.0,32.7499,32.7588,32.6962,32.7052,24400.0
2011-01-25 13:10:00,36.58,36.58,36.54,36.57,36000.0,32.7052,32.7052,32.6694,32.6962,36000.0
2011-01-25 13:20:00,36.56,36.57,36.47,36.52,60200.0,32.6873,32.6962,32.6068,32.6515,60200.0
2011-01-25 13:30:00,36.52,36.52,36.47,36.52,55400.0,32.6515,32.6515,32.6068,32.6515,55400.0
2011-01-25 13:40:00,36.52,36.55,36.52,36.55,13000.0,32.6515,32.6783,32.6515,32.6783,13000.0
2011-01-25 13:50:00,36.54,36.54,36.5,36.51,26600.0,32.6694,32.6694,32.6336,32.6426,26600.0
2011-01-25 14:00:00,36.52,36.52,36.42,36.43,69000.0,32.6515,32.6515,32.5621,32.5711,69000.0
2011-01-25 14:10:00,36.43,36.44,36.37,36.37,67400.0,32.5711,32.58,32.5174,32.5174,67400.0
2011-01-25 14:20:00,36.38,36.41,36.29,36.33,76400.0,32.5264,32.5532,32.4459,32.4816,76400.0
2011-01-25 14:30:00,36.31,36.44,36.29,36.43,59600.0,32.4638,32.58,32.4459,32.5711,59600.0
2011-01-25 14:40:00,36.43,36.44,36.34,36.34,58200.0,32.5711,32.58,32.4906,32.4906,58200.0
2011-01-25 14:50:00,36.33,36.42,36.32,36.38,51000.0,32.4816,32.5621,32.4727,32.5264,51000.0
2011-01-25 15:00:00,36.38,36.49,36.38,36.47,58600.0,32.5264,32.6247,32.5264,32.6068,58600.0
2011-01-25 15:10:00,36.48,36.51,36.45,36.47,88800.0,32.6158,32.6426,32.5889,32.6068,88800.0
2011-01-25 15:20:00,36.47,36.5,36.46,36.5,125000.0,32.6068,32.6336,32.5979,32.6336,125000.0
2011-01-25 15:30:00,36.5,36.51,36.46,36.48,98400.0,32.6336,32.6426,32.5979,32.6158,98400.0
2011-01-25 15:40:00,36.48,36.6,36.47,36.55,157400.0,32.6158,32.723,32.6068,32.6783,157400.0
2011-01-25 15:50:00,36.56,36.68,36.54,36.67,312600.0,32.6873,32.7946,32.6694,32.7856,312600.0
2011-01-26 09:30:00,36.63,36.69,36.51,36.56,80200.0,32.7499,32.8035,32.6426,32.6873,80200.0
2011-01-26 09:40:00,36.58,36.71,36.48,36.69,270600.0,32.7052,32.8214,32.6158,32.8035,270600.0
2011-01-26 09:50:00,36.69,36.74,36.51,36.6,160200.0,32.8035,32.8482,32.6426,32.723,160200.0
2011-01-26 10:00:00,36.64,36.68,36.55,36.66,65400.0,32.7588,32.7946,32.6783,32.7767,65400.0
2011-01-26 10:10:00,36.65,36.65,36.58,36.61,108200.0,32.7678,32.7678,32.7052,32.732,108200.0
2011-01-26 10:20:00,36.61,36.65,36.6,36.64,280000.0,32.732,32.7678,32.723,32.7588,280000.0
2011-01-26 10:30:00,36.64,36.67,36.63,36.66,155400.0,32.7588,32.7856,32.7499,32.7767,155400.0
2011-01-26 10:40:00,36.65,36.69,36.6,36.67,77400.0,32.7678,32.8035,32.723,32.7856,77400.0
2011-01-26 10:50:00,36.67,36.67,36.56,36.57,46000.0,32.7856,32.7856,32.6873,32.6962,46000.0
2011-01-26 11:00:00,36.57,36.66,36.56,36.63,51200.0,32.6962,32.7767,32.6873,32.7499,51200.0
2011-01-26 11:10:00,36.63,36.63,36.6,36.62,32600.0,32.7499,32.7499,32.723,32.7409,32600.0
2011-01-26 11:20:00,36.61,36.63,36.51,36.52,202600.0,32.732,32.7499,32.6426,32.6515,202600.0
2011-01-26 11:30:00,36.52,36.56,36.46,36.48,49800.0,32.6515,32.6873,32.5979,32.6158,49800.0
2011-01-26 11:40:00,36.47,36.52,36.43,36.52,20400.0,32.6068,32.6515,32.5711,32.6515,20400.0
2011-01-26 11:50:00,36.51,36.55,36.51,36.55,125600.0,32.6426,32.6783,32.6426,32.6783,125600.0
2011-01-26 12:00:00,36.54,36.56,36.52,36.55,414800.0,32.6694,32.6873,32.6515,32.6783,414800.0
2011-01-26 12:10:00,36.54,36.56,36.52,36.56,36400.0,32.6694,32.6873,32.6515,32.6873,36400.0
2011-01-26 12:20:00,36.55,36.57,36.54,36.55,25600.0,32.6783,32.6962,32.6694,32.6783,25600.0
2011-01-26 12:30:00,36.56,36.69,36.56,36.65,127800.0,32.6873,32.8035,32.6873,32.7678,127800.0
2011-01-26 12:40:00,36.65,36.69,36.63,36.65,40000.0,32.7678,32.8035,32.7499,32.7678,40000.0
2011-01-26 12:50:00,36.63,36.63,36.6,36.63,51000.0,32.7499,32.7499,32.723,32.7499,51000.0
2011-01-26 13:00:00,36.63,36.67,36.62,36.67,354000.0,32.7499,32.7856,32.7409,32.7856,354000.0
2011-01-26 13:10:00,36.66,36.68,36.65,36.66,55600.0,32.7767,32.7946,32.7678,32.7767,55600.0
2011-01-26 13:20:00,36.65,36.65,36.58,36.59,35800.0,32.7678,32.7678,32.7052,32.7141,35800.0
2011-01-26 13:30:00,36.6,36.63,36.58,36.59,93200.0,32.723,32.7499,32.7052,32.7141,93200.0
2011-01-26 13:40:00,36.59,36.65,36.59,36.65,224600.0,32.7141,32.7678,32.7141,32.7678,224600.0
2011-01-26 13:50:00,36.65,36.67,36.62,36.63,90200.0,32.7678,32.7856,32.7409,32.7499,90200.0
2011-01-26 14:00:00,36.63,36.68,36.63,36.67,66400.0,32.7499,32.7946,32.7499,32.7856,66400.0
2011-01-26 14:10:00,36.67,36.74,36.61,36.7,194800.0,32.7856,32.8482,32.732,32.8125,194800.0
2011-01-26 14:20:00,36.7,36.73,36.62,36.7,113200.0,32.8125,32.8393,32.7409,32.8125,113200.0
2011-01-26 14:30:00,36.7,36.73,36.63,36.7,65000.0,32.8125,32.8393,32.7499,32.8125,65000.0
2011-01-26 14:40:00,36.73,36.81,36.71,36.72,53000.0,32.8393,32.9108,32.8214,32.8303,53000.0
2011-01-26 14:50:00,36.74,36.8,36.71,36.79,47400.0,32.8482,32.9019,32.8214,32.8929,47400.0
2011-01-26 15:00:00,36.8,36.84,36.75,36.75,79800.0,32.9019,32.9376,32.8572,32.8572,79800.0
2011-01-26 15:10:00,36.75,36.76,36.69,36.7,146200.0,32.8572,32.8661,32.8035,32.8125,146200.0
2011-01-26 15:20:00,36.7,36.73,36.66,36.71,296600.0,32.8125,32.8393,32.7767,32.8214,296600.0
2011-01-26 15:30:00,36.71,36.71,36.6,36.63,93000.0,32.8214,32.8214,32.723,32.7499,93000.0
2011-01-26 15:40:00,36.64,36.76,36.64,36.68,406000.0,32.7588,32.8661,32.7588,32.7946,406000.0
2011-01-26 15:50:00,36.68,36.7,36.59,36.63,402400.0,32.7946,32.8125,32.7141,32.7499,402400.0
2011-01-27 09:30:00,36.62,36.7,36.5,36.56,132600.0,32.7409,32.8125,32.6336,32.6873,132600.0
2011-01-27 09:40:00,36.56,36.6,36.51,36.52,189400.0,32.6873,32.723,32.6426,32.6515,189400.0
2011-01-27 09:50:00,36.52,36.63,36.52,36.58,132000.0,32.6515,32.7499,32.6515,32.7052,132000.0
2011-01-27 10:00:00,36.58,36.63,36.58,36.63,203400.0,32.7052,32.7499,32.7052,32.7499,203400.0
2011-01-27 10:10:00,36.63,36.71,36.62,36.71,366800.0,32.7499,32.8214,32.7409,32.8214,366800.0
2011-01-27 10:20:00,36.71,36.72,36.65,36.68,54400.0,32.8214,32.8303,32.7678,32.7946,54400.0
2011-01-27 10:30:00,36.67,36.69,36.63,36.66,69400.0,32.7856,32.8035,32.7499,32.7767,69400.0
2011-01-27 10:40:00,36.65,36.65,36.56,36.61,63000.0,32.7678,32.7678,32.6873,32.732,63000.0
2011-01-27 10:50:00,36.63,36.63,36.6,36.6,25600.0,32.7499,32.7499,32.723,32.723,25600.0
2011-01-27 11:00:00,36.6,36.6,36.52,36.53,34000.0,32.723,32.723,32.6515,32.6605,34000.0
2011-01-27 11:10:00,36.54,36.58,36.5,36.54,50400.0,32.6694,32.7052,32.6336,32.6694,50400.0
2011-01-27 11:20:00,36.54,36.57,36.51,36.57,77000.0,32.6694,32.6962,32.6426,32.6962,77000.0
2011-01-27 11:30:00,36.57,36.6,36.56,36.59,30200.0,32.6962,32.723,32.6873,32.7141,30200.0
2011-01-27 11:40:00,36.59,36.61,36.59,36.6,24200.0,32.7141,32.732,32.7141,32.723,24200.0
2011-01-27 11:50:00,36.6,36.63,36.59,36.61,92200.0,32.723,32.7499,32.7141,32.732,92200.0
2011-01-27 12:00:00,36.61,36.63,36.61,36.62,60400.0,32.732,32.7499,32.732,32.7409,60400.0
2011-01-27 12:10:00,36.63,36.64,36.6,36.63,59600.0,32.7499,32.7588,32.723,32.7499,59600.0
2011-01-27 12:20:00,36.63,36.63,36.6,36.63,24000.0,32.7499,32.7499,32.723,32.7499,24000.0
2011-01-27 12:30:00,36.63,36.71,36.63,36.69,361600.0,32.7499,32.8214,32.7499,32.8035,361600.0
2011-01-27 12:40:00,36.69,36.72,36.68,36.69,41600.0,32.8035,32.8303,32.7946,32.8035,41600.0
2011-01-27 12:50:00,36.69,36.73,36.68,36.69,54800.0,32.8035,32.8393,32.7946,32.8035,54800.0
2011-01-27 13:00:00,36.69,36.72,36.69,36.71,27400.0,32.8035,32.8303,32.8035,32.8214,27400.0
2011-01-27 13:10:00,36.71,36.74,36.67,36.74,38600.0,32.8214,32.8482,32.7856,32.8482,38600.0
2011-01-27 13:20:00,36.72,36.72,36.68,36.7,24000.0,32.8303,32.8303,32.7946,32.8125,24000.0
2011-01-27 13:30:00,36.7,36.7,36.63,36.64,44800.0,32.8125,32.8125,32.7499,32.7588,44800.0
2011-01-27 13:40:00,36.65,36.7,36.63,36.68,10800.0,32.7678,32.8125,32.7499,32.7946,10800.0
2011-01-27 13:50:00,36.69,36.7,36.63,36.63,19200.0,32.8035,32.8125,32.7499,32.7499,19200.0
2011-01-27 14:00:00,36.64,36.65,36.61,36.62,19000.0,32.7588,32.7678,32.732,32.7409,19000.0
2011-01-27 14:10:00,36.62,36.63,36.59,36.6,33200.0,32.7409,32.7499,32.7141,32.723,33200.0
2011-01-27 14:20:00,36.6,36.62,36.52,36.53,21600.0,32.723,32.7409,32.6515,32.6605,21600.0
2011-01-27 14:30:00,36.54,36.63,36.54,36.62,46600.0,32.6694,32.7499,32.6694,32.7409,46600.0
2011-01-27 14:40:00,36.62,36.65,36.6,36.65,54400.0,32.7409,32.7678,32.723,32.7678,54400.0
2011-01-27 14:50:00,36.65,36.65,36.62,36.63,37200.0,32.7678,32.7678,32.7409,32.7499,37200.0
2011-01-27 15:00:00,36.64,36.66,36.62,36.66,82600.0,32.7588,32.7767,32.7409,32.7767,82600.0
2011-01-27 15:10:00,36.66,36.67,36.62,36.66,77600.0,32.7767,32.7856,32.7409,32.7767,77600.0
2011-01-27 15:20:00,36.66,36.7,36.65,36.69,155400.0,32.7767,32.8125,32.7678,32.8035,155400.0
2011-01-27 15:30:00,36.69,36.7,36.65,36.67,63600.0,32.8035,32.8125,32.7678,32.7856,63600.0
2011-01-27 15:40:00,36.67,36.69,36.63,36.63,98000.0,32.7856,32.8035,32.7499,32.7499,98000.0
2011-01-27 15:50:00,36.63,36.65,36.54,36.59,226000.0,32.7499,32.7678,32.6694,32.7141,226000.0
2011-01-28 09:30:00,36.67,36.73,36.57,36.63,134600.0,32.7856,32.8393,32.6962,32.7499,134600.0
2011-01-28 09:40:00,36.63,36.71,36.6,36.62,161400.0,32.7499,32.8214,32.723,32.7409,161400.0
2011-01-28 09:50:00,36.62,36.65,36.52,36.58,78400.0,32.7409,32.7678,32.6515,32.7052,78400.0
2011-01-28 10:00:00,36.59,36.71,36.58,36.67,76200.0,32.7141,32.8214,32.7052,32.7856,76200.0
2011-01-28 10:10:00,36.67,36.72,36.58,36.58,69200.0,32.7856,32.8303,32.7052,32.7052,69200.0
2011-01-28 10:20:00,36.58,36.58,36.35,36.49,58200.0,32.7052,32.7052,32.4995,32.6247,58200.0
2011-01-28 10:30:00,36.46,36.47,36.31,36.33,86800.0,32.5979,32.6068,32.4638,32.4816,86800.0
2011-01-28 10:40:00,36.33,36.35,36.25,36.33,56800.0,32.4816,32.4995,32.4101,32.4816,56800.0
2011-01-28 10:50:00,36.32,36.32,36.17,36.21,68200.0,32.4727,32.4727,32.3386,32.3744,68200.0
2011-01-28 11:00:00,36.2,36.2,36.05,36.1,140000.0,32.3654,32.3654,32.2313,32.276,140000.0
2011-01-28 11:10:00,36.08,36.09,36.01,36.07,284200.0,32.2581,32.2671,32.1955,32.2492,284200.0
2011-01-28 11:20:00,36.07,36.15,35.98,36.02,118200.0,32.2492,32.3207,32.1687,32.2045,118200.0
2011-01-28 11:30:00,36.02,36.05,35.8,35.84,145800.0,32.2045,32.2313,32.0078,32.0436,145800.0
2011-01-28 11:40:00,35.84,35.85,35.66,35.69,164200.0,32.0436,32.0525,31.8826,31.9094,164200.0
2011-01-28 11:50:00,35.68,35.68,35.52,35.55,136000.0,31.9005,31.9005,31.7574,31.7843,136000.0
2011-01-28 12:00:00,35.57,35.57,35.36,35.42,293000.0,31.8022,31.8022,31.6144,31.668,293000.0
2011-01-28 12:10:00,35.42,35.47,35.33,35.42,112600.0,31.668,31.7127,31.5876,31.668,112600.0
2011-01-28 12:20:00,35.43,35.73,35.39,35.7,210200.0,31.677,31.9452,31.6412,31.9184,210200.0
2011-01-28 12:30:00,35.69,35.77,35.66,35.73,60000.0,31.9094,31.981,31.8826,31.9452,60000.0
2011-01-28 12:40:00,35.74,35.78,35.67,35.68,49000.0,31.9541,31.9899,31.8916,31.9005,49000.0
2011-01-28 12:50:00,35.69,35.73,35.67,35.73,35000.0,31.9094,31.9452,31.8916,31.9452,35000.0
2011-01-28 13:00:00,35.74,35.75,35.59,35.59,34800.0,31.9541,31.9631,31.82,31.82,34800.0
2011-01-28 13:10:00,35.6,35.71,35.57,35.64,65400.0,31.829,31.9273,31.8022,31.8647,65400.0
2011-01-28 13:20:00,35.65,35.65,35.55,35.58,35400.0,31.8737,31.8737,31.7843,31.8111,35400.0
2011-01-28 13:30:00,35.58,35.68,35.56,35.66,60600.0,31.8111,31.9005,31.7932,31.8826,60600.0
2011-01-28 13:40:00,35.66,35.7,35.59,35.65,54400.0,31.8826,31.9184,31.82,31.8737,54400.0
2011-01-28 13:50:00,35.66,35.79,35.66,35.79,58400.0,31.8826,31.9988,31.8826,31.9988,58400.0
2011-01-28 14:00:00,35.79,35.82,35.74,35.75,55000.0,31.9988,32.0257,31.9541,31.9631,55000.0
2011-01-28 14:10:00,35.76,35.81,35.75,35.79,83400.0,31.972,32.0167,31.9631,31.9988,83400.0
2011-01-28 14:20:00,35.79,35.83,35.78,35.81,65000.0,31.9988,32.0346,31.9899,32.0167,65000.0
2011-01-28 14:30:00,35.81,35.91,35.8,35.85,59400.0,32.0167,32.1061,32.0078,32.0525,59400.0
2011-01-28 14:40:00,35.87,35.94,35.85,35.9,83000.0,32.0704,32.133,32.0525,32.0972,83000.0
2011-01-28 14:50:00,35.9,35.91,35.82,35.88,79200.0,32.0972,32.1061,32.0257,32.0793,79200.0
2011-01-28 15:00:00,35.88,35.91,35.83,35.87,75000.0,32.0793,32.1061,32.0346,32.0704,75000.0
2011-01-28 15:10:00,35.87,35.87,35.8,35.8,84000.0,32.0704,32.0704,32.0078,32.0078,84000.0
2011-01-28 15:20:00,35.8,35.84,35.73,35.74,103400.0,32.0078,32.0436,31.9452,31.9541,103400.0
2011-01-28 15:30:00,35.73,35.78,35.73,35.74,74200.0,31.9452,31.9899,31.9452,31.9541,74200.0
2011-01-28 15:40:00,35.74,35.77,35.67,35.72,99800.0,31.9541,31.981,31.8916,31.9363,99800.0
2011-01-28 15:50:00,35.72,35.83,35.69,35.82,331800.0,31.9363,32.0346,31.9094,32.0257,331800.0
2011-01-31 09:30:00,35.98,36.19,35.87,36.19,215800.0,32.1687,32.3565,32.0704,32.3565,215800.0
2011-01-31 09:40:00,36.19,36.31,36.1,36.15,175400.0,32.3565,32.4638,32.276,32.3207,175400.0
2011-01-31 09:50:00,36.13,36.3,36.13,36.22,141800.0,32.3028,32.4548,32.3028,32.3833,141800.0
2011-01-31 10:00:00,36.24,36.33,36.2,36.29,87600.0,32.4012,32.4816,32.3654,32.4459,87600.0
2011-01-31 10:10:00,36.28,36.35,36.23,36.32,60800.0,32.4369,32.4995,32.3922,32.4727,60800.0
2011-01-31 10:20:00,36.3,36.42,36.27,36.4,59200.0,32.4548,32.5621,32.428,32.5442,59200.0
2011-01-31 10:30:00,36.38,36.42,36.35,36.4,66200.0,32.5264,32.5621,32.4995,32.5442,66200.0
2011-01-31 10:40:00,36.41,36.49,36.41,36.42,67600.0,32.5532,32.6247,32.5532,32.5621,67600.0
2011-01-31 10:50:00,36.42,36.49,36.4,36.48,49000.0,32.5621,32.6247,32.5442,32.6158,49000.0
2011-01-31 11:00:00,36.47,36.52,36.46,36.51,22600.0,32.6068,32.6515,32.5979,32.6426,22600.0
2011-01-31 11:10:00,36.51,36.55,36.46,36.55,47200.0,32.6426,32.6783,32.5979,32.6783,47200.0
2011-01-31 11:20:00,36.55,36.6,36.55,36.6,39600.0,32.6783,32.723,32.6783,32.723,39600.0
2011-01-31 11:30:00,36.59,36.61,36.54,36.56,41800.0,32.7141,32.732,32.6694,32.6873,41800.0
2011-01-31 11:40:00,36.56,36.59,36.54,36.56,49200.0,32.6873,32.7141,32.6694,32.6873,49200.0
2011-01-31 11:50:00,36.56,36.58,36.53,36.57,90200.0,32.6873,32.7052,32.6605,32.6962,90200.0
2011-01-31 12:00:00,36.59,36.69,36.57,36.66,47600.0,32.7141,32.8035,32.6962,32.7767,47600.0
2011-01-31 12:10:00,36.66,36.8,36.65,36.8,63000.0,32.7767,32.9019,32.7678,32.9019,63000.0
2011-01-31 12:20:00,36.79,36.8,36.73,36.8,84800.0,32.8929,32.9019,32.8393,32.9019,84800.0
2011-01-31 12:30:00,36.8,36.82,36.73,36.76,53000.0,32.9019,32.9197,32.8393,32.8661,53000.0
2011-01-31 12:40:00,36.75,36.77,36.7,36.74,58600.0,32.8572,32.875,32.8125,32.8482,58600.0
2011-01-31 12:50:00,36.74,36.76,36.7,36.76,34200.0,32.8482,32.8661,32.8125,32.8661,34200.0
2011-01-31 13:00:00,36.76,36.79,36.72,36.73,35400.0,32.8661,32.8929,32.8303,32.8393,35400.0
2011-01-31 13:10:00,36.73,36.74,36.68,36.68,44600.0,32.8393,32.8482,32.7946,32.7946,44600.0
2011-01-31 13:20:00,36.68,36.72,36.66,36.66,152400.0,32.7946,32.8303,32.7767,32.7767,152400.0
2011-01-31 13:30:00,36.66,36.71,36.63,36.66,107200.0,32.7767,32.8214,32.7499,32.7767,107200.0
2011-01-31 13:40:00,36.66,36.67,36.58,36.62,129200.0,32.7767,32.7856,32.7052,32.7409,129200.0
2011-01-31 13:50:00,36.62,36.7,36.62,36.62,66000.0,32.7409,32.8125,32.7409,32.7409,66000.0
2011-01-31 14:00:00,36.62,36.67,36.62,36.62,37400.0,32.7409,32.7856,32.7409,32.7409,37400.0
2011-01-31 14:10:00,36.62,36.62,36.56,36.6,55000.0,32.7409,32.7409,32.6873,32.723,55000.0
2011-01-31 14:20:00,36.6,36.61,36.51,36.51,64200.0,32.723,32.732,32.6426,32.6426,64200.0
2011-01-31 14:30:00,36.5,36.52,36.43,36.46,75200.0,32.6336,32.6515,32.5711,32.5979,75200.0
2011-01-31 14:40:00,36.46,36.49,36.38,36.38,107000.0,32.5979,32.6247,32.5264,32.5264,107000.0
2011-01-31 14:50:00,36.38,36.39,36.34,36.34,179400.0,32.5264,32.5353,32.4906,32.4906,179400.0
2011-01-31 15:00:00,36.35,36.45,36.33,36.41,66000.0,32.4995,32.5889,32.4816,32.5532,66000.0
2011-01-31 15:10:00,36.42,36.44,36.4,36.43,134200.0,32.5621,32.58,32.5442,32.5711,134200.0
2011-01-31 15:20:00,36.43,36.43,36.38,36.39,56600.0,32.5711,32.5711,32.5264,32.5353,56600.0
2011-01-31 15:30:00,36.38,36.49,36.37,36.41,117200.0,32.5264,32.6247,32.5174,32.5532,117200.0
2011-01-31 15:40:00,36.41,36.47,36.39,36.46,145400.0,32.5532,32.6068,32.5353,32.5979,145400.0
2011-01-31 15:50:00,36.47,36.52,36.45,36.47,339200.0,32.6068,32.6515,32.5889,32.6068,339200.0
2011-02-01 09:30:00,36.68,36.96,36.66,36.87,154800.0,32.7946,33.0449,32.7767,32.9644,154800.0
2011-02-01 09:40:00,36.88,37.07,36.87,36.95,144000.0,32.9734,33.1433,32.9644,33.036,144000.0
2011-02-01 09:50:00,36.93,37.07,36.89,37.04,136000.0,33.0181,33.1433,32.9823,33.1164,136000.0
2011-02-01 10:00:00,37.04,37.18,37.0,37.03,225000.0,33.1164,33.2416,33.0807,33.1075,225000.0
2011-02-01 10:10:00,37.05,37.16,36.95,37.12,216000.0,33.1254,33.2237,33.036,33.188,216000.0
2011-02-01 10:20:00,37.12,37.25,37.1,37.22,264400.0,33.188,33.3042,33.1701,33.2774,264400.0
2011-02-01 10:30:00,37.23,37.34,37.2,37.33,228400.0,33.2863,33.3847,33.2595,33.3757,228400.0
2011-02-01 10:40:00,37.33,37.46,37.31,37.35,110600.0,33.3757,33.4919,33.3578,33.3936,110600.0
2011-02-01 10:50:00,37.33,37.41,37.27,37.31,168600.0,33.3757,33.4472,33.3221,33.3578,168600.0
2011-02-01 11:00:00,37.32,37.34,37.17,37.25,142000.0,33.3668,33.3847,33.2327,33.3042,142000.0
2011-02-01 11:10:00,37.24,37.26,37.14,37.16,171600.0,33.2953,33.3131,33.2058,33.2237,171600.0
2011-02-01 11:20:00,37.16,37.21,37.08,37.1,143200.0,33.2237,33.2684,33.1522,33.1701,143200.0
2011-02-01 11:30:00,37.1,37.15,37.08,37.13,130000.0,33.1701,33.2148,33.1522,33.1969,130000.0
2011-02-01 11:40:00,37.13,37.17,37.1,37.13,65200.0,33.1969,33.2327,33.1701,33.1969,65200.0
2011-02-01 11:50:00,37.15,37.32,37.15,37.24,96400.0,33.2148,33.3668,33.2148,33.2953,96400.0
2011-02-01 12:00:00,37.23,37.32,37.23,37.31,134400.0,33.2863,33.3668,33.2863,33.3578,134400.0
2011-02-01 12:10:00,37.32,37.5,37.3,37.49,158800.0,33.3668,33.5277,33.3489,33.5188,158800.0
2011-02-01 12:20:00,37.49,37.62,37.42,37.57,223000.0,33.5188,33.635,33.4562,33.5903,223000.0
2011-02-01 12:30:00,37.57,37.59,37.51,37.58,212400.0,33.5903,33.6082,33.5367,33.5992,212400.0
2011-02-01 12:40:00,37.57,37.61,37.54,37.57,59600.0,33.5903,33.6261,33.5635,33.5903,59600.0
2011-02-01 12:50:00,37.57,37.63,37.52,37.58,202000.0,33.5903,33.6439,33.5456,33.5992,202000.0
2011-02-01 13:00:00,37.57,37.58,37.52,37.54,63200.0,33.5903,33.5992,33.5456,33.5635,63200.0
2011-02-01 13:10:00,37.52,37.6,37.5,37.56,48800.0,33.5456,33.6171,33.5277,33.5814,48800.0
2011-02-01 13:20:00,37.56,37.58,37.55,37.58,56000.0,33.5814,33.5992,33.5724,33.5992,56000.0
2011-02-01 13:30:00,37.57,37.58,37.52,37.53,36200.0,33.5903,33.5992,33.5456,33.5545,36200.0
2011-02-01 13:40:00,37.54,37.59,37.53,37.58,97200.0,33.5635,33.6082,33.5545,33.5992,97200.0
2011-02-01 13:50:00,37.59,37.59,37.55,37.56,57200.0,33.6082,33.6082,33.5724,33.5814,57200.0
2011-02-01 14:00:00,37.56,37.59,37.56,37.57,36600.0,33.5814,33.6082,33.5814,33.5903,36600.0
2011-02-01 14:10:00,37.56,37.56,37.51,37.53,46600.0,33.5814,33.5814,33.5367,33.5545,46600.0
2011-02-01 14:20:00,37.52,37.59,37.52,37.57,65400.0,33.5456,33.6082,33.5456,33.5903,65400.0
2011-02-01 14:30:00,37.58,37.59,37.55,37.58,53200.0,33.5992,33.6082,33.5724,33.5992,53200.0
2011-02-01 14:40:00,37.58,37.63,37.58,37.59,86800.0,33.5992,33.6439,33.5992,33.6082,86800.0
2011-02-01 14:50:00,37.59,37.68,37.58,37.65,255200.0,33.6082,33.6886,33.5992,33.6618,255200.0
2011-02-01 15:00:00,37.65,37.67,37.62,37.67,87600.0,33.6618,33.6797,33.635,33.6797,87600.0
2011-02-01 15:10:00,37.67,37.69,37.65,37.69,89800.0,33.6797,33.6976,33.6618,33.6976,89800.0
2011-02-01 15:20:00,37.68,37.71,37.66,37.68,115800.0,33.6886,33.7155,33.6708,33.6886,115800.0
2011-02-01 15:30:00,37.69,37.7,37.66,37.67,127000.0,33.6976,33.7065,33.6708,33.6797,127000.0
2011-02-01 15:40:00,37.67,37.71,37.65,37.71,190600.0,33.6797,33.7155,33.6618,33.7155,190600.0
2011-02-01 15:50:00,37.71,37.75,37.67,37.68,579600.0,33.7155,33.7512,33.6797,33.6886,579600.0
2011-02-02 09:30:00,37.52,37.99,37.48,37.99,261200.0,33.5456,33.9658,33.5098,33.9658,261200.0
2011-02-02 09:40:00,37.99,38.02,37.8,37.85,280000.0,33.9658,33.9926,33.7959,33.8406,280000.0
2011-02-02 09:50:00,37.85,37.92,37.74,37.76,544800.0,33.8406,33.9032,33.7423,33.7602,544800.0
2011-02-02 10:00:00,37.74,37.76,37.49,37.51,307800.0,33.7423,33.7602,33.5188,33.5367,307800.0
2011-02-02 10:10:00,37.51,37.77,37.5,37.73,144400.0,33.5367,33.7691,33.5277,33.7333,144400.0
2011-02-02 10:20:00,37.72,37.86,37.72,37.85,130000.0,33.7244,33.8496,33.7244,33.8406,130000.0
2011-02-02 10:30:00,37.85,37.9,37.84,37.85,48600.0,33.8406,33.8853,33.8317,33.8406,48600.0
2011-02-02 10:40:00,37.85,37.88,37.8,37.81,43000.0,33.8406,33.8675,33.7959,33.8049,43000.0
2011-02-02 10:50:00,37.8,37.87,37.8,37.85,32800.0,33.7959,33.8585,33.7959,33.8406,32800.0
2011-02-02 11:00:00,37.85,37.89,37.74,37.79,86400.0,33.8406,33.8764,33.7423,33.787,86400.0
2011-02-02 11:10:00,37.77,37.84,37.77,37.83,31600.0,33.7691,33.8317,33.7691,33.8228,31600.0
2011-02-02 11:20:00,37.82,37.87,37.82,37.87,53600.0,33.8138,33.8585,33.8138,33.8585,53600.0
2011-02-02 11:30:00,37.87,37.87,37.83,37.85,111800.0,33.8585,33.8585,33.8228,33.8406,111800.0
2011-02-02 11:40:00,37.85,37.91,37.84,37.9,118200.0,33.8406,33.8943,33.8317,33.8853,118200.0
2011-02-02 11:50:00,37.91,37.95,37.9,37.93,64800.0,33.8943,33.93,33.8853,33.9122,64800.0
2011-02-02 12:00:00,37.93,37.93,37.87,37.9,54600.0,33.9122,33.9122,33.8585,33.8853,54600.0
2011-02-02 12:10:00,37.9,37.93,37.88,37.92,65000.0,33.8853,33.9122,33.8675,33.9032,65000.0
2011-02-02 12:20:00,37.93,37.94,37.88,37.88,40400.0,33.9122,33.9211,33.8675,33.8675,40400.0
2011-02-02 12:30:00,37.88,37.91,37.83,37.89,64600.0,33.8675,33.8943,33.8228,33.8764,64600.0
2011-02-02 12:40:00,37.91,37.94,37.88,37.93,137600.0,33.8943,33.9211,33.8675,33.9122,137600.0
2011-02-02 12:50:00,37.92,37.94,37.88,37.94,133400.0,33.9032,33.9211,33.8675,33.9211,133400.0
2011-02-02 13:00:00,37.93,37.95,37.9,37.91,114000.0,33.9122,33.93,33.8853,33.8943,114000.0
2011-02-02 13:10:00,37.91,37.93,37.88,37.88,51400.0,33.8943,33.9122,33.8675,33.8675,51400.0
2011-02-02 13:20:00,37.88,37.91,37.88,37.89,45200.0,33.8675,33.8943,33.8675,33.8764,45200.0
2011-02-02 13:30:00,37.88,37.94,37.88,37.93,60000.0,33.8675,33.9211,33.8675,33.9122,60000.0
2011-02-02 13:40:00,37.93,37.94,37.88,37.91,34200.0,33.9122,33.9211,33.8675,33.8943,34200.0
2011-02-02 13:50:00,37.92,37.97,37.9,37.92,207600.0,33.9032,33.9479,33.8853,33.9032,207600.0
2011-02-02 14:00:00,37.91,37.92,37.86,37.88,145800.0,33.8943,33.9032,33.8496,33.8675,145800.0
2011-02-02 14:10:00,37.89,37.91,37.87,37.89,60600.0,33.8764,33.8943,33.8585,33.8764,60600.0
2011-02-02 14:20:00,37.89,37.91,37.88,37.9,29200.0,33.8764,33.8943,33.8675,33.8853,29200.0
2011-02-02 14:30:00,37.9,37.9,37.85,37.88,72600.0,33.8853,33.8853,33.8406,33.8675,72600.0
2011-02-02 14:40:00,37.88,37.89,37.86,37.88,61600.0,33.8675,33.8764,33.8496,33.8675,61600.0
2011-02-02 14:50:00,37.88,37.96,37.88,37.95,78000.0,33.8675,33.939,33.8675,33.93,78000.0
2011-02-02 15:00:00,37.96,38.06,37.95,38.05,217600.0,33.939,34.0284,33.93,34.0195,217600.0
2011-02-02 15:10:00,38.05,38.07,38.02,38.03,51200.0,34.0195,34.0373,33.9926,34.0016,51200.0
2011-02-02 15:20:00,38.03,38.04,37.93,37.95,94800.0,34.0016,34.0105,33.9122,33.93,94800.0
2011-02-02 15:30:00,37.96,37.98,37.89,37.97,164800.0,33.939,33.9569,33.8764,33.9479,164800.0
2011-02-02 15:40:00,37.97,38.07,37.96,38.05,171400.0,33.9479,34.0373,33.939,34.0195,171400.0
2011-02-02 15:50:00,38.06,38.08,37.98,38.08,415200.0,34.0284,34.0463,33.9569,34.0463,415200.0
2011-02-03 09:30:00,38.0,38.11,37.81,38.02,316400.0,33.9747,34.0731,33.8049,33.9926,316400.0
2011-02-03 09:40:00,38.02,38.24,37.81,38.07,567400.0,33.9926,34.1893,33.8049,34.0373,567400.0
2011-02-03 09:50:00,38.07,38.17,37.88,38.02,252800.0,34.0373,34.1267,33.8675,33.9926,252800.0
2011-02-03 10:00:00,38.04,38.1,37.7,37.72,297400.0,34.0105,34.0642,33.7065,33.7244,297400.0
2011-02-03 10:10:00,37.74,37.74,37.52,37.64,248800.0,33.7423,33.7423,33.5456,33.6529,248800.0
2011-02-03 10:20:00,37.63,37.67,37.57,37.6,77600.0,33.6439,33.6797,33.5903,33.6171,77600.0
2011-02-03 10:30:00,37.6,37.67,37.55,37.63,88600.0,33.6171,33.6797,33.5724,33.6439,88600.0
2011-02-03 10:40:00,37.62,37.7,37.56,37.61,112200.0,33.635,33.7065,33.5814,33.6261,112200.0
2011-02-03 10:50:00,37.62,37.72,37.61,37.68,94400.0,33.635,33.7244,33.6261,33.6886,94400.0
2011-02-03 11:00:00,37.69,37.71,37.39,37.42,342400.0,33.6976,33.7155,33.4294,33.4562,342400.0
2011-02-03 11:10:00,37.41,37.51,37.38,37.44,90200.0,33.4472,33.5367,33.4204,33.4741,90200.0
2011-02-03 11:20:00,37.43,37.55,37.42,37.48,191200.0,33.4651,33.5724,33.4562,33.5098,191200.0
2011-02-03 11:30:00,37.47,37.68,37.47,37.62,142200.0,33.5009,33.6886,33.5009,33.635,142200.0
2011-02-03 11:40:00,37.62,37.74,37.61,37.63,118000.0,33.635,33.7423,33.6261,33.6439,118000.0
2011-02-03 11:50:00,37.63,37.63,37.58,37.6,72200.0,33.6439,33.6439,33.5992,33.6171,72200.0
2011-02-03 12:00:00,37.6,37.69,37.6,37.6,81200.0,33.6171,33.6976,33.6171,33.6171,81200.0
2011-02-03 12:10:00,37.6,37.62,37.58,37.58,47000.0,33.6171,33.635,33.5992,33.5992,47000.0
2011-02-03 12:20:00,37.58,37.6,37.58,37.59,41000.0,33.5992,33.6171,33.5992,33.6082,41000.0
2011-02-03 12:30:00,37.59,37.6,37.51,37.53,82000.0,33.6082,33.6171,33.5367,33.5545,82000.0
2011-02-03 12:40:00,37.54,37.54,37.43,37.47,142000.0,33.5635,33.5635,33.4651,33.5009,142000.0
2011-02-03 12:50:00,37.47,37.58,37.45,37.58,122000.0,33.5009,33.5992,33.483,33.5992,122000.0
2011-02-03 13:00:00,37.58,37.59,37.51,37.52,116200.0,33.5992,33.6082,33.5367,33.5456,116200.0
2011-02-03 13:10:00,37.53,37.54,37.46,37.46,41800.0,33.5545,33.5635,33.4919,33.4919,41800.0
2011-02-03 13:20:00,37.46,37.51,37.46,37.49,48600.0,33.4919,33.5367,33.4919,33.5188,48600.0
2011-02-03 13:30:00,37.49,37.51,37.48,37.5,33200.0,33.5188,33.5367,33.5098,33.5277,33200.0
2011-02-03 13:40:00,37.5,37.51,37.45,37.49,79400.0,33.5277,33.5367,33.483,33.5188,79400.0
2011-02-03 13:50:00,37.49,37.51,37.48,37.49,57800.0,33.5188,33.5367,33.5098,33.5188,57800.0
2011-02-03 14:00:00,37.5,37.51,37.44,37.46,113400.0,33.5277,33.5367,33.4741,33.4919,113400.0
2011-02-03 14:10:00,37.47,37.47,37.43,37.46,57800.0,33.5009,33.5009,33.4651,33.4919,57800.0
2011-02-03 14:20:00,37.46,37.47,37.44,37.46,52800.0,33.4919,33.5009,33.4741,33.4919,52800.0
2011-02-03 14:30:00,37.46,37.47,37.44,37.45,64200.0,33.4919,33.5009,33.4741,33.483,64200.0
2011-02-03 14:40:00,37.45,37.45,37.38,37.39,155200.0,33.483,33.483,33.4204,33.4294,155200.0
2011-02-03 14:50:00,37.39,37.46,37.38,37.42,137400.0,33.4294,33.4919,33.4204,33.4562,137400.0
2011-02-03 15:00:00,37.43,37.5,37.41,37.48,313600.0,33.4651,33.5277,33.4472,33.5098,313600.0
2011-02-03 15:10:00,37.48,37.48,37.44,37.46,173600.0,33.5098,33.5098,33.4741,33.4919,173600.0
2011-02-03 15:20:00,37.46,37.47,37.44,37.45,99400.0,33.4919,33.5009,33.4741,33.483,99400.0
2011-02-03 15:30:00,37.45,37.5,37.44,37.49,111800.0,33.483,33.5277,33.4741,33.5188,111800.0
2011-02-03 15:40:00,37.49,37.49,37.44,37.45,161600.0,33.5188,33.5188,33.4741,33.483,161600.0
2011-02-03 15:50:00,37.45,37.46,37.43,37.43,324800.0,33.483,33.4919,33.4651,33.4651,324800.0
2011-02-04 09:30:00,37.54,37.6,37.44,37.58,298400.0,33.5635,33.6171,33.4741,33.5992,298400.0
2011-02-04 09:40:00,37.56,37.57,37.32,37.4,277400.0,33.5814,33.5903,33.3668,33.4383,277400.0
2011-02-04 09:50:00,37.41,37.5,37.34,37.41,170000.0,33.4472,33.5277,33.3847,33.4472,170000.0
2011-02-04 10:00:00,37.4,37.53,37.35,37.49,278200.0,33.4383,33.5545,33.3936,33.5188,278200.0
2011-02-04 10:10:00,37.49,37.49,37.34,37.38,171400.0,33.5188,33.5188,33.3847,33.4204,171400.0
2011-02-04 10:20:00,37.41,37.42,37.27,37.28,220400.0,33.4472,33.4562,33.3221,33.331,220400.0
2011-02-04 10:30:00,37.28,37.31,37.15,37.18,192800.0,33.331,33.3578,33.2148,33.2416,192800.0
2011-02-04 10:40:00,37.19,37.22,37.17,37.19,144200.0,33.2506,33.2774,33.2327,33.2506,144200.0
2011-02-04 10:50:00,37.2,37.2,37.01,37.13,128800.0,33.2595,33.2595,33.0896,33.1969,128800.0
2011-02-04 11:00:00,37.11,37.2,37.01,37.09,177000.0,33.179,33.2595,33.0896,33.1611,177000.0
2011-02-04 11:10:00,37.09,37.17,37.06,37.17,104200.0,33.1611,33.2327,33.1343,33.2327,104200.0
2011-02-04 11:20:00,37.18,37.24,37.09,37.17,279800.0,33.2416,33.2953,33.1611,33.2327,279800.0
2011-02-04 11:30:00,37.17,37.2,37.15,37.2,117000.0,33.2327,33.2595,33.2148,33.2595,117000.0
2011-02-04 11:40:00,37.21,37.27,37.15,37.19,87800.0,33.2684,33.3221,33.2148,33.2506,87800.0
2011-02-04 11:50:00,37.2,37.23,37.16,37.21,128000.0,33.2595,33.2863,33.2237,33.2684,128000.0
2011-02-04 12:00:00,37.2,37.24,37.2,37.21,61800.0,33.2595,33.2953,33.2595,33.2684,61800.0
2011-02-04 12:10:00,37.21,37.24,37.19,37.24,132600.0,33.2684,33.2953,33.2506,33.2953,132600.0
2011-02-04 12:20:00,37.24,37.28,37.22,37.24,96600.0,33.2953,33.331,33.2774,33.2953,96600.0
2011-02-04 12:30:00,37.25,37.35,37.22,37.33,167400.0,33.3042,33.3936,33.2774,33.3757,167400.0
2011-02-04 12:40:00,37.33,37.4,37.31,37.35,117200.0,33.3757,33.4383,33.3578,33.3936,117200.0
2011-02-04 12:50:00,37.36,37.45,37.35,37.45,95000.0,33.4025,33.483,33.3936,33.483,95000.0
2011-02-04 13:00:00,37.45,37.45,37.42,37.43,131600.0,33.483,33.483,33.4562,33.4651,131600.0
2011-02-04 13:10:00,37.43,37.48,37.39,37.43,317800.0,33.4651,33.5098,33.4294,33.4651,317800.0
2011-02-04 13:20:00,37.43,37.49,37.42,37.48,208200.0,33.4651,33.5188,33.4562,33.5098,208200.0
2011-02-04 13:30:00,37.48,37.53,37.47,37.5,103400.0,33.5098,33.5545,33.5009,33.5277,103400.0
2011-02-04 13:40:00,37.51,37.58,37.5,37.57,94000.0,33.5367,33.5992,33.5277,33.5903,94000.0
2011-02-04 13:50:00,37.58,37.67,37.58,37.66,107000.0,33.5992,33.6797,33.5992,33.6708,107000.0
2011-02-04 14:00:00,37.66,37.66,37.59,37.59,85000.0,33.6708,33.6708,33.6082,33.6082,85000.0
2011-02-04 14:10:00,37.6,37.71,37.59,37.67,175800.0,33.6171,33.7155,33.6082,33.6797,175800.0
2011-02-04 14:20:00,37.67,37.72,37.62,37.7,162600.0,33.6797,33.7244,33.635,33.7065,162600.0
2011-02-04 14:30:00,37.69,37.7,37.65,37.66,100200.0,33.6976,33.7065,33.6618,33.6708,100200.0
2011-02-04 14:40:00,37.66,37.69,37.64,37.69,269600.0,33.6708,33.6976,33.6529,33.6976,269600.0
2011-02-04 14:50:00,37.69,37.69,37.66,37.68,149400.0,33.6976,33.6976,33.6708,33.6886,149400.0
2011-02-04 15:00:00,37.68,37.73,37.68,37.72,140400.0,33.6886,33.7333,33.6886,33.7244,140400.0
2011-02-04 15:10:00,37.72,37.75,37.72,37.74,105200.0,33.7244,33.7512,33.7244,33.7423,105200.0
2011-02-04 15:20:00,37.74,37.75,37.7,37.71,155000.0,33.7423,33.7512,33.7065,33.7155,155000.0
2011-02-04 15:30:00,37.71,37.72,37.68,37.7,172000.0,33.7155,33.7244,33.6886,33.7065,172000.0
2011-02-04 15:40:00,37.7,37.77,37.67,37.77,226800.0,33.7065,33.7691,33.6797,33.7691,226800.0
2011-02-04 15:50:00,37.77,37.8,37.68,37.7,392800.0,33.7691,33.7959,33.6886,33.7065,392800.0
2011-02-07 09:30:00,37.08,38.18,36.82,37.98,723800.0,33.1522,34.1357,32.9197,33.9569,723800.0
2011-02-07 09:40:00,38.01,38.22,37.5,37.77,602200.0,33.9837,34.1714,33.5277,33.7691,602200.0
2011-02-07 09:50:00,37.76,37.83,37.48,37.52,501200.0,33.7602,33.8228,33.5098,33.5456,501200.0
2011-02-07 10:00:00,37.51,37.6,37.4,37.48,273000.0,33.5367,33.6171,33.4383,33.5098,273000.0
2011-02-07 10:10:00,37.46,37.49,37.3,37.35,218200.0,33.4919,33.5188,33.3489,33.3936,218200.0
2011-02-07 10:20:00,37.34,37.6,37.33,37.47,207200.0,33.3847,33.6171,33.3757,33.5009,207200.0
2011-02-07 10:30:00,37.47,37.54,37.47,37.54,78200.0,33.5009,33.5635,33.5009,33.5635,78200.0
2011-02-07 10:40:00,37.52,37.54,37.49,37.49,88000.0,33.5456,33.5635,33.5188,33.5188,88000.0
2011-02-07 10:50:00,37.5,37.67,37.49,37.62,161000.0,33.5277,33.6797,33.5188,33.635,161000.0
2011-02-07 11:00:00,37.62,37.82,37.6,37.69,173800.0,33.635,33.8138,33.6171,33.6976,173800.0
2011-02-07 11:10:00,37.69,37.77,37.6,37.62,141000.0,33.6976,33.7691,33.6171,33.635,141000.0
2011-02-07 11:20:00,37.61,37.68,37.53,37.67,100000.0,33.6261,33.6886,33.5545,33.6797,100000.0
2011-02-07 11:30:00,37.67,37.82,37.67,37.77,98800.0,33.6797,33.8138,33.6797,33.7691,98800.0
2011-02-07 11:40:00,37.77,37.8,37.68,37.69,66600.0,33.7691,33.7959,33.6886,33.6976,66600.0
2011-02-07 11:50:00,37.69,37.7,37.55,37.6,122000.0,33.6976,33.7065,33.5724,33.6171,122000.0
2011-02-07 12:00:00,37.6,37.63,37.51,37.56,116000.0,33.6171,33.6439,33.5367,33.5814,116000.0
2011-02-07 12:10:00,37.55,37.59,37.54,37.55,99400.0,33.5724,33.6082,33.5635,33.5724,99400.0
2011-02-07 12:20:00,37.55,37.56,37.52,37.52,56000.0,33.5724,33.5814,33.5456,33.5456,56000.0
2011-02-07 12:30:00,37.52,37.55,37.5,37.5,127400.0,33.5456,33.5724,33.5277,33.5277,127400.0
2011-02-07 12:40:00,37.51,37.53,37.5,37.51,179000.0,33.5367,33.5545,33.5277,33.5367,179000.0
2011-02-07 12:50:00,37.51,37.52,37.49,37.51,167600.0,33.5367,33.5456,33.5188,33.5367,167600.0
2011-02-07 13:00:00,37.51,37.53,37.5,37.51,139600.0,33.5367,33.5545,33.5277,33.5367,139600.0
2011-02-07 13:10:00,37.5,37.58,37.48,37.52,136400.0,33.5277,33.5992,33.5098,33.5456,136400.0
2011-02-07 13:20:00,37.52,37.56,37.48,37.52,136400.0,33.5456,33.5814,33.5098,33.5456,136400.0
2011-02-07 13:30:00,37.52,37.52,37.35,37.35,202600.0,33.5456,33.5456,33.3936,33.3936,202600.0
2011-02-07 13:40:00,37.36,37.4,37.35,37.35,90000.0,33.4025,33.4383,33.3936,33.3936,90000.0
2011-02-07 13:50:00,37.36,37.36,37.3,37.31,148200.0,33.4025,33.4025,33.3489,33.3578,148200.0
2011-02-07 14:00:00,37.31,37.39,37.27,37.39,171400.0,33.3578,33.4294,33.3221,33.4294,171400.0
2011-02-07 14:10:00,37.38,37.45,37.36,37.45,136200.0,33.4204,33.483,33.4025,33.483,136200.0
2011-02-07 14:20:00,37.46,37.46,37.38,37.45,112800.0,33.4919,33.4919,33.4204,33.483,112800.0
2011-02-07 14:30:00,37.45,37.46,37.43,37.43,116600.0,33.483,33.4919,33.4651,33.4651,116600.0
2011-02-07 14:40:00,37.44,37.49,37.44,37.46,127400.0,33.4741,33.5188,33.4741,33.4919,127400.0
2011-02-07 14:50:00,37.46,37.48,37.31,37.4,227600.0,33.4919,33.5098,33.3578,33.4383,227600.0
2011-02-07 15:00:00,37.39,37.4,37.3,37.35,147200.0,33.4294,33.4383,33.3489,33.3936,147200.0
2011-02-07 15:10:00,37.35,37.35,37.15,37.16,248200.0,33.3936,33.3936,33.2148,33.2237,248200.0
2011-02-07 15:20:00,37.16,37.27,37.11,37.19,197400.0,33.2237,33.3221,33.179,33.2506,197400.0
2011-02-07 15:30:00,37.19,37.5,37.17,37.27,245400.0,33.2506,33.5277,33.2327,33.3221,245400.0
2011-02-07 15:40:00,37.27,37.39,37.26,37.38,254200.0,33.3221,33.4294,33.3131,33.4204,254200.0
2011-02-07 15:50:00,37.38,37.43,37.31,37.35,519200.0,33.4204,33.4651,33.3578,33.3936,519200.0
2011-02-08 09:30:00,37.54,37.54,37.35,37.43,142200.0,33.5635,33.5635,33.3936,33.4651,142200.0
2011-02-08 09:40:00,37.42,37.43,37.04,37.04,157600.0,33.4562,33.4651,33.1164,33.1164,157600.0
2011-02-08 09:50:00,37.03,37.19,36.98,37.13,206800.0,33.1075,33.2506,33.0628,33.1969,206800.0
2011-02-08 10:00:00,37.14,37.17,37.09,37.15,114600.0,33.2058,33.2327,33.1611,33.2148,114600.0
2011-02-08 10:10:00,37.16,37.31,37.13,37.31,107800.0,33.2237,33.3578,33.1969,33.3578,107800.0
2011-02-08 10:20:00,37.3,37.35,37.24,37.31,51200.0,33.3489,33.3936,33.2953,33.3578,51200.0
2011-02-08 10:30:00,37.3,37.31,37.27,37.28,54800.0,33.3489,33.3578,33.3221,33.331,54800.0
2011-02-08 10:40:00,37.28,37.34,37.27,37.33,68000.0,33.331,33.3847,33.3221,33.3757,68000.0
2011-02-08 10:50:00,37.34,37.37,37.29,37.32,63600.0,33.3847,33.4115,33.34,33.3668,63600.0
2011-02-08 11:00:00,37.31,37.32,37.26,37.32,69000.0,33.3578,33.3668,33.3131,33.3668,69000.0
2011-02-08 11:10:00,37.32,37.41,37.32,37.4,86800.0,33.3668,33.4472,33.3668,33.4383,86800.0
2011-02-08 11:20:00,37.41,37.46,37.4,37.45,55000.0,33.4472,33.4919,33.4383,33.483,55000.0
2011-02-08 11:30:00,37.47,37.55,37.47,37.55,104600.0,33.5009,33.5724,33.5009,33.5724,104600.0
2011-02-08 11:40:00,37.55,37.63,37.52,37.63,96400.0,33.5724,33.6439,33.5456,33.6439,96400.0
2011-02-08 11:50:00,37.64,37.65,37.6,37.65,85800.0,33.6529,33.6618,33.6171,33.6618,85800.0
2011-02-08 12:00:00,37.65,37.69,37.6,37.64,69400.0,33.6618,33.6976,33.6171,33.6529,69400.0
2011-02-08 12:10:00,37.63,37.66,37.6,37.62,42800.0,33.6439,33.6708,33.6171,33.635,42800.0
2011-02-08 12:20:00,37.62,37.66,37.61,37.63,35800.0,33.635,33.6708,33.6261,33.6439,35800.0
2011-02-08 12:30:00,37.63,37.63,37.6,37.62,90400.0,33.6439,33.6439,33.6171,33.635,90400.0
2011-02-08 12:40:00,37.63,37.63,37.58,37.6,74000.0,33.6439,33.6439,33.5992,33.6171,74000.0
2011-02-08 12:50:00,37.61,37.63,37.59,37.63,60600.0,33.6261,33.6439,33.6082,33.6439,60600.0
2011-02-08 13:00:00,37.63,37.63,37.6,37.63,76000.0,33.6439,33.6439,33.6171,33.6439,76000.0
2011-02-08 13:10:00,37.63,37.69,37.63,37.69,103400.0,33.6439,33.6976,33.6439,33.6976,103400.0
2011-02-08 13:20:00,37.7,37.74,37.68,37.69,72800.0,33.7065,33.7423,33.6886,33.6976,72800.0
2011-02-08 13:30:00,37.69,37.77,37.69,37.71,132400.0,33.6976,33.7691,33.6976,33.7155,132400.0
2011-02-08 13:40:00,37.71,37.73,37.64,37.73,78400.0,33.7155,33.7333,33.6529,33.7333,78400.0
2011-02-08 13:50:00,37.74,37.74,37.69,37.69,63000.0,33.7423,33.7423,33.6976,33.6976,63000.0
2011-02-08 14:00:00,37.69,37.7,37.64,37.65,92400.0,33.6976,33.7065,33.6529,33.6618,92400.0
2011-02-08 14:10:00,37.65,37.65,37.63,37.64,38800.0,33.6618,33.6618,33.6439,33.6529,38800.0
2011-02-08 14:20:00,37.64,37.72,37.63,37.72,54000.0,33.6529,33.7244,33.6439,33.7244,54000.0
2011-02-08 14:30:00,37.72,37.81,37.7,37.8,322800.0,33.7244,33.8049,33.7065,33.7959,322800.0
2011-02-08 14:40:00,37.8,37.8,37.73,37.76,93000.0,33.7959,33.7959,33.7333,33.7602,93000.0
2011-02-08 14:50:00,37.76,37.79,37.74,37.77,181600.0,33.7602,33.787,33.7423,33.7691,181600.0
2011-02-08 15:00:00,37.77,37.84,37.75,37.83,112000.0,33.7691,33.8317,33.7512,33.8228,112000.0
2011-02-08 15:10:00,37.83,37.88,37.8,37.88,134800.0,33.8228,33.8675,33.7959,33.8675,134800.0
2011-02-08 15:20:00,37.87,37.99,37.87,37.99,272800.0,33.8585,33.9658,33.8585,33.9658,272800.0
2011-02-08 15:30:00,37.99,38.23,37.98,38.23,524400.0,33.9658,34.1804,33.9569,34.1804,524400.0
2011-02-08 15:40:00,38.23,38.5,38.23,38.49,829600.0,34.1804,34.4218,34.1804,34.4128,829600.0
2011-02-08 15:50:00,38.49,38.54,38.34,38.37,717600.0,34.4128,34.4575,34.2787,34.3056,717600.0
2011-02-09 09:30:00,38.1,38.21,37.87,37.95,551800.0,34.0642,34.1625,33.8585,33.93,551800.0
2011-02-09 09:40:00,37.95,38.02,37.85,37.88,211200.0,33.93,33.9926,33.8406,33.8675,211200.0
2011-02-09 09:50:00,37.9,37.91,37.83,37.9,116000.0,33.8853,33.8943,33.8228,33.8853,116000.0
2011-02-09 10:00:00,37.88,37.88,37.8,37.82,151200.0,33.8675,33.8675,33.7959,33.8138,151200.0
2011-02-09 10:10:00,37.82,37.82,37.6,37.63,166200.0,33.8138,33.8138,33.6171,33.6439,166200.0
2011-02-09 10:20:00,37.63,37.74,37.62,37.69,64800.0,33.6439,33.7423,33.635,33.6976,64800.0
2011-02-09 10:30:00,37.69,37.73,37.67,37.69,79200.0,33.6976,33.7333,33.6797,33.6976,79200.0
2011-02-09 10:40:00,37.68,37.71,37.65,37.69,60200.0,33.6886,33.7155,33.6618,33.6976,60200.0
2011-02-09 10:50:00,37.68,37.69,37.6,37.6,107600.0,33.6886,33.6976,33.6171,33.6171,107600.0
2011-02-09 11:00:00,37.6,37.61,37.56,37.6,92600.0,33.6171,33.6261,33.5814,33.6171,92600.0
2011-02-09 11:10:00,37.6,37.6,37.41,37.44,223400.0,33.6171,33.6171,33.4472,33.4741,223400.0
2011-02-09 11:20:00,37.46,37.46,37.37,37.4,90600.0,33.4919,33.4919,33.4115,33.4383,90600.0
2011-02-09 11:30:00,37.41,37.47,37.37,37.46,123000.0,33.4472,33.5009,33.4115,33.4919,123000.0
2011-02-09 11:40:00,37.44,37.47,37.4,37.45,51200.0,33.4741,33.5009,33.4383,33.483,51200.0
2011-02-09 11:50:00,37.45,37.48,37.43,37.44,60200.0,33.483,33.5098,33.4651,33.4741,60200.0
2011-02-09 12:00:00,37.44,37.45,37.37,37.37,64800.0,33.4741,33.483,33.4115,33.4115,64800.0
2011-02-09 12:10:00,37.37,37.41,37.3,37.31,92200.0,33.4115,33.4472,33.3489,33.3578,92200.0
2011-02-09 12:20:00,37.31,37.36,37.3,37.33,46800.0,33.3578,33.4025,33.3489,33.3757,46800.0
2011-02-09 12:30:00,37.33,37.42,37.33,37.37,114400.0,33.3757,33.4562,33.3757,33.4115,114400.0
2011-02-09 12:40:00,37.37,37.4,37.37,37.4,75000.0,33.4115,33.4383,33.4115,33.4383,75000.0
2011-02-09 12:50:00,37.39,37.4,37.34,37.34,64400.0,33.4294,33.4383,33.3847,33.3847,64400.0
2011-02-09 13:00:00,37.35,37.45,37.35,37.44,73600.0,33.3936,33.483,33.3936,33.4741,73600.0
2011-02-09 13:10:00,37.44,37.44,37.41,37.42,49400.0,33.4741,33.4741,33.4472,33.4562,49400.0
2011-02-09 13:20:00,37.42,37.43,37.38,37.38,59200.0,33.4562,33.4651,33.4204,33.4204,59200.0
2011-02-09 13:30:00,37.38,37.38,37.34,37.35,76800.0,33.4204,33.4204,33.3847,33.3936,76800.0
2011-02-09 13:40:00,37.35,37.35,37.31,37.33,86600.0,33.3936,33.3936,33.3578,33.3757,86600.0
2011-02-09 13:50:00,37.33,37.37,37.32,37.33,75400.0,33.3757,33.4115,33.3668,33.3757,75400.0
2011-02-09 14:00:00,37.32,37.33,37.2,37.21,97800.0,33.3668,33.3757,33.2595,33.2684,97800.0
2011-02-09 14:10:00,37.21,37.23,37.18,37.19,94600.0,33.2684,33.2863,33.2416,33.2506,94600.0
2011-02-09 14:20:00,37.19,37.19,37.12,37.17,120600.0,33.2506,33.2506,33.188,33.2327,120600.0
2011-02-09 14:30:00,37.16,37.17,37.09,37.13,218800.0,33.2237,33.2327,33.1611,33.1969,218800.0
2011-02-09 14:40:00,37.12,37.2,37.1,37.1,273400.0,33.188,33.2595,33.1701,33.1701,273400.0
2011-02-09 14:50:00,37.1,37.18,37.08,37.17,104200.0,33.1701,33.2416,33.1522,33.2327,104200.0
2011-02-09 15:00:00,37.17,37.24,37.16,37.16,121600.0,33.2327,33.2953,33.2237,33.2237,121600.0
2011-02-09 15:10:00,37.16,37.23,37.13,37.14,132800.0,33.2237,33.2863,33.1969,33.2058,132800.0
2011-02-09 15:20:00,37.13,37.15,37.08,37.08,160800.0,33.1969,33.2148,33.1522,33.1522,160800.0
2011-02-09 15:30:00,37.08,37.1,37.04,37.04,165400.0,33.1522,33.1701,33.1164,33.1164,165400.0
2011-02-09 15:40:00,37.04,37.07,37.01,37.01,222000.0,33.1164,33.1433,33.0896,33.0896,222000.0
2011-02-09 15:50:00,37.02,37.13,37.01,37.12,372400.0,33.0986,33.1969,33.0896,33.188,372400.0
2011-02-10 09:30:00,36.88,37.17,36.8,37.08,199400.0,32.9734,33.2327,32.9019,33.1522,199400.0
2011-02-10 09:40:00,37.08,37.18,37.06,37.08,141400.0,33.1522,33.2416,33.1343,33.1522,141400.0
2011-02-10 09:50:00,37.09,37.13,36.92,36.95,103800.0,33.1611,33.1969,33.0092,33.036,103800.0
2011-02-10 10:00:00,36.95,37.22,36.92,37.2,144400.0,33.036,33.2774,33.0092,33.2595,144400.0
2011-02-10 10:10:00,37.19,37.38,37.19,37.35,95200.0,33.2506,33.4204,33.2506,33.3936,95200.0
2011-02-10 10:20:00,37.33,37.34,37.2,37.26,73400.0,33.3757,33.3847,33.2595,33.3131,73400.0
2011-02-10 10:30:00,37.27,37.46,37.27,37.45,112400.0,33.3221,33.4919,33.3221,33.483,112400.0
2011-02-10 10:40:00,37.45,37.49,37.38,37.48,95000.0,33.483,33.5188,33.4204,33.5098,95000.0
2011-02-10 10:50:00,37.48,37.5,37.46,37.49,75800.0,33.5098,33.5277,33.4919,33.5188,75800.0
2011-02-10 11:00:00,37.48,37.54,37.46,37.49,97800.0,33.5098,33.5635,33.4919,33.5188,97800.0
2011-02-10 11:10:00,37.48,37.57,37.46,37.49,55400.0,33.5098,33.5903,33.4919,33.5188,55400.0
2011-02-10 11:20:00,37.47,37.66,37.47,37.63,94200.0,33.5009,33.6708,33.5009,33.6439,94200.0
2011-02-10 11:30:00,37.63,37.67,37.62,37.62,54600.0,33.6439,33.6797,33.635,33.635,54600.0
2011-02-10 11:40:00,37.65,37.66,37.59,37.66,39600.0,33.6618,33.6708,33.6082,33.6708,39600.0
2011-02-10 11:50:00,37.65,37.67,37.64,37.65,56000.0,33.6618,33.6797,33.6529,33.6618,56000.0
2011-02-10 12:00:00,37.65,37.67,37.64,37.66,60000.0,33.6618,33.6797,33.6529,33.6708,60000.0
2011-02-10 12:10:00,37.65,37.66,37.61,37.63,115000.0,33.6618,33.6708,33.6261,33.6439,115000.0
2011-02-10 12:20:00,37.62,37.63,37.59,37.6,59400.0,33.635,33.6439,33.6082,33.6171,59400.0
2011-02-10 12:30:00,37.6,37.64,37.51,37.51,111800.0,33.6171,33.6529,33.5367,33.5367,111800.0
2011-02-10 12:40:00,37.51,37.52,37.48,37.51,57800.0,33.5367,33.5456,33.5098,33.5367,57800.0
2011-02-10 12:50:00,37.5,37.52,37.45,37.47,46200.0,33.5277,33.5456,33.483,33.5009,46200.0
2011-02-10 13:00:00,37.46,37.5,37.46,37.49,38600.0,33.4919,33.5277,33.4919,33.5188,38600.0
2011-02-10 13:10:00,37.49,37.55,37.48,37.55,46800.0,33.5188,33.5724,33.5098,33.5724,46800.0
2011-02-10 13:20:00,37.55,37.58,37.52,37.54,56000.0,33.5724,33.5992,33.5456,33.5635,56000.0
2011-02-10 13:30:00,37.53,37.56,37.52,37.56,42600.0,33.5545,33.5814,33.5456,33.5814,42600.0
2011-02-10 13:40:00,37.57,37.64,37.52,37.59,97200.0,33.5903,33.6529,33.5456,33.6082,97200.0
2011-02-10 13:50:00,37.59,37.67,37.57,37.6,42200.0,33.6082,33.6797,33.5903,33.6171,42200.0
2011-02-10 14:00:00,37.6,37.67,37.58,37.66,47400.0,33.6171,33.6797,33.5992,33.6708,47400.0
2011-02-10 14:10:00,37.66,37.66,37.6,37.61,51800.0,33.6708,33.6708,33.6171,33.6261,51800.0
2011-02-10 14:20:00,37.6,37.64,37.6,37.62,95800.0,33.6171,33.6529,33.6171,33.635,95800.0
2011-02-10 14:30:00,37.62,37.69,37.59,37.68,53400.0,33.635,33.6976,33.6082,33.6886,53400.0
2011-02-10 14:40:00,37.68,37.69,37.66,37.68,33800.0,33.6886,33.6976,33.6708,33.6886,33800.0
2011-02-10 14:50:00,37.68,37.68,37.63,37.65,102400.0,33.6886,33.6886,33.6439,33.6618,102400.0
2011-02-10 15:00:00,37.65,37.66,37.55,37.55,106000.0,33.6618,33.6708,33.5724,33.5724,106000.0
2011-02-10 15:10:00,37.55,37.55,37.49,37.54,109400.0,33.5724,33.5724,33.5188,33.5635,109400.0
2011-02-10 15:20:00,37.53,37.6,37.52,37.58,84600.0,33.5545,33.6171,33.5456,33.5992,84600.0
2011-02-10 15:30:00,37.58,37.64,37.56,37.6,135000.0,33.5992,33.6529,33.5814,33.6171,135000.0
2011-02-10 15:40:00,37.6,37.69,37.56,37.65,169600.0,33.6171,33.6976,33.5814,33.6618,169600.0
2011-02-10 15:50:00,37.65,37.68,37.5,37.67,388400.0,33.6618,33.6886,33.5277,33.6797,388400.0
2011-02-11 09:30:00,37.55,37.6,37.31,37.44,96600.0,33.5724,33.6171,33.3578,33.4741,96600.0
2011-02-11 09:40:00,37.44,37.45,37.19,37.22,85600.0,33.4741,33.483,33.2506,33.2774,85600.0
2011-02-11 09:50:00,37.24,37.32,37.22,37.24,76600.0,33.2953,33.3668,33.2774,33.2953,76600.0
2011-02-11 10:00:00,37.24,37.36,37.23,37.35,99800.0,33.2953,33.4025,33.2863,33.3936,99800.0
2011-02-11 10:10:00,37.35,37.38,37.25,37.27,71800.0,33.3936,33.4204,33.3042,33.3221,71800.0
2011-02-11 10:20:00,37.27,37.31,37.17,37.3,130000.0,33.3221,33.3578,33.2327,33.3489,130000.0
2011-02-11 10:30:00,37.3,37.41,37.29,37.4,77000.0,33.3489,33.4472,33.34,33.4383,77000.0
2011-02-11 10:40:00,37.4,37.42,37.38,37.42,47400.0,33.4383,33.4562,33.4204,33.4562,47400.0
2011-02-11 10:50:00,37.43,37.45,37.4,37.42,49800.0,33.4651,33.483,33.4383,33.4562,49800.0
2011-02-11 11:00:00,37.42,37.54,37.41,37.49,85000.0,33.4562,33.5635,33.4472,33.5188,85000.0
2011-02-11 11:10:00,37.51,37.51,37.43,37.45,41800.0,33.5367,33.5367,33.4651,33.483,41800.0
2011-02-11 11:20:00,37.46,37.5,37.44,37.49,51600.0,33.4919,33.5277,33.4741,33.5188,51600.0
2011-02-11 11:30:00,37.49,37.51,37.43,37.45,57400.0,33.5188,33.5367,33.4651,33.483,57400.0
2011-02-11 11:40:00,37.45,37.51,37.45,37.48,92000.0,33.483,33.5367,33.483,33.5098,92000.0
2011-02-11 11:50:00,37.49,37.52,37.45,37.46,67600.0,33.5188,33.5456,33.483,33.4919,67600.0
2011-02-11 12:00:00,37.46,37.53,37.46,37.52,92600.0,33.4919,33.5545,33.4919,33.5456,92600.0
2011-02-11 12:10:00,37.52,37.52,37.47,37.48,33000.0,33.5456,33.5456,33.5009,33.5098,33000.0
2011-02-11 12:20:00,37.47,37.5,37.46,37.49,21400.0,33.5009,33.5277,33.4919,33.5188,21400.0
2011-02-11 12:30:00,37.49,37.51,37.49,37.49,40400.0,33.5188,33.5367,33.5188,33.5188,40400.0
2011-02-11 12:40:00,37.5,37.51,37.49,37.49,48800.0,33.5277,33.5367,33.5188,33.5188,48800.0
2011-02-11 12:50:00,37.49,37.5,37.48,37.5,29800.0,33.5188,33.5277,33.5098,33.5277,29800.0
2011-02-11 13:00:00,37.5,37.53,37.49,37.53,37200.0,33.5277,33.5545,33.5188,33.5545,37200.0
2011-02-11 13:10:00,37.52,37.54,37.51,37.52,51800.0,33.5456,33.5635,33.5367,33.5456,51800.0
2011-02-11 13:20:00,37.52,37.53,37.51,37.52,36200.0,33.5456,33.5545,33.5367,33.5456,36200.0
2011-02-11 13:30:00,37.52,37.54,37.51,37.52,86600.0,33.5456,33.5635,33.5367,33.5456,86600.0
2011-02-11 13:40:00,37.52,37.54,37.52,37.52,51000.0,33.5456,33.5635,33.5456,33.5456,51000.0
2011-02-11 13:50:00,37.53,37.54,37.52,37.53,47200.0,33.5545,33.5635,33.5456,33.5545,47200.0
2011-02-11 14:00:00,37.52,37.58,37.51,37.56,108400.0,33.5456,33.5992,33.5367,33.5814,108400.0
2011-02-11 14:10:00,37.56,37.59,37.56,37.56,44600.0,33.5814,33.6082,33.5814,33.5814,44600.0
2011-02-11 14:20:00,37.56,37.62,37.56,37.6,71600.0,33.5814,33.635,33.5814,33.6171,71600.0
2011-02-11 14:30:00,37.6,37.63,37.59,37.62,76200.0,33.6171,33.6439,33.6082,33.635,76200.0
2011-02-11 14:40:00,37.62,37.69,37.61,37.68,93600.0,33.635,33.6976,33.6261,33.6886,93600.0
2011-02-11 14:50:00,37.67,37.72,37.67,37.71,63000.0,33.6797,33.7244,33.6797,33.7155,63000.0
2011-02-11 15:00:00,37.7,37.74,37.69,37.73,74600.0,33.7065,33.7423,33.6976,33.7333,74600.0
2011-02-11 15:10:00,37.74,37.77,37.73,37.74,92200.0,33.7423,33.7691,33.7333,33.7423,92200.0
2011-02-11 15:20:00,37.75,37.76,37.72,37.74,70400.0,33.7512,33.7602,33.7244,33.7423,70400.0
2011-02-11 15:30:00,37.73,37.76,37.71,37.72,108800.0,33.7333,33.7602,33.7155,33.7244,108800.0
2011-02-11 15:40:00,37.72,37.74,37.69,37.7,180600.0,33.7244,33.7423,33.6976,33.7065,180600.0
2011-02-11 15:50:00,37.7,37.77,37.7,37.75,322800.0,33.7065,33.7691,33.7065,33.7512,322800.0
2011-02-14 09:30:00,37.68,37.95,37.66,37.95,157600.0,33.6886,33.93,33.6708,33.93,157600.0
2011-02-14 09:40:00,37.93,38.0,37.88,37.95,207200.0,33.9122,33.9747,33.8675,33.93,207200.0
2011-02-14 09:50:00,37.96,38.07,37.88,37.96,264200.0,33.939,34.0373,33.8675,33.939,264200.0
2011-02-14 10:00:00,37.98,37.99,37.88,37.96,72200.0,33.9569,33.9658,33.8675,33.939,72200.0
2011-02-14 10:10:00,37.95,38.08,37.93,38.05,75000.0,33.93,34.0463,33.9122,34.0195,75000.0
2011-02-14 10:20:00,38.07,38.08,38.04,38.06,47800.0,34.0373,34.0463,34.0105,34.0284,47800.0
2011-02-14 10:30:00,38.08,38.15,38.05,38.1,104400.0,34.0463,34.1089,34.0195,34.0642,104400.0
2011-02-14 10:40:00,38.1,38.1,38.0,38.04,58600.0,34.0642,34.0642,33.9747,34.0105,58600.0
2011-02-14 10:50:00,38.04,38.08,38.01,38.08,65800.0,34.0105,34.0463,33.9837,34.0463,65800.0
2011-02-14 11:00:00,38.08,38.08,38.01,38.02,41600.0,34.0463,34.0463,33.9837,33.9926,41600.0
2011-02-14 11:10:00,38.02,38.02,37.94,37.99,55800.0,33.9926,33.9926,33.9211,33.9658,55800.0
2011-02-14 11:20:00,37.99,37.99,37.92,37.93,55400.0,33.9658,33.9658,33.9032,33.9122,55400.0
2011-02-14 11:30:00,37.93,37.96,37.9,37.9,34400.0,33.9122,33.939,33.8853,33.8853,34400.0
2011-02-14 11:40:00,37.9,37.96,37.84,37.93,78000.0,33.8853,33.939,33.8317,33.9122,78000.0
2011-02-14 11:50:00,37.91,37.98,37.91,37.98,35800.0,33.8943,33.9569,33.8943,33.9569,35800.0
2011-02-14 12:00:00,37.97,37.98,37.94,37.95,45600.0,33.9479,33.9569,33.9211,33.93,45600.0
2011-02-14 12:10:00,37.94,38.0,37.91,38.0,47600.0,33.9211,33.9747,33.8943,33.9747,47600.0
2011-02-14 12:20:00,37.99,38.04,37.96,37.99,31200.0,33.9658,34.0105,33.939,33.9658,31200.0
2011-02-14 12:30:00,37.97,38.01,37.95,37.98,25200.0,33.9479,33.9837,33.93,33.9569,25200.0
2011-02-14 12:40:00,37.98,38.03,37.95,37.96,31800.0,33.9569,34.0016,33.93,33.939,31800.0
2011-02-14 12:50:00,37.99,38.02,37.96,37.97,27800.0,33.9658,33.9926,33.939,33.9479,27800.0
2011-02-14 13:00:00,37.96,37.98,37.93,37.97,45000.0,33.939,33.9569,33.9122,33.9479,45000.0
2011-02-14 13:10:00,37.97,38.0,37.96,37.99,44200.0,33.9479,33.9747,33.939,33.9658,44200.0
2011-02-14 13:20:00,37.98,38.0,37.96,37.99,27000.0,33.9569,33.9747,33.939,33.9658,27000.0
2011-02-14 13:30:00,37.98,38.01,37.97,37.99,36400.0,33.9569,33.9837,33.9479,33.9658,36400.0
2011-02-14 13:40:00,37.98,38.01,37.96,37.98,53200.0,33.9569,33.9837,33.939,33.9569,53200.0
2011-02-14 13:50:00,37.98,37.99,37.97,37.98,30000.0,33.9569,33.9658,33.9479,33.9569,30000.0
2011-02-14 14:00:00,37.99,38.0,37.95,37.99,51600.0,33.9658,33.9747,33.93,33.9658,51600.0
2011-02-14 14:10:00,37.98,37.99,37.96,37.98,36600.0,33.9569,33.9658,33.939,33.9569,36600.0
2011-02-14 14:20:00,37.98,38.03,37.98,38.02,66800.0,33.9569,34.0016,33.9569,33.9926,66800.0
2011-02-14 14:30:00,38.02,38.02,37.97,37.97,59800.0,33.9926,33.9926,33.9479,33.9479,59800.0
2011-02-14 14:40:00,37.97,38.02,37.97,37.99,38800.0,33.9479,33.9926,33.9479,33.9658,38800.0
2011-02-14 14:50:00,37.99,38.01,37.98,38.01,31200.0,33.9658,33.9837,33.9569,33.9837,31200.0
2011-02-14 15:00:00,38.01,38.06,38.01,38.04,89800.0,33.9837,34.0284,33.9837,34.0105,89800.0
2011-02-14 15:10:00,38.04,38.09,38.01,38.07,111600.0,34.0105,34.0552,33.9837,34.0373,111600.0
2011-02-14 15:20:00,38.07,38.09,38.07,38.08,101200.0,34.0373,34.0552,34.0373,34.0463,101200.0
2011-02-14 15:30:00,38.08,38.14,38.07,38.14,208400.0,34.0463,34.0999,34.0373,34.0999,208400.0
2011-02-14 15:40:00,38.14,38.19,38.13,38.17,194000.0,34.0999,34.1446,34.091,34.1267,194000.0
2011-02-14 15:50:00,38.16,38.2,38.16,38.19,280800.0,34.1178,34.1536,34.1178,34.1446,280800.0
2011-02-15 09:30:00,38.02,38.18,37.95,38.1,179200.0,33.9926,34.1357,33.93,34.0642,179200.0
2011-02-15 09:40:00,38.1,38.33,38.1,38.25,244600.0,34.0642,34.2698,34.0642,34.1983,244600.0
2011-02-15 09:50:00,38.25,38.36,38.2,38.36,109800.0,34.1983,34.2966,34.1536,34.2966,109800.0
2011-02-15 10:00:00,38.36,38.37,38.27,38.28,224800.0,34.2966,34.3056,34.2161,34.2251,224800.0
2011-02-15 10:10:00,38.3,38.38,38.22,38.38,183400.0,34.243,34.3145,34.1714,34.3145,183400.0
2011-02-15 10:20:00,38.37,38.4,38.31,38.33,181200.0,34.3056,34.3324,34.2519,34.2698,181200.0
2011-02-15 10:30:00,38.34,38.38,38.32,38.37,102000.0,34.2787,34.3145,34.2609,34.3056,102000.0
2011-02-15 10:40:00,38.38,38.44,38.34,38.37,165600.0,34.3145,34.3681,34.2787,34.3056,165600.0
2011-02-15 10:50:00,38.37,38.37,38.25,38.26,114600.0,34.3056,34.3056,34.1983,34.2072,114600.0
2011-02-15 11:00:00,38.26,38.27,38.17,38.19,86600.0,34.2072,34.2161,34.1267,34.1446,86600.0
2011-02-15 11:10:00,38.18,38.21,38.16,38.18,33000.0,34.1357,34.1625,34.1178,34.1357,33000.0
2011-02-15 11:20:00,38.18,38.19,38.13,38.19,107400.0,34.1357,34.1446,34.091,34.1446,107400.0
2011-02-15 11:30:00,38.18,38.2,38.18,38.19,29800.0,34.1357,34.1536,34.1357,34.1446,29800.0
2011-02-15 11:40:00,38.18,38.21,38.17,38.2,51400.0,34.1357,34.1625,34.1267,34.1536,51400.0
2011-02-15 11:50:00,38.19,38.22,38.17,38.18,33600.0,34.1446,34.1714,34.1267,34.1357,33600.0
2011-02-15 12:00:00,38.18,38.18,38.09,38.12,59000.0,34.1357,34.1357,34.0552,34.082,59000.0
2011-02-15 12:10:00,38.13,38.18,38.12,38.17,75400.0,34.091,34.1357,34.082,34.1267,75400.0
2011-02-15 12:20:00,38.18,38.24,38.17,38.2,32000.0,34.1357,34.1893,34.1267,34.1536,32000.0
2011-02-15 12:30:00,38.2,38.24,38.18,38.23,40200.0,34.1536,34.1893,34.1357,34.1804,40200.0
2011-02-15 12:40:00,38.23,38.27,38.23,38.27,41800.0,34.1804,34.2161,34.1804,34.2161,41800.0
2011-02-15 12:50:00,38.25,38.29,38.22,38.26,67600.0,34.1983,34.234,34.1714,34.2072,67600.0
2011-02-15 13:00:00,38.25,38.25,38.21,38.22,35800.0,34.1983,34.1983,34.1625,34.1714,35800.0
2011-02-15 13:10:00,38.22,38.24,38.17,38.17,62200.0,34.1714,34.1893,34.1267,34.1267,62200.0
2011-02-15 13:20:00,38.18,38.26,38.17,38.24,48400.0,34.1357,34.2072,34.1267,34.1893,48400.0
2011-02-15 13:30:00,38.24,38.24,38.2,38.23,39600.0,34.1893,34.1893,34.1536,34.1804,39600.0
2011-02-15 13:40:00,38.23,38.23,38.18,38.2,31800.0,34.1804,34.1804,34.1357,34.1536,31800.0
2011-02-15 13:50:00,38.19,38.22,38.18,38.2,50600.0,34.1446,34.1714,34.1357,34.1536,50600.0
2011-02-15 14:00:00,38.2,38.22,38.17,38.19,155600.0,34.1536,34.1714,34.1267,34.1446,155600.0
2011-02-15 14:10:00,38.19,38.22,38.18,38.22,72600.0,34.1446,34.1714,34.1357,34.1714,72600.0
2011-02-15 14:20:00,38.21,38.21,38.13,38.16,71400.0,34.1625,34.1625,34.091,34.1178,71400.0
2011-02-15 14:30:00,38.15,38.17,38.13,38.17,58200.0,34.1089,34.1267,34.091,34.1267,58200.0
2011-02-15 14:40:00,38.17,38.21,38.17,38.2,71000.0,34.1267,34.1625,34.1267,34.1536,71000.0
2011-02-15 14:50:00,38.21,38.23,38.2,38.21,50800.0,34.1625,34.1804,34.1536,34.1625,50800.0
2011-02-15 15:00:00,38.2,38.24,38.2,38.24,52800.0,34.1536,34.1893,34.1536,34.1893,52800.0
2011-02-15 15:10:00,38.24,38.26,38.21,38.22,70600.0,34.1893,34.2072,34.1625,34.1714,70600.0
2011-02-15 15:20:00,38.22,38.22,38.19,38.22,100600.0,34.1714,34.1714,34.1446,34.1714,100600.0
2011-02-15 15:30:00,38.22,38.25,38.19,38.21,119200.0,34.1714,34.1983,34.1446,34.1625,119200.0
2011-02-15 15:40:00,38.21,38.23,38.17,38.21,139600.0,34.1625,34.1804,34.1267,34.1625,139600.0
2011-02-15 15:50:00,38.21,38.25,38.21,38.25,286800.0,34.1625,34.1983,34.1625,34.1983,286800.0
2011-02-16 09:30:00,38.32,38.39,38.19,38.35,206200.0,34.2609,34.3234,34.1446,34.2877,206200.0
2011-02-16 09:40:00,38.38,38.42,38.26,38.27,111600.0,34.3145,34.3503,34.2072,34.2161,111600.0
2011-02-16 09:50:00,38.29,38.3,38.18,38.25,122800.0,34.234,34.243,34.1357,34.1983,122800.0
2011-02-16 10:00:00,38.25,38.27,38.22,38.27,83000.0,34.1983,34.2161,34.1714,34.2161,83000.0
2011-02-16 10:10:00,38.27,38.44,38.27,38.34,72400.0,34.2161,34.3681,34.2161,34.2787,72400.0
2011-02-16 10:20:00,38.34,38.34,38.27,38.29,62600.0,34.2787,34.2787,34.2161,34.234,62600.0
2011-02-16 10:30:00,38.29,38.38,38.26,38.35,70600.0,34.234,34.3145,34.2072,34.2877,70600.0
2011-02-16 10:40:00,38.35,38.4,38.35,38.36,64200.0,34.2877,34.3324,34.2877,34.2966,64200.0
2011-02-16 10:50:00,38.35,38.37,38.31,38.34,82200.0,34.2877,34.3056,34.2519,34.2787,82200.0
2011-02-16 11:00:00,38.35,38.35,38.25,38.25,91200.0,34.2877,34.2877,34.1983,34.1983,91200.0
2011-02-16 11:10:00,38.25,38.27,38.23,38.23,27000.0,34.1983,34.2161,34.1804,34.1804,27000.0
2011-02-16 11:20:00,38.24,38.28,38.2,38.24,82800.0,34.1893,34.2251,34.1536,34.1893,82800.0
2011-02-16 11:30:00,38.25,38.26,38.21,38.24,49200.0,34.1983,34.2072,34.1625,34.1893,49200.0
2011-02-16 11:40:00,38.24,38.37,38.23,38.33,72000.0,34.1893,34.3056,34.1804,34.2698,72000.0
2011-02-16 11:50:00,38.33,38.34,38.29,38.33,56600.0,34.2698,34.2787,34.234,34.2698,56600.0
2011-02-16 12:00:00,38.34,38.34,38.2,38.2,66200.0,34.2787,34.2787,34.1536,34.1536,66200.0
2011-02-16 12:10:00,38.19,38.25,38.15,38.15,62000.0,34.1446,34.1983,34.1089,34.1089,62000.0
2011-02-16 12:20:00,38.16,38.17,38.09,38.09,86600.0,34.1178,34.1267,34.0552,34.0552,86600.0
2011-02-16 12:30:00,38.09,38.1,38.02,38.07,64000.0,34.0552,34.0642,33.9926,34.0373,64000.0
2011-02-16 12:40:00,38.06,38.15,38.06,38.14,50200.0,34.0284,34.1089,34.0284,34.0999,50200.0
2011-02-16 12:50:00,38.15,38.15,38.08,38.15,34200.0,34.1089,34.1089,34.0463,34.1089,34200.0
2011-02-16 13:00:00,38.14,38.17,38.13,38.16,74200.0,34.0999,34.1267,34.091,34.1178,74200.0
2011-02-16 13:10:00,38.16,38.21,38.14,38.19,38200.0,34.1178,34.1625,34.0999,34.1446,38200.0
2011-02-16 13:20:00,38.2,38.21,38.13,38.14,18800.0,34.1536,34.1625,34.091,34.0999,18800.0
2011-02-16 13:30:00,38.13,38.15,38.13,38.13,22600.0,34.091,34.1089,34.091,34.091,22600.0
2011-02-16 13:40:00,38.14,38.24,38.13,38.24,27600.0,34.0999,34.1893,34.091,34.1893,27600.0
2011-02-16 13:50:00,38.24,38.29,38.24,38.29,83800.0,34.1893,34.234,34.1893,34.234,83800.0
2011-02-16 14:00:00,38.29,38.3,38.24,38.24,83200.0,34.234,34.243,34.1893,34.1893,83200.0
2011-02-16 14:10:00,38.25,38.27,38.23,38.24,115000.0,34.1983,34.2161,34.1804,34.1893,115000.0
2011-02-16 14:20:00,38.24,38.27,38.24,38.27,65000.0,34.1893,34.2161,34.1893,34.2161,65000.0
2011-02-16 14:30:00,38.26,38.31,38.24,38.3,110200.0,34.2072,34.2519,34.1893,34.243,110200.0
2011-02-16 14:40:00,38.3,38.34,38.29,38.32,61400.0,34.243,34.2787,34.234,34.2609,61400.0
2011-02-16 14:50:00,38.32,38.36,38.31,38.31,79200.0,34.2609,34.2966,34.2519,34.2519,79200.0
2011-02-16 15:00:00,38.31,38.33,38.31,38.33,52600.0,34.2519,34.2698,34.2519,34.2698,52600.0
2011-02-16 15:10:00,38.33,38.38,38.31,38.31,91400.0,34.2698,34.3145,34.2519,34.2519,91400.0
2011-02-16 15:20:00,38.32,38.32,38.27,38.3,122800.0,34.2609,34.2609,34.2161,34.243,122800.0
2011-02-16 15:30:00,38.3,38.32,38.27,38.31,112400.0,34.243,34.2609,34.2161,34.2519,112400.0
2011-02-16 15:40:00,38.31,38.33,38.29,38.31,149600.0,34.2519,34.2698,34.234,34.2519,149600.0
2011-02-16 15:50:00,38.31,38.34,38.28,38.31,236000.0,34.2519,34.2787,34.2251,34.2519,236000.0
2011-02-17 09:30:00,37.99,38.21,37.99,38.07,114400.0,33.9658,34.1625,33.9658,34.0373,114400.0
2011-02-17 09:40:00,38.07,38.39,38.06,38.38,74800.0,34.0373,34.3234,34.0284,34.3145,74800.0
2011-02-17 09:50:00,38.38,38.49,38.34,38.48,126000.0,34.3145,34.4128,34.2787,34.4039,126000.0
2011-02-17 10:00:00,38.48,38.5,38.29,38.31,122000.0,34.4039,34.4218,34.234,34.2519,122000.0
2011-02-17 10:10:00,38.32,38.43,38.31,38.4,46000.0,34.2609,34.3592,34.2519,34.3324,46000.0
2011-02-17 10:20:00,38.4,38.49,38.4,38.46,51800.0,34.3324,34.4128,34.3324,34.386,51800.0
2011-02-17 10:30:00,38.44,38.5,38.4,38.5,68800.0,34.3681,34.4218,34.3324,34.4218,68800.0
2011-02-17 10:40:00,38.5,38.5,38.42,38.42,51800.0,34.4218,34.4218,34.3503,34.3503,51800.0
2011-02-17 10:50:00,38.43,38.44,38.37,38.39,37600.0,34.3592,34.3681,34.3056,34.3234,37600.0
2011-02-17 11:00:00,38.42,38.45,38.38,38.39,16000.0,34.3503,34.3771,34.3145,34.3234,16000.0
2011-02-17 11:10:00,38.41,38.52,38.41,38.51,41200.0,34.3413,34.4397,34.3413,34.4307,41200.0
2011-02-17 11:20:00,38.51,38.55,38.49,38.55,50600.0,34.4307,34.4665,34.4128,34.4665,50600.0
2011-02-17 11:30:00,38.53,38.63,38.53,38.62,75800.0,34.4486,34.538,34.4486,34.5291,75800.0
2011-02-17 11:40:00,38.63,38.63,38.55,38.56,55000.0,34.538,34.538,34.4665,34.4754,55000.0
2011-02-17 11:50:00,38.55,38.58,38.54,38.54,92400.0,34.4665,34.4933,34.4575,34.4575,92400.0
2011-02-17 12:00:00,38.55,38.56,38.52,38.55,40800.0,34.4665,34.4754,34.4397,34.4665,40800.0
2011-02-17 12:10:00,38.55,38.55,38.44,38.44,71600.0,34.4665,34.4665,34.3681,34.3681,71600.0
2011-02-17 12:20:00,38.44,38.46,38.41,38.43,25600.0,34.3681,34.386,34.3413,34.3592,25600.0
2011-02-17 12:30:00,38.44,38.52,38.43,38.52,38600.0,34.3681,34.4397,34.3592,34.4397,38600.0
2011-02-17 12:40:00,38.52,38.54,38.49,38.53,48600.0,34.4397,34.4575,34.4128,34.4486,48600.0
2011-02-17 12:50:00,38.53,38.54,38.47,38.47,51800.0,34.4486,34.4575,34.395,34.395,51800.0
2011-02-17 13:00:00,38.47,38.49,38.45,38.47,88400.0,34.395,34.4128,34.3771,34.395,88400.0
2011-02-17 13:10:00,38.48,38.49,38.45,38.48,107400.0,34.4039,34.4128,34.3771,34.4039,107400.0
2011-02-17 13:20:00,38.48,38.49,38.46,38.47,29800.0,34.4039,34.4128,34.386,34.395,29800.0
2011-02-17 13:30:00,38.47,38.49,38.45,38.48,24800.0,34.395,34.4128,34.3771,34.4039,24800.0
2011-02-17 13:40:00,38.49,38.5,38.48,38.49,9400.0,34.4128,34.4218,34.4039,34.4128,9400.0
2011-02-17 13:50:00,38.49,38.49,38.46,38.49,50800.0,34.4128,34.4128,34.386,34.4128,50800.0
2011-02-17 14:00:00,38.48,38.48,38.46,38.48,64000.0,34.4039,34.4039,34.386,34.4039,64000.0
2011-02-17 14:10:00,38.48,38.49,38.45,38.47,65000.0,34.4039,34.4128,34.3771,34.395,65000.0
2011-02-17 14:20:00,38.48,38.52,38.4,38.45,131600.0,34.4039,34.4397,34.3324,34.3771,131600.0
2011-02-17 14:30:00,38.44,38.52,38.42,38.51,57800.0,34.3681,34.4397,34.3503,34.4307,57800.0
2011-02-17 14:40:00,38.51,38.52,38.45,38.49,44600.0,34.4307,34.4397,34.3771,34.4128,44600.0
2011-02-17 14:50:00,38.49,38.52,38.45,38.5,37800.0,34.4128,34.4397,34.3771,34.4218,37800.0
2011-02-17 15:00:00,38.49,38.49,38.44,38.45,62800.0,34.4128,34.4128,34.3681,34.3771,62800.0
2011-02-17 15:10:00,38.44,38.47,38.43,38.43,65000.0,34.3681,34.395,34.3592,34.3592,65000.0
2011-02-17 15:20:00,38.43,38.5,38.43,38.5,68200.0,34.3592,34.4218,34.3592,34.4218,68200.0
2011-02-17 15:30:00,38.49,38.52,38.46,38.49,89600.0,34.4128,34.4397,34.386,34.4128,89600.0
2011-02-17 15:40:00,38.5,38.51,38.43,38.46,125800.0,34.4218,34.4307,34.3592,34.386,125800.0
2011-02-17 15:50:00,38.45,38.47,38.41,38.44,170800.0,34.3771,34.395,34.3413,34.3681,170800.0
2011-02-18 09:30:00,38.44,38.62,38.43,38.48,910000.0,34.3681,34.5291,34.3592,34.4039,910000.0
2011-02-18 09:40:00,38.46,38.55,38.35,38.45,178600.0,34.386,34.4665,34.2877,34.3771,178600.0
2011-02-18 09:50:00,38.45,38.54,38.43,38.54,82400.0,34.3771,34.4575,34.3592,34.4575,82400.0
2011-02-18 10:00:00,38.54,38.54,38.35,38.4,95400.0,34.4575,34.4575,34.2877,34.3324,95400.0
2011-02-18 10:10:00,38.42,38.42,38.2,38.24,151800.0,34.3503,34.3503,34.1536,34.1893,151800.0
2011-02-18 10:20:00,38.24,38.31,38.21,38.26,96600.0,34.1893,34.2519,34.1625,34.2072,96600.0
2011-02-18 10:30:00,38.26,38.28,38.21,38.28,160400.0,34.2072,34.2251,34.1625,34.2251,160400.0
2011-02-18 10:40:00,38.27,38.31,38.24,38.27,59400.0,34.2161,34.2519,34.1893,34.2161,59400.0
2011-02-18 10:50:00,38.27,38.29,38.24,38.26,70400.0,34.2161,34.234,34.1893,34.2072,70400.0
2011-02-18 11:00:00,38.25,38.28,38.23,38.26,94800.0,34.1983,34.2251,34.1804,34.2072,94800.0
2011-02-18 11:10:00,38.26,38.27,38.23,38.25,71400.0,34.2072,34.2161,34.1804,34.1983,71400.0
2011-02-18 11:20:00,38.24,38.27,38.23,38.27,72000.0,34.1893,34.2161,34.1804,34.2161,72000.0
2011-02-18 11:30:00,38.28,38.38,38.28,38.37,100800.0,34.2251,34.3145,34.2251,34.3056,100800.0
2011-02-18 11:40:00,38.37,38.44,38.36,38.44,75200.0,34.3056,34.3681,34.2966,34.3681,75200.0
2011-02-18 11:50:00,38.43,38.45,38.42,38.45,58200.0,34.3592,34.3771,34.3503,34.3771,58200.0
2011-02-18 12:00:00,38.45,38.49,38.44,38.46,86600.0,34.3771,34.4128,34.3681,34.386,86600.0
2011-02-18 12:10:00,38.46,38.5,38.46,38.47,65800.0,34.386,34.4218,34.386,34.395,65800.0
2011-02-18 12:20:00,38.47,38.49,38.41,38.48,88800.0,34.395,34.4128,34.3413,34.4039,88800.0
2011-02-18 12:30:00,38.47,38.48,38.46,38.47,21600.0,34.395,34.4039,34.386,34.395,21600.0
2011-02-18 12:40:00,38.48,38.49,38.46,38.47,52200.0,34.4039,34.4128,34.386,34.395,52200.0
2011-02-18 12:50:00,38.47,38.52,38.47,38.51,111000.0,34.395,34.4397,34.395,34.4307,111000.0
2011-02-18 13:00:00,38.51,38.51,38.48,38.5,56600.0,34.4307,34.4307,34.4039,34.4218,56600.0
2011-02-18 13:10:00,38.5,38.56,38.5,38.56,123200.0,34.4218,34.4754,34.4218,34.4754,123200.0
2011-02-18 13:20:00,38.56,38.6,38.54,38.58,103200.0,34.4754,34.5112,34.4575,34.4933,103200.0
2011-02-18 13:30:00,38.57,38.58,38.51,38.58,129000.0,34.4844,34.4933,34.4307,34.4933,129000.0
2011-02-18 13:40:00,38.58,38.6,38.55,38.59,103600.0,34.4933,34.5112,34.4665,34.5023,103600.0
2011-02-18 13:50:00,38.59,38.63,38.57,38.62,112800.0,34.5023,34.538,34.4844,34.5291,112800.0
2011-02-18 14:00:00,38.62,38.63,38.58,38.59,60000.0,34.5291,34.538,34.4933,34.5023,60000.0
2011-02-18 14:10:00,38.59,38.63,38.56,38.58,58800.0,34.5023,34.538,34.4754,34.4933,58800.0
2011-02-18 14:20:00,38.57,38.6,38.49,38.55,102400.0,34.4844,34.5112,34.4128,34.4665,102400.0
2011-02-18 14:30:00,38.54,38.56,38.49,38.56,62600.0,34.4575,34.4754,34.4128,34.4754,62600.0
2011-02-18 14:40:00,38.55,38.63,38.55,38.63,85800.0,34.4665,34.538,34.4665,34.538,85800.0
2011-02-18 14:50:00,38.63,38.68,38.62,38.67,117200.0,34.538,34.5827,34.5291,34.5738,117200.0
2011-02-18 15:00:00,38.67,38.69,38.64,38.65,91600.0,34.5738,34.5917,34.547,34.5559,91600.0
2011-02-18 15:10:00,38.65,38.66,38.62,38.63,122200.0,34.5559,34.5648,34.5291,34.538,122200.0
2011-02-18 15:20:00,38.63,38.72,38.63,38.7,123200.0,34.538,34.6185,34.538,34.6006,123200.0
2011-02-18 15:30:00,38.7,38.72,38.62,38.66,148800.0,34.6006,34.6185,34.5291,34.5648,148800.0
2011-02-18 15:40:00,38.66,38.77,38.66,38.77,273800.0,34.5648,34.6632,34.5648,34.6632,273800.0
2011-02-18 15:50:00,38.77,38.87,38.77,38.87,441800.0,34.6632,34.7526,34.6632,34.7526,441800.0
2011-02-22 09:30:00,38.35,38.44,38.04,38.08,339600.0,34.2877,34.3681,34.0105,34.0463,339600.0
2011-02-22 09:40:00,38.09,38.18,37.98,38.17,230000.0,34.0552,34.1357,33.9569,34.1267,230000.0
2011-02-22 09:50:00,38.18,38.27,38.1,38.19,224600.0,34.1357,34.2161,34.0642,34.1446,224600.0
2011-02-22 10:00:00,38.21,38.24,38.12,38.24,143800.0,34.1625,34.1893,34.082,34.1893,143800.0
2011-02-22 10:10:00,38.24,38.34,38.19,38.29,104200.0,34.1893,34.2787,34.1446,34.234,104200.0
2011-02-22 10:20:00,38.3,38.49,38.27,38.45,147600.0,34.243,34.4128,34.2161,34.3771,147600.0
2011-02-22 10:30:00,38.45,38.46,38.38,38.45,111400.0,34.3771,34.386,34.3145,34.3771,111400.0
2011-02-22 10:40:00,38.45,38.51,38.38,38.45,280200.0,34.3771,34.4307,34.3145,34.3771,280200.0
2011-02-22 10:50:00,38.46,38.52,38.41,38.44,118000.0,34.386,34.4397,34.3413,34.3681,118000.0
2011-02-22 11:00:00,38.44,38.51,38.39,38.49,131800.0,34.3681,34.4307,34.3234,34.4128,131800.0
2011-02-22 11:10:00,38.49,38.49,38.33,38.33,115400.0,34.4128,34.4128,34.2698,34.2698,115400.0
2011-02-22 11:20:00,38.35,38.38,38.26,38.32,144400.0,34.2877,34.3145,34.2072,34.2609,144400.0
2011-02-22 11:30:00,38.32,38.34,38.24,38.29,163000.0,34.2609,34.2787,34.1893,34.234,163000.0
2011-02-22 11:40:00,38.28,38.35,38.27,38.33,99800.0,34.2251,34.2877,34.2161,34.2698,99800.0
2011-02-22 11:50:00,38.32,38.37,38.26,38.32,74800.0,34.2609,34.3056,34.2072,34.2609,74800.0
2011-02-22 12:00:00,38.32,38.35,38.26,38.32,52000.0,34.2609,34.2877,34.2072,34.2609,52000.0
2011-02-22 12:10:00,38.32,38.37,38.24,38.32,74800.0,34.2609,34.3056,34.1893,34.2609,74800.0
2011-02-22 12:20:00,38.33,38.33,38.26,38.26,52000.0,34.2698,34.2698,34.2072,34.2072,52000.0
2011-02-22 12:30:00,38.26,38.3,38.18,38.18,65000.0,34.2072,34.243,34.1357,34.1357,65000.0
2011-02-22 12:40:00,38.17,38.2,38.02,38.09,177800.0,34.1267,34.1536,33.9926,34.0552,177800.0
2011-02-22 12:50:00,38.1,38.13,38.06,38.1,101600.0,34.0642,34.091,34.0284,34.0642,101600.0
2011-02-22 13:00:00,38.09,38.1,38.0,38.05,68000.0,34.0552,34.0642,33.9747,34.0195,68000.0
2011-02-22 13:10:00,38.05,38.06,37.98,37.99,84400.0,34.0195,34.0284,33.9569,33.9658,84400.0
2011-02-22 13:20:00,38.0,38.0,37.9,37.93,155800.0,33.9747,33.9747,33.8853,33.9122,155800.0
2011-02-22 13:30:00,37.93,37.93,37.75,37.77,136400.0,33.9122,33.9122,33.7512,33.7691,136400.0
2011-02-22 13:40:00,37.77,37.8,37.74,37.77,73800.0,33.7691,33.7959,33.7423,33.7691,73800.0
2011-02-22 13:50:00,37.77,37.85,37.73,37.82,43000.0,33.7691,33.8406,33.7333,33.8138,43000.0
2011-02-22 14:00:00,37.82,37.86,37.8,37.83,103400.0,33.8138,33.8496,33.7959,33.8228,103400.0
2011-02-22 14:10:00,37.85,37.89,37.81,37.81,51000.0,33.8406,33.8764,33.8049,33.8049,51000.0
2011-02-22 14:20:00,37.81,37.88,37.76,37.85,69200.0,33.8049,33.8675,33.7602,33.8406,69200.0
2011-02-22 14:30:00,37.85,37.95,37.85,37.91,48200.0,33.8406,33.93,33.8406,33.8943,48200.0
2011-02-22 14:40:00,37.91,37.99,37.85,37.99,73600.0,33.8943,33.9658,33.8406,33.9658,73600.0
2011-02-22 14:50:00,37.98,38.03,37.95,37.95,87200.0,33.9569,34.0016,33.93,33.93,87200.0
2011-02-22 15:00:00,37.95,37.98,37.87,37.89,81400.0,33.93,33.9569,33.8585,33.8764,81400.0
2011-02-22 15:10:00,37.89,37.95,37.81,37.82,113000.0,33.8764,33.93,33.8049,33.8138,113000.0
2011-02-22 15:20:00,37.83,37.85,37.78,37.82,101200.0,33.8228,33.8406,33.7781,33.8138,101200.0
2011-02-22 15:30:00,37.82,37.84,37.77,37.79,138000.0,33.8138,33.8317,33.7691,33.787,138000.0
2011-02-22 15:40:00,37.77,37.87,37.75,37.82,211000.0,33.7691,33.8585,33.7512,33.8138,211000.0
2011-02-22 15:50:00,37.81,37.83,37.74,37.77,320800.0,33.8049,33.8228,33.7423,33.7691,320800.0
2011-02-23 09:30:00,37.52,37.57,37.25,37.26,339600.0,33.5456,33.5903,33.3042,33.3131,339600.0
2011-02-23 09:40:00,37.26,37.41,37.26,37.31,194600.0,33.3131,33.4472,33.3131,33.3578,194600.0
2011-02-23 09:50:00,37.32,37.45,37.27,37.43,227800.0,33.3668,33.483,33.3221,33.4651,227800.0
2011-02-23 10:00:00,37.43,37.48,37.3,37.3,173000.0,33.4651,33.5098,33.3489,33.3489,173000.0
2011-02-23 10:10:00,37.31,37.46,37.27,37.38,153600.0,33.3578,33.4919,33.3221,33.4204,153600.0
2011-02-23 10:20:00,37.38,37.58,37.38,37.55,145600.0,33.4204,33.5992,33.4204,33.5724,145600.0
2011-02-23 10:30:00,37.55,37.62,37.42,37.42,142800.0,33.5724,33.635,33.4562,33.4562,142800.0
2011-02-23 10:40:00,37.43,37.46,37.33,37.35,118800.0,33.4651,33.4919,33.3757,33.3936,118800.0
2011-02-23 10:50:00,37.35,37.44,37.32,37.4,181600.0,33.3936,33.4741,33.3668,33.4383,181600.0
2011-02-23 11:00:00,37.4,37.52,37.4,37.5,99200.0,33.4383,33.5456,33.4383,33.5277,99200.0
2011-02-23 11:10:00,37.5,37.52,37.39,37.41,73200.0,33.5277,33.5456,33.4294,33.4472,73200.0
2011-02-23 11:20:00,37.43,37.51,37.43,37.45,83800.0,33.4651,33.5367,33.4651,33.483,83800.0
2011-02-23 11:30:00,37.46,37.46,37.32,37.33,91000.0,33.4919,33.4919,33.3668,33.3757,91000.0
2011-02-23 11:40:00,37.32,37.34,37.26,37.26,75800.0,33.3668,33.3847,33.3131,33.3131,75800.0
2011-02-23 11:50:00,37.26,37.41,37.26,37.35,108800.0,33.3131,33.4472,33.3131,33.3936,108800.0
2011-02-23 12:00:00,37.35,37.35,37.14,37.18,98600.0,33.3936,33.3936,33.2058,33.2416,98600.0
2011-02-23 12:10:00,37.18,37.21,37.1,37.12,93200.0,33.2416,33.2684,33.1701,33.188,93200.0
2011-02-23 12:20:00,37.1,37.14,37.06,37.06,97200.0,33.1701,33.2058,33.1343,33.1343,97200.0
2011-02-23 12:30:00,37.07,37.08,36.98,36.99,149000.0,33.1433,33.1522,33.0628,33.0717,149000.0
2011-02-23 12:40:00,36.99,36.99,36.79,36.8,178600.0,33.0717,33.0717,32.8929,32.9019,178600.0
2011-02-23 12:50:00,36.79,36.92,36.77,36.92,134800.0,32.8929,33.0092,32.875,33.0092,134800.0
2011-02-23 13:00:00,36.92,36.95,36.77,36.77,101600.0,33.0092,33.036,32.875,32.875,101600.0
2011-02-23 13:10:00,36.76,36.81,36.63,36.66,179200.0,32.8661,32.9108,32.7499,32.7767,179200.0
2011-02-23 13:20:00,36.64,36.78,36.63,36.77,166800.0,32.7588,32.884,32.7499,32.875,166800.0
2011-02-23 13:30:00,36.78,36.79,36.69,36.78,82400.0,32.884,32.8929,32.8035,32.884,82400.0
2011-02-23 13:40:00,36.77,36.77,36.7,36.77,103800.0,32.875,32.875,32.8125,32.875,103800.0
2011-02-23 13:50:00,36.77,36.89,36.76,36.85,87600.0,32.875,32.9823,32.8661,32.9466,87600.0
2011-02-23 14:00:00,36.85,36.95,36.84,36.93,80000.0,32.9466,33.036,32.9376,33.0181,80000.0
2011-02-23 14:10:00,36.93,36.95,36.89,36.94,224800.0,33.0181,33.036,32.9823,33.027,224800.0
2011-02-23 14:20:00,36.94,37.02,36.93,36.99,178200.0,33.027,33.0986,33.0181,33.0717,178200.0
2011-02-23 14:30:00,36.99,37.02,36.91,36.92,129000.0,33.0717,33.0986,33.0002,33.0092,129000.0
2011-02-23 14:40:00,36.92,36.94,36.85,36.87,165800.0,33.0092,33.027,32.9466,32.9644,165800.0
2011-02-23 14:50:00,36.88,37.02,36.85,37.01,230400.0,32.9734,33.0986,32.9466,33.0896,230400.0
2011-02-23 15:00:00,37.02,37.11,37.01,37.1,190200.0,33.0986,33.179,33.0896,33.1701,190200.0
2011-02-23 15:10:00,37.1,37.15,37.09,37.09,156600.0,33.1701,33.2148,33.1611,33.1611,156600.0
2011-02-23 15:20:00,37.1,37.14,37.01,37.03,193000.0,33.1701,33.2058,33.0896,33.1075,193000.0
2011-02-23 15:30:00,37.03,37.1,36.98,37.1,254200.0,33.1075,33.1701,33.0628,33.1701,254200.0
2011-02-23 15:40:00,37.1,37.12,36.99,37.04,271800.0,33.1701,33.188,33.0717,33.1164,271800.0
2011-02-23 15:50:00,37.04,37.04,36.96,36.96,421800.0,33.1164,33.1164,33.0449,33.0449,421800.0
2011-02-24 09:30:00,36.96,37.01,36.86,36.95,194600.0,33.0449,33.0896,32.9555,33.036,194600.0
2011-02-24 09:40:00,36.95,37.1,36.93,37.0,215400.0,33.036,33.1701,33.0181,33.0807,215400.0
2011-02-24 09:50:00,37.01,37.02,36.96,36.99,104800.0,33.0896,33.0986,33.0449,33.0717,104800.0
2011-02-24 10:00:00,36.99,37.1,36.92,37.07,154000.0,33.0717,33.1701,33.0092,33.1433,154000.0
2011-02-24 10:10:00,37.08,37.27,37.07,37.24,144800.0,33.1522,33.3221,33.1433,33.2953,144800.0
2011-02-24 10:20:00,37.24,37.33,37.23,37.24,96400.0,33.2953,33.3757,33.2863,33.2953,96400.0
2011-02-24 10:30:00,37.24,37.34,37.24,37.3,200000.0,33.2953,33.3847,33.2953,33.3489,200000.0
2011-02-24 10:40:00,37.3,37.35,37.13,37.24,164400.0,33.3489,33.3936,33.1969,33.2953,164400.0
2011-02-24 10:50:00,37.24,37.3,37.18,37.18,142600.0,33.2953,33.3489,33.2416,33.2416,142600.0
2011-02-24 11:00:00,37.2,37.29,37.17,37.27,50200.0,33.2595,33.34,33.2327,33.3221,50200.0
2011-02-24 11:10:00,37.24,37.29,37.21,37.24,104400.0,33.2953,33.34,33.2684,33.2953,104400.0
2011-02-24 11:20:00,37.23,37.42,37.23,37.38,214200.0,33.2863,33.4562,33.2863,33.4204,214200.0
2011-02-24 11:30:00,37.38,37.4,37.3,37.33,39800.0,33.4204,33.4383,33.3489,33.3757,39800.0
2011-02-24 11:40:00,37.33,37.35,37.22,37.27,118400.0,33.3757,33.3936,33.2774,33.3221,118400.0
2011-02-24 11:50:00,37.27,37.37,37.26,37.35,42600.0,33.3221,33.4115,33.3131,33.3936,42600.0
2011-02-24 12:00:00,37.36,37.36,37.13,37.14,117400.0,33.4025,33.4025,33.1969,33.2058,117400.0
2011-02-24 12:10:00,37.13,37.26,37.13,37.26,79800.0,33.1969,33.3131,33.1969,33.3131,79800.0
2011-02-24 12:20:00,37.26,37.27,37.14,37.15,162200.0,33.3131,33.3221,33.2058,33.2148,162200.0
2011-02-24 12:30:00,37.16,37.24,37.15,37.24,221000.0,33.2237,33.2953,33.2148,33.2953,221000.0
2011-02-24 12:40:00,37.24,37.24,37.18,37.2,68600.0,33.2953,33.2953,33.2416,33.2595,68600.0
2011-02-24 12:50:00,37.21,37.29,37.18,37.29,176000.0,33.2684,33.34,33.2416,33.34,176000.0
2011-02-24 13:00:00,37.28,37.28,37.16,37.16,167400.0,33.331,33.331,33.2237,33.2237,167400.0
2011-02-24 13:10:00,37.16,37.26,37.15,37.23,250600.0,33.2237,33.3131,33.2148,33.2863,250600.0
2011-02-24 13:20:00,37.22,37.22,37.08,37.19,94600.0,33.2774,33.2774,33.1522,33.2506,94600.0
2011-02-24 13:30:00,37.18,37.23,37.07,37.12,246400.0,33.2416,33.2863,33.1433,33.188,246400.0
2011-02-24 13:40:00,37.13,37.15,36.99,37.0,128400.0,33.1969,33.2148,33.0717,33.0807,128400.0
2011-02-24 13:50:00,37.01,37.04,36.99,37.04,138000.0,33.0896,33.1164,33.0717,33.1164,138000.0
2011-02-24 14:00:00,37.04,37.1,37.03,37.1,87000.0,33.1164,33.1701,33.1075,33.1701,87000.0
2011-02-24 14:10:00,37.1,37.24,37.1,37.24,75000.0,33.1701,33.2953,33.1701,33.2953,75000.0
2011-02-24 14:20:00,37.25,37.28,37.16,37.21,131800.0,33.3042,33.331,33.2237,33.2684,131800.0
2011-02-24 14:30:00,37.2,37.34,37.15,37.33,119200.0,33.2595,33.3847,33.2148,33.3757,119200.0
2011-02-24 14:40:00,37.34,37.35,37.23,37.32,135200.0,33.3847,33.3936,33.2863,33.3668,135200.0
2011-02-24 14:50:00,37.31,37.31,37.2,37.27,75200.0,33.3578,33.3578,33.2595,33.3221,75200.0
2011-02-24 15:00:00,37.27,37.38,37.24,37.38,121200.0,33.3221,33.4204,33.2953,33.4204,121200.0
2011-02-24 15:10:00,37.38,37.43,37.32,37.42,98400.0,33.4204,33.4651,33.3668,33.4562,98400.0
2011-02-24 15:20:00,37.42,37.49,37.42,37.47,106200.0,33.4562,33.5188,33.4562,33.5009,106200.0
2011-02-24 15:30:00,37.47,37.54,37.46,37.46,154200.0,33.5009,33.5635,33.4919,33.4919,154200.0
2011-02-24 15:40:00,37.47,37.51,37.44,37.46,143000.0,33.5009,33.5367,33.4741,33.4919,143000.0
2011-02-24 15:50:00,37.46,37.55,37.44,37.47,351600.0,33.4919,33.5724,33.4741,33.5009,351600.0
2011-02-25 09:30:00,37.6,37.92,37.5,37.84,208200.0,33.6171,33.9032,33.5277,33.8317,208200.0
2011-02-25 09:40:00,37.89,37.9,37.77,37.81,182600.0,33.8764,33.8853,33.7691,33.8049,182600.0
2011-02-25 09:50:00,37.8,37.87,37.68,37.77,93600.0,33.7959,33.8585,33.6886,33.7691,93600.0
2011-02-25 10:00:00,37.8,38.0,37.77,37.99,71600.0,33.7959,33.9747,33.7691,33.9658,71600.0
2011-02-25 10:10:00,37.98,38.02,37.92,38.0,101200.0,33.9569,33.9926,33.9032,33.9747,101200.0
2011-02-25 10:20:00,38.0,38.08,37.99,38.01,69000.0,33.9747,34.0463,33.9658,33.9837,69000.0
2011-02-25 10:30:00,38.01,38.04,37.99,38.02,55000.0,33.9837,34.0105,33.9658,33.9926,55000.0
2011-02-25 10:40:00,38.03,38.18,38.03,38.17,82800.0,34.0016,34.1357,34.0016,34.1267,82800.0
2011-02-25 10:50:00,38.19,38.2,38.13,38.18,104200.0,34.1446,34.1536,34.091,34.1357,104200.0
2011-02-25 11:00:00,38.16,38.22,38.15,38.19,130200.0,34.1178,34.1714,34.1089,34.1446,130200.0
2011-02-25 11:10:00,38.19,38.2,38.12,38.16,66400.0,34.1446,34.1536,34.082,34.1178,66400.0
2011-02-25 11:20:00,38.17,38.18,38.1,38.14,59800.0,34.1267,34.1357,34.0642,34.0999,59800.0
2011-02-25 11:30:00,38.14,38.16,38.07,38.1,76000.0,34.0999,34.1178,34.0373,34.0642,76000.0
2011-02-25 11:40:00,38.09,38.09,37.98,38.01,66400.0,34.0552,34.0552,33.9569,33.9837,66400.0
2011-02-25 11:50:00,38.02,38.05,37.98,38.05,40000.0,33.9926,34.0195,33.9569,34.0195,40000.0
2011-02-25 12:00:00,38.03,38.12,38.01,38.11,26000.0,34.0016,34.082,33.9837,34.0731,26000.0
2011-02-25 12:10:00,38.1,38.15,38.07,38.1,32000.0,34.0642,34.1089,34.0373,34.0642,32000.0
2011-02-25 12:20:00,38.1,38.18,38.05,38.17,62000.0,34.0642,34.1357,34.0195,34.1267,62000.0
2011-02-25 12:30:00,38.18,38.18,38.15,38.16,45200.0,34.1357,34.1357,34.1089,34.1178,45200.0
2011-02-25 12:40:00,38.17,38.2,38.13,38.17,37200.0,34.1267,34.1536,34.091,34.1267,37200.0
2011-02-25 12:50:00,38.18,38.18,38.15,38.16,25200.0,34.1357,34.1357,34.1089,34.1178,25200.0
2011-02-25 13:00:00,38.16,38.18,38.11,38.17,38800.0,34.1178,34.1357,34.0731,34.1267,38800.0
2011-02-25 13:10:00,38.17,38.2,38.15,38.19,36600.0,34.1267,34.1536,34.1089,34.1446,36600.0
2011-02-25 13:20:00,38.19,38.22,38.17,38.22,32800.0,34.1446,34.1714,34.1267,34.1714,32800.0
2011-02-25 13:30:00,38.22,38.24,38.18,38.19,45600.0,34.1714,34.1893,34.1357,34.1446,45600.0
2011-02-25 13:40:00,38.2,38.25,38.2,38.23,29600.0,34.1536,34.1983,34.1536,34.1804,29600.0
2011-02-25 13:50:00,38.22,38.23,38.16,38.19,22200.0,34.1714,34.1804,34.1178,34.1446,22200.0
2011-02-25 14:00:00,38.19,38.19,38.08,38.16,89000.0,34.1446,34.1446,34.0463,34.1178,89000.0
2011-02-25 14:10:00,38.17,38.21,38.12,38.13,76000.0,34.1267,34.1625,34.082,34.091,76000.0
2011-02-25 14:20:00,38.12,38.13,38.03,38.06,183600.0,34.082,34.091,34.0016,34.0284,183600.0
2011-02-25 14:30:00,38.07,38.1,38.04,38.05,45600.0,34.0373,34.0642,34.0105,34.0195,45600.0
2011-02-25 14:40:00,38.05,38.08,38.02,38.04,79400.0,34.0195,34.0463,33.9926,34.0105,79400.0
2011-02-25 14:50:00,38.04,38.13,38.01,38.11,104200.0,34.0105,34.091,33.9837,34.0731,104200.0
2011-02-25 15:00:00,38.12,38.18,38.08,38.18,139400.0,34.082,34.1357,34.0463,34.1357,139400.0
2011-02-25 15:10:00,38.17,38.22,38.13,38.18,99600.0,34.1267,34.1714,34.091,34.1357,99600.0
2011-02-25 15:20:00,38.17,38.19,38.13,38.17,93400.0,34.1267,34.1446,34.091,34.1267,93400.0
2011-02-25 15:30:00,38.17,38.17,38.13,38.17,64600.0,34.1267,34.1267,34.091,34.1267,64600.0
2011-02-25 15:40:00,38.16,38.22,38.14,38.22,135600.0,34.1178,34.1714,34.0999,34.1714,135600.0
2011-02-25 15:50:00,38.22,38.3,38.18,38.26,377800.0,34.1714,34.243,34.1357,34.2072,377800.0
2011-02-28 09:30:00,38.47,38.56,38.33,38.35,203000.0,34.395,34.4754,34.2698,34.2877,203000.0
2011-02-28 09:40:00,38.35,38.42,38.13,38.31,117800.0,34.2877,34.3503,34.091,34.2519,117800.0
2011-02-28 09:50:00,38.3,38.3,38.18,38.27,80800.0,34.243,34.243,34.1357,34.2161,80800.0
2011-02-28 10:00:00,38.26,38.29,38.18,38.22,63600.0,34.2072,34.234,34.1357,34.1714,63600.0
2011-02-28 10:10:00,38.21,38.41,38.15,38.41,63200.0,34.1625,34.3413,34.1089,34.3413,63200.0
2011-02-28 10:20:00,38.4,38.41,38.28,38.3,66600.0,34.3324,34.3413,34.2251,34.243,66600.0
2011-02-28 10:30:00,38.3,38.3,38.17,38.24,62800.0,34.243,34.243,34.1267,34.1893,62800.0
2011-02-28 10:40:00,38.25,38.3,38.23,38.24,64800.0,34.1983,34.243,34.1804,34.1893,64800.0
2011-02-28 10:50:00,38.24,38.35,38.24,38.31,35200.0,34.1893,34.2877,34.1893,34.2519,35200.0
2011-02-28 11:00:00,38.32,38.32,38.27,38.29,30400.0,34.2609,34.2609,34.2161,34.234,30400.0
2011-02-28 11:10:00,38.29,38.3,38.2,38.2,45400.0,34.234,34.243,34.1536,34.1536,45400.0
2011-02-28 11:20:00,38.2,38.2,38.06,38.06,43000.0,34.1536,34.1536,34.0284,34.0284,43000.0
2011-02-28 11:30:00,38.06,38.06,37.94,37.95,50800.0,34.0284,34.0284,33.9211,33.93,50800.0
2011-02-28 11:40:00,37.96,38.06,37.96,38.02,49800.0,33.939,34.0284,33.939,33.9926,49800.0
2011-02-28 11:50:00,38.02,38.06,38.02,38.04,31000.0,33.9926,34.0284,33.9926,34.0105,31000.0
2011-02-28 12:00:00,38.04,38.05,37.99,38.0,38200.0,34.0105,34.0195,33.9658,33.9747,38200.0
2011-02-28 12:10:00,37.99,38.01,37.99,37.99,29200.0,33.9658,33.9837,33.9658,33.9658,29200.0
2011-02-28 12:20:00,37.98,38.01,37.98,37.99,22600.0,33.9569,33.9837,33.9569,33.9658,22600.0
2011-02-28 12:30:00,37.98,38.02,37.98,37.99,28200.0,33.9569,33.9926,33.9569,33.9658,28200.0
2011-02-28 12:40:00,37.98,37.99,37.9,37.9,41600.0,33.9569,33.9658,33.8853,33.8853,41600.0
2011-02-28 12:50:00,37.89,37.92,37.83,37.88,66000.0,33.8764,33.9032,33.8228,33.8675,66000.0
2011-02-28 13:00:00,37.88,37.9,37.83,37.9,55400.0,33.8675,33.8853,33.8228,33.8853,55400.0
2011-02-28 13:10:00,37.9,37.97,37.88,37.93,62200.0,33.8853,33.9479,33.8675,33.9122,62200.0
2011-02-28 13:20:00,37.95,37.95,37.9,37.93,44600.0,33.93,33.93,33.8853,33.9122,44600.0
2011-02-28 13:30:00,37.95,37.99,37.94,37.98,27600.0,33.93,33.9658,33.9211,33.9569,27600.0
2011-02-28 13:40:00,37.98,37.99,37.94,37.99,34200.0,33.9569,33.9658,33.9211,33.9658,34200.0
2011-02-28 13:50:00,37.98,38.03,37.91,37.94,148600.0,33.9569,34.0016,33.8943,33.9211,148600.0
2011-02-28 14:00:00,37.92,37.95,37.87,37.92,60800.0,33.9032,33.93,33.8585,33.9032,60800.0
2011-02-28 14:10:00,37.92,37.99,37.92,37.95,48600.0,33.9032,33.9658,33.9032,33.93,48600.0
2011-02-28 14:20:00,37.94,37.97,37.91,37.95,40000.0,33.9211,33.9479,33.8943,33.93,40000.0
2011-02-28 14:30:00,37.96,38.02,37.96,38.02,84000.0,33.939,33.9926,33.939,33.9926,84000.0
2011-02-28 14:40:00,38.02,38.04,38.02,38.04,38600.0,33.9926,34.0105,33.9926,34.0105,38600.0
2011-02-28 14:50:00,38.04,38.13,38.02,38.12,76600.0,34.0105,34.091,33.9926,34.082,76600.0
2011-02-28 15:00:00,38.11,38.11,38.06,38.1,84400.0,34.0731,34.0731,34.0284,34.0642,84400.0
2011-02-28 15:10:00,38.1,38.2,38.1,38.19,89800.0,34.0642,34.1536,34.0642,34.1446,89800.0
2011-02-28 15:20:00,38.19,38.25,38.18,38.24,112200.0,34.1446,34.1983,34.1357,34.1893,112200.0
2011-02-28 15:30:00,38.24,38.35,38.24,38.34,189800.0,34.1893,34.2877,34.1893,34.2787,189800.0
2011-02-28 15:40:00,38.34,38.38,38.29,38.33,247400.0,34.2787,34.3145,34.234,34.2698,247400.0
2011-02-28 15:50:00,38.32,38.44,38.29,38.38,638800.0,34.2609,34.3681,34.234,34.3145,638800.0
2011-03-01 09:30:00,38.52,38.63,38.38,38.59,225200.0,34.4397,34.538,34.3145,34.5023,225200.0
2011-03-01 09:40:00,38.58,38.6,38.4,38.41,120000.0,34.4933,34.5112,34.3324,34.3413,120000.0
2011-03-01 09:50:00,38.42,38.44,38.22,38.33,108200.0,34.3503,34.3681,34.1714,34.2698,108200.0
2011-03-01 10:00:00,38.32,38.41,38.17,38.26,96400.0,34.2609,34.3413,34.1267,34.2072,96400.0
2011-03-01 10:10:00,38.27,38.27,38.03,38.05,114800.0,34.2161,34.2161,34.0016,34.0195,114800.0
2011-03-01 10:20:00,38.05,38.08,37.92,37.94,115200.0,34.0195,34.0463,33.9032,33.9211,115200.0
2011-03-01 10:30:00,37.94,38.01,37.86,37.97,82200.0,33.9211,33.9837,33.8496,33.9479,82200.0
2011-03-01 10:40:00,37.97,38.05,37.96,37.99,39600.0,33.9479,34.0195,33.939,33.9658,39600.0
2011-03-01 10:50:00,37.99,38.1,37.96,38.1,121800.0,33.9658,34.0642,33.939,34.0642,121800.0
2011-03-01 11:00:00,38.1,38.16,38.04,38.08,99800.0,34.0642,34.1178,34.0105,34.0463,99800.0
2011-03-01 11:10:00,38.09,38.13,38.06,38.13,49600.0,34.0552,34.091,34.0284,34.091,49600.0
2011-03-01 11:20:00,38.13,38.13,37.89,37.89,85800.0,34.091,34.091,33.8764,33.8764,85800.0
2011-03-01 11:30:00,37.88,37.9,37.74,37.75,127800.0,33.8675,33.8853,33.7423,33.7512,127800.0
2011-03-01 11:40:00,37.74,37.88,37.74,37.77,92800.0,33.7423,33.8675,33.7423,33.7691,92800.0
2011-03-01 11:50:00,37.77,37.77,37.59,37.64,165800.0,33.7691,33.7691,33.6082,33.6529,165800.0
2011-03-01 12:00:00,37.65,37.65,37.56,37.6,92200.0,33.6618,33.6618,33.5814,33.6171,92200.0
2011-03-01 12:10:00,37.6,37.63,37.52,37.54,90000.0,33.6171,33.6439,33.5456,33.5635,90000.0
2011-03-01 12:20:00,37.55,37.57,37.49,37.51,80600.0,33.5724,33.5903,33.5188,33.5367,80600.0
2011-03-01 12:30:00,37.5,37.52,37.48,37.48,96400.0,33.5277,33.5456,33.5098,33.5098,96400.0
2011-03-01 12:40:00,37.49,37.52,37.48,37.5,107200.0,33.5188,33.5456,33.5098,33.5277,107200.0
2011-03-01 12:50:00,37.51,37.52,37.49,37.51,76400.0,33.5367,33.5456,33.5188,33.5367,76400.0
2011-03-01 13:00:00,37.51,37.51,37.43,37.48,67000.0,33.5367,33.5367,33.4651,33.5098,67000.0
2011-03-01 13:10:00,37.47,37.52,37.44,37.47,64200.0,33.5009,33.5456,33.4741,33.5009,64200.0
2011-03-01 13:20:00,37.46,37.46,37.31,37.34,82600.0,33.4919,33.4919,33.3578,33.3847,82600.0
2011-03-01 13:30:00,37.34,37.4,37.31,37.4,143600.0,33.3847,33.4383,33.3578,33.4383,143600.0
2011-03-01 13:40:00,37.4,37.55,37.4,37.51,188000.0,33.4383,33.5724,33.4383,33.5367,188000.0
2011-03-01 13:50:00,37.51,37.64,37.49,37.63,147800.0,33.5367,33.6529,33.5188,33.6439,147800.0
2011-03-01 14:00:00,37.62,37.62,37.48,37.52,147400.0,33.635,33.635,33.5098,33.5456,147400.0
2011-03-01 14:10:00,37.51,37.58,37.44,37.57,239200.0,33.5367,33.5992,33.4741,33.5903,239200.0
2011-03-01 14:20:00,37.57,37.59,37.44,37.45,222400.0,33.5903,33.6082,33.4741,33.483,222400.0
2011-03-01 14:30:00,37.45,37.47,37.31,37.38,121600.0,33.483,33.5009,33.3578,33.4204,121600.0
2011-03-01 14:40:00,37.38,37.39,37.32,37.34,81800.0,33.4204,33.4294,33.3668,33.3847,81800.0
2011-03-01 14:50:00,37.34,37.38,37.29,37.29,112800.0,33.3847,33.4204,33.34,33.34,112800.0
2011-03-01 15:00:00,37.29,37.36,37.21,37.21,128200.0,33.34,33.4025,33.2684,33.2684,128200.0
2011-03-01 15:10:00,37.21,37.35,37.2,37.35,113400.0,33.2684,33.3936,33.2595,33.3936,113400.0
2011-03-01 15:20:00,37.35,37.42,37.3,37.32,155600.0,33.3936,33.4562,33.3489,33.3668,155600.0
2011-03-01 15:30:00,37.32,37.38,37.29,37.34,171200.0,33.3668,33.4204,33.34,33.3847,171200.0
2011-03-01 15:40:00,37.33,37.37,37.26,37.29,203600.0,33.3757,33.4115,33.3131,33.34,203600.0
2011-03-01 15:50:00,37.29,37.33,37.23,37.25,357000.0,33.34,33.3757,33.2863,33.3042,357000.0
2011-03-02 09:30:00,37.18,37.27,36.99,36.99,257400.0,33.2416,33.3221,33.0717,33.0717,257400.0
2011-03-02 09:40:00,36.99,37.2,36.99,37.13,124000.0,33.0717,33.2595,33.0717,33.1969,124000.0
2011-03-02 09:50:00,37.13,37.16,37.01,37.07,89200.0,33.1969,33.2237,33.0896,33.1433,89200.0
2011-03-02 10:00:00,37.08,37.42,37.06,37.41,133800.0,33.1522,33.4562,33.1343,33.4472,133800.0
2011-03-02 10:10:00,37.41,37.42,37.27,37.37,97200.0,33.4472,33.4562,33.3221,33.4115,97200.0
2011-03-02 10:20:00,37.37,37.43,37.31,37.37,59400.0,33.4115,33.4651,33.3578,33.4115,59400.0
2011-03-02 10:30:00,37.35,37.6,37.32,37.57,159000.0,33.3936,33.6171,33.3668,33.5903,159000.0
2011-03-02 10:40:00,37.57,37.69,37.52,37.64,218800.0,33.5903,33.6976,33.5456,33.6529,218800.0
2011-03-02 10:50:00,37.65,37.69,37.59,37.69,163600.0,33.6618,33.6976,33.6082,33.6976,163600.0
2011-03-02 11:00:00,37.7,37.74,37.65,37.7,132600.0,33.7065,33.7423,33.6618,33.7065,132600.0
2011-03-02 11:10:00,37.71,37.79,37.67,37.69,153600.0,33.7155,33.787,33.6797,33.6976,153600.0
2011-03-02 11:20:00,37.71,37.73,37.62,37.64,53600.0,33.7155,33.7333,33.635,33.6529,53600.0
2011-03-02 11:30:00,37.65,37.67,37.59,37.59,46200.0,33.6618,33.6797,33.6082,33.6082,46200.0
2011-03-02 11:40:00,37.6,37.65,37.52,37.52,94000.0,33.6171,33.6618,33.5456,33.5456,94000.0
2011-03-02 11:50:00,37.53,37.56,37.41,37.42,124200.0,33.5545,33.5814,33.4472,33.4562,124200.0
2011-03-02 12:00:00,37.41,37.46,37.37,37.42,133000.0,33.4472,33.4919,33.4115,33.4562,133000.0
2011-03-02 12:10:00,37.42,37.43,37.34,37.4,53200.0,33.4562,33.4651,33.3847,33.4383,53200.0
2011-03-02 12:20:00,37.4,37.43,37.38,37.38,43400.0,33.4383,33.4651,33.4204,33.4204,43400.0
2011-03-02 12:30:00,37.38,37.43,37.36,37.41,92000.0,33.4204,33.4651,33.4025,33.4472,92000.0
2011-03-02 12:40:00,37.41,37.43,37.35,37.41,141200.0,33.4472,33.4651,33.3936,33.4472,141200.0
2011-03-02 12:50:00,37.4,37.41,37.37,37.38,22400.0,33.4383,33.4472,33.4115,33.4204,22400.0
2011-03-02 13:00:00,37.38,37.42,37.35,37.35,38000.0,33.4204,33.4562,33.3936,33.3936,38000.0
2011-03-02 13:10:00,37.34,37.34,37.28,37.3,28200.0,33.3847,33.3847,33.331,33.3489,28200.0
2011-03-02 13:20:00,37.3,37.32,37.27,37.29,33200.0,33.3489,33.3668,33.3221,33.34,33200.0
2011-03-02 13:30:00,37.28,37.31,37.26,37.27,32800.0,33.331,33.3578,33.3131,33.3221,32800.0
2011-03-02 13:40:00,37.27,37.27,37.13,37.16,95200.0,33.3221,33.3221,33.1969,33.2237,95200.0
2011-03-02 13:50:00,37.16,37.2,37.13,37.17,80400.0,33.2237,33.2595,33.1969,33.2327,80400.0
2011-03-02 14:00:00,37.17,37.24,37.1,37.18,113000.0,33.2327,33.2953,33.1701,33.2416,113000.0
2011-03-02 14:10:00,37.18,37.22,37.14,37.17,144000.0,33.2416,33.2774,33.2058,33.2327,144000.0
2011-03-02 14:20:00,37.17,37.21,37.13,37.13,69400.0,33.2327,33.2684,33.1969,33.1969,69400.0
2011-03-02 14:30:00,37.13,37.16,37.12,37.13,147000.0,33.1969,33.2237,33.188,33.1969,147000.0
2011-03-02 14:40:00,37.13,37.17,37.13,37.13,150600.0,33.1969,33.2327,33.1969,33.1969,150600.0
2011-03-02 14:50:00,37.13,37.22,37.11,37.21,125600.0,33.1969,33.2774,33.179,33.2684,125600.0
2011-03-02 15:00:00,37.2,37.31,37.2,37.3,132600.0,33.2595,33.3578,33.2595,33.3489,132600.0
2011-03-02 15:10:00,37.3,37.33,37.27,37.31,96600.0,33.3489,33.3757,33.3221,33.3578,96600.0
2011-03-02 15:20:00,37.32,37.35,37.27,37.27,102800.0,33.3668,33.3936,33.3221,33.3221,102800.0
2011-03-02 15:30:00,37.27,37.31,37.27,37.3,90000.0,33.3221,33.3578,33.3221,33.3489,90000.0
2011-03-02 15:40:00,37.3,37.31,37.24,37.27,143200.0,33.3489,33.3578,33.2953,33.3221,143200.0
2011-03-02 15:50:00,37.28,37.31,37.23,37.29,257800.0,33.331,33.3578,33.2863,33.34,257800.0
2011-03-03 09:30:00,37.52,37.78,37.45,37.69,228600.0,33.5456,33.7781,33.483,33.6976,228600.0
2011-03-03 09:40:00,37.69,38.09,37.67,38.04,208200.0,33.6976,34.0552,33.6797,34.0105,208200.0
2011-03-03 09:50:00,38.04,38.12,37.96,38.1,139400.0,34.0105,34.082,33.939,34.0642,139400.0
2011-03-03 10:00:00,38.1,38.21,38.06,38.09,90000.0,34.0642,34.1625,34.0284,34.0552,90000.0
2011-03-03 10:10:00,38.09,38.23,38.08,38.16,135400.0,34.0552,34.1804,34.0463,34.1178,135400.0
2011-03-03 10:20:00,38.18,38.29,38.1,38.24,135800.0,34.1357,34.234,34.0642,34.1893,135800.0
2011-03-03 10:30:00,38.24,38.26,38.16,38.24,109400.0,34.1893,34.2072,34.1178,34.1893,109400.0
2011-03-03 10:40:00,38.24,38.4,38.24,38.31,107200.0,34.1893,34.3324,34.1893,34.2519,107200.0
2011-03-03 10:50:00,38.31,38.37,38.1,38.1,97000.0,34.2519,34.3056,34.0642,34.0642,97000.0
2011-03-03 11:00:00,38.1,38.28,38.1,38.26,96200.0,34.0642,34.2251,34.0642,34.2072,96200.0
2011-03-03 11:10:00,38.27,38.36,38.17,38.35,105200.0,34.2161,34.2966,34.1267,34.2877,105200.0
2011-03-03 11:20:00,38.34,38.39,38.3,38.37,93000.0,34.2787,34.3234,34.243,34.3056,93000.0
2011-03-03 11:30:00,38.36,38.43,38.36,38.38,71800.0,34.2966,34.3592,34.2966,34.3145,71800.0
2011-03-03 11:40:00,38.38,38.49,38.38,38.46,121200.0,34.3145,34.4128,34.3145,34.386,121200.0
2011-03-03 11:50:00,38.46,38.5,38.44,38.5,99600.0,34.386,34.4218,34.3681,34.4218,99600.0
2011-03-03 12:00:00,38.49,38.52,38.42,38.46,146200.0,34.4128,34.4397,34.3503,34.386,146200.0
2011-03-03 12:10:00,38.45,38.5,38.41,38.48,104200.0,34.3771,34.4218,34.3413,34.4039,104200.0
2011-03-03 12:20:00,38.48,38.6,38.47,38.6,112000.0,34.4039,34.5112,34.395,34.5112,112000.0
2011-03-03 12:30:00,38.59,38.59,38.55,38.57,38600.0,34.5023,34.5023,34.4665,34.4844,38600.0
2011-03-03 12:40:00,38.57,38.58,38.49,38.55,59400.0,34.4844,34.4933,34.4128,34.4665,59400.0
2011-03-03 12:50:00,38.55,38.55,38.48,38.5,49600.0,34.4665,34.4665,34.4039,34.4218,49600.0
2011-03-03 13:00:00,38.5,38.52,38.49,38.51,33600.0,34.4218,34.4397,34.4128,34.4307,33600.0
2011-03-03 13:10:00,38.51,38.51,38.45,38.46,51200.0,34.4307,34.4307,34.3771,34.386,51200.0
2011-03-03 13:20:00,38.46,38.49,38.4,38.43,63000.0,34.386,34.4128,34.3324,34.3592,63000.0
2011-03-03 13:30:00,38.42,38.43,38.38,38.4,46800.0,34.3503,34.3592,34.3145,34.3324,46800.0
2011-03-03 13:40:00,38.4,38.46,38.39,38.43,36800.0,34.3324,34.386,34.3234,34.3592,36800.0
2011-03-03 13:50:00,38.43,38.44,38.35,38.37,57200.0,34.3592,34.3681,34.2877,34.3056,57200.0
2011-03-03 14:00:00,38.37,38.39,38.35,38.39,51400.0,34.3056,34.3234,34.2877,34.3234,51400.0
2011-03-03 14:10:00,38.39,38.47,38.38,38.44,95800.0,34.3234,34.395,34.3145,34.3681,95800.0
2011-03-03 14:20:00,38.44,38.47,38.43,38.46,65000.0,34.3681,34.395,34.3592,34.386,65000.0
2011-03-03 14:30:00,38.46,38.55,38.45,38.51,113000.0,34.386,34.4665,34.3771,34.4307,113000.0
2011-03-03 14:40:00,38.49,38.52,38.45,38.46,53400.0,34.4128,34.4397,34.3771,34.386,53400.0
2011-03-03 14:50:00,38.45,38.54,38.45,38.52,93600.0,34.3771,34.4575,34.3771,34.4397,93600.0
2011-03-03 15:00:00,38.52,38.54,38.49,38.51,60200.0,34.4397,34.4575,34.4128,34.4307,60200.0
2011-03-03 15:10:00,38.5,38.51,38.47,38.49,62000.0,34.4218,34.4307,34.395,34.4128,62000.0
2011-03-03 15:20:00,38.49,38.49,38.46,38.48,67400.0,34.4128,34.4128,34.386,34.4039,67400.0
2011-03-03 15:30:00,38.49,38.5,38.45,38.49,136600.0,34.4128,34.4218,34.3771,34.4128,136600.0
2011-03-03 15:40:00,38.49,38.51,38.45,38.46,138200.0,34.4128,34.4307,34.3771,34.386,138200.0
2011-03-03 15:50:00,38.47,38.48,38.41,38.42,217600.0,34.395,34.4039,34.3413,34.3503,217600.0
2011-03-04 09:30:00,38.47,38.49,38.19,38.37,108000.0,34.395,34.4128,34.1446,34.3056,108000.0
2011-03-04 09:40:00,38.35,38.38,38.07,38.13,80000.0,34.2877,34.3145,34.0373,34.091,80000.0
2011-03-04 09:50:00,38.13,38.19,38.0,38.16,72600.0,34.091,34.1446,33.9747,34.1178,72600.0
2011-03-04 10:00:00,38.16,38.19,38.02,38.09,55600.0,34.1178,34.1446,33.9926,34.0552,55600.0
2011-03-04 10:10:00,38.08,38.11,37.9,37.92,72000.0,34.0463,34.0731,33.8853,33.9032,72000.0
2011-03-04 10:20:00,37.92,37.99,37.87,37.94,54800.0,33.9032,33.9658,33.8585,33.9211,54800.0
2011-03-04 10:30:00,37.93,38.09,37.87,38.05,87400.0,33.9122,34.0552,33.8585,34.0195,87400.0
2011-03-04 10:40:00,38.07,38.07,37.93,37.99,53200.0,34.0373,34.0373,33.9122,33.9658,53200.0
2011-03-04 10:50:00,37.97,38.15,37.97,38.13,45800.0,33.9479,34.1089,33.9479,34.091,45800.0
2011-03-04 11:00:00,38.15,38.16,38.02,38.06,74600.0,34.1089,34.1178,33.9926,34.0284,74600.0
2011-03-04 11:10:00,38.06,38.13,38.0,38.06,49400.0,34.0284,34.091,33.9747,34.0284,49400.0
2011-03-04 11:20:00,38.07,38.11,38.05,38.11,34600.0,34.0373,34.0731,34.0195,34.0731,34600.0
2011-03-04 11:30:00,38.11,38.19,38.05,38.19,67000.0,34.0731,34.1446,34.0195,34.1446,67000.0
2011-03-04 11:40:00,38.18,38.2,38.13,38.13,33400.0,34.1357,34.1536,34.091,34.091,33400.0
2011-03-04 11:50:00,38.13,38.13,38.04,38.05,46600.0,34.091,34.091,34.0105,34.0195,46600.0
2011-03-04 12:00:00,38.06,38.08,37.96,37.99,54600.0,34.0284,34.0463,33.939,33.9658,54600.0
2011-03-04 12:10:00,37.99,37.99,37.82,37.83,49800.0,33.9658,33.9658,33.8138,33.8228,49800.0
2011-03-04 12:20:00,37.83,37.86,37.69,37.74,117800.0,33.8228,33.8496,33.6976,33.7423,117800.0
2011-03-04 12:30:00,37.75,37.77,37.69,37.76,59600.0,33.7512,33.7691,33.6976,33.7602,59600.0
2011-03-04 12:40:00,37.76,37.85,37.74,37.85,52000.0,33.7602,33.8406,33.7423,33.8406,52000.0
2011-03-04 12:50:00,37.85,37.96,37.85,37.95,81400.0,33.8406,33.939,33.8406,33.93,81400.0
2011-03-04 13:00:00,37.95,37.99,37.92,37.94,68600.0,33.93,33.9658,33.9032,33.9211,68600.0
2011-03-04 13:10:00,37.95,37.95,37.88,37.95,58400.0,33.93,33.93,33.8675,33.93,58400.0
2011-03-04 13:20:00,37.93,37.94,37.9,37.93,23600.0,33.9122,33.9211,33.8853,33.9122,23600.0
2011-03-04 13:30:00,37.92,38.06,37.92,38.05,32000.0,33.9032,34.0284,33.9032,34.0195,32000.0
2011-03-04 13:40:00,38.04,38.04,37.96,37.99,67600.0,34.0105,34.0105,33.939,33.9658,67600.0
2011-03-04 13:50:00,37.99,38.02,37.93,38.0,66400.0,33.9658,33.9926,33.9122,33.9747,66400.0
2011-03-04 14:00:00,38.0,38.01,37.97,38.01,82000.0,33.9747,33.9837,33.9479,33.9837,82000.0
2011-03-04 14:10:00,38.0,38.08,38.0,38.08,81000.0,33.9747,34.0463,33.9747,34.0463,81000.0
2011-03-04 14:20:00,38.08,38.08,38.02,38.06,51800.0,34.0463,34.0463,33.9926,34.0284,51800.0
2011-03-04 14:30:00,38.06,38.06,37.99,38.04,70000.0,34.0284,34.0284,33.9658,34.0105,70000.0
2011-03-04 14:40:00,38.05,38.1,38.04,38.06,81800.0,34.0195,34.0642,34.0105,34.0284,81800.0
2011-03-04 14:50:00,38.06,38.09,38.04,38.09,42600.0,34.0284,34.0552,34.0105,34.0552,42600.0
2011-03-04 15:00:00,38.09,38.19,38.09,38.17,78400.0,34.0552,34.1446,34.0552,34.1267,78400.0
2011-03-04 15:10:00,38.16,38.17,38.07,38.1,80000.0,34.1178,34.1267,34.0373,34.0642,80000.0
2011-03-04 15:20:00,38.1,38.1,37.98,38.01,100000.0,34.0642,34.0642,33.9569,33.9837,100000.0
2011-03-04 15:30:00,38.01,38.05,37.95,38.04,138600.0,33.9837,34.0195,33.93,34.0105,138600.0
2011-03-04 15:40:00,38.05,38.16,38.04,38.13,169200.0,34.0195,34.1178,34.0105,34.091,169200.0
2011-03-04 15:50:00,38.13,38.23,38.1,38.18,239600.0,34.091,34.1804,34.0642,34.1357,239600.0
2011-03-07 09:30:00,38.21,38.37,38.09,38.27,132000.0,34.1625,34.3056,34.0552,34.2161,132000.0
2011-03-07 09:40:00,38.29,38.32,38.21,38.24,106200.0,34.234,34.2609,34.1625,34.1893,106200.0
2011-03-07 09:50:00,38.27,38.38,38.21,38.35,178600.0,34.2161,34.3145,34.1625,34.2877,178600.0
2011-03-07 10:00:00,38.34,38.41,38.29,38.31,201000.0,34.2787,34.3413,34.234,34.2519,201000.0
2011-03-07 10:10:00,38.31,38.31,38.07,38.18,141200.0,34.2519,34.2519,34.0373,34.1357,141200.0
2011-03-07 10:20:00,38.17,38.33,38.17,38.27,101000.0,34.1267,34.2698,34.1267,34.2161,101000.0
2011-03-07 10:30:00,38.27,38.27,38.02,38.02,76200.0,34.2161,34.2161,33.9926,33.9926,76200.0
2011-03-07 10:40:00,38.04,38.13,37.96,38.13,243400.0,34.0105,34.091,33.939,34.091,243400.0
2011-03-07 10:50:00,38.13,38.17,38.07,38.1,181200.0,34.091,34.1267,34.0373,34.0642,181200.0
2011-03-07 11:00:00,38.09,38.1,37.92,38.01,208600.0,34.0552,34.0642,33.9032,33.9837,208600.0
2011-03-07 11:10:00,38.04,38.08,37.92,38.05,114800.0,34.0105,34.0463,33.9032,34.0195,114800.0
2011-03-07 11:20:00,38.06,38.06,37.89,37.96,58400.0,34.0284,34.0284,33.8764,33.939,58400.0
2011-03-07 11:30:00,37.95,37.95,37.81,37.84,100000.0,33.93,33.93,33.8049,33.8317,100000.0
2011-03-07 11:40:00,37.83,37.92,37.83,37.85,175000.0,33.8228,33.9032,33.8228,33.8406,175000.0
2011-03-07 11:50:00,37.85,37.87,37.69,37.74,110200.0,33.8406,33.8585,33.6976,33.7423,110200.0
2011-03-07 12:00:00,37.74,37.92,37.74,37.92,112800.0,33.7423,33.9032,33.7423,33.9032,112800.0
2011-03-07 12:10:00,37.91,37.98,37.89,37.91,56200.0,33.8943,33.9569,33.8764,33.8943,56200.0
2011-03-07 12:20:00,37.91,37.91,37.72,37.73,86200.0,33.8943,33.8943,33.7244,33.7333,86200.0
2011-03-07 12:30:00,37.72,37.85,37.72,37.85,71600.0,33.7244,33.8406,33.7244,33.8406,71600.0
2011-03-07 12:40:00,37.85,37.92,37.81,37.89,220600.0,33.8406,33.9032,33.8049,33.8764,220600.0
2011-03-07 12:50:00,37.88,37.93,37.82,37.83,106000.0,33.8675,33.9122,33.8138,33.8228,106000.0
2011-03-07 13:00:00,37.84,37.85,37.72,37.81,123000.0,33.8317,33.8406,33.7244,33.8049,123000.0
2011-03-07 13:10:00,37.81,37.87,37.75,37.85,132000.0,33.8049,33.8585,33.7512,33.8406,132000.0
2011-03-07 13:20:00,37.85,37.87,37.76,37.76,47400.0,33.8406,33.8585,33.7602,33.7602,47400.0
2011-03-07 13:30:00,37.76,37.79,37.72,37.77,78400.0,33.7602,33.787,33.7244,33.7691,78400.0
2011-03-07 13:40:00,37.77,37.79,37.76,37.78,53400.0,33.7691,33.787,33.7602,33.7781,53400.0
2011-03-07 13:50:00,37.77,37.81,37.74,37.75,73000.0,33.7691,33.8049,33.7423,33.7512,73000.0
2011-03-07 14:00:00,37.74,37.8,37.73,37.76,50400.0,33.7423,33.7959,33.7333,33.7602,50400.0
2011-03-07 14:10:00,37.76,37.88,37.72,37.87,100600.0,33.7602,33.8675,33.7244,33.8585,100600.0
2011-03-07 14:20:00,37.86,37.91,37.8,37.83,57800.0,33.8496,33.8943,33.7959,33.8228,57800.0
2011-03-07 14:30:00,37.84,37.84,37.76,37.84,44200.0,33.8317,33.8317,33.7602,33.8317,44200.0
2011-03-07 14:40:00,37.83,37.84,37.76,37.82,36200.0,33.8228,33.8317,33.7602,33.8138,36200.0
2011-03-07 14:50:00,37.82,37.86,37.81,37.86,57000.0,33.8138,33.8496,33.8049,33.8496,57000.0
2011-03-07 15:00:00,37.85,37.88,37.82,37.84,70400.0,33.8406,33.8675,33.8138,33.8317,70400.0
2011-03-07 15:10:00,37.84,37.91,37.83,37.88,67800.0,33.8317,33.8943,33.8228,33.8675,67800.0
2011-03-07 15:20:00,37.85,37.93,37.82,37.9,79200.0,33.8406,33.9122,33.8138,33.8853,79200.0
2011-03-07 15:30:00,37.9,38.07,37.87,38.04,186200.0,33.8853,34.0373,33.8585,34.0105,186200.0
2011-03-07 15:40:00,38.04,38.05,37.96,37.98,135400.0,34.0105,34.0195,33.939,33.9569,135400.0
2011-03-07 15:50:00,37.98,38.01,37.9,37.96,248200.0,33.9569,33.9837,33.8853,33.939,248200.0
2011-03-08 09:30:00,37.89,37.99,37.83,37.92,112800.0,33.8764,33.9658,33.8228,33.9032,112800.0
2011-03-08 09:40:00,37.93,38.01,37.85,37.85,125400.0,33.9122,33.9837,33.8406,33.8406,125400.0
2011-03-08 09:50:00,37.86,38.03,37.85,38.0,76600.0,33.8496,34.0016,33.8406,33.9747,76600.0
2011-03-08 10:00:00,38.02,38.11,37.98,38.04,95400.0,33.9926,34.0731,33.9569,34.0105,95400.0
2011-03-08 10:10:00,38.04,38.22,38.03,38.21,81400.0,34.0105,34.1714,34.0016,34.1625,81400.0
2011-03-08 10:20:00,38.22,38.34,38.21,38.32,127200.0,34.1714,34.2787,34.1625,34.2609,127200.0
2011-03-08 10:30:00,38.33,38.47,38.31,38.42,128600.0,34.2698,34.395,34.2519,34.3503,128600.0
2011-03-08 10:40:00,38.42,38.46,38.35,38.43,123200.0,34.3503,34.386,34.2877,34.3592,123200.0
2011-03-08 10:50:00,38.45,38.5,38.42,38.42,81000.0,34.3771,34.4218,34.3503,34.3503,81000.0
2011-03-08 11:00:00,38.41,38.45,38.34,38.44,92400.0,34.3413,34.3771,34.2787,34.3681,92400.0
2011-03-08 11:10:00,38.43,38.49,38.41,38.49,137200.0,34.3592,34.4128,34.3413,34.4128,137200.0
2011-03-08 11:20:00,38.49,38.6,38.47,38.58,191600.0,34.4128,34.5112,34.395,34.4933,191600.0
2011-03-08 11:30:00,38.57,38.65,38.57,38.63,101800.0,34.4844,34.5559,34.4844,34.538,101800.0
2011-03-08 11:40:00,38.63,38.73,38.6,38.72,148400.0,34.538,34.6274,34.5112,34.6185,148400.0
2011-03-08 11:50:00,38.72,38.8,38.71,38.79,188000.0,34.6185,34.69,34.6095,34.6811,188000.0
2011-03-08 12:00:00,38.78,38.79,38.74,38.75,71600.0,34.6721,34.6811,34.6364,34.6453,71600.0
2011-03-08 12:10:00,38.76,38.82,38.74,38.8,112400.0,34.6542,34.7079,34.6364,34.69,112400.0
2011-03-08 12:20:00,38.81,38.84,38.77,38.77,63400.0,34.6989,34.7258,34.6632,34.6632,63400.0
2011-03-08 12:30:00,38.77,38.81,38.77,38.79,58200.0,34.6632,34.6989,34.6632,34.6811,58200.0
2011-03-08 12:40:00,38.77,38.83,38.77,38.8,87400.0,34.6632,34.7168,34.6632,34.69,87400.0
2011-03-08 12:50:00,38.8,38.85,38.8,38.82,81800.0,34.69,34.7347,34.69,34.7079,81800.0
2011-03-08 13:00:00,38.82,38.84,38.77,38.82,100200.0,34.7079,34.7258,34.6632,34.7079,100200.0
2011-03-08 13:10:00,38.82,38.85,38.81,38.84,64800.0,34.7079,34.7347,34.6989,34.7258,64800.0
2011-03-08 13:20:00,38.84,38.87,38.83,38.85,63200.0,34.7258,34.7526,34.7168,34.7347,63200.0
2011-03-08 13:30:00,38.85,38.91,38.85,38.91,106200.0,34.7347,34.7884,34.7347,34.7884,106200.0
2011-03-08 13:40:00,38.91,38.91,38.87,38.91,68400.0,34.7884,34.7884,34.7526,34.7884,68400.0
2011-03-08 13:50:00,38.89,38.91,38.84,38.85,56200.0,34.7705,34.7884,34.7258,34.7347,56200.0
2011-03-08 14:00:00,38.85,38.87,38.75,38.77,114400.0,34.7347,34.7526,34.6453,34.6632,114400.0
2011-03-08 14:10:00,38.77,38.77,38.7,38.77,112400.0,34.6632,34.6632,34.6006,34.6632,112400.0
2011-03-08 14:20:00,38.77,38.79,38.74,38.76,63400.0,34.6632,34.6811,34.6364,34.6542,63400.0
2011-03-08 14:30:00,38.75,38.76,38.66,38.74,54200.0,34.6453,34.6542,34.5648,34.6364,54200.0
2011-03-08 14:40:00,38.74,38.9,38.74,38.87,88200.0,34.6364,34.7794,34.6364,34.7526,88200.0
2011-03-08 14:50:00,38.87,38.92,38.85,38.9,95000.0,34.7526,34.7973,34.7347,34.7794,95000.0
2011-03-08 15:00:00,38.91,38.91,38.83,38.88,92200.0,34.7884,34.7884,34.7168,34.7615,92200.0
2011-03-08 15:10:00,38.88,38.96,38.88,38.96,198400.0,34.7615,34.8331,34.7615,34.8331,198400.0
2011-03-08 15:20:00,38.95,38.98,38.9,38.96,201400.0,34.8241,34.8509,34.7794,34.8331,201400.0
2011-03-08 15:30:00,38.96,38.96,38.9,38.92,121400.0,34.8331,34.8331,34.7794,34.7973,121400.0
2011-03-08 15:40:00,38.93,38.97,38.91,38.93,172800.0,34.8062,34.842,34.7884,34.8062,172800.0
2011-03-08 15:50:00,38.93,38.94,38.88,38.88,332200.0,34.8062,34.8152,34.7615,34.7615,332200.0
2011-03-09 09:30:00,38.67,38.9,38.63,38.69,330800.0,34.5738,34.7794,34.538,34.5917,330800.0
2011-03-09 09:40:00,38.69,38.84,38.67,38.84,233200.0,34.5917,34.7258,34.5738,34.7258,233200.0
2011-03-09 09:50:00,38.82,38.92,38.72,38.77,486000.0,34.7079,34.7973,34.6185,34.6632,486000.0
2011-03-09 10:00:00,38.77,38.88,38.76,38.8,221000.0,34.6632,34.7615,34.6542,34.69,221000.0
2011-03-09 10:10:00,38.79,38.85,38.76,38.84,184400.0,34.6811,34.7347,34.6542,34.7258,184400.0
2011-03-09 10:20:00,38.85,38.9,38.84,38.89,160200.0,34.7347,34.7794,34.7258,34.7705,160200.0
2011-03-09 10:30:00,38.88,38.9,38.77,38.82,214600.0,34.7615,34.7794,34.6632,34.7079,214600.0
2011-03-09 10:40:00,38.8,38.85,38.74,38.82,98200.0,34.69,34.7347,34.6364,34.7079,98200.0
2011-03-09 10:50:00,38.81,38.82,38.7,38.73,265800.0,34.6989,34.7079,34.6006,34.6274,265800.0
2011-03-09 11:00:00,38.71,38.87,38.65,38.81,182600.0,34.6095,34.7526,34.5559,34.6989,182600.0
2011-03-09 11:10:00,38.81,38.85,38.76,38.83,131000.0,34.6989,34.7347,34.6542,34.7168,131000.0
2011-03-09 11:20:00,38.83,38.89,38.77,38.82,132200.0,34.7168,34.7705,34.6632,34.7079,132200.0
2011-03-09 11:30:00,38.8,38.9,38.75,38.88,148000.0,34.69,34.7794,34.6453,34.7615,148000.0
2011-03-09 11:40:00,38.87,38.89,38.83,38.83,50200.0,34.7526,34.7705,34.7168,34.7168,50200.0
2011-03-09 11:50:00,38.83,38.92,38.79,38.9,282000.0,34.7168,34.7973,34.6811,34.7794,282000.0
2011-03-09 12:00:00,38.91,38.99,38.88,38.93,313200.0,34.7884,34.8599,34.7615,34.8062,313200.0
2011-03-09 12:10:00,38.92,39.0,38.92,39.0,71600.0,34.7973,34.8688,34.7973,34.8688,71600.0
2011-03-09 12:20:00,38.99,39.08,38.98,39.05,303200.0,34.8599,34.9403,34.8509,34.9135,303200.0
2011-03-09 12:30:00,39.07,39.08,39.04,39.07,136600.0,34.9314,34.9403,34.9046,34.9314,136600.0
2011-03-09 12:40:00,39.07,39.07,38.99,39.07,100200.0,34.9314,34.9314,34.8599,34.9314,100200.0
2011-03-09 12:50:00,39.06,39.14,39.04,39.06,104000.0,34.9225,34.994,34.9046,34.9225,104000.0
2011-03-09 13:00:00,39.05,39.08,38.99,39.07,197600.0,34.9135,34.9403,34.8599,34.9314,197600.0
2011-03-09 13:10:00,39.07,39.15,39.07,39.13,159400.0,34.9314,35.0029,34.9314,34.9851,159400.0
2011-03-09 13:20:00,39.13,39.22,39.12,39.18,143200.0,34.9851,35.0655,34.9761,35.0298,143200.0
2011-03-09 13:30:00,39.19,39.19,39.05,39.07,119400.0,35.0387,35.0387,34.9135,34.9314,119400.0
2011-03-09 13:40:00,39.07,39.1,39.03,39.1,72400.0,34.9314,34.9582,34.8956,34.9582,72400.0
2011-03-09 13:50:00,39.08,39.12,39.02,39.07,85400.0,34.9403,34.9761,34.8867,34.9314,85400.0
2011-03-09 14:00:00,39.08,39.15,39.06,39.1,82400.0,34.9403,35.0029,34.9225,34.9582,82400.0
2011-03-09 14:10:00,39.1,39.24,39.08,39.21,153800.0,34.9582,35.0834,34.9403,35.0566,153800.0
2011-03-09 14:20:00,39.2,39.22,39.16,39.19,81600.0,35.0476,35.0655,35.0119,35.0387,81600.0
2011-03-09 14:30:00,39.21,39.23,39.2,39.22,149400.0,35.0566,35.0745,35.0476,35.0655,149400.0
2011-03-09 14:40:00,39.21,39.23,39.2,39.2,110000.0,35.0566,35.0745,35.0476,35.0476,110000.0
2011-03-09 14:50:00,39.21,39.31,39.19,39.29,219000.0,35.0566,35.146,35.0387,35.1281,219000.0
2011-03-09 15:00:00,39.29,39.35,39.27,39.32,182400.0,35.1281,35.1817,35.1102,35.1549,182400.0
2011-03-09 15:10:00,39.33,39.34,39.21,39.26,114400.0,35.1639,35.1728,35.0566,35.1013,114400.0
2011-03-09 15:20:00,39.26,39.26,39.18,39.23,123600.0,35.1013,35.1013,35.0298,35.0745,123600.0
2011-03-09 15:30:00,39.23,39.24,39.04,39.06,187800.0,35.0745,35.0834,34.9046,34.9225,187800.0
2011-03-09 15:40:00,39.06,39.14,39.05,39.12,185400.0,34.9225,34.994,34.9135,34.9761,185400.0
2011-03-09 15:50:00,39.12,39.22,39.12,39.21,493400.0,34.9761,35.0655,34.9761,35.0566,493400.0
2011-03-10 09:30:00,38.69,38.84,38.59,38.83,404000.0,34.5917,34.7258,34.5023,34.7168,404000.0
2011-03-10 09:40:00,38.81,38.82,38.5,38.61,285600.0,34.6989,34.7079,34.4218,34.5201,285600.0
2011-03-10 09:50:00,38.61,38.65,38.46,38.5,210400.0,34.5201,34.5559,34.386,34.4218,210400.0
2011-03-10 10:00:00,38.5,38.52,38.36,38.41,274200.0,34.4218,34.4397,34.2966,34.3413,274200.0
2011-03-10 10:10:00,38.44,38.6,38.37,38.57,220800.0,34.3681,34.5112,34.3056,34.4844,220800.0
2011-03-10 10:20:00,38.6,38.68,38.57,38.59,173400.0,34.5112,34.5827,34.4844,34.5023,173400.0
2011-03-10 10:30:00,38.6,38.64,38.45,38.52,180600.0,34.5112,34.547,34.3771,34.4397,180600.0
2011-03-10 10:40:00,38.52,38.67,38.49,38.62,144800.0,34.4397,34.5738,34.4128,34.5291,144800.0
2011-03-10 10:50:00,38.62,38.68,38.59,38.64,94000.0,34.5291,34.5827,34.5023,34.547,94000.0
2011-03-10 11:00:00,38.63,38.66,38.51,38.57,111800.0,34.538,34.5648,34.4307,34.4844,111800.0
2011-03-10 11:10:00,38.55,38.57,38.42,38.56,67200.0,34.4665,34.4844,34.3503,34.4754,67200.0
2011-03-10 11:20:00,38.56,38.6,38.51,38.55,64400.0,34.4754,34.5112,34.4307,34.4665,64400.0
2011-03-10 11:30:00,38.55,38.71,38.49,38.67,70200.0,34.4665,34.6095,34.4128,34.5738,70200.0
2011-03-10 11:40:00,38.67,38.67,38.55,38.57,63600.0,34.5738,34.5738,34.4665,34.4844,63600.0
2011-03-10 11:50:00,38.56,38.72,38.55,38.71,71800.0,34.4754,34.6185,34.4665,34.6095,71800.0
2011-03-10 12:00:00,38.7,38.77,38.68,38.72,137600.0,34.6006,34.6632,34.5827,34.6185,137600.0
2011-03-10 12:10:00,38.72,38.82,38.7,38.8,110200.0,34.6185,34.7079,34.6006,34.69,110200.0
2011-03-10 12:20:00,38.8,38.88,38.74,38.79,116400.0,34.69,34.7615,34.6364,34.6811,116400.0
2011-03-10 12:30:00,38.79,38.82,38.71,38.73,163000.0,34.6811,34.7079,34.6095,34.6274,163000.0
2011-03-10 12:40:00,38.74,38.75,38.66,38.7,68000.0,34.6364,34.6453,34.5648,34.6006,68000.0
2011-03-10 12:50:00,38.69,38.79,38.65,38.75,119200.0,34.5917,34.6811,34.5559,34.6453,119200.0
2011-03-10 13:00:00,38.74,38.77,38.63,38.69,95400.0,34.6364,34.6632,34.538,34.5917,95400.0
2011-03-10 13:10:00,38.7,38.74,38.64,38.7,224400.0,34.6006,34.6364,34.547,34.6006,224400.0
2011-03-10 13:20:00,38.7,38.71,38.46,38.47,89800.0,34.6006,34.6095,34.386,34.395,89800.0
2011-03-10 13:30:00,38.46,38.49,38.34,38.34,233400.0,34.386,34.4128,34.2787,34.2787,233400.0
2011-03-10 13:40:00,38.33,38.34,38.24,38.31,270400.0,34.2698,34.2787,34.1893,34.2519,270400.0
2011-03-10 13:50:00,38.32,38.38,38.24,38.27,442000.0,34.2609,34.3145,34.1893,34.2161,442000.0
2011-03-10 14:00:00,38.27,38.34,38.2,38.32,119600.0,34.2161,34.2787,34.1536,34.2609,119600.0
2011-03-10 14:10:00,38.32,38.38,38.24,38.31,219600.0,34.2609,34.3145,34.1893,34.2519,219600.0
2011-03-10 14:20:00,38.32,38.33,38.21,38.21,72200.0,34.2609,34.2698,34.1625,34.1625,72200.0
2011-03-10 14:30:00,38.22,38.32,38.2,38.28,110800.0,34.1714,34.2609,34.1536,34.2251,110800.0
2011-03-10 14:40:00,38.27,38.29,38.23,38.26,135000.0,34.2161,34.234,34.1804,34.2072,135000.0
2011-03-10 14:50:00,38.26,38.32,38.23,38.29,62000.0,34.2072,34.2609,34.1804,34.234,62000.0
2011-03-10 15:00:00,38.29,38.32,38.2,38.2,91200.0,34.234,34.2609,34.1536,34.1536,91200.0
2011-03-10 15:10:00,38.2,38.21,38.01,38.04,151200.0,34.1536,34.1625,33.9837,34.0105,151200.0
2011-03-10 15:20:00,38.04,38.13,38.02,38.06,124400.0,34.0105,34.091,33.9926,34.0284,124400.0
2011-03-10 15:30:00,38.06,38.18,38.01,38.18,152400.0,34.0284,34.1357,33.9837,34.1357,152400.0
2011-03-10 15:40:00,38.18,38.27,38.11,38.13,200000.0,34.1357,34.2161,34.0731,34.091,200000.0
2011-03-10 15:50:00,38.13,38.15,38.02,38.06,486200.0,34.091,34.1089,33.9926,34.0284,486200.0
2011-03-11 09:30:00,38.07,38.27,37.91,38.05,279200.0,34.0373,34.2161,33.8943,34.0195,279200.0
2011-03-11 09:40:00,38.05,38.08,37.93,37.99,143600.0,34.0195,34.0463,33.9122,33.9658,143600.0
2011-03-11 09:50:00,37.99,38.0,37.75,37.82,120600.0,33.9658,33.9747,33.7512,33.8138,120600.0
2011-03-11 10:00:00,37.79,37.85,37.61,37.64,76800.0,33.787,33.8406,33.6261,33.6529,76800.0
2011-03-11 10:10:00,37.66,37.77,37.58,37.74,137600.0,33.6708,33.7691,33.5992,33.7423,137600.0
2011-03-11 10:20:00,37.74,37.77,37.62,37.65,98200.0,33.7423,33.7691,33.635,33.6618,98200.0
2011-03-11 10:30:00,37.66,37.74,37.55,37.55,115800.0,33.6708,33.7423,33.5724,33.5724,115800.0
2011-03-11 10:40:00,37.54,37.66,37.45,37.64,250200.0,33.5635,33.6708,33.483,33.6529,250200.0
2011-03-11 10:50:00,37.65,37.65,37.55,37.65,40400.0,33.6618,33.6618,33.5724,33.6618,40400.0
2011-03-11 11:00:00,37.65,37.67,37.55,37.56,48600.0,33.6618,33.6797,33.5724,33.5814,48600.0
2011-03-11 11:10:00,37.56,37.62,37.53,37.61,103200.0,33.5814,33.635,33.5545,33.6261,103200.0
2011-03-11 11:20:00,37.62,37.82,37.62,37.82,85400.0,33.635,33.8138,33.635,33.8138,85400.0
2011-03-11 11:30:00,37.83,37.99,37.8,37.98,98600.0,33.8228,33.9658,33.7959,33.9569,98600.0
2011-03-11 11:40:00,37.98,38.03,37.95,37.97,150800.0,33.9569,34.0016,33.93,33.9479,150800.0
2011-03-11 11:50:00,37.99,38.06,37.97,37.99,93800.0,33.9658,34.0284,33.9479,33.9658,93800.0
2011-03-11 12:00:00,37.99,38.01,37.97,37.99,101400.0,33.9658,33.9837,33.9479,33.9658,101400.0
2011-03-11 12:10:00,37.98,38.02,37.96,38.02,74600.0,33.9569,33.9926,33.939,33.9926,74600.0
2011-03-11 12:20:00,38.02,38.06,38.02,38.03,109800.0,33.9926,34.0284,33.9926,34.0016,109800.0
2011-03-11 12:30:00,38.04,38.05,38.01,38.02,69600.0,34.0105,34.0195,33.9837,33.9926,69600.0
2011-03-11 12:40:00,38.02,38.02,37.97,38.01,67400.0,33.9926,33.9926,33.9479,33.9837,67400.0
2011-03-11 12:50:00,38.01,38.05,38.01,38.02,50400.0,33.9837,34.0195,33.9837,33.9926,50400.0
2011-03-11 13:00:00,38.02,38.04,38.01,38.03,42200.0,33.9926,34.0105,33.9837,34.0016,42200.0
2011-03-11 13:10:00,38.03,38.04,37.92,37.99,89200.0,34.0016,34.0105,33.9032,33.9658,89200.0
2011-03-11 13:20:00,37.99,38.0,37.95,37.99,53600.0,33.9658,33.9747,33.93,33.9658,53600.0
2011-03-11 13:30:00,37.99,38.01,37.91,37.91,61800.0,33.9658,33.9837,33.8943,33.8943,61800.0
2011-03-11 13:40:00,37.91,37.94,37.88,37.93,74200.0,33.8943,33.9211,33.8675,33.9122,74200.0
2011-03-11 13:50:00,37.93,37.95,37.88,37.9,75600.0,33.9122,33.93,33.8675,33.8853,75600.0
2011-03-11 14:00:00,37.89,37.96,37.89,37.94,86400.0,33.8764,33.939,33.8764,33.9211,86400.0
2011-03-11 14:10:00,37.95,37.99,37.94,37.99,108200.0,33.93,33.9658,33.9211,33.9658,108200.0
2011-03-11 14:20:00,37.99,38.05,37.96,38.04,110400.0,33.9658,34.0195,33.939,34.0105,110400.0
2011-03-11 14:30:00,38.05,38.13,38.02,38.1,93000.0,34.0195,34.091,33.9926,34.0642,93000.0
2011-03-11 14:40:00,38.1,38.18,38.1,38.17,92200.0,34.0642,34.1357,34.0642,34.1267,92200.0
2011-03-11 14:50:00,38.17,38.19,38.14,38.19,82800.0,34.1267,34.1446,34.0999,34.1446,82800.0
2011-03-11 15:00:00,38.18,38.27,38.18,38.24,145400.0,34.1357,34.2161,34.1357,34.1893,145400.0
2011-03-11 15:10:00,38.24,38.29,38.24,38.27,72400.0,34.1893,34.234,34.1893,34.2161,72400.0
2011-03-11 15:20:00,38.28,38.34,38.27,38.33,92800.0,34.2251,34.2787,34.2161,34.2698,92800.0
2011-03-11 15:30:00,38.34,38.35,38.23,38.27,200600.0,34.2787,34.2877,34.1804,34.2161,200600.0
2011-03-11 15:40:00,38.27,38.32,38.24,38.29,199600.0,34.2161,34.2609,34.1893,34.234,199600.0
2011-03-11 15:50:00,38.29,38.32,38.18,38.19,263000.0,34.234,34.2609,34.1357,34.1446,263000.0
2011-03-14 09:30:00,37.82,38.07,37.79,37.95,82400.0,33.8138,34.0373,33.787,33.93,82400.0
2011-03-14 09:40:00,37.93,37.99,37.72,37.9,99600.0,33.9122,33.9658,33.7244,33.8853,99600.0
2011-03-14 09:50:00,37.88,38.15,37.85,38.06,88000.0,33.8675,34.1089,33.8406,34.0284,88000.0
2011-03-14 10:00:00,38.06,38.1,37.88,37.88,83800.0,34.0284,34.0642,33.8675,33.8675,83800.0
2011-03-14 10:10:00,37.89,37.94,37.84,37.84,54000.0,33.8764,33.9211,33.8317,33.8317,54000.0
2011-03-14 10:20:00,37.84,37.87,37.72,37.77,58200.0,33.8317,33.8585,33.7244,33.7691,58200.0
2011-03-14 10:30:00,37.79,37.8,37.62,37.69,68800.0,33.787,33.7959,33.635,33.6976,68800.0
2011-03-14 10:40:00,37.68,37.75,37.68,37.73,41200.0,33.6886,33.7512,33.6886,33.7333,41200.0
2011-03-14 10:50:00,37.77,37.81,37.63,37.67,44600.0,33.7691,33.8049,33.6439,33.6797,44600.0
2011-03-14 11:00:00,37.66,37.68,37.58,37.61,50400.0,33.6708,33.6886,33.5992,33.6261,50400.0
2011-03-14 11:10:00,37.6,37.6,37.44,37.49,59000.0,33.6171,33.6171,33.4741,33.5188,59000.0
2011-03-14 11:20:00,37.49,37.51,37.44,37.45,44200.0,33.5188,33.5367,33.4741,33.483,44200.0
2011-03-14 11:30:00,37.44,37.56,37.44,37.54,55200.0,33.4741,33.5814,33.4741,33.5635,55200.0
2011-03-14 11:40:00,37.55,37.62,37.52,37.53,43800.0,33.5724,33.635,33.5456,33.5545,43800.0
2011-03-14 11:50:00,37.51,37.54,37.41,37.49,85600.0,33.5367,33.5635,33.4472,33.5188,85600.0
2011-03-14 12:00:00,37.5,37.52,37.46,37.47,28800.0,33.5277,33.5456,33.4919,33.5009,28800.0
2011-03-14 12:10:00,37.49,37.52,37.42,37.48,26600.0,33.5188,33.5456,33.4562,33.5098,26600.0
2011-03-14 12:20:00,37.52,37.54,37.48,37.5,20600.0,33.5456,33.5635,33.5098,33.5277,20600.0
2011-03-14 12:30:00,37.5,37.52,37.41,37.42,28200.0,33.5277,33.5456,33.4472,33.4562,28200.0
2011-03-14 12:40:00,37.41,37.47,37.4,37.45,35200.0,33.4472,33.5009,33.4383,33.483,35200.0
2011-03-14 12:50:00,37.45,37.54,37.44,37.54,23000.0,33.483,33.5635,33.4741,33.5635,23000.0
2011-03-14 13:00:00,37.54,37.56,37.49,37.55,66600.0,33.5635,33.5814,33.5188,33.5724,66600.0
2011-03-14 13:10:00,37.55,37.55,37.51,37.55,41200.0,33.5724,33.5724,33.5367,33.5724,41200.0
2011-03-14 13:20:00,37.55,37.55,37.48,37.49,28600.0,33.5724,33.5724,33.5098,33.5188,28600.0
2011-03-14 13:30:00,37.5,37.51,37.43,37.46,25600.0,33.5277,33.5367,33.4651,33.4919,25600.0
2011-03-14 13:40:00,37.47,37.57,37.45,37.54,25800.0,33.5009,33.5903,33.483,33.5635,25800.0
2011-03-14 13:50:00,37.53,37.59,37.51,37.53,40000.0,33.5545,33.6082,33.5367,33.5545,40000.0
2011-03-14 14:00:00,37.53,37.59,37.48,37.59,90600.0,33.5545,33.6082,33.5098,33.6082,90600.0
2011-03-14 14:10:00,37.59,37.65,37.56,37.58,36800.0,33.6082,33.6618,33.5814,33.5992,36800.0
2011-03-14 14:20:00,37.58,37.64,37.57,37.62,37600.0,33.5992,33.6529,33.5903,33.635,37600.0
2011-03-14 14:30:00,37.61,37.62,37.49,37.51,57200.0,33.6261,33.635,33.5188,33.5367,57200.0
2011-03-14 14:40:00,37.51,37.55,37.46,37.53,55200.0,33.5367,33.5724,33.4919,33.5545,55200.0
2011-03-14 14:50:00,37.54,37.54,37.45,37.49,40600.0,33.5635,33.5635,33.483,33.5188,40600.0
2011-03-14 15:00:00,37.49,37.59,37.47,37.55,42200.0,33.5188,33.6082,33.5009,33.5724,42200.0
2011-03-14 15:10:00,37.55,37.64,37.55,37.58,64000.0,33.5724,33.6529,33.5724,33.5992,64000.0
2011-03-14 15:20:00,37.59,37.64,37.57,37.61,48800.0,33.6082,33.6529,33.5903,33.6261,48800.0
2011-03-14 15:30:00,37.61,37.65,37.58,37.62,83600.0,33.6261,33.6618,33.5992,33.635,83600.0
2011-03-14 15:40:00,37.61,37.77,37.6,37.67,151000.0,33.6261,33.7691,33.6171,33.6797,151000.0
2011-03-14 15:50:00,37.68,37.73,37.65,37.68,154000.0,33.6886,33.7333,33.6618,33.6886,154000.0
2011-03-15 09:30:00,36.34,36.5,35.27,36.25,616200.0,32.4906,32.6336,31.5339,32.4101,616200.0
2011-03-15 09:40:00,36.26,36.72,36.15,36.68,229200.0,32.4191,32.8303,32.3207,32.7946,229200.0
2011-03-15 09:50:00,36.7,36.79,36.56,36.65,198000.0,32.8125,32.8929,32.6873,32.7678,198000.0
2011-03-15 10:00:00,36.65,36.7,36.55,36.6,126200.0,32.7678,32.8125,32.6783,32.723,126200.0
2011-03-15 10:10:00,36.61,36.74,36.58,36.72,198000.0,32.732,32.8482,32.7052,32.8303,198000.0
2011-03-15 10:20:00,36.73,36.85,36.72,36.81,156200.0,32.8393,32.9466,32.8303,32.9108,156200.0
2011-03-15 10:30:00,36.81,36.81,36.75,36.8,94600.0,32.9108,32.9108,32.8572,32.9019,94600.0
2011-03-15 10:40:00,36.81,36.88,36.79,36.81,122600.0,32.9108,32.9734,32.8929,32.9108,122600.0
2011-03-15 10:50:00,36.82,36.85,36.79,36.84,109600.0,32.9197,32.9466,32.8929,32.9376,109600.0
2011-03-15 11:00:00,36.84,36.84,36.71,36.73,91800.0,32.9376,32.9376,32.8214,32.8393,91800.0
2011-03-15 11:10:00,36.72,36.81,36.71,36.81,61800.0,32.8303,32.9108,32.8214,32.9108,61800.0
2011-03-15 11:20:00,36.81,36.84,36.77,36.84,67000.0,32.9108,32.9376,32.875,32.9376,67000.0
2011-03-15 11:30:00,36.83,36.9,36.8,36.9,144600.0,32.9287,32.9913,32.9019,32.9913,144600.0
2011-03-15 11:40:00,36.9,36.92,36.84,36.85,33000.0,32.9913,33.0092,32.9376,32.9466,33000.0
2011-03-15 11:50:00,36.85,36.88,36.79,36.85,84800.0,32.9466,32.9734,32.8929,32.9466,84800.0
2011-03-15 12:00:00,36.85,36.94,36.85,36.93,69600.0,32.9466,33.027,32.9466,33.0181,69600.0
2011-03-15 12:10:00,36.95,36.95,36.82,36.82,55800.0,33.036,33.036,32.9197,32.9197,55800.0
2011-03-15 12:20:00,36.82,36.97,36.82,36.96,48200.0,32.9197,33.0539,32.9197,33.0449,48200.0
2011-03-15 12:30:00,36.96,36.96,36.87,36.9,76000.0,33.0449,33.0449,32.9644,32.9913,76000.0
2011-03-15 12:40:00,36.9,36.9,36.83,36.87,137000.0,32.9913,32.9913,32.9287,32.9644,137000.0
2011-03-15 12:50:00,36.87,36.96,36.87,36.94,79800.0,32.9644,33.0449,32.9644,33.027,79800.0
2011-03-15 13:00:00,36.96,36.96,36.89,36.89,44800.0,33.0449,33.0449,32.9823,32.9823,44800.0
2011-03-15 13:10:00,36.88,36.97,36.87,36.89,65800.0,32.9734,33.0539,32.9644,32.9823,65800.0
2011-03-15 13:20:00,36.89,36.95,36.88,36.91,29400.0,32.9823,33.036,32.9734,33.0002,29400.0
2011-03-15 13:30:00,36.91,36.92,36.85,36.85,80400.0,33.0002,33.0092,32.9466,32.9466,80400.0
2011-03-15 13:40:00,36.85,36.88,36.83,36.88,103800.0,32.9466,32.9734,32.9287,32.9734,103800.0
2011-03-15 13:50:00,36.88,36.95,36.88,36.91,29800.0,32.9734,33.036,32.9734,33.0002,29800.0
2011-03-15 14:00:00,36.91,36.92,36.88,36.89,39600.0,33.0002,33.0092,32.9734,32.9823,39600.0
2011-03-15 14:10:00,36.9,37.0,36.84,36.84,109200.0,32.9913,33.0807,32.9376,32.9376,109200.0
2011-03-15 14:20:00,36.84,37.1,36.83,37.08,99000.0,32.9376,33.1701,32.9287,33.1522,99000.0
2011-03-15 14:30:00,37.08,37.09,36.98,36.98,68000.0,33.1522,33.1611,33.0628,33.0628,68000.0
2011-03-15 14:40:00,36.99,37.06,36.97,37.02,84200.0,33.0717,33.1343,33.0539,33.0986,84200.0
2011-03-15 14:50:00,37.02,37.04,36.96,36.97,63000.0,33.0986,33.1164,33.0449,33.0539,63000.0
2011-03-15 15:00:00,36.97,37.1,36.95,37.02,87600.0,33.0539,33.1701,33.036,33.0986,87600.0
2011-03-15 15:10:00,37.02,37.08,36.99,37.04,95200.0,33.0986,33.1522,33.0717,33.1164,95200.0
2011-03-15 15:20:00,37.04,37.16,37.03,37.09,217800.0,33.1164,33.2237,33.1075,33.1611,217800.0
2011-03-15 15:30:00,37.09,37.18,37.07,37.18,191800.0,33.1611,33.2416,33.1433,33.2416,191800.0
2011-03-15 15:40:00,37.19,37.24,37.12,37.13,229600.0,33.2506,33.2953,33.188,33.1969,229600.0
2011-03-15 15:50:00,37.13,37.17,36.99,37.01,308600.0,33.1969,33.2327,33.0717,33.0896,308600.0
2011-03-16 09:30:00,36.81,36.9,36.64,36.84,184400.0,32.9108,32.9913,32.7588,32.9376,184400.0
2011-03-16 09:40:00,36.85,36.98,36.8,36.9,140800.0,32.9466,33.0628,32.9019,32.9913,140800.0
2011-03-16 09:50:00,36.92,37.11,36.89,36.94,76200.0,33.0092,33.179,32.9823,33.027,76200.0
2011-03-16 10:00:00,36.97,37.07,36.93,37.04,50600.0,33.0539,33.1433,33.0181,33.1164,50600.0
2011-03-16 10:10:00,37.02,37.06,36.85,36.99,176000.0,33.0986,33.1343,32.9466,33.0717,176000.0
2011-03-16 10:20:00,37.0,37.0,36.88,36.93,35400.0,33.0807,33.0807,32.9734,33.0181,35400.0
2011-03-16 10:30:00,36.93,36.96,36.87,36.95,58600.0,33.0181,33.0449,32.9644,33.036,58600.0
2011-03-16 10:40:00,36.97,37.04,36.93,37.02,26000.0,33.0539,33.1164,33.0181,33.0986,26000.0
2011-03-16 10:50:00,37.01,37.02,36.88,36.88,91200.0,33.0896,33.0986,32.9734,32.9734,91200.0
2011-03-16 11:00:00,36.88,36.89,36.63,36.82,210400.0,32.9734,32.9823,32.7499,32.9197,210400.0
2011-03-16 11:10:00,36.81,36.92,36.8,36.89,102800.0,32.9108,33.0092,32.9019,32.9823,102800.0
2011-03-16 11:20:00,36.9,36.94,36.87,36.9,89600.0,32.9913,33.027,32.9644,32.9913,89600.0
2011-03-16 11:30:00,36.88,36.93,36.87,36.91,122000.0,32.9734,33.0181,32.9644,33.0002,122000.0
2011-03-16 11:40:00,36.9,36.98,36.88,36.94,94600.0,32.9913,33.0628,32.9734,33.027,94600.0
2011-03-16 11:50:00,36.92,36.97,36.88,36.88,78600.0,33.0092,33.0539,32.9734,32.9734,78600.0
2011-03-16 12:00:00,36.88,36.91,36.87,36.88,187200.0,32.9734,33.0002,32.9644,32.9734,187200.0
2011-03-16 12:10:00,36.9,36.99,36.85,36.9,116400.0,32.9913,33.0717,32.9466,32.9913,116400.0
2011-03-16 12:20:00,36.9,37.05,36.88,37.01,73600.0,32.9913,33.1254,32.9734,33.0896,73600.0
2011-03-16 12:30:00,37.04,37.05,36.87,36.88,147000.0,33.1164,33.1254,32.9644,32.9734,147000.0
2011-03-16 12:40:00,36.88,36.98,36.88,36.93,44400.0,32.9734,33.0628,32.9734,33.0181,44400.0
2011-03-16 12:50:00,36.93,36.94,36.81,36.87,92600.0,33.0181,33.027,32.9108,32.9644,92600.0
2011-03-16 13:00:00,36.86,36.91,36.82,36.82,27200.0,32.9555,33.0002,32.9197,32.9197,27200.0
2011-03-16 13:10:00,36.84,36.85,36.74,36.75,56200.0,32.9376,32.9466,32.8482,32.8572,56200.0
2011-03-16 13:20:00,36.76,36.78,36.63,36.68,55200.0,32.8661,32.884,32.7499,32.7946,55200.0
2011-03-16 13:30:00,36.67,36.69,36.59,36.62,58200.0,32.7856,32.8035,32.7141,32.7409,58200.0
2011-03-16 13:40:00,36.64,36.65,36.54,36.6,106400.0,32.7588,32.7678,32.6694,32.723,106400.0
2011-03-16 13:50:00,36.6,36.65,36.56,36.6,90200.0,32.723,32.7678,32.6873,32.723,90200.0
2011-03-16 14:00:00,36.6,36.6,36.43,36.46,123800.0,32.723,32.723,32.5711,32.5979,123800.0
2011-03-16 14:10:00,36.47,36.51,36.21,36.21,135600.0,32.6068,32.6426,32.3744,32.3744,135600.0
2011-03-16 14:20:00,36.2,36.5,36.19,36.48,245000.0,32.3654,32.6336,32.3565,32.6158,245000.0
2011-03-16 14:30:00,36.47,36.64,36.41,36.62,125800.0,32.6068,32.7588,32.5532,32.7409,125800.0
2011-03-16 14:40:00,36.63,36.77,36.63,36.72,131400.0,32.7499,32.875,32.7499,32.8303,131400.0
2011-03-16 14:50:00,36.71,36.82,36.68,36.71,96200.0,32.8214,32.9197,32.7946,32.8214,96200.0
2011-03-16 15:00:00,36.71,36.76,36.6,36.68,97200.0,32.8214,32.8661,32.723,32.7946,97200.0
2011-03-16 15:10:00,36.69,36.75,36.61,36.72,84800.0,32.8035,32.8572,32.732,32.8303,84800.0
2011-03-16 15:20:00,36.72,36.78,36.51,36.56,91400.0,32.8303,32.884,32.6426,32.6873,91400.0
2011-03-16 15:30:00,36.57,36.63,36.51,36.56,108200.0,32.6962,32.7499,32.6426,32.6873,108200.0
2011-03-16 15:40:00,36.55,36.67,36.52,36.6,128800.0,32.6783,32.7856,32.6515,32.723,128800.0
2011-03-16 15:50:00,36.6,36.6,36.4,36.44,301000.0,32.723,32.723,32.5442,32.58,301000.0
2011-03-17 09:30:00,37.13,37.13,36.75,36.83,115400.0,33.1969,33.1969,32.8572,32.9287,115400.0
2011-03-17 09:40:00,36.83,36.85,36.6,36.71,77000.0,32.9287,32.9466,32.723,32.8214,77000.0
2011-03-17 09:50:00,36.7,36.9,36.68,36.79,77800.0,32.8125,32.9913,32.7946,32.8929,77800.0
2011-03-17 10:00:00,36.8,36.88,36.79,36.88,71600.0,32.9019,32.9734,32.8929,32.9734,71600.0
2011-03-17 10:10:00,36.87,37.01,36.8,37.01,84400.0,32.9644,33.0896,32.9019,33.0896,84400.0
2011-03-17 10:20:00,37.01,37.1,36.93,37.05,80000.0,33.0896,33.1701,33.0181,33.1254,80000.0
2011-03-17 10:30:00,37.06,37.07,36.99,36.99,64000.0,33.1343,33.1433,33.0717,33.0717,64000.0
2011-03-17 10:40:00,37.02,37.02,36.9,36.94,47800.0,33.0986,33.0986,32.9913,33.027,47800.0
2011-03-17 10:50:00,36.93,37.01,36.89,37.01,45600.0,33.0181,33.0896,32.9823,33.0896,45600.0
2011-03-17 11:00:00,36.99,37.1,36.99,37.08,109600.0,33.0717,33.1701,33.0717,33.1522,109600.0
2011-03-17 11:10:00,37.09,37.13,37.07,37.11,54000.0,33.1611,33.1969,33.1433,33.179,54000.0
2011-03-17 11:20:00,37.12,37.15,36.99,37.05,63400.0,33.188,33.2148,33.0717,33.1254,63400.0
2011-03-17 11:30:00,37.03,37.1,37.02,37.09,66200.0,33.1075,33.1701,33.0986,33.1611,66200.0
2011-03-17 11:40:00,37.08,37.08,37.01,37.05,41600.0,33.1522,33.1522,33.0896,33.1254,41600.0
2011-03-17 11:50:00,37.05,37.12,37.02,37.1,77200.0,33.1254,33.188,33.0986,33.1701,77200.0
2011-03-17 12:00:00,37.1,37.13,37.09,37.13,70400.0,33.1701,33.1969,33.1611,33.1969,70400.0
2011-03-17 12:10:00,37.13,37.17,37.12,37.16,66800.0,33.1969,33.2327,33.188,33.2237,66800.0
2011-03-17 12:20:00,37.17,37.21,37.16,37.2,62600.0,33.2327,33.2684,33.2237,33.2595,62600.0
2011-03-17 12:30:00,37.2,37.26,37.2,37.24,82400.0,33.2595,33.3131,33.2595,33.2953,82400.0
2011-03-17 12:40:00,37.24,37.25,37.13,37.18,54200.0,33.2953,33.3042,33.1969,33.2416,54200.0
2011-03-17 12:50:00,37.18,37.21,37.13,37.16,87800.0,33.2416,33.2684,33.1969,33.2237,87800.0
2011-03-17 13:00:00,37.16,37.2,37.12,37.18,30000.0,33.2237,33.2595,33.188,33.2416,30000.0
2011-03-17 13:10:00,37.18,37.24,37.16,37.17,37000.0,33.2416,33.2953,33.2237,33.2327,37000.0
2011-03-17 13:20:00,37.17,37.18,37.09,37.09,106000.0,33.2327,33.2416,33.1611,33.1611,106000.0
2011-03-17 13:30:00,37.09,37.09,37.04,37.05,45200.0,33.1611,33.1611,33.1164,33.1254,45200.0
2011-03-17 13:40:00,37.05,37.05,36.98,37.01,57400.0,33.1254,33.1254,33.0628,33.0896,57400.0
2011-03-17 13:50:00,36.99,36.99,36.88,36.91,42600.0,33.0717,33.0717,32.9734,33.0002,42600.0
2011-03-17 14:00:00,36.91,37.01,36.87,36.95,46600.0,33.0002,33.0896,32.9644,33.036,46600.0
2011-03-17 14:10:00,36.95,37.02,36.91,36.98,105000.0,33.036,33.0986,33.0002,33.0628,105000.0
2011-03-17 14:20:00,36.98,37.07,36.94,37.03,70200.0,33.0628,33.1433,33.027,33.1075,70200.0
2011-03-17 14:30:00,37.02,37.19,37.01,37.18,176800.0,33.0986,33.2506,33.0896,33.2416,176800.0
2011-03-17 14:40:00,37.18,37.27,37.17,37.19,149600.0,33.2416,33.3221,33.2327,33.2506,149600.0
2011-03-17 14:50:00,37.19,37.27,37.17,37.19,63800.0,33.2506,33.3221,33.2327,33.2506,63800.0
2011-03-17 15:00:00,37.2,37.26,37.17,37.19,72000.0,33.2595,33.3131,33.2327,33.2506,72000.0
2011-03-17 15:10:00,37.2,37.23,37.18,37.2,97200.0,33.2595,33.2863,33.2416,33.2595,97200.0
2011-03-17 15:20:00,37.2,37.24,37.19,37.23,190000.0,33.2595,33.2953,33.2506,33.2863,190000.0
2011-03-17 15:30:00,37.23,37.35,37.22,37.35,184200.0,33.2863,33.3936,33.2774,33.3936,184200.0
2011-03-17 15:40:00,37.34,37.44,37.3,37.38,229800.0,33.3847,33.4741,33.3489,33.4204,229800.0
2011-03-17 15:50:00,37.39,37.43,37.31,37.35,629600.0,33.4294,33.4651,33.3578,33.3936,629600.0
2011-03-18 09:30:00,37.78,37.82,37.66,37.67,1530800.0,33.7781,33.8138,33.6708,33.6797,1530800.0
2011-03-18 09:40:00,37.67,37.7,37.42,37.49,127000.0,33.6797,33.7065,33.4562,33.5188,127000.0
2011-03-18 09:50:00,37.49,37.74,37.48,37.6,149800.0,33.5188,33.7423,33.5098,33.6171,149800.0
2011-03-18 10:00:00,37.6,37.66,37.54,37.6,133000.0,33.6171,33.6708,33.5635,33.6171,133000.0
2011-03-18 10:10:00,37.6,37.68,37.58,37.62,109600.0,33.6171,33.6886,33.5992,33.635,109600.0
2011-03-18 10:20:00,37.62,37.62,37.51,37.51,73400.0,33.635,33.635,33.5367,33.5367,73400.0
2011-03-18 10:30:00,37.52,37.58,37.48,37.54,79800.0,33.5456,33.5992,33.5098,33.5635,79800.0
2011-03-18 10:40:00,37.54,37.56,37.43,37.53,152200.0,33.5635,33.5814,33.4651,33.5545,152200.0
2011-03-18 10:50:00,37.53,37.56,37.51,37.53,52200.0,33.5545,33.5814,33.5367,33.5545,52200.0
2011-03-18 11:00:00,37.54,37.59,37.49,37.54,61600.0,33.5635,33.6082,33.5188,33.5635,61600.0
2011-03-18 11:10:00,37.51,37.52,37.38,37.38,99600.0,33.5367,33.5456,33.4204,33.4204,99600.0
2011-03-18 11:20:00,37.38,37.38,37.21,37.21,117600.0,33.4204,33.4204,33.2684,33.2684,117600.0
2011-03-18 11:30:00,37.21,37.24,37.13,37.2,162600.0,33.2684,33.2953,33.1969,33.2595,162600.0
2011-03-18 11:40:00,37.19,37.21,36.95,36.98,147400.0,33.2506,33.2684,33.036,33.0628,147400.0
2011-03-18 11:50:00,36.99,37.02,36.87,36.9,201600.0,33.0717,33.0986,32.9644,32.9913,201600.0
2011-03-18 12:00:00,36.9,37.09,36.89,37.08,109400.0,32.9913,33.1611,32.9823,33.1522,109400.0
2011-03-18 12:10:00,37.08,37.11,37.01,37.07,47600.0,33.1522,33.179,33.0896,33.1433,47600.0
2011-03-18 12:20:00,37.06,37.2,37.02,37.19,91000.0,33.1343,33.2595,33.0986,33.2506,91000.0
2011-03-18 12:30:00,37.19,37.22,37.14,37.16,61400.0,33.2506,33.2774,33.2058,33.2237,61400.0
2011-03-18 12:40:00,37.16,37.17,37.08,37.15,73400.0,33.2237,33.2327,33.1522,33.2148,73400.0
2011-03-18 12:50:00,37.15,37.15,37.1,37.1,29400.0,33.2148,33.2148,33.1701,33.1701,29400.0
2011-03-18 13:00:00,37.11,37.16,37.11,37.15,84000.0,33.179,33.2237,33.179,33.2148,84000.0
2011-03-18 13:10:00,37.15,37.18,37.13,37.15,67000.0,33.2148,33.2416,33.1969,33.2148,67000.0
2011-03-18 13:20:00,37.15,37.17,37.1,37.16,48000.0,33.2148,33.2327,33.1701,33.2237,48000.0
2011-03-18 13:30:00,37.17,37.32,37.14,37.3,70800.0,33.2327,33.3668,33.2058,33.3489,70800.0
2011-03-18 13:40:00,37.3,37.33,37.24,37.26,32000.0,33.3489,33.3757,33.2953,33.3131,32000.0
2011-03-18 13:50:00,37.26,37.27,37.2,37.21,28200.0,33.3131,33.3221,33.2595,33.2684,28200.0
2011-03-18 14:00:00,37.22,37.24,37.18,37.2,58600.0,33.2774,33.2953,33.2416,33.2595,58600.0
2011-03-18 14:10:00,37.2,37.21,37.02,37.05,66800.0,33.2595,33.2684,33.0986,33.1254,66800.0
2011-03-18 14:20:00,37.03,37.08,37.01,37.05,104400.0,33.1075,33.1522,33.0896,33.1254,104400.0
2011-03-18 14:30:00,37.05,37.12,37.02,37.11,101600.0,33.1254,33.188,33.0986,33.179,101600.0
2011-03-18 14:40:00,37.11,37.14,37.06,37.08,79400.0,33.179,33.2058,33.1343,33.1522,79400.0
2011-03-18 14:50:00,37.09,37.1,36.99,37.0,103600.0,33.1611,33.1701,33.0717,33.0807,103600.0
2011-03-18 15:00:00,37.0,37.01,36.94,36.94,144200.0,33.0807,33.0896,33.027,33.027,144200.0
2011-03-18 15:10:00,36.95,36.96,36.89,36.95,113600.0,33.036,33.0449,32.9823,33.036,113600.0
2011-03-18 15:20:00,36.95,36.97,36.93,36.95,112200.0,33.036,33.0539,33.0181,33.036,112200.0
2011-03-18 15:30:00,36.96,37.07,36.95,36.98,180600.0,33.0449,33.1433,33.036,33.0628,180600.0
2011-03-18 15:40:00,36.98,37.02,36.95,36.98,147000.0,33.0628,33.0986,33.036,33.0628,147000.0
2011-03-18 15:50:00,36.98,37.1,36.96,37.1,434800.0,33.0628,33.1701,33.0449,33.1701,434800.0
2011-03-21 09:30:00,37.55,37.63,37.39,37.45,188600.0,33.5724,33.6439,33.4294,33.483,188600.0
2011-03-21 09:40:00,37.44,37.62,37.41,37.58,141200.0,33.4741,33.635,33.4472,33.5992,141200.0
2011-03-21 09:50:00,37.6,37.64,37.52,37.58,86600.0,33.6171,33.6529,33.5456,33.5992,86600.0
2011-03-21 10:00:00,37.59,37.6,37.48,37.5,170000.0,33.6082,33.6171,33.5098,33.5277,170000.0
2011-03-21 10:10:00,37.49,37.56,37.46,37.56,98600.0,33.5188,33.5814,33.4919,33.5814,98600.0
2011-03-21 10:20:00,37.55,37.63,37.5,37.62,140000.0,33.5724,33.6439,33.5277,33.635,140000.0
2011-03-21 10:30:00,37.62,37.67,37.49,37.54,97600.0,33.635,33.6797,33.5188,33.5635,97600.0
2011-03-21 10:40:00,37.56,37.74,37.53,37.74,244200.0,33.5814,33.7423,33.5545,33.7423,244200.0
2011-03-21 10:50:00,37.74,37.77,37.7,37.76,95600.0,33.7423,33.7691,33.7065,33.7602,95600.0
2011-03-21 11:00:00,37.77,37.88,37.73,37.82,112400.0,33.7691,33.8675,33.7333,33.8138,112400.0
2011-03-21 11:10:00,37.81,37.91,37.79,37.91,59000.0,33.8049,33.8943,33.787,33.8943,59000.0
2011-03-21 11:20:00,37.9,37.91,37.79,37.84,50200.0,33.8853,33.8943,33.787,33.8317,50200.0
2011-03-21 11:30:00,37.83,37.87,37.81,37.83,54000.0,33.8228,33.8585,33.8049,33.8228,54000.0
2011-03-21 11:40:00,37.81,37.87,37.77,37.87,45200.0,33.8049,33.8585,33.7691,33.8585,45200.0
2011-03-21 11:50:00,37.87,37.87,37.74,37.78,93400.0,33.8585,33.8585,33.7423,33.7781,93400.0
2011-03-21 12:00:00,37.79,37.82,37.76,37.8,39000.0,33.787,33.8138,33.7602,33.7959,39000.0
2011-03-21 12:10:00,37.8,37.8,37.77,37.8,27000.0,33.7959,33.7959,33.7691,33.7959,27000.0
2011-03-21 12:20:00,37.8,37.84,37.79,37.84,30600.0,33.7959,33.8317,33.787,33.8317,30600.0
2011-03-21 12:30:00,37.83,37.84,37.8,37.82,18400.0,33.8228,33.8317,33.7959,33.8138,18400.0
2011-03-21 12:40:00,37.81,37.81,37.77,37.79,26600.0,33.8049,33.8049,33.7691,33.787,26600.0
2011-03-21 12:50:00,37.79,37.83,37.77,37.82,24800.0,33.787,33.8228,33.7691,33.8138,24800.0
2011-03-21 13:00:00,37.82,37.83,37.8,37.82,28800.0,33.8138,33.8228,33.7959,33.8138,28800.0
2011-03-21 13:10:00,37.82,37.84,37.8,37.83,110400.0,33.8138,33.8317,33.7959,33.8228,110400.0
2011-03-21 13:20:00,37.83,37.84,37.75,37.77,20600.0,33.8228,33.8317,33.7512,33.7691,20600.0
2011-03-21 13:30:00,37.76,37.77,37.72,37.77,283800.0,33.7602,33.7691,33.7244,33.7691,283800.0
2011-03-21 13:40:00,37.76,37.84,37.74,37.82,54400.0,33.7602,33.8317,33.7423,33.8138,54400.0
2011-03-21 13:50:00,37.81,37.89,37.79,37.89,27200.0,33.8049,33.8764,33.787,33.8764,27200.0
2011-03-21 14:00:00,37.88,37.9,37.86,37.88,55000.0,33.8675,33.8853,33.8496,33.8675,55000.0
2011-03-21 14:10:00,37.88,37.88,37.83,37.86,58200.0,33.8675,33.8675,33.8228,33.8496,58200.0
2011-03-21 14:20:00,37.86,37.88,37.83,37.84,34000.0,33.8496,33.8675,33.8228,33.8317,34000.0
2011-03-21 14:30:00,37.85,37.89,37.85,37.89,59200.0,33.8406,33.8764,33.8406,33.8764,59200.0
2011-03-21 14:40:00,37.9,37.9,37.83,37.86,53800.0,33.8853,33.8853,33.8228,33.8496,53800.0
2011-03-21 14:50:00,37.86,37.86,37.8,37.83,64400.0,33.8496,33.8496,33.7959,33.8228,64400.0
2011-03-21 15:00:00,37.83,37.87,37.8,37.86,66400.0,33.8228,33.8585,33.7959,33.8496,66400.0
2011-03-21 15:10:00,37.87,37.87,37.8,37.8,96200.0,33.8585,33.8585,33.7959,33.7959,96200.0
2011-03-21 15:20:00,37.81,37.81,37.76,37.77,70200.0,33.8049,33.8049,33.7602,33.7691,70200.0
2011-03-21 15:30:00,37.77,37.81,37.77,37.79,82600.0,33.7691,33.8049,33.7691,33.787,82600.0
2011-03-21 15:40:00,37.79,37.84,37.76,37.82,157000.0,33.787,33.8317,33.7602,33.8138,157000.0
2011-03-21 15:50:00,37.82,37.83,37.77,37.79,264800.0,33.8138,33.8228,33.7691,33.787,264800.0
2011-03-22 09:30:00,37.8,38.3,37.73,38.21,220400.0,33.7959,34.243,33.7333,34.1625,220400.0
2011-03-22 09:40:00,38.22,38.23,38.01,38.03,143200.0,34.1714,34.1804,33.9837,34.0016,143200.0
2011-03-22 09:50:00,38.02,38.09,37.99,38.0,103000.0,33.9926,34.0552,33.9658,33.9747,103000.0
2011-03-22 10:00:00,38.0,38.18,38.0,38.16,108000.0,33.9747,34.1357,33.9747,34.1178,108000.0
2011-03-22 10:10:00,38.16,38.21,38.12,38.2,162200.0,34.1178,34.1625,34.082,34.1536,162200.0
2011-03-22 10:20:00,38.2,38.35,38.16,38.35,195400.0,34.1536,34.2877,34.1178,34.2877,195400.0
2011-03-22 10:30:00,38.35,38.39,38.28,38.38,202000.0,34.2877,34.3234,34.2251,34.3145,202000.0
2011-03-22 10:40:00,38.38,38.42,38.24,38.24,122400.0,34.3145,34.3503,34.1893,34.1893,122400.0
2011-03-22 10:50:00,38.25,38.37,38.24,38.35,100400.0,34.1983,34.3056,34.1893,34.2877,100400.0
2011-03-22 11:00:00,38.35,38.52,38.35,38.49,227000.0,34.2877,34.4397,34.2877,34.4128,227000.0
2011-03-22 11:10:00,38.48,38.51,38.44,38.47,202600.0,34.4039,34.4307,34.3681,34.395,202600.0
2011-03-22 11:20:00,38.47,38.67,38.44,38.66,242200.0,34.395,34.5738,34.3681,34.5648,242200.0
2011-03-22 11:30:00,38.66,38.72,38.6,38.68,212800.0,34.5648,34.6185,34.5112,34.5827,212800.0
2011-03-22 11:40:00,38.67,38.68,38.6,38.65,159400.0,34.5738,34.5827,34.5112,34.5559,159400.0
2011-03-22 11:50:00,38.65,38.7,38.63,38.65,116400.0,34.5559,34.6006,34.538,34.5559,116400.0
2011-03-22 12:00:00,38.65,38.67,38.58,38.58,131800.0,34.5559,34.5738,34.4933,34.4933,131800.0
2011-03-22 12:10:00,38.58,38.62,38.58,38.6,58200.0,34.4933,34.5291,34.4933,34.5112,58200.0
2011-03-22 12:20:00,38.59,38.65,38.59,38.63,44400.0,34.5023,34.5559,34.5023,34.538,44400.0
2011-03-22 12:30:00,38.63,38.63,38.58,38.6,109600.0,34.538,34.538,34.4933,34.5112,109600.0
2011-03-22 12:40:00,38.6,38.65,38.6,38.62,104200.0,34.5112,34.5559,34.5112,34.5291,104200.0
2011-03-22 12:50:00,38.62,38.63,38.57,38.6,74800.0,34.5291,34.538,34.4844,34.5112,74800.0
2011-03-22 13:00:00,38.59,38.6,38.55,38.58,99400.0,34.5023,34.5112,34.4665,34.4933,99400.0
2011-03-22 13:10:00,38.58,38.63,38.58,38.63,106000.0,34.4933,34.538,34.4933,34.538,106000.0
2011-03-22 13:20:00,38.63,38.63,38.6,38.6,107600.0,34.538,34.538,34.5112,34.5112,107600.0
2011-03-22 13:30:00,38.6,38.63,38.54,38.55,87400.0,34.5112,34.538,34.4575,34.4665,87400.0
2011-03-22 13:40:00,38.55,38.57,38.52,38.55,61400.0,34.4665,34.4844,34.4397,34.4665,61400.0
2011-03-22 13:50:00,38.56,38.56,38.51,38.51,87800.0,34.4754,34.4754,34.4307,34.4307,87800.0
2011-03-22 14:00:00,38.52,38.56,38.49,38.52,110800.0,34.4397,34.4754,34.4128,34.4397,110800.0
2011-03-22 14:10:00,38.51,38.55,38.5,38.53,116200.0,34.4307,34.4665,34.4218,34.4486,116200.0
2011-03-22 14:20:00,38.53,38.53,38.49,38.49,43600.0,34.4486,34.4486,34.4128,34.4128,43600.0
2011-03-22 14:30:00,38.49,38.52,38.47,38.47,42600.0,34.4128,34.4397,34.395,34.395,42600.0
2011-03-22 14:40:00,38.47,38.47,38.42,38.44,72400.0,34.395,34.395,34.3503,34.3681,72400.0
2011-03-22 14:50:00,38.44,38.49,38.41,38.47,81400.0,34.3681,34.4128,34.3413,34.395,81400.0
2011-03-22 15:00:00,38.47,38.49,38.4,38.45,40000.0,34.395,34.4128,34.3324,34.3771,40000.0
2011-03-22 15:10:00,38.45,38.48,38.43,38.48,68600.0,34.3771,34.4039,34.3592,34.4039,68600.0
2011-03-22 15:20:00,38.48,38.51,38.46,38.5,91000.0,34.4039,34.4307,34.386,34.4218,91000.0
2011-03-22 15:30:00,38.5,38.51,38.46,38.46,271800.0,34.4218,34.4307,34.386,34.386,271800.0
2011-03-22 15:40:00,38.46,38.5,38.43,38.45,133000.0,34.386,34.4218,34.3592,34.3771,133000.0
2011-03-22 15:50:00,38.45,38.48,38.42,38.43,177800.0,34.3771,34.4039,34.3503,34.3592,177800.0
2011-03-23 09:30:00,38.33,38.44,38.16,38.2,244600.0,34.2698,34.3681,34.1178,34.1536,244600.0
2011-03-23 09:40:00,38.2,38.24,38.01,38.19,144800.0,34.1536,34.1893,33.9837,34.1446,144800.0
2011-03-23 09:50:00,38.18,38.3,38.11,38.15,56400.0,34.1357,34.243,34.0731,34.1089,56400.0
2011-03-23 10:00:00,38.13,38.16,37.99,38.1,119600.0,34.091,34.1178,33.9658,34.0642,119600.0
2011-03-23 10:10:00,38.11,38.11,37.85,37.88,133000.0,34.0731,34.0731,33.8406,33.8675,133000.0
2011-03-23 10:20:00,37.88,37.99,37.87,37.99,104800.0,33.8675,33.9658,33.8585,33.9658,104800.0
2011-03-23 10:30:00,37.99,38.02,37.85,37.87,150400.0,33.9658,33.9926,33.8406,33.8585,150400.0
2011-03-23 10:40:00,37.85,37.9,37.75,37.8,125200.0,33.8406,33.8853,33.7512,33.7959,125200.0
2011-03-23 10:50:00,37.8,37.81,37.76,37.77,79800.0,33.7959,33.8049,33.7602,33.7691,79800.0
2011-03-23 11:00:00,37.78,37.9,37.77,37.83,95200.0,33.7781,33.8853,33.7691,33.8228,95200.0
2011-03-23 11:10:00,37.83,37.98,37.81,37.92,105000.0,33.8228,33.9569,33.8049,33.9032,105000.0
2011-03-23 11:20:00,37.92,37.96,37.9,37.94,47800.0,33.9032,33.939,33.8853,33.9211,47800.0
2011-03-23 11:30:00,37.94,38.1,37.94,38.09,48200.0,33.9211,34.0642,33.9211,34.0552,48200.0
2011-03-23 11:40:00,38.1,38.16,38.09,38.1,116000.0,34.0642,34.1178,34.0552,34.0642,116000.0
2011-03-23 11:50:00,38.09,38.1,37.99,37.99,40200.0,34.0552,34.0642,33.9658,33.9658,40200.0
2011-03-23 12:00:00,37.99,38.08,37.99,38.03,23000.0,33.9658,34.0463,33.9658,34.0016,23000.0
2011-03-23 12:10:00,38.04,38.05,38.02,38.04,20200.0,34.0105,34.0195,33.9926,34.0105,20200.0
2011-03-23 12:20:00,38.04,38.25,38.04,38.25,68600.0,34.0105,34.1983,34.0105,34.1983,68600.0
2011-03-23 12:30:00,38.25,38.25,38.18,38.24,57000.0,34.1983,34.1983,34.1357,34.1893,57000.0
2011-03-23 12:40:00,38.24,38.3,38.23,38.24,45800.0,34.1893,34.243,34.1804,34.1893,45800.0
2011-03-23 12:50:00,38.24,38.26,38.19,38.24,37800.0,34.1893,34.2072,34.1446,34.1893,37800.0
2011-03-23 13:00:00,38.22,38.24,38.19,38.21,36000.0,34.1714,34.1893,34.1446,34.1625,36000.0
2011-03-23 13:10:00,38.21,38.23,38.18,38.23,38600.0,34.1625,34.1804,34.1357,34.1804,38600.0
2011-03-23 13:20:00,38.21,38.21,38.16,38.17,51400.0,34.1625,34.1625,34.1178,34.1267,51400.0
2011-03-23 13:30:00,38.17,38.22,38.15,38.21,38400.0,34.1267,34.1714,34.1089,34.1625,38400.0
2011-03-23 13:40:00,38.21,38.23,38.16,38.18,38400.0,34.1625,34.1804,34.1178,34.1357,38400.0
2011-03-23 13:50:00,38.18,38.24,38.18,38.24,37600.0,34.1357,34.1893,34.1357,34.1893,37600.0
2011-03-23 14:00:00,38.24,38.24,38.14,38.19,51000.0,34.1893,34.1893,34.0999,34.1446,51000.0
2011-03-23 14:10:00,38.18,38.2,38.15,38.17,37600.0,34.1357,34.1536,34.1089,34.1267,37600.0
2011-03-23 14:20:00,38.17,38.27,38.15,38.24,86800.0,34.1267,34.2161,34.1089,34.1893,86800.0
2011-03-23 14:30:00,38.25,38.32,38.24,38.31,53200.0,34.1983,34.2609,34.1893,34.2519,53200.0
2011-03-23 14:40:00,38.31,38.38,38.31,38.38,69800.0,34.2519,34.3145,34.2519,34.3145,69800.0
2011-03-23 14:50:00,38.38,38.54,38.38,38.5,169400.0,34.3145,34.4575,34.3145,34.4218,169400.0
2011-03-23 15:00:00,38.51,38.53,38.46,38.48,66800.0,34.4307,34.4486,34.386,34.4039,66800.0
2011-03-23 15:10:00,38.48,38.56,38.48,38.52,74400.0,34.4039,34.4754,34.4039,34.4397,74400.0
2011-03-23 15:20:00,38.53,38.59,38.52,38.59,67000.0,34.4486,34.5023,34.4397,34.5023,67000.0
2011-03-23 15:30:00,38.58,38.58,38.47,38.51,78800.0,34.4933,34.4933,34.395,34.4307,78800.0
2011-03-23 15:40:00,38.51,38.51,38.45,38.48,124600.0,34.4307,34.4307,34.3771,34.4039,124600.0
2011-03-23 15:50:00,38.47,38.51,38.44,38.44,256000.0,34.395,34.4307,34.3681,34.3681,256000.0
2011-03-24 09:30:00,38.76,38.77,38.59,38.74,140800.0,34.6542,34.6632,34.5023,34.6364,140800.0
2011-03-24 09:40:00,38.74,38.76,38.7,38.73,105400.0,34.6364,34.6542,34.6006,34.6274,105400.0
2011-03-24 09:50:00,38.71,38.8,38.65,38.74,106400.0,34.6095,34.69,34.5559,34.6364,106400.0
2011-03-24 10:00:00,38.74,38.91,38.72,38.88,93400.0,34.6364,34.7884,34.6185,34.7615,93400.0
2011-03-24 10:10:00,38.88,38.88,38.74,38.86,144600.0,34.7615,34.7615,34.6364,34.7437,144600.0
2011-03-24 10:20:00,38.87,38.93,38.87,38.88,160200.0,34.7526,34.8062,34.7526,34.7615,160200.0
2011-03-24 10:30:00,38.88,39.05,38.88,39.05,134400.0,34.7615,34.9135,34.7615,34.9135,134400.0
2011-03-24 10:40:00,39.05,39.21,39.05,39.18,296600.0,34.9135,35.0566,34.9135,35.0298,296600.0
2011-03-24 10:50:00,39.19,39.45,39.19,39.44,300600.0,35.0387,35.2712,35.0387,35.2622,300600.0
2011-03-24 11:00:00,39.43,39.55,39.42,39.47,264000.0,35.2533,35.3606,35.2443,35.289,264000.0
2011-03-24 11:10:00,39.45,39.54,39.45,39.5,99400.0,35.2712,35.3516,35.2712,35.3159,99400.0
2011-03-24 11:20:00,39.5,39.62,39.5,39.56,108600.0,35.3159,35.4231,35.3159,35.3695,108600.0
2011-03-24 11:30:00,39.54,39.61,39.51,39.6,93000.0,35.3516,35.4142,35.3248,35.4053,93000.0
2011-03-24 11:40:00,39.62,39.66,39.6,39.65,109000.0,35.4231,35.4589,35.4053,35.45,109000.0
2011-03-24 11:50:00,39.65,39.7,39.63,39.67,65000.0,35.45,35.4947,35.4321,35.4678,65000.0
2011-03-24 12:00:00,39.67,39.78,39.67,39.72,132000.0,35.4678,35.5662,35.4678,35.5126,132000.0
2011-03-24 12:10:00,39.73,39.77,39.69,39.74,101800.0,35.5215,35.5573,35.4857,35.5304,101800.0
2011-03-24 12:20:00,39.74,39.77,39.68,39.73,130800.0,35.5304,35.5573,35.4768,35.5215,130800.0
2011-03-24 12:30:00,39.73,39.73,39.62,39.65,168600.0,35.5215,35.5215,35.4231,35.45,168600.0
2011-03-24 12:40:00,39.65,39.65,39.61,39.64,47000.0,35.45,35.45,35.4142,35.441,47000.0
2011-03-24 12:50:00,39.65,39.65,39.56,39.6,79800.0,35.45,35.45,35.3695,35.4053,79800.0
2011-03-24 13:00:00,39.6,39.62,39.58,39.6,61200.0,35.4053,35.4231,35.3874,35.4053,61200.0
2011-03-24 13:10:00,39.6,39.65,39.6,39.65,75600.0,35.4053,35.45,35.4053,35.45,75600.0
2011-03-24 13:20:00,39.65,39.65,39.6,39.64,57400.0,35.45,35.45,35.4053,35.441,57400.0
2011-03-24 13:30:00,39.65,39.65,39.6,39.62,94800.0,35.45,35.45,35.4053,35.4231,94800.0
2011-03-24 13:40:00,39.62,39.63,39.57,39.6,89200.0,35.4231,35.4321,35.3784,35.4053,89200.0
2011-03-24 13:50:00,39.6,39.64,39.58,39.63,91200.0,35.4053,35.441,35.3874,35.4321,91200.0
2011-03-24 14:00:00,39.63,39.69,39.63,39.68,74000.0,35.4321,35.4857,35.4321,35.4768,74000.0
2011-03-24 14:10:00,39.69,39.74,39.65,39.73,109800.0,35.4857,35.5304,35.45,35.5215,109800.0
2011-03-24 14:20:00,39.73,39.77,39.72,39.77,74000.0,35.5215,35.5573,35.5126,35.5573,74000.0
2011-03-24 14:30:00,39.76,39.83,39.74,39.8,111800.0,35.5483,35.6109,35.5304,35.5841,111800.0
2011-03-24 14:40:00,39.81,39.87,39.81,39.83,125200.0,35.593,35.6467,35.593,35.6109,125200.0
2011-03-24 14:50:00,39.82,39.85,39.76,39.81,80800.0,35.602,35.6288,35.5483,35.593,80800.0
2011-03-24 15:00:00,39.8,39.81,39.77,39.8,53200.0,35.5841,35.593,35.5573,35.5841,53200.0
2011-03-24 15:10:00,39.8,39.88,39.77,39.87,106200.0,35.5841,35.6556,35.5573,35.6467,106200.0
2011-03-24 15:20:00,39.86,39.91,39.85,39.87,126000.0,35.6377,35.6824,35.6288,35.6467,126000.0
2011-03-24 15:30:00,39.87,39.9,39.83,39.85,150600.0,35.6467,35.6735,35.6109,35.6288,150600.0
2011-03-24 15:40:00,39.85,39.87,39.81,39.84,205000.0,35.6288,35.6467,35.593,35.6198,205000.0
2011-03-24 15:50:00,39.84,39.9,39.81,39.87,403200.0,35.6198,35.6735,35.593,35.6467,403200.0
2011-03-25 09:30:00,40.15,40.44,40.1,40.25,352600.0,35.897,36.1563,35.8523,35.9864,352600.0
2011-03-25 09:40:00,40.26,40.35,40.18,40.27,200000.0,35.9954,36.0758,35.9238,36.0043,200000.0
2011-03-25 09:50:00,40.26,40.4,40.21,40.38,170400.0,35.9954,36.1205,35.9506,36.1026,170400.0
2011-03-25 10:00:00,40.39,40.57,40.35,40.49,295000.0,36.1116,36.2725,36.0758,36.201,295000.0
2011-03-25 10:10:00,40.49,40.5,40.42,40.43,117600.0,36.201,36.2099,36.1384,36.1473,117600.0
2011-03-25 10:20:00,40.44,40.47,40.35,40.44,176400.0,36.1563,36.1831,36.0758,36.1563,176400.0
2011-03-25 10:30:00,40.43,40.59,40.43,40.49,244800.0,36.1473,36.2904,36.1473,36.201,244800.0
2011-03-25 10:40:00,40.48,40.54,40.48,40.54,153200.0,36.192,36.2457,36.192,36.2457,153200.0
2011-03-25 10:50:00,40.52,40.54,40.48,40.49,109200.0,36.2278,36.2457,36.192,36.201,109200.0
2011-03-25 11:00:00,40.49,40.51,40.41,40.44,158800.0,36.201,36.2189,36.1295,36.1563,158800.0
2011-03-25 11:10:00,40.43,40.44,40.38,40.41,153000.0,36.1473,36.1563,36.1026,36.1295,153000.0
2011-03-25 11:20:00,40.41,40.48,40.34,40.47,252600.0,36.1295,36.192,36.0669,36.1831,252600.0
2011-03-25 11:30:00,40.47,40.51,40.46,40.48,214400.0,36.1831,36.2189,36.1742,36.192,214400.0
2011-03-25 11:40:00,40.48,40.54,40.45,40.49,105200.0,36.192,36.2457,36.1652,36.201,105200.0
2011-03-25 11:50:00,40.49,40.51,40.43,40.48,156200.0,36.201,36.2189,36.1473,36.192,156200.0
2011-03-25 12:00:00,40.48,40.49,40.43,40.46,77400.0,36.192,36.201,36.1473,36.1742,77400.0
2011-03-25 12:10:00,40.46,40.49,40.43,40.46,122800.0,36.1742,36.201,36.1473,36.1742,122800.0
2011-03-25 12:20:00,40.46,40.49,40.44,40.46,76000.0,36.1742,36.201,36.1563,36.1742,76000.0
2011-03-25 12:30:00,40.46,40.49,40.41,40.47,113000.0,36.1742,36.201,36.1295,36.1831,113000.0
2011-03-25 12:40:00,40.47,40.55,40.45,40.51,95200.0,36.1831,36.2546,36.1652,36.2189,95200.0
2011-03-25 12:50:00,40.5,40.54,40.47,40.5,110600.0,36.2099,36.2457,36.1831,36.2099,110600.0
2011-03-25 13:00:00,40.49,40.5,40.43,40.45,80800.0,36.201,36.2099,36.1473,36.1652,80800.0
2011-03-25 13:10:00,40.45,40.47,40.38,40.43,116400.0,36.1652,36.1831,36.1026,36.1473,116400.0
2011-03-25 13:20:00,40.43,40.45,40.42,40.43,93800.0,36.1473,36.1652,36.1384,36.1473,93800.0
2011-03-25 13:30:00,40.42,40.42,40.35,40.39,87800.0,36.1384,36.1384,36.0758,36.1116,87800.0
2011-03-25 13:40:00,40.38,40.38,40.32,40.34,229800.0,36.1026,36.1026,36.049,36.0669,229800.0
2011-03-25 13:50:00,40.34,40.35,40.22,40.24,144800.0,36.0669,36.0758,35.9596,35.9775,144800.0
2011-03-25 14:00:00,40.24,40.24,40.1,40.17,186000.0,35.9775,35.9775,35.8523,35.9149,186000.0
2011-03-25 14:10:00,40.17,40.21,40.13,40.14,75400.0,35.9149,35.9506,35.8791,35.8881,75400.0
2011-03-25 14:20:00,40.15,40.18,40.04,40.06,134600.0,35.897,35.9238,35.7987,35.8165,134600.0
2011-03-25 14:30:00,40.06,40.09,40.03,40.09,123400.0,35.8165,35.8434,35.7897,35.8434,123400.0
2011-03-25 14:40:00,40.1,40.16,40.09,40.13,113400.0,35.8523,35.9059,35.8434,35.8791,113400.0
2011-03-25 14:50:00,40.13,40.17,40.1,40.13,102600.0,35.8791,35.9149,35.8523,35.8791,102600.0
2011-03-25 15:00:00,40.12,40.15,40.08,40.13,82400.0,35.8702,35.897,35.8344,35.8791,82400.0
2011-03-25 15:10:00,40.13,40.2,40.1,40.13,111600.0,35.8791,35.9417,35.8523,35.8791,111600.0
2011-03-25 15:20:00,40.12,40.15,40.07,40.08,123800.0,35.8702,35.897,35.8255,35.8344,123800.0
2011-03-25 15:30:00,40.08,40.12,40.07,40.1,130800.0,35.8344,35.8702,35.8255,35.8523,130800.0
2011-03-25 15:40:00,40.1,40.14,40.08,40.09,255200.0,35.8523,35.8881,35.8344,35.8434,255200.0
2011-03-25 15:50:00,40.08,40.1,40.02,40.05,471600.0,35.8344,35.8523,35.7808,35.8076,471600.0
2011-03-28 09:30:00,40.16,40.23,39.88,39.89,250600.0,35.9059,35.9685,35.6556,35.6645,250600.0
2011-03-28 09:40:00,39.92,40.02,39.89,39.96,211400.0,35.6914,35.7808,35.6645,35.7271,211400.0
2011-03-28 09:50:00,39.97,40.08,39.96,40.06,121000.0,35.7361,35.8344,35.7271,35.8165,121000.0
2011-03-28 10:00:00,40.05,40.09,39.85,39.87,118800.0,35.8076,35.8434,35.6288,35.6467,118800.0
2011-03-28 10:10:00,39.87,40.0,39.84,39.99,141200.0,35.6467,35.7629,35.6198,35.754,141200.0
2011-03-28 10:20:00,40.01,40.08,39.92,39.97,113600.0,35.7718,35.8344,35.6914,35.7361,113600.0
2011-03-28 10:30:00,39.96,40.12,39.96,40.09,79600.0,35.7271,35.8702,35.7271,35.8434,79600.0
2011-03-28 10:40:00,40.09,40.13,40.03,40.11,59400.0,35.8434,35.8791,35.7897,35.8612,59400.0
2011-03-28 10:50:00,40.13,40.15,39.99,40.04,72400.0,35.8791,35.897,35.754,35.7987,72400.0
2011-03-28 11:00:00,40.04,40.07,39.97,40.05,39400.0,35.7987,35.8255,35.7361,35.8076,39400.0
2011-03-28 11:10:00,40.04,40.1,40.01,40.02,46800.0,35.7987,35.8523,35.7718,35.7808,46800.0
2011-03-28 11:20:00,40.02,40.07,40.01,40.04,25400.0,35.7808,35.8255,35.7718,35.7987,25400.0
2011-03-28 11:30:00,40.04,40.09,39.98,40.01,73600.0,35.7987,35.8434,35.745,35.7718,73600.0
2011-03-28 11:40:00,40.0,40.04,39.96,39.99,89400.0,35.7629,35.7987,35.7271,35.754,89400.0
2011-03-28 11:50:00,39.99,40.07,39.99,40.03,15800.0,35.754,35.8255,35.754,35.7897,15800.0
2011-03-28 12:00:00,40.03,40.08,40.01,40.06,26800.0,35.7897,35.8344,35.7718,35.8165,26800.0
2011-03-28 12:10:00,40.07,40.08,40.04,40.06,20200.0,35.8255,35.8344,35.7987,35.8165,20200.0
2011-03-28 12:20:00,40.05,40.06,40.04,40.06,16400.0,35.8076,35.8165,35.7987,35.8165,16400.0
2011-03-28 12:30:00,40.05,40.08,40.04,40.06,22000.0,35.8076,35.8344,35.7987,35.8165,22000.0
2011-03-28 12:40:00,40.06,40.11,40.04,40.1,39000.0,35.8165,35.8612,35.7987,35.8523,39000.0
2011-03-28 12:50:00,40.07,40.09,40.02,40.08,35400.0,35.8255,35.8434,35.7808,35.8344,35400.0
2011-03-28 13:00:00,40.08,40.1,40.03,40.04,45800.0,35.8344,35.8523,35.7897,35.7987,45800.0
2011-03-28 13:10:00,40.04,40.06,39.99,39.99,108000.0,35.7987,35.8165,35.754,35.754,108000.0
2011-03-28 13:20:00,39.99,40.0,39.96,39.98,93800.0,35.754,35.7629,35.7271,35.745,93800.0
2011-03-28 13:30:00,39.99,40.01,39.96,40.0,49400.0,35.754,35.7718,35.7271,35.7629,49400.0
2011-03-28 13:40:00,40.0,40.02,39.95,39.95,80200.0,35.7629,35.7808,35.7182,35.7182,80200.0
2011-03-28 13:50:00,39.95,39.97,39.93,39.96,54800.0,35.7182,35.7361,35.7003,35.7271,54800.0
2011-03-28 14:00:00,39.96,39.97,39.84,39.85,85400.0,35.7271,35.7361,35.6198,35.6288,85400.0
2011-03-28 14:10:00,39.85,39.86,39.82,39.85,82200.0,35.6288,35.6377,35.602,35.6288,82200.0
2011-03-28 14:20:00,39.85,39.86,39.81,39.82,37000.0,35.6288,35.6377,35.593,35.602,37000.0
2011-03-28 14:30:00,39.83,39.9,39.83,39.85,39000.0,35.6109,35.6735,35.6109,35.6288,39000.0
2011-03-28 14:40:00,39.85,39.88,39.77,39.8,83000.0,35.6288,35.6556,35.5573,35.5841,83000.0
2011-03-28 14:50:00,39.79,39.87,39.76,39.87,144400.0,35.5751,35.6467,35.5483,35.6467,144400.0
2011-03-28 15:00:00,39.87,39.99,39.85,39.96,184800.0,35.6467,35.754,35.6288,35.7271,184800.0
2011-03-28 15:10:00,39.96,39.98,39.95,39.97,147200.0,35.7271,35.745,35.7182,35.7361,147200.0
2011-03-28 15:20:00,39.97,40.01,39.94,39.94,125800.0,35.7361,35.7718,35.7092,35.7092,125800.0
2011-03-28 15:30:00,39.94,39.97,39.91,39.92,67000.0,35.7092,35.7361,35.6824,35.6914,67000.0
2011-03-28 15:40:00,39.92,39.92,39.77,39.79,175600.0,35.6914,35.6914,35.5573,35.5751,175600.0
2011-03-28 15:50:00,39.78,39.84,39.76,39.8,348600.0,35.5662,35.6198,35.5483,35.5841,348600.0
2011-03-29 09:30:00,39.78,39.9,39.58,39.83,188000.0,35.5662,35.6735,35.3874,35.6109,188000.0
2011-03-29 09:40:00,39.82,39.89,39.67,39.74,76000.0,35.602,35.6645,35.4678,35.5304,76000.0
2011-03-29 09:50:00,39.77,39.81,39.69,39.73,84800.0,35.5573,35.593,35.4857,35.5215,84800.0
2011-03-29 10:00:00,39.74,39.97,39.72,39.95,160200.0,35.5304,35.7361,35.5126,35.7182,160200.0
2011-03-29 10:10:00,39.95,40.12,39.95,40.1,146000.0,35.7182,35.8702,35.7182,35.8523,146000.0
2011-03-29 10:20:00,40.1,40.22,40.04,40.11,78800.0,35.8523,35.9596,35.7987,35.8612,78800.0
2011-03-29 10:30:00,40.11,40.2,40.1,40.14,46400.0,35.8612,35.9417,35.8523,35.8881,46400.0
2011-03-29 10:40:00,40.13,40.23,40.12,40.17,52600.0,35.8791,35.9685,35.8702,35.9149,52600.0
2011-03-29 10:50:00,40.17,40.21,40.1,40.14,34200.0,35.9149,35.9506,35.8523,35.8881,34200.0
2011-03-29 11:00:00,40.16,40.33,40.16,40.29,82400.0,35.9059,36.0579,35.9059,36.0222,82400.0
2011-03-29 11:10:00,40.3,40.36,40.27,40.34,48000.0,36.0311,36.0848,36.0043,36.0669,48000.0
2011-03-29 11:20:00,40.34,40.37,40.33,40.36,55000.0,36.0669,36.0937,36.0579,36.0848,55000.0
2011-03-29 11:30:00,40.35,40.43,40.32,40.33,64200.0,36.0758,36.1473,36.049,36.0579,64200.0
2011-03-29 11:40:00,40.34,40.36,40.29,40.3,58000.0,36.0669,36.0848,36.0222,36.0311,58000.0
2011-03-29 11:50:00,40.3,40.35,40.3,40.35,36800.0,36.0311,36.0758,36.0311,36.0758,36800.0
2011-03-29 12:00:00,40.37,40.4,40.35,40.37,41200.0,36.0937,36.1205,36.0758,36.0937,41200.0
2011-03-29 12:10:00,40.37,40.39,40.35,40.38,28200.0,36.0937,36.1116,36.0758,36.1026,28200.0
2011-03-29 12:20:00,40.38,40.38,40.27,40.27,297400.0,36.1026,36.1026,36.0043,36.0043,297400.0
2011-03-29 12:30:00,40.26,40.33,40.2,40.32,65000.0,35.9954,36.0579,35.9417,36.049,65000.0
2011-03-29 12:40:00,40.33,40.33,40.28,40.29,18600.0,36.0579,36.0579,36.0132,36.0222,18600.0
2011-03-29 12:50:00,40.3,40.37,40.29,40.35,42200.0,36.0311,36.0937,36.0222,36.0758,42200.0
2011-03-29 13:00:00,40.35,40.35,40.32,40.34,29000.0,36.0758,36.0758,36.049,36.0669,29000.0
2011-03-29 13:10:00,40.32,40.34,40.29,40.32,34400.0,36.049,36.0669,36.0222,36.049,34400.0
2011-03-29 13:20:00,40.3,40.32,40.29,40.3,20000.0,36.0311,36.049,36.0222,36.0311,20000.0
2011-03-29 13:30:00,40.3,40.33,40.3,40.3,25600.0,36.0311,36.0579,36.0311,36.0311,25600.0
2011-03-29 13:40:00,40.3,40.34,40.27,40.33,37600.0,36.0311,36.0669,36.0043,36.0579,37600.0
2011-03-29 13:50:00,40.33,40.34,40.31,40.31,13600.0,36.0579,36.0669,36.0401,36.0401,13600.0
2011-03-29 14:00:00,40.31,40.35,40.3,40.35,60600.0,36.0401,36.0758,36.0311,36.0758,60600.0
2011-03-29 14:10:00,40.35,40.38,40.34,40.38,69400.0,36.0758,36.1026,36.0669,36.1026,69400.0
2011-03-29 14:20:00,40.38,40.38,40.35,40.37,27400.0,36.1026,36.1026,36.0758,36.0937,27400.0
2011-03-29 14:30:00,40.38,40.41,40.35,40.35,49800.0,36.1026,36.1295,36.0758,36.0758,49800.0
2011-03-29 14:40:00,40.35,40.42,40.35,40.4,27800.0,36.0758,36.1384,36.0758,36.1205,27800.0
2011-03-29 14:50:00,40.4,40.42,40.38,40.41,45000.0,36.1205,36.1384,36.1026,36.1295,45000.0
2011-03-29 15:00:00,40.41,40.44,40.35,40.38,57800.0,36.1295,36.1563,36.0758,36.1026,57800.0
2011-03-29 15:10:00,40.38,40.44,40.38,40.41,66600.0,36.1026,36.1563,36.1026,36.1295,66600.0
2011-03-29 15:20:00,40.41,40.42,40.4,40.4,32600.0,36.1295,36.1384,36.1205,36.1205,32600.0
2011-03-29 15:30:00,40.41,40.44,40.38,40.38,141400.0,36.1295,36.1563,36.1026,36.1026,141400.0
2011-03-29 15:40:00,40.38,40.46,40.35,40.43,124800.0,36.1026,36.1742,36.0758,36.1473,124800.0
2011-03-29 15:50:00,40.43,40.47,40.41,40.46,179600.0,36.1473,36.1831,36.1295,36.1742,179600.0
2011-03-30 09:30:00,40.72,40.79,40.61,40.65,146400.0,36.4066,36.4692,36.3083,36.344,146400.0
2011-03-30 09:40:00,40.63,40.67,40.57,40.6,102000.0,36.3262,36.3619,36.2725,36.2993,102000.0
2011-03-30 09:50:00,40.6,40.69,40.57,40.64,71000.0,36.2993,36.3798,36.2725,36.3351,71000.0
2011-03-30 10:00:00,40.66,40.74,40.58,40.6,96600.0,36.353,36.4245,36.2815,36.2993,96600.0
2011-03-30 10:10:00,40.59,40.71,40.58,40.7,70400.0,36.2904,36.3977,36.2815,36.3887,70400.0
2011-03-30 10:20:00,40.69,40.72,40.66,40.66,42600.0,36.3798,36.4066,36.353,36.353,42600.0
2011-03-30 10:30:00,40.65,40.74,40.65,40.7,107600.0,36.344,36.4245,36.344,36.3887,107600.0
2011-03-30 10:40:00,40.7,40.74,40.67,40.7,77600.0,36.3887,36.4245,36.3619,36.3887,77600.0
2011-03-30 10:50:00,40.7,40.79,40.69,40.76,58200.0,36.3887,36.4692,36.3798,36.4424,58200.0
2011-03-30 11:00:00,40.76,40.77,40.71,40.77,106600.0,36.4424,36.4513,36.3977,36.4513,106600.0
2011-03-30 11:10:00,40.77,40.77,40.71,40.74,141400.0,36.4513,36.4513,36.3977,36.4245,141400.0
2011-03-30 11:20:00,40.73,40.74,40.69,40.7,124400.0,36.4156,36.4245,36.3798,36.3887,124400.0
2011-03-30 11:30:00,40.71,40.74,40.71,40.73,48400.0,36.3977,36.4245,36.3977,36.4156,48400.0
2011-03-30 11:40:00,40.73,40.75,40.7,40.71,74800.0,36.4156,36.4334,36.3887,36.3977,74800.0
2011-03-30 11:50:00,40.7,40.72,40.69,40.71,56600.0,36.3887,36.4066,36.3798,36.3977,56600.0
2011-03-30 12:00:00,40.71,40.73,40.7,40.7,66800.0,36.3977,36.4156,36.3887,36.3887,66800.0
2011-03-30 12:10:00,40.7,40.79,40.7,40.78,68400.0,36.3887,36.4692,36.3887,36.4603,68400.0
2011-03-30 12:20:00,40.78,40.87,40.78,40.83,72600.0,36.4603,36.5407,36.4603,36.505,72600.0
2011-03-30 12:30:00,40.83,40.85,40.82,40.84,70200.0,36.505,36.5229,36.496,36.5139,70200.0
2011-03-30 12:40:00,40.84,40.86,40.84,40.85,28200.0,36.5139,36.5318,36.5139,36.5229,28200.0
2011-03-30 12:50:00,40.85,40.88,40.85,40.86,58400.0,36.5229,36.5497,36.5229,36.5318,58400.0
2011-03-30 13:00:00,40.85,40.88,40.85,40.87,48000.0,36.5229,36.5497,36.5229,36.5407,48000.0
2011-03-30 13:10:00,40.88,40.88,40.83,40.87,31600.0,36.5497,36.5497,36.505,36.5407,31600.0
2011-03-30 13:20:00,40.86,40.87,40.84,40.87,22000.0,36.5318,36.5407,36.5139,36.5407,22000.0
2011-03-30 13:30:00,40.87,40.87,40.84,40.85,35200.0,36.5407,36.5407,36.5139,36.5229,35200.0
2011-03-30 13:40:00,40.85,40.85,40.83,40.83,66400.0,36.5229,36.5229,36.505,36.505,66400.0
2011-03-30 13:50:00,40.83,40.84,40.79,40.8,66200.0,36.505,36.5139,36.4692,36.4782,66200.0
2011-03-30 14:00:00,40.8,40.83,40.8,40.81,27600.0,36.4782,36.505,36.4782,36.4871,27600.0
2011-03-30 14:10:00,40.82,40.84,40.82,40.84,33800.0,36.496,36.5139,36.496,36.5139,33800.0
2011-03-30 14:20:00,40.83,40.87,40.83,40.86,40200.0,36.505,36.5407,36.505,36.5318,40200.0
2011-03-30 14:30:00,40.87,40.89,40.86,40.86,51200.0,36.5407,36.5586,36.5318,36.5318,51200.0
2011-03-30 14:40:00,40.86,40.86,40.81,40.82,76600.0,36.5318,36.5318,36.4871,36.496,76600.0
2011-03-30 14:50:00,40.82,40.85,40.81,40.84,62000.0,36.496,36.5229,36.4871,36.5139,62000.0
2011-03-30 15:00:00,40.84,40.84,40.76,40.78,83400.0,36.5139,36.5139,36.4424,36.4603,83400.0
2011-03-30 15:10:00,40.77,40.84,40.76,40.83,51800.0,36.4513,36.5139,36.4424,36.505,51800.0
2011-03-30 15:20:00,40.83,40.85,40.82,40.83,51600.0,36.505,36.5229,36.496,36.505,51600.0
2011-03-30 15:30:00,40.83,40.84,40.8,40.8,60400.0,36.505,36.5139,36.4782,36.4782,60400.0
2011-03-30 15:40:00,40.8,40.85,40.78,40.8,123400.0,36.4782,36.5229,36.4603,36.4782,123400.0
2011-03-30 15:50:00,40.8,40.83,40.78,40.83,236000.0,36.4782,36.505,36.4603,36.505,236000.0
2011-03-31 09:30:00,40.8,40.89,40.61,40.65,150200.0,36.4782,36.5586,36.3083,36.344,150200.0
2011-03-31 09:40:00,40.65,40.88,40.65,40.84,86800.0,36.344,36.5497,36.344,36.5139,86800.0
2011-03-31 09:50:00,40.83,40.85,40.79,40.85,49600.0,36.505,36.5229,36.4692,36.5229,49600.0
2011-03-31 10:00:00,40.86,40.88,40.77,40.8,66200.0,36.5318,36.5497,36.4513,36.4782,66200.0
2011-03-31 10:10:00,40.8,40.84,40.74,40.77,41800.0,36.4782,36.5139,36.4245,36.4513,41800.0
2011-03-31 10:20:00,40.77,40.86,40.76,40.84,34400.0,36.4513,36.5318,36.4424,36.5139,34400.0
2011-03-31 10:30:00,40.85,40.87,40.82,40.83,41800.0,36.5229,36.5407,36.496,36.505,41800.0
2011-03-31 10:40:00,40.84,40.88,40.83,40.85,48400.0,36.5139,36.5497,36.505,36.5229,48400.0
2011-03-31 10:50:00,40.85,40.93,40.84,40.89,39800.0,36.5229,36.5944,36.5139,36.5586,39800.0
2011-03-31 11:00:00,40.9,40.9,40.77,40.78,94000.0,36.5676,36.5676,36.4513,36.4603,94000.0
2011-03-31 11:10:00,40.77,40.82,40.77,40.8,34400.0,36.4513,36.496,36.4513,36.4782,34400.0
2011-03-31 11:20:00,40.79,40.79,40.69,40.74,28200.0,36.4692,36.4692,36.3798,36.4245,28200.0
2011-03-31 11:30:00,40.73,40.74,40.62,40.66,75600.0,36.4156,36.4245,36.3172,36.353,75600.0
2011-03-31 11:40:00,40.67,40.76,40.66,40.73,55800.0,36.3619,36.4424,36.353,36.4156,55800.0
2011-03-31 11:50:00,40.73,40.73,40.7,40.71,16800.0,36.4156,36.4156,36.3887,36.3977,16800.0
2011-03-31 12:00:00,40.72,40.79,40.71,40.77,48000.0,36.4066,36.4692,36.3977,36.4513,48000.0
2011-03-31 12:10:00,40.79,40.79,40.74,40.79,33000.0,36.4692,36.4692,36.4245,36.4692,33000.0
2011-03-31 12:20:00,40.79,40.88,40.77,40.85,53400.0,36.4692,36.5497,36.4513,36.5229,53400.0
2011-03-31 12:30:00,40.85,40.87,40.81,40.83,48000.0,36.5229,36.5407,36.4871,36.505,48000.0
2011-03-31 12:40:00,40.83,40.88,40.83,40.86,44200.0,36.505,36.5497,36.505,36.5318,44200.0
2011-03-31 12:50:00,40.86,40.9,40.85,40.89,52400.0,36.5318,36.5676,36.5229,36.5586,52400.0
2011-03-31 13:00:00,40.88,40.93,40.87,40.91,47800.0,36.5497,36.5944,36.5407,36.5765,47800.0
2011-03-31 13:10:00,40.9,40.91,40.84,40.84,35200.0,36.5676,36.5765,36.5139,36.5139,35200.0
2011-03-31 13:20:00,40.84,40.85,40.83,40.84,39000.0,36.5139,36.5229,36.505,36.5139,39000.0
2011-03-31 13:30:00,40.84,40.84,40.81,40.84,28600.0,36.5139,36.5139,36.4871,36.5139,28600.0
2011-03-31 13:40:00,40.84,40.85,40.8,40.81,51400.0,36.5139,36.5229,36.4782,36.4871,51400.0
2011-03-31 13:50:00,40.81,40.83,40.77,40.79,49000.0,36.4871,36.505,36.4513,36.4692,49000.0
2011-03-31 14:00:00,40.8,40.82,40.77,40.82,40400.0,36.4782,36.496,36.4513,36.496,40400.0
2011-03-31 14:10:00,40.82,40.87,40.81,40.87,52000.0,36.496,36.5407,36.4871,36.5407,52000.0
2011-03-31 14:20:00,40.86,40.87,40.81,40.83,45800.0,36.5318,36.5407,36.4871,36.505,45800.0
2011-03-31 14:30:00,40.82,40.85,40.81,40.84,54800.0,36.496,36.5229,36.4871,36.5139,54800.0
2011-03-31 14:40:00,40.85,40.86,40.84,40.85,44200.0,36.5229,36.5318,36.5139,36.5229,44200.0
2011-03-31 14:50:00,40.86,40.87,40.84,40.85,35000.0,36.5318,36.5407,36.5139,36.5229,35000.0
2011-03-31 15:00:00,40.85,40.85,40.8,40.81,82800.0,36.5229,36.5229,36.4782,36.4871,82800.0
2011-03-31 15:10:00,40.81,40.83,40.79,40.81,58000.0,36.4871,36.505,36.4692,36.4871,58000.0
2011-03-31 15:20:00,40.81,40.83,40.79,40.8,81800.0,36.4871,36.505,36.4692,36.4782,81800.0
2011-03-31 15:30:00,40.8,40.81,40.74,40.8,101600.0,36.4782,36.4871,36.4245,36.4782,101600.0
2011-03-31 15:40:00,40.79,40.82,40.74,40.82,141600.0,36.4692,36.496,36.4245,36.496,141600.0
2011-03-31 15:50:00,40.82,40.82,40.7,40.7,470600.0,36.496,36.496,36.3887,36.3887,470600.0
2011-04-01 09:30:00,40.92,40.92,40.67,40.72,221200.0,36.5854,36.5854,36.3619,36.4066,221200.0
2011-04-01 09:40:00,40.72,40.72,40.65,40.69,120600.0,36.4066,36.4066,36.344,36.3798,120600.0
2011-04-01 09:50:00,40.69,40.85,40.69,40.83,61200.0,36.3798,36.5229,36.3798,36.505,61200.0
2011-04-01 10:00:00,40.82,41.06,40.8,41.06,82000.0,36.496,36.7106,36.4782,36.7106,82000.0
2011-04-01 10:10:00,41.07,41.21,41.02,41.2,113600.0,36.7196,36.8447,36.6748,36.8358,113600.0
2011-04-01 10:20:00,41.2,41.27,41.17,41.2,105800.0,36.8358,36.8984,36.809,36.8358,105800.0
2011-04-01 10:30:00,41.19,41.31,41.16,41.19,102000.0,36.8268,36.9341,36.8,36.8268,102000.0
2011-04-01 10:40:00,41.2,41.2,41.13,41.18,70400.0,36.8358,36.8358,36.7732,36.8179,70400.0
2011-04-01 10:50:00,41.19,41.21,41.13,41.2,89600.0,36.8268,36.8447,36.7732,36.8358,89600.0
2011-04-01 11:00:00,41.2,41.24,41.15,41.19,56800.0,36.8358,36.8715,36.7911,36.8268,56800.0
2011-04-01 11:10:00,41.19,41.23,41.17,41.22,38800.0,36.8268,36.8626,36.809,36.8537,38800.0
2011-04-01 11:20:00,41.23,41.34,41.23,41.34,108000.0,36.8626,36.961,36.8626,36.961,108000.0
2011-04-01 11:30:00,41.34,41.42,41.33,41.38,40800.0,36.961,37.0325,36.952,36.9967,40800.0
2011-04-01 11:40:00,41.38,41.41,41.34,41.38,55400.0,36.9967,37.0235,36.961,36.9967,55400.0
2011-04-01 11:50:00,41.4,41.41,41.35,41.38,40600.0,37.0146,37.0235,36.9699,36.9967,40600.0
2011-04-01 12:00:00,41.38,41.38,41.36,41.38,14800.0,36.9967,36.9967,36.9788,36.9967,14800.0
2011-04-01 12:10:00,41.36,41.4,41.36,41.37,17800.0,36.9788,37.0146,36.9788,36.9878,17800.0
2011-04-01 12:20:00,41.38,41.4,41.36,41.38,43600.0,36.9967,37.0146,36.9788,36.9967,43600.0
2011-04-01 12:30:00,41.37,41.4,41.36,41.38,26800.0,36.9878,37.0146,36.9788,36.9967,26800.0
2011-04-01 12:40:00,41.38,41.38,41.36,41.37,56800.0,36.9967,36.9967,36.9788,36.9878,56800.0
2011-04-01 12:50:00,41.37,41.38,41.35,41.38,41800.0,36.9878,36.9967,36.9699,36.9967,41800.0
2011-04-01 13:00:00,41.37,41.41,41.36,41.41,42200.0,36.9878,37.0235,36.9788,37.0235,42200.0
2011-04-01 13:10:00,41.4,41.43,41.37,41.38,111400.0,37.0146,37.0414,36.9878,36.9967,111400.0
2011-04-01 13:20:00,41.38,41.38,41.35,41.35,49000.0,36.9967,36.9967,36.9699,36.9699,49000.0
2011-04-01 13:30:00,41.35,41.38,41.34,41.34,60000.0,36.9699,36.9967,36.961,36.961,60000.0
2011-04-01 13:40:00,41.35,41.35,41.32,41.32,35000.0,36.9699,36.9699,36.9431,36.9431,35000.0
2011-04-01 13:50:00,41.32,41.32,41.27,41.31,36200.0,36.9431,36.9431,36.8984,36.9341,36200.0
2011-04-01 14:00:00,41.32,41.34,41.29,41.3,41800.0,36.9431,36.961,36.9162,36.9252,41800.0
2011-04-01 14:10:00,41.3,41.32,41.27,41.27,31600.0,36.9252,36.9431,36.8984,36.8984,31600.0
2011-04-01 14:20:00,41.27,41.31,41.27,41.29,17800.0,36.8984,36.9341,36.8984,36.9162,17800.0
2011-04-01 14:30:00,41.3,41.33,41.28,41.3,40000.0,36.9252,36.952,36.9073,36.9252,40000.0
2011-04-01 14:40:00,41.29,41.29,41.12,41.15,93800.0,36.9162,36.9162,36.7643,36.7911,93800.0
2011-04-01 14:50:00,41.13,41.17,41.07,41.14,59600.0,36.7732,36.809,36.7196,36.7821,59600.0
2011-04-01 15:00:00,41.14,41.15,41.05,41.11,63200.0,36.7821,36.7911,36.7017,36.7553,63200.0
2011-04-01 15:10:00,41.11,41.11,40.97,41.03,114600.0,36.7553,36.7553,36.6301,36.6838,114600.0
2011-04-01 15:20:00,41.01,41.07,41.01,41.04,79000.0,36.6659,36.7196,36.6659,36.6927,79000.0
2011-04-01 15:30:00,41.04,41.12,41.04,41.1,77200.0,36.6927,36.7643,36.6927,36.7464,77200.0
2011-04-01 15:40:00,41.11,41.2,41.09,41.11,144200.0,36.7553,36.8358,36.7374,36.7553,144200.0
2011-04-01 15:50:00,41.12,41.21,41.11,41.18,329600.0,36.7643,36.8447,36.7553,36.8179,329600.0
2011-04-04 09:30:00,41.28,41.38,41.06,41.19,165800.0,36.9073,36.9967,36.7106,36.8268,165800.0
2011-04-04 09:40:00,41.16,41.21,41.04,41.07,83800.0,36.8,36.8447,36.6927,36.7196,83800.0
2011-04-04 09:50:00,41.08,41.15,40.96,40.99,115600.0,36.7285,36.7911,36.6212,36.648,115600.0
2011-04-04 10:00:00,41.01,41.08,40.93,41.07,92800.0,36.6659,36.7285,36.5944,36.7196,92800.0
2011-04-04 10:10:00,41.07,41.07,41.02,41.05,58200.0,36.7196,36.7196,36.6748,36.7017,58200.0
2011-04-04 10:20:00,41.05,41.08,40.95,40.97,51000.0,36.7017,36.7285,36.6123,36.6301,51000.0
2011-04-04 10:30:00,40.97,41.02,40.95,40.97,51600.0,36.6301,36.6748,36.6123,36.6301,51600.0
2011-04-04 10:40:00,40.98,41.0,40.97,40.99,47400.0,36.6391,36.657,36.6301,36.648,47400.0
2011-04-04 10:50:00,40.98,41.0,40.96,40.98,55800.0,36.6391,36.657,36.6212,36.6391,55800.0
2011-04-04 11:00:00,40.99,41.02,40.98,41.01,74400.0,36.648,36.6748,36.6391,36.6659,74400.0
2011-04-04 11:10:00,41.01,41.02,40.97,41.01,51000.0,36.6659,36.6748,36.6301,36.6659,51000.0
2011-04-04 11:20:00,41.02,41.06,41.01,41.05,63600.0,36.6748,36.7106,36.6659,36.7017,63600.0
2011-04-04 11:30:00,41.04,41.12,41.02,41.1,52600.0,36.6927,36.7643,36.6748,36.7464,52600.0
2011-04-04 11:40:00,41.1,41.12,41.08,41.11,48000.0,36.7464,36.7643,36.7285,36.7553,48000.0
2011-04-04 11:50:00,41.12,41.14,41.1,41.1,19800.0,36.7643,36.7821,36.7464,36.7464,19800.0
2011-04-04 12:00:00,41.1,41.16,41.1,41.1,32600.0,36.7464,36.8,36.7464,36.7464,32600.0
2011-04-04 12:10:00,41.1,41.15,41.1,41.14,31600.0,36.7464,36.7911,36.7464,36.7821,31600.0
2011-04-04 12:20:00,41.14,41.23,41.14,41.22,96400.0,36.7821,36.8626,36.7821,36.8537,96400.0
2011-04-04 12:30:00,41.22,41.23,41.2,41.23,28400.0,36.8537,36.8626,36.8358,36.8626,28400.0
2011-04-04 12:40:00,41.22,41.22,41.1,41.13,72200.0,36.8537,36.8537,36.7464,36.7732,72200.0
2011-04-04 12:50:00,41.12,41.15,41.1,41.13,98000.0,36.7643,36.7911,36.7464,36.7732,98000.0
2011-04-04 13:00:00,41.13,41.19,41.13,41.17,63000.0,36.7732,36.8268,36.7732,36.809,63000.0
2011-04-04 13:10:00,41.18,41.21,41.15,41.21,38400.0,36.8179,36.8447,36.7911,36.8447,38400.0
2011-04-04 13:20:00,41.2,41.2,41.16,41.2,39600.0,36.8358,36.8358,36.8,36.8358,39600.0
2011-04-04 13:30:00,41.2,41.2,41.09,41.11,75800.0,36.8358,36.8358,36.7374,36.7553,75800.0
2011-04-04 13:40:00,41.1,41.12,41.03,41.05,76800.0,36.7464,36.7643,36.6838,36.7017,76800.0
2011-04-04 13:50:00,41.05,41.08,41.0,41.02,38600.0,36.7017,36.7285,36.657,36.6748,38600.0
2011-04-04 14:00:00,41.02,41.08,40.99,41.07,35200.0,36.6748,36.7285,36.648,36.7196,35200.0
2011-04-04 14:10:00,41.07,41.1,41.05,41.07,27600.0,36.7196,36.7464,36.7017,36.7196,27600.0
2011-04-04 14:20:00,41.08,41.08,41.02,41.08,20800.0,36.7285,36.7285,36.6748,36.7285,20800.0
2011-04-04 14:30:00,41.08,41.1,41.05,41.07,58400.0,36.7285,36.7464,36.7017,36.7196,58400.0
2011-04-04 14:40:00,41.07,41.09,41.04,41.09,22400.0,36.7196,36.7374,36.6927,36.7374,22400.0
2011-04-04 14:50:00,41.09,41.1,41.07,41.1,32200.0,36.7374,36.7464,36.7196,36.7464,32200.0
2011-04-04 15:00:00,41.1,41.1,41.04,41.04,51800.0,36.7464,36.7464,36.6927,36.6927,51800.0
2011-04-04 15:10:00,41.07,41.1,41.06,41.09,43000.0,36.7196,36.7464,36.7106,36.7374,43000.0
2011-04-04 15:20:00,41.1,41.16,41.09,41.15,72800.0,36.7464,36.8,36.7374,36.7911,72800.0
2011-04-04 15:30:00,41.14,41.16,41.1,41.16,84600.0,36.7821,36.8,36.7464,36.8,84600.0
2011-04-04 15:40:00,41.16,41.18,41.13,41.17,107800.0,36.8,36.8179,36.7732,36.809,107800.0
2011-04-04 15:50:00,41.17,41.2,41.15,41.17,166800.0,36.809,36.8358,36.7911,36.809,166800.0
2011-04-05 09:30:00,41.07,41.1,40.88,40.91,163000.0,36.7196,36.7464,36.5497,36.5765,163000.0
2011-04-05 09:40:00,40.88,41.08,40.88,41.05,90400.0,36.5497,36.7285,36.5497,36.7017,90400.0
2011-04-05 09:50:00,41.06,41.1,41.05,41.07,67000.0,36.7106,36.7464,36.7017,36.7196,67000.0
2011-04-05 10:00:00,41.07,41.07,40.95,40.96,86400.0,36.7196,36.7196,36.6123,36.6212,86400.0
2011-04-05 10:10:00,40.96,41.04,40.96,40.98,81600.0,36.6212,36.6927,36.6212,36.6391,81600.0
2011-04-05 10:20:00,40.99,41.17,40.99,41.13,106000.0,36.648,36.809,36.648,36.7732,106000.0
2011-04-05 10:30:00,41.13,41.19,41.13,41.13,61200.0,36.7732,36.8268,36.7732,36.7732,61200.0
2011-04-05 10:40:00,41.13,41.2,41.11,41.19,81800.0,36.7732,36.8358,36.7553,36.8268,81800.0
2011-04-05 10:50:00,41.19,41.19,41.08,41.1,136800.0,36.8268,36.8268,36.7285,36.7464,136800.0
2011-04-05 11:00:00,41.1,41.15,41.1,41.15,113400.0,36.7464,36.7911,36.7464,36.7911,113400.0
2011-04-05 11:10:00,41.15,41.21,41.13,41.21,77000.0,36.7911,36.8447,36.7732,36.8447,77000.0
2011-04-05 11:20:00,41.21,41.22,41.12,41.17,47600.0,36.8447,36.8537,36.7643,36.809,47600.0
2011-04-05 11:30:00,41.18,41.23,41.12,41.2,114800.0,36.8179,36.8626,36.7643,36.8358,114800.0
2011-04-05 11:40:00,41.21,41.25,41.2,41.23,62200.0,36.8447,36.8805,36.8358,36.8626,62200.0
2011-04-05 11:50:00,41.23,41.24,41.15,41.22,198200.0,36.8626,36.8715,36.7911,36.8537,198200.0
2011-04-05 12:00:00,41.21,41.23,41.15,41.15,225000.0,36.8447,36.8626,36.7911,36.7911,225000.0
2011-04-05 12:10:00,41.15,41.18,41.15,41.16,20800.0,36.7911,36.8179,36.7911,36.8,20800.0
2011-04-05 12:20:00,41.17,41.18,41.1,41.11,39200.0,36.809,36.8179,36.7464,36.7553,39200.0
2011-04-05 12:30:00,41.11,41.13,41.08,41.09,75000.0,36.7553,36.7732,36.7285,36.7374,75000.0
2011-04-05 12:40:00,41.09,41.19,41.09,41.17,72800.0,36.7374,36.8268,36.7374,36.809,72800.0
2011-04-05 12:50:00,41.17,41.2,41.14,41.19,46200.0,36.809,36.8358,36.7821,36.8268,46200.0
2011-04-05 13:00:00,41.18,41.24,41.18,41.22,74600.0,36.8179,36.8715,36.8179,36.8537,74600.0
2011-04-05 13:10:00,41.22,41.27,41.22,41.24,59800.0,36.8537,36.8984,36.8537,36.8715,59800.0
2011-04-05 13:20:00,41.24,41.3,41.24,41.24,77600.0,36.8715,36.9252,36.8715,36.8715,77600.0
2011-04-05 13:30:00,41.24,41.27,41.17,41.18,74000.0,36.8715,36.8984,36.809,36.8179,74000.0
2011-04-05 13:40:00,41.17,41.22,41.17,41.2,37800.0,36.809,36.8537,36.809,36.8358,37800.0
2011-04-05 13:50:00,41.19,41.24,41.19,41.2,14000.0,36.8268,36.8715,36.8268,36.8358,14000.0
2011-04-05 14:00:00,41.21,41.25,41.08,41.09,105000.0,36.8447,36.8805,36.7285,36.7374,105000.0
2011-04-05 14:10:00,41.09,41.1,41.05,41.05,57800.0,36.7374,36.7464,36.7017,36.7017,57800.0
2011-04-05 14:20:00,41.05,41.1,41.05,41.09,47000.0,36.7017,36.7464,36.7017,36.7374,47000.0
2011-04-05 14:30:00,41.09,41.13,41.03,41.05,91400.0,36.7374,36.7732,36.6838,36.7017,91400.0
2011-04-05 14:40:00,41.05,41.05,40.99,41.01,50800.0,36.7017,36.7017,36.648,36.6659,50800.0
2011-04-05 14:50:00,41.0,41.04,40.96,41.02,58600.0,36.657,36.6927,36.6212,36.6748,58600.0
2011-04-05 15:00:00,41.03,41.08,41.02,41.02,79800.0,36.6838,36.7285,36.6748,36.6748,79800.0
2011-04-05 15:10:00,41.01,41.05,40.98,41.05,61600.0,36.6659,36.7017,36.6391,36.7017,61600.0
2011-04-05 15:20:00,41.04,41.08,41.04,41.05,69200.0,36.6927,36.7285,36.6927,36.7017,69200.0
2011-04-05 15:30:00,41.04,41.08,41.01,41.07,63000.0,36.6927,36.7285,36.6659,36.7196,63000.0
2011-04-05 15:40:00,41.06,41.08,41.01,41.04,118200.0,36.7106,36.7285,36.6659,36.6927,118200.0
2011-04-05 15:50:00,41.04,41.05,40.97,41.0,257400.0,36.6927,36.7017,36.6301,36.657,257400.0
2011-04-06 09:30:00,41.36,41.36,41.02,41.08,193400.0,36.9788,36.9788,36.6748,36.7285,193400.0
2011-04-06 09:40:00,41.1,41.23,41.06,41.14,167800.0,36.7464,36.8626,36.7106,36.7821,167800.0
2011-04-06 09:50:00,41.14,41.16,40.97,40.97,87200.0,36.7821,36.8,36.6301,36.6301,87200.0
2011-04-06 10:00:00,40.96,40.97,40.93,40.94,100000.0,36.6212,36.6301,36.5944,36.6033,100000.0
2011-04-06 10:10:00,40.96,40.98,40.74,40.77,133000.0,36.6212,36.6391,36.4245,36.4513,133000.0
2011-04-06 10:20:00,40.76,40.78,40.69,40.77,76600.0,36.4424,36.4603,36.3798,36.4513,76600.0
2011-04-06 10:30:00,40.77,40.91,40.72,40.73,71000.0,36.4513,36.5765,36.4066,36.4156,71000.0
2011-04-06 10:40:00,40.73,40.87,40.71,40.85,53800.0,36.4156,36.5407,36.3977,36.5229,53800.0
2011-04-06 10:50:00,40.85,40.91,40.82,40.91,32800.0,36.5229,36.5765,36.496,36.5765,32800.0
2011-04-06 11:00:00,40.9,40.9,40.72,40.72,79000.0,36.5676,36.5676,36.4066,36.4066,79000.0
2011-04-06 11:10:00,40.72,40.72,40.5,40.52,133000.0,36.4066,36.4066,36.2099,36.2278,133000.0
2011-04-06 11:20:00,40.52,40.61,40.52,40.55,68400.0,36.2278,36.3083,36.2278,36.2546,68400.0
2011-04-06 11:30:00,40.55,40.6,40.49,40.52,57200.0,36.2546,36.2993,36.201,36.2278,57200.0
2011-04-06 11:40:00,40.51,40.56,40.41,40.45,49800.0,36.2189,36.2636,36.1295,36.1652,49800.0
2011-04-06 11:50:00,40.47,40.5,40.38,40.38,59600.0,36.1831,36.2099,36.1026,36.1026,59600.0
2011-04-06 12:00:00,40.39,40.42,40.35,40.35,133000.0,36.1116,36.1384,36.0758,36.0758,133000.0
2011-04-06 12:10:00,40.37,40.38,40.31,40.35,64800.0,36.0937,36.1026,36.0401,36.0758,64800.0
2011-04-06 12:20:00,40.35,40.47,40.33,40.43,44000.0,36.0758,36.1831,36.0579,36.1473,44000.0
2011-04-06 12:30:00,40.43,40.48,40.41,40.46,39200.0,36.1473,36.192,36.1295,36.1742,39200.0
2011-04-06 12:40:00,40.47,40.51,40.46,40.51,150800.0,36.1831,36.2189,36.1742,36.2189,150800.0
2011-04-06 12:50:00,40.51,40.55,40.49,40.55,56000.0,36.2189,36.2546,36.201,36.2546,56000.0
2011-04-06 13:00:00,40.55,40.63,40.54,40.55,77800.0,36.2546,36.3262,36.2457,36.2546,77800.0
2011-04-06 13:10:00,40.56,40.62,40.56,40.61,36800.0,36.2636,36.3172,36.2636,36.3083,36800.0
2011-04-06 13:20:00,40.61,40.62,40.57,40.58,36400.0,36.3083,36.3172,36.2725,36.2815,36400.0
2011-04-06 13:30:00,40.58,40.62,40.57,40.6,44200.0,36.2815,36.3172,36.2725,36.2993,44200.0
2011-04-06 13:40:00,40.6,40.62,40.58,40.6,35600.0,36.2993,36.3172,36.2815,36.2993,35600.0
2011-04-06 13:50:00,40.6,40.65,40.6,40.65,39200.0,36.2993,36.344,36.2993,36.344,39200.0
2011-04-06 14:00:00,40.65,40.7,40.64,40.7,50800.0,36.344,36.3887,36.3351,36.3887,50800.0
2011-04-06 14:10:00,40.68,40.7,40.64,40.64,45400.0,36.3709,36.3887,36.3351,36.3351,45400.0
2011-04-06 14:20:00,40.65,40.66,40.62,40.63,43200.0,36.344,36.353,36.3172,36.3262,43200.0
2011-04-06 14:30:00,40.64,40.71,40.64,40.71,46400.0,36.3351,36.3977,36.3351,36.3977,46400.0
2011-04-06 14:40:00,40.7,40.73,40.67,40.72,56400.0,36.3887,36.4156,36.3619,36.4066,56400.0
2011-04-06 14:50:00,40.72,40.72,40.68,40.7,29600.0,36.4066,36.4066,36.3709,36.3887,29600.0
2011-04-06 15:00:00,40.7,40.72,40.66,40.69,53000.0,36.3887,36.4066,36.353,36.3798,53000.0
2011-04-06 15:10:00,40.68,40.7,40.67,40.7,47200.0,36.3709,36.3887,36.3619,36.3887,47200.0
2011-04-06 15:20:00,40.69,40.7,40.61,40.63,62800.0,36.3798,36.3887,36.3083,36.3262,62800.0
2011-04-06 15:30:00,40.62,40.71,40.61,40.7,81000.0,36.3172,36.3977,36.3083,36.3887,81000.0
2011-04-06 15:40:00,40.7,40.73,40.69,40.73,90600.0,36.3887,36.4156,36.3798,36.4156,90600.0
2011-04-06 15:50:00,40.73,40.74,40.69,40.7,194400.0,36.4156,36.4245,36.3798,36.3887,194400.0
2011-04-07 09:30:00,40.59,40.66,40.47,40.61,91600.0,36.2904,36.353,36.1831,36.3083,91600.0
2011-04-07 09:40:00,40.62,40.88,40.62,40.74,76600.0,36.3172,36.5497,36.3172,36.4245,76600.0
2011-04-07 09:50:00,40.76,40.88,40.76,40.86,79000.0,36.4424,36.5497,36.4424,36.5318,79000.0
2011-04-07 10:00:00,40.87,40.91,40.81,40.85,120200.0,36.5407,36.5765,36.4871,36.5229,120200.0
2011-04-07 10:10:00,40.86,40.87,40.7,40.73,60000.0,36.5318,36.5407,36.3887,36.4156,60000.0
2011-04-07 10:20:00,40.74,40.75,40.6,40.62,63600.0,36.4245,36.4334,36.2993,36.3172,63600.0
2011-04-07 10:30:00,40.63,40.68,40.38,40.46,107000.0,36.3262,36.3709,36.1026,36.1742,107000.0
2011-04-07 10:40:00,40.47,40.47,40.21,40.33,144200.0,36.1831,36.1831,35.9506,36.0579,144200.0
2011-04-07 10:50:00,40.33,40.37,40.29,40.35,151800.0,36.0579,36.0937,36.0222,36.0758,151800.0
2011-04-07 11:00:00,40.35,40.41,40.31,40.35,97400.0,36.0758,36.1295,36.0401,36.0758,97400.0
2011-04-07 11:10:00,40.35,40.43,40.34,40.38,50600.0,36.0758,36.1473,36.0669,36.1026,50600.0
2011-04-07 11:20:00,40.38,40.4,40.35,40.39,30400.0,36.1026,36.1205,36.0758,36.1116,30400.0
2011-04-07 11:30:00,40.38,40.39,40.21,40.26,60800.0,36.1026,36.1116,35.9506,35.9954,60800.0
2011-04-07 11:40:00,40.25,40.31,40.22,40.28,33200.0,35.9864,36.0401,35.9596,36.0132,33200.0
2011-04-07 11:50:00,40.29,40.37,40.22,40.35,52400.0,36.0222,36.0937,35.9596,36.0758,52400.0
2011-04-07 12:00:00,40.35,40.48,40.35,40.47,54800.0,36.0758,36.192,36.0758,36.1831,54800.0
2011-04-07 12:10:00,40.46,40.51,40.44,40.45,100000.0,36.1742,36.2189,36.1563,36.1652,100000.0
2011-04-07 12:20:00,40.45,40.5,40.41,40.5,34400.0,36.1652,36.2099,36.1295,36.2099,34400.0
2011-04-07 12:30:00,40.49,40.64,40.47,40.6,64200.0,36.201,36.3351,36.1831,36.2993,64200.0
2011-04-07 12:40:00,40.6,40.63,40.5,40.51,88000.0,36.2993,36.3262,36.2099,36.2189,88000.0
2011-04-07 12:50:00,40.53,40.59,40.51,40.57,32000.0,36.2368,36.2904,36.2189,36.2725,32000.0
2011-04-07 13:00:00,40.57,40.58,40.49,40.51,42000.0,36.2725,36.2815,36.201,36.2189,42000.0
2011-04-07 13:10:00,40.51,40.51,40.4,40.41,42600.0,36.2189,36.2189,36.1205,36.1295,42600.0
2011-04-07 13:20:00,40.39,40.43,40.34,40.34,44600.0,36.1116,36.1473,36.0669,36.0669,44600.0
2011-04-07 13:30:00,40.34,40.35,40.29,40.31,62200.0,36.0669,36.0758,36.0222,36.0401,62200.0
2011-04-07 13:40:00,40.31,40.32,40.24,40.29,27600.0,36.0401,36.049,35.9775,36.0222,27600.0
2011-04-07 13:50:00,40.3,40.35,40.27,40.3,62800.0,36.0311,36.0758,36.0043,36.0311,62800.0
2011-04-07 14:00:00,40.31,40.35,40.3,40.31,43000.0,36.0401,36.0758,36.0311,36.0401,43000.0
2011-04-07 14:10:00,40.3,40.33,40.27,40.3,36200.0,36.0311,36.0579,36.0043,36.0311,36200.0
2011-04-07 14:20:00,40.32,40.32,40.27,40.28,37000.0,36.049,36.049,36.0043,36.0132,37000.0
2011-04-07 14:30:00,40.27,40.4,40.25,40.38,58200.0,36.0043,36.1205,35.9864,36.1026,58200.0
2011-04-07 14:40:00,40.35,40.42,40.34,40.42,33200.0,36.0758,36.1384,36.0669,36.1384,33200.0
2011-04-07 14:50:00,40.42,40.46,40.41,40.44,54400.0,36.1384,36.1742,36.1295,36.1563,54400.0
2011-04-07 15:00:00,40.43,40.45,40.4,40.43,40200.0,36.1473,36.1652,36.1205,36.1473,40200.0
2011-04-07 15:10:00,40.42,40.46,40.38,40.45,54200.0,36.1384,36.1742,36.1026,36.1652,54200.0
2011-04-07 15:20:00,40.45,40.46,40.35,40.37,47600.0,36.1652,36.1742,36.0758,36.0937,47600.0
2011-04-07 15:30:00,40.37,40.43,40.35,40.42,84200.0,36.0937,36.1473,36.0758,36.1384,84200.0
2011-04-07 15:40:00,40.42,40.44,40.39,40.42,115800.0,36.1384,36.1563,36.1116,36.1384,115800.0
2011-04-07 15:50:00,40.42,40.43,40.33,40.41,175800.0,36.1384,36.1473,36.0579,36.1295,175800.0
2011-04-08 09:30:00,40.56,40.58,40.44,40.55,116000.0,36.2636,36.2815,36.1563,36.2546,116000.0
2011-04-08 09:40:00,40.53,40.58,40.41,40.41,126000.0,36.2368,36.2815,36.1295,36.1295,126000.0
2011-04-08 09:50:00,40.41,40.42,40.21,40.27,95800.0,36.1295,36.1384,35.9506,36.0043,95800.0
2011-04-08 10:00:00,40.27,40.32,40.15,40.15,116000.0,36.0043,36.049,35.897,35.897,116000.0
2011-04-08 10:10:00,40.15,40.27,40.09,40.13,163200.0,35.897,36.0043,35.8434,35.8791,163200.0
2011-04-08 10:20:00,40.13,40.19,40.05,40.17,85800.0,35.8791,35.9328,35.8076,35.9149,85800.0
2011-04-08 10:30:00,40.18,40.27,40.15,40.26,93000.0,35.9238,36.0043,35.897,35.9954,93000.0
2011-04-08 10:40:00,40.27,40.3,40.22,40.27,67800.0,36.0043,36.0311,35.9596,36.0043,67800.0
2011-04-08 10:50:00,40.28,40.28,40.18,40.2,27000.0,36.0132,36.0132,35.9238,35.9417,27000.0
2011-04-08 11:00:00,40.2,40.2,40.1,40.1,53400.0,35.9417,35.9417,35.8523,35.8523,53400.0
2011-04-08 11:10:00,40.11,40.11,39.99,40.02,99800.0,35.8612,35.8612,35.754,35.7808,99800.0
2011-04-08 11:20:00,40.02,40.08,40.0,40.02,64000.0,35.7808,35.8344,35.7629,35.7808,64000.0
2011-04-08 11:30:00,40.01,40.13,39.99,40.1,78200.0,35.7718,35.8791,35.754,35.8523,78200.0
2011-04-08 11:40:00,40.11,40.19,40.11,40.18,30000.0,35.8612,35.9328,35.8612,35.9238,30000.0
2011-04-08 11:50:00,40.17,40.2,40.17,40.19,18800.0,35.9149,35.9417,35.9149,35.9328,18800.0
2011-04-08 12:00:00,40.19,40.21,40.13,40.14,27000.0,35.9328,35.9506,35.8791,35.8881,27000.0
2011-04-08 12:10:00,40.16,40.19,40.14,40.19,22400.0,35.9059,35.9328,35.8881,35.9328,22400.0
2011-04-08 12:20:00,40.18,40.18,40.13,40.15,19400.0,35.9238,35.9238,35.8791,35.897,19400.0
2011-04-08 12:30:00,40.15,40.17,40.13,40.15,45200.0,35.897,35.9149,35.8791,35.897,45200.0
2011-04-08 12:40:00,40.15,40.18,40.11,40.18,60000.0,35.897,35.9238,35.8612,35.9238,60000.0
2011-04-08 12:50:00,40.18,40.2,40.01,40.05,56000.0,35.9238,35.9417,35.7718,35.8076,56000.0
2011-04-08 13:00:00,40.05,40.1,40.05,40.1,52000.0,35.8076,35.8523,35.8076,35.8523,52000.0
2011-04-08 13:10:00,40.1,40.13,40.06,40.08,36400.0,35.8523,35.8791,35.8165,35.8344,36400.0
2011-04-08 13:20:00,40.09,40.11,40.07,40.11,20600.0,35.8434,35.8612,35.8255,35.8612,20600.0
2011-04-08 13:30:00,40.1,40.1,40.05,40.06,32400.0,35.8523,35.8523,35.8076,35.8165,32400.0
2011-04-08 13:40:00,40.07,40.08,39.99,40.01,56400.0,35.8255,35.8344,35.754,35.7718,56400.0
2011-04-08 13:50:00,40.02,40.1,40.02,40.07,49400.0,35.7808,35.8523,35.7808,35.8255,49400.0
2011-04-08 14:00:00,40.08,40.15,40.08,40.1,44600.0,35.8344,35.897,35.8344,35.8523,44600.0
2011-04-08 14:10:00,40.1,40.1,39.99,40.04,37000.0,35.8523,35.8523,35.754,35.7987,37000.0
2011-04-08 14:20:00,40.04,40.05,39.99,40.04,35000.0,35.7987,35.8076,35.754,35.7987,35000.0
2011-04-08 14:30:00,40.04,40.05,39.92,39.98,66200.0,35.7987,35.8076,35.6914,35.745,66200.0
2011-04-08 14:40:00,39.98,40.0,39.91,39.92,103400.0,35.745,35.7629,35.6824,35.6914,103400.0
2011-04-08 14:50:00,39.93,39.96,39.82,39.83,119000.0,35.7003,35.7271,35.602,35.6109,119000.0
2011-04-08 15:00:00,39.83,39.97,39.79,39.96,108200.0,35.6109,35.7361,35.5751,35.7271,108200.0
2011-04-08 15:10:00,39.96,40.01,39.95,40.01,82400.0,35.7271,35.7718,35.7182,35.7718,82400.0
2011-04-08 15:20:00,40.01,40.03,39.95,40.02,97000.0,35.7718,35.7897,35.7182,35.7808,97000.0
2011-04-08 15:30:00,40.03,40.08,39.99,40.01,88000.0,35.7897,35.8344,35.754,35.7718,88000.0
2011-04-08 15:40:00,40.0,40.11,39.99,40.1,102200.0,35.7629,35.8612,35.754,35.8523,102200.0
2011-04-08 15:50:00,40.09,40.18,40.08,40.12,198000.0,35.8434,35.9238,35.8344,35.8702,198000.0
2011-04-11 09:30:00,40.24,40.52,40.24,40.46,154600.0,35.9775,36.2278,35.9775,36.1742,154600.0
2011-04-11 09:40:00,40.43,40.48,40.37,40.48,78600.0,36.1473,36.192,36.0937,36.192,78600.0
2011-04-11 09:50:00,40.48,40.56,40.45,40.5,123200.0,36.192,36.2636,36.1652,36.2099,123200.0
2011-04-11 10:00:00,40.5,40.57,40.25,40.25,139200.0,36.2099,36.2725,35.9864,35.9864,139200.0
2011-04-11 10:10:00,40.26,40.26,40.13,40.13,97400.0,35.9954,35.9954,35.8791,35.8791,97400.0
2011-04-11 10:20:00,40.15,40.18,40.1,40.15,46200.0,35.897,35.9238,35.8523,35.897,46200.0
2011-04-11 10:30:00,40.15,40.26,40.14,40.24,57000.0,35.897,35.9954,35.8881,35.9775,57000.0
2011-04-11 10:40:00,40.24,40.32,40.22,40.27,48800.0,35.9775,36.049,35.9596,36.0043,48800.0
2011-04-11 10:50:00,40.29,40.29,40.23,40.27,16400.0,36.0222,36.0222,35.9685,36.0043,16400.0
2011-04-11 11:00:00,40.27,40.34,40.27,40.3,56000.0,36.0043,36.0669,36.0043,36.0311,56000.0
2011-04-11 11:10:00,40.3,40.45,40.28,40.45,34000.0,36.0311,36.1652,36.0132,36.1652,34000.0
2011-04-11 11:20:00,40.45,40.47,40.34,40.34,25600.0,36.1652,36.1831,36.0669,36.0669,25600.0
2011-04-11 11:30:00,40.34,40.34,40.26,40.29,43800.0,36.0669,36.0669,35.9954,36.0222,43800.0
2011-04-11 11:40:00,40.29,40.3,40.24,40.24,22800.0,36.0222,36.0311,35.9775,35.9775,22800.0
2011-04-11 11:50:00,40.24,40.26,40.09,40.09,57400.0,35.9775,35.9954,35.8434,35.8434,57400.0
2011-04-11 12:00:00,40.09,40.11,40.04,40.09,57000.0,35.8434,35.8612,35.7987,35.8434,57000.0
2011-04-11 12:10:00,40.1,40.14,40.02,40.07,157200.0,35.8523,35.8881,35.7808,35.8255,157200.0
2011-04-11 12:20:00,40.07,40.24,40.07,40.21,71000.0,35.8255,35.9775,35.8255,35.9506,71000.0
2011-04-11 12:30:00,40.21,40.24,40.15,40.16,46400.0,35.9506,35.9775,35.897,35.9059,46400.0
2011-04-11 12:40:00,40.16,40.21,40.1,40.2,37400.0,35.9059,35.9506,35.8523,35.9417,37400.0
2011-04-11 12:50:00,40.2,40.22,40.15,40.15,25000.0,35.9417,35.9596,35.897,35.897,25000.0
2011-04-11 13:00:00,40.16,40.19,40.1,40.19,42000.0,35.9059,35.9328,35.8523,35.9328,42000.0
2011-04-11 13:10:00,40.19,40.2,40.12,40.16,13200.0,35.9328,35.9417,35.8702,35.9059,13200.0
2011-04-11 13:20:00,40.17,40.23,40.17,40.21,25000.0,35.9149,35.9685,35.9149,35.9506,25000.0
2011-04-11 13:30:00,40.21,40.21,40.13,40.13,21400.0,35.9506,35.9506,35.8791,35.8791,21400.0
2011-04-11 13:40:00,40.16,40.2,40.13,40.14,34200.0,35.9059,35.9417,35.8791,35.8881,34200.0
2011-04-11 13:50:00,40.13,40.2,40.12,40.2,59400.0,35.8791,35.9417,35.8702,35.9417,59400.0
2011-04-11 14:00:00,40.2,40.25,40.18,40.24,55200.0,35.9417,35.9864,35.9238,35.9775,55200.0
2011-04-11 14:10:00,40.26,40.26,40.2,40.24,19400.0,35.9954,35.9954,35.9417,35.9775,19400.0
2011-04-11 14:20:00,40.24,40.26,40.21,40.26,19800.0,35.9775,35.9954,35.9506,35.9954,19800.0
2011-04-11 14:30:00,40.26,40.27,40.17,40.18,26600.0,35.9954,36.0043,35.9149,35.9238,26600.0
2011-04-11 14:40:00,40.19,40.22,40.17,40.19,31200.0,35.9328,35.9596,35.9149,35.9328,31200.0
2011-04-11 14:50:00,40.19,40.22,40.1,40.12,56800.0,35.9328,35.9596,35.8523,35.8702,56800.0
2011-04-11 15:00:00,40.12,40.14,40.04,40.09,43200.0,35.8702,35.8881,35.7987,35.8434,43200.0
2011-04-11 15:10:00,40.09,40.15,40.02,40.13,79000.0,35.8434,35.897,35.7808,35.8791,79000.0
2011-04-11 15:20:00,40.13,40.18,40.12,40.16,51600.0,35.8791,35.9238,35.8702,35.9059,51600.0
2011-04-11 15:30:00,40.15,40.2,40.14,40.2,65800.0,35.897,35.9417,35.8881,35.9417,65800.0
2011-04-11 15:40:00,40.19,40.27,40.18,40.26,122400.0,35.9328,36.0043,35.9238,35.9954,122400.0
2011-04-11 15:50:00,40.25,40.3,40.24,40.24,330400.0,35.9864,36.0311,35.9775,35.9775,330400.0
2011-04-12 09:30:00,40.05,40.29,39.91,40.03,255400.0,35.8076,36.0222,35.6824,35.7897,255400.0
2011-04-12 09:40:00,40.04,40.09,39.98,40.02,79400.0,35.7987,35.8434,35.745,35.7808,79400.0
2011-04-12 09:50:00,40.0,40.09,39.94,40.01,67800.0,35.7629,35.8434,35.7092,35.7718,67800.0
2011-04-12 10:00:00,40.01,40.04,39.89,39.9,106200.0,35.7718,35.7987,35.6645,35.6735,106200.0
2011-04-12 10:10:00,39.9,39.94,39.85,39.87,123200.0,35.6735,35.7092,35.6288,35.6467,123200.0
2011-04-12 10:20:00,39.87,39.99,39.81,39.96,162600.0,35.6467,35.754,35.593,35.7271,162600.0
2011-04-12 10:30:00,39.96,39.98,39.88,39.95,74000.0,35.7271,35.745,35.6556,35.7182,74000.0
2011-04-12 10:40:00,39.95,39.95,39.84,39.87,163800.0,35.7182,35.7182,35.6198,35.6467,163800.0
2011-04-12 10:50:00,39.87,39.92,39.81,39.88,117200.0,35.6467,35.6914,35.593,35.6556,117200.0
2011-04-12 11:00:00,39.87,39.87,39.73,39.79,104800.0,35.6467,35.6467,35.5215,35.5751,104800.0
2011-04-12 11:10:00,39.79,39.91,39.78,39.84,124400.0,35.5751,35.6824,35.5662,35.6198,124400.0
2011-04-12 11:20:00,39.83,39.9,39.8,39.85,67600.0,35.6109,35.6735,35.5841,35.6288,67600.0
2011-04-12 11:30:00,39.85,39.95,39.81,39.9,99600.0,35.6288,35.7182,35.593,35.6735,99600.0
2011-04-12 11:40:00,39.9,39.99,39.85,39.98,104200.0,35.6735,35.754,35.6288,35.745,104200.0
2011-04-12 11:50:00,39.98,40.01,39.98,40.0,79000.0,35.745,35.7718,35.745,35.7629,79000.0
2011-04-12 12:00:00,40.01,40.02,39.94,39.96,70800.0,35.7718,35.7808,35.7092,35.7271,70800.0
2011-04-12 12:10:00,39.96,40.0,39.91,39.98,91400.0,35.7271,35.7629,35.6824,35.745,91400.0
2011-04-12 12:20:00,40.0,40.03,39.95,39.97,58000.0,35.7629,35.7897,35.7182,35.7361,58000.0
2011-04-12 12:30:00,39.98,39.98,39.92,39.95,43400.0,35.745,35.745,35.6914,35.7182,43400.0
2011-04-12 12:40:00,39.96,40.01,39.92,39.99,33400.0,35.7271,35.7718,35.6914,35.754,33400.0
2011-04-12 12:50:00,40.01,40.01,39.91,39.93,26000.0,35.7718,35.7718,35.6824,35.7003,26000.0
2011-04-12 13:00:00,39.93,39.94,39.88,39.9,21600.0,35.7003,35.7092,35.6556,35.6735,21600.0
2011-04-12 13:10:00,39.9,39.91,39.83,39.83,45600.0,35.6735,35.6824,35.6109,35.6109,45600.0
2011-04-12 13:20:00,39.81,39.93,39.81,39.93,20600.0,35.593,35.7003,35.593,35.7003,20600.0
2011-04-12 13:30:00,39.92,39.96,39.85,39.85,56200.0,35.6914,35.7271,35.6288,35.6288,56200.0
2011-04-12 13:40:00,39.85,39.96,39.81,39.96,47200.0,35.6288,35.7271,35.593,35.7271,47200.0
2011-04-12 13:50:00,39.96,39.96,39.85,39.85,43800.0,35.7271,35.7271,35.6288,35.6288,43800.0
2011-04-12 14:00:00,39.84,39.98,39.84,39.97,34600.0,35.6198,35.745,35.6198,35.7361,34600.0
2011-04-12 14:10:00,39.96,39.97,39.88,39.89,41200.0,35.7271,35.7361,35.6556,35.6645,41200.0
2011-04-12 14:20:00,39.88,39.94,39.88,39.92,29400.0,35.6556,35.7092,35.6556,35.6914,29400.0
2011-04-12 14:30:00,39.91,39.91,39.8,39.81,48600.0,35.6824,35.6824,35.5841,35.593,48600.0
2011-04-12 14:40:00,39.82,39.87,39.81,39.85,48000.0,35.602,35.6467,35.593,35.6288,48000.0
2011-04-12 14:50:00,39.85,39.88,39.85,39.86,30600.0,35.6288,35.6556,35.6288,35.6377,30600.0
2011-04-12 15:00:00,39.87,39.92,39.85,39.88,41000.0,35.6467,35.6914,35.6288,35.6556,41000.0
2011-04-12 15:10:00,39.89,39.9,39.85,39.86,60000.0,35.6645,35.6735,35.6288,35.6377,60000.0
2011-04-12 15:20:00,39.86,39.86,39.8,39.85,126800.0,35.6377,35.6377,35.5841,35.6288,126800.0
2011-04-12 15:30:00,39.84,39.91,39.83,39.85,119000.0,35.6198,35.6824,35.6109,35.6288,119000.0
2011-04-12 15:40:00,39.85,39.88,39.84,39.88,80600.0,35.6288,35.6556,35.6198,35.6556,80600.0
2011-04-12 15:50:00,39.88,39.97,39.88,39.96,177800.0,35.6556,35.7361,35.6556,35.7271,177800.0
2011-04-13 09:30:00,40.3,40.38,40.13,40.13,153400.0,36.0311,36.1026,35.8791,35.8791,153400.0
2011-04-13 09:40:00,40.13,40.21,40.12,40.13,98400.0,35.8791,35.9506,35.8702,35.8791,98400.0
2011-04-13 09:50:00,40.13,40.19,40.12,40.16,85200.0,35.8791,35.9328,35.8702,35.9059,85200.0
2011-04-13 10:00:00,40.15,40.18,40.12,40.14,115800.0,35.897,35.9238,35.8702,35.8881,115800.0
2011-04-13 10:10:00,40.13,40.2,40.1,40.16,97400.0,35.8791,35.9417,35.8523,35.9059,97400.0
2011-04-13 10:20:00,40.16,40.3,40.13,40.28,82800.0,35.9059,36.0311,35.8791,36.0132,82800.0
2011-04-13 10:30:00,40.28,40.29,40.23,40.24,42400.0,36.0132,36.0222,35.9685,35.9775,42400.0
2011-04-13 10:40:00,40.24,40.35,40.23,40.31,88600.0,35.9775,36.0758,35.9685,36.0401,88600.0
2011-04-13 10:50:00,40.32,40.34,40.29,40.32,64000.0,36.049,36.0669,36.0222,36.049,64000.0
2011-04-13 11:00:00,40.32,40.32,40.24,40.27,50000.0,36.049,36.049,35.9775,36.0043,50000.0
2011-04-13 11:10:00,40.26,40.26,40.24,40.26,39600.0,35.9954,35.9954,35.9775,35.9954,39600.0
2011-04-13 11:20:00,40.25,40.26,40.18,40.22,37000.0,35.9864,35.9954,35.9238,35.9596,37000.0
2011-04-13 11:30:00,40.21,40.24,40.1,40.15,92400.0,35.9506,35.9775,35.8523,35.897,92400.0
2011-04-13 11:40:00,40.13,40.19,40.13,40.14,20800.0,35.8791,35.9328,35.8791,35.8881,20800.0
2011-04-13 11:50:00,40.15,40.16,40.01,40.01,45600.0,35.897,35.9059,35.7718,35.7718,45600.0
2011-04-13 12:00:00,40.0,40.04,40.0,40.03,58000.0,35.7629,35.7987,35.7629,35.7897,58000.0
2011-04-13 12:10:00,40.03,40.13,40.03,40.1,51400.0,35.7897,35.8791,35.7897,35.8523,51400.0
2011-04-13 12:20:00,40.11,40.11,40.03,40.07,30000.0,35.8612,35.8612,35.7897,35.8255,30000.0
2011-04-13 12:30:00,40.06,40.06,39.94,39.97,74000.0,35.8165,35.8165,35.7092,35.7361,74000.0
2011-04-13 12:40:00,39.98,39.98,39.85,39.95,58200.0,35.745,35.745,35.6288,35.7182,58200.0
2011-04-13 12:50:00,39.96,39.99,39.93,39.96,55400.0,35.7271,35.754,35.7003,35.7271,55400.0
2011-04-13 13:00:00,39.95,40.05,39.94,40.02,185400.0,35.7182,35.8076,35.7092,35.7808,185400.0
2011-04-13 13:10:00,40.02,40.08,39.99,40.04,31600.0,35.7808,35.8344,35.754,35.7987,31600.0
2011-04-13 13:20:00,40.04,40.07,39.95,39.96,25000.0,35.7987,35.8255,35.7182,35.7271,25000.0
2011-04-13 13:30:00,39.97,39.99,39.95,39.96,23200.0,35.7361,35.754,35.7182,35.7271,23200.0
2011-04-13 13:40:00,39.95,39.99,39.94,39.98,23200.0,35.7182,35.754,35.7092,35.745,23200.0
2011-04-13 13:50:00,39.98,39.98,39.85,39.9,31400.0,35.745,35.745,35.6288,35.6735,31400.0
2011-04-13 14:00:00,39.9,39.99,39.9,39.99,21400.0,35.6735,35.754,35.6735,35.754,21400.0
2011-04-13 14:10:00,39.99,40.02,39.96,40.02,32600.0,35.754,35.7808,35.7271,35.7808,32600.0
2011-04-13 14:20:00,40.02,40.11,39.99,40.09,54800.0,35.7808,35.8612,35.754,35.8434,54800.0
2011-04-13 14:30:00,40.1,40.13,40.09,40.12,42200.0,35.8523,35.8791,35.8434,35.8702,42200.0
2011-04-13 14:40:00,40.13,40.22,40.13,40.16,62400.0,35.8791,35.9596,35.8791,35.9059,62400.0
2011-04-13 14:50:00,40.17,40.19,40.14,40.17,152000.0,35.9149,35.9328,35.8881,35.9149,152000.0
2011-04-13 15:00:00,40.17,40.21,40.11,40.11,100800.0,35.9149,35.9506,35.8612,35.8612,100800.0
2011-04-13 15:10:00,40.12,40.17,40.1,40.17,62200.0,35.8702,35.9149,35.8523,35.9149,62200.0
2011-04-13 15:20:00,40.17,40.18,40.12,40.13,48600.0,35.9149,35.9238,35.8702,35.8791,48600.0
2011-04-13 15:30:00,40.13,40.15,40.07,40.12,67400.0,35.8791,35.897,35.8255,35.8702,67400.0
2011-04-13 15:40:00,40.12,40.14,40.08,40.09,97200.0,35.8702,35.8881,35.8344,35.8434,97200.0
2011-04-13 15:50:00,40.09,40.13,40.09,40.12,233000.0,35.8434,35.8791,35.8434,35.8702,233000.0
2011-04-14 09:30:00,39.76,39.85,39.66,39.83,131200.0,35.5483,35.6288,35.4589,35.6109,131200.0
2011-04-14 09:40:00,39.83,39.9,39.77,39.77,133400.0,35.6109,35.6735,35.5573,35.5573,133400.0
2011-04-14 09:50:00,39.79,39.99,39.77,39.99,108400.0,35.5751,35.754,35.5573,35.754,108400.0
2011-04-14 10:00:00,39.98,40.15,39.93,40.12,308800.0,35.745,35.897,35.7003,35.8702,308800.0
2011-04-14 10:10:00,40.11,40.2,40.1,40.19,123600.0,35.8612,35.9417,35.8523,35.9328,123600.0
2011-04-14 10:20:00,40.17,40.42,40.17,40.39,180600.0,35.9149,36.1384,35.9149,36.1116,180600.0
2011-04-14 10:30:00,40.4,40.42,40.35,40.41,71800.0,36.1205,36.1384,36.0758,36.1295,71800.0
2011-04-14 10:40:00,40.4,40.4,40.25,40.32,175600.0,36.1205,36.1205,35.9864,36.049,175600.0
2011-04-14 10:50:00,40.32,40.34,40.29,40.32,75600.0,36.049,36.0669,36.0222,36.049,75600.0
2011-04-14 11:00:00,40.32,40.37,40.3,40.34,61200.0,36.049,36.0937,36.0311,36.0669,61200.0
2011-04-14 11:10:00,40.35,40.37,40.28,40.32,65800.0,36.0758,36.0937,36.0132,36.049,65800.0
2011-04-14 11:20:00,40.32,40.33,40.24,40.32,68200.0,36.049,36.0579,35.9775,36.049,68200.0
2011-04-14 11:30:00,40.32,40.36,40.27,40.31,168000.0,36.049,36.0848,36.0043,36.0401,168000.0
2011-04-14 11:40:00,40.3,40.37,40.28,40.34,93200.0,36.0311,36.0937,36.0132,36.0669,93200.0
2011-04-14 11:50:00,40.35,40.4,40.33,40.38,63400.0,36.0758,36.1205,36.0579,36.1026,63400.0
2011-04-14 12:00:00,40.38,40.41,40.36,40.39,43400.0,36.1026,36.1295,36.0848,36.1116,43400.0
2011-04-14 12:10:00,40.39,40.43,40.38,40.38,33800.0,36.1116,36.1473,36.1026,36.1026,33800.0
2011-04-14 12:20:00,40.38,40.43,40.38,40.41,32400.0,36.1026,36.1473,36.1026,36.1295,32400.0
2011-04-14 12:30:00,40.43,40.46,40.42,40.43,34600.0,36.1473,36.1742,36.1384,36.1473,34600.0
2011-04-14 12:40:00,40.43,40.45,40.4,40.44,28200.0,36.1473,36.1652,36.1205,36.1563,28200.0
2011-04-14 12:50:00,40.45,40.47,40.44,40.45,25200.0,36.1652,36.1831,36.1563,36.1652,25200.0
2011-04-14 13:00:00,40.46,40.47,40.39,40.4,21800.0,36.1742,36.1831,36.1116,36.1205,21800.0
2011-04-14 13:10:00,40.4,40.41,40.37,40.39,71600.0,36.1205,36.1295,36.0937,36.1116,71600.0
2011-04-14 13:20:00,40.38,40.4,40.35,40.38,47000.0,36.1026,36.1205,36.0758,36.1026,47000.0
2011-04-14 13:30:00,40.38,40.42,40.38,40.42,26800.0,36.1026,36.1384,36.1026,36.1384,26800.0
2011-04-14 13:40:00,40.42,40.43,40.35,40.35,44200.0,36.1384,36.1473,36.0758,36.0758,44200.0
2011-04-14 13:50:00,40.37,40.39,40.32,40.32,27800.0,36.0937,36.1116,36.049,36.049,27800.0
2011-04-14 14:00:00,40.32,40.38,40.32,40.35,39000.0,36.049,36.1026,36.049,36.0758,39000.0
2011-04-14 14:10:00,40.36,40.38,40.34,40.36,35400.0,36.0848,36.1026,36.0669,36.0848,35400.0
2011-04-14 14:20:00,40.35,40.4,40.34,40.37,44600.0,36.0758,36.1205,36.0669,36.0937,44600.0
2011-04-14 14:30:00,40.37,40.41,40.35,40.4,27400.0,36.0937,36.1295,36.0758,36.1205,27400.0
2011-04-14 14:40:00,40.4,40.43,40.32,40.37,50000.0,36.1205,36.1473,36.049,36.0937,50000.0
2011-04-14 14:50:00,40.37,40.42,40.36,40.38,66200.0,36.0937,36.1384,36.0848,36.1026,66200.0
2011-04-14 15:00:00,40.37,40.44,40.35,40.43,69400.0,36.0937,36.1563,36.0758,36.1473,69400.0
2011-04-14 15:10:00,40.43,40.5,40.41,40.49,92800.0,36.1473,36.2099,36.1295,36.201,92800.0
2011-04-14 15:20:00,40.49,40.51,40.48,40.49,77800.0,36.201,36.2189,36.192,36.201,77800.0
2011-04-14 15:30:00,40.49,40.5,40.42,40.49,101200.0,36.201,36.2099,36.1384,36.201,101200.0
2011-04-14 15:40:00,40.49,40.52,40.46,40.47,241200.0,36.201,36.2278,36.1742,36.1831,241200.0
2011-04-14 15:50:00,40.48,40.49,40.38,40.39,361200.0,36.192,36.201,36.1026,36.1116,361200.0
2011-04-15 09:30:00,39.49,39.76,39.42,39.51,1680000.0,35.3069,35.5483,35.2443,35.3248,1680000.0
2011-04-15 09:40:00,39.5,39.53,39.26,39.3,642400.0,35.3159,35.3427,35.1013,35.137,642400.0
2011-04-15 09:50:00,39.3,39.38,39.25,39.33,279600.0,35.137,35.2086,35.0923,35.1639,279600.0
2011-04-15 10:00:00,39.35,39.5,39.3,39.33,419600.0,35.1817,35.3159,35.137,35.1639,419600.0
2011-04-15 10:10:00,39.33,39.35,39.24,39.32,305400.0,35.1639,35.1817,35.0834,35.1549,305400.0
2011-04-15 10:20:00,39.3,39.4,39.24,39.34,170200.0,35.137,35.2265,35.0834,35.1728,170200.0
2011-04-15 10:30:00,39.35,39.43,39.12,39.17,444600.0,35.1817,35.2533,34.9761,35.0208,444600.0
2011-04-15 10:40:00,39.17,39.21,39.07,39.08,206000.0,35.0208,35.0566,34.9314,34.9403,206000.0
2011-04-15 10:50:00,39.08,39.19,39.08,39.13,473200.0,34.9403,35.0387,34.9403,34.9851,473200.0
2011-04-15 11:00:00,39.13,39.16,39.07,39.08,236400.0,34.9851,35.0119,34.9314,34.9403,236400.0
2011-04-15 11:10:00,39.08,39.12,39.01,39.1,183400.0,34.9403,34.9761,34.8778,34.9582,183400.0
2011-04-15 11:20:00,39.09,39.22,39.08,39.2,218800.0,34.9493,35.0655,34.9403,35.0476,218800.0
2011-04-15 11:30:00,39.2,39.24,39.15,39.2,212000.0,35.0476,35.0834,35.0029,35.0476,212000.0
2011-04-15 11:40:00,39.2,39.24,39.19,39.23,69200.0,35.0476,35.0834,35.0387,35.0745,69200.0
2011-04-15 11:50:00,39.23,39.32,39.23,39.26,121400.0,35.0745,35.1549,35.0745,35.1013,121400.0
2011-04-15 12:00:00,39.26,39.28,39.24,39.26,96400.0,35.1013,35.1192,35.0834,35.1013,96400.0
2011-04-15 12:10:00,39.26,39.29,39.13,39.13,196400.0,35.1013,35.1281,34.9851,34.9851,196400.0
2011-04-15 12:20:00,39.13,39.18,39.1,39.18,87400.0,34.9851,35.0298,34.9582,35.0298,87400.0
2011-04-15 12:30:00,39.18,39.27,39.15,39.24,129800.0,35.0298,35.1102,35.0029,35.0834,129800.0
2011-04-15 12:40:00,39.24,39.25,39.16,39.22,128600.0,35.0834,35.0923,35.0119,35.0655,128600.0
2011-04-15 12:50:00,39.23,39.44,39.22,39.44,139200.0,35.0745,35.2622,35.0655,35.2622,139200.0
2011-04-15 13:00:00,39.44,39.52,39.43,39.46,206600.0,35.2622,35.3337,35.2533,35.2801,206600.0
2011-04-15 13:10:00,39.45,39.46,39.43,39.44,73600.0,35.2712,35.2801,35.2533,35.2622,73600.0
2011-04-15 13:20:00,39.43,39.44,39.38,39.43,114600.0,35.2533,35.2622,35.2086,35.2533,114600.0
2011-04-15 13:30:00,39.44,39.55,39.43,39.52,158400.0,35.2622,35.3606,35.2533,35.3337,158400.0
2011-04-15 13:40:00,39.52,39.61,39.52,39.6,116800.0,35.3337,35.4142,35.3337,35.4053,116800.0
2011-04-15 13:50:00,39.6,39.6,39.53,39.54,79200.0,35.4053,35.4053,35.3427,35.3516,79200.0
2011-04-15 14:00:00,39.54,39.56,39.46,39.47,106800.0,35.3516,35.3695,35.2801,35.289,106800.0
2011-04-15 14:10:00,39.46,39.47,39.35,39.38,134800.0,35.2801,35.289,35.1817,35.2086,134800.0
2011-04-15 14:20:00,39.38,39.39,39.25,39.27,313000.0,35.2086,35.2175,35.0923,35.1102,313000.0
2011-04-15 14:30:00,39.27,39.35,39.17,39.17,218600.0,35.1102,35.1817,35.0208,35.0208,218600.0
2011-04-15 14:40:00,39.17,39.24,39.14,39.21,176400.0,35.0208,35.0834,34.994,35.0566,176400.0
2011-04-15 14:50:00,39.2,39.27,39.14,39.21,235800.0,35.0476,35.1102,34.994,35.0566,235800.0
2011-04-15 15:00:00,39.21,39.21,39.13,39.17,168600.0,35.0566,35.0566,34.9851,35.0208,168600.0
2011-04-15 15:10:00,39.17,39.24,39.13,39.23,381800.0,35.0208,35.0834,34.9851,35.0745,381800.0
2011-04-15 15:20:00,39.23,39.24,39.17,39.2,291000.0,35.0745,35.0834,35.0208,35.0476,291000.0
2011-04-15 15:30:00,39.21,39.27,39.17,39.23,391200.0,35.0566,35.1102,35.0208,35.0745,391200.0
2011-04-15 15:40:00,39.23,39.26,39.19,39.24,383400.0,35.0745,35.1013,35.0387,35.0834,383400.0
2011-04-15 15:50:00,39.25,39.41,39.23,39.37,1197000.0,35.0923,35.2354,35.0745,35.1996,1197000.0
2011-04-18 09:30:00,38.88,38.93,38.5,38.82,298200.0,34.7615,34.8062,34.4218,34.7079,298200.0
2011-04-18 09:40:00,38.8,38.86,38.65,38.79,137600.0,34.69,34.7437,34.5559,34.6811,137600.0
2011-04-18 09:50:00,38.83,38.85,38.48,38.51,145600.0,34.7168,34.7347,34.4039,34.4307,145600.0
2011-04-18 10:00:00,38.54,38.58,38.38,38.45,146400.0,34.4575,34.4933,34.3145,34.3771,146400.0
2011-04-18 10:10:00,38.47,38.88,38.44,38.83,163200.0,34.395,34.7615,34.3681,34.7168,163200.0
2011-04-18 10:20:00,38.84,38.93,38.58,38.63,108600.0,34.7258,34.8062,34.4933,34.538,108600.0
2011-04-18 10:30:00,38.63,38.81,38.61,38.73,189600.0,34.538,34.6989,34.5201,34.6274,189600.0
2011-04-18 10:40:00,38.73,38.8,38.66,38.71,100000.0,34.6274,34.69,34.5648,34.6095,100000.0
2011-04-18 10:50:00,38.72,38.76,38.62,38.68,85200.0,34.6185,34.6542,34.5291,34.5827,85200.0
2011-04-18 11:00:00,38.66,38.69,38.45,38.46,268400.0,34.5648,34.5917,34.3771,34.386,268400.0
2011-04-18 11:10:00,38.45,38.61,38.45,38.57,85400.0,34.3771,34.5201,34.3771,34.4844,85400.0
2011-04-18 11:20:00,38.59,38.7,38.59,38.64,62600.0,34.5023,34.6006,34.5023,34.547,62600.0
2011-04-18 11:30:00,38.64,38.73,38.59,38.69,66000.0,34.547,34.6274,34.5023,34.5917,66000.0
2011-04-18 11:40:00,38.71,38.71,38.56,38.58,86000.0,34.6095,34.6095,34.4754,34.4933,86000.0
2011-04-18 11:50:00,38.58,38.58,38.48,38.51,162400.0,34.4933,34.4933,34.4039,34.4307,162400.0
2011-04-18 12:00:00,38.49,38.56,38.45,38.55,69000.0,34.4128,34.4754,34.3771,34.4665,69000.0
2011-04-18 12:10:00,38.55,38.6,38.51,38.59,73400.0,34.4665,34.5112,34.4307,34.5023,73400.0
2011-04-18 12:20:00,38.59,38.6,38.57,38.6,41200.0,34.5023,34.5112,34.4844,34.5112,41200.0
2011-04-18 12:30:00,38.6,38.65,38.59,38.63,59400.0,34.5112,34.5559,34.5023,34.538,59400.0
2011-04-18 12:40:00,38.62,38.63,38.56,38.6,71000.0,34.5291,34.538,34.4754,34.5112,71000.0
2011-04-18 12:50:00,38.6,38.63,38.59,38.62,50800.0,34.5112,34.538,34.5023,34.5291,50800.0
2011-04-18 13:00:00,38.62,38.63,38.6,38.6,46400.0,34.5291,34.538,34.5112,34.5112,46400.0
2011-04-18 13:10:00,38.6,38.62,38.57,38.6,53600.0,34.5112,34.5291,34.4844,34.5112,53600.0
2011-04-18 13:20:00,38.6,38.62,38.54,38.55,67800.0,34.5112,34.5291,34.4575,34.4665,67800.0
2011-04-18 13:30:00,38.54,38.55,38.52,38.54,39800.0,34.4575,34.4665,34.4397,34.4575,39800.0
2011-04-18 13:40:00,38.54,38.7,38.52,38.69,88800.0,34.4575,34.6006,34.4397,34.5917,88800.0
2011-04-18 13:50:00,38.69,38.77,38.69,38.72,65600.0,34.5917,34.6632,34.5917,34.6185,65600.0
2011-04-18 14:00:00,38.71,38.74,38.66,38.73,71200.0,34.6095,34.6364,34.5648,34.6274,71200.0
2011-04-18 14:10:00,38.74,38.81,38.73,38.74,209800.0,34.6364,34.6989,34.6274,34.6364,209800.0
2011-04-18 14:20:00,38.76,38.79,38.74,38.76,127000.0,34.6542,34.6811,34.6364,34.6542,127000.0
2011-04-18 14:30:00,38.76,38.8,38.74,38.79,132000.0,34.6542,34.69,34.6364,34.6811,132000.0
2011-04-18 14:40:00,38.79,38.88,38.77,38.83,144200.0,34.6811,34.7615,34.6632,34.7168,144200.0
2011-04-18 14:50:00,38.82,38.95,38.81,38.94,113200.0,34.7079,34.8241,34.6989,34.8152,113200.0
2011-04-18 15:00:00,38.93,38.97,38.85,38.88,119200.0,34.8062,34.842,34.7347,34.7615,119200.0
2011-04-18 15:10:00,38.88,39.01,38.85,38.96,435800.0,34.7615,34.8778,34.7347,34.8331,435800.0
2011-04-18 15:20:00,38.96,38.98,38.9,38.92,91800.0,34.8331,34.8509,34.7794,34.7973,91800.0
2011-04-18 15:30:00,38.92,39.0,38.87,38.9,85800.0,34.7973,34.8688,34.7526,34.7794,85800.0
2011-04-18 15:40:00,38.9,38.94,38.88,38.9,193000.0,34.7794,34.8152,34.7615,34.7794,193000.0
2011-04-18 15:50:00,38.91,39.01,38.87,38.98,256800.0,34.7884,34.8778,34.7526,34.8509,256800.0
2011-04-19 09:30:00,38.94,39.18,38.93,39.11,155400.0,34.8152,35.0298,34.8062,34.9672,155400.0
2011-04-19 09:40:00,39.12,39.16,39.07,39.11,69200.0,34.9761,35.0119,34.9314,34.9672,69200.0
2011-04-19 09:50:00,39.12,39.13,39.03,39.07,69000.0,34.9761,34.9851,34.8956,34.9314,69000.0
2011-04-19 10:00:00,39.06,39.09,38.95,39.09,113800.0,34.9225,34.9493,34.8241,34.9493,113800.0
2011-04-19 10:10:00,39.09,39.18,39.06,39.15,93000.0,34.9493,35.0298,34.9225,35.0029,93000.0
2011-04-19 10:20:00,39.16,39.26,39.16,39.23,45600.0,35.0119,35.1013,35.0119,35.0745,45600.0
2011-04-19 10:30:00,39.21,39.21,39.1,39.11,162200.0,35.0566,35.0566,34.9582,34.9672,162200.0
2011-04-19 10:40:00,39.1,39.15,39.04,39.11,60200.0,34.9582,35.0029,34.9046,34.9672,60200.0
2011-04-19 10:50:00,39.12,39.18,39.12,39.14,52200.0,34.9761,35.0298,34.9761,34.994,52200.0
2011-04-19 11:00:00,39.13,39.15,39.07,39.12,61800.0,34.9851,35.0029,34.9314,34.9761,61800.0
2011-04-19 11:10:00,39.12,39.17,39.09,39.13,96600.0,34.9761,35.0208,34.9493,34.9851,96600.0
2011-04-19 11:20:00,39.12,39.17,39.09,39.11,94200.0,34.9761,35.0208,34.9493,34.9672,94200.0
2011-04-19 11:30:00,39.1,39.21,39.1,39.16,56400.0,34.9582,35.0566,34.9582,35.0119,56400.0
2011-04-19 11:40:00,39.16,39.17,39.11,39.11,30400.0,35.0119,35.0208,34.9672,34.9672,30400.0
2011-04-19 11:50:00,39.1,39.16,39.09,39.15,46800.0,34.9582,35.0119,34.9493,35.0029,46800.0
2011-04-19 12:00:00,39.15,39.18,39.1,39.11,67200.0,35.0029,35.0298,34.9582,34.9672,67200.0
2011-04-19 12:10:00,39.12,39.15,39.1,39.12,28600.0,34.9761,35.0029,34.9582,34.9761,28600.0
2011-04-19 12:20:00,39.13,39.22,39.13,39.21,141600.0,34.9851,35.0655,34.9851,35.0566,141600.0
2011-04-19 12:30:00,39.21,39.24,39.2,39.23,49800.0,35.0566,35.0834,35.0476,35.0745,49800.0
2011-04-19 12:40:00,39.24,39.26,39.23,39.25,40600.0,35.0834,35.1013,35.0745,35.0923,40600.0
2011-04-19 12:50:00,39.26,39.31,39.24,39.31,60800.0,35.1013,35.146,35.0834,35.146,60800.0
2011-04-19 13:00:00,39.31,39.36,39.3,39.35,64600.0,35.146,35.1907,35.137,35.1817,64600.0
2011-04-19 13:10:00,39.35,39.42,39.34,39.42,47800.0,35.1817,35.2443,35.1728,35.2443,47800.0
2011-04-19 13:20:00,39.42,39.46,39.41,39.44,83600.0,35.2443,35.2801,35.2354,35.2622,83600.0
2011-04-19 13:30:00,39.45,39.47,39.44,39.46,69800.0,35.2712,35.289,35.2622,35.2801,69800.0
2011-04-19 13:40:00,39.46,39.52,39.46,39.51,55000.0,35.2801,35.3337,35.2801,35.3248,55000.0
2011-04-19 13:50:00,39.51,39.53,39.44,39.46,56600.0,35.3248,35.3427,35.2622,35.2801,56600.0
2011-04-19 14:00:00,39.46,39.48,39.43,39.47,58400.0,35.2801,35.298,35.2533,35.289,58400.0
2011-04-19 14:10:00,39.47,39.5,39.46,39.49,54400.0,35.289,35.3159,35.2801,35.3069,54400.0
2011-04-19 14:20:00,39.5,39.51,39.48,39.49,69800.0,35.3159,35.3248,35.298,35.3069,69800.0
2011-04-19 14:30:00,39.48,39.49,39.46,39.48,68800.0,35.298,35.3069,35.2801,35.298,68800.0
2011-04-19 14:40:00,39.48,39.51,39.48,39.49,68400.0,35.298,35.3248,35.298,35.3069,68400.0
2011-04-19 14:50:00,39.49,39.49,39.47,39.47,69200.0,35.3069,35.3069,35.289,35.289,69200.0
2011-04-19 15:00:00,39.47,39.55,39.47,39.55,77800.0,35.289,35.3606,35.289,35.3606,77800.0
2011-04-19 15:10:00,39.55,39.6,39.55,39.59,91800.0,35.3606,35.4053,35.3606,35.3963,91800.0
2011-04-19 15:20:00,39.59,39.6,39.56,39.59,105800.0,35.3963,35.4053,35.3695,35.3963,105800.0
2011-04-19 15:30:00,39.58,39.59,39.57,39.59,130600.0,35.3874,35.3963,35.3784,35.3963,130600.0
2011-04-19 15:40:00,39.59,39.62,39.57,39.6,162600.0,35.3963,35.4231,35.3784,35.4053,162600.0
2011-04-19 15:50:00,39.6,39.66,39.59,39.63,277600.0,35.4053,35.4589,35.3963,35.4321,277600.0
2011-04-20 09:30:00,40.49,40.72,40.35,40.54,235600.0,36.201,36.4066,36.0758,36.2457,235600.0
2011-04-20 09:40:00,40.55,40.6,40.3,40.34,178400.0,36.2546,36.2993,36.0311,36.0669,178400.0
2011-04-20 09:50:00,40.36,40.43,40.23,40.43,190000.0,36.0848,36.1473,35.9685,36.1473,190000.0
2011-04-20 10:00:00,40.43,40.65,40.41,40.6,122400.0,36.1473,36.344,36.1295,36.2993,122400.0
2011-04-20 10:10:00,40.6,40.8,40.59,40.79,111600.0,36.2993,36.4782,36.2904,36.4692,111600.0
2011-04-20 10:20:00,40.79,40.83,40.73,40.82,72200.0,36.4692,36.505,36.4156,36.496,72200.0
2011-04-20 10:30:00,40.82,40.9,40.8,40.9,123600.0,36.496,36.5676,36.4782,36.5676,123600.0
2011-04-20 10:40:00,40.89,40.9,40.85,40.85,75000.0,36.5586,36.5676,36.5229,36.5229,75000.0
2011-04-20 10:50:00,40.85,40.96,40.84,40.94,94800.0,36.5229,36.6212,36.5139,36.6033,94800.0
2011-04-20 11:00:00,40.93,40.96,40.91,40.93,101000.0,36.5944,36.6212,36.5765,36.5944,101000.0
2011-04-20 11:10:00,40.93,40.95,40.9,40.91,73400.0,36.5944,36.6123,36.5676,36.5765,73400.0
2011-04-20 11:20:00,40.9,40.9,40.79,40.84,81800.0,36.5676,36.5676,36.4692,36.5139,81800.0
2011-04-20 11:30:00,40.83,40.85,40.8,40.84,37200.0,36.505,36.5229,36.4782,36.5139,37200.0
2011-04-20 11:40:00,40.85,40.91,40.84,40.9,60800.0,36.5229,36.5765,36.5139,36.5676,60800.0
2011-04-20 11:50:00,40.9,40.94,40.87,40.9,60400.0,36.5676,36.6033,36.5407,36.5676,60400.0
2011-04-20 12:00:00,40.88,40.94,40.87,40.91,36600.0,36.5497,36.6033,36.5407,36.5765,36600.0
2011-04-20 12:10:00,40.93,40.93,40.9,40.92,27000.0,36.5944,36.5944,36.5676,36.5854,27000.0
2011-04-20 12:20:00,40.92,40.95,40.89,40.9,53600.0,36.5854,36.6123,36.5586,36.5676,53600.0
2011-04-20 12:30:00,40.9,40.91,40.86,40.88,42200.0,36.5676,36.5765,36.5318,36.5497,42200.0
2011-04-20 12:40:00,40.88,40.89,40.75,40.75,70200.0,36.5497,36.5586,36.4334,36.4334,70200.0
2011-04-20 12:50:00,40.76,40.81,40.76,40.77,36000.0,36.4424,36.4871,36.4424,36.4513,36000.0
2011-04-20 13:00:00,40.77,40.8,40.73,40.77,88400.0,36.4513,36.4782,36.4156,36.4513,88400.0
2011-04-20 13:10:00,40.77,40.79,40.75,40.76,49600.0,36.4513,36.4692,36.4334,36.4424,49600.0
2011-04-20 13:20:00,40.77,40.87,40.76,40.84,54600.0,36.4513,36.5407,36.4424,36.5139,54600.0
2011-04-20 13:30:00,40.84,40.85,40.83,40.85,87400.0,36.5139,36.5229,36.505,36.5229,87400.0
2011-04-20 13:40:00,40.85,40.9,40.84,40.87,47200.0,36.5229,36.5676,36.5139,36.5407,47200.0
2011-04-20 13:50:00,40.87,40.9,40.85,40.86,50800.0,36.5407,36.5676,36.5229,36.5318,50800.0
2011-04-20 14:00:00,40.85,40.87,40.82,40.85,62600.0,36.5229,36.5407,36.496,36.5229,62600.0
2011-04-20 14:10:00,40.85,40.89,40.84,40.88,49600.0,36.5229,36.5586,36.5139,36.5497,49600.0
2011-04-20 14:20:00,40.88,40.89,40.85,40.88,41400.0,36.5497,36.5586,36.5229,36.5497,41400.0
2011-04-20 14:30:00,40.88,40.94,40.88,40.91,71600.0,36.5497,36.6033,36.5497,36.5765,71600.0
2011-04-20 14:40:00,40.91,40.95,40.87,40.9,119600.0,36.5765,36.6123,36.5407,36.5676,119600.0
2011-04-20 14:50:00,40.9,40.94,40.87,40.93,109000.0,36.5676,36.6033,36.5407,36.5944,109000.0
2011-04-20 15:00:00,40.93,40.95,40.91,40.94,75800.0,36.5944,36.6123,36.5765,36.6033,75800.0
2011-04-20 15:10:00,40.93,40.96,40.85,40.85,69600.0,36.5944,36.6212,36.5229,36.5229,69600.0
2011-04-20 15:20:00,40.85,40.98,40.82,40.98,124200.0,36.5229,36.6391,36.496,36.6391,124200.0
2011-04-20 15:30:00,40.98,40.99,40.92,40.95,113000.0,36.6391,36.648,36.5854,36.6123,113000.0
2011-04-20 15:40:00,40.95,40.99,40.92,40.96,187000.0,36.6123,36.648,36.5854,36.6212,187000.0
2011-04-20 15:50:00,40.95,41.03,40.95,41.0,408800.0,36.6123,36.6838,36.6123,36.657,408800.0
2011-04-21 09:30:00,41.02,41.25,40.97,41.08,330800.0,36.6748,36.8805,36.6301,36.7285,330800.0
2011-04-21 09:40:00,41.07,41.18,40.96,40.99,112200.0,36.7196,36.8179,36.6212,36.648,112200.0
2011-04-21 09:50:00,40.98,41.45,40.97,41.44,298600.0,36.6391,37.0593,36.6301,37.0504,298600.0
2011-04-21 10:00:00,41.44,41.45,41.15,41.23,174800.0,37.0504,37.0593,36.7911,36.8626,174800.0
2011-04-21 10:10:00,41.24,41.3,41.17,41.29,61200.0,36.8715,36.9252,36.809,36.9162,61200.0
2011-04-21 10:20:00,41.31,41.4,41.3,41.32,88200.0,36.9341,37.0146,36.9252,36.9431,88200.0
2011-04-21 10:30:00,41.33,41.34,41.27,41.31,62600.0,36.952,36.961,36.8984,36.9341,62600.0
2011-04-21 10:40:00,41.32,41.47,41.27,41.34,106400.0,36.9431,37.0772,36.8984,36.961,106400.0
2011-04-21 10:50:00,41.34,41.36,41.24,41.24,72000.0,36.961,36.9788,36.8715,36.8715,72000.0
2011-04-21 11:00:00,41.25,41.28,41.18,41.28,84000.0,36.8805,36.9073,36.8179,36.9073,84000.0
2011-04-21 11:10:00,41.26,41.28,41.15,41.16,85000.0,36.8894,36.9073,36.7911,36.8,85000.0
2011-04-21 11:20:00,41.16,41.31,41.16,41.3,68400.0,36.8,36.9341,36.8,36.9252,68400.0
2011-04-21 11:30:00,41.32,41.37,41.26,41.28,61600.0,36.9431,36.9878,36.8894,36.9073,61600.0
2011-04-21 11:40:00,41.27,41.28,41.2,41.22,33800.0,36.8984,36.9073,36.8358,36.8537,33800.0
2011-04-21 11:50:00,41.24,41.28,41.19,41.24,63000.0,36.8715,36.9073,36.8268,36.8715,63000.0
2011-04-21 12:00:00,41.24,41.26,41.16,41.18,75400.0,36.8715,36.8894,36.8,36.8179,75400.0
2011-04-21 12:10:00,41.19,41.24,41.17,41.2,43200.0,36.8268,36.8715,36.809,36.8358,43200.0
2011-04-21 12:20:00,41.2,41.24,41.18,41.18,71400.0,36.8358,36.8715,36.8179,36.8179,71400.0
2011-04-21 12:30:00,41.18,41.2,41.15,41.16,38800.0,36.8179,36.8358,36.7911,36.8,38800.0
2011-04-21 12:40:00,41.16,41.21,41.16,41.18,41000.0,36.8,36.8447,36.8,36.8179,41000.0
2011-04-21 12:50:00,41.19,41.23,41.17,41.17,28000.0,36.8268,36.8626,36.809,36.809,28000.0
2011-04-21 13:00:00,41.17,41.17,41.14,41.17,21600.0,36.809,36.809,36.7821,36.809,21600.0
2011-04-21 13:10:00,41.16,41.18,41.14,41.16,29600.0,36.8,36.8179,36.7821,36.8,29600.0
2011-04-21 13:20:00,41.16,41.2,41.16,41.17,35200.0,36.8,36.8358,36.8,36.809,35200.0
2011-04-21 13:30:00,41.17,41.18,41.15,41.17,36000.0,36.809,36.8179,36.7911,36.809,36000.0
2011-04-21 13:40:00,41.18,41.21,41.15,41.2,40000.0,36.8179,36.8447,36.7911,36.8358,40000.0
2011-04-21 13:50:00,41.2,41.21,41.18,41.19,14800.0,36.8358,36.8447,36.8179,36.8268,14800.0
2011-04-21 14:00:00,41.19,41.2,41.16,41.18,26000.0,36.8268,36.8358,36.8,36.8179,26000.0
2011-04-21 14:10:00,41.17,41.18,41.13,41.17,60400.0,36.809,36.8179,36.7732,36.809,60400.0
2011-04-21 14:20:00,41.17,41.17,41.11,41.12,41600.0,36.809,36.809,36.7553,36.7643,41600.0
2011-04-21 14:30:00,41.12,41.13,41.09,41.1,56400.0,36.7643,36.7732,36.7374,36.7464,56400.0
2011-04-21 14:40:00,41.1,41.1,41.07,41.08,60200.0,36.7464,36.7464,36.7196,36.7285,60200.0
2011-04-21 14:50:00,41.08,41.09,41.04,41.05,95800.0,36.7285,36.7374,36.6927,36.7017,95800.0
2011-04-21 15:00:00,41.05,41.06,41.04,41.04,69000.0,36.7017,36.7106,36.6927,36.6927,69000.0
2011-04-21 15:10:00,41.04,41.04,41.0,41.0,76200.0,36.6927,36.6927,36.657,36.657,76200.0
2011-04-21 15:20:00,40.99,41.08,40.99,41.07,65800.0,36.648,36.7285,36.648,36.7196,65800.0
2011-04-21 15:30:00,41.07,41.16,41.06,41.15,124400.0,36.7196,36.8,36.7106,36.7911,124400.0
2011-04-21 15:40:00,41.15,41.2,41.13,41.18,120400.0,36.7911,36.8358,36.7732,36.8179,120400.0
2011-04-21 15:50:00,41.17,41.24,41.16,41.24,205600.0,36.809,36.8715,36.8,36.8715,205600.0
2011-04-25 09:30:00,41.45,41.45,40.96,41.02,225400.0,37.0593,37.0593,36.6212,36.6748,225400.0
2011-04-25 09:40:00,41.01,41.02,40.96,41.0,113400.0,36.6659,36.6748,36.6212,36.657,113400.0
2011-04-25 09:50:00,40.99,41.01,40.88,40.91,162200.0,36.648,36.6659,36.5497,36.5765,162200.0
2011-04-25 10:00:00,40.91,40.91,40.76,40.77,103800.0,36.5765,36.5765,36.4424,36.4513,103800.0
2011-04-25 10:10:00,40.77,40.91,40.74,40.78,147600.0,36.4513,36.5765,36.4245,36.4603,147600.0
2011-04-25 10:20:00,40.78,40.79,40.67,40.68,104800.0,36.4603,36.4692,36.3619,36.3709,104800.0
2011-04-25 10:30:00,40.69,40.71,40.57,40.71,93000.0,36.3798,36.3977,36.2725,36.3977,93000.0
2011-04-25 10:40:00,40.71,40.76,40.69,40.71,69200.0,36.3977,36.4424,36.3798,36.3977,69200.0
2011-04-25 10:50:00,40.7,40.7,40.63,40.68,51400.0,36.3887,36.3887,36.3262,36.3709,51400.0
2011-04-25 11:00:00,40.67,40.68,40.6,40.68,68000.0,36.3619,36.3709,36.2993,36.3709,68000.0
2011-04-25 11:10:00,40.67,40.71,40.66,40.7,54800.0,36.3619,36.3977,36.353,36.3887,54800.0
2011-04-25 11:20:00,40.7,40.75,40.69,40.74,70000.0,36.3887,36.4334,36.3798,36.4245,70000.0
2011-04-25 11:30:00,40.75,40.8,40.74,40.8,76000.0,36.4334,36.4782,36.4245,36.4782,76000.0
2011-04-25 11:40:00,40.79,40.86,40.77,40.8,79200.0,36.4692,36.5318,36.4513,36.4782,79200.0
2011-04-25 11:50:00,40.8,40.85,40.77,40.85,113000.0,36.4782,36.5229,36.4513,36.5229,113000.0
2011-04-25 12:00:00,40.83,40.88,40.82,40.82,59400.0,36.505,36.5497,36.496,36.496,59400.0
2011-04-25 12:10:00,40.83,40.9,40.82,40.88,38800.0,36.505,36.5676,36.496,36.5497,38800.0
2011-04-25 12:20:00,40.87,40.94,40.87,40.92,61000.0,36.5407,36.6033,36.5407,36.5854,61000.0
2011-04-25 12:30:00,40.9,40.93,40.9,40.92,29800.0,36.5676,36.5944,36.5676,36.5854,29800.0
2011-04-25 12:40:00,40.92,40.95,40.86,40.9,49800.0,36.5854,36.6123,36.5318,36.5676,49800.0
2011-04-25 12:50:00,40.91,40.93,40.88,40.88,59400.0,36.5765,36.5944,36.5497,36.5497,59400.0
2011-04-25 13:00:00,40.88,40.91,40.86,40.88,46000.0,36.5497,36.5765,36.5318,36.5497,46000.0
2011-04-25 13:10:00,40.87,40.88,40.84,40.87,47200.0,36.5407,36.5497,36.5139,36.5407,47200.0
2011-04-25 13:20:00,40.87,40.88,40.84,40.86,32800.0,36.5407,36.5497,36.5139,36.5318,32800.0
2011-04-25 13:30:00,40.87,40.91,40.85,40.9,39400.0,36.5407,36.5765,36.5229,36.5676,39400.0
2011-04-25 13:40:00,40.9,40.9,40.86,40.87,33200.0,36.5676,36.5676,36.5318,36.5407,33200.0
2011-04-25 13:50:00,40.88,40.9,40.87,40.9,31000.0,36.5497,36.5676,36.5407,36.5676,31000.0
2011-04-25 14:00:00,40.9,40.95,40.89,40.95,47800.0,36.5676,36.6123,36.5586,36.6123,47800.0
2011-04-25 14:10:00,40.95,40.98,40.95,40.96,36400.0,36.6123,36.6391,36.6123,36.6212,36400.0
2011-04-25 14:20:00,40.95,40.98,40.94,40.95,59400.0,36.6123,36.6391,36.6033,36.6123,59400.0
2011-04-25 14:30:00,40.95,40.95,40.92,40.93,52800.0,36.6123,36.6123,36.5854,36.5944,52800.0
2011-04-25 14:40:00,40.93,40.94,40.9,40.91,56200.0,36.5944,36.6033,36.5676,36.5765,56200.0
2011-04-25 14:50:00,40.91,40.94,40.91,40.91,60600.0,36.5765,36.6033,36.5765,36.5765,60600.0
2011-04-25 15:00:00,40.91,40.93,40.91,40.92,77000.0,36.5765,36.5944,36.5765,36.5854,77000.0
2011-04-25 15:10:00,40.91,40.91,40.83,40.85,79000.0,36.5765,36.5765,36.505,36.5229,79000.0
2011-04-25 15:20:00,40.85,40.85,40.81,40.83,100600.0,36.5229,36.5229,36.4871,36.505,100600.0
2011-04-25 15:30:00,40.83,40.87,40.78,40.87,204800.0,36.505,36.5407,36.4603,36.5407,204800.0
2011-04-25 15:40:00,40.87,40.92,40.85,40.9,95600.0,36.5407,36.5854,36.5229,36.5676,95600.0
2011-04-25 15:50:00,40.89,40.92,40.88,40.92,93000.0,36.5586,36.5854,36.5497,36.5854,93000.0
2011-04-26 09:30:00,41.06,41.15,40.84,40.87,260000.0,36.7106,36.7911,36.5139,36.5407,260000.0
2011-04-26 09:40:00,40.87,40.88,40.68,40.85,177600.0,36.5407,36.5497,36.3709,36.5229,177600.0
2011-04-26 09:50:00,40.85,40.96,40.85,40.88,129200.0,36.5229,36.6212,36.5229,36.5497,129200.0
2011-04-26 10:00:00,40.88,40.93,40.82,40.84,120000.0,36.5497,36.5944,36.496,36.5139,120000.0
2011-04-26 10:10:00,40.84,40.92,40.83,40.88,55800.0,36.5139,36.5854,36.505,36.5497,55800.0
2011-04-26 10:20:00,40.88,41.02,40.87,40.97,120200.0,36.5497,36.6748,36.5407,36.6301,120200.0
2011-04-26 10:30:00,40.97,41.02,40.97,41.01,61400.0,36.6301,36.6748,36.6301,36.6659,61400.0
2011-04-26 10:40:00,41.02,41.09,40.98,41.01,149200.0,36.6748,36.7374,36.6391,36.6659,149200.0
2011-04-26 10:50:00,40.99,41.02,40.82,40.98,199600.0,36.648,36.6748,36.496,36.6391,199600.0
2011-04-26 11:00:00,40.98,41.06,40.98,41.02,100800.0,36.6391,36.7106,36.6391,36.6748,100800.0
2011-04-26 11:10:00,41.02,41.02,40.96,40.98,64000.0,36.6748,36.6748,36.6212,36.6391,64000.0
2011-04-26 11:20:00,40.98,41.0,40.88,40.91,166200.0,36.6391,36.657,36.5497,36.5765,166200.0
2011-04-26 11:30:00,40.91,40.94,40.89,40.91,65800.0,36.5765,36.6033,36.5586,36.5765,65800.0
2011-04-26 11:40:00,40.89,40.91,40.87,40.88,47000.0,36.5586,36.5765,36.5407,36.5497,47000.0
2011-04-26 11:50:00,40.88,40.91,40.87,40.88,131600.0,36.5497,36.5765,36.5407,36.5497,131600.0
2011-04-26 12:00:00,40.88,40.91,40.84,40.88,123000.0,36.5497,36.5765,36.5139,36.5497,123000.0
2011-04-26 12:10:00,40.88,40.94,40.87,40.88,86200.0,36.5497,36.6033,36.5407,36.5497,86200.0
2011-04-26 12:20:00,40.89,40.93,40.85,40.86,85200.0,36.5586,36.5944,36.5229,36.5318,85200.0
2011-04-26 12:30:00,40.86,40.87,40.82,40.84,73600.0,36.5318,36.5407,36.496,36.5139,73600.0
2011-04-26 12:40:00,40.84,40.88,40.83,40.84,51800.0,36.5139,36.5497,36.505,36.5139,51800.0
2011-04-26 12:50:00,40.84,40.87,40.83,40.84,48800.0,36.5139,36.5407,36.505,36.5139,48800.0
2011-04-26 13:00:00,40.85,40.85,40.76,40.76,48800.0,36.5229,36.5229,36.4424,36.4424,48800.0
2011-04-26 13:10:00,40.76,40.79,40.74,40.78,46400.0,36.4424,36.4692,36.4245,36.4603,46400.0
2011-04-26 13:20:00,40.79,40.81,40.77,40.81,62200.0,36.4692,36.4871,36.4513,36.4871,62200.0
2011-04-26 13:30:00,40.8,40.83,40.78,40.81,71200.0,36.4782,36.505,36.4603,36.4871,71200.0
2011-04-26 13:40:00,40.81,40.88,40.81,40.88,53600.0,36.4871,36.5497,36.4871,36.5497,53600.0
2011-04-26 13:50:00,40.89,40.91,40.85,40.88,80400.0,36.5586,36.5765,36.5229,36.5497,80400.0
2011-04-26 14:00:00,40.88,40.88,40.82,40.83,62600.0,36.5497,36.5497,36.496,36.505,62600.0
2011-04-26 14:10:00,40.84,40.9,40.83,40.9,95600.0,36.5139,36.5676,36.505,36.5676,95600.0
2011-04-26 14:20:00,40.9,40.95,40.9,40.94,53400.0,36.5676,36.6123,36.5676,36.6033,53400.0
2011-04-26 14:30:00,40.93,40.97,40.92,40.96,90000.0,36.5944,36.6301,36.5854,36.6212,90000.0
2011-04-26 14:40:00,40.96,40.98,40.94,40.97,80600.0,36.6212,36.6391,36.6033,36.6301,80600.0
2011-04-26 14:50:00,40.97,40.99,40.94,40.99,102000.0,36.6301,36.648,36.6033,36.648,102000.0
2011-04-26 15:00:00,40.98,41.04,40.97,41.04,150800.0,36.6391,36.6927,36.6301,36.6927,150800.0
2011-04-26 15:10:00,41.04,41.08,41.02,41.04,99400.0,36.6927,36.7285,36.6748,36.6927,99400.0
2011-04-26 15:20:00,41.04,41.04,40.99,41.02,69600.0,36.6927,36.6927,36.648,36.6748,69600.0
2011-04-26 15:30:00,41.02,41.02,40.94,40.94,77000.0,36.6748,36.6748,36.6033,36.6033,77000.0
2011-04-26 15:40:00,40.94,40.99,40.94,40.95,184600.0,36.6033,36.648,36.6033,36.6123,184600.0
2011-04-26 15:50:00,40.94,41.0,40.93,40.97,294600.0,36.6033,36.657,36.5944,36.6301,294600.0
2011-04-27 09:30:00,41.07,41.07,40.62,40.74,200400.0,36.7196,36.7196,36.3172,36.4245,200400.0
2011-04-27 09:40:00,40.73,40.8,40.55,40.6,208400.0,36.4156,36.4782,36.2546,36.2993,208400.0
2011-04-27 09:50:00,40.6,40.75,40.56,40.71,112000.0,36.2993,36.4334,36.2636,36.3977,112000.0
2011-04-27 10:00:00,40.7,40.7,40.6,40.62,129000.0,36.3887,36.3887,36.2993,36.3172,129000.0
2011-04-27 10:10:00,40.61,40.66,40.49,40.66,136200.0,36.3083,36.353,36.201,36.353,136200.0
2011-04-27 10:20:00,40.66,40.66,40.55,40.62,110400.0,36.353,36.353,36.2546,36.3172,110400.0
2011-04-27 10:30:00,40.62,40.62,40.47,40.54,88200.0,36.3172,36.3172,36.1831,36.2457,88200.0
2011-04-27 10:40:00,40.54,40.56,40.52,40.56,32800.0,36.2457,36.2636,36.2278,36.2636,32800.0
2011-04-27 10:50:00,40.56,40.57,40.53,40.56,20600.0,36.2636,36.2725,36.2368,36.2636,20600.0
2011-04-27 11:00:00,40.56,40.73,40.55,40.73,72000.0,36.2636,36.4156,36.2546,36.4156,72000.0
2011-04-27 11:10:00,40.73,40.73,40.62,40.63,103400.0,36.4156,36.4156,36.3172,36.3262,103400.0
2011-04-27 11:20:00,40.64,40.68,40.61,40.66,50800.0,36.3351,36.3709,36.3083,36.353,50800.0
2011-04-27 11:30:00,40.67,40.68,40.55,40.56,45800.0,36.3619,36.3709,36.2546,36.2636,45800.0
2011-04-27 11:40:00,40.55,40.61,40.54,40.61,98400.0,36.2546,36.3083,36.2457,36.3083,98400.0
2011-04-27 11:50:00,40.6,40.69,40.6,40.63,131200.0,36.2993,36.3798,36.2993,36.3262,131200.0
2011-04-27 12:00:00,40.63,40.65,40.56,40.6,63200.0,36.3262,36.344,36.2636,36.2993,63200.0
2011-04-27 12:10:00,40.6,40.61,40.58,40.6,66000.0,36.2993,36.3083,36.2815,36.2993,66000.0
2011-04-27 12:20:00,40.6,40.6,40.59,40.6,53600.0,36.2993,36.2993,36.2904,36.2993,53600.0
2011-04-27 12:30:00,40.6,40.66,40.58,40.65,132200.0,36.2993,36.353,36.2815,36.344,132200.0
2011-04-27 12:40:00,40.64,40.67,40.6,40.63,75800.0,36.3351,36.3619,36.2993,36.3262,75800.0
2011-04-27 12:50:00,40.62,40.63,40.57,40.57,68800.0,36.3172,36.3262,36.2725,36.2725,68800.0
2011-04-27 13:00:00,40.56,40.7,40.54,40.69,47000.0,36.2636,36.3887,36.2457,36.3798,47000.0
2011-04-27 13:10:00,40.69,40.71,40.66,40.71,46400.0,36.3798,36.3977,36.353,36.3977,46400.0
2011-04-27 13:20:00,40.69,40.71,40.63,40.65,50800.0,36.3798,36.3977,36.3262,36.344,50800.0
2011-04-27 13:30:00,40.65,40.67,40.6,40.63,74600.0,36.344,36.3619,36.2993,36.3262,74600.0
2011-04-27 13:40:00,40.63,40.68,40.62,40.67,39800.0,36.3262,36.3709,36.3172,36.3619,39800.0
2011-04-27 13:50:00,40.67,40.72,40.67,40.72,71400.0,36.3619,36.4066,36.3619,36.4066,71400.0
2011-04-27 14:00:00,40.72,40.73,40.69,40.73,128600.0,36.4066,36.4156,36.3798,36.4156,128600.0
2011-04-27 14:10:00,40.72,40.74,40.67,40.68,84600.0,36.4066,36.4245,36.3619,36.3709,84600.0
2011-04-27 14:20:00,40.68,40.72,40.67,40.68,32400.0,36.3709,36.4066,36.3619,36.3709,32400.0
2011-04-27 14:30:00,40.68,40.7,40.63,40.64,105000.0,36.3709,36.3887,36.3262,36.3351,105000.0
2011-04-27 14:40:00,40.65,40.65,40.6,40.61,104800.0,36.344,36.344,36.2993,36.3083,104800.0
2011-04-27 14:50:00,40.61,40.69,40.6,40.68,90000.0,36.3083,36.3798,36.2993,36.3709,90000.0
2011-04-27 15:00:00,40.68,40.73,40.67,40.71,92200.0,36.3709,36.4156,36.3619,36.3977,92200.0
2011-04-27 15:10:00,40.71,40.73,40.68,40.72,130800.0,36.3977,36.4156,36.3709,36.4066,130800.0
2011-04-27 15:20:00,40.72,40.73,40.7,40.71,93400.0,36.4066,36.4156,36.3887,36.3977,93400.0
2011-04-27 15:30:00,40.71,40.77,40.7,40.76,159600.0,36.3977,36.4513,36.3887,36.4424,159600.0
2011-04-27 15:40:00,40.76,40.8,40.72,40.77,298800.0,36.4424,36.4782,36.4066,36.4513,298800.0
2011-04-27 15:50:00,40.77,40.91,40.77,40.9,574800.0,36.4513,36.5765,36.4513,36.5676,574800.0
2011-04-28 09:30:00,40.79,40.98,40.61,40.9,157600.0,36.4692,36.6391,36.3083,36.5676,157600.0
2011-04-28 09:40:00,40.92,41.01,40.81,40.84,74400.0,36.5854,36.6659,36.4871,36.5139,74400.0
2011-04-28 09:50:00,40.82,40.92,40.82,40.86,25400.0,36.496,36.5854,36.496,36.5318,25400.0
2011-04-28 10:00:00,40.83,40.93,40.79,40.92,42600.0,36.505,36.5944,36.4692,36.5854,42600.0
2011-04-28 10:10:00,40.92,40.98,40.9,40.96,30400.0,36.5854,36.6391,36.5676,36.6212,30400.0
2011-04-28 10:20:00,40.96,40.98,40.88,40.98,29200.0,36.6212,36.6391,36.5497,36.6391,29200.0
2011-04-28 10:30:00,40.97,40.99,40.88,40.99,39600.0,36.6301,36.648,36.5497,36.648,39600.0
2011-04-28 10:40:00,40.98,41.1,40.98,41.07,36200.0,36.6391,36.7464,36.6391,36.7196,36200.0
2011-04-28 10:50:00,41.09,41.19,41.07,41.18,46600.0,36.7374,36.8268,36.7196,36.8179,46600.0
2011-04-28 11:00:00,41.18,41.23,41.17,41.21,23400.0,36.8179,36.8626,36.809,36.8447,23400.0
2011-04-28 11:10:00,41.22,41.27,41.13,41.13,58200.0,36.8537,36.8984,36.7732,36.7732,58200.0
2011-04-28 11:20:00,41.13,41.13,41.06,41.06,32800.0,36.7732,36.7732,36.7106,36.7106,32800.0
2011-04-28 11:30:00,41.07,41.07,40.84,40.85,146000.0,36.7196,36.7196,36.5139,36.5229,146000.0
2011-04-28 11:40:00,40.85,40.88,40.7,40.72,112200.0,36.5229,36.5497,36.3887,36.4066,112200.0
2011-04-28 11:50:00,40.74,40.83,40.69,40.79,68400.0,36.4245,36.505,36.3798,36.4692,68400.0
2011-04-28 12:00:00,40.79,40.79,40.63,40.65,99600.0,36.4692,36.4692,36.3262,36.344,99600.0
2011-04-28 12:10:00,40.64,40.66,40.55,40.63,160200.0,36.3351,36.353,36.2546,36.3262,160200.0
2011-04-28 12:20:00,40.63,40.67,40.52,40.65,82800.0,36.3262,36.3619,36.2278,36.344,82800.0
2011-04-28 12:30:00,40.67,40.72,40.63,40.7,41600.0,36.3619,36.4066,36.3262,36.3887,41600.0
2011-04-28 12:40:00,40.69,40.7,40.66,40.68,23400.0,36.3798,36.3887,36.353,36.3709,23400.0
2011-04-28 12:50:00,40.68,40.68,40.6,40.65,23400.0,36.3709,36.3709,36.2993,36.344,23400.0
2011-04-28 13:00:00,40.64,40.7,40.63,40.63,46200.0,36.3351,36.3887,36.3262,36.3262,46200.0
2011-04-28 13:10:00,40.65,40.71,40.6,40.71,43000.0,36.344,36.3977,36.2993,36.3977,43000.0
2011-04-28 13:20:00,40.71,40.76,40.7,40.74,48600.0,36.3977,36.4424,36.3887,36.4245,48600.0
2011-04-28 13:30:00,40.73,40.8,40.73,40.8,22000.0,36.4156,36.4782,36.4156,36.4782,22000.0
2011-04-28 13:40:00,40.8,40.85,40.78,40.84,31000.0,36.4782,36.5229,36.4603,36.5139,31000.0
2011-04-28 13:50:00,40.84,40.88,40.83,40.88,20800.0,36.5139,36.5497,36.505,36.5497,20800.0
2011-04-28 14:00:00,40.88,40.9,40.85,40.9,26200.0,36.5497,36.5676,36.5229,36.5676,26200.0
2011-04-28 14:10:00,40.9,40.95,40.87,40.95,25200.0,36.5676,36.6123,36.5407,36.6123,25200.0
2011-04-28 14:20:00,40.95,40.95,40.88,40.89,23400.0,36.6123,36.6123,36.5497,36.5586,23400.0
2011-04-28 14:30:00,40.9,40.9,40.85,40.89,31800.0,36.5676,36.5676,36.5229,36.5586,31800.0
2011-04-28 14:40:00,40.9,40.9,40.84,40.88,27400.0,36.5676,36.5676,36.5139,36.5497,27400.0
2011-04-28 14:50:00,40.88,40.98,40.88,40.93,36000.0,36.5497,36.6391,36.5497,36.5944,36000.0
2011-04-28 15:00:00,40.92,40.93,40.88,40.9,38200.0,36.5854,36.5944,36.5497,36.5676,38200.0
2011-04-28 15:10:00,40.89,40.98,40.89,40.97,42200.0,36.5586,36.6391,36.5586,36.6301,42200.0
2011-04-28 15:20:00,40.97,40.99,40.88,40.88,48000.0,36.6301,36.648,36.5497,36.5497,48000.0
2011-04-28 15:30:00,40.88,40.94,40.87,40.9,74000.0,36.5497,36.6033,36.5407,36.5676,74000.0
2011-04-28 15:40:00,40.89,40.9,40.76,40.77,193400.0,36.5586,36.5676,36.4424,36.4513,193400.0
2011-04-28 15:50:00,40.76,40.79,40.71,40.72,372800.0,36.4424,36.4692,36.3977,36.4066,372800.0
2011-04-29 09:30:00,40.55,40.99,40.39,40.95,105400.0,36.2546,36.648,36.1116,36.6123,105400.0
2011-04-29 09:40:00,40.96,41.04,40.87,40.95,117400.0,36.6212,36.6927,36.5407,36.6123,117400.0
2011-04-29 09:50:00,40.95,40.99,40.9,40.93,72800.0,36.6123,36.648,36.5676,36.5944,72800.0
2011-04-29 10:00:00,40.92,41.1,40.91,41.02,85400.0,36.5854,36.7464,36.5765,36.6748,85400.0
2011-04-29 10:10:00,41.02,41.08,40.88,40.92,94800.0,36.6748,36.7285,36.5497,36.5854,94800.0
2011-04-29 10:20:00,40.92,40.98,40.88,40.96,66800.0,36.5854,36.6391,36.5497,36.6212,66800.0
2011-04-29 10:30:00,40.96,41.12,40.93,41.11,81600.0,36.6212,36.7643,36.5944,36.7553,81600.0
2011-04-29 10:40:00,41.11,41.12,41.09,41.1,115000.0,36.7553,36.7643,36.7374,36.7464,115000.0
2011-04-29 10:50:00,41.11,41.24,41.1,41.19,123800.0,36.7553,36.8715,36.7464,36.8268,123800.0
2011-04-29 11:00:00,41.19,41.31,41.16,41.28,70200.0,36.8268,36.9341,36.8,36.9073,70200.0
2011-04-29 11:10:00,41.27,41.34,41.23,41.23,41200.0,36.8984,36.961,36.8626,36.8626,41200.0
2011-04-29 11:20:00,41.24,41.35,41.24,41.35,41200.0,36.8715,36.9699,36.8715,36.9699,41200.0
2011-04-29 11:30:00,41.34,41.37,41.31,41.33,35200.0,36.961,36.9878,36.9341,36.952,35200.0
2011-04-29 11:40:00,41.33,41.37,41.27,41.34,61600.0,36.952,36.9878,36.8984,36.961,61600.0
2011-04-29 11:50:00,41.35,41.36,41.3,41.35,28000.0,36.9699,36.9788,36.9252,36.9699,28000.0
2011-04-29 12:00:00,41.35,41.35,41.24,41.3,84400.0,36.9699,36.9699,36.8715,36.9252,84400.0
2011-04-29 12:10:00,41.29,41.37,41.27,41.35,69800.0,36.9162,36.9878,36.8984,36.9699,69800.0
2011-04-29 12:20:00,41.35,41.42,41.35,41.42,29000.0,36.9699,37.0325,36.9699,37.0325,29000.0
2011-04-29 12:30:00,41.42,41.46,41.38,41.41,29200.0,37.0325,37.0682,36.9967,37.0235,29200.0
2011-04-29 12:40:00,41.41,41.52,41.41,41.5,83600.0,37.0235,37.1219,37.0235,37.104,83600.0
2011-04-29 12:50:00,41.51,41.51,41.46,41.48,67400.0,37.1129,37.1129,37.0682,37.0861,67400.0
2011-04-29 13:00:00,41.48,41.49,41.47,41.48,45800.0,37.0861,37.0951,37.0772,37.0861,45800.0
2011-04-29 13:10:00,41.48,41.57,41.48,41.56,62200.0,37.0861,37.1666,37.0861,37.1576,62200.0
2011-04-29 13:20:00,41.57,41.58,41.54,41.54,57200.0,37.1666,37.1755,37.1398,37.1398,57200.0
2011-04-29 13:30:00,41.54,41.54,41.49,41.52,73000.0,37.1398,37.1398,37.0951,37.1219,73000.0
2011-04-29 13:40:00,41.52,41.57,41.51,41.56,67000.0,37.1219,37.1666,37.1129,37.1576,67000.0
2011-04-29 13:50:00,41.56,41.57,41.52,41.54,85200.0,37.1576,37.1666,37.1219,37.1398,85200.0
2011-04-29 14:00:00,41.54,41.58,41.52,41.57,68800.0,37.1398,37.1755,37.1219,37.1666,68800.0
2011-04-29 14:10:00,41.57,41.62,41.56,41.56,53000.0,37.1666,37.2113,37.1576,37.1576,53000.0
2011-04-29 14:20:00,41.57,41.59,41.52,41.53,70400.0,37.1666,37.1845,37.1219,37.1308,70400.0
2011-04-29 14:30:00,41.53,41.58,41.52,41.57,62800.0,37.1308,37.1755,37.1219,37.1666,62800.0
2011-04-29 14:40:00,41.57,41.57,41.48,41.55,79600.0,37.1666,37.1666,37.0861,37.1487,79600.0
2011-04-29 14:50:00,41.54,41.55,41.51,41.52,54800.0,37.1398,37.1487,37.1129,37.1219,54800.0
2011-04-29 15:00:00,41.52,41.55,41.48,41.52,64000.0,37.1219,37.1487,37.0861,37.1219,64000.0
2011-04-29 15:10:00,41.52,41.54,41.47,41.48,71600.0,37.1219,37.1398,37.0772,37.0861,71600.0
2011-04-29 15:20:00,41.48,41.49,41.46,41.48,59600.0,37.0861,37.0951,37.0682,37.0861,59600.0
2011-04-29 15:30:00,41.49,41.54,41.47,41.48,76600.0,37.0951,37.1398,37.0772,37.0861,76600.0
2011-04-29 15:40:00,41.48,41.5,41.45,41.49,290400.0,37.0861,37.104,37.0593,37.0951,290400.0
2011-04-29 15:50:00,41.49,41.5,41.45,41.45,503800.0,37.0951,37.104,37.0593,37.0593,503800.0
2011-05-02 09:30:00,41.73,41.74,41.46,41.5,197600.0,37.3096,37.3186,37.0682,37.104,197600.0
2011-05-02 09:40:00,41.47,41.54,41.34,41.4,110200.0,37.0772,37.1398,36.961,37.0146,110200.0
2011-05-02 09:50:00,41.41,41.65,41.41,41.6,103000.0,37.0235,37.2381,37.0235,37.1934,103000.0
2011-05-02 10:00:00,41.6,41.7,41.48,41.52,165000.0,37.1934,37.2828,37.0861,37.1219,165000.0
2011-05-02 10:10:00,41.53,41.6,41.48,41.48,93000.0,37.1308,37.1934,37.0861,37.0861,93000.0
2011-05-02 10:20:00,41.51,41.54,41.42,41.52,111200.0,37.1129,37.1398,37.0325,37.1219,111200.0
2011-05-02 10:30:00,41.51,41.65,41.51,41.62,93800.0,37.1129,37.2381,37.1129,37.2113,93800.0
2011-05-02 10:40:00,41.6,41.66,41.55,41.58,111800.0,37.1934,37.2471,37.1487,37.1755,111800.0
2011-05-02 10:50:00,41.58,41.6,41.42,41.46,155000.0,37.1755,37.1934,37.0325,37.0682,155000.0
2011-05-02 11:00:00,41.45,41.46,41.38,41.45,68800.0,37.0593,37.0682,36.9967,37.0593,68800.0
2011-05-02 11:10:00,41.44,41.46,41.32,41.32,85400.0,37.0504,37.0682,36.9431,36.9431,85400.0
2011-05-02 11:20:00,41.32,41.32,41.22,41.26,72400.0,36.9431,36.9431,36.8537,36.8894,72400.0
2011-05-02 11:30:00,41.26,41.27,41.16,41.17,72200.0,36.8894,36.8984,36.8,36.809,72200.0
2011-05-02 11:40:00,41.17,41.27,41.12,41.14,88800.0,36.809,36.8984,36.7643,36.7821,88800.0
2011-05-02 11:50:00,41.15,41.27,41.15,41.27,81600.0,36.7911,36.8984,36.7911,36.8984,81600.0
2011-05-02 12:00:00,41.27,41.32,41.16,41.19,117400.0,36.8984,36.9431,36.8,36.8268,117400.0
2011-05-02 12:10:00,41.19,41.22,41.14,41.17,50400.0,36.8268,36.8537,36.7821,36.809,50400.0
2011-05-02 12:20:00,41.16,41.2,41.06,41.06,84600.0,36.8,36.8358,36.7106,36.7106,84600.0
2011-05-02 12:30:00,41.07,41.15,41.02,41.13,85000.0,36.7196,36.7911,36.6748,36.7732,85000.0
2011-05-02 12:40:00,41.15,41.17,41.08,41.17,61800.0,36.7911,36.809,36.7285,36.809,61800.0
2011-05-02 12:50:00,41.17,41.2,41.13,41.15,103000.0,36.809,36.8358,36.7732,36.7911,103000.0
2011-05-02 13:00:00,41.16,41.27,41.13,41.27,92200.0,36.8,36.8984,36.7732,36.8984,92200.0
2011-05-02 13:10:00,41.27,41.32,41.24,41.25,81200.0,36.8984,36.9431,36.8715,36.8805,81200.0
2011-05-02 13:20:00,41.26,41.31,41.25,41.29,55400.0,36.8894,36.9341,36.8805,36.9162,55400.0
2011-05-02 13:30:00,41.29,41.3,41.23,41.23,67200.0,36.9162,36.9252,36.8626,36.8626,67200.0
2011-05-02 13:40:00,41.23,41.24,41.18,41.23,72200.0,36.8626,36.8715,36.8179,36.8626,72200.0
2011-05-02 13:50:00,41.22,41.23,41.17,41.2,95800.0,36.8537,36.8626,36.809,36.8358,95800.0
2011-05-02 14:00:00,41.2,41.27,41.18,41.24,88200.0,36.8358,36.8984,36.8179,36.8715,88200.0
2011-05-02 14:10:00,41.24,41.3,41.24,41.29,99600.0,36.8715,36.9252,36.8715,36.9162,99600.0
2011-05-02 14:20:00,41.29,41.3,41.18,41.24,98600.0,36.9162,36.9252,36.8179,36.8715,98600.0
2011-05-02 14:30:00,41.24,41.34,41.22,41.33,102000.0,36.8715,36.961,36.8537,36.952,102000.0
2011-05-02 14:40:00,41.32,41.32,41.25,41.26,110200.0,36.9431,36.9431,36.8805,36.8894,110200.0
2011-05-02 14:50:00,41.25,41.26,41.2,41.22,116000.0,36.8805,36.8894,36.8358,36.8537,116000.0
2011-05-02 15:00:00,41.22,41.27,41.22,41.24,77600.0,36.8537,36.8984,36.8537,36.8715,77600.0
2011-05-02 15:10:00,41.24,41.28,41.18,41.19,85400.0,36.8715,36.9073,36.8179,36.8268,85400.0
2011-05-02 15:20:00,41.2,41.22,41.1,41.13,126000.0,36.8358,36.8537,36.7464,36.7732,126000.0
2011-05-02 15:30:00,41.13,41.13,41.09,41.1,83000.0,36.7732,36.7732,36.7374,36.7464,83000.0
2011-05-02 15:40:00,41.1,41.12,41.02,41.1,162600.0,36.7464,36.7643,36.6748,36.7464,162600.0
2011-05-02 15:50:00,41.11,41.16,41.04,41.1,293200.0,36.7553,36.8,36.6927,36.7464,293200.0
2011-05-03 09:30:00,39.09,39.13,38.62,38.69,1691600.0,34.9493,34.9851,34.5291,34.5917,1691600.0
2011-05-03 09:40:00,38.69,38.71,38.1,38.21,1214000.0,34.5917,34.6095,34.0642,34.1625,1214000.0
2011-05-03 09:50:00,38.18,38.39,38.03,38.2,1193600.0,34.1357,34.3234,34.0016,34.1536,1193600.0
2011-05-03 10:00:00,38.2,38.31,38.0,38.05,849800.0,34.1536,34.2519,33.9747,34.0195,849800.0
2011-05-03 10:10:00,38.05,38.29,37.92,38.17,923200.0,34.0195,34.234,33.9032,34.1267,923200.0
2011-05-03 10:20:00,38.17,38.22,37.94,38.0,1033800.0,34.1267,34.1714,33.9211,33.9747,1033800.0
2011-05-03 10:30:00,38.0,38.14,37.99,38.02,3155600.0,33.9747,34.0999,33.9658,33.9926,3155600.0
2011-05-03 10:40:00,38.02,38.38,37.86,38.3,573800.0,33.9926,34.3145,33.8496,34.243,573800.0
2011-05-03 10:50:00,38.29,38.56,38.29,38.52,574200.0,34.234,34.4754,34.234,34.4397,574200.0
2011-05-03 11:00:00,38.51,38.57,38.37,38.37,503600.0,34.4307,34.4844,34.3056,34.3056,503600.0
2011-05-03 11:10:00,38.37,38.4,38.25,38.25,215000.0,34.3056,34.3324,34.1983,34.1983,215000.0
2011-05-03 11:20:00,38.26,38.32,38.16,38.22,458000.0,34.2072,34.2609,34.1178,34.1714,458000.0
2011-05-03 11:30:00,38.22,38.22,38.06,38.08,238200.0,34.1714,34.1714,34.0284,34.0463,238200.0
2011-05-03 11:40:00,38.08,38.2,38.08,38.15,390400.0,34.0463,34.1536,34.0463,34.1089,390400.0
2011-05-03 11:50:00,38.15,38.27,38.01,38.05,316000.0,34.1089,34.2161,33.9837,34.0195,316000.0
2011-05-03 12:00:00,38.04,38.06,37.75,37.81,716800.0,34.0105,34.0284,33.7512,33.8049,716800.0
2011-05-03 12:10:00,37.8,37.92,37.68,37.7,464200.0,33.7959,33.9032,33.6886,33.7065,464200.0
2011-05-03 12:20:00,37.71,37.74,37.44,37.61,1052000.0,33.7155,33.7423,33.4741,33.6261,1052000.0
2011-05-03 12:30:00,37.62,37.7,37.55,37.62,421000.0,33.635,33.7065,33.5724,33.635,421000.0
2011-05-03 12:40:00,37.63,37.67,37.58,37.6,194600.0,33.6439,33.6797,33.5992,33.6171,194600.0
2011-05-03 12:50:00,37.6,37.77,37.54,37.72,497200.0,33.6171,33.7691,33.5635,33.7244,497200.0
2011-05-03 13:00:00,37.72,37.76,37.43,37.56,399400.0,33.7244,33.7602,33.4651,33.5814,399400.0
2011-05-03 13:10:00,37.56,37.56,37.27,37.34,281800.0,33.5814,33.5814,33.3221,33.3847,281800.0
2011-05-03 13:20:00,37.35,37.37,37.14,37.22,372200.0,33.3936,33.4115,33.2058,33.2774,372200.0
2011-05-03 13:30:00,37.21,37.35,37.16,37.31,455200.0,33.2684,33.3936,33.2237,33.3578,455200.0
2011-05-03 13:40:00,37.27,37.33,36.89,37.02,451400.0,33.3221,33.3757,32.9823,33.0986,451400.0
2011-05-03 13:50:00,37.02,37.12,36.98,37.08,301400.0,33.0986,33.188,33.0628,33.1522,301400.0
2011-05-03 14:00:00,37.09,37.23,37.0,37.01,339600.0,33.1611,33.2863,33.0807,33.0896,339600.0
2011-05-03 14:10:00,37.01,37.07,36.9,36.96,347400.0,33.0896,33.1433,32.9913,33.0449,347400.0
2011-05-03 14:20:00,36.97,37.02,36.79,36.91,494200.0,33.0539,33.0986,32.8929,33.0002,494200.0
2011-05-03 14:30:00,36.89,37.24,36.89,37.12,1362400.0,32.9823,33.2953,32.9823,33.188,1362400.0
2011-05-03 14:40:00,37.12,37.32,37.11,37.31,392600.0,33.188,33.3668,33.179,33.3578,392600.0
2011-05-03 14:50:00,37.31,37.44,37.31,37.42,342600.0,33.3578,33.4741,33.3578,33.4562,342600.0
2011-05-03 15:00:00,37.42,37.77,37.42,37.71,550000.0,33.4562,33.7691,33.4562,33.7155,550000.0
2011-05-03 15:10:00,37.71,37.92,37.71,37.83,602600.0,33.7155,33.9032,33.7155,33.8228,602600.0
2011-05-03 15:20:00,37.83,38.13,37.82,37.94,779600.0,33.8228,34.091,33.8138,33.9211,779600.0
2011-05-03 15:30:00,37.93,38.23,37.91,38.21,652400.0,33.9122,34.1804,33.8943,34.1625,652400.0
2011-05-03 15:40:00,38.22,38.55,38.21,38.35,922600.0,34.1714,34.4665,34.1625,34.2877,922600.0
2011-05-03 15:50:00,38.35,38.82,38.35,38.76,1273600.0,34.2877,34.7079,34.2877,34.6542,1273600.0
2011-05-04 09:30:00,38.74,39.24,38.6,39.23,540400.0,34.6364,35.0834,34.5112,35.0745,540400.0
2011-05-04 09:40:00,39.22,39.22,38.82,38.93,437400.0,35.0655,35.0655,34.7079,34.8062,437400.0
2011-05-04 09:50:00,38.92,38.93,38.74,38.77,339000.0,34.7973,34.8062,34.6364,34.6632,339000.0
2011-05-04 10:00:00,38.77,38.77,38.6,38.6,336600.0,34.6632,34.6632,34.5112,34.5112,336600.0
2011-05-04 10:10:00,38.6,38.6,38.54,38.58,214600.0,34.5112,34.5112,34.4575,34.4933,214600.0
2011-05-04 10:20:00,38.58,38.59,38.52,38.53,103600.0,34.4933,34.5023,34.4397,34.4486,103600.0
2011-05-04 10:30:00,38.52,38.53,38.46,38.46,164600.0,34.4397,34.4486,34.386,34.386,164600.0
2011-05-04 10:40:00,38.46,38.46,38.34,38.34,200600.0,34.386,34.386,34.2787,34.2787,200600.0
2011-05-04 10:50:00,38.34,38.48,38.34,38.44,116000.0,34.2787,34.4039,34.2787,34.3681,116000.0
2011-05-04 11:00:00,38.44,38.44,38.41,38.41,112400.0,34.3681,34.3681,34.3413,34.3413,112400.0
2011-05-04 11:10:00,38.41,38.42,38.27,38.27,145600.0,34.3413,34.3503,34.2161,34.2161,145600.0
2011-05-04 11:20:00,38.27,38.27,38.18,38.22,182000.0,34.2161,34.2161,34.1357,34.1714,182000.0
2011-05-04 11:30:00,38.22,38.22,38.15,38.18,147000.0,34.1714,34.1714,34.1089,34.1357,147000.0
2011-05-04 11:40:00,38.18,38.35,38.17,38.3,161600.0,34.1357,34.2877,34.1267,34.243,161600.0
2011-05-04 11:50:00,38.3,38.33,38.24,38.27,73800.0,34.243,34.2698,34.1893,34.2161,73800.0
2011-05-04 12:00:00,38.26,38.37,38.26,38.35,112200.0,34.2072,34.3056,34.2072,34.2877,112200.0
2011-05-04 12:10:00,38.35,38.43,38.35,38.42,75600.0,34.2877,34.3592,34.2877,34.3503,75600.0
2011-05-04 12:20:00,38.42,38.43,38.34,38.38,137400.0,34.3503,34.3592,34.2787,34.3145,137400.0
2011-05-04 12:30:00,38.37,38.48,38.35,38.48,128000.0,34.3056,34.4039,34.2877,34.4039,128000.0
2011-05-04 12:40:00,38.47,38.5,38.4,38.49,157400.0,34.395,34.4218,34.3324,34.4128,157400.0
2011-05-04 12:50:00,38.49,38.5,38.43,38.48,117800.0,34.4128,34.4218,34.3592,34.4039,117800.0
2011-05-04 13:00:00,38.48,38.48,38.38,38.38,141800.0,34.4039,34.4039,34.3145,34.3145,141800.0
2011-05-04 13:10:00,38.38,38.42,38.26,38.3,137400.0,34.3145,34.3503,34.2072,34.243,137400.0
2011-05-04 13:20:00,38.3,38.35,38.29,38.34,68000.0,34.243,34.2877,34.234,34.2787,68000.0
2011-05-04 13:30:00,38.34,38.46,38.34,38.46,90400.0,34.2787,34.386,34.2787,34.386,90400.0
2011-05-04 13:40:00,38.46,38.54,38.45,38.54,102800.0,34.386,34.4575,34.3771,34.4575,102800.0
2011-05-04 13:50:00,38.53,38.54,38.5,38.5,81200.0,34.4486,34.4575,34.4218,34.4218,81200.0
2011-05-04 14:00:00,38.5,38.52,38.45,38.52,212800.0,34.4218,34.4397,34.3771,34.4397,212800.0
2011-05-04 14:10:00,38.52,38.6,38.49,38.59,79200.0,34.4397,34.5112,34.4128,34.5023,79200.0
2011-05-04 14:20:00,38.59,38.6,38.55,38.58,103000.0,34.5023,34.5112,34.4665,34.4933,103000.0
2011-05-04 14:30:00,38.58,38.63,38.58,38.63,88600.0,34.4933,34.538,34.4933,34.538,88600.0
2011-05-04 14:40:00,38.63,38.65,38.6,38.63,123600.0,34.538,34.5559,34.5112,34.538,123600.0
2011-05-04 14:50:00,38.63,38.65,38.6,38.63,182000.0,34.538,34.5559,34.5112,34.538,182000.0
2011-05-04 15:00:00,38.63,38.63,38.6,38.63,160000.0,34.538,34.538,34.5112,34.538,160000.0
2011-05-04 15:10:00,38.63,38.63,38.6,38.61,197400.0,34.538,34.538,34.5112,34.5201,197400.0
2011-05-04 15:20:00,38.61,38.66,38.6,38.66,173800.0,34.5201,34.5648,34.5112,34.5648,173800.0
2011-05-04 15:30:00,38.66,38.71,38.66,38.68,239800.0,34.5648,34.6095,34.5648,34.5827,239800.0
2011-05-04 15:40:00,38.67,38.67,38.62,38.62,240600.0,34.5738,34.5738,34.5291,34.5291,240600.0
2011-05-04 15:50:00,38.62,38.65,38.62,38.65,427000.0,34.5291,34.5559,34.5291,34.5559,427000.0
2011-05-05 09:30:00,38.48,38.51,38.26,38.48,172800.0,34.4039,34.4307,34.2072,34.4039,172800.0
2011-05-05 09:40:00,38.49,38.67,38.46,38.59,132000.0,34.4128,34.5738,34.386,34.5023,132000.0
2011-05-05 09:50:00,38.6,38.65,38.52,38.6,163000.0,34.5112,34.5559,34.4397,34.5112,163000.0
2011-05-05 10:00:00,38.6,38.85,38.6,38.69,184600.0,34.5112,34.7347,34.5112,34.5917,184600.0
2011-05-05 10:10:00,38.71,38.74,38.47,38.53,169600.0,34.6095,34.6364,34.395,34.4486,169600.0
2011-05-05 10:20:00,38.52,38.54,38.42,38.43,212600.0,34.4397,34.4575,34.3503,34.3592,212600.0
2011-05-05 10:30:00,38.42,38.61,38.34,38.6,141600.0,34.3503,34.5201,34.2787,34.5112,141600.0
2011-05-05 10:40:00,38.59,38.65,38.49,38.56,90800.0,34.5023,34.5559,34.4128,34.4754,90800.0
2011-05-05 10:50:00,38.55,38.6,38.46,38.52,86200.0,34.4665,34.5112,34.386,34.4397,86200.0
2011-05-05 11:00:00,38.51,38.65,38.47,38.48,100800.0,34.4307,34.5559,34.395,34.4039,100800.0
2011-05-05 11:10:00,38.52,38.58,38.45,38.57,106200.0,34.4397,34.4933,34.3771,34.4844,106200.0
2011-05-05 11:20:00,38.57,38.71,38.57,38.7,87400.0,34.4844,34.6095,34.4844,34.6006,87400.0
2011-05-05 11:30:00,38.7,38.9,38.69,38.89,105800.0,34.6006,34.7794,34.5917,34.7705,105800.0
2011-05-05 11:40:00,38.9,38.93,38.79,38.88,77400.0,34.7794,34.8062,34.6811,34.7615,77400.0
2011-05-05 11:50:00,38.9,38.91,38.8,38.83,71000.0,34.7794,34.7884,34.69,34.7168,71000.0
2011-05-05 12:00:00,38.84,39.02,38.84,38.93,84400.0,34.7258,34.8867,34.7258,34.8062,84400.0
2011-05-05 12:10:00,38.92,38.97,38.89,38.92,77000.0,34.7973,34.842,34.7705,34.7973,77000.0
2011-05-05 12:20:00,38.92,38.99,38.88,38.96,46000.0,34.7973,34.8599,34.7615,34.8331,46000.0
2011-05-05 12:30:00,38.96,38.96,38.68,38.69,78400.0,34.8331,34.8331,34.5827,34.5917,78400.0
2011-05-05 12:40:00,38.69,38.76,38.65,38.67,77200.0,34.5917,34.6542,34.5559,34.5738,77200.0
2011-05-05 12:50:00,38.67,38.67,38.57,38.63,61800.0,34.5738,34.5738,34.4844,34.538,61800.0
2011-05-05 13:00:00,38.65,38.78,38.65,38.77,413600.0,34.5559,34.6721,34.5559,34.6632,413600.0
2011-05-05 13:10:00,38.76,38.9,38.75,38.84,78000.0,34.6542,34.7794,34.6453,34.7258,78000.0
2011-05-05 13:20:00,38.84,38.85,38.7,38.72,159000.0,34.7258,34.7347,34.6006,34.6185,159000.0
2011-05-05 13:30:00,38.7,38.75,38.68,38.73,138800.0,34.6006,34.6453,34.5827,34.6274,138800.0
2011-05-05 13:40:00,38.73,38.77,38.68,38.75,119200.0,34.6274,34.6632,34.5827,34.6453,119200.0
2011-05-05 13:50:00,38.76,38.8,38.68,38.79,234200.0,34.6542,34.69,34.5827,34.6811,234200.0
2011-05-05 14:00:00,38.82,38.83,38.74,38.74,92400.0,34.7079,34.7168,34.6364,34.6364,92400.0
2011-05-05 14:10:00,38.74,38.74,38.71,38.73,88600.0,34.6364,34.6364,34.6095,34.6274,88600.0
2011-05-05 14:20:00,38.74,38.84,38.73,38.8,155600.0,34.6364,34.7258,34.6274,34.69,155600.0
2011-05-05 14:30:00,38.82,38.85,38.77,38.85,88800.0,34.7079,34.7347,34.6632,34.7347,88800.0
2011-05-05 14:40:00,38.85,38.87,38.77,38.8,121000.0,34.7347,34.7526,34.6632,34.69,121000.0
2011-05-05 14:50:00,38.8,38.8,38.62,38.65,152400.0,34.69,34.69,34.5291,34.5559,152400.0
2011-05-05 15:00:00,38.65,38.71,38.58,38.59,135600.0,34.5559,34.6095,34.4933,34.5023,135600.0
2011-05-05 15:10:00,38.58,38.59,38.35,38.44,192400.0,34.4933,34.5023,34.2877,34.3681,192400.0
2011-05-05 15:20:00,38.45,38.47,38.13,38.13,255000.0,34.3771,34.395,34.091,34.091,255000.0
2011-05-05 15:30:00,38.13,38.31,38.1,38.26,332800.0,34.091,34.2519,34.0642,34.2072,332800.0
2011-05-05 15:40:00,38.24,38.31,38.17,38.24,316800.0,34.1893,34.2519,34.1267,34.1893,316800.0
2011-05-05 15:50:00,38.25,38.29,38.18,38.27,353400.0,34.1983,34.234,34.1357,34.2161,353400.0
2011-05-06 09:30:00,38.69,38.97,38.55,38.9,285200.0,34.5917,34.842,34.4665,34.7794,285200.0
2011-05-06 09:40:00,38.91,39.05,38.8,38.83,297800.0,34.7884,34.9135,34.69,34.7168,297800.0
2011-05-06 09:50:00,38.85,38.9,38.77,38.83,231000.0,34.7347,34.7794,34.6632,34.7168,231000.0
2011-05-06 10:00:00,38.83,38.87,38.74,38.74,191000.0,34.7168,34.7526,34.6364,34.6364,191000.0
2011-05-06 10:10:00,38.74,38.78,38.69,38.73,173400.0,34.6364,34.6721,34.5917,34.6274,173400.0
2011-05-06 10:20:00,38.73,38.81,38.71,38.74,137600.0,34.6274,34.6989,34.6095,34.6364,137600.0
2011-05-06 10:30:00,38.74,38.74,38.59,38.64,186000.0,34.6364,34.6364,34.5023,34.547,186000.0
2011-05-06 10:40:00,38.63,38.83,38.62,38.83,172400.0,34.538,34.7168,34.5291,34.7168,172400.0
2011-05-06 10:50:00,38.84,38.84,38.77,38.77,205600.0,34.7258,34.7258,34.6632,34.6632,205600.0
2011-05-06 11:00:00,38.77,38.9,38.77,38.88,174800.0,34.6632,34.7794,34.6632,34.7615,174800.0
2011-05-06 11:10:00,38.88,39.13,38.88,39.1,142600.0,34.7615,34.9851,34.7615,34.9582,142600.0
2011-05-06 11:20:00,39.1,39.1,38.96,39.05,191000.0,34.9582,34.9582,34.8331,34.9135,191000.0
2011-05-06 11:30:00,39.05,39.08,39.02,39.08,69200.0,34.9135,34.9403,34.8867,34.9403,69200.0
2011-05-06 11:40:00,39.08,39.13,39.04,39.1,96600.0,34.9403,34.9851,34.9046,34.9582,96600.0
2011-05-06 11:50:00,39.1,39.15,39.02,39.05,172400.0,34.9582,35.0029,34.8867,34.9135,172400.0
2011-05-06 12:00:00,39.05,39.09,38.93,38.96,165200.0,34.9135,34.9493,34.8062,34.8331,165200.0
2011-05-06 12:10:00,38.95,39.02,38.8,38.88,176400.0,34.8241,34.8867,34.69,34.7615,176400.0
2011-05-06 12:20:00,38.88,39.02,38.84,38.93,97000.0,34.7615,34.8867,34.7258,34.8062,97000.0
2011-05-06 12:30:00,38.91,38.99,38.9,38.94,118800.0,34.7884,34.8599,34.7794,34.8152,118800.0
2011-05-06 12:40:00,38.93,38.95,38.82,38.87,103000.0,34.8062,34.8241,34.7079,34.7526,103000.0
2011-05-06 12:50:00,38.88,38.95,38.85,38.92,108200.0,34.7615,34.8241,34.7347,34.7973,108200.0
2011-05-06 13:00:00,38.92,38.93,38.85,38.85,184200.0,34.7973,34.8062,34.7347,34.7347,184200.0
2011-05-06 13:10:00,38.85,38.85,38.57,38.6,161200.0,34.7347,34.7347,34.4844,34.5112,161200.0
2011-05-06 13:20:00,38.59,38.67,38.55,38.56,90400.0,34.5023,34.5738,34.4665,34.4754,90400.0
2011-05-06 13:30:00,38.56,38.59,38.48,38.52,145600.0,34.4754,34.5023,34.4039,34.4397,145600.0
2011-05-06 13:40:00,38.54,38.63,38.52,38.57,67200.0,34.4575,34.538,34.4397,34.4844,67200.0
2011-05-06 13:50:00,38.58,38.64,38.53,38.55,57000.0,34.4933,34.547,34.4486,34.4665,57000.0
2011-05-06 14:00:00,38.55,38.58,38.52,38.54,85000.0,34.4665,34.4933,34.4397,34.4575,85000.0
2011-05-06 14:10:00,38.55,38.6,38.49,38.52,98800.0,34.4665,34.5112,34.4128,34.4397,98800.0
2011-05-06 14:20:00,38.52,38.52,38.38,38.41,115200.0,34.4397,34.4397,34.3145,34.3413,115200.0
2011-05-06 14:30:00,38.4,38.42,38.21,38.27,183200.0,34.3324,34.3503,34.1625,34.2161,183200.0
2011-05-06 14:40:00,38.26,38.3,38.2,38.21,144800.0,34.2072,34.243,34.1536,34.1625,144800.0
2011-05-06 14:50:00,38.21,38.26,38.16,38.2,180200.0,34.1625,34.2072,34.1178,34.1536,180200.0
2011-05-06 15:00:00,38.19,38.26,38.18,38.25,266400.0,34.1446,34.2072,34.1357,34.1983,266400.0
2011-05-06 15:10:00,38.25,38.26,38.19,38.24,219400.0,34.1983,34.2072,34.1446,34.1893,219400.0
2011-05-06 15:20:00,38.24,38.24,38.16,38.19,195600.0,34.1893,34.1893,34.1178,34.1446,195600.0
2011-05-06 15:30:00,38.2,38.29,38.18,38.27,274400.0,34.1536,34.234,34.1357,34.2161,274400.0
2011-05-06 15:40:00,38.27,38.45,38.27,38.44,206800.0,34.2161,34.3771,34.2161,34.3681,206800.0
2011-05-06 15:50:00,38.44,38.45,38.35,38.38,311600.0,34.3681,34.3771,34.2877,34.3145,311600.0
2011-05-09 09:30:00,38.49,38.52,38.33,38.52,119000.0,34.4128,34.4397,34.2698,34.4397,119000.0
2011-05-09 09:40:00,38.52,38.55,38.4,38.47,67600.0,34.4397,34.4665,34.3324,34.395,67600.0
2011-05-09 09:50:00,38.48,38.55,38.34,38.47,112400.0,34.4039,34.4665,34.2787,34.395,112400.0
2011-05-09 10:00:00,38.47,38.71,38.44,38.7,95000.0,34.395,34.6095,34.3681,34.6006,95000.0
2011-05-09 10:10:00,38.71,38.79,38.66,38.67,47400.0,34.6095,34.6811,34.5648,34.5738,47400.0
2011-05-09 10:20:00,38.67,38.71,38.54,38.57,80600.0,34.5738,34.6095,34.4575,34.4844,80600.0
2011-05-09 10:30:00,38.55,38.55,38.44,38.47,73400.0,34.4665,34.4665,34.3681,34.395,73400.0
2011-05-09 10:40:00,38.48,38.59,38.44,38.57,63600.0,34.4039,34.5023,34.3681,34.4844,63600.0
2011-05-09 10:50:00,38.57,38.75,38.57,38.72,74400.0,34.4844,34.6453,34.4844,34.6185,74400.0
2011-05-09 11:00:00,38.72,38.79,38.71,38.74,80800.0,34.6185,34.6811,34.6095,34.6364,80800.0
2011-05-09 11:10:00,38.76,38.76,38.62,38.69,73600.0,34.6542,34.6542,34.5291,34.5917,73600.0
2011-05-09 11:20:00,38.69,38.74,38.67,38.73,27200.0,34.5917,34.6364,34.5738,34.6274,27200.0
2011-05-09 11:30:00,38.73,38.73,38.66,38.67,61800.0,34.6274,34.6274,34.5648,34.5738,61800.0
2011-05-09 11:40:00,38.67,38.7,38.63,38.68,25800.0,34.5738,34.6006,34.538,34.5827,25800.0
2011-05-09 11:50:00,38.68,38.85,38.68,38.85,65200.0,34.5827,34.7347,34.5827,34.7347,65200.0
2011-05-09 12:00:00,38.85,38.94,38.82,38.91,66600.0,34.7347,34.8152,34.7079,34.7884,66600.0
2011-05-09 12:10:00,38.91,38.99,38.88,38.93,44600.0,34.7884,34.8599,34.7615,34.8062,44600.0
2011-05-09 12:20:00,38.93,38.96,38.87,38.88,23600.0,34.8062,34.8331,34.7526,34.7615,23600.0
2011-05-09 12:30:00,38.88,38.98,38.88,38.96,37200.0,34.7615,34.8509,34.7615,34.8331,37200.0
2011-05-09 12:40:00,38.98,39.0,38.95,38.98,32600.0,34.8509,34.8688,34.8241,34.8509,32600.0
2011-05-09 12:50:00,38.99,38.99,38.82,38.83,21600.0,34.8599,34.8599,34.7079,34.7168,21600.0
2011-05-09 13:00:00,38.83,38.93,38.83,38.9,53200.0,34.7168,34.8062,34.7168,34.7794,53200.0
2011-05-09 13:10:00,38.91,38.94,38.89,38.89,93800.0,34.7884,34.8152,34.7705,34.7705,93800.0
2011-05-09 13:20:00,38.9,38.92,38.87,38.9,45400.0,34.7794,34.7973,34.7526,34.7794,45400.0
2011-05-09 13:30:00,38.91,38.94,38.9,38.93,31800.0,34.7884,34.8152,34.7794,34.8062,31800.0
2011-05-09 13:40:00,38.93,38.94,38.9,38.93,85600.0,34.8062,34.8152,34.7794,34.8062,85600.0
2011-05-09 13:50:00,38.93,38.93,38.9,38.92,36400.0,34.8062,34.8062,34.7794,34.7973,36400.0
2011-05-09 14:00:00,38.92,38.94,38.87,38.9,62400.0,34.7973,34.8152,34.7526,34.7794,62400.0
2011-05-09 14:10:00,38.91,38.93,38.87,38.88,48800.0,34.7884,34.8062,34.7526,34.7615,48800.0
2011-05-09 14:20:00,38.88,38.9,38.87,38.88,49600.0,34.7615,34.7794,34.7526,34.7615,49600.0
2011-05-09 14:30:00,38.88,38.91,38.85,38.91,65000.0,34.7615,34.7884,34.7347,34.7884,65000.0
2011-05-09 14:40:00,38.89,38.93,38.85,38.85,81600.0,34.7705,34.8062,34.7347,34.7347,81600.0
2011-05-09 14:50:00,38.85,38.86,38.81,38.82,38400.0,34.7347,34.7437,34.6989,34.7079,38400.0
2011-05-09 15:00:00,38.84,38.88,38.82,38.88,44200.0,34.7258,34.7615,34.7079,34.7615,44200.0
2011-05-09 15:10:00,38.87,38.9,38.82,38.88,155000.0,34.7526,34.7794,34.7079,34.7615,155000.0
2011-05-09 15:20:00,38.88,38.91,38.82,38.83,36000.0,34.7615,34.7884,34.7079,34.7168,36000.0
2011-05-09 15:30:00,38.82,38.83,38.73,38.75,110200.0,34.7079,34.7168,34.6274,34.6453,110200.0
2011-05-09 15:40:00,38.75,38.8,38.72,38.79,107600.0,34.6453,34.69,34.6185,34.6811,107600.0
2011-05-09 15:50:00,38.79,38.81,38.7,38.71,183800.0,34.6811,34.6989,34.6006,34.6095,183800.0
2011-05-10 09:30:00,38.91,38.94,38.76,38.76,99800.0,34.7884,34.8152,34.6542,34.6542,99800.0
2011-05-10 09:40:00,38.74,38.83,38.65,38.77,84200.0,34.6364,34.7168,34.5559,34.6632,84200.0
2011-05-10 09:50:00,38.77,39.08,38.77,39.07,127800.0,34.6632,34.9403,34.6632,34.9314,127800.0
2011-05-10 10:00:00,39.08,39.17,38.98,38.99,117800.0,34.9403,35.0208,34.8509,34.8599,117800.0
2011-05-10 10:10:00,38.99,39.02,38.87,38.87,30800.0,34.8599,34.8867,34.7526,34.7526,30800.0
2011-05-10 10:20:00,38.84,38.99,38.83,38.93,58800.0,34.7258,34.8599,34.7168,34.8062,58800.0
2011-05-10 10:30:00,38.92,38.97,38.8,38.86,84800.0,34.7973,34.842,34.69,34.7437,84800.0
2011-05-10 10:40:00,38.87,38.87,38.76,38.82,36200.0,34.7526,34.7526,34.6542,34.7079,36200.0
2011-05-10 10:50:00,38.82,38.88,38.81,38.88,85600.0,34.7079,34.7615,34.6989,34.7615,85600.0
2011-05-10 11:00:00,38.87,38.93,38.85,38.88,54000.0,34.7526,34.8062,34.7347,34.7615,54000.0
2011-05-10 11:10:00,38.89,38.93,38.85,38.88,52000.0,34.7705,34.8062,34.7347,34.7615,52000.0
2011-05-10 11:20:00,38.86,38.88,38.83,38.88,38800.0,34.7437,34.7615,34.7168,34.7615,38800.0
2011-05-10 11:30:00,38.88,38.92,38.85,38.89,26400.0,34.7615,34.7973,34.7347,34.7705,26400.0
2011-05-10 11:40:00,38.9,38.96,38.9,38.96,31800.0,34.7794,34.8331,34.7794,34.8331,31800.0
2011-05-10 11:50:00,38.96,38.98,38.9,38.91,42000.0,34.8331,34.8509,34.7794,34.7884,42000.0
2011-05-10 12:00:00,38.91,38.95,38.9,38.93,29400.0,34.7884,34.8241,34.7794,34.8062,29400.0
2011-05-10 12:10:00,38.93,38.94,38.89,38.92,78200.0,34.8062,34.8152,34.7705,34.7973,78200.0
2011-05-10 12:20:00,38.92,38.94,38.87,38.9,66000.0,34.7973,34.8152,34.7526,34.7794,66000.0
2011-05-10 12:30:00,38.89,38.91,38.86,38.9,53600.0,34.7705,34.7884,34.7437,34.7794,53600.0
2011-05-10 12:40:00,38.9,38.93,38.88,38.92,34800.0,34.7794,34.8062,34.7615,34.7973,34800.0
2011-05-10 12:50:00,38.92,38.94,38.87,38.9,29400.0,34.7973,34.8152,34.7526,34.7794,29400.0
2011-05-10 13:00:00,38.91,38.91,38.85,38.88,70800.0,34.7884,34.7884,34.7347,34.7615,70800.0
2011-05-10 13:10:00,38.88,38.88,38.84,38.88,78000.0,34.7615,34.7615,34.7258,34.7615,78000.0
2011-05-10 13:20:00,38.87,38.88,38.83,38.86,68000.0,34.7526,34.7615,34.7168,34.7437,68000.0
2011-05-10 13:30:00,38.86,38.88,38.83,38.85,36400.0,34.7437,34.7615,34.7168,34.7347,36400.0
2011-05-10 13:40:00,38.85,38.92,38.85,38.86,64400.0,34.7347,34.7973,34.7347,34.7437,64400.0
2011-05-10 13:50:00,38.86,38.95,38.86,38.95,37000.0,34.7437,34.8241,34.7437,34.8241,37000.0
2011-05-10 14:00:00,38.95,38.95,38.91,38.94,27600.0,34.8241,34.8241,34.7884,34.8152,27600.0
2011-05-10 14:10:00,38.94,38.95,38.9,38.94,34400.0,34.8152,34.8241,34.7794,34.8152,34400.0
2011-05-10 14:20:00,38.94,38.94,38.88,38.92,39200.0,34.8152,34.8152,34.7615,34.7973,39200.0
2011-05-10 14:30:00,38.92,39.0,38.92,38.99,82800.0,34.7973,34.8688,34.7973,34.8599,82800.0
2011-05-10 14:40:00,39.0,39.05,38.98,39.04,101000.0,34.8688,34.9135,34.8509,34.9046,101000.0
2011-05-10 14:50:00,39.04,39.15,39.04,39.13,163600.0,34.9046,35.0029,34.9046,34.9851,163600.0
2011-05-10 15:00:00,39.13,39.2,39.1,39.19,204200.0,34.9851,35.0476,34.9582,35.0387,204200.0
2011-05-10 15:10:00,39.19,39.2,39.16,39.19,125800.0,35.0387,35.0476,35.0119,35.0387,125800.0
2011-05-10 15:20:00,39.19,39.2,39.16,39.17,91000.0,35.0387,35.0476,35.0119,35.0208,91000.0
2011-05-10 15:30:00,39.17,39.24,39.17,39.23,211200.0,35.0208,35.0834,35.0208,35.0745,211200.0
2011-05-10 15:40:00,39.23,39.27,39.21,39.23,163400.0,35.0745,35.1102,35.0566,35.0745,163400.0
2011-05-10 15:50:00,39.23,39.24,39.18,39.24,228800.0,35.0745,35.0834,35.0298,35.0834,228800.0
2011-05-11 09:30:00,39.44,39.44,39.09,39.13,196800.0,35.2622,35.2622,34.9493,34.9851,196800.0
2011-05-11 09:40:00,39.15,39.27,39.1,39.26,78000.0,35.0029,35.1102,34.9582,35.1013,78000.0
2011-05-11 09:50:00,39.27,39.38,39.2,39.21,251000.0,35.1102,35.2086,35.0476,35.0566,251000.0
2011-05-11 10:00:00,39.2,39.2,38.85,38.87,246800.0,35.0476,35.0476,34.7347,34.7526,246800.0
2011-05-11 10:10:00,38.86,38.88,38.77,38.86,81400.0,34.7437,34.7615,34.6632,34.7437,81400.0
2011-05-11 10:20:00,38.85,38.85,38.74,38.79,60400.0,34.7347,34.7347,34.6364,34.6811,60400.0
2011-05-11 10:30:00,38.79,38.81,38.63,38.66,136200.0,34.6811,34.6989,34.538,34.5648,136200.0
2011-05-11 10:40:00,38.66,38.79,38.65,38.74,41200.0,34.5648,34.6811,34.5559,34.6364,41200.0
2011-05-11 10:50:00,38.74,38.82,38.74,38.78,56600.0,34.6364,34.7079,34.6364,34.6721,56600.0
2011-05-11 11:00:00,38.78,38.88,38.78,38.84,74000.0,34.6721,34.7615,34.6721,34.7258,74000.0
2011-05-11 11:10:00,38.85,38.92,38.79,38.91,64400.0,34.7347,34.7973,34.6811,34.7884,64400.0
2011-05-11 11:20:00,38.91,38.96,38.91,38.93,77600.0,34.7884,34.8331,34.7884,34.8062,77600.0
2011-05-11 11:30:00,38.93,38.95,38.9,38.91,56400.0,34.8062,34.8241,34.7794,34.7884,56400.0
2011-05-11 11:40:00,38.91,38.95,38.91,38.93,26200.0,34.7884,34.8241,34.7884,34.8062,26200.0
2011-05-11 11:50:00,38.93,38.95,38.82,38.83,98800.0,34.8062,34.8241,34.7079,34.7168,98800.0
2011-05-11 12:00:00,38.83,38.83,38.66,38.67,122000.0,34.7168,34.7168,34.5648,34.5738,122000.0
2011-05-11 12:10:00,38.68,38.68,38.23,38.32,234000.0,34.5827,34.5827,34.1804,34.2609,234000.0
2011-05-11 12:20:00,38.32,38.42,38.27,38.38,106200.0,34.2609,34.3503,34.2161,34.3145,106200.0
2011-05-11 12:30:00,38.37,38.51,38.32,38.48,46600.0,34.3056,34.4307,34.2609,34.4039,46600.0
2011-05-11 12:40:00,38.47,38.53,38.35,38.36,94000.0,34.395,34.4486,34.2877,34.2966,94000.0
2011-05-11 12:50:00,38.37,38.43,38.35,38.4,74400.0,34.3056,34.3592,34.2877,34.3324,74400.0
2011-05-11 13:00:00,38.41,38.43,38.35,38.35,58600.0,34.3413,34.3592,34.2877,34.2877,58600.0
2011-05-11 13:10:00,38.37,38.38,38.19,38.2,151800.0,34.3056,34.3145,34.1446,34.1536,151800.0
2011-05-11 13:20:00,38.2,38.23,38.1,38.13,102400.0,34.1536,34.1804,34.0642,34.091,102400.0
2011-05-11 13:30:00,38.15,38.15,37.97,38.1,180000.0,34.1089,34.1089,33.9479,34.0642,180000.0
2011-05-11 13:40:00,38.1,38.2,38.1,38.16,69400.0,34.0642,34.1536,34.0642,34.1178,69400.0
2011-05-11 13:50:00,38.18,38.2,38.09,38.16,72200.0,34.1357,34.1536,34.0552,34.1178,72200.0
2011-05-11 14:00:00,38.17,38.19,38.13,38.15,83400.0,34.1267,34.1446,34.091,34.1089,83400.0
2011-05-11 14:10:00,38.15,38.17,38.12,38.13,79200.0,34.1089,34.1267,34.082,34.091,79200.0
2011-05-11 14:20:00,38.13,38.15,38.07,38.11,93200.0,34.091,34.1089,34.0373,34.0731,93200.0
2011-05-11 14:30:00,38.1,38.19,38.08,38.16,145200.0,34.0642,34.1446,34.0463,34.1178,145200.0
2011-05-11 14:40:00,38.17,38.24,38.17,38.23,88200.0,34.1267,34.1893,34.1267,34.1804,88200.0
2011-05-11 14:50:00,38.23,38.27,38.19,38.22,49000.0,34.1804,34.2161,34.1446,34.1714,49000.0
2011-05-11 15:00:00,38.22,38.24,38.18,38.22,71200.0,34.1714,34.1893,34.1357,34.1714,71200.0
2011-05-11 15:10:00,38.21,38.3,38.2,38.28,73800.0,34.1625,34.243,34.1536,34.2251,73800.0
2011-05-11 15:20:00,38.29,38.36,38.28,38.33,85600.0,34.234,34.2966,34.2251,34.2698,85600.0
2011-05-11 15:30:00,38.33,38.35,38.2,38.23,98200.0,34.2698,34.2877,34.1536,34.1804,98200.0
2011-05-11 15:40:00,38.23,38.31,38.2,38.31,125200.0,34.1804,34.2519,34.1536,34.2519,125200.0
2011-05-11 15:50:00,38.31,38.4,38.3,38.38,200800.0,34.2519,34.3324,34.243,34.3145,200800.0
2011-05-12 09:30:00,38.24,38.38,38.06,38.1,148800.0,34.1893,34.3145,34.0284,34.0642,148800.0
2011-05-12 09:40:00,38.1,38.24,38.08,38.16,187200.0,34.0642,34.1893,34.0463,34.1178,187200.0
2011-05-12 09:50:00,38.16,38.3,38.13,38.14,103400.0,34.1178,34.243,34.091,34.0999,103400.0
2011-05-12 10:00:00,38.16,38.33,38.07,38.33,156600.0,34.1178,34.2698,34.0373,34.2698,156600.0
2011-05-12 10:10:00,38.33,38.52,38.3,38.49,148000.0,34.2698,34.4397,34.243,34.4128,148000.0
2011-05-12 10:20:00,38.49,38.52,38.43,38.48,96600.0,34.4128,34.4397,34.3592,34.4039,96600.0
2011-05-12 10:30:00,38.49,38.51,38.41,38.46,128000.0,34.4128,34.4307,34.3413,34.386,128000.0
2011-05-12 10:40:00,38.47,38.49,38.43,38.49,72200.0,34.395,34.4128,34.3592,34.4128,72200.0
2011-05-12 10:50:00,38.49,38.49,38.38,38.38,103600.0,34.4128,34.4128,34.3145,34.3145,103600.0
2011-05-12 11:00:00,38.38,38.38,38.29,38.33,132600.0,34.3145,34.3145,34.234,34.2698,132600.0
2011-05-12 11:10:00,38.32,38.43,38.32,38.42,96600.0,34.2609,34.3592,34.2609,34.3503,96600.0
2011-05-12 11:20:00,38.42,38.56,38.41,38.54,90200.0,34.3503,34.4754,34.3413,34.4575,90200.0
2011-05-12 11:30:00,38.55,38.65,38.54,38.63,117800.0,34.4665,34.5559,34.4575,34.538,117800.0
2011-05-12 11:40:00,38.64,38.66,38.58,38.63,51600.0,34.547,34.5648,34.4933,34.538,51600.0
2011-05-12 11:50:00,38.63,38.63,38.57,38.57,68600.0,34.538,34.538,34.4844,34.4844,68600.0
2011-05-12 12:00:00,38.57,38.59,38.53,38.56,58200.0,34.4844,34.5023,34.4486,34.4754,58200.0
2011-05-12 12:10:00,38.55,38.56,38.48,38.5,78000.0,34.4665,34.4754,34.4039,34.4218,78000.0
2011-05-12 12:20:00,38.5,38.5,38.45,38.5,77000.0,34.4218,34.4218,34.3771,34.4218,77000.0
2011-05-12 12:30:00,38.5,38.58,38.5,38.57,62400.0,34.4218,34.4933,34.4218,34.4844,62400.0
2011-05-12 12:40:00,38.57,38.6,38.51,38.56,39800.0,34.4844,34.5112,34.4307,34.4754,39800.0
2011-05-12 12:50:00,38.58,38.63,38.57,38.61,49000.0,34.4933,34.538,34.4844,34.5201,49000.0
2011-05-12 13:00:00,38.63,38.77,38.63,38.75,99400.0,34.538,34.6632,34.538,34.6453,99400.0
2011-05-12 13:10:00,38.74,38.85,38.74,38.81,92600.0,34.6364,34.7347,34.6364,34.6989,92600.0
2011-05-12 13:20:00,38.82,38.87,38.81,38.83,61000.0,34.7079,34.7526,34.6989,34.7168,61000.0
2011-05-12 13:30:00,38.83,38.85,38.74,38.82,71600.0,34.7168,34.7347,34.6364,34.7079,71600.0
2011-05-12 13:40:00,38.83,38.84,38.77,38.84,54600.0,34.7168,34.7258,34.6632,34.7258,54600.0
2011-05-12 13:50:00,38.84,38.87,38.79,38.83,58200.0,34.7258,34.7526,34.6811,34.7168,58200.0
2011-05-12 14:00:00,38.84,38.88,38.82,38.88,79400.0,34.7258,34.7615,34.7079,34.7615,79400.0
2011-05-12 14:10:00,38.88,38.9,38.84,38.87,43800.0,34.7615,34.7794,34.7258,34.7526,43800.0
2011-05-12 14:20:00,38.88,38.89,38.85,38.88,54000.0,34.7615,34.7705,34.7347,34.7615,54000.0
2011-05-12 14:30:00,38.88,38.93,38.85,38.91,73000.0,34.7615,34.8062,34.7347,34.7884,73000.0
2011-05-12 14:40:00,38.91,38.94,38.9,38.92,55200.0,34.7884,34.8152,34.7794,34.7973,55200.0
2011-05-12 14:50:00,38.92,38.92,38.84,38.85,81200.0,34.7973,34.7973,34.7258,34.7347,81200.0
2011-05-12 15:00:00,38.85,38.93,38.82,38.93,103600.0,34.7347,34.8062,34.7079,34.8062,103600.0
2011-05-12 15:10:00,38.93,38.96,38.89,38.94,113800.0,34.8062,34.8331,34.7705,34.8152,113800.0
2011-05-12 15:20:00,38.94,38.96,38.86,38.94,105000.0,34.8152,34.8331,34.7437,34.8152,105000.0
2011-05-12 15:30:00,38.95,38.96,38.9,38.95,104000.0,34.8241,34.8331,34.7794,34.8241,104000.0
2011-05-12 15:40:00,38.95,39.0,38.93,38.99,164800.0,34.8241,34.8688,34.8062,34.8599,164800.0
2011-05-12 15:50:00,39.0,39.02,38.96,39.0,181600.0,34.8688,34.8867,34.8331,34.8688,181600.0
2011-05-13 09:30:00,38.92,38.94,38.73,38.76,95600.0,34.7973,34.8152,34.6274,34.6542,95600.0
2011-05-13 09:40:00,38.77,38.85,38.74,38.83,74200.0,34.6632,34.7347,34.6364,34.7168,74200.0
2011-05-13 09:50:00,38.83,38.87,38.74,38.74,80600.0,34.7168,34.7526,34.6364,34.6364,80600.0
2011-05-13 10:00:00,38.74,38.81,38.58,38.61,101400.0,34.6364,34.6989,34.4933,34.5201,101400.0
2011-05-13 10:10:00,38.6,38.83,38.6,38.81,65800.0,34.5112,34.7168,34.5112,34.6989,65800.0
2011-05-13 10:20:00,38.82,38.88,38.77,38.86,51800.0,34.7079,34.7615,34.6632,34.7437,51800.0
2011-05-13 10:30:00,38.86,38.94,38.83,38.87,92200.0,34.7437,34.8152,34.7168,34.7526,92200.0
2011-05-13 10:40:00,38.87,38.9,38.74,38.82,94400.0,34.7526,34.7794,34.6364,34.7079,94400.0
2011-05-13 10:50:00,38.82,38.86,38.77,38.79,34600.0,34.7079,34.7437,34.6632,34.6811,34600.0
2011-05-13 11:00:00,38.79,38.79,38.58,38.65,78000.0,34.6811,34.6811,34.4933,34.5559,78000.0
2011-05-13 11:10:00,38.65,38.67,38.54,38.54,90000.0,34.5559,34.5738,34.4575,34.4575,90000.0
2011-05-13 11:20:00,38.54,38.55,38.4,38.5,88000.0,34.4575,34.4665,34.3324,34.4218,88000.0
2011-05-13 11:30:00,38.5,38.6,38.47,38.55,28800.0,34.4218,34.5112,34.395,34.4665,28800.0
2011-05-13 11:40:00,38.54,38.6,38.48,38.56,23400.0,34.4575,34.5112,34.4039,34.4754,23400.0
2011-05-13 11:50:00,38.56,38.63,38.48,38.56,58000.0,34.4754,34.538,34.4039,34.4754,58000.0
2011-05-13 12:00:00,38.55,38.6,38.43,38.44,47000.0,34.4665,34.5112,34.3592,34.3681,47000.0
2011-05-13 12:10:00,38.43,38.51,38.31,38.37,79400.0,34.3592,34.4307,34.2519,34.3056,79400.0
2011-05-13 12:20:00,38.36,38.45,38.33,38.44,69400.0,34.2966,34.3771,34.2698,34.3681,69400.0
2011-05-13 12:30:00,38.44,38.48,38.42,38.42,20800.0,34.3681,34.4039,34.3503,34.3503,20800.0
2011-05-13 12:40:00,38.4,38.42,38.34,38.37,69800.0,34.3324,34.3503,34.2787,34.3056,69800.0
2011-05-13 12:50:00,38.37,38.38,38.29,38.3,82000.0,34.3056,34.3145,34.234,34.243,82000.0
2011-05-13 13:00:00,38.3,38.37,38.27,38.34,22200.0,34.243,34.3056,34.2161,34.2787,22200.0
2011-05-13 13:10:00,38.34,38.38,38.32,38.38,44400.0,34.2787,34.3145,34.2609,34.3145,44400.0
2011-05-13 13:20:00,38.38,38.4,38.32,38.34,30600.0,34.3145,34.3324,34.2609,34.2787,30600.0
2011-05-13 13:30:00,38.33,38.37,38.28,38.28,33000.0,34.2698,34.3056,34.2251,34.2251,33000.0
2011-05-13 13:40:00,38.3,38.35,38.3,38.34,32800.0,34.243,34.2877,34.243,34.2787,32800.0
2011-05-13 13:50:00,38.34,38.35,38.3,38.33,30800.0,34.2787,34.2877,34.243,34.2698,30800.0
2011-05-13 14:00:00,38.33,38.35,38.29,38.34,56800.0,34.2698,34.2877,34.234,34.2787,56800.0
2011-05-13 14:10:00,38.34,38.35,38.31,38.33,46000.0,34.2787,34.2877,34.2519,34.2698,46000.0
2011-05-13 14:20:00,38.32,38.38,38.32,38.34,64600.0,34.2609,34.3145,34.2609,34.2787,64600.0
2011-05-13 14:30:00,38.35,38.4,38.34,38.39,86200.0,34.2877,34.3324,34.2787,34.3234,86200.0
2011-05-13 14:40:00,38.39,38.41,38.37,38.4,74800.0,34.3234,34.3413,34.3056,34.3324,74800.0
2011-05-13 14:50:00,38.39,38.42,38.37,38.39,82000.0,34.3234,34.3503,34.3056,34.3234,82000.0
2011-05-13 15:00:00,38.4,38.44,38.39,38.43,69400.0,34.3324,34.3681,34.3234,34.3592,69400.0
2011-05-13 15:10:00,38.42,38.43,38.38,38.39,101200.0,34.3503,34.3592,34.3145,34.3234,101200.0
2011-05-13 15:20:00,38.4,38.43,38.31,38.33,134600.0,34.3324,34.3592,34.2519,34.2698,134600.0
2011-05-13 15:30:00,38.33,38.37,38.32,38.34,156400.0,34.2698,34.3056,34.2609,34.2787,156400.0
2011-05-13 15:40:00,38.34,38.35,38.3,38.32,131400.0,34.2787,34.2877,34.243,34.2609,131400.0
2011-05-13 15:50:00,38.31,38.32,38.24,38.24,325000.0,34.2519,34.2609,34.1893,34.1893,325000.0
2011-05-16 09:30:00,37.85,38.11,37.63,37.78,293400.0,33.8406,34.0731,33.6439,33.7781,293400.0
2011-05-16 09:40:00,37.78,37.91,37.75,37.77,160000.0,33.7781,33.8943,33.7512,33.7691,160000.0
2011-05-16 09:50:00,37.76,37.84,37.65,37.81,183400.0,33.7602,33.8317,33.6618,33.8049,183400.0
2011-05-16 10:00:00,37.81,38.01,37.81,37.96,181800.0,33.8049,33.9837,33.8049,33.939,181800.0
2011-05-16 10:10:00,37.95,38.01,37.74,37.8,104000.0,33.93,33.9837,33.7423,33.7959,104000.0
2011-05-16 10:20:00,37.81,37.94,37.81,37.93,171200.0,33.8049,33.9211,33.8049,33.9122,171200.0
2011-05-16 10:30:00,37.93,37.98,37.86,37.87,106200.0,33.9122,33.9569,33.8496,33.8585,106200.0
2011-05-16 10:40:00,37.88,38.0,37.82,37.92,53200.0,33.8675,33.9747,33.8138,33.9032,53200.0
2011-05-16 10:50:00,37.91,37.91,37.84,37.85,95600.0,33.8943,33.8943,33.8317,33.8406,95600.0
2011-05-16 11:00:00,37.85,37.99,37.85,37.9,96800.0,33.8406,33.9658,33.8406,33.8853,96800.0
2011-05-16 11:10:00,37.91,37.94,37.87,37.92,75400.0,33.8943,33.9211,33.8585,33.9032,75400.0
2011-05-16 11:20:00,37.92,37.94,37.8,37.84,66600.0,33.9032,33.9211,33.7959,33.8317,66600.0
2011-05-16 11:30:00,37.84,37.9,37.83,37.88,105800.0,33.8317,33.8853,33.8228,33.8675,105800.0
2011-05-16 11:40:00,37.87,37.87,37.67,37.7,81200.0,33.8585,33.8585,33.6797,33.7065,81200.0
2011-05-16 11:50:00,37.7,37.72,37.52,37.54,115200.0,33.7065,33.7244,33.5456,33.5635,115200.0
2011-05-16 12:00:00,37.55,37.6,37.46,37.46,95400.0,33.5724,33.6171,33.4919,33.4919,95400.0
2011-05-16 12:10:00,37.46,37.52,37.43,37.5,90400.0,33.4919,33.5456,33.4651,33.5277,90400.0
2011-05-16 12:20:00,37.51,37.51,37.46,37.51,92800.0,33.5367,33.5367,33.4919,33.5367,92800.0
2011-05-16 12:30:00,37.49,37.52,37.46,37.49,80600.0,33.5188,33.5456,33.4919,33.5188,80600.0
2011-05-16 12:40:00,37.48,37.54,37.38,37.4,115200.0,33.5098,33.5635,33.4204,33.4383,115200.0
2011-05-16 12:50:00,37.41,37.41,37.26,37.26,122200.0,33.4472,33.4472,33.3131,33.3131,122200.0
2011-05-16 13:00:00,37.26,37.35,37.24,37.3,124200.0,33.3131,33.3936,33.2953,33.3489,124200.0
2011-05-16 13:10:00,37.3,37.3,37.19,37.24,74200.0,33.3489,33.3489,33.2506,33.2953,74200.0
2011-05-16 13:20:00,37.25,37.31,37.22,37.27,149200.0,33.3042,33.3578,33.2774,33.3221,149200.0
2011-05-16 13:30:00,37.27,37.34,37.27,37.32,146200.0,33.3221,33.3847,33.3221,33.3668,146200.0
2011-05-16 13:40:00,37.32,37.38,37.31,37.37,137200.0,33.3668,33.4204,33.3578,33.4115,137200.0
2011-05-16 13:50:00,37.37,37.38,37.31,37.31,71000.0,33.4115,33.4204,33.3578,33.3578,71000.0
2011-05-16 14:00:00,37.32,37.37,37.3,37.35,137400.0,33.3668,33.4115,33.3489,33.3936,137400.0
2011-05-16 14:10:00,37.35,37.35,37.22,37.23,129800.0,33.3936,33.3936,33.2774,33.2863,129800.0
2011-05-16 14:20:00,37.23,37.24,37.12,37.13,143200.0,33.2863,33.2953,33.188,33.1969,143200.0
2011-05-16 14:30:00,37.14,37.2,36.98,37.02,204200.0,33.2058,33.2595,33.0628,33.0986,204200.0
2011-05-16 14:40:00,37.02,37.02,36.96,37.0,171600.0,33.0986,33.0986,33.0449,33.0807,171600.0
2011-05-16 14:50:00,37.0,37.04,36.93,36.99,129000.0,33.0807,33.1164,33.0181,33.0717,129000.0
2011-05-16 15:00:00,36.99,37.09,36.99,37.0,361200.0,33.0717,33.1611,33.0717,33.0807,361200.0
2011-05-16 15:10:00,37.0,37.04,36.94,37.0,218800.0,33.0807,33.1164,33.027,33.0807,218800.0
2011-05-16 15:20:00,37.0,37.05,36.97,36.99,313800.0,33.0807,33.1254,33.0539,33.0717,313800.0
2011-05-16 15:30:00,36.99,37.06,36.96,36.98,243200.0,33.0717,33.1343,33.0449,33.0628,243200.0
2011-05-16 15:40:00,36.98,36.98,36.8,36.85,346200.0,33.0628,33.0628,32.9019,32.9466,346200.0
2011-05-16 15:50:00,36.85,36.94,36.84,36.88,387200.0,32.9466,33.027,32.9376,32.9734,387200.0
2011-05-17 09:30:00,36.59,36.86,36.52,36.6,251800.0,32.7141,32.9555,32.6515,32.723,251800.0
2011-05-17 09:40:00,36.6,36.72,36.54,36.65,161800.0,32.723,32.8303,32.6694,32.7678,161800.0
2011-05-17 09:50:00,36.66,36.83,36.57,36.79,147000.0,32.7767,32.9287,32.6962,32.8929,147000.0
2011-05-17 10:00:00,36.81,36.81,36.65,36.67,98200.0,32.9108,32.9108,32.7678,32.7856,98200.0
2011-05-17 10:10:00,36.68,36.95,36.65,36.86,152400.0,32.7946,33.036,32.7678,32.9555,152400.0
2011-05-17 10:20:00,36.87,36.9,36.75,36.76,106800.0,32.9644,32.9913,32.8572,32.8661,106800.0
2011-05-17 10:30:00,36.76,36.87,36.74,36.79,61000.0,32.8661,32.9644,32.8482,32.8929,61000.0
2011-05-17 10:40:00,36.79,36.8,36.67,36.68,68800.0,32.8929,32.9019,32.7856,32.7946,68800.0
2011-05-17 10:50:00,36.67,36.68,36.58,36.6,73200.0,32.7856,32.7946,32.7052,32.723,73200.0
2011-05-17 11:00:00,36.59,36.6,36.41,36.42,138600.0,32.7141,32.723,32.5532,32.5621,138600.0
2011-05-17 11:10:00,36.42,36.44,36.33,36.42,81000.0,32.5621,32.58,32.4816,32.5621,81000.0
2011-05-17 11:20:00,36.43,36.45,36.35,36.41,93000.0,32.5711,32.5889,32.4995,32.5532,93000.0
2011-05-17 11:30:00,36.41,36.42,36.27,36.27,104800.0,32.5532,32.5621,32.428,32.428,104800.0
2011-05-17 11:40:00,36.29,36.35,36.27,36.33,113000.0,32.4459,32.4995,32.428,32.4816,113000.0
2011-05-17 11:50:00,36.33,36.33,36.22,36.24,114800.0,32.4816,32.4816,32.3833,32.4012,114800.0
2011-05-17 12:00:00,36.24,36.27,36.2,36.21,155800.0,32.4012,32.428,32.3654,32.3744,155800.0
2011-05-17 12:10:00,36.22,36.3,36.22,36.24,205600.0,32.3833,32.4548,32.3833,32.4012,205600.0
2011-05-17 12:20:00,36.24,36.35,36.24,36.33,49600.0,32.4012,32.4995,32.4012,32.4816,49600.0
2011-05-17 12:30:00,36.33,36.42,36.29,36.41,81800.0,32.4816,32.5621,32.4459,32.5532,81800.0
2011-05-17 12:40:00,36.42,36.49,36.38,36.38,73000.0,32.5621,32.6247,32.5264,32.5264,73000.0
2011-05-17 12:50:00,36.38,36.44,36.37,36.44,373400.0,32.5264,32.58,32.5174,32.58,373400.0
2011-05-17 13:00:00,36.44,36.47,36.43,36.46,79200.0,32.58,32.6068,32.5711,32.5979,79200.0
2011-05-17 13:10:00,36.46,36.53,36.43,36.47,83400.0,32.5979,32.6605,32.5711,32.6068,83400.0
2011-05-17 13:20:00,36.48,36.53,36.44,36.52,64400.0,32.6158,32.6605,32.58,32.6515,64400.0
2011-05-17 13:30:00,36.52,36.54,36.45,36.48,174200.0,32.6515,32.6694,32.5889,32.6158,174200.0
2011-05-17 13:40:00,36.48,36.52,36.47,36.5,257000.0,32.6158,32.6515,32.6068,32.6336,257000.0
2011-05-17 13:50:00,36.5,36.58,36.49,36.57,97000.0,32.6336,32.7052,32.6247,32.6962,97000.0
2011-05-17 14:00:00,36.58,36.7,36.56,36.62,212800.0,32.7052,32.8125,32.6873,32.7409,212800.0
2011-05-17 14:10:00,36.62,36.62,36.52,36.54,135000.0,32.7409,32.7409,32.6515,32.6694,135000.0
2011-05-17 14:20:00,36.54,36.59,36.49,36.55,193000.0,32.6694,32.7141,32.6247,32.6783,193000.0
2011-05-17 14:30:00,36.55,36.59,36.54,36.58,226200.0,32.6783,32.7141,32.6694,32.7052,226200.0
2011-05-17 14:40:00,36.58,36.69,36.56,36.65,139400.0,32.7052,32.8035,32.6873,32.7678,139400.0
2011-05-17 14:50:00,36.65,36.77,36.63,36.75,243000.0,32.7678,32.875,32.7499,32.8572,243000.0
2011-05-17 15:00:00,36.75,36.75,36.66,36.73,202000.0,32.8572,32.8572,32.7767,32.8393,202000.0
2011-05-17 15:10:00,36.74,36.77,36.7,36.75,184200.0,32.8482,32.875,32.8125,32.8572,184200.0
2011-05-17 15:20:00,36.75,36.84,36.75,36.79,278600.0,32.8572,32.9376,32.8572,32.8929,278600.0
2011-05-17 15:30:00,36.78,36.91,36.78,36.89,209600.0,32.884,33.0002,32.884,32.9823,209600.0
2011-05-17 15:40:00,36.9,36.94,36.85,36.92,236600.0,32.9913,33.027,32.9466,33.0092,236600.0
2011-05-17 15:50:00,36.92,36.92,36.79,36.86,502200.0,33.0092,33.0092,32.8929,32.9555,502200.0
2011-05-18 09:30:00,36.82,36.82,36.38,36.42,481800.0,32.9197,32.9197,32.5264,32.5621,481800.0
2011-05-18 09:40:00,36.41,36.65,36.38,36.47,358200.0,32.5532,32.7678,32.5264,32.6068,358200.0
2011-05-18 09:50:00,36.47,36.47,36.2,36.24,371400.0,32.6068,32.6068,32.3654,32.4012,371400.0
2011-05-18 10:00:00,36.24,36.64,36.24,36.58,664200.0,32.4012,32.7588,32.4012,32.7052,664200.0
2011-05-18 10:10:00,36.58,36.59,36.42,36.56,523000.0,32.7052,32.7141,32.5621,32.6873,523000.0
2011-05-18 10:20:00,36.56,36.83,36.56,36.64,130400.0,32.6873,32.9287,32.6873,32.7588,130400.0
2011-05-18 10:30:00,36.65,36.79,36.65,36.76,321400.0,32.7678,32.8929,32.7678,32.8661,321400.0
2011-05-18 10:40:00,36.76,36.78,36.63,36.65,175000.0,32.8661,32.884,32.7499,32.7678,175000.0
2011-05-18 10:50:00,36.65,36.66,36.54,36.57,71800.0,32.7678,32.7767,32.6694,32.6962,71800.0
2011-05-18 11:00:00,36.57,36.63,36.56,36.63,104400.0,32.6962,32.7499,32.6873,32.7499,104400.0
2011-05-18 11:10:00,36.63,36.66,36.6,36.65,115200.0,32.7499,32.7767,32.723,32.7678,115200.0
2011-05-18 11:20:00,36.65,36.65,36.49,36.5,72800.0,32.7678,32.7678,32.6247,32.6336,72800.0
2011-05-18 11:30:00,36.51,36.58,36.49,36.58,60600.0,32.6426,32.7052,32.6247,32.7052,60600.0
2011-05-18 11:40:00,36.57,36.66,36.57,36.66,168800.0,32.6962,32.7767,32.6962,32.7767,168800.0
2011-05-18 11:50:00,36.65,36.68,36.64,36.66,92400.0,32.7678,32.7946,32.7588,32.7767,92400.0
2011-05-18 12:00:00,36.66,36.73,36.63,36.67,73400.0,32.7767,32.8393,32.7499,32.7856,73400.0
2011-05-18 12:10:00,36.67,36.75,36.67,36.73,38400.0,32.7856,32.8572,32.7856,32.8393,38400.0
2011-05-18 12:20:00,36.73,36.77,36.72,36.76,46000.0,32.8393,32.875,32.8303,32.8661,46000.0
2011-05-18 12:30:00,36.76,36.81,36.76,36.79,51400.0,32.8661,32.9108,32.8661,32.8929,51400.0
2011-05-18 12:40:00,36.8,36.81,36.77,36.78,36600.0,32.9019,32.9108,32.875,32.884,36600.0
2011-05-18 12:50:00,36.79,36.79,36.69,36.74,181400.0,32.8929,32.8929,32.8035,32.8482,181400.0
2011-05-18 13:00:00,36.74,36.84,36.72,36.82,199000.0,32.8482,32.9376,32.8303,32.9197,199000.0
2011-05-18 13:10:00,36.81,36.84,36.71,36.71,119600.0,32.9108,32.9376,32.8214,32.8214,119600.0
2011-05-18 13:20:00,36.71,36.72,36.65,36.67,123800.0,32.8214,32.8303,32.7678,32.7856,123800.0
2011-05-18 13:30:00,36.65,36.7,36.63,36.65,80200.0,32.7678,32.8125,32.7499,32.7678,80200.0
2011-05-18 13:40:00,36.65,36.74,36.63,36.73,76400.0,32.7678,32.8482,32.7499,32.8393,76400.0
2011-05-18 13:50:00,36.73,36.81,36.73,36.8,63800.0,32.8393,32.9108,32.8393,32.9019,63800.0
2011-05-18 14:00:00,36.79,36.88,36.73,36.85,113200.0,32.8929,32.9734,32.8393,32.9466,113200.0
2011-05-18 14:10:00,36.85,36.9,36.84,36.85,64000.0,32.9466,32.9913,32.9376,32.9466,64000.0
2011-05-18 14:20:00,36.85,36.85,36.77,36.8,79400.0,32.9466,32.9466,32.875,32.9019,79400.0
2011-05-18 14:30:00,36.79,36.88,36.75,36.76,91200.0,32.8929,32.9734,32.8572,32.8661,91200.0
2011-05-18 14:40:00,36.76,36.83,36.76,36.8,61000.0,32.8661,32.9287,32.8661,32.9019,61000.0
2011-05-18 14:50:00,36.8,36.81,36.69,36.72,142600.0,32.9019,32.9108,32.8035,32.8303,142600.0
2011-05-18 15:00:00,36.72,36.81,36.72,36.77,74000.0,32.8303,32.9108,32.8303,32.875,74000.0
2011-05-18 15:10:00,36.76,36.82,36.76,36.82,101600.0,32.8661,32.9197,32.8661,32.9197,101600.0
2011-05-18 15:20:00,36.83,36.83,36.79,36.81,75400.0,32.9287,32.9287,32.8929,32.9108,75400.0
2011-05-18 15:30:00,36.81,36.82,36.73,36.73,216400.0,32.9108,32.9197,32.8393,32.8393,216400.0
2011-05-18 15:40:00,36.74,36.74,36.67,36.69,247000.0,32.8482,32.8482,32.7856,32.8035,247000.0
2011-05-18 15:50:00,36.7,36.72,36.66,36.68,427600.0,32.8125,32.8303,32.7767,32.7946,427600.0
2011-05-19 09:30:00,36.87,36.98,36.73,36.88,135400.0,32.9644,33.0628,32.8393,32.9734,135400.0
2011-05-19 09:40:00,36.9,36.92,36.79,36.85,155000.0,32.9913,33.0092,32.8929,32.9466,155000.0
2011-05-19 09:50:00,36.85,36.88,36.81,36.85,227400.0,32.9466,32.9734,32.9108,32.9466,227400.0
2011-05-19 10:00:00,36.84,36.84,36.74,36.76,185800.0,32.9376,32.9376,32.8482,32.8661,185800.0
2011-05-19 10:10:00,36.74,36.79,36.63,36.69,110400.0,32.8482,32.8929,32.7499,32.8035,110400.0
2011-05-19 10:20:00,36.69,36.82,36.69,36.78,124800.0,32.8035,32.9197,32.8035,32.884,124800.0
2011-05-19 10:30:00,36.78,36.8,36.73,36.74,149000.0,32.884,32.9019,32.8393,32.8482,149000.0
2011-05-19 10:40:00,36.74,36.75,36.63,36.68,126600.0,32.8482,32.8572,32.7499,32.7946,126600.0
2011-05-19 10:50:00,36.67,36.67,36.53,36.55,100200.0,32.7856,32.7856,32.6605,32.6783,100200.0
2011-05-19 11:00:00,36.54,36.55,36.52,36.54,97600.0,32.6694,32.6783,32.6515,32.6694,97600.0
2011-05-19 11:10:00,36.54,36.55,36.52,36.54,76800.0,32.6694,32.6783,32.6515,32.6694,76800.0
2011-05-19 11:20:00,36.54,36.56,36.52,36.55,87800.0,32.6694,32.6873,32.6515,32.6783,87800.0
2011-05-19 11:30:00,36.55,36.63,36.55,36.63,59200.0,32.6783,32.7499,32.6783,32.7499,59200.0
2011-05-19 11:40:00,36.63,36.64,36.6,36.63,65200.0,32.7499,32.7588,32.723,32.7499,65200.0
2011-05-19 11:50:00,36.63,36.66,36.63,36.64,80800.0,32.7499,32.7767,32.7499,32.7588,80800.0
2011-05-19 12:00:00,36.63,36.71,36.63,36.7,102600.0,32.7499,32.8214,32.7499,32.8125,102600.0
2011-05-19 12:10:00,36.69,36.77,36.66,36.77,52800.0,32.8035,32.875,32.7767,32.875,52800.0
2011-05-19 12:20:00,36.77,36.8,36.75,36.77,97600.0,32.875,32.9019,32.8572,32.875,97600.0
2011-05-19 12:30:00,36.77,36.8,36.74,36.77,118000.0,32.875,32.9019,32.8482,32.875,118000.0
2011-05-19 12:40:00,36.77,36.77,36.73,36.75,69400.0,32.875,32.875,32.8393,32.8572,69400.0
2011-05-19 12:50:00,36.75,36.79,36.74,36.74,86000.0,32.8572,32.8929,32.8482,32.8482,86000.0
2011-05-19 13:00:00,36.75,36.8,36.74,36.8,91600.0,32.8572,32.9019,32.8482,32.9019,91600.0
2011-05-19 13:10:00,36.8,36.83,36.77,36.82,77800.0,32.9019,32.9287,32.875,32.9197,77800.0
2011-05-19 13:20:00,36.83,36.83,36.76,36.77,79600.0,32.9287,32.9287,32.8661,32.875,79600.0
2011-05-19 13:30:00,36.77,36.81,36.77,36.77,67600.0,32.875,32.9108,32.875,32.875,67600.0
2011-05-19 13:40:00,36.77,36.77,36.74,36.74,73200.0,32.875,32.875,32.8482,32.8482,73200.0
2011-05-19 13:50:00,36.74,36.76,36.73,36.75,83400.0,32.8482,32.8661,32.8393,32.8572,83400.0
2011-05-19 14:00:00,36.74,36.8,36.74,36.77,79600.0,32.8482,32.9019,32.8482,32.875,79600.0
2011-05-19 14:10:00,36.77,36.8,36.74,36.75,82400.0,32.875,32.9019,32.8482,32.8572,82400.0
2011-05-19 14:20:00,36.76,36.8,36.72,36.75,105600.0,32.8661,32.9019,32.8303,32.8572,105600.0
2011-05-19 14:30:00,36.75,36.77,36.74,36.76,87000.0,32.8572,32.875,32.8482,32.8661,87000.0
2011-05-19 14:40:00,36.76,36.76,36.66,36.68,89200.0,32.8661,32.8661,32.7767,32.7946,89200.0
2011-05-19 14:50:00,36.69,36.77,36.69,36.77,163000.0,32.8035,32.875,32.8035,32.875,163000.0
2011-05-19 15:00:00,36.77,36.84,36.77,36.84,134400.0,32.875,32.9376,32.875,32.9376,134400.0
2011-05-19 15:10:00,36.84,36.88,36.83,36.88,154000.0,32.9376,32.9734,32.9287,32.9734,154000.0
2011-05-19 15:20:00,36.88,36.91,36.87,36.9,85600.0,32.9734,33.0002,32.9644,32.9913,85600.0
2011-05-19 15:30:00,36.91,36.94,36.85,36.85,159000.0,33.0002,33.027,32.9466,32.9466,159000.0
2011-05-19 15:40:00,36.85,36.87,36.82,36.84,320600.0,32.9466,32.9644,32.9197,32.9376,320600.0
2011-05-19 15:50:00,36.84,36.86,36.82,36.83,376600.0,32.9376,32.9555,32.9197,32.9287,376600.0
2011-05-20 09:30:00,36.76,37.07,36.7,37.02,348000.0,32.8661,33.1433,32.8125,33.0986,348000.0
2011-05-20 09:40:00,37.02,37.07,37.0,37.04,95000.0,33.0986,33.1433,33.0807,33.1164,95000.0
2011-05-20 09:50:00,37.03,37.07,36.93,36.94,171200.0,33.1075,33.1433,33.0181,33.027,171200.0
2011-05-20 10:00:00,36.94,36.97,36.85,36.91,133600.0,33.027,33.0539,32.9466,33.0002,133600.0
2011-05-20 10:10:00,36.9,36.95,36.77,36.84,162200.0,32.9913,33.036,32.875,32.9376,162200.0
2011-05-20 10:20:00,36.84,36.85,36.75,36.84,75200.0,32.9376,32.9466,32.8572,32.9376,75200.0
2011-05-20 10:30:00,36.83,36.91,36.82,36.89,85800.0,32.9287,33.0002,32.9197,32.9823,85800.0
2011-05-20 10:40:00,36.9,36.91,36.8,36.85,200000.0,32.9913,33.0002,32.9019,32.9466,200000.0
2011-05-20 10:50:00,36.85,36.87,36.8,36.82,98800.0,32.9466,32.9644,32.9019,32.9197,98800.0
2011-05-20 11:00:00,36.83,36.86,36.77,36.82,64200.0,32.9287,32.9555,32.875,32.9197,64200.0
2011-05-20 11:10:00,36.82,36.84,36.79,36.83,54400.0,32.9197,32.9376,32.8929,32.9287,54400.0
2011-05-20 11:20:00,36.83,36.87,36.82,36.87,44800.0,32.9287,32.9644,32.9197,32.9644,44800.0
2011-05-20 11:30:00,36.87,36.96,36.87,36.88,118400.0,32.9644,33.0449,32.9644,32.9734,118400.0
2011-05-20 11:40:00,36.88,36.92,36.85,36.88,61600.0,32.9734,33.0092,32.9466,32.9734,61600.0
2011-05-20 11:50:00,36.88,36.92,36.87,36.9,38600.0,32.9734,33.0092,32.9644,32.9913,38600.0
2011-05-20 12:00:00,36.91,37.0,36.91,36.94,61800.0,33.0002,33.0807,33.0002,33.027,61800.0
2011-05-20 12:10:00,36.94,37.06,36.93,37.04,92000.0,33.027,33.1343,33.0181,33.1164,92000.0
2011-05-20 12:20:00,37.04,37.18,37.04,37.14,87600.0,33.1164,33.2416,33.1164,33.2058,87600.0
2011-05-20 12:30:00,37.15,37.27,37.14,37.26,102600.0,33.2148,33.3221,33.2058,33.3131,102600.0
2011-05-20 12:40:00,37.27,37.27,37.22,37.24,62600.0,33.3221,33.3221,33.2774,33.2953,62600.0
2011-05-20 12:50:00,37.24,37.26,37.19,37.22,68400.0,33.2953,33.3131,33.2506,33.2774,68400.0
2011-05-20 13:00:00,37.22,37.24,37.2,37.23,75400.0,33.2774,33.2953,33.2595,33.2863,75400.0
2011-05-20 13:10:00,37.23,37.24,37.2,37.23,76400.0,33.2863,33.2953,33.2595,33.2863,76400.0
2011-05-20 13:20:00,37.22,37.29,37.2,37.24,89200.0,33.2774,33.34,33.2595,33.2953,89200.0
2011-05-20 13:30:00,37.24,37.32,37.24,37.31,84200.0,33.2953,33.3668,33.2953,33.3578,84200.0
2011-05-20 13:40:00,37.31,37.33,37.27,37.27,55600.0,33.3578,33.3757,33.3221,33.3221,55600.0
2011-05-20 13:50:00,37.27,37.27,37.22,37.24,46200.0,33.3221,33.3221,33.2774,33.2953,46200.0
2011-05-20 14:00:00,37.24,37.3,37.23,37.23,72600.0,33.2953,33.3489,33.2863,33.2863,72600.0
2011-05-20 14:10:00,37.22,37.26,37.21,37.24,66600.0,33.2774,33.3131,33.2684,33.2953,66600.0
2011-05-20 14:20:00,37.23,37.27,37.23,37.27,59000.0,33.2863,33.3221,33.2863,33.3221,59000.0
2011-05-20 14:30:00,37.27,37.27,37.22,37.25,72600.0,33.3221,33.3221,33.2774,33.3042,72600.0
2011-05-20 14:40:00,37.25,37.3,37.24,37.29,108200.0,33.3042,33.3489,33.2953,33.34,108200.0
2011-05-20 14:50:00,37.3,37.32,37.2,37.2,97400.0,33.3489,33.3668,33.2595,33.2595,97400.0
2011-05-20 15:00:00,37.19,37.2,37.12,37.14,69600.0,33.2506,33.2595,33.188,33.2058,69600.0
2011-05-20 15:10:00,37.14,37.2,37.13,37.14,64400.0,33.2058,33.2595,33.1969,33.2058,64400.0
2011-05-20 15:20:00,37.14,37.16,37.12,37.13,90600.0,33.2058,33.2237,33.188,33.1969,90600.0
2011-05-20 15:30:00,37.13,37.18,37.12,37.16,154000.0,33.1969,33.2416,33.188,33.2237,154000.0
2011-05-20 15:40:00,37.16,37.16,37.1,37.1,232400.0,33.2237,33.2237,33.1701,33.1701,232400.0
2011-05-20 15:50:00,37.11,37.11,37.01,37.02,353400.0,33.179,33.179,33.0896,33.0986,353400.0
2011-05-23 09:30:00,36.32,36.44,36.01,36.23,315200.0,32.4727,32.58,32.1955,32.3922,315200.0
2011-05-23 09:40:00,36.23,36.32,36.06,36.12,306200.0,32.3922,32.4727,32.2402,32.2939,306200.0
2011-05-23 09:50:00,36.11,36.11,35.99,35.99,259400.0,32.285,32.285,32.1777,32.1777,259400.0
2011-05-23 10:00:00,35.99,36.08,35.98,36.04,233400.0,32.1777,32.2581,32.1687,32.2224,233400.0
2011-05-23 10:10:00,36.05,36.08,36.04,36.07,176200.0,32.2313,32.2581,32.2224,32.2492,176200.0
2011-05-23 10:20:00,36.06,36.12,36.06,36.09,122200.0,32.2402,32.2939,32.2402,32.2671,122200.0
2011-05-23 10:30:00,36.09,36.18,36.08,36.13,289600.0,32.2671,32.3475,32.2581,32.3028,289600.0
2011-05-23 10:40:00,36.13,36.13,36.03,36.06,106000.0,32.3028,32.3028,32.2134,32.2402,106000.0
2011-05-23 10:50:00,36.05,36.2,36.02,36.16,211000.0,32.2313,32.3654,32.2045,32.3297,211000.0
2011-05-23 11:00:00,36.16,36.17,36.11,36.15,109800.0,32.3297,32.3386,32.285,32.3207,109800.0
2011-05-23 11:10:00,36.16,36.17,36.03,36.08,83200.0,32.3297,32.3386,32.2134,32.2581,83200.0
2011-05-23 11:20:00,36.1,36.13,36.05,36.1,62000.0,32.276,32.3028,32.2313,32.276,62000.0
2011-05-23 11:30:00,36.09,36.14,36.04,36.06,120800.0,32.2671,32.3118,32.2224,32.2402,120800.0
2011-05-23 11:40:00,36.06,36.07,35.98,35.99,109800.0,32.2402,32.2492,32.1687,32.1777,109800.0
2011-05-23 11:50:00,36.0,36.08,35.99,36.04,62200.0,32.1866,32.2581,32.1777,32.2224,62200.0
2011-05-23 12:00:00,36.05,36.1,35.99,36.1,69000.0,32.2313,32.276,32.1777,32.276,69000.0
2011-05-23 12:10:00,36.1,36.15,36.08,36.11,162400.0,32.276,32.3207,32.2581,32.285,162400.0
2011-05-23 12:20:00,36.12,36.14,36.09,36.14,110000.0,32.2939,32.3118,32.2671,32.3118,110000.0
2011-05-23 12:30:00,36.13,36.17,36.1,36.1,166800.0,32.3028,32.3386,32.276,32.276,166800.0
2011-05-23 12:40:00,36.1,36.1,36.03,36.03,169200.0,32.276,32.276,32.2134,32.2134,169200.0
2011-05-23 12:50:00,36.04,36.04,35.98,36.01,163000.0,32.2224,32.2224,32.1687,32.1955,163000.0
2011-05-23 13:00:00,36.01,36.02,35.91,35.95,122200.0,32.1955,32.2045,32.1061,32.1419,122200.0
2011-05-23 13:10:00,35.96,35.96,35.89,35.92,64400.0,32.1508,32.1508,32.0883,32.1151,64400.0
2011-05-23 13:20:00,35.92,35.96,35.89,35.89,51800.0,32.1151,32.1508,32.0883,32.0883,51800.0
2011-05-23 13:30:00,35.9,35.95,35.88,35.9,63400.0,32.0972,32.1419,32.0793,32.0972,63400.0
2011-05-23 13:40:00,35.91,35.92,35.85,35.89,65600.0,32.1061,32.1151,32.0525,32.0883,65600.0
2011-05-23 13:50:00,35.9,35.95,35.85,35.92,104600.0,32.0972,32.1419,32.0525,32.1151,104600.0
2011-05-23 14:00:00,35.92,35.95,35.87,35.94,115800.0,32.1151,32.1419,32.0704,32.133,115800.0
2011-05-23 14:10:00,35.94,36.05,35.93,36.02,156400.0,32.133,32.2313,32.124,32.2045,156400.0
2011-05-23 14:20:00,36.02,36.12,36.01,36.06,197600.0,32.2045,32.2939,32.1955,32.2402,197600.0
2011-05-23 14:30:00,36.07,36.13,36.05,36.09,129400.0,32.2492,32.3028,32.2313,32.2671,129400.0
2011-05-23 14:40:00,36.09,36.13,36.06,36.1,207800.0,32.2671,32.3028,32.2402,32.276,207800.0
2011-05-23 14:50:00,36.1,36.13,36.1,36.1,115800.0,32.276,32.3028,32.276,32.276,115800.0
2011-05-23 15:00:00,36.1,36.22,36.1,36.21,314800.0,32.276,32.3833,32.276,32.3744,314800.0
2011-05-23 15:10:00,36.21,36.27,36.2,36.23,163800.0,32.3744,32.428,32.3654,32.3922,163800.0
2011-05-23 15:20:00,36.23,36.24,36.09,36.1,144400.0,32.3922,32.4012,32.2671,32.276,144400.0
2011-05-23 15:30:00,36.1,36.15,36.08,36.13,201400.0,32.276,32.3207,32.2581,32.3028,201400.0
2011-05-23 15:40:00,36.13,36.17,36.06,36.1,158200.0,32.3028,32.3386,32.2402,32.276,158200.0
2011-05-23 15:50:00,36.1,36.12,36.06,36.1,235400.0,32.276,32.2939,32.2402,32.276,235400.0
2011-05-24 09:30:00,36.18,36.38,36.15,36.27,173400.0,32.3475,32.5264,32.3207,32.428,173400.0
2011-05-24 09:40:00,36.27,36.3,36.19,36.2,75000.0,32.428,32.4548,32.3565,32.3654,75000.0
2011-05-24 09:50:00,36.19,36.26,36.17,36.24,97400.0,32.3565,32.4191,32.3386,32.4012,97400.0
2011-05-24 10:00:00,36.24,36.27,36.1,36.13,233600.0,32.4012,32.428,32.276,32.3028,233600.0
2011-05-24 10:10:00,36.13,36.21,36.13,36.21,87600.0,32.3028,32.3744,32.3028,32.3744,87600.0
2011-05-24 10:20:00,36.2,36.24,36.16,36.16,201200.0,32.3654,32.4012,32.3297,32.3297,201200.0
2011-05-24 10:30:00,36.17,36.22,36.09,36.1,131000.0,32.3386,32.3833,32.2671,32.276,131000.0
2011-05-24 10:40:00,36.1,36.18,36.1,36.14,60000.0,32.276,32.3475,32.276,32.3118,60000.0
2011-05-24 10:50:00,36.13,36.17,36.1,36.11,78800.0,32.3028,32.3386,32.276,32.285,78800.0
2011-05-24 11:00:00,36.11,36.24,36.11,36.24,92200.0,32.285,32.4012,32.285,32.4012,92200.0
2011-05-24 11:10:00,36.25,36.27,36.2,36.24,60000.0,32.4101,32.428,32.3654,32.4012,60000.0
2011-05-24 11:20:00,36.24,36.26,36.2,36.21,67400.0,32.4012,32.4191,32.3654,32.3744,67400.0
2011-05-24 11:30:00,36.21,36.29,36.21,36.23,60200.0,32.3744,32.4459,32.3744,32.3922,60200.0
2011-05-24 11:40:00,36.22,36.25,36.18,36.21,112600.0,32.3833,32.4101,32.3475,32.3744,112600.0
2011-05-24 11:50:00,36.21,36.25,36.21,36.23,83200.0,32.3744,32.4101,32.3744,32.3922,83200.0
2011-05-24 12:00:00,36.22,36.23,36.19,36.22,85000.0,32.3833,32.3922,32.3565,32.3833,85000.0
2011-05-24 12:10:00,36.22,36.28,36.22,36.27,67600.0,32.3833,32.4369,32.3833,32.428,67600.0
2011-05-24 12:20:00,36.26,36.27,36.22,36.27,89600.0,32.4191,32.428,32.3833,32.428,89600.0
2011-05-24 12:30:00,36.27,36.33,36.26,36.33,125200.0,32.428,32.4816,32.4191,32.4816,125200.0
2011-05-24 12:40:00,36.34,36.35,36.29,36.29,71800.0,32.4906,32.4995,32.4459,32.4459,71800.0
2011-05-24 12:50:00,36.28,36.29,36.25,36.25,60000.0,32.4369,32.4459,32.4101,32.4101,60000.0
2011-05-24 13:00:00,36.26,36.29,36.24,36.24,50000.0,32.4191,32.4459,32.4012,32.4012,50000.0
2011-05-24 13:10:00,36.25,36.26,36.24,36.24,39600.0,32.4101,32.4191,32.4012,32.4012,39600.0
2011-05-24 13:20:00,36.24,36.28,36.24,36.26,47600.0,32.4012,32.4369,32.4012,32.4191,47600.0
2011-05-24 13:30:00,36.26,36.27,36.21,36.24,77800.0,32.4191,32.428,32.3744,32.4012,77800.0
2011-05-24 13:40:00,36.24,36.27,36.22,36.23,46800.0,32.4012,32.428,32.3833,32.3922,46800.0
2011-05-24 13:50:00,36.24,36.3,36.23,36.29,33200.0,32.4012,32.4548,32.3922,32.4459,33200.0
2011-05-24 14:00:00,36.3,36.32,36.26,36.31,51800.0,32.4548,32.4727,32.4191,32.4638,51800.0
2011-05-24 14:10:00,36.3,36.34,36.3,36.34,41000.0,32.4548,32.4906,32.4548,32.4906,41000.0
2011-05-24 14:20:00,36.34,36.38,36.34,36.37,34800.0,32.4906,32.5264,32.4906,32.5174,34800.0
2011-05-24 14:30:00,36.37,36.4,36.37,36.38,102800.0,32.5174,32.5442,32.5174,32.5264,102800.0
2011-05-24 14:40:00,36.38,36.4,36.36,36.37,47800.0,32.5264,32.5442,32.5085,32.5174,47800.0
2011-05-24 14:50:00,36.37,36.38,36.34,36.37,48000.0,32.5174,32.5264,32.4906,32.5174,48000.0
2011-05-24 15:00:00,36.36,36.42,36.36,36.41,60800.0,32.5085,32.5621,32.5085,32.5532,60800.0
2011-05-24 15:10:00,36.41,36.45,36.4,36.41,101000.0,32.5532,32.5889,32.5442,32.5532,101000.0
2011-05-24 15:20:00,36.4,36.44,36.4,36.42,75800.0,32.5442,32.58,32.5442,32.5621,75800.0
2011-05-24 15:30:00,36.42,36.43,36.4,36.4,118800.0,32.5621,32.5711,32.5442,32.5442,118800.0
2011-05-24 15:40:00,36.4,36.42,36.4,36.41,162400.0,32.5442,32.5621,32.5442,32.5532,162400.0
2011-05-24 15:50:00,36.41,36.41,36.34,36.35,313400.0,32.5532,32.5532,32.4906,32.4995,313400.0
2011-05-25 09:30:00,36.28,36.49,36.04,36.46,159800.0,32.4369,32.6247,32.2224,32.5979,159800.0
2011-05-25 09:40:00,36.46,36.63,36.44,36.62,152600.0,32.5979,32.7499,32.58,32.7409,152600.0
2011-05-25 09:50:00,36.62,36.63,36.55,36.6,104800.0,32.7409,32.7499,32.6783,32.723,104800.0
2011-05-25 10:00:00,36.59,36.62,36.54,36.54,170400.0,32.7141,32.7409,32.6694,32.6694,170400.0
2011-05-25 10:10:00,36.55,36.56,36.44,36.45,103200.0,32.6783,32.6873,32.58,32.5889,103200.0
2011-05-25 10:20:00,36.43,36.49,36.43,36.45,65600.0,32.5711,32.6247,32.5711,32.5889,65600.0
2011-05-25 10:30:00,36.44,36.54,36.42,36.51,124400.0,32.58,32.6694,32.5621,32.6426,124400.0
2011-05-25 10:40:00,36.5,36.52,36.44,36.47,70400.0,32.6336,32.6515,32.58,32.6068,70400.0
2011-05-25 10:50:00,36.47,36.51,36.43,36.44,37600.0,32.6068,32.6426,32.5711,32.58,37600.0
2011-05-25 11:00:00,36.44,36.51,36.44,36.46,71000.0,32.58,32.6426,32.58,32.5979,71000.0
2011-05-25 11:10:00,36.46,36.52,36.45,36.5,78000.0,32.5979,32.6515,32.5889,32.6336,78000.0
2011-05-25 11:20:00,36.51,36.52,36.49,36.49,97600.0,32.6426,32.6515,32.6247,32.6247,97600.0
2011-05-25 11:30:00,36.49,36.5,36.45,36.48,92200.0,32.6247,32.6336,32.5889,32.6158,92200.0
2011-05-25 11:40:00,36.49,36.55,36.48,36.54,232400.0,32.6247,32.6783,32.6158,32.6694,232400.0
2011-05-25 11:50:00,36.55,36.6,36.54,36.6,111600.0,32.6783,32.723,32.6694,32.723,111600.0
2011-05-25 12:00:00,36.6,36.68,36.59,36.63,54200.0,32.723,32.7946,32.7141,32.7499,54200.0
2011-05-25 12:10:00,36.64,36.67,36.63,36.64,18800.0,32.7588,32.7856,32.7499,32.7588,18800.0
2011-05-25 12:20:00,36.63,36.71,36.63,36.68,73000.0,32.7499,32.8214,32.7499,32.7946,73000.0
2011-05-25 12:30:00,36.68,36.74,36.68,36.74,102400.0,32.7946,32.8482,32.7946,32.8482,102400.0
2011-05-25 12:40:00,36.74,36.79,36.74,36.74,105600.0,32.8482,32.8929,32.8482,32.8482,105600.0
2011-05-25 12:50:00,36.74,36.79,36.7,36.79,57400.0,32.8482,32.8929,32.8125,32.8929,57400.0
2011-05-25 13:00:00,36.78,36.79,36.74,36.76,23600.0,32.884,32.8929,32.8482,32.8661,23600.0
2011-05-25 13:10:00,36.75,36.78,36.73,36.77,40200.0,32.8572,32.884,32.8393,32.875,40200.0
2011-05-25 13:20:00,36.77,36.77,36.74,36.75,66200.0,32.875,32.875,32.8482,32.8572,66200.0
2011-05-25 13:30:00,36.75,36.83,36.74,36.83,166600.0,32.8572,32.9287,32.8482,32.9287,166600.0
2011-05-25 13:40:00,36.83,36.87,36.8,36.81,144400.0,32.9287,32.9644,32.9019,32.9108,144400.0
2011-05-25 13:50:00,36.81,36.81,36.74,36.76,42600.0,32.9108,32.9108,32.8482,32.8661,42600.0
2011-05-25 14:00:00,36.77,36.81,36.74,36.8,84000.0,32.875,32.9108,32.8482,32.9019,84000.0
2011-05-25 14:10:00,36.8,36.83,36.78,36.81,45200.0,32.9019,32.9287,32.884,32.9108,45200.0
2011-05-25 14:20:00,36.82,36.84,36.79,36.84,45800.0,32.9197,32.9376,32.8929,32.9376,45800.0
2011-05-25 14:30:00,36.84,36.86,36.83,36.85,103600.0,32.9376,32.9555,32.9287,32.9466,103600.0
2011-05-25 14:40:00,36.85,36.92,36.85,36.91,102000.0,32.9466,33.0092,32.9466,33.0002,102000.0
2011-05-25 14:50:00,36.91,36.94,36.87,36.88,83800.0,33.0002,33.027,32.9644,32.9734,83800.0
2011-05-25 15:00:00,36.88,37.01,36.87,37.0,218000.0,32.9734,33.0896,32.9644,33.0807,218000.0
2011-05-25 15:10:00,37.01,37.05,36.99,37.04,223800.0,33.0896,33.1254,33.0717,33.1164,223800.0
2011-05-25 15:20:00,37.04,37.04,36.96,37.01,120600.0,33.1164,33.1164,33.0449,33.0896,120600.0
2011-05-25 15:30:00,37.01,37.01,36.94,36.94,111400.0,33.0896,33.0896,33.027,33.027,111400.0
2011-05-25 15:40:00,36.95,36.99,36.92,36.94,183800.0,33.036,33.0717,33.0092,33.027,183800.0
2011-05-25 15:50:00,36.94,36.95,36.87,36.88,321800.0,33.027,33.036,32.9644,32.9734,321800.0
2011-05-26 09:30:00,37.2,37.59,37.02,37.59,557200.0,33.2595,33.6082,33.0986,33.6082,557200.0
2011-05-26 09:40:00,37.58,37.82,37.42,37.71,543400.0,33.5992,33.8138,33.4562,33.7155,543400.0
2011-05-26 09:50:00,37.72,37.73,37.6,37.67,479000.0,33.7244,33.7333,33.6171,33.6797,479000.0
2011-05-26 10:00:00,37.66,37.67,37.53,37.55,445400.0,33.6708,33.6797,33.5545,33.5724,445400.0
2011-05-26 10:10:00,37.55,37.57,37.47,37.53,200200.0,33.5724,33.5903,33.5009,33.5545,200200.0
2011-05-26 10:20:00,37.52,37.63,37.5,37.56,146800.0,33.5456,33.6439,33.5277,33.5814,146800.0
2011-05-26 10:30:00,37.56,37.58,37.5,37.57,155200.0,33.5814,33.5992,33.5277,33.5903,155200.0
2011-05-26 10:40:00,37.57,37.58,37.5,37.52,148800.0,33.5903,33.5992,33.5277,33.5456,148800.0
2011-05-26 10:50:00,37.52,37.53,37.45,37.47,206400.0,33.5456,33.5545,33.483,33.5009,206400.0
2011-05-26 11:00:00,37.46,37.5,37.41,37.46,146400.0,33.4919,33.5277,33.4472,33.4919,146400.0
2011-05-26 11:10:00,37.46,37.5,37.43,37.49,104000.0,33.4919,33.5277,33.4651,33.5188,104000.0
2011-05-26 11:20:00,37.49,37.51,37.46,37.51,84200.0,33.5188,33.5367,33.4919,33.5367,84200.0
2011-05-26 11:30:00,37.51,37.52,37.39,37.4,148200.0,33.5367,33.5456,33.4294,33.4383,148200.0
2011-05-26 11:40:00,37.41,37.47,37.38,37.44,77800.0,33.4472,33.5009,33.4204,33.4741,77800.0
2011-05-26 11:50:00,37.44,37.49,37.43,37.48,48000.0,33.4741,33.5188,33.4651,33.5098,48000.0
2011-05-26 12:00:00,37.49,37.49,37.41,37.45,64200.0,33.5188,33.5188,33.4472,33.483,64200.0
2011-05-26 12:10:00,37.44,37.54,37.44,37.51,145200.0,33.4741,33.5635,33.4741,33.5367,145200.0
2011-05-26 12:20:00,37.51,37.56,37.51,37.51,89200.0,33.5367,33.5814,33.5367,33.5367,89200.0
2011-05-26 12:30:00,37.52,37.54,37.46,37.48,64600.0,33.5456,33.5635,33.4919,33.5098,64600.0
2011-05-26 12:40:00,37.48,37.57,37.47,37.56,114000.0,33.5098,33.5903,33.5009,33.5814,114000.0
2011-05-26 12:50:00,37.56,37.58,37.55,37.58,81400.0,33.5814,33.5992,33.5724,33.5992,81400.0
2011-05-26 13:00:00,37.58,37.59,37.55,37.58,85800.0,33.5992,33.6082,33.5724,33.5992,85800.0
2011-05-26 13:10:00,37.58,37.63,37.58,37.6,76200.0,33.5992,33.6439,33.5992,33.6171,76200.0
2011-05-26 13:20:00,37.6,37.6,37.55,37.56,54800.0,33.6171,33.6171,33.5724,33.5814,54800.0
2011-05-26 13:30:00,37.55,37.56,37.52,37.56,67400.0,33.5724,33.5814,33.5456,33.5814,67400.0
2011-05-26 13:40:00,37.56,37.56,37.53,37.56,72000.0,33.5814,33.5814,33.5545,33.5814,72000.0
2011-05-26 13:50:00,37.56,37.6,37.55,37.57,106600.0,33.5814,33.6171,33.5724,33.5903,106600.0
2011-05-26 14:00:00,37.58,37.59,37.55,37.58,70400.0,33.5992,33.6082,33.5724,33.5992,70400.0
2011-05-26 14:10:00,37.58,37.59,37.57,37.58,67600.0,33.5992,33.6082,33.5903,33.5992,67600.0
2011-05-26 14:20:00,37.57,37.64,37.56,37.62,131600.0,33.5903,33.6529,33.5814,33.635,131600.0
2011-05-26 14:30:00,37.62,37.66,37.62,37.64,159800.0,33.635,33.6708,33.635,33.6529,159800.0
2011-05-26 14:40:00,37.64,37.67,37.64,37.66,178000.0,33.6529,33.6797,33.6529,33.6708,178000.0
2011-05-26 14:50:00,37.67,37.69,37.61,37.68,104800.0,33.6797,33.6976,33.6261,33.6886,104800.0
2011-05-26 15:00:00,37.67,37.67,37.62,37.62,93400.0,33.6797,33.6797,33.635,33.635,93400.0
2011-05-26 15:10:00,37.62,37.63,37.59,37.63,84400.0,33.635,33.6439,33.6082,33.6439,84400.0
2011-05-26 15:20:00,37.63,37.65,37.6,37.65,111000.0,33.6439,33.6618,33.6171,33.6618,111000.0
2011-05-26 15:30:00,37.64,37.7,37.62,37.7,179400.0,33.6529,33.7065,33.635,33.7065,179400.0
2011-05-26 15:40:00,37.7,37.71,37.66,37.66,208600.0,33.7065,33.7155,33.6708,33.6708,208600.0
2011-05-26 15:50:00,37.66,37.71,37.62,37.62,332200.0,33.6708,33.7155,33.635,33.635,332200.0
2011-05-27 09:30:00,37.54,37.71,37.54,37.63,171000.0,33.5635,33.7155,33.5635,33.6439,171000.0
2011-05-27 09:40:00,37.64,37.81,37.63,37.77,229800.0,33.6529,33.8049,33.6439,33.7691,229800.0
2011-05-27 09:50:00,37.76,37.81,37.72,37.77,110000.0,33.7602,33.8049,33.7244,33.7691,110000.0
2011-05-27 10:00:00,37.77,37.78,37.63,37.68,144800.0,33.7691,33.7781,33.6439,33.6886,144800.0
2011-05-27 10:10:00,37.68,37.69,37.6,37.68,80400.0,33.6886,33.6976,33.6171,33.6886,80400.0
2011-05-27 10:20:00,37.68,37.73,37.64,37.71,65600.0,33.6886,33.7333,33.6529,33.7155,65600.0
2011-05-27 10:30:00,37.72,37.75,37.71,37.72,92400.0,33.7244,33.7512,33.7155,33.7244,92400.0
2011-05-27 10:40:00,37.73,37.76,37.72,37.74,56600.0,33.7333,33.7602,33.7244,33.7423,56600.0
2011-05-27 10:50:00,37.75,37.76,37.71,37.73,129200.0,33.7512,33.7602,33.7155,33.7333,129200.0
2011-05-27 11:00:00,37.73,37.77,37.68,37.69,66800.0,33.7333,33.7691,33.6886,33.6976,66800.0
2011-05-27 11:10:00,37.7,37.72,37.67,37.7,64400.0,33.7065,33.7244,33.6797,33.7065,64400.0
2011-05-27 11:20:00,37.7,37.71,37.66,37.7,53200.0,33.7065,33.7155,33.6708,33.7065,53200.0
2011-05-27 11:30:00,37.69,37.7,37.62,37.62,69200.0,33.6976,33.7065,33.635,33.635,69200.0
2011-05-27 11:40:00,37.63,37.66,37.62,37.64,59400.0,33.6439,33.6708,33.635,33.6529,59400.0
2011-05-27 11:50:00,37.64,37.65,37.56,37.56,58800.0,33.6529,33.6618,33.5814,33.5814,58800.0
2011-05-27 12:00:00,37.56,37.59,37.52,37.56,38600.0,33.5814,33.6082,33.5456,33.5814,38600.0
2011-05-27 12:10:00,37.56,37.59,37.52,37.59,51800.0,33.5814,33.6082,33.5456,33.6082,51800.0
2011-05-27 12:20:00,37.59,37.6,37.57,37.57,42600.0,33.6082,33.6171,33.5903,33.5903,42600.0
2011-05-27 12:30:00,37.57,37.59,37.55,37.55,65600.0,33.5903,33.6082,33.5724,33.5724,65600.0
2011-05-27 12:40:00,37.55,37.56,37.52,37.56,40400.0,33.5724,33.5814,33.5456,33.5814,40400.0
2011-05-27 12:50:00,37.56,37.57,37.51,37.52,45000.0,33.5814,33.5903,33.5367,33.5456,45000.0
2011-05-27 13:00:00,37.51,37.54,37.49,37.49,45200.0,33.5367,33.5635,33.5188,33.5188,45200.0
2011-05-27 13:10:00,37.49,37.5,37.45,37.47,77000.0,33.5188,33.5277,33.483,33.5009,77000.0
2011-05-27 13:20:00,37.48,37.5,37.47,37.49,24000.0,33.5098,33.5277,33.5009,33.5188,24000.0
2011-05-27 13:30:00,37.48,37.49,37.47,37.49,21000.0,33.5098,33.5188,33.5009,33.5188,21000.0
2011-05-27 13:40:00,37.48,37.5,37.47,37.49,31400.0,33.5098,33.5277,33.5009,33.5188,31400.0
2011-05-27 13:50:00,37.48,37.49,37.46,37.47,30400.0,33.5098,33.5188,33.4919,33.5009,30400.0
2011-05-27 14:00:00,37.47,37.47,37.39,37.42,134600.0,33.5009,33.5009,33.4294,33.4562,134600.0
2011-05-27 14:10:00,37.42,37.45,37.4,37.43,39200.0,33.4562,33.483,33.4383,33.4651,39200.0
2011-05-27 14:20:00,37.43,37.43,37.38,37.38,51800.0,33.4651,33.4651,33.4204,33.4204,51800.0
2011-05-27 14:30:00,37.38,37.41,37.34,37.4,84600.0,33.4204,33.4472,33.3847,33.4383,84600.0
2011-05-27 14:40:00,37.39,37.41,37.28,37.29,100000.0,33.4294,33.4472,33.331,33.34,100000.0
2011-05-27 14:50:00,37.29,37.32,37.26,37.32,101800.0,33.34,33.3668,33.3131,33.3668,101800.0
2011-05-27 15:00:00,37.32,37.42,37.32,37.42,50000.0,33.3668,33.4562,33.3668,33.4562,50000.0
2011-05-27 15:10:00,37.42,37.45,37.41,37.42,67800.0,33.4562,33.483,33.4472,33.4562,67800.0
2011-05-27 15:20:00,37.42,37.43,37.36,37.38,79600.0,33.4562,33.4651,33.4025,33.4204,79600.0
2011-05-27 15:30:00,37.38,37.44,37.35,37.42,98000.0,33.4204,33.4741,33.3936,33.4562,98000.0
2011-05-27 15:40:00,37.42,37.43,37.38,37.4,118200.0,33.4562,33.4651,33.4204,33.4383,118200.0
2011-05-27 15:50:00,37.4,37.41,37.35,37.38,168000.0,33.4383,33.4472,33.3936,33.4204,168000.0
2011-05-31 09:30:00,37.7,38.01,37.63,37.98,256800.0,33.7065,33.9837,33.6439,33.9569,256800.0
2011-05-31 09:40:00,37.97,38.14,37.85,38.12,179400.0,33.9479,34.0999,33.8406,34.082,179400.0
2011-05-31 09:50:00,38.12,38.18,38.08,38.1,297800.0,34.082,34.1357,34.0463,34.0642,297800.0
2011-05-31 10:00:00,38.1,38.1,37.92,37.99,220000.0,34.0642,34.0642,33.9032,33.9658,220000.0
2011-05-31 10:10:00,37.99,38.03,37.85,37.88,99800.0,33.9658,34.0016,33.8406,33.8675,99800.0
2011-05-31 10:20:00,37.87,37.88,37.77,37.8,110800.0,33.8585,33.8675,33.7691,33.7959,110800.0
2011-05-31 10:30:00,37.82,37.83,37.74,37.76,87200.0,33.8138,33.8228,33.7423,33.7602,87200.0
2011-05-31 10:40:00,37.77,37.87,37.74,37.83,74800.0,33.7691,33.8585,33.7423,33.8228,74800.0
2011-05-31 10:50:00,37.82,37.88,37.79,37.87,54400.0,33.8138,33.8675,33.787,33.8585,54400.0
2011-05-31 11:00:00,37.87,37.9,37.83,37.88,61200.0,33.8585,33.8853,33.8228,33.8675,61200.0
2011-05-31 11:10:00,37.87,37.92,37.84,37.9,56400.0,33.8585,33.9032,33.8317,33.8853,56400.0
2011-05-31 11:20:00,37.9,37.96,37.89,37.94,58200.0,33.8853,33.939,33.8764,33.9211,58200.0
2011-05-31 11:30:00,37.93,37.99,37.91,37.91,53400.0,33.9122,33.9658,33.8943,33.8943,53400.0
2011-05-31 11:40:00,37.91,37.92,37.84,37.85,29800.0,33.8943,33.9032,33.8317,33.8406,29800.0
2011-05-31 11:50:00,37.85,37.89,37.8,37.82,47000.0,33.8406,33.8764,33.7959,33.8138,47000.0
2011-05-31 12:00:00,37.82,37.83,37.76,37.8,62600.0,33.8138,33.8228,33.7602,33.7959,62600.0
2011-05-31 12:10:00,37.8,37.8,37.74,37.77,65400.0,33.7959,33.7959,33.7423,33.7691,65400.0
2011-05-31 12:20:00,37.76,37.79,37.74,37.75,50200.0,33.7602,33.787,33.7423,33.7512,50200.0
2011-05-31 12:30:00,37.74,37.78,37.71,37.77,64600.0,33.7423,33.7781,33.7155,33.7691,64600.0
2011-05-31 12:40:00,37.77,37.84,37.77,37.82,23800.0,33.7691,33.8317,33.7691,33.8138,23800.0
2011-05-31 12:50:00,37.83,37.88,37.79,37.84,27600.0,33.8228,33.8675,33.787,33.8317,27600.0
2011-05-31 13:00:00,37.83,37.9,37.83,37.9,32400.0,33.8228,33.8853,33.8228,33.8853,32400.0
2011-05-31 13:10:00,37.9,37.9,37.87,37.9,28600.0,33.8853,33.8853,33.8585,33.8853,28600.0
2011-05-31 13:20:00,37.9,37.91,37.83,37.83,28800.0,33.8853,33.8943,33.8228,33.8228,28800.0
2011-05-31 13:30:00,37.82,37.87,37.81,37.85,44400.0,33.8138,33.8585,33.8049,33.8406,44400.0
2011-05-31 13:40:00,37.85,37.94,37.85,37.9,61000.0,33.8406,33.9211,33.8406,33.8853,61000.0
2011-05-31 13:50:00,37.9,37.96,37.89,37.89,39000.0,33.8853,33.939,33.8764,33.8764,39000.0
2011-05-31 14:00:00,37.9,37.92,37.86,37.92,60800.0,33.8853,33.9032,33.8496,33.9032,60800.0
2011-05-31 14:10:00,37.92,37.95,37.89,37.92,58000.0,33.9032,33.93,33.8764,33.9032,58000.0
2011-05-31 14:20:00,37.92,37.93,37.9,37.91,47000.0,33.9032,33.9122,33.8853,33.8943,47000.0
2011-05-31 14:30:00,37.91,37.93,37.87,37.9,85200.0,33.8943,33.9122,33.8585,33.8853,85200.0
2011-05-31 14:40:00,37.9,37.96,37.87,37.87,76800.0,33.8853,33.939,33.8585,33.8585,76800.0
2011-05-31 14:50:00,37.88,37.89,37.85,37.87,47800.0,33.8675,33.8764,33.8406,33.8585,47800.0
2011-05-31 15:00:00,37.87,37.89,37.84,37.85,50400.0,33.8585,33.8764,33.8317,33.8406,50400.0
2011-05-31 15:10:00,37.85,37.85,37.78,37.8,93600.0,33.8406,33.8406,33.7781,33.7959,93600.0
2011-05-31 15:20:00,37.81,37.84,37.78,37.81,117800.0,33.8049,33.8317,33.7781,33.8049,117800.0
2011-05-31 15:30:00,37.81,37.82,37.77,37.8,133600.0,33.8049,33.8138,33.7691,33.7959,133600.0
2011-05-31 15:40:00,37.8,37.92,37.8,37.91,220200.0,33.7959,33.9032,33.7959,33.8943,220200.0
2011-05-31 15:50:00,37.91,38.02,37.9,38.02,335400.0,33.8943,33.9926,33.8853,33.9926,335400.0
2011-06-01 09:30:00,37.89,38.1,37.88,38.09,158400.0,33.8764,34.0642,33.8675,34.0552,158400.0
2011-06-01 09:40:00,38.09,38.18,38.03,38.06,114000.0,34.0552,34.1357,34.0016,34.0284,114000.0
2011-06-01 09:50:00,38.06,38.13,38.06,38.08,62600.0,34.0284,34.091,34.0284,34.0463,62600.0
2011-06-01 10:00:00,38.06,38.08,37.99,38.01,174400.0,34.0284,34.0463,33.9658,33.9837,174400.0
2011-06-01 10:10:00,38.02,38.07,37.99,38.07,115600.0,33.9926,34.0373,33.9658,34.0373,115600.0
2011-06-01 10:20:00,38.06,38.13,38.02,38.04,78400.0,34.0284,34.091,33.9926,34.0105,78400.0
2011-06-01 10:30:00,38.02,38.05,37.99,37.99,57800.0,33.9926,34.0195,33.9658,33.9658,57800.0
2011-06-01 10:40:00,37.99,38.0,37.93,37.96,91800.0,33.9658,33.9747,33.9122,33.939,91800.0
2011-06-01 10:50:00,37.95,37.97,37.86,37.9,108400.0,33.93,33.9479,33.8496,33.8853,108400.0
2011-06-01 11:00:00,37.91,37.93,37.87,37.92,55000.0,33.8943,33.9122,33.8585,33.9032,55000.0
2011-06-01 11:10:00,37.92,37.92,37.85,37.87,54800.0,33.9032,33.9032,33.8406,33.8585,54800.0
2011-06-01 11:20:00,37.86,37.92,37.86,37.92,46800.0,33.8496,33.9032,33.8496,33.9032,46800.0
2011-06-01 11:30:00,37.92,37.93,37.85,37.92,71400.0,33.9032,33.9122,33.8406,33.9032,71400.0
2011-06-01 11:40:00,37.92,37.93,37.85,37.86,31800.0,33.9032,33.9122,33.8406,33.8496,31800.0
2011-06-01 11:50:00,37.85,37.85,37.8,37.85,46800.0,33.8406,33.8406,33.7959,33.8406,46800.0
2011-06-01 12:00:00,37.84,37.87,37.74,37.74,102400.0,33.8317,33.8585,33.7423,33.7423,102400.0
2011-06-01 12:10:00,37.76,37.77,37.73,37.75,60400.0,33.7602,33.7691,33.7333,33.7512,60400.0
2011-06-01 12:20:00,37.74,37.81,37.73,37.76,42200.0,33.7423,33.8049,33.7333,33.7602,42200.0
2011-06-01 12:30:00,37.75,37.79,37.7,37.73,31400.0,33.7512,33.787,33.7065,33.7333,31400.0
2011-06-01 12:40:00,37.73,37.74,37.69,37.74,23600.0,33.7333,33.7423,33.6976,33.7423,23600.0
2011-06-01 12:50:00,37.74,37.74,37.69,37.74,28400.0,33.7423,33.7423,33.6976,33.7423,28400.0
2011-06-01 13:00:00,37.75,37.78,37.69,37.7,58200.0,33.7512,33.7781,33.6976,33.7065,58200.0
2011-06-01 13:10:00,37.7,37.7,37.6,37.63,52600.0,33.7065,33.7065,33.6171,33.6439,52600.0
2011-06-01 13:20:00,37.63,37.63,37.55,37.58,148000.0,33.6439,33.6439,33.5724,33.5992,148000.0
2011-06-01 13:30:00,37.58,37.6,37.53,37.59,56600.0,33.5992,33.6171,33.5545,33.6082,56600.0
2011-06-01 13:40:00,37.59,37.59,37.54,37.55,77400.0,33.6082,33.6082,33.5635,33.5724,77400.0
2011-06-01 13:50:00,37.56,37.56,37.49,37.52,76200.0,33.5814,33.5814,33.5188,33.5456,76200.0
2011-06-01 14:00:00,37.52,37.52,37.47,37.47,103200.0,33.5456,33.5456,33.5009,33.5009,103200.0
2011-06-01 14:10:00,37.48,37.5,37.43,37.46,67800.0,33.5098,33.5277,33.4651,33.4919,67800.0
2011-06-01 14:20:00,37.46,37.46,37.38,37.39,71200.0,33.4919,33.4919,33.4204,33.4294,71200.0
2011-06-01 14:30:00,37.38,37.41,37.33,37.38,191000.0,33.4204,33.4472,33.3757,33.4204,191000.0
2011-06-01 14:40:00,37.38,37.38,37.27,37.34,100800.0,33.4204,33.4204,33.3221,33.3847,100800.0
2011-06-01 14:50:00,37.34,37.41,37.33,37.38,90000.0,33.3847,33.4472,33.3757,33.4204,90000.0
2011-06-01 15:00:00,37.37,37.39,37.35,37.35,135800.0,33.4115,33.4294,33.3936,33.3936,135800.0
2011-06-01 15:10:00,37.35,37.37,37.29,37.32,97400.0,33.3936,33.4115,33.34,33.3668,97400.0
2011-06-01 15:20:00,37.32,37.33,37.26,37.31,79400.0,33.3668,33.3757,33.3131,33.3578,79400.0
2011-06-01 15:30:00,37.31,37.33,37.27,37.31,106400.0,33.3578,33.3757,33.3221,33.3578,106400.0
2011-06-01 15:40:00,37.31,37.31,37.21,37.22,216200.0,33.3578,33.3578,33.2684,33.2774,216200.0
2011-06-01 15:50:00,37.23,37.27,37.19,37.2,495400.0,33.2863,33.3221,33.2506,33.2595,495400.0
2011-06-02 09:30:00,37.49,37.59,37.32,37.43,214600.0,33.5188,33.6082,33.3668,33.4651,214600.0
2011-06-02 09:40:00,37.43,37.43,37.19,37.27,173200.0,33.4651,33.4651,33.2506,33.3221,173200.0
2011-06-02 09:50:00,37.26,37.49,37.24,37.49,125600.0,33.3131,33.5188,33.2953,33.5188,125600.0
2011-06-02 10:00:00,37.49,37.55,37.45,37.49,140000.0,33.5188,33.5724,33.483,33.5188,140000.0
2011-06-02 10:10:00,37.49,37.55,37.46,37.51,73200.0,33.5188,33.5724,33.4919,33.5367,73200.0
2011-06-02 10:20:00,37.5,37.57,37.48,37.57,89800.0,33.5277,33.5903,33.5098,33.5903,89800.0
2011-06-02 10:30:00,37.57,37.63,37.52,37.63,111200.0,33.5903,33.6439,33.5456,33.6439,111200.0
2011-06-02 10:40:00,37.63,37.7,37.6,37.63,109000.0,33.6439,33.7065,33.6171,33.6439,109000.0
2011-06-02 10:50:00,37.63,37.63,37.56,37.58,68600.0,33.6439,33.6439,33.5814,33.5992,68600.0
2011-06-02 11:00:00,37.58,37.59,37.48,37.49,73000.0,33.5992,33.6082,33.5098,33.5188,73000.0
2011-06-02 11:10:00,37.5,37.52,37.44,37.49,179000.0,33.5277,33.5456,33.4741,33.5188,179000.0
2011-06-02 11:20:00,37.49,37.49,37.42,37.44,147400.0,33.5188,33.5188,33.4562,33.4741,147400.0
2011-06-02 11:30:00,37.44,37.45,37.33,37.35,158000.0,33.4741,33.483,33.3757,33.3936,158000.0
2011-06-02 11:40:00,37.35,37.38,37.3,37.34,168000.0,33.3936,33.4204,33.3489,33.3847,168000.0
2011-06-02 11:50:00,37.34,37.48,37.33,37.47,240400.0,33.3847,33.5098,33.3757,33.5009,240400.0
2011-06-02 12:00:00,37.46,37.5,37.43,37.44,133200.0,33.4919,33.5277,33.4651,33.4741,133200.0
2011-06-02 12:10:00,37.45,37.55,37.45,37.52,161200.0,33.483,33.5724,33.483,33.5456,161200.0
2011-06-02 12:20:00,37.52,37.57,37.52,37.55,153400.0,33.5456,33.5903,33.5456,33.5724,153400.0
2011-06-02 12:30:00,37.55,37.6,37.52,37.6,144400.0,33.5724,33.6171,33.5456,33.6171,144400.0
2011-06-02 12:40:00,37.6,37.68,37.59,37.63,83600.0,33.6171,33.6886,33.6082,33.6439,83600.0
2011-06-02 12:50:00,37.63,37.75,37.63,37.69,78400.0,33.6439,33.7512,33.6439,33.6976,78400.0
2011-06-02 13:00:00,37.69,37.79,37.68,37.69,264000.0,33.6976,33.787,33.6886,33.6976,264000.0
2011-06-02 13:10:00,37.69,37.71,37.66,37.7,75000.0,33.6976,33.7155,33.6708,33.7065,75000.0
2011-06-02 13:20:00,37.71,37.73,37.66,37.7,54200.0,33.7155,33.7333,33.6708,33.7065,54200.0
2011-06-02 13:30:00,37.68,37.69,37.6,37.63,61800.0,33.6886,33.6976,33.6171,33.6439,61800.0
2011-06-02 13:40:00,37.63,37.72,37.63,37.67,45200.0,33.6439,33.7244,33.6439,33.6797,45200.0
2011-06-02 13:50:00,37.67,37.7,37.63,37.67,78200.0,33.6797,33.7065,33.6439,33.6797,78200.0
2011-06-02 14:00:00,37.67,37.71,37.62,37.63,48000.0,33.6797,33.7155,33.635,33.6439,48000.0
2011-06-02 14:10:00,37.63,37.69,37.57,37.6,98000.0,33.6439,33.6976,33.5903,33.6171,98000.0
2011-06-02 14:20:00,37.58,37.6,37.55,37.59,61800.0,33.5992,33.6171,33.5724,33.6082,61800.0
2011-06-02 14:30:00,37.59,37.68,37.58,37.66,92800.0,33.6082,33.6886,33.5992,33.6708,92800.0
2011-06-02 14:40:00,37.66,37.78,37.66,37.78,115200.0,33.6708,33.7781,33.6708,33.7781,115200.0
2011-06-02 14:50:00,37.78,37.8,37.75,37.78,71000.0,33.7781,33.7959,33.7512,33.7781,71000.0
2011-06-02 15:00:00,37.78,37.81,37.71,37.74,186600.0,33.7781,33.8049,33.7155,33.7423,186600.0
2011-06-02 15:10:00,37.74,37.77,37.72,37.74,117400.0,33.7423,33.7691,33.7244,33.7423,117400.0
2011-06-02 15:20:00,37.74,37.79,37.73,37.79,121400.0,33.7423,33.787,33.7333,33.787,121400.0
2011-06-02 15:30:00,37.79,37.79,37.71,37.71,176800.0,33.787,33.787,33.7155,33.7155,176800.0
2011-06-02 15:40:00,37.71,37.75,37.7,37.71,163800.0,33.7155,33.7512,33.7065,33.7155,163800.0
2011-06-02 15:50:00,37.71,37.73,37.66,37.69,409200.0,33.7155,33.7333,33.6708,33.6976,409200.0
2011-06-03 09:30:00,37.16,37.49,36.93,37.02,231000.0,33.2237,33.5188,33.0181,33.0986,231000.0
2011-06-03 09:40:00,37.01,37.08,36.95,36.97,115400.0,33.0896,33.1522,33.036,33.0539,115400.0
2011-06-03 09:50:00,36.99,37.05,36.98,37.02,210800.0,33.0717,33.1254,33.0628,33.0986,210800.0
2011-06-03 10:00:00,37.03,37.1,37.0,37.06,121600.0,33.1075,33.1701,33.0807,33.1343,121600.0
2011-06-03 10:10:00,37.06,37.13,37.01,37.13,131800.0,33.1343,33.1969,33.0896,33.1969,131800.0
2011-06-03 10:20:00,37.13,37.33,37.13,37.3,159600.0,33.1969,33.3757,33.1969,33.3489,159600.0
2011-06-03 10:30:00,37.31,37.38,37.28,37.32,105200.0,33.3578,33.4204,33.331,33.3668,105200.0
2011-06-03 10:40:00,37.31,37.45,37.31,37.41,229400.0,33.3578,33.483,33.3578,33.4472,229400.0
2011-06-03 10:50:00,37.41,37.45,37.33,37.35,142800.0,33.4472,33.483,33.3757,33.3936,142800.0
2011-06-03 11:00:00,37.35,37.35,37.26,37.29,72200.0,33.3936,33.3936,33.3131,33.34,72200.0
2011-06-03 11:10:00,37.29,37.29,37.23,37.23,73600.0,33.34,33.34,33.2863,33.2863,73600.0
2011-06-03 11:20:00,37.23,37.31,37.22,37.24,64200.0,33.2863,33.3578,33.2774,33.2953,64200.0
2011-06-03 11:30:00,37.24,37.27,37.14,37.15,49200.0,33.2953,33.3221,33.2058,33.2148,49200.0
2011-06-03 11:40:00,37.14,37.29,37.13,37.27,59400.0,33.2058,33.34,33.1969,33.3221,59400.0
2011-06-03 11:50:00,37.27,37.35,37.27,37.35,90000.0,33.3221,33.3936,33.3221,33.3936,90000.0
2011-06-03 12:00:00,37.35,37.38,37.3,37.31,29600.0,33.3936,33.4204,33.3489,33.3578,29600.0
2011-06-03 12:10:00,37.29,37.32,37.27,37.29,28000.0,33.34,33.3668,33.3221,33.34,28000.0
2011-06-03 12:20:00,37.29,37.31,37.27,37.28,23800.0,33.34,33.3578,33.3221,33.331,23800.0
2011-06-03 12:30:00,37.29,37.3,37.25,37.28,35400.0,33.34,33.3489,33.3042,33.331,35400.0
2011-06-03 12:40:00,37.27,37.32,37.26,37.32,40400.0,33.3221,33.3668,33.3131,33.3668,40400.0
2011-06-03 12:50:00,37.31,37.32,37.26,37.27,27600.0,33.3578,33.3668,33.3131,33.3221,27600.0
2011-06-03 13:00:00,37.27,37.3,37.25,37.29,14400.0,33.3221,33.3489,33.3042,33.34,14400.0
2011-06-03 13:10:00,37.29,37.29,37.24,37.29,22200.0,33.34,33.34,33.2953,33.34,22200.0
2011-06-03 13:20:00,37.29,37.3,37.24,37.24,27600.0,33.34,33.3489,33.2953,33.2953,27600.0
2011-06-03 13:30:00,37.24,37.24,37.2,37.23,35400.0,33.2953,33.2953,33.2595,33.2863,35400.0
2011-06-03 13:40:00,37.23,37.31,37.23,37.31,34800.0,33.2863,33.3578,33.2863,33.3578,34800.0
2011-06-03 13:50:00,37.31,37.32,37.24,37.24,28600.0,33.3578,33.3668,33.2953,33.2953,28600.0
2011-06-03 14:00:00,37.26,37.26,37.18,37.2,41200.0,33.3131,33.3131,33.2416,33.2595,41200.0
2011-06-03 14:10:00,37.2,37.28,37.17,37.28,48000.0,33.2595,33.331,33.2327,33.331,48000.0
2011-06-03 14:20:00,37.28,37.3,37.22,37.22,46200.0,33.331,33.3489,33.2774,33.2774,46200.0
2011-06-03 14:30:00,37.22,37.23,37.16,37.17,50800.0,33.2774,33.2863,33.2237,33.2327,50800.0
2011-06-03 14:40:00,37.18,37.21,37.16,37.21,38400.0,33.2416,33.2684,33.2237,33.2684,38400.0
2011-06-03 14:50:00,37.21,37.22,37.12,37.13,42600.0,33.2684,33.2774,33.188,33.1969,42600.0
2011-06-03 15:00:00,37.12,37.13,37.02,37.03,109600.0,33.188,33.1969,33.0986,33.1075,109600.0
2011-06-03 15:10:00,37.04,37.1,36.99,37.0,189600.0,33.1164,33.1701,33.0717,33.0807,189600.0
2011-06-03 15:20:00,37.0,37.05,36.98,37.04,88800.0,33.0807,33.1254,33.0628,33.1164,88800.0
2011-06-03 15:30:00,37.05,37.19,37.02,37.18,151000.0,33.1254,33.2506,33.0986,33.2416,151000.0
2011-06-03 15:40:00,37.17,37.2,37.06,37.07,276800.0,33.2327,33.2595,33.1343,33.1433,276800.0
2011-06-03 15:50:00,37.07,37.07,36.9,36.91,605600.0,33.1433,33.1433,32.9913,33.0002,605600.0
2011-06-06 09:30:00,36.86,37.08,36.78,37.01,113600.0,32.9555,33.1522,32.884,33.0896,113600.0
2011-06-06 09:40:00,37.02,37.07,36.87,36.91,63800.0,33.0986,33.1433,32.9644,33.0002,63800.0
2011-06-06 09:50:00,36.91,36.91,36.83,36.88,94800.0,33.0002,33.0002,32.9287,32.9734,94800.0
2011-06-06 10:00:00,36.87,36.95,36.84,36.91,149200.0,32.9644,33.036,32.9376,33.0002,149200.0
2011-06-06 10:10:00,36.91,37.02,36.9,36.96,186800.0,33.0002,33.0986,32.9913,33.0449,186800.0
2011-06-06 10:20:00,36.96,37.02,36.92,37.02,114400.0,33.0449,33.0986,33.0092,33.0986,114400.0
2011-06-06 10:30:00,37.02,37.02,36.96,36.98,89400.0,33.0986,33.0986,33.0449,33.0628,89400.0
2011-06-06 10:40:00,36.98,36.99,36.9,36.94,90600.0,33.0628,33.0717,32.9913,33.027,90600.0
2011-06-06 10:50:00,36.94,36.99,36.93,36.99,63200.0,33.027,33.0717,33.0181,33.0717,63200.0
2011-06-06 11:00:00,36.99,37.12,36.96,37.11,198200.0,33.0717,33.188,33.0449,33.179,198200.0
2011-06-06 11:10:00,37.12,37.15,37.09,37.1,86400.0,33.188,33.2148,33.1611,33.1701,86400.0
2011-06-06 11:20:00,37.12,37.15,37.12,37.13,56400.0,33.188,33.2148,33.188,33.1969,56400.0
2011-06-06 11:30:00,37.14,37.2,37.12,37.16,70600.0,33.2058,33.2595,33.188,33.2237,70600.0
2011-06-06 11:40:00,37.17,37.17,37.13,37.16,140200.0,33.2327,33.2327,33.1969,33.2237,140200.0
2011-06-06 11:50:00,37.15,37.24,37.15,37.22,85400.0,33.2148,33.2953,33.2148,33.2774,85400.0
2011-06-06 12:00:00,37.21,37.31,37.19,37.31,127600.0,33.2684,33.3578,33.2506,33.3578,127600.0
2011-06-06 12:10:00,37.3,37.32,37.26,37.3,61200.0,33.3489,33.3668,33.3131,33.3489,61200.0
2011-06-06 12:20:00,37.3,37.31,37.26,37.26,37200.0,33.3489,33.3578,33.3131,33.3131,37200.0
2011-06-06 12:30:00,37.26,37.28,37.21,37.27,148000.0,33.3131,33.331,33.2684,33.3221,148000.0
2011-06-06 12:40:00,37.27,37.33,37.26,37.31,213400.0,33.3221,33.3757,33.3131,33.3578,213400.0
2011-06-06 12:50:00,37.32,37.32,37.28,37.31,69400.0,33.3668,33.3668,33.331,33.3578,69400.0
2011-06-06 13:00:00,37.31,37.35,37.29,37.34,93800.0,33.3578,33.3936,33.34,33.3847,93800.0
2011-06-06 13:10:00,37.35,37.42,37.33,37.38,114600.0,33.3936,33.4562,33.3757,33.4204,114600.0
2011-06-06 13:20:00,37.38,37.4,37.37,37.4,70400.0,33.4204,33.4383,33.4115,33.4383,70400.0
2011-06-06 13:30:00,37.38,37.38,37.27,37.35,173600.0,33.4204,33.4204,33.3221,33.3936,173600.0
2011-06-06 13:40:00,37.35,37.35,37.19,37.26,112600.0,33.3936,33.3936,33.2506,33.3131,112600.0
2011-06-06 13:50:00,37.25,37.29,37.23,37.24,46400.0,33.3042,33.34,33.2863,33.2953,46400.0
2011-06-06 14:00:00,37.24,37.27,37.21,37.27,55800.0,33.2953,33.3221,33.2684,33.3221,55800.0
2011-06-06 14:10:00,37.27,37.29,37.24,37.25,47600.0,33.3221,33.34,33.2953,33.3042,47600.0
2011-06-06 14:20:00,37.26,37.3,37.25,37.26,58200.0,33.3131,33.3489,33.3042,33.3131,58200.0
2011-06-06 14:30:00,37.26,37.27,37.23,37.24,63200.0,33.3131,33.3221,33.2863,33.2953,63200.0
2011-06-06 14:40:00,37.24,37.27,37.19,37.21,78200.0,33.2953,33.3221,33.2506,33.2684,78200.0
2011-06-06 14:50:00,37.22,37.23,37.13,37.15,122000.0,33.2774,33.2863,33.1969,33.2148,122000.0
2011-06-06 15:00:00,37.15,37.16,37.09,37.09,132600.0,33.2148,33.2237,33.1611,33.1611,132600.0
2011-06-06 15:10:00,37.09,37.1,36.98,37.02,111400.0,33.1611,33.1701,33.0628,33.0986,111400.0
2011-06-06 15:20:00,37.02,37.05,36.99,37.05,135400.0,33.0986,33.1254,33.0717,33.1254,135400.0
2011-06-06 15:30:00,37.05,37.13,37.05,37.13,285200.0,33.1254,33.1969,33.1254,33.1969,285200.0
2011-06-06 15:40:00,37.13,37.17,37.13,37.16,288600.0,33.1969,33.2327,33.1969,33.2237,288600.0
2011-06-06 15:50:00,37.16,37.16,37.08,37.11,541400.0,33.2237,33.2237,33.1522,33.179,541400.0
2011-06-07 09:30:00,37.2,37.25,37.11,37.21,196800.0,33.2595,33.3042,33.179,33.2684,196800.0
2011-06-07 09:40:00,37.21,37.21,37.13,37.16,140200.0,33.2684,33.2684,33.1969,33.2237,140200.0
2011-06-07 09:50:00,37.15,37.21,37.09,37.21,122400.0,33.2148,33.2684,33.1611,33.2684,122400.0
2011-06-07 10:00:00,37.21,37.32,37.18,37.31,226200.0,33.2684,33.3668,33.2416,33.3578,226200.0
2011-06-07 10:10:00,37.31,37.41,37.26,37.37,96400.0,33.3578,33.4472,33.3131,33.4115,96400.0
2011-06-07 10:20:00,37.37,37.45,37.34,37.37,80200.0,33.4115,33.483,33.3847,33.4115,80200.0
2011-06-07 10:30:00,37.37,37.49,37.34,37.48,93400.0,33.4115,33.5188,33.3847,33.5098,93400.0
2011-06-07 10:40:00,37.48,37.52,37.44,37.46,145400.0,33.5098,33.5456,33.4741,33.4919,145400.0
2011-06-07 10:50:00,37.47,37.48,37.41,37.46,84800.0,33.5009,33.5098,33.4472,33.4919,84800.0
2011-06-07 11:00:00,37.46,37.46,37.37,37.38,55200.0,33.4919,33.4919,33.4115,33.4204,55200.0
2011-06-07 11:10:00,37.38,37.38,37.33,37.35,51800.0,33.4204,33.4204,33.3757,33.3936,51800.0
2011-06-07 11:20:00,37.35,37.35,37.27,37.27,105800.0,33.3936,33.3936,33.3221,33.3221,105800.0
2011-06-07 11:30:00,37.27,37.29,37.23,37.26,64800.0,33.3221,33.34,33.2863,33.3131,64800.0
2011-06-07 11:40:00,37.27,37.3,37.25,37.29,30600.0,33.3221,33.3489,33.3042,33.34,30600.0
2011-06-07 11:50:00,37.29,37.31,37.26,37.28,45200.0,33.34,33.3578,33.3131,33.331,45200.0
2011-06-07 12:00:00,37.28,37.31,37.27,37.31,70400.0,33.331,33.3578,33.3221,33.3578,70400.0
2011-06-07 12:10:00,37.31,37.31,37.24,37.27,16800.0,33.3578,33.3578,33.2953,33.3221,16800.0
2011-06-07 12:20:00,37.27,37.29,37.24,37.24,24000.0,33.3221,33.34,33.2953,33.2953,24000.0
2011-06-07 12:30:00,37.25,37.28,37.24,37.27,32000.0,33.3042,33.331,33.2953,33.3221,32000.0
2011-06-07 12:40:00,37.27,37.32,37.24,37.3,57200.0,33.3221,33.3668,33.2953,33.3489,57200.0
2011-06-07 12:50:00,37.31,37.38,37.31,37.38,41400.0,33.3578,33.4204,33.3578,33.4204,41400.0
2011-06-07 13:00:00,37.38,37.38,37.34,37.38,19400.0,33.4204,33.4204,33.3847,33.4204,19400.0
2011-06-07 13:10:00,37.37,37.41,37.35,37.35,22000.0,33.4115,33.4472,33.3936,33.3936,22000.0
2011-06-07 13:20:00,37.35,37.35,37.32,37.35,14800.0,33.3936,33.3936,33.3668,33.3936,14800.0
2011-06-07 13:30:00,37.35,37.38,37.33,37.35,22000.0,33.3936,33.4204,33.3757,33.3936,22000.0
2011-06-07 13:40:00,37.35,37.36,37.32,37.32,27200.0,33.3936,33.4025,33.3668,33.3668,27200.0
2011-06-07 13:50:00,37.33,37.38,37.32,37.35,14800.0,33.3757,33.4204,33.3668,33.3936,14800.0
2011-06-07 14:00:00,37.35,37.44,37.35,37.44,31000.0,33.3936,33.4741,33.3936,33.4741,31000.0
2011-06-07 14:10:00,37.44,37.49,37.44,37.49,86200.0,33.4741,33.5188,33.4741,33.5188,86200.0
2011-06-07 14:20:00,37.49,37.49,37.43,37.47,34600.0,33.5188,33.5188,33.4651,33.5009,34600.0
2011-06-07 14:30:00,37.47,37.47,37.4,37.42,56600.0,33.5009,33.5009,33.4383,33.4562,56600.0
2011-06-07 14:40:00,37.42,37.45,37.4,37.43,36800.0,33.4562,33.483,33.4383,33.4651,36800.0
2011-06-07 14:50:00,37.42,37.42,37.35,37.4,44600.0,33.4562,33.4562,33.3936,33.4383,44600.0
2011-06-07 15:00:00,37.39,37.44,37.35,37.35,55200.0,33.4294,33.4741,33.3936,33.3936,55200.0
2011-06-07 15:10:00,37.35,37.42,37.35,37.38,63000.0,33.3936,33.4562,33.3936,33.4204,63000.0
2011-06-07 15:20:00,37.37,37.37,37.32,37.35,61800.0,33.4115,33.4115,33.3668,33.3936,61800.0
2011-06-07 15:30:00,37.34,37.34,37.29,37.31,84200.0,33.3847,33.3847,33.34,33.3578,84200.0
2011-06-07 15:40:00,37.31,37.32,37.21,37.23,194400.0,33.3578,33.3668,33.2684,33.2863,194400.0
2011-06-07 15:50:00,37.21,37.24,37.1,37.12,243200.0,33.2684,33.2953,33.1701,33.188,243200.0
2011-06-08 09:30:00,36.96,37.03,36.87,36.92,95600.0,33.0449,33.1075,32.9644,33.0092,95600.0
2011-06-08 09:40:00,36.92,36.99,36.8,36.82,125600.0,33.0092,33.0717,32.9019,32.9197,125600.0
2011-06-08 09:50:00,36.82,36.83,36.71,36.77,133600.0,32.9197,32.9287,32.8214,32.875,133600.0
2011-06-08 10:00:00,36.77,36.77,36.69,36.71,117200.0,32.875,32.875,32.8035,32.8214,117200.0
2011-06-08 10:10:00,36.7,36.74,36.68,36.68,59000.0,32.8125,32.8482,32.7946,32.7946,59000.0
2011-06-08 10:20:00,36.68,36.7,36.59,36.64,94200.0,32.7946,32.8125,32.7141,32.7588,94200.0
2011-06-08 10:30:00,36.64,36.7,36.6,36.66,83600.0,32.7588,32.8125,32.723,32.7767,83600.0
2011-06-08 10:40:00,36.66,36.73,36.63,36.71,66800.0,32.7767,32.8393,32.7499,32.8214,66800.0
2011-06-08 10:50:00,36.72,36.73,36.63,36.67,53200.0,32.8303,32.8393,32.7499,32.7856,53200.0
2011-06-08 11:00:00,36.67,36.74,36.67,36.72,41400.0,32.7856,32.8482,32.7856,32.8303,41400.0
2011-06-08 11:10:00,36.71,36.71,36.6,36.6,92400.0,32.8214,32.8214,32.723,32.723,92400.0
2011-06-08 11:20:00,36.6,36.62,36.52,36.52,128200.0,32.723,32.7409,32.6515,32.6515,128200.0
2011-06-08 11:30:00,36.52,36.58,36.5,36.56,78400.0,32.6515,32.7052,32.6336,32.6873,78400.0
2011-06-08 11:40:00,36.57,36.57,36.47,36.5,69000.0,32.6962,32.6962,32.6068,32.6336,69000.0
2011-06-08 11:50:00,36.49,36.65,36.47,36.64,77000.0,32.6247,32.7678,32.6068,32.7588,77000.0
2011-06-08 12:00:00,36.64,36.74,36.63,36.74,132800.0,32.7588,32.8482,32.7499,32.8482,132800.0
2011-06-08 12:10:00,36.74,36.77,36.65,36.67,74800.0,32.8482,32.875,32.7678,32.7856,74800.0
2011-06-08 12:20:00,36.67,36.68,36.65,36.68,133000.0,32.7856,32.7946,32.7678,32.7946,133000.0
2011-06-08 12:30:00,36.68,36.7,36.62,36.64,108800.0,32.7946,32.8125,32.7409,32.7588,108800.0
2011-06-08 12:40:00,36.64,36.64,36.56,36.58,46600.0,32.7588,32.7588,32.6873,32.7052,46600.0
2011-06-08 12:50:00,36.58,36.67,36.56,36.67,87400.0,32.7052,32.7856,32.6873,32.7856,87400.0
2011-06-08 13:00:00,36.67,36.72,36.66,36.66,85400.0,32.7856,32.8303,32.7767,32.7767,85400.0
2011-06-08 13:10:00,36.66,36.66,36.6,36.65,26400.0,32.7767,32.7767,32.723,32.7678,26400.0
2011-06-08 13:20:00,36.65,36.65,36.59,36.62,28000.0,32.7678,32.7678,32.7141,32.7409,28000.0
2011-06-08 13:30:00,36.62,36.62,36.44,36.44,159200.0,32.7409,32.7409,32.58,32.58,159200.0
2011-06-08 13:40:00,36.44,36.47,36.4,36.42,44400.0,32.58,32.6068,32.5442,32.5621,44400.0
2011-06-08 13:50:00,36.42,36.42,36.34,36.38,67200.0,32.5621,32.5621,32.4906,32.5264,67200.0
2011-06-08 14:00:00,36.38,36.51,36.37,36.51,136600.0,32.5264,32.6426,32.5174,32.6426,136600.0
2011-06-08 14:10:00,36.51,36.56,36.47,36.51,105400.0,32.6426,32.6873,32.6068,32.6426,105400.0
2011-06-08 14:20:00,36.51,36.52,36.44,36.48,61400.0,32.6426,32.6515,32.58,32.6158,61400.0
2011-06-08 14:30:00,36.49,36.63,36.48,36.54,79000.0,32.6247,32.7499,32.6158,32.6694,79000.0
2011-06-08 14:40:00,36.55,36.59,36.52,36.54,57200.0,32.6783,32.7141,32.6515,32.6694,57200.0
2011-06-08 14:50:00,36.54,36.6,36.53,36.55,57200.0,32.6694,32.723,32.6605,32.6783,57200.0
2011-06-08 15:00:00,36.56,36.56,36.52,36.55,68400.0,32.6873,32.6873,32.6515,32.6783,68400.0
2011-06-08 15:10:00,36.55,36.57,36.48,36.52,102000.0,32.6783,32.6962,32.6158,32.6515,102000.0
2011-06-08 15:20:00,36.52,36.52,36.42,36.45,113200.0,32.6515,32.6515,32.5621,32.5889,113200.0
2011-06-08 15:30:00,36.45,36.49,36.42,36.45,119200.0,32.5889,32.6247,32.5621,32.5889,119200.0
2011-06-08 15:40:00,36.44,36.51,36.43,36.48,184400.0,32.58,32.6426,32.5711,32.6158,184400.0
2011-06-08 15:50:00,36.47,36.49,36.4,36.42,321000.0,32.6068,32.6247,32.5442,32.5621,321000.0
2011-06-09 09:30:00,36.49,36.52,36.43,36.49,201600.0,32.6247,32.6515,32.5711,32.6247,201600.0
2011-06-09 09:40:00,36.49,36.6,36.45,36.49,121800.0,32.6247,32.723,32.5889,32.6247,121800.0
2011-06-09 09:50:00,36.49,36.52,36.4,36.51,77400.0,32.6247,32.6515,32.5442,32.6426,77400.0
2011-06-09 10:00:00,36.53,36.74,36.52,36.74,164400.0,32.6605,32.8482,32.6515,32.8482,164400.0
2011-06-09 10:10:00,36.74,36.83,36.73,36.77,113000.0,32.8482,32.9287,32.8393,32.875,113000.0
2011-06-09 10:20:00,36.77,36.79,36.74,36.74,115000.0,32.875,32.8929,32.8482,32.8482,115000.0
2011-06-09 10:30:00,36.74,36.82,36.73,36.74,44600.0,32.8482,32.9197,32.8393,32.8482,44600.0
2011-06-09 10:40:00,36.76,36.8,36.74,36.8,50600.0,32.8661,32.9019,32.8482,32.9019,50600.0
2011-06-09 10:50:00,36.8,36.85,36.75,36.85,42400.0,32.9019,32.9466,32.8572,32.9466,42400.0
2011-06-09 11:00:00,36.85,36.87,36.77,36.77,53400.0,32.9466,32.9644,32.875,32.875,53400.0
2011-06-09 11:10:00,36.79,36.84,36.78,36.84,65600.0,32.8929,32.9376,32.884,32.9376,65600.0
2011-06-09 11:20:00,36.84,36.85,36.79,36.82,35200.0,32.9376,32.9466,32.8929,32.9197,35200.0
2011-06-09 11:30:00,36.82,36.86,36.82,36.84,43200.0,32.9197,32.9555,32.9197,32.9376,43200.0
2011-06-09 11:40:00,36.83,36.84,36.79,36.81,23600.0,32.9287,32.9376,32.8929,32.9108,23600.0
2011-06-09 11:50:00,36.82,36.97,36.82,36.97,125400.0,32.9197,33.0539,32.9197,33.0539,125400.0
2011-06-09 12:00:00,36.96,37.04,36.95,37.03,95200.0,33.0449,33.1164,33.036,33.1075,95200.0
2011-06-09 12:10:00,37.03,37.05,36.95,36.95,44800.0,33.1075,33.1254,33.036,33.036,44800.0
2011-06-09 12:20:00,36.95,36.95,36.87,36.88,27800.0,33.036,33.036,32.9644,32.9734,27800.0
2011-06-09 12:30:00,36.88,36.91,36.83,36.83,30400.0,32.9734,33.0002,32.9287,32.9287,30400.0
2011-06-09 12:40:00,36.84,36.93,36.84,36.92,31800.0,32.9376,33.0181,32.9376,33.0092,31800.0
2011-06-09 12:50:00,36.92,36.92,36.85,36.87,32600.0,33.0092,33.0092,32.9466,32.9644,32600.0
2011-06-09 13:00:00,36.87,36.88,36.84,36.85,30000.0,32.9644,32.9734,32.9376,32.9466,30000.0
2011-06-09 13:10:00,36.85,36.87,36.82,36.84,50200.0,32.9466,32.9644,32.9197,32.9376,50200.0
2011-06-09 13:20:00,36.84,36.88,36.81,36.81,43400.0,32.9376,32.9734,32.9108,32.9108,43400.0
2011-06-09 13:30:00,36.82,36.84,36.77,36.78,50200.0,32.9197,32.9376,32.875,32.884,50200.0
2011-06-09 13:40:00,36.79,36.81,36.76,36.79,34600.0,32.8929,32.9108,32.8661,32.8929,34600.0
2011-06-09 13:50:00,36.79,36.89,36.78,36.88,45600.0,32.8929,32.9823,32.884,32.9734,45600.0
2011-06-09 14:00:00,36.88,36.92,36.87,36.87,155800.0,32.9734,33.0092,32.9644,32.9644,155800.0
2011-06-09 14:10:00,36.87,36.93,36.87,36.91,46400.0,32.9644,33.0181,32.9644,33.0002,46400.0
2011-06-09 14:20:00,36.91,36.92,36.85,36.87,81200.0,33.0002,33.0092,32.9466,32.9644,81200.0
2011-06-09 14:30:00,36.86,36.88,36.79,36.82,87400.0,32.9555,32.9734,32.8929,32.9197,87400.0
2011-06-09 14:40:00,36.82,36.87,36.82,36.87,58200.0,32.9197,32.9644,32.9197,32.9644,58200.0
2011-06-09 14:50:00,36.87,36.94,36.87,36.94,65000.0,32.9644,33.027,32.9644,33.027,65000.0
2011-06-09 15:00:00,36.94,36.94,36.81,36.81,115600.0,33.027,33.027,32.9108,32.9108,115600.0
2011-06-09 15:10:00,36.81,36.91,36.81,36.88,73800.0,32.9108,33.0002,32.9108,32.9734,73800.0
2011-06-09 15:20:00,36.88,36.92,36.86,36.9,71200.0,32.9734,33.0092,32.9555,32.9913,71200.0
2011-06-09 15:30:00,36.9,36.91,36.82,36.85,94200.0,32.9913,33.0002,32.9197,32.9466,94200.0
2011-06-09 15:40:00,36.85,36.88,36.79,36.83,140600.0,32.9466,32.9734,32.8929,32.9287,140600.0
2011-06-09 15:50:00,36.83,36.84,36.79,36.8,216800.0,32.9287,32.9376,32.8929,32.9019,216800.0
2011-06-10 09:30:00,36.71,36.75,36.49,36.54,117400.0,32.8214,32.8572,32.6247,32.6694,117400.0
2011-06-10 09:40:00,36.55,36.72,36.5,36.68,102400.0,32.6783,32.8303,32.6336,32.7946,102400.0
2011-06-10 09:50:00,36.68,36.75,36.58,36.72,129800.0,32.7946,32.8572,32.7052,32.8303,129800.0
2011-06-10 10:00:00,36.72,36.73,36.57,36.59,84600.0,32.8303,32.8393,32.6962,32.7141,84600.0
2011-06-10 10:10:00,36.58,36.7,36.56,36.68,77600.0,32.7052,32.8125,32.6873,32.7946,77600.0
2011-06-10 10:20:00,36.67,36.67,36.49,36.6,80200.0,32.7856,32.7856,32.6247,32.723,80200.0
2011-06-10 10:30:00,36.6,36.63,36.5,36.5,44200.0,32.723,32.7499,32.6336,32.6336,44200.0
2011-06-10 10:40:00,36.49,36.49,36.4,36.47,53600.0,32.6247,32.6247,32.5442,32.6068,53600.0
2011-06-10 10:50:00,36.47,36.48,36.39,36.44,76600.0,32.6068,32.6158,32.5353,32.58,76600.0
2011-06-10 11:00:00,36.45,36.46,36.34,36.35,83200.0,32.5889,32.5979,32.4906,32.4995,83200.0
2011-06-10 11:10:00,36.35,36.39,36.33,36.38,55200.0,32.4995,32.5353,32.4816,32.5264,55200.0
2011-06-10 11:20:00,36.38,36.49,36.38,36.45,60200.0,32.5264,32.6247,32.5264,32.5889,60200.0
2011-06-10 11:30:00,36.44,36.49,36.42,36.45,61000.0,32.58,32.6247,32.5621,32.5889,61000.0
2011-06-10 11:40:00,36.45,36.49,36.43,36.48,78200.0,32.5889,32.6247,32.5711,32.6158,78200.0
2011-06-10 11:50:00,36.49,36.52,36.45,36.45,27800.0,32.6247,32.6515,32.5889,32.5889,27800.0
2011-06-10 12:00:00,36.46,36.49,36.44,36.46,18400.0,32.5979,32.6247,32.58,32.5979,18400.0
2011-06-10 12:10:00,36.45,36.45,36.38,36.44,33600.0,32.5889,32.5889,32.5264,32.58,33600.0
2011-06-10 12:20:00,36.43,36.46,36.42,36.43,39200.0,32.5711,32.5979,32.5621,32.5711,39200.0
2011-06-10 12:30:00,36.42,36.52,36.42,36.52,46600.0,32.5621,32.6515,32.5621,32.6515,46600.0
2011-06-10 12:40:00,36.51,36.51,36.45,36.46,30800.0,32.6426,32.6426,32.5889,32.5979,30800.0
2011-06-10 12:50:00,36.47,36.52,36.46,36.51,56200.0,32.6068,32.6515,32.5979,32.6426,56200.0
2011-06-10 13:00:00,36.51,36.51,36.45,36.48,74600.0,32.6426,32.6426,32.5889,32.6158,74600.0
2011-06-10 13:10:00,36.48,36.48,36.43,36.47,63200.0,32.6158,32.6158,32.5711,32.6068,63200.0
2011-06-10 13:20:00,36.48,36.5,36.47,36.49,54400.0,32.6158,32.6336,32.6068,32.6247,54400.0
2011-06-10 13:30:00,36.49,36.49,36.44,36.45,56800.0,32.6247,32.6247,32.58,32.5889,56800.0
2011-06-10 13:40:00,36.44,36.46,36.36,36.4,65000.0,32.58,32.5979,32.5085,32.5442,65000.0
2011-06-10 13:50:00,36.41,36.42,36.37,36.38,35800.0,32.5532,32.5621,32.5174,32.5264,35800.0
2011-06-10 14:00:00,36.38,36.54,36.38,36.47,102600.0,32.5264,32.6694,32.5264,32.6068,102600.0
2011-06-10 14:10:00,36.48,36.52,36.41,36.49,115200.0,32.6158,32.6515,32.5532,32.6247,115200.0
2011-06-10 14:20:00,36.5,36.52,36.41,36.41,128200.0,32.6336,32.6515,32.5532,32.5532,128200.0
2011-06-10 14:30:00,36.41,36.47,36.4,36.42,103600.0,32.5532,32.6068,32.5442,32.5621,103600.0
2011-06-10 14:40:00,36.42,36.49,36.41,36.48,66800.0,32.5621,32.6247,32.5532,32.6158,66800.0
2011-06-10 14:50:00,36.48,36.6,36.48,36.6,75200.0,32.6158,32.723,32.6158,32.723,75200.0
2011-06-10 15:00:00,36.6,36.62,36.52,36.58,171200.0,32.723,32.7409,32.6515,32.7052,171200.0
2011-06-10 15:10:00,36.58,36.7,36.57,36.69,199400.0,32.7052,32.8125,32.6962,32.8035,199400.0
2011-06-10 15:20:00,36.68,36.7,36.63,36.63,121600.0,32.7946,32.8125,32.7499,32.7499,121600.0
2011-06-10 15:30:00,36.63,36.67,36.6,36.6,138800.0,32.7499,32.7856,32.723,32.723,138800.0
2011-06-10 15:40:00,36.6,36.62,36.49,36.5,259200.0,32.723,32.7409,32.6247,32.6336,259200.0
2011-06-10 15:50:00,36.5,36.52,36.47,36.47,306000.0,32.6336,32.6515,32.6068,32.6068,306000.0
2011-06-13 09:30:00,36.49,36.55,36.41,36.53,336000.0,32.6247,32.6783,32.5532,32.6605,336000.0
2011-06-13 09:40:00,36.53,36.73,36.52,36.7,251400.0,32.6605,32.8393,32.6515,32.8125,251400.0
2011-06-13 09:50:00,36.7,36.7,36.59,36.65,119600.0,32.8125,32.8125,32.7141,32.7678,119600.0
2011-06-13 10:00:00,36.65,36.68,36.58,36.65,79200.0,32.7678,32.7946,32.7052,32.7678,79200.0
2011-06-13 10:10:00,36.66,36.71,36.56,36.58,58400.0,32.7767,32.8214,32.6873,32.7052,58400.0
2011-06-13 10:20:00,36.58,36.58,36.46,36.48,204400.0,32.7052,32.7052,32.5979,32.6158,204400.0
2011-06-13 10:30:00,36.48,36.48,36.39,36.43,69600.0,32.6158,32.6158,32.5353,32.5711,69600.0
2011-06-13 10:40:00,36.42,36.42,36.25,36.25,81600.0,32.5621,32.5621,32.4101,32.4101,81600.0
2011-06-13 10:50:00,36.25,36.27,36.03,36.04,204600.0,32.4101,32.428,32.2134,32.2224,204600.0
2011-06-13 11:00:00,36.04,36.07,35.95,35.97,182200.0,32.2224,32.2492,32.1419,32.1598,182200.0
2011-06-13 11:10:00,35.97,36.09,35.97,36.04,97200.0,32.1598,32.2671,32.1598,32.2224,97200.0
2011-06-13 11:20:00,36.04,36.13,35.99,36.11,119200.0,32.2224,32.3028,32.1777,32.285,119200.0
2011-06-13 11:30:00,36.1,36.13,36.1,36.12,31800.0,32.276,32.3028,32.276,32.2939,31800.0
2011-06-13 11:40:00,36.12,36.12,35.98,35.98,85000.0,32.2939,32.2939,32.1687,32.1687,85000.0
2011-06-13 11:50:00,35.98,36.02,35.9,35.92,149400.0,32.1687,32.2045,32.0972,32.1151,149400.0
2011-06-13 12:00:00,35.92,36.0,35.91,35.95,69400.0,32.1151,32.1866,32.1061,32.1419,69400.0
2011-06-13 12:10:00,35.96,36.0,35.91,35.93,47000.0,32.1508,32.1866,32.1061,32.124,47000.0
2011-06-13 12:20:00,35.94,35.95,35.87,35.88,86800.0,32.133,32.1419,32.0704,32.0793,86800.0
2011-06-13 12:30:00,35.89,35.9,35.85,35.9,76400.0,32.0883,32.0972,32.0525,32.0972,76400.0
2011-06-13 12:40:00,35.9,35.9,35.87,35.88,33000.0,32.0972,32.0972,32.0704,32.0793,33000.0
2011-06-13 12:50:00,35.88,35.88,35.84,35.85,51000.0,32.0793,32.0793,32.0436,32.0525,51000.0
2011-06-13 13:00:00,35.85,35.85,35.69,35.71,171400.0,32.0525,32.0525,31.9094,31.9273,171400.0
2011-06-13 13:10:00,35.71,35.77,35.58,35.75,581200.0,31.9273,31.981,31.8111,31.9631,581200.0
2011-06-13 13:20:00,35.77,35.82,35.72,35.75,168200.0,31.981,32.0257,31.9363,31.9631,168200.0
2011-06-13 13:30:00,35.75,35.77,35.73,35.74,157000.0,31.9631,31.981,31.9452,31.9541,157000.0
2011-06-13 13:40:00,35.75,35.77,35.73,35.73,84000.0,31.9631,31.981,31.9452,31.9452,84000.0
2011-06-13 13:50:00,35.73,35.74,35.67,35.68,381000.0,31.9452,31.9541,31.8916,31.9005,381000.0
2011-06-13 14:00:00,35.68,35.75,35.67,35.74,216000.0,31.9005,31.9631,31.8916,31.9541,216000.0
2011-06-13 14:10:00,35.74,35.74,35.49,35.49,292800.0,31.9541,31.9541,31.7306,31.7306,292800.0
2011-06-13 14:20:00,35.5,35.57,35.49,35.56,183800.0,31.7396,31.8022,31.7306,31.7932,183800.0
2011-06-13 14:30:00,35.57,35.63,35.56,35.63,110000.0,31.8022,31.8558,31.7932,31.8558,110000.0
2011-06-13 14:40:00,35.63,35.65,35.54,35.56,340800.0,31.8558,31.8737,31.7753,31.7932,340800.0
2011-06-13 14:50:00,35.56,35.56,35.44,35.46,215400.0,31.7932,31.7932,31.6859,31.7038,215400.0
2011-06-13 15:00:00,35.46,35.52,35.44,35.47,199000.0,31.7038,31.7574,31.6859,31.7127,199000.0
2011-06-13 15:10:00,35.47,35.51,35.41,35.49,127200.0,31.7127,31.7485,31.6591,31.7306,127200.0
2011-06-13 15:20:00,35.49,35.57,35.45,35.54,509800.0,31.7306,31.8022,31.6949,31.7753,509800.0
2011-06-13 15:30:00,35.54,35.55,35.46,35.47,222400.0,31.7753,31.7843,31.7038,31.7127,222400.0
2011-06-13 15:40:00,35.47,35.5,35.38,35.44,441400.0,31.7127,31.7396,31.6323,31.6859,441400.0
2011-06-13 15:50:00,35.44,35.44,35.35,35.36,610000.0,31.6859,31.6859,31.6055,31.6144,610000.0
2011-06-14 09:30:00,35.65,35.72,35.37,35.38,340000.0,31.8737,31.9363,31.6233,31.6323,340000.0
2011-06-14 09:40:00,35.38,35.46,35.35,35.4,269600.0,31.6323,31.7038,31.6055,31.6502,269600.0
2011-06-14 09:50:00,35.4,35.47,35.29,35.46,367400.0,31.6502,31.7127,31.5518,31.7038,367400.0
2011-06-14 10:00:00,35.45,35.46,35.38,35.38,208800.0,31.6949,31.7038,31.6323,31.6323,208800.0
2011-06-14 10:10:00,35.38,35.38,34.86,34.92,732600.0,31.6323,31.6323,31.1674,31.221,732600.0
2011-06-14 10:20:00,34.92,35.02,34.57,34.7,873600.0,31.221,31.3104,30.9081,31.0243,873600.0
2011-06-14 10:30:00,34.71,34.81,34.61,34.71,694200.0,31.0333,31.1227,30.9438,31.0333,694200.0
2011-06-14 10:40:00,34.71,34.74,34.67,34.7,537400.0,31.0333,31.0601,30.9975,31.0243,537400.0
2011-06-14 10:50:00,34.72,34.74,34.37,34.43,670200.0,31.0422,31.0601,30.7293,30.7829,670200.0
2011-06-14 11:00:00,34.43,34.76,34.4,34.74,490600.0,30.7829,31.078,30.7561,31.0601,490600.0
2011-06-14 11:10:00,34.74,34.99,34.72,34.93,518200.0,31.0601,31.2836,31.0422,31.2299,518200.0
2011-06-14 11:20:00,34.93,35.08,34.93,35.05,384800.0,31.2299,31.3641,31.2299,31.3372,384800.0
2011-06-14 11:30:00,35.05,35.24,35.04,35.2,545600.0,31.3372,31.5071,31.3283,31.4713,545600.0
2011-06-14 11:40:00,35.2,35.22,35.1,35.16,220000.0,31.4713,31.4892,31.3819,31.4356,220000.0
2011-06-14 11:50:00,35.15,35.35,35.12,35.35,260600.0,31.4266,31.6055,31.3998,31.6055,260600.0
2011-06-14 12:00:00,35.35,35.38,35.23,35.23,388200.0,31.6055,31.6323,31.4982,31.4982,388200.0
2011-06-14 12:10:00,35.24,35.26,35.12,35.13,270800.0,31.5071,31.525,31.3998,31.4088,270800.0
2011-06-14 12:20:00,35.13,35.24,35.11,35.23,192800.0,31.4088,31.5071,31.3909,31.4982,192800.0
2011-06-14 12:30:00,35.23,35.35,35.22,35.31,329200.0,31.4982,31.6055,31.4892,31.5697,329200.0
2011-06-14 12:40:00,35.32,35.4,35.31,35.4,235000.0,31.5786,31.6502,31.5697,31.6502,235000.0
2011-06-14 12:50:00,35.41,35.42,35.32,35.41,177400.0,31.6591,31.668,31.5786,31.6591,177400.0
2011-06-14 13:00:00,35.41,35.42,35.33,35.33,209600.0,31.6591,31.668,31.5876,31.5876,209600.0
2011-06-14 13:10:00,35.35,35.37,35.32,35.33,90200.0,31.6055,31.6233,31.5786,31.5876,90200.0
2011-06-14 13:20:00,35.33,35.37,35.3,35.32,152200.0,31.5876,31.6233,31.5608,31.5786,152200.0
2011-06-14 13:30:00,35.31,35.41,35.31,35.36,117600.0,31.5697,31.6591,31.5697,31.6144,117600.0
2011-06-14 13:40:00,35.37,35.38,35.31,35.35,82400.0,31.6233,31.6323,31.5697,31.6055,82400.0
2011-06-14 13:50:00,35.35,35.37,35.34,35.34,122200.0,31.6055,31.6233,31.5965,31.5965,122200.0
2011-06-14 14:00:00,35.34,35.38,35.31,35.33,197600.0,31.5965,31.6323,31.5697,31.5876,197600.0
2011-06-14 14:10:00,35.34,35.35,35.27,35.29,72800.0,31.5965,31.6055,31.5339,31.5518,72800.0
2011-06-14 14:20:00,35.29,35.3,35.27,35.28,108000.0,31.5518,31.5608,31.5339,31.5429,108000.0
2011-06-14 14:30:00,35.28,35.33,35.27,35.31,171800.0,31.5429,31.5876,31.5339,31.5697,171800.0
2011-06-14 14:40:00,35.31,35.39,35.31,35.39,121400.0,31.5697,31.6412,31.5697,31.6412,121400.0
2011-06-14 14:50:00,35.4,35.43,35.34,35.34,123200.0,31.6502,31.677,31.5965,31.5965,123200.0
2011-06-14 15:00:00,35.35,35.4,35.35,35.37,138600.0,31.6055,31.6502,31.6055,31.6233,138600.0
2011-06-14 15:10:00,35.37,35.42,35.35,35.41,118600.0,31.6233,31.668,31.6055,31.6591,118600.0
2011-06-14 15:20:00,35.42,35.42,35.32,35.35,186400.0,31.668,31.668,31.5786,31.6055,186400.0
2011-06-14 15:30:00,35.36,35.36,35.24,35.27,270600.0,31.6144,31.6144,31.5071,31.5339,270600.0
2011-06-14 15:40:00,35.27,35.32,35.27,35.31,215200.0,31.5339,31.5786,31.5339,31.5697,215200.0
2011-06-14 15:50:00,35.3,35.31,35.25,35.26,414200.0,31.5608,31.5697,31.516,31.525,414200.0
2011-06-15 09:30:00,34.92,34.97,34.75,34.95,349400.0,31.221,31.2657,31.069,31.2478,349400.0
2011-06-15 09:40:00,34.95,35.02,34.77,34.77,244200.0,31.2478,31.3104,31.0869,31.0869,244200.0
2011-06-15 09:50:00,34.77,34.89,34.77,34.87,174600.0,31.0869,31.1942,31.0869,31.1763,174600.0
2011-06-15 10:00:00,34.88,34.94,34.8,34.94,162200.0,31.1852,31.2389,31.1137,31.2389,162200.0
2011-06-15 10:10:00,34.94,34.95,34.77,34.79,199000.0,31.2389,31.2478,31.0869,31.1048,199000.0
2011-06-15 10:20:00,34.78,34.79,34.67,34.69,179800.0,31.0958,31.1048,30.9975,31.0154,179800.0
2011-06-15 10:30:00,34.7,34.79,34.55,34.58,274400.0,31.0243,31.1048,30.8902,30.917,274400.0
2011-06-15 10:40:00,34.59,34.63,34.53,34.62,185200.0,30.926,30.9617,30.8723,30.9528,185200.0
2011-06-15 10:50:00,34.61,34.66,34.57,34.63,275200.0,30.9438,30.9885,30.9081,30.9617,275200.0
2011-06-15 11:00:00,34.63,34.68,34.59,34.62,188400.0,30.9617,31.0064,30.926,30.9528,188400.0
2011-06-15 11:10:00,34.62,34.65,34.54,34.59,373200.0,30.9528,30.9796,30.8813,30.926,373200.0
2011-06-15 11:20:00,34.59,34.6,34.47,34.49,148000.0,30.926,30.9349,30.8187,30.8366,148000.0
2011-06-15 11:30:00,34.51,34.52,34.35,34.4,172600.0,30.8544,30.8634,30.7114,30.7561,172600.0
2011-06-15 11:40:00,34.4,34.41,34.31,34.32,233600.0,30.7561,30.765,30.6756,30.6846,233600.0
2011-06-15 11:50:00,34.31,34.32,34.16,34.19,401000.0,30.6756,30.6846,30.5415,30.5683,401000.0
2011-06-15 12:00:00,34.18,34.23,34.1,34.12,235400.0,30.5594,30.6041,30.4879,30.5057,235400.0
2011-06-15 12:10:00,34.12,34.15,34.02,34.04,272400.0,30.5057,30.5326,30.4163,30.4342,272400.0
2011-06-15 12:20:00,34.04,34.07,33.9,33.95,385600.0,30.4342,30.461,30.3091,30.3538,385600.0
2011-06-15 12:30:00,33.95,34.08,33.95,34.06,237800.0,30.3538,30.47,30.3538,30.4521,237800.0
2011-06-15 12:40:00,34.06,34.16,34.02,34.1,297400.0,30.4521,30.5415,30.4163,30.4879,297400.0
2011-06-15 12:50:00,34.1,34.13,33.92,33.98,219000.0,30.4879,30.5147,30.3269,30.3806,219000.0
2011-06-15 13:00:00,33.98,34.05,33.98,33.99,142000.0,30.3806,30.4432,30.3806,30.3895,142000.0
2011-06-15 13:10:00,33.99,34.06,33.99,34.01,155600.0,30.3895,30.4521,30.3895,30.4074,155600.0
2011-06-15 13:20:00,34.01,34.02,33.98,34.0,178200.0,30.4074,30.4163,30.3806,30.3985,178200.0
2011-06-15 13:30:00,34.0,34.0,33.83,33.85,220800.0,30.3985,30.3985,30.2465,30.2643,220800.0
2011-06-15 13:40:00,33.85,33.96,33.84,33.93,341600.0,30.2643,30.3627,30.2554,30.3359,341600.0
2011-06-15 13:50:00,33.93,33.95,33.88,33.95,416800.0,30.3359,30.3538,30.2912,30.3538,416800.0
2011-06-15 14:00:00,33.94,34.08,33.92,34.07,319800.0,30.3448,30.47,30.3269,30.461,319800.0
2011-06-15 14:10:00,34.06,34.1,34.01,34.01,323600.0,30.4521,30.4879,30.4074,30.4074,323600.0
2011-06-15 14:20:00,34.01,34.02,33.91,33.92,238600.0,30.4074,30.4163,30.318,30.3269,238600.0
2011-06-15 14:30:00,33.91,34.0,33.9,33.97,239000.0,30.318,30.3985,30.3091,30.3716,239000.0
2011-06-15 14:40:00,33.97,33.97,33.83,33.9,194800.0,30.3716,30.3716,30.2465,30.3091,194800.0
2011-06-15 14:50:00,33.89,33.9,33.84,33.88,173000.0,30.3001,30.3091,30.2554,30.2912,173000.0
2011-06-15 15:00:00,33.87,33.95,33.85,33.9,204400.0,30.2822,30.3538,30.2643,30.3091,204400.0
2011-06-15 15:10:00,33.9,33.94,33.86,33.88,203400.0,30.3091,30.3448,30.2733,30.2912,203400.0
2011-06-15 15:20:00,33.88,33.95,33.84,33.94,371000.0,30.2912,30.3538,30.2554,30.3448,371000.0
2011-06-15 15:30:00,33.94,33.95,33.85,33.88,320600.0,30.3448,30.3538,30.2643,30.2912,320600.0
2011-06-15 15:40:00,33.88,33.92,33.82,33.83,609800.0,30.2912,30.3269,30.2375,30.2465,609800.0
2011-06-15 15:50:00,33.83,33.85,33.78,33.81,1254800.0,30.2465,30.2643,30.2018,30.2286,1254800.0
2011-06-16 09:30:00,33.8,34.0,33.8,33.99,340400.0,30.2196,30.3985,30.2196,30.3895,340400.0
2011-06-16 09:40:00,33.99,34.06,33.92,33.95,296000.0,30.3895,30.4521,30.3269,30.3538,296000.0
2011-06-16 09:50:00,33.95,34.02,33.88,33.91,244400.0,30.3538,30.4163,30.2912,30.318,244400.0
2011-06-16 10:00:00,33.92,33.93,33.7,33.72,285200.0,30.3269,30.3359,30.1302,30.1481,285200.0
2011-06-16 10:10:00,33.73,33.76,33.59,33.66,336400.0,30.1571,30.1839,30.0319,30.0945,336400.0
2011-06-16 10:20:00,33.66,33.68,33.54,33.56,304600.0,30.0945,30.1124,29.9872,30.0051,304600.0
2011-06-16 10:30:00,33.57,33.57,33.32,33.53,686400.0,30.014,30.014,29.7905,29.9782,686400.0
2011-06-16 10:40:00,33.52,33.67,33.51,33.54,271400.0,29.9693,30.1034,29.9604,29.9872,271400.0
2011-06-16 10:50:00,33.52,33.63,33.49,33.52,169400.0,29.9693,30.0677,29.9425,29.9693,169400.0
2011-06-16 11:00:00,33.52,33.52,33.32,33.33,267800.0,29.9693,29.9693,29.7905,29.7994,267800.0
2011-06-16 11:10:00,33.33,33.33,33.22,33.31,441600.0,29.7994,29.7994,29.7011,29.7815,441600.0
2011-06-16 11:20:00,33.31,33.36,33.22,33.31,515000.0,29.7815,29.8263,29.7011,29.7815,515000.0
2011-06-16 11:30:00,33.31,33.33,33.14,33.15,242200.0,29.7815,29.7994,29.6296,29.6385,242200.0
2011-06-16 11:40:00,33.15,33.18,33.02,33.02,565200.0,29.6385,29.6653,29.5223,29.5223,565200.0
2011-06-16 11:50:00,33.02,33.04,32.91,32.94,490800.0,29.5223,29.5401,29.4239,29.4507,490800.0
2011-06-16 12:00:00,32.93,33.0,32.93,32.98,396800.0,29.4418,29.5044,29.4418,29.4865,396800.0
2011-06-16 12:10:00,32.98,33.04,32.88,32.91,349800.0,29.4865,29.5401,29.3971,29.4239,349800.0
2011-06-16 12:20:00,32.91,32.92,32.79,32.88,447200.0,29.4239,29.4329,29.3166,29.3971,447200.0
2011-06-16 12:30:00,32.88,32.97,32.88,32.9,192000.0,29.3971,29.4776,29.3971,29.415,192000.0
2011-06-16 12:40:00,32.9,32.93,32.85,32.91,127800.0,29.415,29.4418,29.3703,29.4239,127800.0
2011-06-16 12:50:00,32.91,32.92,32.86,32.86,89200.0,29.4239,29.4329,29.3792,29.3792,89200.0
2011-06-16 13:00:00,32.87,32.88,32.85,32.86,108200.0,29.3882,29.3971,29.3703,29.3792,108200.0
2011-06-16 13:10:00,32.86,32.91,32.86,32.9,161400.0,29.3792,29.4239,29.3792,29.415,161400.0
2011-06-16 13:20:00,32.9,32.9,32.76,32.77,188000.0,29.415,29.415,29.2898,29.2988,188000.0
2011-06-16 13:30:00,32.77,32.82,32.75,32.77,153200.0,29.2988,29.3435,29.2809,29.2988,153200.0
2011-06-16 13:40:00,32.76,32.77,32.61,32.64,204800.0,29.2898,29.2988,29.1557,29.1825,204800.0
2011-06-16 13:50:00,32.64,32.65,32.46,32.48,386200.0,29.1825,29.1915,29.0216,29.0395,386200.0
2011-06-16 14:00:00,32.48,32.57,32.46,32.49,307200.0,29.0395,29.1199,29.0216,29.0484,307200.0
2011-06-16 14:10:00,32.49,32.51,32.38,32.4,390600.0,29.0484,29.0663,28.9501,28.9679,390600.0
2011-06-16 14:20:00,32.4,32.4,32.31,32.38,405200.0,28.9679,28.9679,28.8875,28.9501,405200.0
2011-06-16 14:30:00,32.38,32.38,32.27,32.3,231600.0,28.9501,28.9501,28.8517,28.8785,231600.0
2011-06-16 14:40:00,32.29,32.31,32.2,32.27,419800.0,28.8696,28.8875,28.7891,28.8517,419800.0
2011-06-16 14:50:00,32.27,32.45,32.26,32.45,405400.0,28.8517,29.0126,28.8428,29.0126,405400.0
2011-06-16 15:00:00,32.45,32.57,32.45,32.57,362200.0,29.0126,29.1199,29.0126,29.1199,362200.0
2011-06-16 15:10:00,32.56,32.6,32.5,32.59,243600.0,29.111,29.1468,29.0574,29.1378,243600.0
2011-06-16 15:20:00,32.6,32.7,32.59,32.69,338000.0,29.1468,29.2362,29.1378,29.2272,338000.0
2011-06-16 15:30:00,32.69,32.84,32.64,32.82,604600.0,29.2272,29.3613,29.1825,29.3435,604600.0
2011-06-16 15:40:00,32.83,32.87,32.8,32.85,438200.0,29.3524,29.3882,29.3256,29.3703,438200.0
2011-06-16 15:50:00,32.85,32.92,32.76,32.77,1324000.0,29.3703,29.4329,29.2898,29.2988,1324000.0
2011-06-17 09:30:00,33.27,34.41,33.18,34.15,2401800.0,29.7458,30.765,29.6653,30.5326,2401800.0
2011-06-17 09:40:00,34.15,34.31,34.11,34.24,837600.0,30.5326,30.6756,30.4968,30.613,837600.0
2011-06-17 09:50:00,34.24,34.33,34.2,34.24,634200.0,30.613,30.6935,30.5773,30.613,634200.0
2011-06-17 10:00:00,34.24,34.48,34.2,34.24,561000.0,30.613,30.8276,30.5773,30.613,561000.0
2011-06-17 10:10:00,34.24,34.38,34.24,34.31,540400.0,30.613,30.7382,30.613,30.6756,540400.0
2011-06-17 10:20:00,34.31,34.37,34.05,34.08,498800.0,30.6756,30.7293,30.4432,30.47,498800.0
2011-06-17 10:30:00,34.09,34.21,34.06,34.16,315800.0,30.4789,30.5862,30.4521,30.5415,315800.0
2011-06-17 10:40:00,34.16,34.2,34.1,34.2,322000.0,30.5415,30.5773,30.4879,30.5773,322000.0
2011-06-17 10:50:00,34.2,34.3,34.12,34.16,424200.0,30.5773,30.6667,30.5057,30.5415,424200.0
2011-06-17 11:00:00,34.16,34.16,33.99,34.0,756000.0,30.5415,30.5415,30.3895,30.3985,756000.0
2011-06-17 11:10:00,33.99,34.01,33.78,33.79,413800.0,30.3895,30.4074,30.2018,30.2107,413800.0
2011-06-17 11:20:00,33.8,33.8,33.71,33.74,346800.0,30.2196,30.2196,30.1392,30.166,346800.0
2011-06-17 11:30:00,33.74,33.76,33.59,33.64,244400.0,30.166,30.1839,30.0319,30.0766,244400.0
2011-06-17 11:40:00,33.64,33.67,33.6,33.65,118800.0,30.0766,30.1034,30.0408,30.0855,118800.0
2011-06-17 11:50:00,33.65,33.75,33.6,33.7,273800.0,30.0855,30.1749,30.0408,30.1302,273800.0
2011-06-17 12:00:00,33.7,33.76,33.7,33.73,94400.0,30.1302,30.1839,30.1302,30.1571,94400.0
2011-06-17 12:10:00,33.74,33.74,33.65,33.65,79200.0,30.166,30.166,30.0855,30.0855,79200.0
2011-06-17 12:20:00,33.66,33.66,33.56,33.62,188600.0,30.0945,30.0945,30.0051,30.0587,188600.0
2011-06-17 12:30:00,33.62,33.68,33.56,33.65,267200.0,30.0587,30.1124,30.0051,30.0855,267200.0
2011-06-17 12:40:00,33.65,33.7,33.6,33.67,88400.0,30.0855,30.1302,30.0408,30.1034,88400.0
2011-06-17 12:50:00,33.67,33.67,33.54,33.6,93000.0,30.1034,30.1034,29.9872,30.0408,93000.0
2011-06-17 13:00:00,33.6,33.63,33.56,33.57,212600.0,30.0408,30.0677,30.0051,30.014,212600.0
2011-06-17 13:10:00,33.57,33.58,33.51,33.52,158600.0,30.014,30.0229,29.9604,29.9693,158600.0
2011-06-17 13:20:00,33.52,33.54,33.45,33.46,217200.0,29.9693,29.9872,29.9067,29.9157,217200.0
2011-06-17 13:30:00,33.46,33.67,33.46,33.58,424000.0,29.9157,30.1034,29.9157,30.0229,424000.0
2011-06-17 13:40:00,33.59,33.6,33.52,33.6,154400.0,30.0319,30.0408,29.9693,30.0408,154400.0
2011-06-17 13:50:00,33.6,33.68,33.58,33.66,174400.0,30.0408,30.1124,30.0229,30.0945,174400.0
2011-06-17 14:00:00,33.66,33.71,33.63,33.65,285800.0,30.0945,30.1392,30.0677,30.0855,285800.0
2011-06-17 14:10:00,33.64,33.67,33.61,33.63,180000.0,30.0766,30.1034,30.0498,30.0677,180000.0
2011-06-17 14:20:00,33.63,33.68,33.6,33.68,124000.0,30.0677,30.1124,30.0408,30.1124,124000.0
2011-06-17 14:30:00,33.68,33.69,33.63,33.67,112800.0,30.1124,30.1213,30.0677,30.1034,112800.0
2011-06-17 14:40:00,33.67,33.69,33.62,33.67,108400.0,30.1034,30.1213,30.0587,30.1034,108400.0
2011-06-17 14:50:00,33.67,33.68,33.65,33.65,96000.0,30.1034,30.1124,30.0855,30.0855,96000.0
2011-06-17 15:00:00,33.65,33.71,33.65,33.68,140000.0,30.0855,30.1392,30.0855,30.1124,140000.0
2011-06-17 15:10:00,33.68,33.72,33.65,33.69,301000.0,30.1124,30.1481,30.0855,30.1213,301000.0
2011-06-17 15:20:00,33.69,33.72,33.68,33.7,369200.0,30.1213,30.1481,30.1124,30.1302,369200.0
2011-06-17 15:30:00,33.7,33.84,33.7,33.8,589000.0,30.1302,30.2554,30.1302,30.2196,589000.0
2011-06-17 15:40:00,33.81,33.86,33.79,33.85,461200.0,30.2286,30.2733,30.2107,30.2643,461200.0
2011-06-17 15:50:00,33.85,33.88,33.8,33.83,900800.0,30.2643,30.2912,30.2196,30.2465,900800.0
2011-06-20 09:30:00,33.35,33.67,33.33,33.5,321400.0,29.8173,30.1034,29.7994,29.9514,321400.0
2011-06-20 09:40:00,33.5,33.66,33.49,33.6,178000.0,29.9514,30.0945,29.9425,30.0408,178000.0
2011-06-20 09:50:00,33.6,33.76,33.6,33.69,207800.0,30.0408,30.1839,30.0408,30.1213,207800.0
2011-06-20 10:00:00,33.69,33.82,33.68,33.71,182000.0,30.1213,30.2375,30.1124,30.1392,182000.0
2011-06-20 10:10:00,33.69,33.81,33.69,33.81,113400.0,30.1213,30.2286,30.1213,30.2286,113400.0
2011-06-20 10:20:00,33.81,33.84,33.73,33.79,166400.0,30.2286,30.2554,30.1571,30.2107,166400.0
2011-06-20 10:30:00,33.8,33.91,33.8,33.87,107600.0,30.2196,30.318,30.2196,30.2822,107600.0
2011-06-20 10:40:00,33.88,33.9,33.83,33.9,100000.0,30.2912,30.3091,30.2465,30.3091,100000.0
2011-06-20 10:50:00,33.9,33.9,33.82,33.85,112600.0,30.3091,30.3091,30.2375,30.2643,112600.0
2011-06-20 11:00:00,33.85,33.85,33.82,33.83,134000.0,30.2643,30.2643,30.2375,30.2465,134000.0
2011-06-20 11:10:00,33.83,33.85,33.79,33.82,114600.0,30.2465,30.2643,30.2107,30.2375,114600.0
2011-06-20 11:20:00,33.82,33.86,33.81,33.84,102400.0,30.2375,30.2733,30.2286,30.2554,102400.0
2011-06-20 11:30:00,33.85,33.89,33.78,33.8,91000.0,30.2643,30.3001,30.2018,30.2196,91000.0
2011-06-20 11:40:00,33.8,33.89,33.8,33.85,108000.0,30.2196,30.3001,30.2196,30.2643,108000.0
2011-06-20 11:50:00,33.87,33.89,33.84,33.87,126000.0,30.2822,30.3001,30.2554,30.2822,126000.0
2011-06-20 12:00:00,33.88,33.96,33.85,33.9,103800.0,30.2912,30.3627,30.2643,30.3091,103800.0
2011-06-20 12:10:00,33.89,33.93,33.88,33.92,63800.0,30.3001,30.3359,30.2912,30.3269,63800.0
2011-06-20 12:20:00,33.92,33.93,33.91,33.93,119000.0,30.3269,30.3359,30.318,30.3359,119000.0
2011-06-20 12:30:00,33.93,33.93,33.9,33.9,148200.0,30.3359,30.3359,30.3091,30.3091,148200.0
2011-06-20 12:40:00,33.91,33.97,33.89,33.96,99600.0,30.318,30.3716,30.3001,30.3627,99600.0
2011-06-20 12:50:00,33.96,33.97,33.92,33.92,101400.0,30.3627,30.3716,30.3269,30.3269,101400.0
2011-06-20 13:00:00,33.92,33.96,33.91,33.96,74200.0,30.3269,30.3627,30.318,30.3627,74200.0
2011-06-20 13:10:00,33.96,33.97,33.94,33.95,103400.0,30.3627,30.3716,30.3448,30.3538,103400.0
2011-06-20 13:20:00,33.94,33.98,33.93,33.98,76000.0,30.3448,30.3806,30.3359,30.3806,76000.0
2011-06-20 13:30:00,33.97,34.01,33.96,33.99,70000.0,30.3716,30.4074,30.3627,30.3895,70000.0
2011-06-20 13:40:00,33.99,34.01,33.94,33.95,107800.0,30.3895,30.4074,30.3448,30.3538,107800.0
2011-06-20 13:50:00,33.95,33.97,33.92,33.94,66400.0,30.3538,30.3716,30.3269,30.3448,66400.0
2011-06-20 14:00:00,33.94,34.0,33.94,33.98,83400.0,30.3448,30.3985,30.3448,30.3806,83400.0
2011-06-20 14:10:00,33.98,33.98,33.93,33.96,49800.0,30.3806,30.3806,30.3359,30.3627,49800.0
2011-06-20 14:20:00,33.96,33.99,33.95,33.96,170200.0,30.3627,30.3895,30.3538,30.3627,170200.0
2011-06-20 14:30:00,33.96,33.97,33.9,33.91,221600.0,30.3627,30.3716,30.3091,30.318,221600.0
2011-06-20 14:40:00,33.91,33.96,33.9,33.91,117400.0,30.318,30.3627,30.3091,30.318,117400.0
2011-06-20 14:50:00,33.91,33.93,33.88,33.89,69200.0,30.318,30.3359,30.2912,30.3001,69200.0
2011-06-20 15:00:00,33.89,33.9,33.85,33.86,91400.0,30.3001,30.3091,30.2643,30.2733,91400.0
2011-06-20 15:10:00,33.86,33.86,33.82,33.85,163400.0,30.2733,30.2733,30.2375,30.2643,163400.0
2011-06-20 15:20:00,33.85,33.88,33.82,33.85,139200.0,30.2643,30.2912,30.2375,30.2643,139200.0
2011-06-20 15:30:00,33.85,33.92,33.83,33.91,252000.0,30.2643,30.3269,30.2465,30.318,252000.0
2011-06-20 15:40:00,33.9,33.98,33.9,33.96,465800.0,30.3091,30.3806,30.3091,30.3627,465800.0
2011-06-20 15:50:00,33.96,33.97,33.91,33.96,346200.0,30.3627,30.3716,30.318,30.3627,346200.0
2011-06-21 09:30:00,34.09,34.45,34.03,34.4,259400.0,30.4789,30.8008,30.4253,30.7561,259400.0
2011-06-21 09:40:00,34.4,34.69,34.38,34.65,259800.0,30.7561,31.0154,30.7382,30.9796,259800.0
2011-06-21 09:50:00,34.64,35.12,34.63,35.1,425000.0,30.9707,31.3998,30.9617,31.3819,425000.0
2011-06-21 10:00:00,35.12,35.52,35.06,35.42,909400.0,31.3998,31.7574,31.3462,31.668,909400.0
2011-06-21 10:10:00,35.43,35.62,35.23,35.23,917800.0,31.677,31.8469,31.4982,31.4982,917800.0
2011-06-21 10:20:00,35.23,35.35,35.16,35.27,319000.0,31.4982,31.6055,31.4356,31.5339,319000.0
2011-06-21 10:30:00,35.27,35.47,35.25,35.47,162400.0,31.5339,31.7127,31.516,31.7127,162400.0
2011-06-21 10:40:00,35.48,35.65,35.34,35.64,572200.0,31.7217,31.8737,31.5965,31.8647,572200.0
2011-06-21 10:50:00,35.65,35.81,35.6,35.73,380600.0,31.8737,32.0167,31.829,31.9452,380600.0
2011-06-21 11:00:00,35.74,35.77,35.68,35.7,361600.0,31.9541,31.981,31.9005,31.9184,361600.0
2011-06-21 11:10:00,35.7,35.73,35.6,35.71,322200.0,31.9184,31.9452,31.829,31.9273,322200.0
2011-06-21 11:20:00,35.7,35.74,35.68,35.69,190800.0,31.9184,31.9541,31.9005,31.9094,190800.0
2011-06-21 11:30:00,35.69,35.85,35.69,35.83,333800.0,31.9094,32.0525,31.9094,32.0346,333800.0
2011-06-21 11:40:00,35.83,35.89,35.77,35.88,177800.0,32.0346,32.0883,31.981,32.0793,177800.0
2011-06-21 11:50:00,35.88,35.88,35.78,35.79,168200.0,32.0793,32.0793,31.9899,31.9988,168200.0
2011-06-21 12:00:00,35.8,35.84,35.75,35.84,188800.0,32.0078,32.0436,31.9631,32.0436,188800.0
2011-06-21 12:10:00,35.83,35.86,35.8,35.84,136800.0,32.0346,32.0614,32.0078,32.0436,136800.0
2011-06-21 12:20:00,35.84,35.85,35.76,35.77,175400.0,32.0436,32.0525,31.972,31.981,175400.0
2011-06-21 12:30:00,35.77,35.82,35.76,35.82,150400.0,31.981,32.0257,31.972,32.0257,150400.0
2011-06-21 12:40:00,35.82,35.83,35.75,35.77,76000.0,32.0257,32.0346,31.9631,31.981,76000.0
2011-06-21 12:50:00,35.77,35.79,35.73,35.79,141600.0,31.981,31.9988,31.9452,31.9988,141600.0
2011-06-21 13:00:00,35.79,35.79,35.71,35.72,145200.0,31.9988,31.9988,31.9273,31.9363,145200.0
2011-06-21 13:10:00,35.72,35.78,35.72,35.76,141600.0,31.9363,31.9899,31.9363,31.972,141600.0
2011-06-21 13:20:00,35.76,35.79,35.7,35.72,391600.0,31.972,31.9988,31.9184,31.9363,391600.0
2011-06-21 13:30:00,35.73,35.77,35.7,35.74,168800.0,31.9452,31.981,31.9184,31.9541,168800.0
2011-06-21 13:40:00,35.74,35.76,35.73,35.74,200000.0,31.9541,31.972,31.9452,31.9541,200000.0
2011-06-21 13:50:00,35.74,35.76,35.73,35.74,104800.0,31.9541,31.972,31.9452,31.9541,104800.0
2011-06-21 14:00:00,35.74,35.8,35.74,35.8,116000.0,31.9541,32.0078,31.9541,32.0078,116000.0
2011-06-21 14:10:00,35.79,35.84,35.77,35.83,170000.0,31.9988,32.0436,31.981,32.0346,170000.0
2011-06-21 14:20:00,35.83,35.86,35.81,35.85,83000.0,32.0346,32.0614,32.0167,32.0525,83000.0
2011-06-21 14:30:00,35.85,36.02,35.85,36.02,227600.0,32.0525,32.2045,32.0525,32.2045,227600.0
2011-06-21 14:40:00,36.01,36.06,36.0,36.01,191000.0,32.1955,32.2402,32.1866,32.1955,191000.0
2011-06-21 14:50:00,36.01,36.02,35.99,36.01,141600.0,32.1955,32.2045,32.1777,32.1955,141600.0
2011-06-21 15:00:00,36.0,36.01,35.94,35.99,208200.0,32.1866,32.1955,32.133,32.1777,208200.0
2011-06-21 15:10:00,35.99,35.99,35.93,35.96,142200.0,32.1777,32.1777,32.124,32.1508,142200.0
2011-06-21 15:20:00,35.95,35.99,35.95,35.98,212000.0,32.1419,32.1777,32.1419,32.1687,212000.0
2011-06-21 15:30:00,35.98,36.0,35.92,35.99,329200.0,32.1687,32.1866,32.1151,32.1777,329200.0
2011-06-21 15:40:00,35.99,36.04,35.98,36.04,587200.0,32.1777,32.2224,32.1687,32.2224,587200.0
2011-06-21 15:50:00,36.04,36.06,36.02,36.04,664200.0,32.2224,32.2402,32.2045,32.2224,664200.0
2011-06-22 09:30:00,35.91,36.02,35.59,35.94,227600.0,32.1061,32.2045,31.82,32.133,227600.0
2011-06-22 09:40:00,35.93,36.03,35.88,35.99,149800.0,32.124,32.2134,32.0793,32.1777,149800.0
2011-06-22 09:50:00,35.99,36.06,35.95,36.03,174400.0,32.1777,32.2402,32.1419,32.2134,174400.0
2011-06-22 10:00:00,36.02,36.15,36.0,36.1,305400.0,32.2045,32.3207,32.1866,32.276,305400.0
2011-06-22 10:10:00,36.1,36.1,35.99,36.09,293600.0,32.276,32.276,32.1777,32.2671,293600.0
2011-06-22 10:20:00,36.09,36.18,36.05,36.16,198000.0,32.2671,32.3475,32.2313,32.3297,198000.0
2011-06-22 10:30:00,36.16,36.23,36.13,36.21,170400.0,32.3297,32.3922,32.3028,32.3744,170400.0
2011-06-22 10:40:00,36.22,36.25,36.19,36.22,144600.0,32.3833,32.4101,32.3565,32.3833,144600.0
2011-06-22 10:50:00,36.22,36.33,36.19,36.31,168200.0,32.3833,32.4816,32.3565,32.4638,168200.0
2011-06-22 11:00:00,36.31,36.33,36.26,36.29,123800.0,32.4638,32.4816,32.4191,32.4459,123800.0
2011-06-22 11:10:00,36.3,36.4,36.26,36.39,174200.0,32.4548,32.5442,32.4191,32.5353,174200.0
2011-06-22 11:20:00,36.38,36.41,36.3,36.38,165000.0,32.5264,32.5532,32.4548,32.5264,165000.0
2011-06-22 11:30:00,36.38,36.39,36.31,36.32,115600.0,32.5264,32.5353,32.4638,32.4727,115600.0
2011-06-22 11:40:00,36.32,36.33,36.26,36.28,118400.0,32.4727,32.4816,32.4191,32.4369,118400.0
2011-06-22 11:50:00,36.29,36.33,36.29,36.31,94600.0,32.4459,32.4816,32.4459,32.4638,94600.0
2011-06-22 12:00:00,36.31,36.34,36.31,36.34,104200.0,32.4638,32.4906,32.4638,32.4906,104200.0
2011-06-22 12:10:00,36.34,36.35,36.3,36.32,108800.0,32.4906,32.4995,32.4548,32.4727,108800.0
2011-06-22 12:20:00,36.31,36.42,36.31,36.41,176200.0,32.4638,32.5621,32.4638,32.5532,176200.0
2011-06-22 12:30:00,36.4,36.42,36.28,36.3,236600.0,32.5442,32.5621,32.4369,32.4548,236600.0
2011-06-22 12:40:00,36.31,36.38,36.3,36.31,106200.0,32.4638,32.5264,32.4548,32.4638,106200.0
2011-06-22 12:50:00,36.31,36.32,36.29,36.31,59600.0,32.4638,32.4727,32.4459,32.4638,59600.0
2011-06-22 13:00:00,36.3,36.3,36.18,36.19,214800.0,32.4548,32.4548,32.3475,32.3565,214800.0
2011-06-22 13:10:00,36.19,36.21,36.16,36.18,95000.0,32.3565,32.3744,32.3297,32.3475,95000.0
2011-06-22 13:20:00,36.18,36.2,36.16,36.19,67000.0,32.3475,32.3654,32.3297,32.3565,67000.0
2011-06-22 13:30:00,36.2,36.23,36.18,36.19,60600.0,32.3654,32.3922,32.3475,32.3565,60600.0
2011-06-22 13:40:00,36.2,36.23,36.16,36.23,59000.0,32.3654,32.3922,32.3297,32.3922,59000.0
2011-06-22 13:50:00,36.23,36.26,36.22,36.26,69000.0,32.3922,32.4191,32.3833,32.4191,69000.0
2011-06-22 14:00:00,36.26,36.26,36.12,36.18,154600.0,32.4191,32.4191,32.2939,32.3475,154600.0
2011-06-22 14:10:00,36.18,36.19,36.13,36.16,80600.0,32.3475,32.3565,32.3028,32.3297,80600.0
2011-06-22 14:20:00,36.16,36.26,36.15,36.19,99200.0,32.3297,32.4191,32.3207,32.3565,99200.0
2011-06-22 14:30:00,36.18,36.19,36.13,36.14,114000.0,32.3475,32.3565,32.3028,32.3118,114000.0
2011-06-22 14:40:00,36.14,36.16,36.09,36.11,148600.0,32.3118,32.3297,32.2671,32.285,148600.0
2011-06-22 14:50:00,36.11,36.12,36.07,36.12,96400.0,32.285,32.2939,32.2492,32.2939,96400.0
2011-06-22 15:00:00,36.12,36.17,36.1,36.16,128600.0,32.2939,32.3386,32.276,32.3297,128600.0
2011-06-22 15:10:00,36.16,36.16,36.06,36.07,76000.0,32.3297,32.3297,32.2402,32.2492,76000.0
2011-06-22 15:20:00,36.08,36.1,36.04,36.05,98600.0,32.2581,32.276,32.2224,32.2313,98600.0
2011-06-22 15:30:00,36.06,36.07,35.99,35.99,225200.0,32.2402,32.2492,32.1777,32.1777,225200.0
2011-06-22 15:40:00,35.99,36.0,35.86,35.86,386600.0,32.1777,32.1866,32.0614,32.0614,386600.0
2011-06-22 15:50:00,35.86,35.87,35.79,35.83,642600.0,32.0614,32.0704,31.9988,32.0346,642600.0
2011-06-23 09:30:00,35.38,35.49,35.17,35.34,203000.0,31.6323,31.7306,31.4445,31.5965,203000.0
2011-06-23 09:40:00,35.32,35.54,35.26,35.5,156200.0,31.5786,31.7753,31.525,31.7396,156200.0
2011-06-23 09:50:00,35.49,35.72,35.42,35.6,218800.0,31.7306,31.9363,31.668,31.829,218800.0
2011-06-23 10:00:00,35.63,35.72,35.51,35.54,181600.0,31.8558,31.9363,31.7485,31.7753,181600.0
2011-06-23 10:10:00,35.54,35.66,35.48,35.52,142400.0,31.7753,31.8826,31.7217,31.7574,142400.0
2011-06-23 10:20:00,35.52,35.56,35.41,35.47,176200.0,31.7574,31.7932,31.6591,31.7127,176200.0
2011-06-23 10:30:00,35.47,35.49,35.26,35.35,141200.0,31.7127,31.7306,31.525,31.6055,141200.0
2011-06-23 10:40:00,35.34,35.35,35.08,35.1,170600.0,31.5965,31.6055,31.3641,31.3819,170600.0
2011-06-23 10:50:00,35.12,35.26,35.07,35.24,89800.0,31.3998,31.525,31.3551,31.5071,89800.0
2011-06-23 11:00:00,35.26,35.35,35.24,35.34,60000.0,31.525,31.6055,31.5071,31.5965,60000.0
2011-06-23 11:10:00,35.34,35.34,35.25,35.27,62600.0,31.5965,31.5965,31.516,31.5339,62600.0
2011-06-23 11:20:00,35.26,35.42,35.26,35.4,54000.0,31.525,31.668,31.525,31.6502,54000.0
2011-06-23 11:30:00,35.39,35.54,35.38,35.49,40800.0,31.6412,31.7753,31.6323,31.7306,40800.0
2011-06-23 11:40:00,35.49,35.56,35.47,35.48,39200.0,31.7306,31.7932,31.7127,31.7217,39200.0
2011-06-23 11:50:00,35.48,35.56,35.42,35.54,47000.0,31.7217,31.7932,31.668,31.7753,47000.0
2011-06-23 12:00:00,35.55,35.69,35.55,35.68,126600.0,31.7843,31.9094,31.7843,31.9005,126600.0
2011-06-23 12:10:00,35.68,35.73,35.62,35.63,121400.0,31.9005,31.9452,31.8469,31.8558,121400.0
2011-06-23 12:20:00,35.63,35.68,35.61,35.64,71000.0,31.8558,31.9005,31.8379,31.8647,71000.0
2011-06-23 12:30:00,35.63,35.67,35.6,35.66,78800.0,31.8558,31.8916,31.829,31.8826,78800.0
2011-06-23 12:40:00,35.65,35.72,35.65,35.67,80200.0,31.8737,31.9363,31.8737,31.8916,80200.0
2011-06-23 12:50:00,35.68,35.74,35.67,35.74,77200.0,31.9005,31.9541,31.8916,31.9541,77200.0
2011-06-23 13:00:00,35.74,35.8,35.72,35.77,83200.0,31.9541,32.0078,31.9363,31.981,83200.0
2011-06-23 13:10:00,35.76,35.8,35.67,35.68,72200.0,31.972,32.0078,31.8916,31.9005,72200.0
2011-06-23 13:20:00,35.68,35.73,35.67,35.71,54600.0,31.9005,31.9452,31.8916,31.9273,54600.0
2011-06-23 13:30:00,35.7,35.81,35.7,35.73,99800.0,31.9184,32.0167,31.9184,31.9452,99800.0
2011-06-23 13:40:00,35.72,35.74,35.64,35.68,75000.0,31.9363,31.9541,31.8647,31.9005,75000.0
2011-06-23 13:50:00,35.67,35.7,35.63,35.67,78600.0,31.8916,31.9184,31.8558,31.8916,78600.0
2011-06-23 14:00:00,35.67,35.7,35.59,35.65,173000.0,31.8916,31.9184,31.82,31.8737,173000.0
2011-06-23 14:10:00,35.66,35.68,35.52,35.54,94400.0,31.8826,31.9005,31.7574,31.7753,94400.0
2011-06-23 14:20:00,35.54,35.56,35.51,35.54,72400.0,31.7753,31.7932,31.7485,31.7753,72400.0
2011-06-23 14:30:00,35.54,35.56,35.5,35.51,103800.0,31.7753,31.7932,31.7396,31.7485,103800.0
2011-06-23 14:40:00,35.51,35.55,35.49,35.52,167800.0,31.7485,31.7843,31.7306,31.7574,167800.0
2011-06-23 14:50:00,35.52,35.87,35.5,35.85,121200.0,31.7574,32.0704,31.7396,32.0525,121200.0
2011-06-23 15:00:00,35.87,35.92,35.69,35.84,241000.0,32.0704,32.1151,31.9094,32.0436,241000.0
2011-06-23 15:10:00,35.84,36.12,35.79,36.05,260800.0,32.0436,32.2939,31.9988,32.2313,260800.0
2011-06-23 15:20:00,36.03,36.04,35.89,35.89,127400.0,32.2134,32.2224,32.0883,32.0883,127400.0
2011-06-23 15:30:00,35.88,35.92,35.73,35.74,227800.0,32.0793,32.1151,31.9452,31.9541,227800.0
2011-06-23 15:40:00,35.74,35.99,35.74,35.99,280800.0,31.9541,32.1777,31.9541,32.1777,280800.0
2011-06-23 15:50:00,35.97,36.09,35.97,36.06,408600.0,32.1598,32.2671,32.1598,32.2402,408600.0
2011-06-24 09:30:00,36.1,37.4,36.1,36.62,713000.0,32.276,33.4383,32.276,32.7409,713000.0
2011-06-24 09:40:00,36.6,36.77,36.41,36.48,258400.0,32.723,32.875,32.5532,32.6158,258400.0
2011-06-24 09:50:00,36.48,36.64,36.4,36.56,191400.0,32.6158,32.7588,32.5442,32.6873,191400.0
2011-06-24 10:00:00,36.55,36.6,36.45,36.54,263600.0,32.6783,32.723,32.5889,32.6694,263600.0
2011-06-24 10:10:00,36.54,36.54,36.3,36.35,686200.0,32.6694,32.6694,32.4548,32.4995,686200.0
2011-06-24 10:20:00,36.35,36.4,36.27,36.35,141000.0,32.4995,32.5442,32.428,32.4995,141000.0
2011-06-24 10:30:00,36.35,36.47,36.29,36.45,230600.0,32.4995,32.6068,32.4459,32.5889,230600.0
2011-06-24 10:40:00,36.45,36.5,36.33,36.35,144800.0,32.5889,32.6336,32.4816,32.4995,144800.0
2011-06-24 10:50:00,36.35,36.37,36.21,36.26,338400.0,32.4995,32.5174,32.3744,32.4191,338400.0
2011-06-24 11:00:00,36.24,36.3,36.2,36.2,178400.0,32.4012,32.4548,32.3654,32.3654,178400.0
2011-06-24 11:10:00,36.2,36.23,36.13,36.22,103600.0,32.3654,32.3922,32.3028,32.3833,103600.0
2011-06-24 11:20:00,36.22,36.4,36.19,36.4,147000.0,32.3833,32.5442,32.3565,32.5442,147000.0
2011-06-24 11:30:00,36.38,36.39,36.28,36.34,57800.0,32.5264,32.5353,32.4369,32.4906,57800.0
2011-06-24 11:40:00,36.34,36.38,36.29,36.3,47200.0,32.4906,32.5264,32.4459,32.4548,47200.0
2011-06-24 11:50:00,36.29,36.3,36.17,36.19,44000.0,32.4459,32.4548,32.3386,32.3565,44000.0
2011-06-24 12:00:00,36.19,36.23,36.08,36.1,78400.0,32.3565,32.3922,32.2581,32.276,78400.0
2011-06-24 12:10:00,36.1,36.1,36.02,36.07,90600.0,32.276,32.276,32.2045,32.2492,90600.0
2011-06-24 12:20:00,36.07,36.08,35.99,36.01,77000.0,32.2492,32.2581,32.1777,32.1955,77000.0
2011-06-24 12:30:00,36.01,36.1,36.01,36.04,36800.0,32.1955,32.276,32.1955,32.2224,36800.0
2011-06-24 12:40:00,36.04,36.05,35.84,35.85,102000.0,32.2224,32.2313,32.0436,32.0525,102000.0
2011-06-24 12:50:00,35.85,35.92,35.81,35.88,59600.0,32.0525,32.1151,32.0167,32.0793,59600.0
2011-06-24 13:00:00,35.87,35.9,35.77,35.79,97400.0,32.0704,32.0972,31.981,31.9988,97400.0
2011-06-24 13:10:00,35.79,35.81,35.74,35.77,80600.0,31.9988,32.0167,31.9541,31.981,80600.0
2011-06-24 13:20:00,35.76,35.81,35.74,35.79,82600.0,31.972,32.0167,31.9541,31.9988,82600.0
2011-06-24 13:30:00,35.79,35.88,35.79,35.86,79600.0,31.9988,32.0793,31.9988,32.0614,79600.0
2011-06-24 13:40:00,35.88,35.91,35.83,35.85,73000.0,32.0793,32.1061,32.0346,32.0525,73000.0
2011-06-24 13:50:00,35.85,35.85,35.78,35.83,74200.0,32.0525,32.0525,31.9899,32.0346,74200.0
2011-06-24 14:00:00,35.83,35.84,35.73,35.74,57200.0,32.0346,32.0436,31.9452,31.9541,57200.0
2011-06-24 14:10:00,35.74,35.76,35.63,35.71,144400.0,31.9541,31.972,31.8558,31.9273,144400.0
2011-06-24 14:20:00,35.71,35.77,35.67,35.76,76800.0,31.9273,31.981,31.8916,31.972,76800.0
2011-06-24 14:30:00,35.75,35.76,35.65,35.7,71200.0,31.9631,31.972,31.8737,31.9184,71200.0
2011-06-24 14:40:00,35.7,35.78,35.7,35.72,91400.0,31.9184,31.9899,31.9184,31.9363,91400.0
2011-06-24 14:50:00,35.73,35.73,35.62,35.63,118400.0,31.9452,31.9452,31.8469,31.8558,118400.0
2011-06-24 15:00:00,35.63,35.66,35.49,35.52,206400.0,31.8558,31.8826,31.7306,31.7574,206400.0
2011-06-24 15:10:00,35.52,35.63,35.47,35.55,147000.0,31.7574,31.8558,31.7127,31.7843,147000.0
2011-06-24 15:20:00,35.55,35.59,35.47,35.51,186800.0,31.7843,31.82,31.7127,31.7485,186800.0
2011-06-24 15:30:00,35.52,35.71,35.52,35.67,249000.0,31.7574,31.9273,31.7574,31.8916,249000.0
2011-06-24 15:40:00,35.66,35.71,35.53,35.54,341400.0,31.8826,31.9273,31.7664,31.7753,341400.0
2011-06-24 15:50:00,35.55,35.58,35.48,35.57,453800.0,31.7843,31.8111,31.7217,31.8022,453800.0
2011-06-27 09:30:00,35.52,35.63,35.3,35.42,149600.0,31.7574,31.8558,31.5608,31.668,149600.0
2011-06-27 09:40:00,35.39,35.74,35.38,35.64,82400.0,31.6412,31.9541,31.6323,31.8647,82400.0
2011-06-27 09:50:00,35.64,35.71,35.57,35.59,98400.0,31.8647,31.9273,31.8022,31.82,98400.0
2011-06-27 10:00:00,35.59,35.66,35.47,35.49,135600.0,31.82,31.8826,31.7127,31.7306,135600.0
2011-06-27 10:10:00,35.5,35.68,35.49,35.63,139600.0,31.7396,31.9005,31.7306,31.8558,139600.0
2011-06-27 10:20:00,35.63,35.8,35.63,35.8,109000.0,31.8558,32.0078,31.8558,32.0078,109000.0
2011-06-27 10:30:00,35.8,35.87,35.74,35.79,79200.0,32.0078,32.0704,31.9541,31.9988,79200.0
2011-06-27 10:40:00,35.78,35.96,35.78,35.89,88000.0,31.9899,32.1508,31.9899,32.0883,88000.0
2011-06-27 10:50:00,35.9,35.98,35.85,35.96,79800.0,32.0972,32.1687,32.0525,32.1508,79800.0
2011-06-27 11:00:00,35.96,35.98,35.84,35.85,62000.0,32.1508,32.1687,32.0436,32.0525,62000.0
2011-06-27 11:10:00,35.85,35.92,35.85,35.87,55800.0,32.0525,32.1151,32.0525,32.0704,55800.0
2011-06-27 11:20:00,35.87,35.9,35.84,35.85,39800.0,32.0704,32.0972,32.0436,32.0525,39800.0
2011-06-27 11:30:00,35.85,35.93,35.85,35.9,21000.0,32.0525,32.124,32.0525,32.0972,21000.0
2011-06-27 11:40:00,35.9,35.94,35.85,35.94,27600.0,32.0972,32.133,32.0525,32.133,27600.0
2011-06-27 11:50:00,35.94,35.99,35.88,35.92,62200.0,32.133,32.1777,32.0793,32.1151,62200.0
2011-06-27 12:00:00,35.92,35.99,35.84,35.87,123800.0,32.1151,32.1777,32.0436,32.0704,123800.0
2011-06-27 12:10:00,35.86,35.92,35.85,35.91,38200.0,32.0614,32.1151,32.0525,32.1061,38200.0
2011-06-27 12:20:00,35.92,35.94,35.88,35.9,70000.0,32.1151,32.133,32.0793,32.0972,70000.0
2011-06-27 12:30:00,35.91,35.95,35.87,35.88,44000.0,32.1061,32.1419,32.0704,32.0793,44000.0
2011-06-27 12:40:00,35.88,35.92,35.88,35.91,91400.0,32.0793,32.1151,32.0793,32.1061,91400.0
2011-06-27 12:50:00,35.91,35.91,35.85,35.85,77600.0,32.1061,32.1061,32.0525,32.0525,77600.0
2011-06-27 13:00:00,35.85,35.92,35.83,35.91,60400.0,32.0525,32.1151,32.0346,32.1061,60400.0
2011-06-27 13:10:00,35.91,35.97,35.89,35.96,45200.0,32.1061,32.1598,32.0883,32.1508,45200.0
2011-06-27 13:20:00,35.96,35.96,35.83,35.84,55800.0,32.1508,32.1508,32.0346,32.0436,55800.0
2011-06-27 13:30:00,35.85,35.88,35.82,35.82,33000.0,32.0525,32.0793,32.0257,32.0257,33000.0
2011-06-27 13:40:00,35.83,35.87,35.78,35.85,57800.0,32.0346,32.0704,31.9899,32.0525,57800.0
2011-06-27 13:50:00,35.85,35.92,35.84,35.86,43600.0,32.0525,32.1151,32.0436,32.0614,43600.0
2011-06-27 14:00:00,35.85,36.0,35.85,35.98,71000.0,32.0525,32.1866,32.0525,32.1687,71000.0
2011-06-27 14:10:00,35.98,36.05,35.95,36.04,36800.0,32.1687,32.2313,32.1419,32.2224,36800.0
2011-06-27 14:20:00,36.03,36.04,35.99,36.02,64200.0,32.2134,32.2224,32.1777,32.2045,64200.0
2011-06-27 14:30:00,36.03,36.1,36.03,36.1,60800.0,32.2134,32.276,32.2134,32.276,60800.0
2011-06-27 14:40:00,36.1,36.12,36.05,36.1,67200.0,32.276,32.2939,32.2313,32.276,67200.0
2011-06-27 14:50:00,36.11,36.11,36.04,36.07,47000.0,32.285,32.285,32.2224,32.2492,47000.0
2011-06-27 15:00:00,36.08,36.09,36.02,36.02,54200.0,32.2581,32.2671,32.2045,32.2045,54200.0
2011-06-27 15:10:00,36.03,36.09,36.03,36.09,56000.0,32.2134,32.2671,32.2134,32.2671,56000.0
2011-06-27 15:20:00,36.09,36.12,36.08,36.09,88800.0,32.2671,32.2939,32.2581,32.2671,88800.0
2011-06-27 15:30:00,36.09,36.13,35.98,35.99,170800.0,32.2671,32.3028,32.1687,32.1777,170800.0
2011-06-27 15:40:00,35.98,36.07,35.98,36.03,184600.0,32.1687,32.2492,32.1687,32.2134,184600.0
2011-06-27 15:50:00,36.02,36.02,35.94,35.95,372600.0,32.2045,32.2045,32.133,32.1419,372600.0
2011-06-28 09:30:00,36.11,36.37,35.98,36.34,202400.0,32.285,32.5174,32.1687,32.4906,202400.0
2011-06-28 09:40:00,36.34,36.43,36.29,36.37,188000.0,32.4906,32.5711,32.4459,32.5174,188000.0
2011-06-28 09:50:00,36.36,36.63,36.35,36.56,289400.0,32.5085,32.7499,32.4995,32.6873,289400.0
2011-06-28 10:00:00,36.57,36.7,36.54,36.62,236600.0,32.6962,32.8125,32.6694,32.7409,236600.0
2011-06-28 10:10:00,36.61,36.62,36.38,36.4,182600.0,32.732,32.7409,32.5264,32.5442,182600.0
2011-06-28 10:20:00,36.4,36.54,36.38,36.5,94600.0,32.5442,32.6694,32.5264,32.6336,94600.0
2011-06-28 10:30:00,36.49,36.53,36.38,36.52,165600.0,32.6247,32.6605,32.5264,32.6515,165600.0
2011-06-28 10:40:00,36.51,36.55,36.46,36.48,75600.0,32.6426,32.6783,32.5979,32.6158,75600.0
2011-06-28 10:50:00,36.49,36.53,36.46,36.49,148400.0,32.6247,32.6605,32.5979,32.6247,148400.0
2011-06-28 11:00:00,36.49,36.55,36.46,36.55,79800.0,32.6247,32.6783,32.5979,32.6783,79800.0
2011-06-28 11:10:00,36.54,36.61,36.52,36.54,109000.0,32.6694,32.732,32.6515,32.6694,109000.0
2011-06-28 11:20:00,36.54,36.59,36.45,36.47,63200.0,32.6694,32.7141,32.5889,32.6068,63200.0
2011-06-28 11:30:00,36.48,36.51,36.3,36.3,165400.0,32.6158,32.6426,32.4548,32.4548,165400.0
2011-06-28 11:40:00,36.3,36.35,36.26,36.32,147400.0,32.4548,32.4995,32.4191,32.4727,147400.0
2011-06-28 11:50:00,36.33,36.36,36.27,36.27,124200.0,32.4816,32.5085,32.428,32.428,124200.0
2011-06-28 12:00:00,36.28,36.34,36.26,36.32,77800.0,32.4369,32.4906,32.4191,32.4727,77800.0
2011-06-28 12:10:00,36.31,36.34,36.3,36.33,48200.0,32.4638,32.4906,32.4548,32.4816,48200.0
2011-06-28 12:20:00,36.32,36.33,36.29,36.33,54200.0,32.4727,32.4816,32.4459,32.4816,54200.0
2011-06-28 12:30:00,36.33,36.35,36.3,36.34,57000.0,32.4816,32.4995,32.4548,32.4906,57000.0
2011-06-28 12:40:00,36.34,36.34,36.24,36.24,102400.0,32.4906,32.4906,32.4012,32.4012,102400.0
2011-06-28 12:50:00,36.24,36.3,36.19,36.3,75200.0,32.4012,32.4548,32.3565,32.4548,75200.0
2011-06-28 13:00:00,36.3,36.35,36.29,36.34,49200.0,32.4548,32.4995,32.4459,32.4906,49200.0
2011-06-28 13:10:00,36.34,36.36,36.28,36.29,36800.0,32.4906,32.5085,32.4369,32.4459,36800.0
2011-06-28 13:20:00,36.29,36.36,36.28,36.34,18200.0,32.4459,32.5085,32.4369,32.4906,18200.0
2011-06-28 13:30:00,36.36,36.36,36.28,36.35,36200.0,32.5085,32.5085,32.4369,32.4995,36200.0
2011-06-28 13:40:00,36.35,36.41,36.31,36.4,139200.0,32.4995,32.5532,32.4638,32.5442,139200.0
2011-06-28 13:50:00,36.39,36.43,36.25,36.29,216000.0,32.5353,32.5711,32.4101,32.4459,216000.0
2011-06-28 14:00:00,36.28,36.33,36.19,36.28,229800.0,32.4369,32.4816,32.3565,32.4369,229800.0
2011-06-28 14:10:00,36.29,36.35,36.27,36.34,189000.0,32.4459,32.4995,32.428,32.4906,189000.0
2011-06-28 14:20:00,36.35,36.35,36.3,36.32,94000.0,32.4995,32.4995,32.4548,32.4727,94000.0
2011-06-28 14:30:00,36.32,36.49,36.29,36.46,295200.0,32.4727,32.6247,32.4459,32.5979,295200.0
2011-06-28 14:40:00,36.46,36.49,36.35,36.45,251400.0,32.5979,32.6247,32.4995,32.5889,251400.0
2011-06-28 14:50:00,36.45,36.45,36.31,36.32,71800.0,32.5889,32.5889,32.4638,32.4727,71800.0
2011-06-28 15:00:00,36.33,36.43,36.31,36.4,73600.0,32.4816,32.5711,32.4638,32.5442,73600.0
2011-06-28 15:10:00,36.41,36.45,36.32,36.35,91000.0,32.5532,32.5889,32.4727,32.4995,91000.0
2011-06-28 15:20:00,36.34,36.41,36.32,36.38,101800.0,32.4906,32.5532,32.4727,32.5264,101800.0
2011-06-28 15:30:00,36.4,36.45,36.36,36.43,201800.0,32.5442,32.5889,32.5085,32.5711,201800.0
2011-06-28 15:40:00,36.43,36.49,36.4,36.47,247400.0,32.5711,32.6247,32.5442,32.6068,247400.0
2011-06-28 15:50:00,36.47,36.51,36.42,36.43,885000.0,32.6068,32.6426,32.5621,32.5711,885000.0
2011-06-29 09:30:00,36.82,36.93,36.27,36.46,195200.0,32.9197,33.0181,32.428,32.5979,195200.0
2011-06-29 09:40:00,36.45,36.47,36.29,36.44,144200.0,32.5889,32.6068,32.4459,32.58,144200.0
2011-06-29 09:50:00,36.42,36.45,36.36,36.45,109800.0,32.5621,32.5889,32.5085,32.5889,109800.0
2011-06-29 10:00:00,36.46,36.49,36.29,36.4,151400.0,32.5979,32.6247,32.4459,32.5442,151400.0
2011-06-29 10:10:00,36.4,36.52,36.38,36.49,96800.0,32.5442,32.6515,32.5264,32.6247,96800.0
2011-06-29 10:20:00,36.51,36.57,36.46,36.47,84000.0,32.6426,32.6962,32.5979,32.6068,84000.0
2011-06-29 10:30:00,36.48,36.53,36.44,36.5,61600.0,32.6158,32.6605,32.58,32.6336,61600.0
2011-06-29 10:40:00,36.5,36.6,36.45,36.58,134600.0,32.6336,32.723,32.5889,32.7052,134600.0
2011-06-29 10:50:00,36.57,36.67,36.55,36.63,156000.0,32.6962,32.7856,32.6783,32.7499,156000.0
2011-06-29 11:00:00,36.65,36.67,36.6,36.67,103000.0,32.7678,32.7856,32.723,32.7856,103000.0
2011-06-29 11:10:00,36.66,36.74,36.65,36.73,104400.0,32.7767,32.8482,32.7678,32.8393,104400.0
2011-06-29 11:20:00,36.72,36.77,36.71,36.74,122200.0,32.8303,32.875,32.8214,32.8482,122200.0
2011-06-29 11:30:00,36.74,36.79,36.68,36.77,92400.0,32.8482,32.8929,32.7946,32.875,92400.0
2011-06-29 11:40:00,36.77,36.77,36.66,36.69,90600.0,32.875,32.875,32.7767,32.8035,90600.0
2011-06-29 11:50:00,36.69,36.74,36.68,36.71,44800.0,32.8035,32.8482,32.7946,32.8214,44800.0
2011-06-29 12:00:00,36.72,36.78,36.69,36.72,72200.0,32.8303,32.884,32.8035,32.8303,72200.0
2011-06-29 12:10:00,36.72,36.77,36.71,36.74,50000.0,32.8303,32.875,32.8214,32.8482,50000.0
2011-06-29 12:20:00,36.73,36.74,36.68,36.71,36600.0,32.8393,32.8482,32.7946,32.8214,36600.0
2011-06-29 12:30:00,36.71,36.76,36.7,36.71,25000.0,32.8214,32.8661,32.8125,32.8214,25000.0
2011-06-29 12:40:00,36.71,36.71,36.66,36.7,49600.0,32.8214,32.8214,32.7767,32.8125,49600.0
2011-06-29 12:50:00,36.7,36.71,36.66,36.66,42400.0,32.8125,32.8214,32.7767,32.7767,42400.0
2011-06-29 13:00:00,36.67,36.71,36.65,36.67,52200.0,32.7856,32.8214,32.7678,32.7856,52200.0
2011-06-29 13:10:00,36.67,36.73,36.66,36.68,47600.0,32.7856,32.8393,32.7767,32.7946,47600.0
2011-06-29 13:20:00,36.67,36.69,36.63,36.65,85400.0,32.7856,32.8035,32.7499,32.7678,85400.0
2011-06-29 13:30:00,36.66,36.75,36.63,36.72,62400.0,32.7767,32.8572,32.7499,32.8303,62400.0
2011-06-29 13:40:00,36.72,36.77,36.71,36.73,29200.0,32.8303,32.875,32.8214,32.8393,29200.0
2011-06-29 13:50:00,36.72,36.72,36.62,36.63,61000.0,32.8303,32.8303,32.7409,32.7499,61000.0
2011-06-29 14:00:00,36.63,36.65,36.58,36.58,86200.0,32.7499,32.7678,32.7052,32.7052,86200.0
2011-06-29 14:10:00,36.58,36.59,36.51,36.55,43000.0,32.7052,32.7141,32.6426,32.6783,43000.0
2011-06-29 14:20:00,36.55,36.56,36.47,36.52,191000.0,32.6783,32.6873,32.6068,32.6515,191000.0
2011-06-29 14:30:00,36.51,36.55,36.45,36.49,57800.0,32.6426,32.6783,32.5889,32.6247,57800.0
2011-06-29 14:40:00,36.49,36.51,36.43,36.47,37200.0,32.6247,32.6426,32.5711,32.6068,37200.0
2011-06-29 14:50:00,36.46,36.58,36.46,36.58,48400.0,32.5979,32.7052,32.5979,32.7052,48400.0
2011-06-29 15:00:00,36.58,36.6,36.55,36.56,29600.0,32.7052,32.723,32.6783,32.6873,29600.0
2011-06-29 15:10:00,36.56,36.65,36.53,36.58,188600.0,32.6873,32.7678,32.6605,32.7052,188600.0
2011-06-29 15:20:00,36.57,36.63,36.49,36.6,92200.0,32.6962,32.7499,32.6247,32.723,92200.0
2011-06-29 15:30:00,36.6,36.61,36.55,36.59,122600.0,32.723,32.732,32.6783,32.7141,122600.0
2011-06-29 15:40:00,36.59,36.6,36.5,36.52,223000.0,32.7141,32.723,32.6336,32.6515,223000.0
2011-06-29 15:50:00,36.52,36.56,36.49,36.56,401400.0,32.6515,32.6873,32.6247,32.6873,401400.0
2011-06-30 09:30:00,36.72,36.73,36.57,36.63,70600.0,32.8303,32.8393,32.6962,32.7499,70600.0
2011-06-30 09:40:00,36.62,36.81,36.6,36.77,78800.0,32.7409,32.9108,32.723,32.875,78800.0
2011-06-30 09:50:00,36.78,36.85,36.76,36.83,94800.0,32.884,32.9466,32.8661,32.9287,94800.0
2011-06-30 10:00:00,36.84,36.96,36.83,36.87,93400.0,32.9376,33.0449,32.9287,32.9644,93400.0
2011-06-30 10:10:00,36.88,36.96,36.84,36.96,77000.0,32.9734,33.0449,32.9376,33.0449,77000.0
2011-06-30 10:20:00,36.96,37.07,36.96,36.99,87000.0,33.0449,33.1433,33.0449,33.0717,87000.0
2011-06-30 10:30:00,36.99,37.07,36.99,37.0,98000.0,33.0717,33.1433,33.0717,33.0807,98000.0
2011-06-30 10:40:00,36.99,37.0,36.83,36.84,104000.0,33.0717,33.0807,32.9287,32.9376,104000.0
2011-06-30 10:50:00,36.84,36.94,36.84,36.91,82200.0,32.9376,33.027,32.9376,33.0002,82200.0
2011-06-30 11:00:00,36.92,37.02,36.88,36.98,157400.0,33.0092,33.0986,32.9734,33.0628,157400.0
2011-06-30 11:10:00,36.98,36.99,36.92,36.94,162400.0,33.0628,33.0717,33.0092,33.027,162400.0
2011-06-30 11:20:00,36.93,36.94,36.92,36.92,138000.0,33.0181,33.027,33.0092,33.0092,138000.0
2011-06-30 11:30:00,36.92,36.96,36.9,36.96,81200.0,33.0092,33.0449,32.9913,33.0449,81200.0
2011-06-30 11:40:00,36.96,36.96,36.88,36.88,75600.0,33.0449,33.0449,32.9734,32.9734,75600.0
2011-06-30 11:50:00,36.88,36.93,36.84,36.89,67200.0,32.9734,33.0181,32.9376,32.9823,67200.0
2011-06-30 12:00:00,36.89,36.95,36.89,36.93,198000.0,32.9823,33.036,32.9823,33.0181,198000.0
2011-06-30 12:10:00,36.93,36.93,36.89,36.91,56400.0,33.0181,33.0181,32.9823,33.0002,56400.0
2011-06-30 12:20:00,36.91,36.91,36.81,36.81,41600.0,33.0002,33.0002,32.9108,32.9108,41600.0
2011-06-30 12:30:00,36.81,36.81,36.69,36.72,89400.0,32.9108,32.9108,32.8035,32.8303,89400.0
2011-06-30 12:40:00,36.73,36.77,36.71,36.77,37600.0,32.8393,32.875,32.8214,32.875,37600.0
2011-06-30 12:50:00,36.77,36.83,36.76,36.79,56000.0,32.875,32.9287,32.8661,32.8929,56000.0
2011-06-30 13:00:00,36.8,36.81,36.72,36.72,62600.0,32.9019,32.9108,32.8303,32.8303,62600.0
2011-06-30 13:10:00,36.73,36.73,36.58,36.62,120400.0,32.8393,32.8393,32.7052,32.7409,120400.0
2011-06-30 13:20:00,36.62,36.65,36.6,36.65,383200.0,32.7409,32.7678,32.723,32.7678,383200.0
2011-06-30 13:30:00,36.66,36.73,36.65,36.73,51000.0,32.7767,32.8393,32.7678,32.8393,51000.0
2011-06-30 13:40:00,36.72,36.83,36.72,36.79,90200.0,32.8303,32.9287,32.8303,32.8929,90200.0
2011-06-30 13:50:00,36.79,36.79,36.72,36.74,78200.0,32.8929,32.8929,32.8303,32.8482,78200.0
2011-06-30 14:00:00,36.74,36.76,36.69,36.7,85600.0,32.8482,32.8661,32.8035,32.8125,85600.0
2011-06-30 14:10:00,36.7,36.7,36.65,36.67,51600.0,32.8125,32.8125,32.7678,32.7856,51600.0
2011-06-30 14:20:00,36.67,36.71,36.67,36.67,90400.0,32.7856,32.8214,32.7856,32.7856,90400.0
2011-06-30 14:30:00,36.68,36.71,36.66,36.68,88800.0,32.7946,32.8214,32.7767,32.7946,88800.0
2011-06-30 14:40:00,36.68,36.7,36.66,36.67,77800.0,32.7946,32.8125,32.7767,32.7856,77800.0
2011-06-30 14:50:00,36.67,36.71,36.62,36.65,72000.0,32.7856,32.8214,32.7409,32.7678,72000.0
2011-06-30 15:00:00,36.65,36.7,36.63,36.68,50200.0,32.7678,32.8125,32.7499,32.7946,50200.0
2011-06-30 15:10:00,36.68,36.71,36.64,36.71,57600.0,32.7946,32.8214,32.7588,32.8214,57600.0
2011-06-30 15:20:00,36.71,36.74,36.7,36.71,94600.0,32.8214,32.8482,32.8125,32.8214,94600.0
2011-06-30 15:30:00,36.71,36.76,36.7,36.74,149800.0,32.8214,32.8661,32.8125,32.8482,149800.0
2011-06-30 15:40:00,36.74,36.74,36.66,36.69,209800.0,32.8482,32.8482,32.7767,32.8035,209800.0
2011-06-30 15:50:00,36.69,36.71,36.66,36.68,354000.0,32.8035,32.8214,32.7767,32.7946,354000.0
2011-07-01 09:30:00,36.74,36.93,36.69,36.78,318200.0,32.8482,33.0181,32.8035,32.884,318200.0
2011-07-01 09:40:00,36.77,36.77,36.56,36.6,95800.0,32.875,32.875,32.6873,32.723,95800.0
2011-07-01 09:50:00,36.6,36.74,36.6,36.67,77000.0,32.723,32.8482,32.723,32.7856,77000.0
2011-07-01 10:00:00,36.68,36.97,36.67,36.87,177400.0,32.7946,33.0539,32.7856,32.9644,177400.0
2011-07-01 10:10:00,36.87,36.93,36.81,36.86,93000.0,32.9644,33.0181,32.9108,32.9555,93000.0
2011-07-01 10:20:00,36.87,36.93,36.84,36.85,89000.0,32.9644,33.0181,32.9376,32.9466,89000.0
2011-07-01 10:30:00,36.85,36.94,36.84,36.9,217800.0,32.9466,33.027,32.9376,32.9913,217800.0
2011-07-01 10:40:00,36.9,37.02,36.88,37.02,114200.0,32.9913,33.0986,32.9734,33.0986,114200.0
2011-07-01 10:50:00,37.02,37.07,36.99,37.03,82000.0,33.0986,33.1433,33.0717,33.1075,82000.0
2011-07-01 11:00:00,37.02,37.03,36.97,36.99,91000.0,33.0986,33.1075,33.0539,33.0717,91000.0
2011-07-01 11:10:00,36.99,37.02,36.97,37.01,61200.0,33.0717,33.0986,33.0539,33.0896,61200.0
2011-07-01 11:20:00,37.01,37.08,37.01,37.06,76400.0,33.0896,33.1522,33.0896,33.1343,76400.0
2011-07-01 11:30:00,37.06,37.13,37.06,37.11,45000.0,33.1343,33.1969,33.1343,33.179,45000.0
2011-07-01 11:40:00,37.11,37.11,37.05,37.07,55400.0,33.179,33.179,33.1254,33.1433,55400.0
2011-07-01 11:50:00,37.06,37.13,37.05,37.1,56000.0,33.1343,33.1969,33.1254,33.1701,56000.0
2011-07-01 12:00:00,37.1,37.18,37.1,37.12,85000.0,33.1701,33.2416,33.1701,33.188,85000.0
2011-07-01 12:10:00,37.13,37.2,37.12,37.19,64000.0,33.1969,33.2595,33.188,33.2506,64000.0
2011-07-01 12:20:00,37.19,37.25,37.18,37.25,101800.0,33.2506,33.3042,33.2416,33.3042,101800.0
2011-07-01 12:30:00,37.24,37.24,37.21,37.23,59800.0,33.2953,33.2953,33.2684,33.2863,59800.0
2011-07-01 12:40:00,37.24,37.24,37.19,37.2,40000.0,33.2953,33.2953,33.2506,33.2595,40000.0
2011-07-01 12:50:00,37.2,37.24,37.18,37.23,94800.0,33.2595,33.2953,33.2416,33.2863,94800.0
2011-07-01 13:00:00,37.23,37.25,37.21,37.24,86000.0,33.2863,33.3042,33.2684,33.2953,86000.0
2011-07-01 13:10:00,37.24,37.24,37.21,37.22,54800.0,33.2953,33.2953,33.2684,33.2774,54800.0
2011-07-01 13:20:00,37.22,37.25,37.21,37.23,44000.0,33.2774,33.3042,33.2684,33.2863,44000.0
2011-07-01 13:30:00,37.23,37.3,37.21,37.29,96400.0,33.2863,33.3489,33.2684,33.34,96400.0
2011-07-01 13:40:00,37.28,37.28,37.22,37.26,70600.0,33.331,33.331,33.2774,33.3131,70600.0
2011-07-01 13:50:00,37.27,37.31,37.26,37.31,65600.0,33.3221,33.3578,33.3131,33.3578,65600.0
2011-07-01 14:00:00,37.3,37.3,37.24,37.26,107400.0,33.3489,33.3489,33.2953,33.3131,107400.0
2011-07-01 14:10:00,37.27,37.3,37.26,37.29,53600.0,33.3221,33.3489,33.3131,33.34,53600.0
2011-07-01 14:20:00,37.27,37.32,37.27,37.31,67000.0,33.3221,33.3668,33.3221,33.3578,67000.0
2011-07-01 14:30:00,37.31,37.37,37.31,37.35,95000.0,33.3578,33.4115,33.3578,33.3936,95000.0
2011-07-01 14:40:00,37.34,37.36,37.34,37.35,62400.0,33.3847,33.4025,33.3847,33.3936,62400.0
2011-07-01 14:50:00,37.35,37.4,37.34,37.38,71000.0,33.3936,33.4383,33.3847,33.4204,71000.0
2011-07-01 15:00:00,37.38,37.41,37.36,37.37,120600.0,33.4204,33.4472,33.4025,33.4115,120600.0
2011-07-01 15:10:00,37.37,37.41,37.37,37.4,101800.0,33.4115,33.4472,33.4115,33.4383,101800.0
2011-07-01 15:20:00,37.4,37.43,37.4,37.41,110200.0,33.4383,33.4651,33.4383,33.4472,110200.0
2011-07-01 15:30:00,37.41,37.41,37.34,37.38,136800.0,33.4472,33.4472,33.3847,33.4204,136800.0
2011-07-01 15:40:00,37.37,37.41,37.36,37.4,166200.0,33.4115,33.4472,33.4025,33.4383,166200.0
2011-07-01 15:50:00,37.41,37.43,37.38,37.42,327600.0,33.4472,33.4651,33.4204,33.4562,327600.0
2011-07-05 09:30:00,37.27,37.35,37.21,37.28,131600.0,33.3221,33.3936,33.2684,33.331,131600.0
2011-07-05 09:40:00,37.29,37.3,37.24,37.26,69800.0,33.34,33.3489,33.2953,33.3131,69800.0
2011-07-05 09:50:00,37.26,37.26,37.21,37.22,44800.0,33.3131,33.3131,33.2684,33.2774,44800.0
2011-07-05 10:00:00,37.22,37.31,37.18,37.28,125800.0,33.2774,33.3578,33.2416,33.331,125800.0
2011-07-05 10:10:00,37.28,37.34,37.17,37.19,107800.0,33.331,33.3847,33.2327,33.2506,107800.0
2011-07-05 10:20:00,37.21,37.27,37.19,37.25,72400.0,33.2684,33.3221,33.2506,33.3042,72400.0
2011-07-05 10:30:00,37.24,37.31,37.24,37.29,45600.0,33.2953,33.3578,33.2953,33.34,45600.0
2011-07-05 10:40:00,37.29,37.46,37.29,37.31,92000.0,33.34,33.4919,33.34,33.3578,92000.0
2011-07-05 10:50:00,37.32,37.35,37.29,37.31,66600.0,33.3668,33.3936,33.34,33.3578,66600.0
2011-07-05 11:00:00,37.33,37.37,37.28,37.35,45800.0,33.3757,33.4115,33.331,33.3936,45800.0
2011-07-05 11:10:00,37.34,37.41,37.34,37.37,42000.0,33.3847,33.4472,33.3847,33.4115,42000.0
2011-07-05 11:20:00,37.37,37.38,37.34,37.35,51400.0,33.4115,33.4204,33.3847,33.3936,51400.0
2011-07-05 11:30:00,37.35,37.42,37.34,37.39,50000.0,33.3936,33.4562,33.3847,33.4294,50000.0
2011-07-05 11:40:00,37.38,37.46,37.38,37.41,34800.0,33.4204,33.4919,33.4204,33.4472,34800.0
2011-07-05 11:50:00,37.41,37.41,37.36,37.38,30400.0,33.4472,33.4472,33.4025,33.4204,30400.0
2011-07-05 12:00:00,37.38,37.41,37.37,37.41,43200.0,33.4204,33.4472,33.4115,33.4472,43200.0
2011-07-05 12:10:00,37.4,37.43,37.38,37.41,36600.0,33.4383,33.4651,33.4204,33.4472,36600.0
2011-07-05 12:20:00,37.41,37.43,37.4,37.41,25200.0,33.4472,33.4651,33.4383,33.4472,25200.0
2011-07-05 12:30:00,37.41,37.46,37.41,37.45,44000.0,33.4472,33.4919,33.4472,33.483,44000.0
2011-07-05 12:40:00,37.45,37.51,37.44,37.49,76000.0,33.483,33.5367,33.4741,33.5188,76000.0
2011-07-05 12:50:00,37.49,37.54,37.49,37.54,27600.0,33.5188,33.5635,33.5188,33.5635,27600.0
2011-07-05 13:00:00,37.54,37.58,37.53,37.55,61400.0,33.5635,33.5992,33.5545,33.5724,61400.0
2011-07-05 13:10:00,37.55,37.58,37.54,37.58,61000.0,33.5724,33.5992,33.5635,33.5992,61000.0
2011-07-05 13:20:00,37.58,37.58,37.57,37.58,35800.0,33.5992,33.5992,33.5903,33.5992,35800.0
2011-07-05 13:30:00,37.57,37.59,37.57,37.59,49200.0,33.5903,33.6082,33.5903,33.6082,49200.0
2011-07-05 13:40:00,37.59,37.65,37.57,37.63,41200.0,33.6082,33.6618,33.5903,33.6439,41200.0
2011-07-05 13:50:00,37.63,37.66,37.63,37.65,35400.0,33.6439,33.6708,33.6439,33.6618,35400.0
2011-07-05 14:00:00,37.65,37.68,37.59,37.62,236800.0,33.6618,33.6886,33.6082,33.635,236800.0
2011-07-05 14:10:00,37.62,37.65,37.59,37.59,137200.0,33.635,33.6618,33.6082,33.6082,137200.0
2011-07-05 14:20:00,37.6,37.64,37.59,37.62,140000.0,33.6171,33.6529,33.6082,33.635,140000.0
2011-07-05 14:30:00,37.6,37.67,37.58,37.67,136400.0,33.6171,33.6797,33.5992,33.6797,136400.0
2011-07-05 14:40:00,37.67,37.67,37.63,37.67,64400.0,33.6797,33.6797,33.6439,33.6797,64400.0
2011-07-05 14:50:00,37.67,37.7,37.6,37.69,70200.0,33.6797,33.7065,33.6171,33.6976,70200.0
2011-07-05 15:00:00,37.69,37.71,37.65,37.7,116000.0,33.6976,33.7155,33.6618,33.7065,116000.0
2011-07-05 15:10:00,37.7,37.71,37.65,37.67,129600.0,33.7065,33.7155,33.6618,33.6797,129600.0
2011-07-05 15:20:00,37.67,37.74,37.66,37.73,106000.0,33.6797,33.7423,33.6708,33.7333,106000.0
2011-07-05 15:30:00,37.73,37.77,37.72,37.75,115800.0,33.7333,33.7691,33.7244,33.7512,115800.0
2011-07-05 15:40:00,37.75,37.81,37.74,37.77,231200.0,33.7512,33.8049,33.7423,33.7691,231200.0
2011-07-05 15:50:00,37.76,37.85,37.74,37.84,536000.0,33.7602,33.8406,33.7423,33.8317,536000.0
2011-07-06 09:30:00,37.8,38.06,37.77,37.9,154800.0,33.7959,34.0284,33.7691,33.8853,154800.0
2011-07-06 09:40:00,37.89,38.0,37.87,37.95,116800.0,33.8764,33.9747,33.8585,33.93,116800.0
2011-07-06 09:50:00,37.98,37.99,37.88,37.99,194800.0,33.9569,33.9658,33.8675,33.9658,194800.0
2011-07-06 10:00:00,37.98,37.99,37.85,37.92,202800.0,33.9569,33.9658,33.8406,33.9032,202800.0
2011-07-06 10:10:00,37.92,37.92,37.83,37.84,137600.0,33.9032,33.9032,33.8228,33.8317,137600.0
2011-07-06 10:20:00,37.85,37.87,37.8,37.81,84000.0,33.8406,33.8585,33.7959,33.8049,84000.0
2011-07-06 10:30:00,37.82,37.87,37.78,37.83,54200.0,33.8138,33.8585,33.7781,33.8228,54200.0
2011-07-06 10:40:00,37.83,37.85,37.77,37.84,78000.0,33.8228,33.8406,33.7691,33.8317,78000.0
2011-07-06 10:50:00,37.84,37.92,37.83,37.88,53400.0,33.8317,33.9032,33.8228,33.8675,53400.0
2011-07-06 11:00:00,37.88,37.92,37.83,37.86,42200.0,33.8675,33.9032,33.8228,33.8496,42200.0
2011-07-06 11:10:00,37.85,37.9,37.83,37.85,46000.0,33.8406,33.8853,33.8228,33.8406,46000.0
2011-07-06 11:20:00,37.85,37.88,37.83,37.88,62800.0,33.8406,33.8675,33.8228,33.8675,62800.0
2011-07-06 11:30:00,37.88,37.93,37.85,37.85,83800.0,33.8675,33.9122,33.8406,33.8406,83800.0
2011-07-06 11:40:00,37.85,37.93,37.85,37.9,44200.0,33.8406,33.9122,33.8406,33.8853,44200.0
2011-07-06 11:50:00,37.91,37.93,37.89,37.9,39600.0,33.8943,33.9122,33.8764,33.8853,39600.0
2011-07-06 12:00:00,37.9,37.91,37.87,37.89,55000.0,33.8853,33.8943,33.8585,33.8764,55000.0
2011-07-06 12:10:00,37.89,37.93,37.89,37.91,39000.0,33.8764,33.9122,33.8764,33.8943,39000.0
2011-07-06 12:20:00,37.91,37.92,37.89,37.91,29000.0,33.8943,33.9032,33.8764,33.8943,29000.0
2011-07-06 12:30:00,37.91,37.97,37.9,37.95,54200.0,33.8943,33.9479,33.8853,33.93,54200.0
2011-07-06 12:40:00,37.95,37.95,37.92,37.94,21400.0,33.93,33.93,33.9032,33.9211,21400.0
2011-07-06 12:50:00,37.94,37.97,37.92,37.96,48200.0,33.9211,33.9479,33.9032,33.939,48200.0
2011-07-06 13:00:00,37.96,37.96,37.93,37.93,37000.0,33.939,33.939,33.9122,33.9122,37000.0
2011-07-06 13:10:00,37.93,37.95,37.91,37.92,112400.0,33.9122,33.93,33.8943,33.9032,112400.0
2011-07-06 13:20:00,37.91,37.92,37.88,37.91,63400.0,33.8943,33.9032,33.8675,33.8943,63400.0
2011-07-06 13:30:00,37.91,37.92,37.88,37.91,42800.0,33.8943,33.9032,33.8675,33.8943,42800.0
2011-07-06 13:40:00,37.91,37.97,37.9,37.94,84400.0,33.8943,33.9479,33.8853,33.9211,84400.0
2011-07-06 13:50:00,37.94,37.96,37.9,37.95,55800.0,33.9211,33.939,33.8853,33.93,55800.0
2011-07-06 14:00:00,37.95,37.95,37.87,37.88,93400.0,33.93,33.93,33.8585,33.8675,93400.0
2011-07-06 14:10:00,37.88,37.93,37.88,37.92,72000.0,33.8675,33.9122,33.8675,33.9032,72000.0
2011-07-06 14:20:00,37.93,37.95,37.88,37.94,76000.0,33.9122,33.93,33.8675,33.9211,76000.0
2011-07-06 14:30:00,37.93,37.96,37.89,37.95,91800.0,33.9122,33.939,33.8764,33.93,91800.0
2011-07-06 14:40:00,37.96,37.99,37.94,37.96,72600.0,33.939,33.9658,33.9211,33.939,72600.0
2011-07-06 14:50:00,37.95,37.99,37.92,37.92,62800.0,33.93,33.9658,33.9032,33.9032,62800.0
2011-07-06 15:00:00,37.92,37.99,37.92,37.99,115600.0,33.9032,33.9658,33.9032,33.9658,115600.0
2011-07-06 15:10:00,37.99,38.02,37.92,37.95,90800.0,33.9658,33.9926,33.9032,33.93,90800.0
2011-07-06 15:20:00,37.95,37.99,37.94,37.97,83600.0,33.93,33.9658,33.9211,33.9479,83600.0
2011-07-06 15:30:00,37.96,37.99,37.93,37.96,179000.0,33.939,33.9658,33.9122,33.939,179000.0
2011-07-06 15:40:00,37.96,37.99,37.95,37.96,173800.0,33.939,33.9658,33.93,33.939,173800.0
2011-07-06 15:50:00,37.96,38.01,37.94,38.0,291200.0,33.939,33.9837,33.9211,33.9747,291200.0
2011-07-07 09:30:00,38.35,38.62,38.33,38.57,163200.0,34.2877,34.5291,34.2698,34.4844,163200.0
2011-07-07 09:40:00,38.59,38.65,38.44,38.45,62400.0,34.5023,34.5559,34.3681,34.3771,62400.0
2011-07-07 09:50:00,38.46,38.59,38.43,38.54,109200.0,34.386,34.5023,34.3592,34.4575,109200.0
2011-07-07 10:00:00,38.52,38.56,38.43,38.48,289400.0,34.4397,34.4754,34.3592,34.4039,289400.0
2011-07-07 10:10:00,38.48,38.54,38.47,38.51,79800.0,34.4039,34.4575,34.395,34.4307,79800.0
2011-07-07 10:20:00,38.51,38.54,38.47,38.52,64800.0,34.4307,34.4575,34.395,34.4397,64800.0
2011-07-07 10:30:00,38.53,38.57,38.49,38.56,83200.0,34.4486,34.4844,34.4128,34.4754,83200.0
2011-07-07 10:40:00,38.55,38.61,38.49,38.57,88000.0,34.4665,34.5201,34.4128,34.4844,88000.0
2011-07-07 10:50:00,38.57,38.59,38.49,38.52,76800.0,34.4844,34.5023,34.4128,34.4397,76800.0
2011-07-07 11:00:00,38.52,38.57,38.49,38.56,73600.0,34.4397,34.4844,34.4128,34.4754,73600.0
2011-07-07 11:10:00,38.56,38.56,38.47,38.49,73200.0,34.4754,34.4754,34.395,34.4128,73200.0
2011-07-07 11:20:00,38.49,38.54,38.47,38.53,67200.0,34.4128,34.4575,34.395,34.4486,67200.0
2011-07-07 11:30:00,38.52,38.55,38.51,38.54,47600.0,34.4397,34.4665,34.4307,34.4575,47600.0
2011-07-07 11:40:00,38.54,38.59,38.53,38.58,59400.0,34.4575,34.5023,34.4486,34.4933,59400.0
2011-07-07 11:50:00,38.58,38.59,38.56,38.56,38600.0,34.4933,34.5023,34.4754,34.4754,38600.0
2011-07-07 12:00:00,38.57,38.59,38.55,38.56,67000.0,34.4844,34.5023,34.4665,34.4754,67000.0
2011-07-07 12:10:00,38.57,38.59,38.54,38.54,52400.0,34.4844,34.5023,34.4575,34.4575,52400.0
2011-07-07 12:20:00,38.55,38.62,38.55,38.56,59400.0,34.4665,34.5291,34.4665,34.4754,59400.0
2011-07-07 12:30:00,38.56,38.62,38.53,38.61,134600.0,34.4754,34.5291,34.4486,34.5201,134600.0
2011-07-07 12:40:00,38.62,38.63,38.6,38.63,99000.0,34.5291,34.538,34.5112,34.538,99000.0
2011-07-07 12:50:00,38.63,38.66,38.62,38.65,101000.0,34.538,34.5648,34.5291,34.5559,101000.0
2011-07-07 13:00:00,38.65,38.68,38.62,38.67,89200.0,34.5559,34.5827,34.5291,34.5738,89200.0
2011-07-07 13:10:00,38.67,38.67,38.63,38.64,63800.0,34.5738,34.5738,34.538,34.547,63800.0
2011-07-07 13:20:00,38.63,38.66,38.62,38.64,76000.0,34.538,34.5648,34.5291,34.547,76000.0
2011-07-07 13:30:00,38.64,38.68,38.63,38.68,97200.0,34.547,34.5827,34.538,34.5827,97200.0
2011-07-07 13:40:00,38.69,38.69,38.63,38.66,64000.0,34.5917,34.5917,34.538,34.5648,64000.0
2011-07-07 13:50:00,38.65,38.68,38.63,38.64,99000.0,34.5559,34.5827,34.538,34.547,99000.0
2011-07-07 14:00:00,38.65,38.67,38.65,38.66,71200.0,34.5559,34.5738,34.5559,34.5648,71200.0
2011-07-07 14:10:00,38.66,38.71,38.66,38.7,109000.0,34.5648,34.6095,34.5648,34.6006,109000.0
2011-07-07 14:20:00,38.7,38.73,38.69,38.72,106200.0,34.6006,34.6274,34.5917,34.6185,106200.0
2011-07-07 14:30:00,38.72,38.76,38.72,38.73,72800.0,34.6185,34.6542,34.6185,34.6274,72800.0
2011-07-07 14:40:00,38.73,38.74,38.72,38.74,79000.0,34.6274,34.6364,34.6185,34.6364,79000.0
2011-07-07 14:50:00,38.74,38.75,38.72,38.73,328800.0,34.6364,34.6453,34.6185,34.6274,328800.0
2011-07-07 15:00:00,38.74,38.79,38.74,38.77,119600.0,34.6364,34.6811,34.6364,34.6632,119600.0
2011-07-07 15:10:00,38.77,38.8,38.76,38.8,63000.0,34.6632,34.69,34.6542,34.69,63000.0
2011-07-07 15:20:00,38.8,38.85,38.79,38.83,167000.0,34.69,34.7347,34.6811,34.7168,167000.0
2011-07-07 15:30:00,38.82,38.85,38.79,38.85,203200.0,34.7079,34.7347,34.6811,34.7347,203200.0
2011-07-07 15:40:00,38.84,38.85,38.81,38.81,323800.0,34.7258,34.7347,34.6989,34.6989,323800.0
2011-07-07 15:50:00,38.81,38.83,38.77,38.81,310000.0,34.6989,34.7168,34.6632,34.6989,310000.0
2011-07-08 09:30:00,38.4,38.81,38.36,38.67,424000.0,34.3324,34.6989,34.2966,34.5738,424000.0
2011-07-08 09:40:00,38.65,38.69,38.54,38.54,219200.0,34.5559,34.5917,34.4575,34.4575,219200.0
2011-07-08 09:50:00,38.54,38.6,38.48,38.54,144600.0,34.4575,34.5112,34.4039,34.4575,144600.0
2011-07-08 10:00:00,38.51,38.52,38.38,38.4,129600.0,34.4307,34.4397,34.3145,34.3324,129600.0
2011-07-08 10:10:00,38.41,38.43,38.36,38.39,259600.0,34.3413,34.3592,34.2966,34.3234,259600.0
2011-07-08 10:20:00,38.38,38.4,38.2,38.21,150400.0,34.3145,34.3324,34.1536,34.1625,150400.0
2011-07-08 10:30:00,38.2,38.2,38.07,38.13,134800.0,34.1536,34.1536,34.0373,34.091,134800.0
2011-07-08 10:40:00,38.12,38.18,38.07,38.08,69200.0,34.082,34.1357,34.0373,34.0463,69200.0
2011-07-08 10:50:00,38.08,38.08,37.97,37.97,138200.0,34.0463,34.0463,33.9479,33.9479,138200.0
2011-07-08 11:00:00,37.97,38.0,37.8,37.8,154400.0,33.9479,33.9747,33.7959,33.7959,154400.0
2011-07-08 11:10:00,37.81,37.88,37.79,37.85,77600.0,33.8049,33.8675,33.787,33.8406,77600.0
2011-07-08 11:20:00,37.84,37.91,37.82,37.82,104800.0,33.8317,33.8943,33.8138,33.8138,104800.0
2011-07-08 11:30:00,37.82,38.01,37.77,37.99,78400.0,33.8138,33.9837,33.7691,33.9658,78400.0
2011-07-08 11:40:00,38.0,38.01,37.95,37.99,78200.0,33.9747,33.9837,33.93,33.9658,78200.0
2011-07-08 11:50:00,37.99,38.04,37.96,37.99,107000.0,33.9658,34.0105,33.939,33.9658,107000.0
2011-07-08 12:00:00,37.99,38.02,37.95,37.96,82800.0,33.9658,33.9926,33.93,33.939,82800.0
2011-07-08 12:10:00,37.97,37.97,37.87,37.92,39800.0,33.9479,33.9479,33.8585,33.9032,39800.0
2011-07-08 12:20:00,37.92,37.93,37.9,37.93,32400.0,33.9032,33.9122,33.8853,33.9122,32400.0
2011-07-08 12:30:00,37.93,38.05,37.92,38.04,26600.0,33.9122,34.0195,33.9032,34.0105,26600.0
2011-07-08 12:40:00,38.05,38.07,38.02,38.05,40400.0,34.0195,34.0373,33.9926,34.0195,40400.0
2011-07-08 12:50:00,38.04,38.13,38.02,38.13,33400.0,34.0105,34.091,33.9926,34.091,33400.0
2011-07-08 13:00:00,38.12,38.13,38.04,38.06,111600.0,34.082,34.091,34.0105,34.0284,111600.0
2011-07-08 13:10:00,38.05,38.05,37.98,38.01,40600.0,34.0195,34.0195,33.9569,33.9837,40600.0
2011-07-08 13:20:00,38.01,38.07,37.99,38.06,57400.0,33.9837,34.0373,33.9658,34.0284,57400.0
2011-07-08 13:30:00,38.05,38.08,38.04,38.05,64800.0,34.0195,34.0463,34.0105,34.0195,64800.0
2011-07-08 13:40:00,38.06,38.06,37.95,37.96,36800.0,34.0284,34.0284,33.93,33.939,36800.0
2011-07-08 13:50:00,37.95,38.01,37.94,37.97,33000.0,33.93,33.9837,33.9211,33.9479,33000.0
2011-07-08 14:00:00,37.97,38.02,37.9,38.02,99200.0,33.9479,33.9926,33.8853,33.9926,99200.0
2011-07-08 14:10:00,38.02,38.02,37.92,37.97,39600.0,33.9926,33.9926,33.9032,33.9479,39600.0
2011-07-08 14:20:00,37.97,37.97,37.94,37.95,62400.0,33.9479,33.9479,33.9211,33.93,62400.0
2011-07-08 14:30:00,37.96,38.01,37.94,37.97,64800.0,33.939,33.9837,33.9211,33.9479,64800.0
2011-07-08 14:40:00,37.97,38.02,37.97,38.02,57400.0,33.9479,33.9926,33.9479,33.9926,57400.0
2011-07-08 14:50:00,38.02,38.02,37.98,38.02,50200.0,33.9926,33.9926,33.9569,33.9926,50200.0
2011-07-08 15:00:00,38.02,38.06,38.0,38.04,109600.0,33.9926,34.0284,33.9747,34.0105,109600.0
2011-07-08 15:10:00,38.04,38.05,37.97,37.98,63200.0,34.0105,34.0195,33.9479,33.9569,63200.0
2011-07-08 15:20:00,37.98,38.04,37.97,38.04,69800.0,33.9569,34.0105,33.9479,34.0105,69800.0
2011-07-08 15:30:00,38.04,38.13,38.04,38.1,155600.0,34.0105,34.091,34.0105,34.0642,155600.0
2011-07-08 15:40:00,38.1,38.17,38.1,38.16,108000.0,34.0642,34.1267,34.0642,34.1178,108000.0
2011-07-08 15:50:00,38.16,38.21,38.13,38.2,268200.0,34.1178,34.1625,34.091,34.1536,268200.0
2011-07-11 09:30:00,37.8,38.1,37.65,38.0,194800.0,33.7959,34.0642,33.6618,33.9747,194800.0
2011-07-11 09:40:00,38.02,38.02,37.88,37.92,61000.0,33.9926,33.9926,33.8675,33.9032,61000.0
2011-07-11 09:50:00,37.92,38.05,37.92,37.99,76400.0,33.9032,34.0195,33.9032,33.9658,76400.0
2011-07-11 10:00:00,38.0,38.02,37.85,37.85,84200.0,33.9747,33.9926,33.8406,33.8406,84200.0
2011-07-11 10:10:00,37.84,37.93,37.75,37.76,99600.0,33.8317,33.9122,33.7512,33.7602,99600.0
2011-07-11 10:20:00,37.76,37.79,37.71,37.74,84000.0,33.7602,33.787,33.7155,33.7423,84000.0
2011-07-11 10:30:00,37.74,37.77,37.6,37.61,86200.0,33.7423,33.7691,33.6171,33.6261,86200.0
2011-07-11 10:40:00,37.62,37.63,37.58,37.59,84000.0,33.635,33.6439,33.5992,33.6082,84000.0
2011-07-11 10:50:00,37.58,37.67,37.58,37.58,145000.0,33.5992,33.6797,33.5992,33.5992,145000.0
2011-07-11 11:00:00,37.58,37.58,37.45,37.46,152800.0,33.5992,33.5992,33.483,33.4919,152800.0
2011-07-11 11:10:00,37.46,37.46,37.41,37.44,141800.0,33.4919,33.4919,33.4472,33.4741,141800.0
2011-07-11 11:20:00,37.43,37.58,37.43,37.58,118400.0,33.4651,33.5992,33.4651,33.5992,118400.0
2011-07-11 11:30:00,37.58,37.6,37.52,37.54,63400.0,33.5992,33.6171,33.5456,33.5635,63400.0
2011-07-11 11:40:00,37.54,37.58,37.52,37.54,42000.0,33.5635,33.5992,33.5456,33.5635,42000.0
2011-07-11 11:50:00,37.54,37.57,37.5,37.5,32400.0,33.5635,33.5903,33.5277,33.5277,32400.0
2011-07-11 12:00:00,37.51,37.51,37.41,37.42,35600.0,33.5367,33.5367,33.4472,33.4562,35600.0
2011-07-11 12:10:00,37.42,37.45,37.38,37.43,49600.0,33.4562,33.483,33.4204,33.4651,49600.0
2011-07-11 12:20:00,37.43,37.44,37.4,37.41,50000.0,33.4651,33.4741,33.4383,33.4472,50000.0
2011-07-11 12:30:00,37.42,37.44,37.38,37.39,35200.0,33.4562,33.4741,33.4204,33.4294,35200.0
2011-07-11 12:40:00,37.41,37.44,37.33,37.35,47600.0,33.4472,33.4741,33.3757,33.3936,47600.0
2011-07-11 12:50:00,37.34,37.34,37.31,37.32,57200.0,33.3847,33.3847,33.3578,33.3668,57200.0
2011-07-11 13:00:00,37.31,37.33,37.27,37.29,37400.0,33.3578,33.3757,33.3221,33.34,37400.0
2011-07-11 13:10:00,37.29,37.3,37.18,37.21,52000.0,33.34,33.3489,33.2416,33.2684,52000.0
2011-07-11 13:20:00,37.21,37.27,37.21,37.26,24600.0,33.2684,33.3221,33.2684,33.3131,24600.0
2011-07-11 13:30:00,37.26,37.29,37.23,37.25,41000.0,33.3131,33.34,33.2863,33.3042,41000.0
2011-07-11 13:40:00,37.26,37.29,37.21,37.28,39400.0,33.3131,33.34,33.2684,33.331,39400.0
2011-07-11 13:50:00,37.27,37.33,37.27,37.33,53000.0,33.3221,33.3757,33.3221,33.3757,53000.0
2011-07-11 14:00:00,37.33,37.35,37.3,37.31,29400.0,33.3757,33.3936,33.3489,33.3578,29400.0
2011-07-11 14:10:00,37.31,37.33,37.29,37.3,105000.0,33.3578,33.3757,33.34,33.3489,105000.0
2011-07-11 14:20:00,37.3,37.35,37.29,37.34,73800.0,33.3489,33.3936,33.34,33.3847,73800.0
2011-07-11 14:30:00,37.35,37.38,37.27,37.38,60800.0,33.3936,33.4204,33.3221,33.4204,60800.0
2011-07-11 14:40:00,37.38,37.43,37.34,37.4,79400.0,33.4204,33.4651,33.3847,33.4383,79400.0
2011-07-11 14:50:00,37.38,37.44,37.35,37.44,85200.0,33.4204,33.4741,33.3936,33.4741,85200.0
2011-07-11 15:00:00,37.44,37.45,37.32,37.32,103200.0,33.4741,33.483,33.3668,33.3668,103200.0
2011-07-11 15:10:00,37.32,37.33,37.27,37.27,95400.0,33.3668,33.3757,33.3221,33.3221,95400.0
2011-07-11 15:20:00,37.27,37.35,37.26,37.35,103400.0,33.3221,33.3936,33.3131,33.3936,103400.0
2011-07-11 15:30:00,37.35,37.38,37.31,37.33,120000.0,33.3936,33.4204,33.3578,33.3757,120000.0
2011-07-11 15:40:00,37.33,37.4,37.28,37.3,125000.0,33.3757,33.4383,33.331,33.3489,125000.0
2011-07-11 15:50:00,37.3,37.38,37.27,37.37,293600.0,33.3489,33.4204,33.3221,33.4115,293600.0
2011-07-12 09:30:00,36.69,36.77,36.35,36.58,419800.0,32.8035,32.875,32.4995,32.7052,419800.0
2011-07-12 09:40:00,36.59,36.6,36.52,36.59,169000.0,32.7141,32.723,32.6515,32.7141,169000.0
2011-07-12 09:50:00,36.58,36.73,36.58,36.73,226400.0,32.7052,32.8393,32.7052,32.8393,226400.0
2011-07-12 10:00:00,36.72,36.81,36.67,36.75,218600.0,32.8303,32.9108,32.7856,32.8572,218600.0
2011-07-12 10:10:00,36.76,36.77,36.66,36.73,172200.0,32.8661,32.875,32.7767,32.8393,172200.0
2011-07-12 10:20:00,36.7,36.8,36.69,36.75,161000.0,32.8125,32.9019,32.8035,32.8572,161000.0
2011-07-12 10:30:00,36.76,36.77,36.67,36.68,132800.0,32.8661,32.875,32.7856,32.7946,132800.0
2011-07-12 10:40:00,36.68,36.74,36.67,36.69,67600.0,32.7946,32.8482,32.7856,32.8035,67600.0
2011-07-12 10:50:00,36.68,36.77,36.6,36.74,142400.0,32.7946,32.875,32.723,32.8482,142400.0
2011-07-12 11:00:00,36.74,36.84,36.74,36.74,106200.0,32.8482,32.9376,32.8482,32.8482,106200.0
2011-07-12 11:10:00,36.74,36.77,36.73,36.76,61800.0,32.8482,32.875,32.8393,32.8661,61800.0
2011-07-12 11:20:00,36.75,36.86,36.74,36.85,89600.0,32.8572,32.9555,32.8482,32.9466,89600.0
2011-07-12 11:30:00,36.85,36.88,36.83,36.85,50000.0,32.9466,32.9734,32.9287,32.9466,50000.0
2011-07-12 11:40:00,36.85,36.96,36.84,36.86,106200.0,32.9466,33.0449,32.9376,32.9555,106200.0
2011-07-12 11:50:00,36.87,36.88,36.8,36.81,80400.0,32.9644,32.9734,32.9019,32.9108,80400.0
2011-07-12 12:00:00,36.82,36.92,36.77,36.91,56800.0,32.9197,33.0092,32.875,33.0002,56800.0
2011-07-12 12:10:00,36.91,36.93,36.83,36.85,86000.0,33.0002,33.0181,32.9287,32.9466,86000.0
2011-07-12 12:20:00,36.84,36.85,36.77,36.78,32800.0,32.9376,32.9466,32.875,32.884,32800.0
2011-07-12 12:30:00,36.79,36.83,36.76,36.77,60600.0,32.8929,32.9287,32.8661,32.875,60600.0
2011-07-12 12:40:00,36.77,36.77,36.73,36.74,129600.0,32.875,32.875,32.8393,32.8482,129600.0
2011-07-12 12:50:00,36.74,36.82,36.74,36.81,55200.0,32.8482,32.9197,32.8482,32.9108,55200.0
2011-07-12 13:00:00,36.81,36.89,36.8,36.88,65800.0,32.9108,32.9823,32.9019,32.9734,65800.0
2011-07-12 13:10:00,36.88,36.88,36.81,36.85,92400.0,32.9734,32.9734,32.9108,32.9466,92400.0
2011-07-12 13:20:00,36.85,36.87,36.8,36.82,145800.0,32.9466,32.9644,32.9019,32.9197,145800.0
2011-07-12 13:30:00,36.81,36.82,36.78,36.79,143200.0,32.9108,32.9197,32.884,32.8929,143200.0
2011-07-12 13:40:00,36.8,36.8,36.77,36.79,138400.0,32.9019,32.9019,32.875,32.8929,138400.0
2011-07-12 13:50:00,36.79,36.8,36.74,36.77,181200.0,32.8929,32.9019,32.8482,32.875,181200.0
2011-07-12 14:00:00,36.79,36.88,36.77,36.86,149200.0,32.8929,32.9734,32.875,32.9555,149200.0
2011-07-12 14:10:00,36.87,37.02,36.87,36.99,199000.0,32.9644,33.0986,32.9644,33.0717,199000.0
2011-07-12 14:20:00,36.99,37.04,36.95,36.98,103400.0,33.0717,33.1164,33.036,33.0628,103400.0
2011-07-12 14:30:00,36.99,37.01,36.87,36.9,96400.0,33.0717,33.0896,32.9644,32.9913,96400.0
2011-07-12 14:40:00,36.91,36.93,36.85,36.9,155600.0,33.0002,33.0181,32.9466,32.9913,155600.0
2011-07-12 14:50:00,36.89,36.89,36.83,36.83,205200.0,32.9823,32.9823,32.9287,32.9287,205200.0
2011-07-12 15:00:00,36.83,36.91,36.83,36.85,104200.0,32.9287,33.0002,32.9287,32.9466,104200.0
2011-07-12 15:10:00,36.85,36.87,36.76,36.87,155600.0,32.9466,32.9644,32.8661,32.9644,155600.0
2011-07-12 15:20:00,36.87,36.88,36.76,36.81,337000.0,32.9644,32.9734,32.8661,32.9108,337000.0
2011-07-12 15:30:00,36.81,36.84,36.79,36.83,148600.0,32.9108,32.9376,32.8929,32.9287,148600.0
2011-07-12 15:40:00,36.84,36.84,36.74,36.75,419600.0,32.9376,32.9376,32.8482,32.8572,419600.0
2011-07-12 15:50:00,36.74,36.83,36.74,36.77,423600.0,32.8482,32.9287,32.8482,32.875,423600.0
2011-07-13 09:30:00,37.06,37.26,36.83,37.21,129600.0,33.1343,33.3131,32.9287,33.2684,129600.0
2011-07-13 09:40:00,37.22,37.35,37.19,37.25,139400.0,33.2774,33.3936,33.2506,33.3042,139400.0
2011-07-13 09:50:00,37.26,37.26,37.05,37.07,83000.0,33.3131,33.3131,33.1254,33.1433,83000.0
2011-07-13 10:00:00,37.08,37.32,37.08,37.25,164200.0,33.1522,33.3668,33.1522,33.3042,164200.0
2011-07-13 10:10:00,37.25,37.38,37.2,37.35,86600.0,33.3042,33.4204,33.2595,33.3936,86600.0
2011-07-13 10:20:00,37.34,37.49,37.34,37.42,117800.0,33.3847,33.5188,33.3847,33.4562,117800.0
2011-07-13 10:30:00,37.45,37.54,37.44,37.49,111800.0,33.483,33.5635,33.4741,33.5188,111800.0
2011-07-13 10:40:00,37.49,37.54,37.48,37.52,65600.0,33.5188,33.5635,33.5098,33.5456,65600.0
2011-07-13 10:50:00,37.52,37.59,37.49,37.53,81200.0,33.5456,33.6082,33.5188,33.5545,81200.0
2011-07-13 11:00:00,37.53,37.53,37.43,37.46,72200.0,33.5545,33.5545,33.4651,33.4919,72200.0
2011-07-13 11:10:00,37.46,37.49,37.41,37.46,62000.0,33.4919,33.5188,33.4472,33.4919,62000.0
2011-07-13 11:20:00,37.46,37.51,37.45,37.47,75600.0,33.4919,33.5367,33.483,33.5009,75600.0
2011-07-13 11:30:00,37.47,37.55,37.45,37.51,143000.0,33.5009,33.5724,33.483,33.5367,143000.0
2011-07-13 11:40:00,37.51,37.6,37.51,37.52,143200.0,33.5367,33.6171,33.5367,33.5456,143200.0
2011-07-13 11:50:00,37.5,37.57,37.48,37.53,102400.0,33.5277,33.5903,33.5098,33.5545,102400.0
2011-07-13 12:00:00,37.53,37.54,37.45,37.49,139000.0,33.5545,33.5635,33.483,33.5188,139000.0
2011-07-13 12:10:00,37.49,37.56,37.48,37.52,73200.0,33.5188,33.5814,33.5098,33.5456,73200.0
2011-07-13 12:20:00,37.52,37.54,37.49,37.51,56800.0,33.5456,33.5635,33.5188,33.5367,56800.0
2011-07-13 12:30:00,37.49,37.49,37.4,37.42,52600.0,33.5188,33.5188,33.4383,33.4562,52600.0
2011-07-13 12:40:00,37.43,37.53,37.42,37.51,136400.0,33.4651,33.5545,33.4562,33.5367,136400.0
2011-07-13 12:50:00,37.51,37.52,37.49,37.51,32000.0,33.5367,33.5456,33.5188,33.5367,32000.0
2011-07-13 13:00:00,37.49,37.51,37.46,37.47,62600.0,33.5188,33.5367,33.4919,33.5009,62600.0
2011-07-13 13:10:00,37.48,37.52,37.46,37.51,61600.0,33.5098,33.5456,33.4919,33.5367,61600.0
2011-07-13 13:20:00,37.51,37.57,37.49,37.53,49000.0,33.5367,33.5903,33.5188,33.5545,49000.0
2011-07-13 13:30:00,37.54,37.58,37.51,37.56,55800.0,33.5635,33.5992,33.5367,33.5814,55800.0
2011-07-13 13:40:00,37.56,37.57,37.52,37.54,56800.0,33.5814,33.5903,33.5456,33.5635,56800.0
2011-07-13 13:50:00,37.52,37.54,37.44,37.47,64400.0,33.5456,33.5635,33.4741,33.5009,64400.0
2011-07-13 14:00:00,37.47,37.47,37.43,37.46,62200.0,33.5009,33.5009,33.4651,33.4919,62200.0
2011-07-13 14:10:00,37.45,37.55,37.45,37.52,311000.0,33.483,33.5724,33.483,33.5456,311000.0
2011-07-13 14:20:00,37.53,37.53,37.32,37.34,195800.0,33.5545,33.5545,33.3668,33.3847,195800.0
2011-07-13 14:30:00,37.34,37.35,37.29,37.29,139000.0,33.3847,33.3936,33.34,33.34,139000.0
2011-07-13 14:40:00,37.29,37.29,37.2,37.22,132200.0,33.34,33.34,33.2595,33.2774,132200.0
2011-07-13 14:50:00,37.22,37.29,37.22,37.28,47600.0,33.2774,33.34,33.2774,33.331,47600.0
2011-07-13 15:00:00,37.28,37.38,37.2,37.23,129400.0,33.331,33.4204,33.2595,33.2863,129400.0
2011-07-13 15:10:00,37.23,37.24,37.1,37.11,100600.0,33.2863,33.2953,33.1701,33.179,100600.0
2011-07-13 15:20:00,37.1,37.15,37.05,37.12,45600.0,33.1701,33.2148,33.1254,33.188,45600.0
2011-07-13 15:30:00,37.12,37.12,37.02,37.02,64800.0,33.188,33.188,33.0986,33.0986,64800.0
2011-07-13 15:40:00,37.02,37.03,36.93,36.97,174800.0,33.0986,33.1075,33.0181,33.0539,174800.0
2011-07-13 15:50:00,36.99,37.06,36.95,37.02,249800.0,33.0717,33.1343,33.036,33.0986,249800.0
2011-07-14 09:30:00,37.31,37.52,37.2,37.45,287800.0,33.3578,33.5456,33.2595,33.483,287800.0
2011-07-14 09:40:00,37.45,37.47,37.33,37.43,232400.0,33.483,33.5009,33.3757,33.4651,232400.0
2011-07-14 09:50:00,37.44,37.67,37.44,37.55,159200.0,33.4741,33.6797,33.4741,33.5724,159200.0
2011-07-14 10:00:00,37.58,37.71,37.58,37.71,124400.0,33.5992,33.7155,33.5992,33.7155,124400.0
2011-07-14 10:10:00,37.69,37.74,37.63,37.71,131400.0,33.6976,33.7423,33.6439,33.7155,131400.0
2011-07-14 10:20:00,37.7,37.79,37.69,37.72,115600.0,33.7065,33.787,33.6976,33.7244,115600.0
2011-07-14 10:30:00,37.71,37.74,37.51,37.56,112800.0,33.7155,33.7423,33.5367,33.5814,112800.0
2011-07-14 10:40:00,37.56,37.59,37.37,37.42,105000.0,33.5814,33.6082,33.4115,33.4562,105000.0
2011-07-14 10:50:00,37.41,37.44,37.24,37.27,120800.0,33.4472,33.4741,33.2953,33.3221,120800.0
2011-07-14 11:00:00,37.26,37.38,37.24,37.32,62200.0,33.3131,33.4204,33.2953,33.3668,62200.0
2011-07-14 11:10:00,37.32,37.32,37.21,37.29,53600.0,33.3668,33.3668,33.2684,33.34,53600.0
2011-07-14 11:20:00,37.3,37.33,37.22,37.28,54600.0,33.3489,33.3757,33.2774,33.331,54600.0
2011-07-14 11:30:00,37.27,37.27,37.16,37.18,53400.0,33.3221,33.3221,33.2237,33.2416,53400.0
2011-07-14 11:40:00,37.16,37.22,37.15,37.19,37000.0,33.2237,33.2774,33.2148,33.2506,37000.0
2011-07-14 11:50:00,37.19,37.19,37.11,37.12,47800.0,33.2506,33.2506,33.179,33.188,47800.0
2011-07-14 12:00:00,37.1,37.11,37.0,37.05,61400.0,33.1701,33.179,33.0807,33.1254,61400.0
2011-07-14 12:10:00,37.04,37.06,36.92,36.94,57000.0,33.1164,33.1343,33.0092,33.027,57000.0
2011-07-14 12:20:00,36.94,36.95,36.88,36.94,25800.0,33.027,33.036,32.9734,33.027,25800.0
2011-07-14 12:30:00,36.93,36.95,36.88,36.94,89600.0,33.0181,33.036,32.9734,33.027,89600.0
2011-07-14 12:40:00,36.94,36.98,36.86,36.87,54800.0,33.027,33.0628,32.9555,32.9644,54800.0
2011-07-14 12:50:00,36.88,36.9,36.71,36.72,87800.0,32.9734,32.9913,32.8214,32.8303,87800.0
2011-07-14 13:00:00,36.72,36.75,36.61,36.68,132000.0,32.8303,32.8572,32.732,32.7946,132000.0
2011-07-14 13:10:00,36.68,36.68,36.56,36.58,51200.0,32.7946,32.7946,32.6873,32.7052,51200.0
2011-07-14 13:20:00,36.58,36.59,36.51,36.57,87400.0,32.7052,32.7141,32.6426,32.6962,87400.0
2011-07-14 13:30:00,36.58,36.84,36.56,36.66,213600.0,32.7052,32.9376,32.6873,32.7767,213600.0
2011-07-14 13:40:00,36.66,36.73,36.6,36.66,79400.0,32.7767,32.8393,32.723,32.7767,79400.0
2011-07-14 13:50:00,36.66,36.66,36.54,36.65,91800.0,32.7767,32.7767,32.6694,32.7678,91800.0
2011-07-14 14:00:00,36.65,36.69,36.57,36.61,84800.0,32.7678,32.8035,32.6962,32.732,84800.0
2011-07-14 14:10:00,36.62,36.74,36.62,36.65,88200.0,32.7409,32.8482,32.7409,32.7678,88200.0
2011-07-14 14:20:00,36.66,36.71,36.53,36.6,84800.0,32.7767,32.8214,32.6605,32.723,84800.0
2011-07-14 14:30:00,36.59,36.65,36.56,36.59,62200.0,32.7141,32.7678,32.6873,32.7141,62200.0
2011-07-14 14:40:00,36.59,36.66,36.57,36.58,49800.0,32.7141,32.7767,32.6962,32.7052,49800.0
2011-07-14 14:50:00,36.58,36.58,36.49,36.55,48200.0,32.7052,32.7052,32.6247,32.6783,48200.0
2011-07-14 15:00:00,36.55,36.59,36.43,36.46,62800.0,32.6783,32.7141,32.5711,32.5979,62800.0
2011-07-14 15:10:00,36.46,36.57,36.43,36.54,61600.0,32.5979,32.6962,32.5711,32.6694,61600.0
2011-07-14 15:20:00,36.55,36.62,36.5,36.53,68400.0,32.6783,32.7409,32.6336,32.6605,68400.0
2011-07-14 15:30:00,36.53,36.66,36.52,36.66,114800.0,32.6605,32.7767,32.6515,32.7767,114800.0
2011-07-14 15:40:00,36.65,36.66,36.52,36.54,121000.0,32.7678,32.7767,32.6515,32.6694,121000.0
2011-07-14 15:50:00,36.49,36.54,36.41,36.49,548800.0,32.6247,32.6694,32.5532,32.6247,548800.0
2011-07-15 09:30:00,36.78,37.08,36.73,37.03,631600.0,32.884,33.1522,32.8393,33.1075,631600.0
2011-07-15 09:40:00,37.03,37.08,36.87,36.87,199400.0,33.1075,33.1522,32.9644,32.9644,199400.0
2011-07-15 09:50:00,36.87,36.87,36.75,36.82,119200.0,32.9644,32.9644,32.8572,32.9197,119200.0
2011-07-15 10:00:00,36.81,36.94,36.75,36.79,120800.0,32.9108,33.027,32.8572,32.8929,120800.0
2011-07-15 10:10:00,36.79,36.87,36.74,36.75,97600.0,32.8929,32.9644,32.8482,32.8572,97600.0
2011-07-15 10:20:00,36.76,36.81,36.7,36.77,157000.0,32.8661,32.9108,32.8125,32.875,157000.0
2011-07-15 10:30:00,36.78,36.88,36.76,36.81,92000.0,32.884,32.9734,32.8661,32.9108,92000.0
2011-07-15 10:40:00,36.81,36.9,36.77,36.77,81400.0,32.9108,32.9913,32.875,32.875,81400.0
2011-07-15 10:50:00,36.75,36.84,36.72,36.74,60200.0,32.8572,32.9376,32.8303,32.8482,60200.0
2011-07-15 11:00:00,36.73,36.79,36.68,36.76,71400.0,32.8393,32.8929,32.7946,32.8661,71400.0
2011-07-15 11:10:00,36.76,36.82,36.75,36.81,83200.0,32.8661,32.9197,32.8572,32.9108,83200.0
2011-07-15 11:20:00,36.81,36.86,36.78,36.81,27800.0,32.9108,32.9555,32.884,32.9108,27800.0
2011-07-15 11:30:00,36.81,36.84,36.77,36.81,53200.0,32.9108,32.9376,32.875,32.9108,53200.0
2011-07-15 11:40:00,36.82,36.82,36.7,36.74,42600.0,32.9197,32.9197,32.8125,32.8482,42600.0
2011-07-15 11:50:00,36.74,36.77,36.69,36.7,58800.0,32.8482,32.875,32.8035,32.8125,58800.0
2011-07-15 12:00:00,36.7,36.85,36.7,36.81,114200.0,32.8125,32.9466,32.8125,32.9108,114200.0
2011-07-15 12:10:00,36.82,36.87,36.77,36.77,60600.0,32.9197,32.9644,32.875,32.875,60600.0
2011-07-15 12:20:00,36.78,36.84,36.77,36.84,40000.0,32.884,32.9376,32.875,32.9376,40000.0
2011-07-15 12:30:00,36.85,36.87,36.77,36.79,32800.0,32.9466,32.9644,32.875,32.8929,32800.0
2011-07-15 12:40:00,36.8,36.85,36.74,36.84,54600.0,32.9019,32.9466,32.8482,32.9376,54600.0
2011-07-15 12:50:00,36.83,36.92,36.83,36.9,52400.0,32.9287,33.0092,32.9287,32.9913,52400.0
2011-07-15 13:00:00,36.86,36.86,36.82,36.86,26800.0,32.9555,32.9555,32.9197,32.9555,26800.0
2011-07-15 13:10:00,36.85,36.86,36.81,36.84,18800.0,32.9466,32.9555,32.9108,32.9376,18800.0
2011-07-15 13:20:00,36.84,36.88,36.82,36.85,31200.0,32.9376,32.9734,32.9197,32.9466,31200.0
2011-07-15 13:30:00,36.85,36.89,36.84,36.87,86800.0,32.9466,32.9823,32.9376,32.9644,86800.0
2011-07-15 13:40:00,36.86,36.88,36.84,36.88,58200.0,32.9555,32.9734,32.9376,32.9734,58200.0
2011-07-15 13:50:00,36.87,36.9,36.81,36.84,108600.0,32.9644,32.9913,32.9108,32.9376,108600.0
2011-07-15 14:00:00,36.84,36.87,36.83,36.85,42800.0,32.9376,32.9644,32.9287,32.9466,42800.0
2011-07-15 14:10:00,36.85,36.9,36.83,36.86,54600.0,32.9466,32.9913,32.9287,32.9555,54600.0
2011-07-15 14:20:00,36.86,36.86,36.77,36.78,102000.0,32.9555,32.9555,32.875,32.884,102000.0
2011-07-15 14:30:00,36.79,36.83,36.77,36.83,80400.0,32.8929,32.9287,32.875,32.9287,80400.0
2011-07-15 14:40:00,36.83,36.89,36.82,36.85,132800.0,32.9287,32.9823,32.9197,32.9466,132800.0
2011-07-15 14:50:00,36.85,36.87,36.81,36.81,84800.0,32.9466,32.9644,32.9108,32.9108,84800.0
2011-07-15 15:00:00,36.8,36.87,36.79,36.86,121600.0,32.9019,32.9644,32.8929,32.9555,121600.0
2011-07-15 15:10:00,36.85,36.91,36.85,36.91,98200.0,32.9466,33.0002,32.9466,33.0002,98200.0
2011-07-15 15:20:00,36.91,37.05,36.91,37.02,217200.0,33.0002,33.1254,33.0002,33.0986,217200.0
2011-07-15 15:30:00,37.03,37.07,36.98,37.02,163000.0,33.1075,33.1433,33.0628,33.0986,163000.0
2011-07-15 15:40:00,37.02,37.07,37.01,37.05,151000.0,33.0986,33.1433,33.0896,33.1254,151000.0
2011-07-15 15:50:00,37.06,37.06,36.56,37.04,363000.0,33.1343,33.1343,32.6873,33.1164,363000.0
2011-07-18 09:30:00,36.85,36.85,36.74,36.79,172800.0,32.9466,32.9466,32.8482,32.8929,172800.0
2011-07-18 09:40:00,36.81,36.84,36.68,36.72,85600.0,32.9108,32.9376,32.7946,32.8303,85600.0
2011-07-18 09:50:00,36.71,36.76,36.68,36.71,69200.0,32.8214,32.8661,32.7946,32.8214,69200.0
2011-07-18 10:00:00,36.71,36.71,36.43,36.46,134200.0,32.8214,32.8214,32.5711,32.5979,134200.0
2011-07-18 10:10:00,36.45,36.47,36.27,36.31,96600.0,32.5889,32.6068,32.428,32.4638,96600.0
2011-07-18 10:20:00,36.32,36.36,36.27,36.31,79400.0,32.4727,32.5085,32.428,32.4638,79400.0
2011-07-18 10:30:00,36.29,36.33,36.24,36.24,75200.0,32.4459,32.4816,32.4012,32.4012,75200.0
2011-07-18 10:40:00,36.27,36.34,36.19,36.19,75200.0,32.428,32.4906,32.3565,32.3565,75200.0
2011-07-18 10:50:00,36.19,36.23,36.1,36.19,74800.0,32.3565,32.3922,32.276,32.3565,74800.0
2011-07-18 11:00:00,36.19,36.21,36.13,36.16,57000.0,32.3565,32.3744,32.3028,32.3297,57000.0
2011-07-18 11:10:00,36.17,36.18,36.11,36.15,36000.0,32.3386,32.3475,32.285,32.3207,36000.0
2011-07-18 11:20:00,36.15,36.25,36.15,36.17,45200.0,32.3207,32.4101,32.3207,32.3386,45200.0
2011-07-18 11:30:00,36.17,36.24,36.13,36.17,89000.0,32.3386,32.4012,32.3028,32.3386,89000.0
2011-07-18 11:40:00,36.13,36.15,36.07,36.1,56600.0,32.3028,32.3207,32.2492,32.276,56600.0
2011-07-18 11:50:00,36.1,36.13,36.09,36.1,82800.0,32.276,32.3028,32.2671,32.276,82800.0
2011-07-18 12:00:00,36.11,36.12,35.99,35.99,104200.0,32.285,32.2939,32.1777,32.1777,104200.0
2011-07-18 12:10:00,35.99,36.12,35.99,36.1,64400.0,32.1777,32.2939,32.1777,32.276,64400.0
2011-07-18 12:20:00,36.1,36.11,36.06,36.07,27200.0,32.276,32.285,32.2402,32.2492,27200.0
2011-07-18 12:30:00,36.08,36.12,36.03,36.11,40000.0,32.2581,32.2939,32.2134,32.285,40000.0
2011-07-18 12:40:00,36.1,36.1,36.04,36.06,46200.0,32.276,32.276,32.2224,32.2402,46200.0
2011-07-18 12:50:00,36.05,36.08,36.02,36.07,42000.0,32.2313,32.2581,32.2045,32.2492,42000.0
2011-07-18 13:00:00,36.08,36.13,36.07,36.1,61000.0,32.2581,32.3028,32.2492,32.276,61000.0
2011-07-18 13:10:00,36.1,36.13,36.08,36.1,76400.0,32.276,32.3028,32.2581,32.276,76400.0
2011-07-18 13:20:00,36.09,36.12,36.08,36.1,52200.0,32.2671,32.2939,32.2581,32.276,52200.0
2011-07-18 13:30:00,36.09,36.14,36.09,36.14,83800.0,32.2671,32.3118,32.2671,32.3118,83800.0
2011-07-18 13:40:00,36.14,36.16,36.12,36.13,31400.0,32.3118,32.3297,32.2939,32.3028,31400.0
2011-07-18 13:50:00,36.13,36.22,36.12,36.21,62000.0,32.3028,32.3833,32.2939,32.3744,62000.0
2011-07-18 14:00:00,36.21,36.24,36.16,36.21,48200.0,32.3744,32.4012,32.3297,32.3744,48200.0
2011-07-18 14:10:00,36.21,36.22,36.16,36.18,51800.0,32.3744,32.3833,32.3297,32.3475,51800.0
2011-07-18 14:20:00,36.19,36.21,36.15,36.15,38200.0,32.3565,32.3744,32.3207,32.3207,38200.0
2011-07-18 14:30:00,36.15,36.16,36.1,36.14,73800.0,32.3207,32.3297,32.276,32.3118,73800.0
2011-07-18 14:40:00,36.14,36.19,36.13,36.15,47800.0,32.3118,32.3565,32.3028,32.3207,47800.0
2011-07-18 14:50:00,36.15,36.24,36.15,36.24,72200.0,32.3207,32.4012,32.3207,32.4012,72200.0
2011-07-18 15:00:00,36.24,36.32,36.24,36.24,80400.0,32.4012,32.4727,32.4012,32.4012,80400.0
2011-07-18 15:10:00,36.25,36.26,36.17,36.19,83400.0,32.4101,32.4191,32.3386,32.3565,83400.0
2011-07-18 15:20:00,36.18,36.2,36.1,36.13,99200.0,32.3475,32.3654,32.276,32.3028,99200.0
2011-07-18 15:30:00,36.13,36.19,36.1,36.19,126400.0,32.3028,32.3565,32.276,32.3565,126400.0
2011-07-18 15:40:00,36.19,36.2,36.12,36.13,170800.0,32.3565,32.3654,32.2939,32.3028,170800.0
2011-07-18 15:50:00,36.13,36.2,36.13,36.18,196400.0,32.3028,32.3654,32.3028,32.3475,196400.0
2011-07-19 09:30:00,36.61,37.16,36.6,37.1,280200.0,32.732,33.2237,32.723,33.1701,280200.0
2011-07-19 09:40:00,37.12,37.22,37.02,37.1,175200.0,33.188,33.2774,33.0986,33.1701,175200.0
2011-07-19 09:50:00,37.1,37.16,37.05,37.14,69400.0,33.1701,33.2237,33.1254,33.2058,69400.0
2011-07-19 10:00:00,37.14,37.22,37.09,37.17,115000.0,33.2058,33.2774,33.1611,33.2327,115000.0
2011-07-19 10:10:00,37.18,37.24,37.14,37.24,125200.0,33.2416,33.2953,33.2058,33.2953,125200.0
2011-07-19 10:20:00,37.24,37.26,37.18,37.2,57000.0,33.2953,33.3131,33.2416,33.2595,57000.0
2011-07-19 10:30:00,37.2,37.24,37.13,37.19,107000.0,33.2595,33.2953,33.1969,33.2506,107000.0
2011-07-19 10:40:00,37.17,37.24,37.16,37.21,80600.0,33.2327,33.2953,33.2237,33.2684,80600.0
2011-07-19 10:50:00,37.21,37.24,37.17,37.19,60400.0,33.2684,33.2953,33.2327,33.2506,60400.0
2011-07-19 11:00:00,37.2,37.21,37.09,37.1,87200.0,33.2595,33.2684,33.1611,33.1701,87200.0
2011-07-19 11:10:00,37.1,37.13,37.06,37.08,46200.0,33.1701,33.1969,33.1343,33.1522,46200.0
2011-07-19 11:20:00,37.08,37.08,37.03,37.06,54000.0,33.1522,33.1522,33.1075,33.1343,54000.0
2011-07-19 11:30:00,37.04,37.09,37.02,37.02,37000.0,33.1164,33.1611,33.0986,33.0986,37000.0
2011-07-19 11:40:00,37.02,37.08,37.0,37.01,59200.0,33.0986,33.1522,33.0807,33.0896,59200.0
2011-07-19 11:50:00,37.01,37.06,37.0,37.04,48200.0,33.0896,33.1343,33.0807,33.1164,48200.0
2011-07-19 12:00:00,37.04,37.14,37.04,37.08,23800.0,33.1164,33.2058,33.1164,33.1522,23800.0
2011-07-19 12:10:00,37.08,37.14,37.08,37.1,35000.0,33.1522,33.2058,33.1522,33.1701,35000.0
2011-07-19 12:20:00,37.11,37.12,37.08,37.09,13400.0,33.179,33.188,33.1522,33.1611,13400.0
2011-07-19 12:30:00,37.09,37.18,37.09,37.13,41600.0,33.1611,33.2416,33.1611,33.1969,41600.0
2011-07-19 12:40:00,37.13,37.15,37.09,37.1,23000.0,33.1969,33.2148,33.1611,33.1701,23000.0
2011-07-19 12:50:00,37.11,37.13,37.1,37.12,24000.0,33.179,33.1969,33.1701,33.188,24000.0
2011-07-19 13:00:00,37.13,37.14,37.08,37.09,19200.0,33.1969,33.2058,33.1522,33.1611,19200.0
2011-07-19 13:10:00,37.08,37.1,37.01,37.1,28600.0,33.1522,33.1701,33.0896,33.1701,28600.0
2011-07-19 13:20:00,37.1,37.14,37.06,37.14,32600.0,33.1701,33.2058,33.1343,33.2058,32600.0
2011-07-19 13:30:00,37.13,37.25,37.12,37.23,55800.0,33.1969,33.3042,33.188,33.2863,55800.0
2011-07-19 13:40:00,37.22,37.31,37.16,37.25,48200.0,33.2774,33.3578,33.2237,33.3042,48200.0
2011-07-19 13:50:00,37.26,37.29,37.23,37.23,38800.0,33.3131,33.34,33.2863,33.2863,38800.0
2011-07-19 14:00:00,37.23,37.23,37.15,37.22,43800.0,33.2863,33.2863,33.2148,33.2774,43800.0
2011-07-19 14:10:00,37.22,37.23,37.14,37.16,51000.0,33.2774,33.2863,33.2058,33.2237,51000.0
2011-07-19 14:20:00,37.16,37.18,37.1,37.18,39800.0,33.2237,33.2416,33.1701,33.2416,39800.0
2011-07-19 14:30:00,37.18,37.19,37.14,37.17,35400.0,33.2416,33.2506,33.2058,33.2327,35400.0
2011-07-19 14:40:00,37.18,37.24,37.17,37.21,48200.0,33.2416,33.2953,33.2327,33.2684,48200.0
2011-07-19 14:50:00,37.22,37.26,37.19,37.21,40000.0,33.2774,33.3131,33.2506,33.2684,40000.0
2011-07-19 15:00:00,37.22,37.28,37.21,37.24,47200.0,33.2774,33.331,33.2684,33.2953,47200.0
2011-07-19 15:10:00,37.24,37.29,37.21,37.21,77400.0,33.2953,33.34,33.2684,33.2684,77400.0
2011-07-19 15:20:00,37.21,37.24,37.17,37.17,93000.0,33.2684,33.2953,33.2327,33.2327,93000.0
2011-07-19 15:30:00,37.17,37.18,37.14,37.17,116400.0,33.2327,33.2416,33.2058,33.2327,116400.0
2011-07-19 15:40:00,37.17,37.19,37.16,37.17,119200.0,33.2327,33.2506,33.2237,33.2327,119200.0
2011-07-19 15:50:00,37.18,37.24,37.16,37.23,208800.0,33.2416,33.2953,33.2237,33.2863,208800.0
2011-07-20 09:30:00,37.13,37.19,36.88,37.01,194200.0,33.1969,33.2506,32.9734,33.0896,194200.0
2011-07-20 09:40:00,37.01,37.01,36.76,36.77,125600.0,33.0896,33.0896,32.8661,32.875,125600.0
2011-07-20 09:50:00,36.79,36.85,36.74,36.79,134800.0,32.8929,32.9466,32.8482,32.8929,134800.0
2011-07-20 10:00:00,36.79,36.79,36.65,36.65,114600.0,32.8929,32.8929,32.7678,32.7678,114600.0
2011-07-20 10:10:00,36.65,36.74,36.58,36.68,142600.0,32.7678,32.8482,32.7052,32.7946,142600.0
2011-07-20 10:20:00,36.68,36.72,36.62,36.65,121000.0,32.7946,32.8303,32.7409,32.7678,121000.0
2011-07-20 10:30:00,36.65,36.88,36.63,36.88,108400.0,32.7678,32.9734,32.7499,32.9734,108400.0
2011-07-20 10:40:00,36.88,36.95,36.81,36.82,157400.0,32.9734,33.036,32.9108,32.9197,157400.0
2011-07-20 10:50:00,36.82,36.83,36.74,36.74,54600.0,32.9197,32.9287,32.8482,32.8482,54600.0
2011-07-20 11:00:00,36.75,36.79,36.73,36.76,76600.0,32.8572,32.8929,32.8393,32.8661,76600.0
2011-07-20 11:10:00,36.77,36.79,36.72,36.72,61800.0,32.875,32.8929,32.8303,32.8303,61800.0
2011-07-20 11:20:00,36.71,36.74,36.66,36.66,72400.0,32.8214,32.8482,32.7767,32.7767,72400.0
2011-07-20 11:30:00,36.66,36.67,36.63,36.63,24000.0,32.7767,32.7856,32.7499,32.7499,24000.0
2011-07-20 11:40:00,36.63,36.67,36.53,36.55,47800.0,32.7499,32.7856,32.6605,32.6783,47800.0
2011-07-20 11:50:00,36.56,36.57,36.51,36.54,27400.0,32.6873,32.6962,32.6426,32.6694,27400.0
2011-07-20 12:00:00,36.55,36.65,36.55,36.65,61200.0,32.6783,32.7678,32.6783,32.7678,61200.0
2011-07-20 12:10:00,36.65,36.68,36.61,36.63,35600.0,32.7678,32.7946,32.732,32.7499,35600.0
2011-07-20 12:20:00,36.63,36.7,36.59,36.64,47600.0,32.7499,32.8125,32.7141,32.7588,47600.0
2011-07-20 12:30:00,36.63,36.67,36.62,36.65,35400.0,32.7499,32.7856,32.7409,32.7678,35400.0
2011-07-20 12:40:00,36.65,36.68,36.63,36.65,29000.0,32.7678,32.7946,32.7499,32.7678,29000.0
2011-07-20 12:50:00,36.66,36.73,36.65,36.69,34400.0,32.7767,32.8393,32.7678,32.8035,34400.0
2011-07-20 13:00:00,36.69,36.71,36.66,36.69,16600.0,32.8035,32.8214,32.7767,32.8035,16600.0
2011-07-20 13:10:00,36.69,36.7,36.66,36.68,25200.0,32.8035,32.8125,32.7767,32.7946,25200.0
2011-07-20 13:20:00,36.68,36.75,36.66,36.74,33200.0,32.7946,32.8572,32.7767,32.8482,33200.0
2011-07-20 13:30:00,36.75,36.81,36.72,36.79,43400.0,32.8572,32.9108,32.8303,32.8929,43400.0
2011-07-20 13:40:00,36.8,36.82,36.77,36.81,30600.0,32.9019,32.9197,32.875,32.9108,30600.0
2011-07-20 13:50:00,36.81,36.83,36.8,36.82,30600.0,32.9108,32.9287,32.9019,32.9197,30600.0
2011-07-20 14:00:00,36.81,36.84,36.79,36.8,108600.0,32.9108,32.9376,32.8929,32.9019,108600.0
2011-07-20 14:10:00,36.8,36.8,36.72,36.74,47400.0,32.9019,32.9019,32.8303,32.8482,47400.0
2011-07-20 14:20:00,36.73,36.79,36.71,36.72,141400.0,32.8393,32.8929,32.8214,32.8303,141400.0
2011-07-20 14:30:00,36.72,36.72,36.65,36.66,40400.0,32.8303,32.8303,32.7678,32.7767,40400.0
2011-07-20 14:40:00,36.66,36.7,36.58,36.58,100200.0,32.7767,32.8125,32.7052,32.7052,100200.0
2011-07-20 14:50:00,36.58,36.61,36.55,36.58,62000.0,32.7052,32.732,32.6783,32.7052,62000.0
2011-07-20 15:00:00,36.59,36.63,36.59,36.62,87200.0,32.7141,32.7499,32.7141,32.7409,87200.0
2011-07-20 15:10:00,36.63,36.64,36.6,36.6,59000.0,32.7499,32.7588,32.723,32.723,59000.0
2011-07-20 15:20:00,36.6,36.6,36.49,36.51,108200.0,32.723,32.723,32.6247,32.6426,108200.0
2011-07-20 15:30:00,36.51,36.6,36.5,36.58,63000.0,32.6426,32.723,32.6336,32.7052,63000.0
2011-07-20 15:40:00,36.59,36.6,36.48,36.49,106600.0,32.7141,32.723,32.6158,32.6247,106600.0
2011-07-20 15:50:00,36.49,36.53,36.48,36.52,341200.0,32.6247,32.6605,32.6158,32.6515,341200.0
2011-07-21 09:30:00,36.67,36.77,36.42,36.57,138800.0,32.7856,32.875,32.5621,32.6962,138800.0
2011-07-21 09:40:00,36.55,36.88,36.49,36.85,123600.0,32.6783,32.9734,32.6247,32.9466,123600.0
2011-07-21 09:50:00,36.85,36.85,36.65,36.68,86400.0,32.9466,32.9466,32.7678,32.7946,86400.0
2011-07-21 10:00:00,36.67,36.93,36.63,36.88,178200.0,32.7856,33.0181,32.7499,32.9734,178200.0
2011-07-21 10:10:00,36.88,37.07,36.88,37.0,121400.0,32.9734,33.1433,32.9734,33.0807,121400.0
2011-07-21 10:20:00,36.99,37.18,36.99,37.13,130600.0,33.0717,33.2416,33.0717,33.1969,130600.0
2011-07-21 10:30:00,37.12,37.15,37.07,37.1,92800.0,33.188,33.2148,33.1433,33.1701,92800.0
2011-07-21 10:40:00,37.1,37.1,36.99,36.99,81400.0,33.1701,33.1701,33.0717,33.0717,81400.0
2011-07-21 10:50:00,37.01,37.03,36.94,36.96,57600.0,33.0896,33.1075,33.027,33.0449,57600.0
2011-07-21 11:00:00,36.96,36.99,36.9,36.9,33000.0,33.0449,33.0717,32.9913,32.9913,33000.0
2011-07-21 11:10:00,36.9,36.92,36.86,36.88,45000.0,32.9913,33.0092,32.9555,32.9734,45000.0
2011-07-21 11:20:00,36.88,36.9,36.79,36.81,53200.0,32.9734,32.9913,32.8929,32.9108,53200.0
2011-07-21 11:30:00,36.8,36.8,36.74,36.77,42200.0,32.9019,32.9019,32.8482,32.875,42200.0
2011-07-21 11:40:00,36.77,36.77,36.7,36.71,48000.0,32.875,32.875,32.8125,32.8214,48000.0
2011-07-21 11:50:00,36.71,36.74,36.66,36.71,33400.0,32.8214,32.8482,32.7767,32.8214,33400.0
2011-07-21 12:00:00,36.71,36.75,36.71,36.73,43800.0,32.8214,32.8572,32.8214,32.8393,43800.0
2011-07-21 12:10:00,36.73,36.75,36.65,36.66,55800.0,32.8393,32.8572,32.7678,32.7767,55800.0
2011-07-21 12:20:00,36.65,36.73,36.63,36.73,50600.0,32.7678,32.8393,32.7499,32.8393,50600.0
2011-07-21 12:30:00,36.73,36.73,36.69,36.71,77000.0,32.8393,32.8393,32.8035,32.8214,77000.0
2011-07-21 12:40:00,36.72,36.81,36.71,36.8,267600.0,32.8303,32.9108,32.8214,32.9019,267600.0
2011-07-21 12:50:00,36.82,36.82,36.73,36.74,160200.0,32.9197,32.9197,32.8393,32.8482,160200.0
2011-07-21 13:00:00,36.75,36.77,36.7,36.72,71600.0,32.8572,32.875,32.8125,32.8303,71600.0
2011-07-21 13:10:00,36.73,36.77,36.7,36.74,90800.0,32.8393,32.875,32.8125,32.8482,90800.0
2011-07-21 13:20:00,36.74,36.76,36.69,36.76,61200.0,32.8482,32.8661,32.8035,32.8661,61200.0
2011-07-21 13:30:00,36.75,36.76,36.71,36.74,70800.0,32.8572,32.8661,32.8214,32.8482,70800.0
2011-07-21 13:40:00,36.74,36.74,36.67,36.72,103600.0,32.8482,32.8482,32.7856,32.8303,103600.0
2011-07-21 13:50:00,36.72,36.74,36.71,36.73,80600.0,32.8303,32.8482,32.8214,32.8393,80600.0
2011-07-21 14:00:00,36.73,36.76,36.67,36.69,66200.0,32.8393,32.8661,32.7856,32.8035,66200.0
2011-07-21 14:10:00,36.69,36.7,36.62,36.64,58800.0,32.8035,32.8125,32.7409,32.7588,58800.0
2011-07-21 14:20:00,36.63,36.71,36.62,36.71,42800.0,32.7499,32.8214,32.7409,32.8214,42800.0
2011-07-21 14:30:00,36.7,36.72,36.68,36.72,63800.0,32.8125,32.8303,32.7946,32.8303,63800.0
2011-07-21 14:40:00,36.71,36.73,36.68,36.69,81800.0,32.8214,32.8393,32.7946,32.8035,81800.0
2011-07-21 14:50:00,36.69,36.7,36.64,36.69,35200.0,32.8035,32.8125,32.7588,32.8035,35200.0
2011-07-21 15:00:00,36.69,36.7,36.62,36.66,102200.0,32.8035,32.8125,32.7409,32.7767,102200.0
2011-07-21 15:10:00,36.66,36.7,36.65,36.7,86200.0,32.7767,32.8125,32.7678,32.8125,86200.0
2011-07-21 15:20:00,36.7,36.71,36.66,36.71,48400.0,32.8125,32.8214,32.7767,32.8214,48400.0
2011-07-21 15:30:00,36.71,36.72,36.66,36.68,142400.0,32.8214,32.8303,32.7767,32.7946,142400.0
2011-07-21 15:40:00,36.68,36.72,36.64,36.67,121600.0,32.7946,32.8303,32.7588,32.7856,121600.0
2011-07-21 15:50:00,36.67,36.74,36.67,36.73,401800.0,32.7856,32.8482,32.7856,32.8393,401800.0
2011-07-22 09:30:00,36.79,36.99,36.74,36.9,88600.0,32.8929,33.0717,32.8482,32.9913,88600.0
2011-07-22 09:40:00,36.89,36.94,36.83,36.88,43600.0,32.9823,33.027,32.9287,32.9734,43600.0
2011-07-22 09:50:00,36.91,36.91,36.73,36.74,44000.0,33.0002,33.0002,32.8393,32.8482,44000.0
2011-07-22 10:00:00,36.74,36.84,36.71,36.77,76000.0,32.8482,32.9376,32.8214,32.875,76000.0
2011-07-22 10:10:00,36.78,36.81,36.69,36.76,79400.0,32.884,32.9108,32.8035,32.8661,79400.0
2011-07-22 10:20:00,36.76,36.77,36.61,36.68,113400.0,32.8661,32.875,32.732,32.7946,113400.0
2011-07-22 10:30:00,36.68,36.74,36.67,36.68,49400.0,32.7946,32.8482,32.7856,32.7946,49400.0
2011-07-22 10:40:00,36.68,36.71,36.62,36.66,61000.0,32.7946,32.8214,32.7409,32.7767,61000.0
2011-07-22 10:50:00,36.66,36.7,36.62,36.7,53200.0,32.7767,32.8125,32.7409,32.8125,53200.0
2011-07-22 11:00:00,36.7,36.72,36.65,36.66,68400.0,32.8125,32.8303,32.7678,32.7767,68400.0
2011-07-22 11:10:00,36.67,36.72,36.66,36.68,41800.0,32.7856,32.8303,32.7767,32.7946,41800.0
2011-07-22 11:20:00,36.68,36.69,36.63,36.65,59400.0,32.7946,32.8035,32.7499,32.7678,59400.0
2011-07-22 11:30:00,36.65,36.71,36.63,36.71,39800.0,32.7678,32.8214,32.7499,32.8214,39800.0
2011-07-22 11:40:00,36.71,36.74,36.67,36.68,51400.0,32.8214,32.8482,32.7856,32.7946,51400.0
2011-07-22 11:50:00,36.68,36.7,36.64,36.7,91000.0,32.7946,32.8125,32.7588,32.8125,91000.0
2011-07-22 12:00:00,36.7,36.78,36.69,36.76,77800.0,32.8125,32.884,32.8035,32.8661,77800.0
2011-07-22 12:10:00,36.77,36.83,36.76,36.77,64400.0,32.875,32.9287,32.8661,32.875,64400.0
2011-07-22 12:20:00,36.77,36.78,36.73,36.76,37800.0,32.875,32.884,32.8393,32.8661,37800.0
2011-07-22 12:30:00,36.76,36.81,36.75,36.76,42200.0,32.8661,32.9108,32.8572,32.8661,42200.0
2011-07-22 12:40:00,36.75,36.77,36.75,36.77,19000.0,32.8572,32.875,32.8572,32.875,19000.0
2011-07-22 12:50:00,36.77,36.84,36.77,36.81,41800.0,32.875,32.9376,32.875,32.9108,41800.0
2011-07-22 13:00:00,36.82,36.84,36.8,36.81,34200.0,32.9197,32.9376,32.9019,32.9108,34200.0
2011-07-22 13:10:00,36.81,36.82,36.79,36.81,23800.0,32.9108,32.9197,32.8929,32.9108,23800.0
2011-07-22 13:20:00,36.82,36.82,36.79,36.8,31400.0,32.9197,32.9197,32.8929,32.9019,31400.0
2011-07-22 13:30:00,36.8,36.82,36.79,36.82,17200.0,32.9019,32.9197,32.8929,32.9197,17200.0
2011-07-22 13:40:00,36.82,36.82,36.8,36.81,23000.0,32.9197,32.9197,32.9019,32.9108,23000.0
2011-07-22 13:50:00,36.81,36.85,36.81,36.84,38400.0,32.9108,32.9466,32.9108,32.9376,38400.0
2011-07-22 14:00:00,36.85,36.88,36.82,36.87,70000.0,32.9466,32.9734,32.9197,32.9644,70000.0
2011-07-22 14:10:00,36.88,36.99,36.87,36.99,238600.0,32.9734,33.0717,32.9644,33.0717,238600.0
2011-07-22 14:20:00,36.99,37.08,36.95,36.98,268000.0,33.0717,33.1522,33.036,33.0628,268000.0
2011-07-22 14:30:00,36.98,36.99,36.94,36.96,36200.0,33.0628,33.0717,33.027,33.0449,36200.0
2011-07-22 14:40:00,36.96,36.97,36.94,36.95,18200.0,33.0449,33.0539,33.027,33.036,18200.0
2011-07-22 14:50:00,36.95,36.95,36.92,36.92,25400.0,33.036,33.036,33.0092,33.0092,25400.0
2011-07-22 15:00:00,36.93,36.95,36.93,36.93,21800.0,33.0181,33.036,33.0181,33.0181,21800.0
2011-07-22 15:10:00,36.94,36.95,36.88,36.93,50000.0,33.027,33.036,32.9734,33.0181,50000.0
2011-07-22 15:20:00,36.93,36.95,36.89,36.89,33000.0,33.0181,33.036,32.9823,32.9823,33000.0
2011-07-22 15:30:00,36.89,36.9,36.83,36.84,59800.0,32.9823,32.9913,32.9287,32.9376,59800.0
2011-07-22 15:40:00,36.83,36.87,36.79,36.85,100000.0,32.9287,32.9644,32.8929,32.9466,100000.0
2011-07-22 15:50:00,36.85,36.88,36.83,36.88,155800.0,32.9466,32.9734,32.9287,32.9734,155800.0
2011-07-25 09:30:00,36.58,36.82,36.51,36.74,157800.0,32.7052,32.9197,32.6426,32.8482,157800.0
2011-07-25 09:40:00,36.77,36.8,36.69,36.73,64000.0,32.875,32.9019,32.8035,32.8393,64000.0
2011-07-25 09:50:00,36.74,36.91,36.73,36.88,85800.0,32.8482,33.0002,32.8393,32.9734,85800.0
2011-07-25 10:00:00,36.87,36.99,36.85,36.97,127400.0,32.9644,33.0717,32.9466,33.0539,127400.0
2011-07-25 10:10:00,36.97,37.02,36.93,37.01,68000.0,33.0539,33.0986,33.0181,33.0896,68000.0
2011-07-25 10:20:00,37.01,37.05,36.96,36.99,56800.0,33.0896,33.1254,33.0449,33.0717,56800.0
2011-07-25 10:30:00,36.99,36.99,36.91,36.91,44400.0,33.0717,33.0717,33.0002,33.0002,44400.0
2011-07-25 10:40:00,36.91,37.02,36.91,36.91,46600.0,33.0002,33.0986,33.0002,33.0002,46600.0
2011-07-25 10:50:00,36.9,36.98,36.89,36.98,62800.0,32.9913,33.0628,32.9823,33.0628,62800.0
2011-07-25 11:00:00,36.97,36.99,36.91,36.94,59400.0,33.0539,33.0717,33.0002,33.027,59400.0
2011-07-25 11:10:00,36.94,36.98,36.88,36.98,47200.0,33.027,33.0628,32.9734,33.0628,47200.0
2011-07-25 11:20:00,36.97,37.12,36.96,37.12,127600.0,33.0539,33.188,33.0449,33.188,127600.0
2011-07-25 11:30:00,37.11,37.12,37.02,37.05,35000.0,33.179,33.188,33.0986,33.1254,35000.0
2011-07-25 11:40:00,37.06,37.1,37.03,37.08,104000.0,33.1343,33.1701,33.1075,33.1522,104000.0
2011-07-25 11:50:00,37.08,37.08,37.02,37.07,46800.0,33.1522,33.1522,33.0986,33.1433,46800.0
2011-07-25 12:00:00,37.07,37.11,37.05,37.1,52000.0,33.1433,33.179,33.1254,33.1701,52000.0
2011-07-25 12:10:00,37.1,37.12,37.05,37.1,38200.0,33.1701,33.188,33.1254,33.1701,38200.0
2011-07-25 12:20:00,37.1,37.12,37.08,37.1,20000.0,33.1701,33.188,33.1522,33.1701,20000.0
2011-07-25 12:30:00,37.09,37.13,37.08,37.1,50000.0,33.1611,33.1969,33.1522,33.1701,50000.0
2011-07-25 12:40:00,37.1,37.15,37.1,37.13,22200.0,33.1701,33.2148,33.1701,33.1969,22200.0
2011-07-25 12:50:00,37.13,37.15,37.12,37.12,13800.0,33.1969,33.2148,33.188,33.188,13800.0
2011-07-25 13:00:00,37.11,37.19,37.1,37.18,69800.0,33.179,33.2506,33.1701,33.2416,69800.0
2011-07-25 13:10:00,37.18,37.22,37.17,37.18,85000.0,33.2416,33.2774,33.2327,33.2416,85000.0
2011-07-25 13:20:00,37.19,37.2,37.17,37.19,36200.0,33.2506,33.2595,33.2327,33.2506,36200.0
2011-07-25 13:30:00,37.2,37.23,37.17,37.17,95600.0,33.2595,33.2863,33.2327,33.2327,95600.0
2011-07-25 13:40:00,37.17,37.2,37.16,37.19,106800.0,33.2327,33.2595,33.2237,33.2506,106800.0
2011-07-25 13:50:00,37.18,37.19,37.16,37.18,62600.0,33.2416,33.2506,33.2237,33.2416,62600.0
2011-07-25 14:00:00,37.18,37.21,37.15,37.17,59200.0,33.2416,33.2684,33.2148,33.2327,59200.0
2011-07-25 14:10:00,37.17,37.21,37.17,37.2,72800.0,33.2327,33.2684,33.2327,33.2595,72800.0
2011-07-25 14:20:00,37.21,37.21,37.15,37.15,64600.0,33.2684,33.2684,33.2148,33.2148,64600.0
2011-07-25 14:30:00,37.15,37.15,37.06,37.07,59200.0,33.2148,33.2148,33.1343,33.1433,59200.0
2011-07-25 14:40:00,37.06,37.12,37.04,37.09,125400.0,33.1343,33.188,33.1164,33.1611,125400.0
2011-07-25 14:50:00,37.09,37.14,37.06,37.12,101400.0,33.1611,33.2058,33.1343,33.188,101400.0
2011-07-25 15:00:00,37.13,37.13,37.06,37.08,101800.0,33.1969,33.1969,33.1343,33.1522,101800.0
2011-07-25 15:10:00,37.07,37.19,37.05,37.16,200200.0,33.1433,33.2506,33.1254,33.2237,200200.0
2011-07-25 15:20:00,37.16,37.19,37.13,37.19,161800.0,33.2237,33.2506,33.1969,33.2506,161800.0
2011-07-25 15:30:00,37.19,37.27,37.15,37.23,182600.0,33.2506,33.3221,33.2148,33.2863,182600.0
2011-07-25 15:40:00,37.23,37.25,37.13,37.15,168600.0,33.2863,33.3042,33.1969,33.2148,168600.0
2011-07-25 15:50:00,37.15,37.19,37.12,37.17,238200.0,33.2148,33.2506,33.188,33.2327,238200.0
2011-07-26 09:30:00,37.16,37.19,36.82,36.85,123800.0,33.2237,33.2506,32.9197,32.9466,123800.0
2011-07-26 09:40:00,36.88,37.0,36.85,36.88,49000.0,32.9734,33.0807,32.9466,32.9734,49000.0
2011-07-26 09:50:00,36.88,36.91,36.65,36.68,100600.0,32.9734,33.0002,32.7678,32.7946,100600.0
2011-07-26 10:00:00,36.68,36.76,36.55,36.61,104400.0,32.7946,32.8661,32.6783,32.732,104400.0
2011-07-26 10:10:00,36.61,36.68,36.57,36.65,92000.0,32.732,32.7946,32.6962,32.7678,92000.0
2011-07-26 10:20:00,36.64,36.65,36.57,36.62,62200.0,32.7588,32.7678,32.6962,32.7409,62200.0
2011-07-26 10:30:00,36.59,36.67,36.57,36.66,90000.0,32.7141,32.7856,32.6962,32.7767,90000.0
2011-07-26 10:40:00,36.68,36.84,36.67,36.83,149600.0,32.7946,32.9376,32.7856,32.9287,149600.0
2011-07-26 10:50:00,36.83,36.86,36.76,36.86,119000.0,32.9287,32.9555,32.8661,32.9555,119000.0
2011-07-26 11:00:00,36.88,37.04,36.85,37.03,164800.0,32.9734,33.1164,32.9466,33.1075,164800.0
2011-07-26 11:10:00,37.04,37.06,37.0,37.02,55400.0,33.1164,33.1343,33.0807,33.0986,55400.0
2011-07-26 11:20:00,37.02,37.03,36.96,36.98,83000.0,33.0986,33.1075,33.0449,33.0628,83000.0
2011-07-26 11:30:00,36.98,36.99,36.93,36.93,143400.0,33.0628,33.0717,33.0181,33.0181,143400.0
2011-07-26 11:40:00,36.93,36.97,36.92,36.94,199600.0,33.0181,33.0539,33.0092,33.027,199600.0
2011-07-26 11:50:00,36.94,36.95,36.91,36.93,20800.0,33.027,33.036,33.0002,33.0181,20800.0
2011-07-26 12:00:00,36.93,36.93,36.9,36.9,25800.0,33.0181,33.0181,32.9913,32.9913,25800.0
2011-07-26 12:10:00,36.9,36.95,36.89,36.94,104800.0,32.9913,33.036,32.9823,33.027,104800.0
2011-07-26 12:20:00,36.94,36.95,36.91,36.93,389800.0,33.027,33.036,33.0002,33.0181,389800.0
2011-07-26 12:30:00,36.92,36.93,36.88,36.91,41000.0,33.0092,33.0181,32.9734,33.0002,41000.0
2011-07-26 12:40:00,36.92,36.93,36.84,36.87,53200.0,33.0092,33.0181,32.9376,32.9644,53200.0
2011-07-26 12:50:00,36.86,36.93,36.85,36.92,176400.0,32.9555,33.0181,32.9466,33.0092,176400.0
2011-07-26 13:00:00,36.93,36.94,36.9,36.92,137200.0,33.0181,33.027,32.9913,33.0092,137200.0
2011-07-26 13:10:00,36.92,36.94,36.91,36.91,71600.0,33.0092,33.027,33.0002,33.0002,71600.0
2011-07-26 13:20:00,36.91,36.92,36.88,36.9,34400.0,33.0002,33.0092,32.9734,32.9913,34400.0
2011-07-26 13:30:00,36.91,36.93,36.91,36.92,41800.0,33.0002,33.0181,33.0002,33.0092,41800.0
2011-07-26 13:40:00,36.92,36.95,36.9,36.93,55800.0,33.0092,33.036,32.9913,33.0181,55800.0
2011-07-26 13:50:00,36.92,36.95,36.91,36.92,35600.0,33.0092,33.036,33.0002,33.0092,35600.0
2011-07-26 14:00:00,36.93,36.99,36.91,36.99,103800.0,33.0181,33.0717,33.0002,33.0717,103800.0
2011-07-26 14:10:00,36.98,37.04,36.97,37.01,94400.0,33.0628,33.1164,33.0539,33.0896,94400.0
2011-07-26 14:20:00,37.01,37.02,36.93,36.95,134200.0,33.0896,33.0986,33.0181,33.036,134200.0
2011-07-26 14:30:00,36.95,36.97,36.91,36.92,32800.0,33.036,33.0539,33.0002,33.0092,32800.0
2011-07-26 14:40:00,36.93,36.96,36.91,36.96,34200.0,33.0181,33.0449,33.0002,33.0449,34200.0
2011-07-26 14:50:00,36.95,36.98,36.93,36.93,26200.0,33.036,33.0628,33.0181,33.0181,26200.0
2011-07-26 15:00:00,36.94,36.96,36.92,36.95,65600.0,33.027,33.0449,33.0092,33.036,65600.0
2011-07-26 15:10:00,36.94,36.97,36.91,36.96,92200.0,33.027,33.0539,33.0002,33.0449,92200.0
2011-07-26 15:20:00,36.96,36.98,36.93,36.96,92000.0,33.0449,33.0628,33.0181,33.0449,92000.0
2011-07-26 15:30:00,36.96,36.97,36.91,36.91,101000.0,33.0449,33.0539,33.0002,33.0002,101000.0
2011-07-26 15:40:00,36.92,36.94,36.88,36.88,162000.0,33.0092,33.027,32.9734,32.9734,162000.0
2011-07-26 15:50:00,36.88,36.88,36.82,36.85,339600.0,32.9734,32.9734,32.9197,32.9466,339600.0
2011-07-27 09:30:00,36.55,36.59,36.18,36.18,169600.0,32.6783,32.7141,32.3475,32.3475,169600.0
2011-07-27 09:40:00,36.18,36.18,35.85,35.88,157000.0,32.3475,32.3475,32.0525,32.0793,157000.0
2011-07-27 09:50:00,35.88,35.93,35.81,35.88,103000.0,32.0793,32.124,32.0167,32.0793,103000.0
2011-07-27 10:00:00,35.87,35.87,35.67,35.67,170400.0,32.0704,32.0704,31.8916,31.8916,170400.0
2011-07-27 10:10:00,35.67,35.7,35.46,35.46,229200.0,31.8916,31.9184,31.7038,31.7038,229200.0
2011-07-27 10:20:00,35.46,35.49,35.3,35.34,149000.0,31.7038,31.7306,31.5608,31.5965,149000.0
2011-07-27 10:30:00,35.33,35.47,35.29,35.45,159000.0,31.5876,31.7127,31.5518,31.6949,159000.0
2011-07-27 10:40:00,35.45,35.46,35.32,35.4,149600.0,31.6949,31.7038,31.5786,31.6502,149600.0
2011-07-27 10:50:00,35.39,35.56,35.38,35.51,242800.0,31.6412,31.7932,31.6323,31.7485,242800.0
2011-07-27 11:00:00,35.51,35.61,35.48,35.59,60800.0,31.7485,31.8379,31.7217,31.82,60800.0
2011-07-27 11:10:00,35.59,35.69,35.59,35.59,125800.0,31.82,31.9094,31.82,31.82,125800.0
2011-07-27 11:20:00,35.59,35.6,35.49,35.59,99200.0,31.82,31.829,31.7306,31.82,99200.0
2011-07-27 11:30:00,35.6,35.63,35.49,35.5,80600.0,31.829,31.8558,31.7306,31.7396,80600.0
2011-07-27 11:40:00,35.5,35.6,35.5,35.58,61600.0,31.7396,31.829,31.7396,31.8111,61600.0
2011-07-27 11:50:00,35.57,35.59,35.48,35.58,82800.0,31.8022,31.82,31.7217,31.8111,82800.0
2011-07-27 12:00:00,35.55,35.58,35.48,35.48,54200.0,31.7843,31.8111,31.7217,31.7217,54200.0
2011-07-27 12:10:00,35.49,35.55,35.48,35.49,91200.0,31.7306,31.7843,31.7217,31.7306,91200.0
2011-07-27 12:20:00,35.49,35.5,35.41,35.48,79800.0,31.7306,31.7396,31.6591,31.7217,79800.0
2011-07-27 12:30:00,35.49,35.51,35.45,35.48,53800.0,31.7306,31.7485,31.6949,31.7217,53800.0
2011-07-27 12:40:00,35.48,35.51,35.47,35.48,61200.0,31.7217,31.7485,31.7127,31.7217,61200.0
2011-07-27 12:50:00,35.48,35.52,35.48,35.48,56600.0,31.7217,31.7574,31.7217,31.7217,56600.0
2011-07-27 13:00:00,35.49,35.52,35.48,35.51,68200.0,31.7306,31.7574,31.7217,31.7485,68200.0
2011-07-27 13:10:00,35.51,35.52,35.39,35.43,116200.0,31.7485,31.7574,31.6412,31.677,116200.0
2011-07-27 13:20:00,35.43,35.43,35.29,35.31,234800.0,31.677,31.677,31.5518,31.5697,234800.0
2011-07-27 13:30:00,35.31,35.4,35.3,35.33,121200.0,31.5697,31.6502,31.5608,31.5876,121200.0
2011-07-27 13:40:00,35.33,35.44,35.33,35.41,81600.0,31.5876,31.6859,31.5876,31.6591,81600.0
2011-07-27 13:50:00,35.41,35.47,35.41,35.43,45800.0,31.6591,31.7127,31.6591,31.677,45800.0
2011-07-27 14:00:00,35.43,35.43,35.36,35.39,75000.0,31.677,31.677,31.6144,31.6412,75000.0
2011-07-27 14:10:00,35.38,35.4,35.23,35.24,80000.0,31.6323,31.6502,31.4982,31.5071,80000.0
2011-07-27 14:20:00,35.24,35.24,35.12,35.15,65800.0,31.5071,31.5071,31.3998,31.4266,65800.0
2011-07-27 14:30:00,35.14,35.14,34.99,35.02,154600.0,31.4177,31.4177,31.2836,31.3104,154600.0
2011-07-27 14:40:00,35.02,35.03,34.94,34.99,129800.0,31.3104,31.3194,31.2389,31.2836,129800.0
2011-07-27 14:50:00,34.99,35.02,34.95,35.01,131600.0,31.2836,31.3104,31.2478,31.3015,131600.0
2011-07-27 15:00:00,35.01,35.07,34.95,34.95,133000.0,31.3015,31.3551,31.2478,31.2478,133000.0
2011-07-27 15:10:00,34.96,34.96,34.73,34.74,269000.0,31.2568,31.2568,31.0511,31.0601,269000.0
2011-07-27 15:20:00,34.74,34.77,34.61,34.76,253400.0,31.0601,31.0869,30.9438,31.078,253400.0
2011-07-27 15:30:00,34.77,34.99,34.76,34.99,579200.0,31.0869,31.2836,31.078,31.2836,579200.0
2011-07-27 15:40:00,34.99,35.02,34.92,34.93,498800.0,31.2836,31.3104,31.221,31.2299,498800.0
2011-07-27 15:50:00,34.94,35.02,34.9,34.94,782600.0,31.2389,31.3104,31.2031,31.2389,782600.0
2011-07-28 09:30:00,34.97,34.99,34.8,34.81,93800.0,31.2657,31.2836,31.1137,31.1227,93800.0
2011-07-28 09:40:00,34.79,34.92,34.75,34.88,128000.0,31.1048,31.221,31.069,31.1852,128000.0
2011-07-28 09:50:00,34.87,34.91,34.83,34.87,82000.0,31.1763,31.2121,31.1405,31.1763,82000.0
2011-07-28 10:00:00,34.88,35.01,34.8,34.99,162600.0,31.1852,31.3015,31.1137,31.2836,162600.0
2011-07-28 10:10:00,35.01,35.05,34.93,34.97,124000.0,31.3015,31.3372,31.2299,31.2657,124000.0
2011-07-28 10:20:00,34.98,34.98,34.8,34.81,72000.0,31.2747,31.2747,31.1137,31.1227,72000.0
2011-07-28 10:30:00,34.82,34.88,34.78,34.87,75400.0,31.1316,31.1852,31.0958,31.1763,75400.0
2011-07-28 10:40:00,34.87,35.01,34.87,34.99,98800.0,31.1763,31.3015,31.1763,31.2836,98800.0
2011-07-28 10:50:00,34.99,35.1,34.99,35.09,87400.0,31.2836,31.3819,31.2836,31.373,87400.0
2011-07-28 11:00:00,35.08,35.1,35.02,35.04,106600.0,31.3641,31.3819,31.3104,31.3283,106600.0
2011-07-28 11:10:00,35.03,35.09,34.99,35.09,74600.0,31.3194,31.373,31.2836,31.373,74600.0
2011-07-28 11:20:00,35.1,35.25,35.1,35.23,89400.0,31.3819,31.516,31.3819,31.4982,89400.0
2011-07-28 11:30:00,35.22,35.23,35.09,35.1,65800.0,31.4892,31.4982,31.373,31.3819,65800.0
2011-07-28 11:40:00,35.1,35.14,35.03,35.07,80600.0,31.3819,31.4177,31.3194,31.3551,80600.0
2011-07-28 11:50:00,35.07,35.24,35.07,35.2,82800.0,31.3551,31.5071,31.3551,31.4713,82800.0
2011-07-28 12:00:00,35.2,35.27,35.16,35.17,78600.0,31.4713,31.5339,31.4356,31.4445,78600.0
2011-07-28 12:10:00,35.18,35.22,35.16,35.2,87400.0,31.4535,31.4892,31.4356,31.4713,87400.0
2011-07-28 12:20:00,35.19,35.24,35.19,35.21,56600.0,31.4624,31.5071,31.4624,31.4803,56600.0
2011-07-28 12:30:00,35.2,35.22,35.16,35.18,44600.0,31.4713,31.4892,31.4356,31.4535,44600.0
2011-07-28 12:40:00,35.18,35.25,35.15,35.25,61000.0,31.4535,31.516,31.4266,31.516,61000.0
2011-07-28 12:50:00,35.24,35.29,35.23,35.28,71400.0,31.5071,31.5518,31.4982,31.5429,71400.0
2011-07-28 13:00:00,35.28,35.3,35.24,35.29,40600.0,31.5429,31.5608,31.5071,31.5518,40600.0
2011-07-28 13:10:00,35.28,35.38,35.27,35.32,70600.0,31.5429,31.6323,31.5339,31.5786,70600.0
2011-07-28 13:20:00,35.32,35.33,35.27,35.31,77600.0,31.5786,31.5876,31.5339,31.5697,77600.0
2011-07-28 13:30:00,35.31,35.32,35.27,35.32,57400.0,31.5697,31.5786,31.5339,31.5786,57400.0
2011-07-28 13:40:00,35.32,35.35,35.24,35.27,72400.0,31.5786,31.6055,31.5071,31.5339,72400.0
2011-07-28 13:50:00,35.26,35.3,35.24,35.25,44400.0,31.525,31.5608,31.5071,31.516,44400.0
2011-07-28 14:00:00,35.26,35.26,35.13,35.13,64800.0,31.525,31.525,31.4088,31.4088,64800.0
2011-07-28 14:10:00,35.12,35.13,35.06,35.07,113200.0,31.3998,31.4088,31.3462,31.3551,113200.0
2011-07-28 14:20:00,35.07,35.1,35.02,35.04,50000.0,31.3551,31.3819,31.3104,31.3283,50000.0
2011-07-28 14:30:00,35.03,35.06,34.98,34.99,98000.0,31.3194,31.3462,31.2747,31.2836,98000.0
2011-07-28 14:40:00,34.99,35.01,34.98,35.0,105400.0,31.2836,31.3015,31.2747,31.2925,105400.0
2011-07-28 14:50:00,35.0,35.01,34.96,34.99,174600.0,31.2925,31.3015,31.2568,31.2836,174600.0
2011-07-28 15:00:00,34.98,35.01,34.94,34.98,170400.0,31.2747,31.3015,31.2389,31.2747,170400.0
2011-07-28 15:10:00,34.99,35.01,34.94,34.99,243000.0,31.2836,31.3015,31.2389,31.2836,243000.0
2011-07-28 15:20:00,34.99,34.99,34.88,34.88,172200.0,31.2836,31.2836,31.1852,31.1852,172200.0
2011-07-28 15:30:00,34.88,34.96,34.88,34.93,117800.0,31.1852,31.2568,31.1852,31.2299,117800.0
2011-07-28 15:40:00,34.92,34.92,34.76,34.77,186200.0,31.221,31.221,31.078,31.0869,186200.0
2011-07-28 15:50:00,34.78,34.93,34.78,34.91,705400.0,31.0958,31.2299,31.0958,31.2121,705400.0
2011-07-29 09:30:00,34.51,34.63,34.35,34.59,227600.0,30.8544,30.9617,30.7114,30.926,227600.0
2011-07-29 09:40:00,34.55,34.59,34.19,34.41,232200.0,30.8902,30.926,30.5683,30.765,232200.0
2011-07-29 09:50:00,34.41,34.54,34.34,34.49,267800.0,30.765,30.8813,30.7024,30.8366,267800.0
2011-07-29 10:00:00,34.49,34.66,34.49,34.61,325400.0,30.8366,30.9885,30.8366,30.9438,325400.0
2011-07-29 10:10:00,34.6,34.63,34.37,34.41,221600.0,30.9349,30.9617,30.7293,30.765,221600.0
2011-07-29 10:20:00,34.4,34.56,34.4,34.47,204200.0,30.7561,30.8991,30.7561,30.8187,204200.0
2011-07-29 10:30:00,34.46,34.54,34.42,34.48,230800.0,30.8097,30.8813,30.774,30.8276,230800.0
2011-07-29 10:40:00,34.48,34.6,34.43,34.6,121800.0,30.8276,30.9349,30.7829,30.9349,121800.0
2011-07-29 10:50:00,34.59,34.9,34.58,34.88,258600.0,30.926,31.2031,30.917,31.1852,258600.0
2011-07-29 11:00:00,34.88,35.05,34.81,35.01,115600.0,31.1852,31.3372,31.1227,31.3015,115600.0
2011-07-29 11:10:00,35.01,35.02,34.85,35.0,135400.0,31.3015,31.3104,31.1584,31.2925,135400.0
2011-07-29 11:20:00,35.01,35.01,34.84,34.84,75400.0,31.3015,31.3015,31.1495,31.1495,75400.0
2011-07-29 11:30:00,34.84,34.86,34.76,34.8,68000.0,31.1495,31.1674,31.078,31.1137,68000.0
2011-07-29 11:40:00,34.8,34.88,34.79,34.8,85800.0,31.1137,31.1852,31.1048,31.1137,85800.0
2011-07-29 11:50:00,34.8,34.91,34.79,34.88,35800.0,31.1137,31.2121,31.1048,31.1852,35800.0
2011-07-29 12:00:00,34.88,34.89,34.75,34.79,82000.0,31.1852,31.1942,31.069,31.1048,82000.0
2011-07-29 12:10:00,34.79,34.85,34.74,34.85,78000.0,31.1048,31.1584,31.0601,31.1584,78000.0
2011-07-29 12:20:00,34.83,34.83,34.74,34.76,31000.0,31.1405,31.1405,31.0601,31.078,31000.0
2011-07-29 12:30:00,34.76,34.84,34.72,34.81,40600.0,31.078,31.1495,31.0422,31.1227,40600.0
2011-07-29 12:40:00,34.81,34.87,34.79,34.79,33800.0,31.1227,31.1763,31.1048,31.1048,33800.0
2011-07-29 12:50:00,34.77,34.83,34.77,34.8,40600.0,31.0869,31.1405,31.0869,31.1137,40600.0
2011-07-29 13:00:00,34.8,34.84,34.77,34.84,41200.0,31.1137,31.1495,31.0869,31.1495,41200.0
2011-07-29 13:10:00,34.83,34.84,34.75,34.76,35400.0,31.1405,31.1495,31.069,31.078,35400.0
2011-07-29 13:20:00,34.77,34.85,34.77,34.81,35600.0,31.0869,31.1584,31.0869,31.1227,35600.0
2011-07-29 13:30:00,34.82,34.89,34.76,34.88,56800.0,31.1316,31.1942,31.078,31.1852,56800.0
2011-07-29 13:40:00,34.89,34.99,34.88,34.98,158400.0,31.1942,31.2836,31.1852,31.2747,158400.0
2011-07-29 13:50:00,34.99,35.01,34.94,35.01,42600.0,31.2836,31.3015,31.2389,31.3015,42600.0
2011-07-29 14:00:00,35.01,35.04,34.96,34.99,65200.0,31.3015,31.3283,31.2568,31.2836,65200.0
2011-07-29 14:10:00,34.99,34.99,34.89,34.89,54600.0,31.2836,31.2836,31.1942,31.1942,54600.0
2011-07-29 14:20:00,34.9,34.93,34.84,34.84,64000.0,31.2031,31.2299,31.1495,31.1495,64000.0
2011-07-29 14:30:00,34.84,34.94,34.78,34.94,152000.0,31.1495,31.2389,31.0958,31.2389,152000.0
2011-07-29 14:40:00,34.94,34.98,34.9,34.9,79600.0,31.2389,31.2747,31.2031,31.2031,79600.0
2011-07-29 14:50:00,34.9,34.97,34.89,34.91,96400.0,31.2031,31.2657,31.1942,31.2121,96400.0
2011-07-29 15:00:00,34.89,34.9,34.81,34.9,141000.0,31.1942,31.2031,31.1227,31.2031,141000.0
2011-07-29 15:10:00,34.91,34.92,34.85,34.88,97600.0,31.2121,31.221,31.1584,31.1852,97600.0
2011-07-29 15:20:00,34.88,34.88,34.81,34.85,95200.0,31.1852,31.1852,31.1227,31.1584,95200.0
2011-07-29 15:30:00,34.85,34.85,34.77,34.84,97200.0,31.1584,31.1584,31.0869,31.1495,97200.0
2011-07-29 15:40:00,34.83,34.87,34.73,34.81,203600.0,31.1405,31.1763,31.0511,31.1227,203600.0
2011-07-29 15:50:00,34.8,34.95,34.75,34.94,851200.0,31.1137,31.2478,31.069,31.2389,851200.0
2011-08-01 09:30:00,35.25,35.83,35.12,35.76,378400.0,31.516,32.0346,31.3998,31.972,378400.0
2011-08-01 09:40:00,35.75,35.75,35.55,35.66,278200.0,31.9631,31.9631,31.7843,31.8826,278200.0
2011-08-01 09:50:00,35.66,35.69,35.49,35.52,285400.0,31.8826,31.9094,31.7306,31.7574,285400.0
2011-08-01 10:00:00,35.52,35.52,34.88,35.15,265800.0,31.7574,31.7574,31.1852,31.4266,265800.0
2011-08-01 10:10:00,35.13,35.2,35.08,35.11,183600.0,31.4088,31.4713,31.3641,31.3909,183600.0
2011-08-01 10:20:00,35.12,35.17,35.06,35.13,133200.0,31.3998,31.4445,31.3462,31.4088,133200.0
2011-08-01 10:30:00,35.13,35.32,35.13,35.3,119800.0,31.4088,31.5786,31.4088,31.5608,119800.0
2011-08-01 10:40:00,35.31,35.49,35.27,35.31,235600.0,31.5697,31.7306,31.5339,31.5697,235600.0
2011-08-01 10:50:00,35.32,35.43,35.29,35.31,188800.0,31.5786,31.677,31.5518,31.5697,188800.0
2011-08-01 11:00:00,35.31,35.32,35.1,35.27,316600.0,31.5697,31.5786,31.3819,31.5339,316600.0
2011-08-01 11:10:00,35.27,35.27,35.14,35.22,181000.0,31.5339,31.5339,31.4177,31.4892,181000.0
2011-08-01 11:20:00,35.22,35.37,35.22,35.37,168600.0,31.4892,31.6233,31.4892,31.6233,168600.0
2011-08-01 11:30:00,35.37,35.37,35.11,35.17,204200.0,31.6233,31.6233,31.3909,31.4445,204200.0
2011-08-01 11:40:00,35.17,35.19,34.98,34.98,201200.0,31.4445,31.4624,31.2747,31.2747,201200.0
2011-08-01 11:50:00,34.98,35.0,34.89,34.97,104200.0,31.2747,31.2925,31.1942,31.2657,104200.0
2011-08-01 12:00:00,34.97,34.98,34.89,34.96,142000.0,31.2657,31.2747,31.1942,31.2568,142000.0
2011-08-01 12:10:00,34.97,35.07,34.95,35.02,128200.0,31.2657,31.3551,31.2478,31.3104,128200.0
2011-08-01 12:20:00,35.02,35.15,35.02,35.1,259800.0,31.3104,31.4266,31.3104,31.3819,259800.0
2011-08-01 12:30:00,35.1,35.12,34.94,34.96,145400.0,31.3819,31.3998,31.2389,31.2568,145400.0
2011-08-01 12:40:00,34.95,35.0,34.89,34.96,96600.0,31.2478,31.2925,31.1942,31.2568,96600.0
2011-08-01 12:50:00,34.96,35.02,34.95,34.97,66200.0,31.2568,31.3104,31.2478,31.2657,66200.0
2011-08-01 13:00:00,34.97,34.99,34.82,34.82,97600.0,31.2657,31.2836,31.1316,31.1316,97600.0
2011-08-01 13:10:00,34.81,34.83,34.77,34.83,100600.0,31.1227,31.1405,31.0869,31.1405,100600.0
2011-08-01 13:20:00,34.84,34.93,34.83,34.89,65600.0,31.1495,31.2299,31.1405,31.1942,65600.0
2011-08-01 13:30:00,34.88,34.93,34.88,34.9,60200.0,31.1852,31.2299,31.1852,31.2031,60200.0
2011-08-01 13:40:00,34.91,34.91,34.84,34.85,98200.0,31.2121,31.2121,31.1495,31.1584,98200.0
2011-08-01 13:50:00,34.85,34.94,34.85,34.94,69200.0,31.1584,31.2389,31.1584,31.2389,69200.0
2011-08-01 14:00:00,34.93,34.93,34.82,34.84,72000.0,31.2299,31.2299,31.1316,31.1495,72000.0
2011-08-01 14:10:00,34.84,34.89,34.79,34.88,107800.0,31.1495,31.1942,31.1048,31.1852,107800.0
2011-08-01 14:20:00,34.88,34.89,34.75,34.75,62000.0,31.1852,31.1942,31.069,31.069,62000.0
2011-08-01 14:30:00,34.75,34.83,34.74,34.81,66400.0,31.069,31.1405,31.0601,31.1227,66400.0
2011-08-01 14:40:00,34.82,34.92,34.81,34.91,112600.0,31.1316,31.221,31.1227,31.2121,112600.0
2011-08-01 14:50:00,34.92,35.21,34.92,35.21,194800.0,31.221,31.4803,31.221,31.4803,194800.0
2011-08-01 15:00:00,35.22,35.29,35.21,35.26,271600.0,31.4892,31.5518,31.4803,31.525,271600.0
2011-08-01 15:10:00,35.26,35.32,35.23,35.3,278600.0,31.525,31.5786,31.4982,31.5608,278600.0
2011-08-01 15:20:00,35.3,35.37,35.26,35.34,241400.0,31.5608,31.6233,31.525,31.5965,241400.0
2011-08-01 15:30:00,35.34,35.44,35.21,35.44,346200.0,31.5965,31.6859,31.4803,31.6859,346200.0
2011-08-01 15:40:00,35.45,35.52,35.32,35.34,451400.0,31.6949,31.7574,31.5786,31.5965,451400.0
2011-08-01 15:50:00,35.34,35.42,35.24,35.35,630000.0,31.5965,31.668,31.5071,31.6055,630000.0
2011-08-02 09:30:00,36.35,36.38,35.67,36.15,1056600.0,32.4995,32.5264,31.8916,32.3207,1056600.0
2011-08-02 09:40:00,36.14,36.5,36.0,36.5,1301200.0,32.3118,32.6336,32.1866,32.6336,1301200.0
2011-08-02 09:50:00,36.5,36.74,36.21,36.37,838600.0,32.6336,32.8482,32.3744,32.5174,838600.0
2011-08-02 10:00:00,36.4,37.24,36.37,37.15,672400.0,32.5442,33.2953,32.5174,33.2148,672400.0
2011-08-02 10:10:00,37.15,37.15,36.68,36.68,375600.0,33.2148,33.2148,32.7946,32.7946,375600.0
2011-08-02 10:20:00,36.68,37.0,36.65,36.96,253600.0,32.7946,33.0807,32.7678,33.0449,253600.0
2011-08-02 10:30:00,36.95,37.13,36.92,37.1,288200.0,33.036,33.1969,33.0092,33.1701,288200.0
2011-08-02 10:40:00,37.12,37.15,36.91,36.95,228200.0,33.188,33.2148,33.0002,33.036,228200.0
2011-08-02 10:50:00,36.95,37.04,36.63,36.72,278000.0,33.036,33.1164,32.7499,32.8303,278000.0
2011-08-02 11:00:00,36.74,36.74,36.36,36.37,239200.0,32.8482,32.8482,32.5085,32.5174,239200.0
2011-08-02 11:10:00,36.36,36.54,36.21,36.43,258400.0,32.5085,32.6694,32.3744,32.5711,258400.0
2011-08-02 11:20:00,36.4,36.53,36.37,36.44,146800.0,32.5442,32.6605,32.5174,32.58,146800.0
2011-08-02 11:30:00,36.43,36.87,36.38,36.71,285600.0,32.5711,32.9644,32.5264,32.8214,285600.0
2011-08-02 11:40:00,36.7,36.85,36.52,36.56,153800.0,32.8125,32.9466,32.6515,32.6873,153800.0
2011-08-02 11:50:00,36.53,36.72,36.51,36.6,140800.0,32.6605,32.8303,32.6426,32.723,140800.0
2011-08-02 12:00:00,36.59,36.69,36.52,36.63,155800.0,32.7141,32.8035,32.6515,32.7499,155800.0
2011-08-02 12:10:00,36.63,36.76,36.6,36.75,93400.0,32.7499,32.8661,32.723,32.8572,93400.0
2011-08-02 12:20:00,36.74,36.75,36.55,36.67,103600.0,32.8482,32.8572,32.6783,32.7856,103600.0
2011-08-02 12:30:00,36.67,36.68,36.41,36.43,141800.0,32.7856,32.7946,32.5532,32.5711,141800.0
2011-08-02 12:40:00,36.42,36.45,36.07,36.13,202800.0,32.5621,32.5889,32.2492,32.3028,202800.0
2011-08-02 12:50:00,36.12,36.17,36.02,36.12,270600.0,32.2939,32.3386,32.2045,32.2939,270600.0
2011-08-02 13:00:00,36.1,36.18,36.01,36.15,154600.0,32.276,32.3475,32.1955,32.3207,154600.0
2011-08-02 13:10:00,36.16,36.22,35.98,36.21,153600.0,32.3297,32.3833,32.1687,32.3744,153600.0
2011-08-02 13:20:00,36.22,36.25,35.98,35.99,179800.0,32.3833,32.4101,32.1687,32.1777,179800.0
2011-08-02 13:30:00,35.98,35.99,35.87,35.89,179200.0,32.1687,32.1777,32.0704,32.0883,179200.0
2011-08-02 13:40:00,35.91,35.91,35.68,35.73,151000.0,32.1061,32.1061,31.9005,31.9452,151000.0
2011-08-02 13:50:00,35.72,35.77,35.44,35.5,180200.0,31.9363,31.981,31.6859,31.7396,180200.0
2011-08-02 14:00:00,35.49,35.68,35.44,35.62,267000.0,31.7306,31.9005,31.6859,31.8469,267000.0
2011-08-02 14:10:00,35.62,35.84,35.62,35.83,199000.0,31.8469,32.0436,31.8469,32.0346,199000.0
2011-08-02 14:20:00,35.84,35.93,35.8,35.85,510200.0,32.0436,32.124,32.0078,32.0525,510200.0
2011-08-02 14:30:00,35.85,35.91,35.79,35.83,333200.0,32.0525,32.1061,31.9988,32.0346,333200.0
2011-08-02 14:40:00,35.83,35.84,35.66,35.77,220200.0,32.0346,32.0436,31.8826,31.981,220200.0
2011-08-02 14:50:00,35.77,36.07,35.76,35.94,213600.0,31.981,32.2492,31.972,32.133,213600.0
2011-08-02 15:00:00,35.94,35.96,35.77,35.86,220600.0,32.133,32.1508,31.981,32.0614,220600.0
2011-08-02 15:10:00,35.85,35.86,35.7,35.78,216800.0,32.0525,32.0614,31.9184,31.9899,216800.0
2011-08-02 15:20:00,35.78,35.79,35.52,35.52,325000.0,31.9899,31.9988,31.7574,31.7574,325000.0
2011-08-02 15:30:00,35.52,35.59,35.38,35.41,363800.0,31.7574,31.82,31.6323,31.6591,363800.0
2011-08-02 15:40:00,35.41,35.43,35.23,35.34,439800.0,31.6591,31.677,31.4982,31.5965,439800.0
2011-08-02 15:50:00,35.3,35.34,35.15,35.21,706400.0,31.5608,31.5965,31.4266,31.4803,706400.0
2011-08-03 09:30:00,35.38,36.24,35.38,35.99,911600.0,31.6323,32.4012,31.6323,32.1777,911600.0
2011-08-03 09:40:00,35.99,36.15,35.98,36.15,531400.0,32.1777,32.3207,32.1687,32.3207,531400.0
2011-08-03 09:50:00,36.16,36.41,36.1,36.38,350000.0,32.3297,32.5532,32.276,32.5264,350000.0
2011-08-03 10:00:00,36.38,36.54,36.23,36.24,399800.0,32.5264,32.6694,32.3922,32.4012,399800.0
2011-08-03 10:10:00,36.25,36.3,36.18,36.27,242400.0,32.4101,32.4548,32.3475,32.428,242400.0
2011-08-03 10:20:00,36.27,36.27,36.06,36.07,339800.0,32.428,32.428,32.2402,32.2492,339800.0
2011-08-03 10:30:00,36.06,36.1,35.56,35.56,580800.0,32.2402,32.276,31.7932,31.7932,580800.0
2011-08-03 10:40:00,35.57,35.88,35.51,35.81,397000.0,31.8022,32.0793,31.7485,32.0167,397000.0
2011-08-03 10:50:00,35.81,36.15,35.74,36.13,235200.0,32.0167,32.3207,31.9541,32.3028,235200.0
2011-08-03 11:00:00,36.13,36.3,36.07,36.07,210000.0,32.3028,32.4548,32.2492,32.2492,210000.0
2011-08-03 11:10:00,36.07,36.27,36.02,36.21,231800.0,32.2492,32.428,32.2045,32.3744,231800.0
2011-08-03 11:20:00,36.22,36.23,35.95,35.97,135200.0,32.3833,32.3922,32.1419,32.1598,135200.0
2011-08-03 11:30:00,35.98,36.13,35.94,36.02,156600.0,32.1687,32.3028,32.133,32.2045,156600.0
2011-08-03 11:40:00,36.02,36.02,35.88,35.91,123000.0,32.2045,32.2045,32.0793,32.1061,123000.0
2011-08-03 11:50:00,35.92,36.02,35.88,35.93,71600.0,32.1151,32.2045,32.0793,32.124,71600.0
2011-08-03 12:00:00,35.91,35.91,35.67,35.73,110000.0,32.1061,32.1061,31.8916,31.9452,110000.0
2011-08-03 12:10:00,35.73,35.74,35.68,35.73,129400.0,31.9452,31.9541,31.9005,31.9452,129400.0
2011-08-03 12:20:00,35.73,35.77,35.66,35.76,186800.0,31.9452,31.981,31.8826,31.972,186800.0
2011-08-03 12:30:00,35.76,35.88,35.72,35.88,154200.0,31.972,32.0793,31.9363,32.0793,154200.0
2011-08-03 12:40:00,35.88,35.95,35.85,35.94,137000.0,32.0793,32.1419,32.0525,32.133,137000.0
2011-08-03 12:50:00,35.94,36.07,35.93,35.99,136000.0,32.133,32.2492,32.124,32.1777,136000.0
2011-08-03 13:00:00,35.99,35.99,35.87,35.9,111600.0,32.1777,32.1777,32.0704,32.0972,111600.0
2011-08-03 13:10:00,35.9,36.02,35.9,35.99,85400.0,32.0972,32.2045,32.0972,32.1777,85400.0
2011-08-03 13:20:00,35.98,36.1,35.93,35.99,104800.0,32.1687,32.276,32.124,32.1777,104800.0
2011-08-03 13:30:00,35.99,36.19,35.97,36.19,114800.0,32.1777,32.3565,32.1598,32.3565,114800.0
2011-08-03 13:40:00,36.18,36.26,36.13,36.18,276800.0,32.3475,32.4191,32.3028,32.3475,276800.0
2011-08-03 13:50:00,36.18,36.25,36.1,36.22,65000.0,32.3475,32.4101,32.276,32.3833,65000.0
2011-08-03 14:00:00,36.23,36.32,36.18,36.19,110800.0,32.3922,32.4727,32.3475,32.3565,110800.0
2011-08-03 14:10:00,36.19,36.22,36.04,36.04,105200.0,32.3565,32.3833,32.2224,32.2224,105200.0
2011-08-03 14:20:00,36.05,36.1,35.93,35.94,125800.0,32.2313,32.276,32.124,32.133,125800.0
2011-08-03 14:30:00,35.95,36.15,35.95,36.15,173400.0,32.1419,32.3207,32.1419,32.3207,173400.0
2011-08-03 14:40:00,36.15,36.25,36.12,36.24,107800.0,32.3207,32.4101,32.2939,32.4012,107800.0
2011-08-03 14:50:00,36.23,36.3,36.18,36.25,119400.0,32.3922,32.4548,32.3475,32.4101,119400.0
2011-08-03 15:00:00,36.25,36.34,36.12,36.14,116000.0,32.4101,32.4906,32.2939,32.3118,116000.0
2011-08-03 15:10:00,36.14,36.3,36.13,36.29,153800.0,32.3118,32.4548,32.3028,32.4459,153800.0
2011-08-03 15:20:00,36.28,36.36,36.21,36.24,161400.0,32.4369,32.5085,32.3744,32.4012,161400.0
2011-08-03 15:30:00,36.24,36.26,36.11,36.2,138200.0,32.4012,32.4191,32.285,32.3654,138200.0
2011-08-03 15:40:00,36.2,36.34,36.18,36.3,185200.0,32.3654,32.4906,32.3475,32.4548,185200.0
2011-08-03 15:50:00,36.31,36.42,36.3,36.35,361200.0,32.4638,32.5621,32.4548,32.4995,361200.0
2011-08-04 09:30:00,35.7,35.95,35.59,35.78,376600.0,31.9184,32.1419,31.82,31.9899,376600.0
2011-08-04 09:40:00,35.76,35.85,35.6,35.6,162000.0,31.972,32.0525,31.829,31.829,162000.0
2011-08-04 09:50:00,35.6,35.69,35.55,35.67,216200.0,31.829,31.9094,31.7843,31.8916,216200.0
2011-08-04 10:00:00,35.67,35.8,35.63,35.65,304400.0,31.8916,32.0078,31.8558,31.8737,304400.0
2011-08-04 10:10:00,35.66,35.7,35.52,35.52,283200.0,31.8826,31.9184,31.7574,31.7574,283200.0
2011-08-04 10:20:00,35.52,35.7,35.5,35.56,217200.0,31.7574,31.9184,31.7396,31.7932,217200.0
2011-08-04 10:30:00,35.57,35.78,35.57,35.62,162800.0,31.8022,31.9899,31.8022,31.8469,162800.0
2011-08-04 10:40:00,35.62,35.66,35.47,35.65,262400.0,31.8469,31.8826,31.7127,31.8737,262400.0
2011-08-04 10:50:00,35.65,35.66,35.46,35.51,206400.0,31.8737,31.8826,31.7038,31.7485,206400.0
2011-08-04 11:00:00,35.49,35.49,35.25,35.29,236800.0,31.7306,31.7306,31.516,31.5518,236800.0
2011-08-04 11:10:00,35.29,35.35,35.18,35.32,187600.0,31.5518,31.6055,31.4535,31.5786,187600.0
2011-08-04 11:20:00,35.32,35.36,35.07,35.09,209400.0,31.5786,31.6144,31.3551,31.373,209400.0
2011-08-04 11:30:00,35.07,35.22,35.04,35.09,224400.0,31.3551,31.4892,31.3283,31.373,224400.0
2011-08-04 11:40:00,35.09,35.09,34.57,34.7,274800.0,31.373,31.373,30.9081,31.0243,274800.0
2011-08-04 11:50:00,34.69,34.84,34.59,34.84,134400.0,31.0154,31.1495,30.926,31.1495,134400.0
2011-08-04 12:00:00,34.84,35.0,34.82,34.96,153200.0,31.1495,31.2925,31.1316,31.2568,153200.0
2011-08-04 12:10:00,34.95,35.06,34.9,34.97,189400.0,31.2478,31.3462,31.2031,31.2657,189400.0
2011-08-04 12:20:00,34.96,35.09,34.85,35.01,190800.0,31.2568,31.373,31.1584,31.3015,190800.0
2011-08-04 12:30:00,35.03,35.17,35.03,35.17,103400.0,31.3194,31.4445,31.3194,31.4445,103400.0
2011-08-04 12:40:00,35.15,35.24,35.13,35.24,159600.0,31.4266,31.5071,31.4088,31.5071,159600.0
2011-08-04 12:50:00,35.24,35.3,35.01,35.01,177800.0,31.5071,31.5608,31.3015,31.3015,177800.0
2011-08-04 13:00:00,35.02,35.11,34.97,35.05,125000.0,31.3104,31.3909,31.2657,31.3372,125000.0
2011-08-04 13:10:00,35.05,35.05,34.87,34.93,147800.0,31.3372,31.3372,31.1763,31.2299,147800.0
2011-08-04 13:20:00,34.93,35.12,34.92,35.08,101800.0,31.2299,31.3998,31.221,31.3641,101800.0
2011-08-04 13:30:00,35.08,35.08,34.88,34.88,109000.0,31.3641,31.3641,31.1852,31.1852,109000.0
2011-08-04 13:40:00,34.88,34.91,34.72,34.83,104000.0,31.1852,31.2121,31.0422,31.1405,104000.0
2011-08-04 13:50:00,34.83,34.91,34.78,34.83,106400.0,31.1405,31.2121,31.0958,31.1405,106400.0
2011-08-04 14:00:00,34.84,34.86,34.69,34.73,113600.0,31.1495,31.1674,31.0154,31.0511,113600.0
2011-08-04 14:10:00,34.74,34.76,34.58,34.63,110200.0,31.0601,31.078,30.917,30.9617,110200.0
2011-08-04 14:20:00,34.65,34.71,34.49,34.53,143000.0,30.9796,31.0333,30.8366,30.8723,143000.0
2011-08-04 14:30:00,34.53,34.8,34.51,34.78,225000.0,30.8723,31.1137,30.8544,31.0958,225000.0
2011-08-04 14:40:00,34.77,34.94,34.77,34.87,97800.0,31.0869,31.2389,31.0869,31.1763,97800.0
2011-08-04 14:50:00,34.87,34.9,34.74,34.83,132400.0,31.1763,31.2031,31.0601,31.1405,132400.0
2011-08-04 15:00:00,34.83,35.0,34.74,34.9,153200.0,31.1405,31.2925,31.0601,31.2031,153200.0
2011-08-04 15:10:00,34.9,34.93,34.63,34.67,163800.0,31.2031,31.2299,30.9617,30.9975,163800.0
2011-08-04 15:20:00,34.66,34.7,34.5,34.5,161600.0,30.9885,31.0243,30.8455,30.8455,161600.0
2011-08-04 15:30:00,34.5,34.68,34.44,34.61,259400.0,30.8455,31.0064,30.7919,30.9438,259400.0
2011-08-04 15:40:00,34.62,34.66,34.44,34.58,446000.0,30.9528,30.9885,30.7919,30.917,446000.0
2011-08-04 15:50:00,34.58,34.58,34.37,34.4,843000.0,30.917,30.917,30.7293,30.7561,843000.0
2011-08-05 09:30:00,34.68,35.05,34.63,34.83,299000.0,31.0064,31.3372,30.9617,31.1405,299000.0
2011-08-05 09:40:00,34.83,34.83,34.52,34.53,254200.0,31.1405,31.1405,30.8634,30.8723,254200.0
2011-08-05 09:50:00,34.52,34.55,33.65,33.65,375000.0,30.8634,30.8902,30.0855,30.0855,375000.0
2011-08-05 10:00:00,33.67,33.84,33.53,33.84,573000.0,30.1034,30.2554,29.9782,30.2554,573000.0
2011-08-05 10:10:00,33.85,34.09,33.69,34.09,477600.0,30.2643,30.4789,30.1213,30.4789,477600.0
2011-08-05 10:20:00,34.1,34.35,34.07,34.2,351400.0,30.4879,30.7114,30.461,30.5773,351400.0
2011-08-05 10:30:00,34.17,34.18,33.79,33.93,177200.0,30.5505,30.5594,30.2107,30.3359,177200.0
2011-08-05 10:40:00,33.94,33.96,33.59,33.71,165200.0,30.3448,30.3627,30.0319,30.1392,165200.0
2011-08-05 10:50:00,33.72,33.88,33.66,33.84,162800.0,30.1481,30.2912,30.0945,30.2554,162800.0
2011-08-05 11:00:00,33.85,33.85,33.52,33.52,250200.0,30.2643,30.2643,29.9693,29.9693,250200.0
2011-08-05 11:10:00,33.54,33.61,33.42,33.55,377800.0,29.9872,30.0498,29.8799,29.9961,377800.0
2011-08-05 11:20:00,33.55,33.91,33.47,33.88,383200.0,29.9961,30.318,29.9246,30.2912,383200.0
2011-08-05 11:30:00,33.85,34.06,33.73,33.73,284000.0,30.2643,30.4521,30.1571,30.1571,284000.0
2011-08-05 11:40:00,33.74,33.77,33.34,33.35,157800.0,30.166,30.1928,29.8084,29.8173,157800.0
2011-08-05 11:50:00,33.35,33.41,32.95,33.1,184200.0,29.8173,29.871,29.4597,29.5938,184200.0
2011-08-05 12:00:00,33.1,33.2,32.98,33.13,352800.0,29.5938,29.6832,29.4865,29.6206,352800.0
2011-08-05 12:10:00,33.15,33.65,33.13,33.49,318800.0,29.6385,30.0855,29.6206,29.9425,318800.0
2011-08-05 12:20:00,33.49,33.68,33.4,33.49,222400.0,29.9425,30.1124,29.862,29.9425,222400.0
2011-08-05 12:30:00,33.48,33.91,33.46,33.85,326200.0,29.9335,30.318,29.9157,30.2643,326200.0
2011-08-05 12:40:00,33.86,34.37,33.7,34.27,203800.0,30.2733,30.7293,30.1302,30.6399,203800.0
2011-08-05 12:50:00,34.29,34.46,34.16,34.31,162200.0,30.6577,30.8097,30.5415,30.6756,162200.0
2011-08-05 13:00:00,34.31,34.52,34.02,34.2,176600.0,30.6756,30.8634,30.4163,30.5773,176600.0
2011-08-05 13:10:00,34.21,34.52,34.16,34.52,146400.0,30.5862,30.8634,30.5415,30.8634,146400.0
2011-08-05 13:20:00,34.54,34.6,34.38,34.45,119000.0,30.8813,30.9349,30.7382,30.8008,119000.0
2011-08-05 13:30:00,34.47,34.53,34.24,34.27,119200.0,30.8187,30.8723,30.613,30.6399,119200.0
2011-08-05 13:40:00,34.29,34.33,34.16,34.33,236400.0,30.6577,30.6935,30.5415,30.6935,236400.0
2011-08-05 13:50:00,34.32,34.59,34.32,34.43,226800.0,30.6846,30.926,30.6846,30.7829,226800.0
2011-08-05 14:00:00,34.43,34.45,34.13,34.15,186200.0,30.7829,30.8008,30.5147,30.5326,186200.0
2011-08-05 14:10:00,34.13,34.2,34.01,34.13,164400.0,30.5147,30.5773,30.4074,30.5147,164400.0
2011-08-05 14:20:00,34.14,34.26,34.06,34.08,195000.0,30.5236,30.6309,30.4521,30.47,195000.0
2011-08-05 14:30:00,34.07,34.27,33.99,34.26,174000.0,30.461,30.6399,30.3895,30.6309,174000.0
2011-08-05 14:40:00,34.26,34.26,34.12,34.12,122000.0,30.6309,30.6309,30.5057,30.5057,122000.0
2011-08-05 14:50:00,34.12,34.12,33.92,34.01,211400.0,30.5057,30.5057,30.3269,30.4074,211400.0
2011-08-05 15:00:00,34.01,34.1,33.61,33.71,255600.0,30.4074,30.4879,30.0498,30.1392,255600.0
2011-08-05 15:10:00,33.73,33.83,33.67,33.75,361600.0,30.1571,30.2465,30.1034,30.1749,361600.0
2011-08-05 15:20:00,33.73,33.93,33.66,33.66,235400.0,30.1571,30.3359,30.0945,30.0945,235400.0
2011-08-05 15:30:00,33.67,34.06,33.66,34.0,346600.0,30.1034,30.4521,30.0945,30.3985,346600.0
2011-08-05 15:40:00,34.01,34.13,33.95,34.04,328800.0,30.4074,30.5147,30.3538,30.4342,328800.0
2011-08-05 15:50:00,34.03,34.14,33.97,33.97,531400.0,30.4253,30.5236,30.3716,30.3716,531400.0
2011-08-08 09:30:00,32.82,33.36,32.38,33.34,520600.0,29.3435,29.8263,28.9501,29.8084,520600.0
2011-08-08 09:40:00,33.36,33.49,32.83,32.83,261200.0,29.8263,29.9425,29.3524,29.3524,261200.0
2011-08-08 09:50:00,32.81,32.9,32.52,32.81,364400.0,29.3345,29.415,29.0752,29.3345,364400.0
2011-08-08 10:00:00,32.83,32.88,32.66,32.8,329600.0,29.3524,29.3971,29.2004,29.3256,329600.0
2011-08-08 10:10:00,32.77,32.8,32.38,32.51,217600.0,29.2988,29.3256,28.9501,29.0663,217600.0
2011-08-08 10:20:00,32.52,32.52,32.08,32.15,274400.0,29.0752,29.0752,28.6818,28.7444,274400.0
2011-08-08 10:30:00,32.14,32.26,31.96,32.18,271200.0,28.7355,28.8428,28.5746,28.7712,271200.0
2011-08-08 10:40:00,32.2,32.3,31.93,32.0,713600.0,28.7891,28.8785,28.5477,28.6103,713600.0
2011-08-08 10:50:00,32.02,32.23,31.91,31.96,535600.0,28.6282,28.816,28.5298,28.5746,535600.0
2011-08-08 11:00:00,31.97,32.33,31.91,32.27,261000.0,28.5835,28.9054,28.5298,28.8517,261000.0
2011-08-08 11:10:00,32.27,32.49,32.25,32.42,215600.0,28.8517,29.0484,28.8338,28.9858,215600.0
2011-08-08 11:20:00,32.41,32.42,32.2,32.26,196200.0,28.9769,28.9858,28.7891,28.8428,196200.0
2011-08-08 11:30:00,32.26,32.27,32.13,32.17,190600.0,28.8428,28.8517,28.7265,28.7623,190600.0
2011-08-08 11:40:00,32.16,32.29,32.1,32.27,217800.0,28.7534,28.8696,28.6997,28.8517,217800.0
2011-08-08 11:50:00,32.26,32.38,32.22,32.27,179200.0,28.8428,28.9501,28.807,28.8517,179200.0
2011-08-08 12:00:00,32.27,32.29,32.06,32.18,117600.0,28.8517,28.8696,28.664,28.7712,117600.0
2011-08-08 12:10:00,32.19,32.32,32.07,32.12,139200.0,28.7802,28.8964,28.6729,28.7176,139200.0
2011-08-08 12:20:00,32.11,32.23,32.04,32.1,107200.0,28.7087,28.816,28.6461,28.6997,107200.0
2011-08-08 12:30:00,32.1,32.19,32.07,32.12,101000.0,28.6997,28.7802,28.6729,28.7176,101000.0
2011-08-08 12:40:00,32.12,32.36,32.12,32.34,133400.0,28.7176,28.9322,28.7176,28.9143,133400.0
2011-08-08 12:50:00,32.33,32.38,32.24,32.27,108200.0,28.9054,28.9501,28.8249,28.8517,108200.0
2011-08-08 13:00:00,32.27,32.4,32.13,32.14,122800.0,28.8517,28.9679,28.7265,28.7355,122800.0
2011-08-08 13:10:00,32.13,32.18,31.97,32.06,130000.0,28.7265,28.7712,28.5835,28.664,130000.0
2011-08-08 13:20:00,32.04,32.17,32.0,32.07,156000.0,28.6461,28.7623,28.6103,28.6729,156000.0
2011-08-08 13:30:00,32.07,32.1,31.85,31.88,265200.0,28.6729,28.6997,28.4762,28.503,265200.0
2011-08-08 13:40:00,31.89,31.95,31.68,31.78,168200.0,28.512,28.5656,28.3242,28.4136,168200.0
2011-08-08 13:50:00,31.79,31.97,31.68,31.69,193600.0,28.4226,28.5835,28.3242,28.3332,193600.0
2011-08-08 14:00:00,31.69,31.92,31.6,31.67,366400.0,28.3332,28.5388,28.2527,28.3153,366400.0
2011-08-08 14:10:00,31.68,31.79,31.39,31.52,229600.0,28.3242,28.4226,28.0649,28.1812,229600.0
2011-08-08 14:20:00,31.53,31.58,31.07,31.25,395800.0,28.1901,28.2348,27.7788,27.9398,395800.0
2011-08-08 14:30:00,31.25,31.48,31.14,31.23,376200.0,27.9398,28.1454,27.8414,27.9219,376200.0
2011-08-08 14:40:00,31.23,31.46,31.2,31.31,212400.0,27.9219,28.1275,27.8951,27.9934,212400.0
2011-08-08 14:50:00,31.32,31.47,31.27,31.37,155600.0,28.0023,28.1365,27.9576,28.047,155600.0
2011-08-08 15:00:00,31.35,31.62,31.31,31.61,176800.0,28.0292,28.2706,27.9934,28.2616,176800.0
2011-08-08 15:10:00,31.62,31.94,31.49,31.82,320200.0,28.2706,28.5567,28.1543,28.4494,320200.0
2011-08-08 15:20:00,31.83,31.93,31.6,31.61,363200.0,28.4583,28.5477,28.2527,28.2616,363200.0
2011-08-08 15:30:00,31.61,31.68,31.36,31.48,392000.0,28.2616,28.3242,28.0381,28.1454,392000.0
2011-08-08 15:40:00,31.48,31.55,31.07,31.11,585800.0,28.1454,28.208,27.7788,27.8146,585800.0
2011-08-08 15:50:00,31.11,31.19,30.78,30.79,982200.0,27.8146,27.8861,27.5195,27.5285,982200.0
2011-08-09 09:30:00,31.5,31.64,30.71,31.25,601400.0,28.1633,28.2884,27.457,27.9398,601400.0
2011-08-09 09:40:00,31.21,31.33,30.99,31.15,474600.0,27.904,28.0113,27.7073,27.8504,474600.0
2011-08-09 09:50:00,31.14,31.68,31.14,31.57,334600.0,27.8414,28.3242,27.8414,28.2259,334600.0
2011-08-09 10:00:00,31.57,31.89,31.54,31.61,565600.0,28.2259,28.512,28.199,28.2616,565600.0
2011-08-09 10:10:00,31.6,31.67,31.45,31.52,351600.0,28.2527,28.3153,28.1186,28.1812,351600.0
2011-08-09 10:20:00,31.53,31.61,31.36,31.57,314600.0,28.1901,28.2616,28.0381,28.2259,314600.0
2011-08-09 10:30:00,31.57,31.77,31.5,31.53,379200.0,28.2259,28.4047,28.1633,28.1901,379200.0
2011-08-09 10:40:00,31.53,31.65,31.4,31.5,286200.0,28.1901,28.2974,28.0739,28.1633,286200.0
2011-08-09 10:50:00,31.53,31.64,31.43,31.55,325200.0,28.1901,28.2884,28.1007,28.208,325200.0
2011-08-09 11:00:00,31.55,31.57,31.31,31.33,306800.0,28.208,28.2259,27.9934,28.0113,306800.0
2011-08-09 11:10:00,31.33,31.5,31.21,31.45,213200.0,28.0113,28.1633,27.904,28.1186,213200.0
2011-08-09 11:20:00,31.45,31.54,31.37,31.52,169200.0,28.1186,28.199,28.047,28.1812,169200.0
2011-08-09 11:30:00,31.52,31.58,31.41,31.42,251000.0,28.1812,28.2348,28.0828,28.0918,251000.0
2011-08-09 11:40:00,31.41,31.55,31.36,31.39,154800.0,28.0828,28.208,28.0381,28.0649,154800.0
2011-08-09 11:50:00,31.4,31.75,31.4,31.72,164400.0,28.0739,28.3868,28.0739,28.36,164400.0
2011-08-09 12:00:00,31.72,31.8,31.6,31.8,248800.0,28.36,28.4315,28.2527,28.4315,248800.0
2011-08-09 12:10:00,31.78,31.82,31.7,31.74,227400.0,28.4136,28.4494,28.3421,28.3779,227400.0
2011-08-09 12:20:00,31.73,31.89,31.72,31.82,120400.0,28.3689,28.512,28.36,28.4494,120400.0
2011-08-09 12:30:00,31.82,31.92,31.77,31.85,85200.0,28.4494,28.5388,28.4047,28.4762,85200.0
2011-08-09 12:40:00,31.85,31.85,31.74,31.75,74600.0,28.4762,28.4762,28.3779,28.3868,74600.0
2011-08-09 12:50:00,31.75,31.77,31.57,31.57,138200.0,28.3868,28.4047,28.2259,28.2259,138200.0
2011-08-09 13:00:00,31.57,31.63,31.47,31.58,136000.0,28.2259,28.2795,28.1365,28.2348,136000.0
2011-08-09 13:10:00,31.58,31.63,31.55,31.56,71600.0,28.2348,28.2795,28.208,28.2169,71600.0
2011-08-09 13:20:00,31.56,31.58,31.48,31.49,149400.0,28.2169,28.2348,28.1454,28.1543,149400.0
2011-08-09 13:30:00,31.49,31.53,31.4,31.41,118400.0,28.1543,28.1901,28.0739,28.0828,118400.0
2011-08-09 13:40:00,31.41,31.47,31.3,31.35,164600.0,28.0828,28.1365,27.9845,28.0292,164600.0
2011-08-09 13:50:00,31.36,31.4,31.13,31.23,329600.0,28.0381,28.0739,27.8325,27.9219,329600.0
2011-08-09 14:00:00,31.23,31.27,31.08,31.16,229800.0,27.9219,27.9576,27.7878,27.8593,229800.0
2011-08-09 14:10:00,31.16,31.43,31.08,31.17,208200.0,27.8593,28.1007,27.7878,27.8682,208200.0
2011-08-09 14:20:00,31.15,31.16,30.5,31.02,564800.0,27.8504,27.8593,27.2692,27.7341,564800.0
2011-08-09 14:30:00,31.01,31.06,30.39,30.47,524600.0,27.7252,27.7699,27.1709,27.2424,524600.0
2011-08-09 14:40:00,30.46,30.55,29.85,30.4,388800.0,27.2334,27.3139,26.6881,27.1798,388800.0
2011-08-09 14:50:00,30.38,30.82,30.34,30.65,376200.0,27.1619,27.5553,27.1262,27.4033,376200.0
2011-08-09 15:00:00,30.63,30.93,30.4,30.77,335800.0,27.3854,27.6537,27.1798,27.5106,335800.0
2011-08-09 15:10:00,30.78,31.5,30.74,31.34,242200.0,27.5195,28.1633,27.4838,28.0202,242200.0
2011-08-09 15:20:00,31.34,31.5,31.18,31.47,234800.0,28.0202,28.1633,27.8772,28.1365,234800.0
2011-08-09 15:30:00,31.46,31.55,31.23,31.54,320800.0,28.1275,28.208,27.9219,28.199,320800.0
2011-08-09 15:40:00,31.54,31.92,31.49,31.8,529800.0,28.199,28.5388,28.1543,28.4315,529800.0
2011-08-09 15:50:00,31.81,32.44,31.81,32.43,1172200.0,28.4404,29.0037,28.4404,28.9948,1172200.0
2011-08-10 09:30:00,31.71,32.0,30.9,31.47,347400.0,28.351,28.6103,27.6268,28.1365,347400.0
2011-08-10 09:40:00,31.43,31.72,31.36,31.63,287000.0,28.1007,28.36,28.0381,28.2795,287000.0
2011-08-10 09:50:00,31.63,31.69,31.28,31.28,282000.0,28.2795,28.3332,27.9666,27.9666,282000.0
2011-08-10 10:00:00,31.31,31.58,31.23,31.37,340000.0,27.9934,28.2348,27.9219,28.047,340000.0
2011-08-10 10:10:00,31.37,31.4,31.0,31.28,263800.0,28.047,28.0739,27.7162,27.9666,263800.0
2011-08-10 10:20:00,31.24,31.34,31.0,31.06,256400.0,27.9308,28.0202,27.7162,27.7699,256400.0
2011-08-10 10:30:00,31.06,31.5,31.04,31.41,282800.0,27.7699,28.1633,27.752,28.0828,282800.0
2011-08-10 10:40:00,31.43,31.5,31.25,31.28,326400.0,28.1007,28.1633,27.9398,27.9666,326400.0
2011-08-10 10:50:00,31.25,31.34,31.12,31.25,214000.0,27.9398,28.0202,27.8235,27.9398,214000.0
2011-08-10 11:00:00,31.25,31.3,31.0,31.11,203800.0,27.9398,27.9845,27.7162,27.8146,203800.0
2011-08-10 11:10:00,31.11,31.28,31.08,31.11,145000.0,27.8146,27.9666,27.7878,27.8146,145000.0
2011-08-10 11:20:00,31.11,31.15,31.0,31.06,157800.0,27.8146,27.8504,27.7162,27.7699,157800.0
2011-08-10 11:30:00,31.06,31.22,31.0,31.1,149200.0,27.7699,27.9129,27.7162,27.8056,149200.0
2011-08-10 11:40:00,31.09,31.22,31.02,31.06,128600.0,27.7967,27.9129,27.7341,27.7699,128600.0
2011-08-10 11:50:00,31.07,31.39,31.06,31.27,140600.0,27.7788,28.0649,27.7699,27.9576,140600.0
2011-08-10 12:00:00,31.25,31.45,31.18,31.33,154000.0,27.9398,28.1186,27.8772,28.0113,154000.0
2011-08-10 12:10:00,31.32,31.38,31.25,31.38,81200.0,28.0023,28.056,27.9398,28.056,81200.0
2011-08-10 12:20:00,31.38,31.4,31.04,31.08,138200.0,28.056,28.0739,27.752,27.7878,138200.0
2011-08-10 12:30:00,31.08,31.2,31.01,31.05,194800.0,27.7878,27.8951,27.7252,27.7609,194800.0
2011-08-10 12:40:00,31.05,31.21,31.02,31.16,183000.0,27.7609,27.904,27.7341,27.8593,183000.0
2011-08-10 12:50:00,31.15,31.41,31.13,31.37,125400.0,27.8504,28.0828,27.8325,28.047,125400.0
2011-08-10 13:00:00,31.36,31.4,31.22,31.3,208400.0,28.0381,28.0739,27.9129,27.9845,208400.0
2011-08-10 13:10:00,31.29,31.34,31.11,31.14,118200.0,27.9755,28.0202,27.8146,27.8414,118200.0
2011-08-10 13:20:00,31.13,31.2,31.03,31.16,204600.0,27.8325,27.8951,27.7431,27.8593,204600.0
2011-08-10 13:30:00,31.14,31.27,31.1,31.2,191200.0,27.8414,27.9576,27.8056,27.8951,191200.0
2011-08-10 13:40:00,31.21,31.41,31.13,31.36,224000.0,27.904,28.0828,27.8325,28.0381,224000.0
2011-08-10 13:50:00,31.34,31.49,31.34,31.48,155400.0,28.0202,28.1543,28.0202,28.1454,155400.0
2011-08-10 14:00:00,31.47,31.68,31.4,31.67,192400.0,28.1365,28.3242,28.0739,28.3153,192400.0
2011-08-10 14:10:00,31.67,31.85,31.67,31.72,479000.0,28.3153,28.4762,28.3153,28.36,479000.0
2011-08-10 14:20:00,31.75,31.95,31.73,31.75,194400.0,28.3868,28.5656,28.3689,28.3868,194400.0
2011-08-10 14:30:00,31.75,31.8,31.45,31.5,303400.0,28.3868,28.4315,28.1186,28.1633,303400.0
2011-08-10 14:40:00,31.49,31.66,31.46,31.5,250000.0,28.1543,28.3063,28.1275,28.1633,250000.0
2011-08-10 14:50:00,31.49,31.49,31.16,31.18,171800.0,28.1543,28.1543,27.8593,27.8772,171800.0
2011-08-10 15:00:00,31.17,31.3,30.98,30.98,246800.0,27.8682,27.9845,27.6984,27.6984,246800.0
2011-08-10 15:10:00,30.98,31.13,30.84,30.99,248600.0,27.6984,27.8325,27.5732,27.7073,248600.0
2011-08-10 15:20:00,30.99,31.25,30.89,30.96,245000.0,27.7073,27.9398,27.6179,27.6805,245000.0
2011-08-10 15:30:00,30.96,30.97,30.7,30.85,317000.0,27.6805,27.6894,27.448,27.5821,317000.0
2011-08-10 15:40:00,30.87,31.03,30.77,30.85,432800.0,27.6,27.7431,27.5106,27.5821,432800.0
2011-08-10 15:50:00,30.85,30.86,30.28,30.4,1124400.0,27.5821,27.5911,27.0725,27.1798,1124400.0
2011-08-11 09:30:00,30.54,31.25,30.54,31.14,678000.0,27.305,27.9398,27.305,27.8414,678000.0
2011-08-11 09:40:00,31.16,31.17,30.75,30.79,321600.0,27.8593,27.8682,27.4927,27.5285,321600.0
2011-08-11 09:50:00,30.82,30.86,30.59,30.8,174200.0,27.5553,27.5911,27.3497,27.5374,174200.0
2011-08-11 10:00:00,30.8,31.08,30.78,30.92,168000.0,27.5374,27.7878,27.5195,27.6447,168000.0
2011-08-11 10:10:00,30.92,31.17,30.85,31.03,256600.0,27.6447,27.8682,27.5821,27.7431,256600.0
2011-08-11 10:20:00,31.05,31.2,30.88,30.98,158000.0,27.7609,27.8951,27.609,27.6984,158000.0
2011-08-11 10:30:00,31.02,31.16,30.85,31.06,135800.0,27.7341,27.8593,27.5821,27.7699,135800.0
2011-08-11 10:40:00,31.09,31.2,30.99,31.2,172800.0,27.7967,27.8951,27.7073,27.8951,172800.0
2011-08-11 10:50:00,31.17,31.21,30.96,30.97,248000.0,27.8682,27.904,27.6805,27.6894,248000.0
2011-08-11 11:00:00,30.97,31.09,30.94,30.97,164400.0,27.6894,27.7967,27.6626,27.6894,164400.0
2011-08-11 11:10:00,30.97,31.0,30.86,30.97,142200.0,27.6894,27.7162,27.5911,27.6894,142200.0
2011-08-11 11:20:00,30.96,31.0,30.84,30.96,194200.0,27.6805,27.7162,27.5732,27.6805,194200.0
2011-08-11 11:30:00,30.96,31.03,30.81,30.88,147000.0,27.6805,27.7431,27.5464,27.609,147000.0
2011-08-11 11:40:00,30.88,31.05,30.86,30.95,51200.0,27.609,27.7609,27.5911,27.6715,51200.0
2011-08-11 11:50:00,30.97,31.13,30.95,31.0,239400.0,27.6894,27.8325,27.6715,27.7162,239400.0
2011-08-11 12:00:00,31.0,31.07,30.9,30.95,188200.0,27.7162,27.7788,27.6268,27.6715,188200.0
2011-08-11 12:10:00,30.96,31.03,30.93,30.99,184200.0,27.6805,27.7431,27.6537,27.7073,184200.0
2011-08-11 12:20:00,30.99,31.03,30.86,30.9,163000.0,27.7073,27.7431,27.5911,27.6268,163000.0
2011-08-11 12:30:00,30.9,31.04,30.88,31.0,229000.0,27.6268,27.752,27.609,27.7162,229000.0
2011-08-11 12:40:00,31.02,31.22,31.02,31.15,289600.0,27.7341,27.9129,27.7341,27.8504,289600.0
2011-08-11 12:50:00,31.14,31.39,31.09,31.3,198200.0,27.8414,28.0649,27.7967,27.9845,198200.0
2011-08-11 13:00:00,31.31,31.32,31.1,31.15,127200.0,27.9934,28.0023,27.8056,27.8504,127200.0
2011-08-11 13:10:00,31.17,31.21,31.1,31.13,172800.0,27.8682,27.904,27.8056,27.8325,172800.0
2011-08-11 13:20:00,31.12,31.27,31.11,31.25,186200.0,27.8235,27.9576,27.8146,27.9398,186200.0
2011-08-11 13:30:00,31.24,31.28,31.18,31.22,190800.0,27.9308,27.9666,27.8772,27.9129,190800.0
2011-08-11 13:40:00,31.2,31.26,31.1,31.17,145800.0,27.8951,27.9487,27.8056,27.8682,145800.0
2011-08-11 13:50:00,31.17,31.28,31.13,31.25,114800.0,27.8682,27.9666,27.8325,27.9398,114800.0
2011-08-11 14:00:00,31.25,31.35,31.22,31.32,133600.0,27.9398,28.0292,27.9129,28.0023,133600.0
2011-08-11 14:10:00,31.33,31.43,31.33,31.39,194800.0,28.0113,28.1007,28.0113,28.0649,194800.0
2011-08-11 14:20:00,31.37,31.47,31.36,31.46,212400.0,28.047,28.1365,28.0381,28.1275,212400.0
2011-08-11 14:30:00,31.45,31.45,31.31,31.4,219600.0,28.1186,28.1186,27.9934,28.0739,219600.0
2011-08-11 14:40:00,31.39,31.44,31.34,31.35,148400.0,28.0649,28.1096,28.0202,28.0292,148400.0
2011-08-11 14:50:00,31.35,31.49,31.34,31.47,239000.0,28.0292,28.1543,28.0202,28.1365,239000.0
2011-08-11 15:00:00,31.45,31.52,31.37,31.42,303800.0,28.1186,28.1812,28.047,28.0918,303800.0
2011-08-11 15:10:00,31.42,31.51,31.41,31.48,256000.0,28.0918,28.1722,28.0828,28.1454,256000.0
2011-08-11 15:20:00,31.48,31.6,31.46,31.57,327800.0,28.1454,28.2527,28.1275,28.2259,327800.0
2011-08-11 15:30:00,31.57,31.71,31.53,31.61,312400.0,28.2259,28.351,28.1901,28.2616,312400.0
2011-08-11 15:40:00,31.62,31.77,31.59,31.63,376400.0,28.2706,28.4047,28.2437,28.2795,376400.0
2011-08-11 15:50:00,31.62,31.82,31.41,31.5,967600.0,28.2706,28.4494,28.0828,28.1633,967600.0
2011-08-12 09:30:00,31.64,31.79,31.11,31.23,224000.0,28.2884,28.4226,27.8146,27.9219,224000.0
2011-08-12 09:40:00,31.28,31.49,31.15,31.48,68200.0,27.9666,28.1543,27.8504,28.1454,68200.0
2011-08-12 09:50:00,31.47,31.47,31.1,31.3,136000.0,28.1365,28.1365,27.8056,27.9845,136000.0
2011-08-12 10:00:00,31.28,31.34,31.06,31.18,113400.0,27.9666,28.0202,27.7699,27.8772,113400.0
2011-08-12 10:10:00,31.22,31.29,31.05,31.25,105400.0,27.9129,27.9755,27.7609,27.9398,105400.0
2011-08-12 10:20:00,31.27,31.47,31.22,31.41,243200.0,27.9576,28.1365,27.9129,28.0828,243200.0
2011-08-12 10:30:00,31.4,31.73,31.4,31.71,177400.0,28.0739,28.3689,28.0739,28.351,177400.0
2011-08-12 10:40:00,31.71,31.73,31.5,31.57,168200.0,28.351,28.3689,28.1633,28.2259,168200.0
2011-08-12 10:50:00,31.56,31.63,31.46,31.59,93800.0,28.2169,28.2795,28.1275,28.2437,93800.0
2011-08-12 11:00:00,31.59,31.66,31.5,31.63,67200.0,28.2437,28.3063,28.1633,28.2795,67200.0
2011-08-12 11:10:00,31.64,31.74,31.62,31.69,100000.0,28.2884,28.3779,28.2706,28.3332,100000.0
2011-08-12 11:20:00,31.68,31.87,31.65,31.86,133400.0,28.3242,28.4941,28.2974,28.4851,133400.0
2011-08-12 11:30:00,31.85,32.1,31.81,32.05,186000.0,28.4762,28.6997,28.4404,28.655,186000.0
2011-08-12 11:40:00,32.07,32.14,31.93,32.13,83800.0,28.6729,28.7355,28.5477,28.7265,83800.0
2011-08-12 11:50:00,32.13,32.2,32.06,32.1,90400.0,28.7265,28.7891,28.664,28.6997,90400.0
2011-08-12 12:00:00,32.1,32.14,32.04,32.1,75800.0,28.6997,28.7355,28.6461,28.6997,75800.0
2011-08-12 12:10:00,32.09,32.1,31.99,32.05,69800.0,28.6908,28.6997,28.6014,28.655,69800.0
2011-08-12 12:20:00,32.04,32.04,31.98,32.04,98400.0,28.6461,28.6461,28.5924,28.6461,98400.0
2011-08-12 12:30:00,32.04,32.08,31.99,32.01,100800.0,28.6461,28.6818,28.6014,28.6193,100800.0
2011-08-12 12:40:00,32.02,32.08,31.98,32.0,75600.0,28.6282,28.6818,28.5924,28.6103,75600.0
2011-08-12 12:50:00,32.0,32.05,31.96,32.02,76200.0,28.6103,28.655,28.5746,28.6282,76200.0
2011-08-12 13:00:00,32.02,32.09,32.02,32.08,77200.0,28.6282,28.6908,28.6282,28.6818,77200.0
2011-08-12 13:10:00,32.09,32.1,32.02,32.09,62200.0,28.6908,28.6997,28.6282,28.6908,62200.0
2011-08-12 13:20:00,32.09,32.24,32.08,32.22,177800.0,28.6908,28.8249,28.6818,28.807,177800.0
2011-08-12 13:30:00,32.21,32.3,32.15,32.3,117200.0,28.7981,28.8785,28.7444,28.8785,117200.0
2011-08-12 13:40:00,32.29,32.47,32.29,32.41,209000.0,28.8696,29.0305,28.8696,28.9769,209000.0
2011-08-12 13:50:00,32.41,32.41,32.34,32.37,135000.0,28.9769,28.9769,28.9143,28.9411,135000.0
2011-08-12 14:00:00,32.37,32.46,32.37,32.45,105400.0,28.9411,29.0216,28.9411,29.0126,105400.0
2011-08-12 14:10:00,32.45,32.45,32.24,32.27,225400.0,29.0126,29.0126,28.8249,28.8517,225400.0
2011-08-12 14:20:00,32.27,32.27,32.09,32.22,146800.0,28.8517,28.8517,28.6908,28.807,146800.0
2011-08-12 14:30:00,32.22,32.24,32.1,32.12,163800.0,28.807,28.8249,28.6997,28.7176,163800.0
2011-08-12 14:40:00,32.11,32.29,32.1,32.24,139800.0,28.7087,28.8696,28.6997,28.8249,139800.0
2011-08-12 14:50:00,32.24,32.27,32.18,32.21,175800.0,28.8249,28.8517,28.7712,28.7981,175800.0
2011-08-12 15:00:00,32.2,32.42,32.2,32.29,234800.0,28.7891,28.9858,28.7891,28.8696,234800.0
2011-08-12 15:10:00,32.28,32.31,32.23,32.27,125000.0,28.8607,28.8875,28.816,28.8517,125000.0
2011-08-12 15:20:00,32.27,32.37,32.26,32.27,241400.0,28.8517,28.9411,28.8428,28.8517,241400.0
2011-08-12 15:30:00,32.27,32.29,32.17,32.21,322600.0,28.8517,28.8696,28.7623,28.7981,322600.0
2011-08-12 15:40:00,32.2,32.27,32.15,32.24,450800.0,28.7891,28.8517,28.7444,28.8249,450800.0
2011-08-12 15:50:00,32.23,32.35,32.23,32.28,662600.0,28.816,28.9232,28.816,28.8607,662600.0
2011-08-15 09:30:00,32.16,32.46,32.02,32.37,227200.0,28.7534,29.0216,28.6282,28.9411,227200.0
2011-08-15 09:40:00,32.38,32.44,32.18,32.27,128000.0,28.9501,29.0037,28.7712,28.8517,128000.0
2011-08-15 09:50:00,32.26,32.26,31.76,31.8,232000.0,28.8428,28.8428,28.3957,28.4315,232000.0
2011-08-15 10:00:00,31.82,31.84,31.54,31.62,324600.0,28.4494,28.4673,28.199,28.2706,324600.0
2011-08-15 10:10:00,31.65,31.77,31.61,31.75,156200.0,28.2974,28.4047,28.2616,28.3868,156200.0
2011-08-15 10:20:00,31.75,31.91,31.75,31.85,137000.0,28.3868,28.5298,28.3868,28.4762,137000.0
2011-08-15 10:30:00,31.85,31.85,31.72,31.73,157400.0,28.4762,28.4762,28.36,28.3689,157400.0
2011-08-15 10:40:00,31.71,31.74,31.65,31.7,141400.0,28.351,28.3779,28.2974,28.3421,141400.0
2011-08-15 10:50:00,31.7,31.75,31.64,31.7,129200.0,28.3421,28.3868,28.2884,28.3421,129200.0
2011-08-15 11:00:00,31.7,31.73,31.61,31.64,116400.0,28.3421,28.3689,28.2616,28.2884,116400.0
2011-08-15 11:10:00,31.63,31.66,31.48,31.5,191800.0,28.2795,28.3063,28.1454,28.1633,191800.0
2011-08-15 11:20:00,31.5,31.5,31.4,31.45,170200.0,28.1633,28.1633,28.0739,28.1186,170200.0
2011-08-15 11:30:00,31.45,31.45,31.34,31.36,176600.0,28.1186,28.1186,28.0202,28.0381,176600.0
2011-08-15 11:40:00,31.36,31.43,31.35,31.41,201400.0,28.0381,28.1007,28.0292,28.0828,201400.0
2011-08-15 11:50:00,31.41,31.43,31.4,31.41,179200.0,28.0828,28.1007,28.0739,28.0828,179200.0
2011-08-15 12:00:00,31.41,31.55,31.41,31.5,129400.0,28.0828,28.208,28.0828,28.1633,129400.0
2011-08-15 12:10:00,31.52,31.63,31.5,31.6,91400.0,28.1812,28.2795,28.1633,28.2527,91400.0
2011-08-15 12:20:00,31.6,31.6,31.49,31.58,87800.0,28.2527,28.2527,28.1543,28.2348,87800.0
2011-08-15 12:30:00,31.57,31.58,31.5,31.52,129200.0,28.2259,28.2348,28.1633,28.1812,129200.0
2011-08-15 12:40:00,31.53,31.58,31.53,31.57,63800.0,28.1901,28.2348,28.1901,28.2259,63800.0
2011-08-15 12:50:00,31.58,31.66,31.58,31.64,76000.0,28.2348,28.3063,28.2348,28.2884,76000.0
2011-08-15 13:00:00,31.64,31.67,31.61,31.66,116800.0,28.2884,28.3153,28.2616,28.3063,116800.0
2011-08-15 13:10:00,31.65,31.65,31.52,31.59,97200.0,28.2974,28.2974,28.1812,28.2437,97200.0
2011-08-15 13:20:00,31.58,31.63,31.57,31.59,77800.0,28.2348,28.2795,28.2259,28.2437,77800.0
2011-08-15 13:30:00,31.6,31.66,31.5,31.58,253000.0,28.2527,28.3063,28.1633,28.2348,253000.0
2011-08-15 13:40:00,31.58,31.64,31.58,31.6,80200.0,28.2348,28.2884,28.2348,28.2527,80200.0
2011-08-15 13:50:00,31.59,31.63,31.58,31.6,64400.0,28.2437,28.2795,28.2348,28.2527,64400.0
2011-08-15 14:00:00,31.6,31.64,31.59,31.64,91000.0,28.2527,28.2884,28.2437,28.2884,91000.0
2011-08-15 14:10:00,31.64,31.65,31.6,31.63,95000.0,28.2884,28.2974,28.2527,28.2795,95000.0
2011-08-15 14:20:00,31.63,31.75,31.61,31.74,130000.0,28.2795,28.3868,28.2616,28.3779,130000.0
2011-08-15 14:30:00,31.73,31.8,31.71,31.77,184400.0,28.3689,28.4315,28.351,28.4047,184400.0
2011-08-15 14:40:00,31.78,31.84,31.77,31.83,138200.0,28.4136,28.4673,28.4047,28.4583,138200.0
2011-08-15 14:50:00,31.83,31.84,31.77,31.83,211200.0,28.4583,28.4673,28.4047,28.4583,211200.0
2011-08-15 15:00:00,31.84,31.88,31.81,31.88,215400.0,28.4673,28.503,28.4404,28.503,215400.0
2011-08-15 15:10:00,31.86,31.89,31.84,31.85,170200.0,28.4851,28.512,28.4673,28.4762,170200.0
2011-08-15 15:20:00,31.86,31.9,31.79,31.83,290000.0,28.4851,28.5209,28.4226,28.4583,290000.0
2011-08-15 15:30:00,31.83,31.88,31.81,31.86,218000.0,28.4583,28.503,28.4404,28.4851,218000.0
2011-08-15 15:40:00,31.86,31.96,31.86,31.92,323000.0,28.4851,28.5746,28.4851,28.5388,323000.0
2011-08-15 15:50:00,31.92,31.99,31.9,31.99,709600.0,28.5388,28.6014,28.5209,28.6014,709600.0
2011-08-16 09:30:00,31.42,31.69,31.42,31.58,140600.0,28.0918,28.3332,28.0918,28.2348,140600.0
2011-08-16 09:40:00,31.59,31.69,31.54,31.54,144600.0,28.2437,28.3332,28.199,28.199,144600.0
2011-08-16 09:50:00,31.52,31.56,31.43,31.43,134400.0,28.1812,28.2169,28.1007,28.1007,134400.0
2011-08-16 10:00:00,31.44,31.54,31.38,31.4,176800.0,28.1096,28.199,28.056,28.0739,176800.0
2011-08-16 10:10:00,31.43,31.52,31.42,31.5,128200.0,28.1007,28.1812,28.0918,28.1633,128200.0
2011-08-16 10:20:00,31.51,31.52,31.43,31.5,164200.0,28.1722,28.1812,28.1007,28.1633,164200.0
2011-08-16 10:30:00,31.49,31.57,31.43,31.55,113000.0,28.1543,28.2259,28.1007,28.208,113000.0
2011-08-16 10:40:00,31.56,31.66,31.49,31.55,101800.0,28.2169,28.3063,28.1543,28.208,101800.0
2011-08-16 10:50:00,31.56,31.64,31.55,31.58,111800.0,28.2169,28.2884,28.208,28.2348,111800.0
2011-08-16 11:00:00,31.59,31.59,31.43,31.43,142800.0,28.2437,28.2437,28.1007,28.1007,142800.0
2011-08-16 11:10:00,31.43,31.48,31.38,31.4,111400.0,28.1007,28.1454,28.056,28.0739,111400.0
2011-08-16 11:20:00,31.4,31.51,31.38,31.48,77400.0,28.0739,28.1722,28.056,28.1454,77400.0
2011-08-16 11:30:00,31.48,31.49,31.41,31.45,52000.0,28.1454,28.1543,28.0828,28.1186,52000.0
2011-08-16 11:40:00,31.46,31.59,31.45,31.53,78600.0,28.1275,28.2437,28.1186,28.1901,78600.0
2011-08-16 11:50:00,31.53,31.53,31.43,31.45,126600.0,28.1901,28.1901,28.1007,28.1186,126600.0
2011-08-16 12:00:00,31.45,31.55,31.41,31.55,135400.0,28.1186,28.208,28.0828,28.208,135400.0
2011-08-16 12:10:00,31.55,31.62,31.3,31.36,283600.0,28.208,28.2706,27.9845,28.0381,283600.0
2011-08-16 12:20:00,31.35,31.42,31.1,31.15,216400.0,28.0292,28.0918,27.8056,27.8504,216400.0
2011-08-16 12:30:00,31.14,31.45,31.04,31.4,442800.0,27.8414,28.1186,27.752,28.0739,442800.0
2011-08-16 12:40:00,31.4,31.43,31.2,31.26,289800.0,28.0739,28.1007,27.8951,27.9487,289800.0
2011-08-16 12:50:00,31.25,31.29,31.1,31.12,151600.0,27.9398,27.9755,27.8056,27.8235,151600.0
2011-08-16 13:00:00,31.12,31.17,30.81,30.95,315000.0,27.8235,27.8682,27.5464,27.6715,315000.0
2011-08-16 13:10:00,30.95,31.0,30.9,30.9,146200.0,27.6715,27.7162,27.6268,27.6268,146200.0
2011-08-16 13:20:00,30.91,31.01,30.84,30.96,187600.0,27.6358,27.7252,27.5732,27.6805,187600.0
2011-08-16 13:30:00,30.96,31.12,30.93,31.02,111600.0,27.6805,27.8235,27.6537,27.7341,111600.0
2011-08-16 13:40:00,31.02,31.06,30.94,30.99,131400.0,27.7341,27.7699,27.6626,27.7073,131400.0
2011-08-16 13:50:00,30.99,31.18,30.97,31.14,196600.0,27.7073,27.8772,27.6894,27.8414,196600.0
2011-08-16 14:00:00,31.13,31.22,31.13,31.17,202600.0,27.8325,27.9129,27.8325,27.8682,202600.0
2011-08-16 14:10:00,31.16,31.3,31.13,31.27,277800.0,27.8593,27.9845,27.8325,27.9576,277800.0
2011-08-16 14:20:00,31.26,31.3,31.15,31.18,135400.0,27.9487,27.9845,27.8504,27.8772,135400.0
2011-08-16 14:30:00,31.19,31.28,31.17,31.18,176800.0,27.8861,27.9666,27.8682,27.8772,176800.0
2011-08-16 14:40:00,31.18,31.25,31.13,31.25,187600.0,27.8772,27.9398,27.8325,27.9398,187600.0
2011-08-16 14:50:00,31.24,31.26,31.13,31.16,164000.0,27.9308,27.9487,27.8325,27.8593,164000.0
2011-08-16 15:00:00,31.16,31.3,31.15,31.3,432000.0,27.8593,27.9845,27.8504,27.9845,432000.0
2011-08-16 15:10:00,31.3,31.35,31.27,31.33,222200.0,27.9845,28.0292,27.9576,28.0113,222200.0
2011-08-16 15:20:00,31.34,31.48,31.29,31.46,378200.0,28.0202,28.1454,27.9755,28.1275,378200.0
2011-08-16 15:30:00,31.47,31.5,31.42,31.46,342400.0,28.1365,28.1633,28.0918,28.1275,342400.0
2011-08-16 15:40:00,31.46,31.49,31.34,31.4,374000.0,28.1275,28.1543,28.0202,28.0739,374000.0
2011-08-16 15:50:00,31.4,31.44,31.31,31.36,624400.0,28.0739,28.1096,27.9934,28.0381,624400.0
2011-08-17 09:30:00,31.48,31.64,31.38,31.46,308000.0,28.1454,28.2884,28.056,28.1275,308000.0
2011-08-17 09:40:00,31.46,31.49,31.35,31.43,220600.0,28.1275,28.1543,28.0292,28.1007,220600.0
2011-08-17 09:50:00,31.44,31.55,31.39,31.42,191000.0,28.1096,28.208,28.0649,28.0918,191000.0
2011-08-17 10:00:00,31.43,31.47,31.37,31.42,167000.0,28.1007,28.1365,28.047,28.0918,167000.0
2011-08-17 10:10:00,31.42,31.43,31.34,31.41,132600.0,28.0918,28.1007,28.0202,28.0828,132600.0
2011-08-17 10:20:00,31.41,31.45,31.34,31.43,159400.0,28.0828,28.1186,28.0202,28.1007,159400.0
2011-08-17 10:30:00,31.42,31.42,31.28,31.33,163400.0,28.0918,28.0918,27.9666,28.0113,163400.0
2011-08-17 10:40:00,31.35,31.38,31.3,31.33,133600.0,28.0292,28.056,27.9845,28.0113,133600.0
2011-08-17 10:50:00,31.35,31.38,31.25,31.25,173400.0,28.0292,28.056,27.9398,27.9398,173400.0
2011-08-17 11:00:00,31.25,31.35,31.24,31.34,107800.0,27.9398,28.0292,27.9308,28.0202,107800.0
2011-08-17 11:10:00,31.35,31.4,31.33,31.35,146000.0,28.0292,28.0739,28.0113,28.0292,146000.0
2011-08-17 11:20:00,31.32,31.35,31.21,31.22,101000.0,28.0023,28.0292,27.904,27.9129,101000.0
2011-08-17 11:30:00,31.22,31.29,31.15,31.23,292800.0,27.9129,27.9755,27.8504,27.9219,292800.0
2011-08-17 11:40:00,31.23,31.27,31.13,31.21,143200.0,27.9219,27.9576,27.8325,27.904,143200.0
2011-08-17 11:50:00,31.19,31.23,31.11,31.14,120200.0,27.8861,27.9219,27.8146,27.8414,120200.0
2011-08-17 12:00:00,31.15,31.18,30.97,30.99,184200.0,27.8504,27.8772,27.6894,27.7073,184200.0
2011-08-17 12:10:00,31.0,31.1,30.97,31.03,90800.0,27.7162,27.8056,27.6894,27.7431,90800.0
2011-08-17 12:20:00,31.04,31.1,31.03,31.03,81200.0,27.752,27.8056,27.7431,27.7431,81200.0
2011-08-17 12:30:00,31.04,31.05,31.0,31.03,134000.0,27.752,27.7609,27.7162,27.7431,134000.0
2011-08-17 12:40:00,31.03,31.1,31.01,31.08,122800.0,27.7431,27.8056,27.7252,27.7878,122800.0
2011-08-17 12:50:00,31.1,31.13,30.99,31.05,113200.0,27.8056,27.8325,27.7073,27.7609,113200.0
2011-08-17 13:00:00,31.04,31.06,30.94,31.0,178000.0,27.752,27.7699,27.6626,27.7162,178000.0
2011-08-17 13:10:00,31.02,31.09,30.99,31.06,91000.0,27.7341,27.7967,27.7073,27.7699,91000.0
2011-08-17 13:20:00,31.07,31.09,30.89,30.91,213400.0,27.7788,27.7967,27.6179,27.6358,213400.0
2011-08-17 13:30:00,30.92,30.98,30.9,30.93,94600.0,27.6447,27.6984,27.6268,27.6537,94600.0
2011-08-17 13:40:00,30.92,30.93,30.81,30.84,126200.0,27.6447,27.6537,27.5464,27.5732,126200.0
2011-08-17 13:50:00,30.85,30.91,30.83,30.9,107000.0,27.5821,27.6358,27.5643,27.6268,107000.0
2011-08-17 14:00:00,30.9,31.02,30.9,31.0,124200.0,27.6268,27.7341,27.6268,27.7162,124200.0
2011-08-17 14:10:00,31.0,31.09,31.0,31.08,125600.0,27.7162,27.7967,27.7162,27.7878,125600.0
2011-08-17 14:20:00,31.08,31.11,31.03,31.05,145200.0,27.7878,27.8146,27.7431,27.7609,145200.0
2011-08-17 14:30:00,31.05,31.08,30.96,30.96,160200.0,27.7609,27.7878,27.6805,27.6805,160200.0
2011-08-17 14:40:00,30.97,31.03,30.93,30.99,65400.0,27.6894,27.7431,27.6537,27.7073,65400.0
2011-08-17 14:50:00,30.98,31.06,30.97,31.04,53600.0,27.6984,27.7699,27.6894,27.752,53600.0
2011-08-17 15:00:00,31.06,31.06,31.0,31.04,126200.0,27.7699,27.7699,27.7162,27.752,126200.0
2011-08-17 15:10:00,31.05,31.11,31.0,31.11,202200.0,27.7609,27.8146,27.7162,27.8146,202200.0
2011-08-17 15:20:00,31.12,31.14,31.06,31.09,203000.0,27.8235,27.8414,27.7699,27.7967,203000.0
2011-08-17 15:30:00,31.09,31.1,31.03,31.05,186800.0,27.7967,27.8056,27.7431,27.7609,186800.0
2011-08-17 15:40:00,31.05,31.11,31.04,31.1,209000.0,27.7609,27.8146,27.752,27.8056,209000.0
2011-08-17 15:50:00,31.11,31.17,31.08,31.15,443800.0,27.8146,27.8682,27.7878,27.8504,443800.0
2011-08-18 09:30:00,30.02,30.18,28.32,28.56,1055600.0,26.8401,26.9831,25.3201,25.5347,1055600.0
2011-08-18 09:40:00,28.57,28.61,28.29,28.6,832600.0,25.5436,25.5794,25.2933,25.5705,832600.0
2011-08-18 09:50:00,28.59,28.67,28.18,28.34,864800.0,25.5615,25.6331,25.195,25.338,864800.0
2011-08-18 10:00:00,28.28,28.3,27.75,27.9,928000.0,25.2844,25.3022,24.8105,24.9446,928000.0
2011-08-18 10:10:00,27.9,28.09,27.84,27.89,683000.0,24.9446,25.1145,24.891,24.9357,683000.0
2011-08-18 10:20:00,27.88,28.03,27.82,27.99,706000.0,24.9267,25.0608,24.8731,25.0251,706000.0
2011-08-18 10:30:00,27.98,28.0,27.58,27.71,713600.0,25.0161,25.034,24.6585,24.7747,713600.0
2011-08-18 10:40:00,27.71,27.71,27.57,27.68,780000.0,24.7747,24.7747,24.6496,24.7479,780000.0
2011-08-18 10:50:00,27.68,27.71,27.53,27.68,632400.0,24.7479,24.7747,24.6138,24.7479,632400.0
2011-08-18 11:00:00,27.68,27.7,27.56,27.58,477000.0,24.7479,24.7658,24.6406,24.6585,477000.0
2011-08-18 11:10:00,27.58,27.64,27.5,27.5,376200.0,24.6585,24.7122,24.587,24.587,376200.0
2011-08-18 11:20:00,27.5,27.6,27.44,27.58,560200.0,24.587,24.6764,24.5333,24.6585,560200.0
2011-08-18 11:30:00,27.58,27.81,27.58,27.69,375400.0,24.6585,24.8642,24.6585,24.7569,375400.0
2011-08-18 11:40:00,27.68,27.72,27.57,27.63,331200.0,24.7479,24.7837,24.6496,24.7032,331200.0
2011-08-18 11:50:00,27.63,27.73,27.59,27.69,260800.0,24.7032,24.7926,24.6675,24.7569,260800.0
2011-08-18 12:00:00,27.69,27.72,27.53,27.55,403800.0,24.7569,24.7837,24.6138,24.6317,403800.0
2011-08-18 12:10:00,27.54,27.72,27.54,27.65,320000.0,24.6228,24.7837,24.6228,24.7211,320000.0
2011-08-18 12:20:00,27.65,27.68,27.59,27.65,362400.0,24.7211,24.7479,24.6675,24.7211,362400.0
2011-08-18 12:30:00,27.65,27.65,27.45,27.52,330200.0,24.7211,24.7211,24.5423,24.6049,330200.0
2011-08-18 12:40:00,27.52,27.52,27.35,27.4,257200.0,24.6049,24.6049,24.4529,24.4976,257200.0
2011-08-18 12:50:00,27.4,27.5,27.4,27.5,400400.0,24.4976,24.587,24.4976,24.587,400400.0
2011-08-18 13:00:00,27.5,27.54,27.41,27.42,609600.0,24.587,24.6228,24.5065,24.5155,609600.0
2011-08-18 13:10:00,27.43,27.46,27.35,27.45,809000.0,24.5244,24.5512,24.4529,24.5423,809000.0
2011-08-18 13:20:00,27.44,27.49,27.41,27.46,297600.0,24.5333,24.578,24.5065,24.5512,297600.0
2011-08-18 13:30:00,27.46,27.47,27.29,27.31,389800.0,24.5512,24.5602,24.3992,24.4171,389800.0
2011-08-18 13:40:00,27.31,27.38,27.25,27.36,202200.0,24.4171,24.4797,24.3635,24.4618,202200.0
2011-08-18 13:50:00,27.36,27.37,27.22,27.28,175800.0,24.4618,24.4708,24.3366,24.3903,175800.0
2011-08-18 14:00:00,27.28,27.51,27.27,27.4,251000.0,24.3903,24.5959,24.3814,24.4976,251000.0
2011-08-18 14:10:00,27.4,27.58,27.4,27.56,199000.0,24.4976,24.6585,24.4976,24.6406,199000.0
2011-08-18 14:20:00,27.57,27.66,27.54,27.6,234200.0,24.6496,24.73,24.6228,24.6764,234200.0
2011-08-18 14:30:00,27.61,27.64,27.51,27.6,138200.0,24.6853,24.7122,24.5959,24.6764,138200.0
2011-08-18 14:40:00,27.6,27.6,27.51,27.55,196400.0,24.6764,24.6764,24.5959,24.6317,196400.0
2011-08-18 14:50:00,27.55,27.55,27.33,27.34,174200.0,24.6317,24.6317,24.435,24.4439,174200.0
2011-08-18 15:00:00,27.33,27.36,27.13,27.13,661200.0,24.435,24.4618,24.2562,24.2562,661200.0
2011-08-18 15:10:00,27.12,27.2,27.02,27.03,409400.0,24.2472,24.3188,24.1578,24.1668,409400.0
2011-08-18 15:20:00,27.02,27.13,26.97,27.13,587000.0,24.1578,24.2562,24.1131,24.2562,587000.0
2011-08-18 15:30:00,27.13,27.14,27.04,27.05,541400.0,24.2562,24.2651,24.1757,24.1847,541400.0
2011-08-18 15:40:00,27.05,27.07,26.97,27.0,653000.0,24.1847,24.2025,24.1131,24.14,653000.0
2011-08-18 15:50:00,27.01,27.28,27.01,27.23,1163200.0,24.1489,24.3903,24.1489,24.3456,1163200.0
2011-08-19 09:30:00,26.8,27.59,26.77,27.55,1159600.0,23.9611,24.6675,23.9343,24.6317,1159600.0
2011-08-19 09:40:00,27.55,27.91,27.54,27.57,1025000.0,24.6317,24.9536,24.6228,24.6496,1025000.0
2011-08-19 09:50:00,27.57,27.77,27.47,27.72,654800.0,24.6496,24.8284,24.5602,24.7837,654800.0
2011-08-19 10:00:00,27.74,27.89,27.68,27.85,767600.0,24.8016,24.9357,24.7479,24.8999,767600.0
2011-08-19 10:10:00,27.85,28.2,27.83,28.1,556000.0,24.8999,25.2128,24.882,25.1234,556000.0
2011-08-19 10:20:00,28.12,28.61,28.09,28.52,662200.0,25.1413,25.5794,25.1145,25.4989,662200.0
2011-08-19 10:30:00,28.52,28.52,28.18,28.19,361800.0,25.4989,25.4989,25.195,25.2039,361800.0
2011-08-19 10:40:00,28.19,28.23,27.93,27.99,370000.0,25.2039,25.2397,24.9714,25.0251,370000.0
2011-08-19 10:50:00,27.99,28.01,27.84,27.84,250000.0,25.0251,25.043,24.891,24.891,250000.0
2011-08-19 11:00:00,27.84,27.88,27.73,27.73,375400.0,24.891,24.9267,24.7926,24.7926,375400.0
2011-08-19 11:10:00,27.74,27.75,27.38,27.41,438800.0,24.8016,24.8105,24.4797,24.5065,438800.0
2011-08-19 11:20:00,27.41,27.48,27.35,27.38,272000.0,24.5065,24.5691,24.4529,24.4797,272000.0
2011-08-19 11:30:00,27.37,27.5,27.31,27.34,297200.0,24.4708,24.587,24.4171,24.4439,297200.0
2011-08-19 11:40:00,27.34,27.52,27.33,27.43,377400.0,24.4439,24.6049,24.435,24.5244,377400.0
2011-08-19 11:50:00,27.43,27.56,27.41,27.53,273600.0,24.5244,24.6406,24.5065,24.6138,273600.0
2011-08-19 12:00:00,27.53,27.56,27.45,27.48,286400.0,24.6138,24.6406,24.5423,24.5691,286400.0
2011-08-19 12:10:00,27.48,27.48,27.36,27.38,135600.0,24.5691,24.5691,24.4618,24.4797,135600.0
2011-08-19 12:20:00,27.38,27.49,27.35,27.48,218400.0,24.4797,24.578,24.4529,24.5691,218400.0
2011-08-19 12:30:00,27.48,27.69,27.46,27.66,339600.0,24.5691,24.7569,24.5512,24.73,339600.0
2011-08-19 12:40:00,27.66,28.03,27.66,28.0,643000.0,24.73,25.0608,24.73,25.034,643000.0
2011-08-19 12:50:00,28.0,28.07,27.82,27.82,220000.0,25.034,25.0966,24.8731,24.8731,220000.0
2011-08-19 13:00:00,27.81,27.85,27.72,27.77,210400.0,24.8642,24.8999,24.7837,24.8284,210400.0
2011-08-19 13:10:00,27.75,27.78,27.61,27.65,126400.0,24.8105,24.8373,24.6853,24.7211,126400.0
2011-08-19 13:20:00,27.65,27.67,27.55,27.61,175000.0,24.7211,24.739,24.6317,24.6853,175000.0
2011-08-19 13:30:00,27.61,27.63,27.52,27.55,163200.0,24.6853,24.7032,24.6049,24.6317,163200.0
2011-08-19 13:40:00,27.55,27.65,27.48,27.65,216000.0,24.6317,24.7211,24.5691,24.7211,216000.0
2011-08-19 13:50:00,27.64,27.66,27.57,27.6,101600.0,24.7122,24.73,24.6496,24.6764,101600.0
2011-08-19 14:00:00,27.59,27.67,27.47,27.55,173000.0,24.6675,24.739,24.5602,24.6317,173000.0
2011-08-19 14:10:00,27.56,27.59,27.49,27.54,117000.0,24.6406,24.6675,24.578,24.6228,117000.0
2011-08-19 14:20:00,27.53,27.56,27.46,27.46,271400.0,24.6138,24.6406,24.5512,24.5512,271400.0
2011-08-19 14:30:00,27.46,27.52,27.31,27.42,209000.0,24.5512,24.6049,24.4171,24.5155,209000.0
2011-08-19 14:40:00,27.42,27.47,27.33,27.34,106800.0,24.5155,24.5602,24.435,24.4439,106800.0
2011-08-19 14:50:00,27.33,27.41,27.27,27.35,151200.0,24.435,24.5065,24.3814,24.4529,151200.0
2011-08-19 15:00:00,27.36,27.36,27.25,27.27,211600.0,24.4618,24.4618,24.3635,24.3814,211600.0
2011-08-19 15:10:00,27.27,27.43,27.06,27.29,563000.0,24.3814,24.5244,24.1936,24.3992,563000.0
2011-08-19 15:20:00,27.29,27.61,27.29,27.58,491400.0,24.3992,24.6853,24.3992,24.6585,491400.0
2011-08-19 15:30:00,27.58,27.58,27.36,27.43,317600.0,24.6585,24.6585,24.4618,24.5244,317600.0
2011-08-19 15:40:00,27.43,27.49,27.32,27.47,527200.0,24.5244,24.578,24.4261,24.5602,527200.0
2011-08-19 15:50:00,27.47,27.8,27.45,27.51,1136400.0,24.5602,24.8552,24.5423,24.5959,1136400.0
2011-08-22 09:30:00,28.21,28.85,28.04,28.8,768400.0,25.2218,25.794,25.0698,25.7493,768400.0
2011-08-22 09:40:00,28.85,29.29,28.81,28.88,711200.0,25.794,26.1874,25.7582,25.8208,711200.0
2011-08-22 09:50:00,28.86,29.05,28.82,28.96,529400.0,25.8029,25.9728,25.7672,25.8923,529400.0
2011-08-22 10:00:00,28.99,29.02,28.79,28.8,496800.0,25.9192,25.946,25.7403,25.7493,496800.0
2011-08-22 10:10:00,28.8,28.82,28.63,28.75,529800.0,25.7493,25.7672,25.5973,25.7046,529800.0
2011-08-22 10:20:00,28.75,29.16,28.75,28.97,659600.0,25.7046,26.0711,25.7046,25.9013,659600.0
2011-08-22 10:30:00,28.95,29.0,28.82,28.84,356200.0,25.8834,25.9281,25.7672,25.785,356200.0
2011-08-22 10:40:00,28.84,29.05,28.83,29.01,163200.0,25.785,25.9728,25.7761,25.937,163200.0
2011-08-22 10:50:00,29.0,29.08,28.82,28.9,390000.0,25.9281,25.9996,25.7672,25.8387,390000.0
2011-08-22 11:00:00,28.9,29.07,28.89,28.98,367200.0,25.8387,25.9907,25.8297,25.9102,367200.0
2011-08-22 11:10:00,28.97,29.06,28.91,28.95,499600.0,25.9013,25.9817,25.8476,25.8834,499600.0
2011-08-22 11:20:00,28.93,28.95,28.63,28.68,289400.0,25.8655,25.8834,25.5973,25.642,289400.0
2011-08-22 11:30:00,28.67,28.79,28.51,28.52,391200.0,25.6331,25.7403,25.49,25.4989,391200.0
2011-08-22 11:40:00,28.53,28.53,28.24,28.3,297200.0,25.5079,25.5079,25.2486,25.3022,297200.0
2011-08-22 11:50:00,28.29,28.29,28.1,28.1,274600.0,25.2933,25.2933,25.1234,25.1234,274600.0
2011-08-22 12:00:00,28.1,28.36,28.1,28.35,240800.0,25.1234,25.3559,25.1234,25.347,240800.0
2011-08-22 12:10:00,28.34,28.34,28.18,28.28,181600.0,25.338,25.338,25.195,25.2844,181600.0
2011-08-22 12:20:00,28.28,28.34,28.11,28.12,147600.0,25.2844,25.338,25.1324,25.1413,147600.0
2011-08-22 12:30:00,28.12,28.21,28.02,28.06,80400.0,25.1413,25.2218,25.0519,25.0877,80400.0
2011-08-22 12:40:00,28.06,28.39,28.0,28.38,251000.0,25.0877,25.3827,25.034,25.3738,251000.0
2011-08-22 12:50:00,28.39,28.55,28.21,28.51,348400.0,25.3827,25.5258,25.2218,25.49,348400.0
2011-08-22 13:00:00,28.5,28.61,28.4,28.6,173800.0,25.4811,25.5794,25.3917,25.5705,173800.0
2011-08-22 13:10:00,28.6,28.64,28.52,28.6,127400.0,25.5705,25.6062,25.4989,25.5705,127400.0
2011-08-22 13:20:00,28.58,28.64,28.44,28.48,147800.0,25.5526,25.6062,25.4274,25.4632,147800.0
2011-08-22 13:30:00,28.47,28.55,28.35,28.42,160000.0,25.4542,25.5258,25.347,25.4095,160000.0
2011-08-22 13:40:00,28.42,28.43,28.31,28.31,137000.0,25.4095,25.4185,25.3112,25.3112,137000.0
2011-08-22 13:50:00,28.31,28.33,28.17,28.33,102800.0,25.3112,25.3291,25.186,25.3291,102800.0
2011-08-22 14:00:00,28.32,28.36,28.21,28.24,186000.0,25.3201,25.3559,25.2218,25.2486,186000.0
2011-08-22 14:10:00,28.24,28.35,28.19,28.22,167600.0,25.2486,25.347,25.2039,25.2307,167600.0
2011-08-22 14:20:00,28.23,28.27,28.13,28.16,126000.0,25.2397,25.2754,25.1503,25.1771,126000.0
2011-08-22 14:30:00,28.15,28.18,28.1,28.14,111000.0,25.1681,25.195,25.1234,25.1592,111000.0
2011-08-22 14:40:00,28.14,28.21,28.13,28.18,87400.0,25.1592,25.2218,25.1503,25.195,87400.0
2011-08-22 14:50:00,28.18,28.2,28.11,28.14,172000.0,25.195,25.2128,25.1324,25.1592,172000.0
2011-08-22 15:00:00,28.13,28.22,28.11,28.17,181200.0,25.1503,25.2307,25.1324,25.186,181200.0
2011-08-22 15:10:00,28.17,28.28,28.15,28.23,144800.0,25.186,25.2844,25.1681,25.2397,144800.0
2011-08-22 15:20:00,28.23,28.34,28.21,28.32,263600.0,25.2397,25.338,25.2218,25.3201,263600.0
2011-08-22 15:30:00,28.31,28.36,28.24,28.26,254400.0,25.3112,25.3559,25.2486,25.2665,254400.0
2011-08-22 15:40:00,28.25,28.34,28.19,28.2,318600.0,25.2575,25.338,25.2039,25.2128,318600.0
2011-08-22 15:50:00,28.21,28.28,28.13,28.24,700000.0,25.2218,25.2844,25.1503,25.2486,700000.0
2011-08-23 09:30:00,28.31,28.55,28.19,28.22,341200.0,25.3112,25.5258,25.2039,25.2307,341200.0
2011-08-23 09:40:00,28.22,28.39,28.2,28.39,250800.0,25.2307,25.3827,25.2128,25.3827,250800.0
2011-08-23 09:50:00,28.39,28.68,28.28,28.54,327600.0,25.3827,25.642,25.2844,25.5168,327600.0
2011-08-23 10:00:00,28.5,28.84,28.48,28.81,180800.0,25.4811,25.785,25.4632,25.7582,180800.0
2011-08-23 10:10:00,28.81,28.92,28.72,28.72,250400.0,25.7582,25.8566,25.6778,25.6778,250400.0
2011-08-23 10:20:00,28.71,28.84,28.7,28.83,111400.0,25.6688,25.785,25.6599,25.7761,111400.0
2011-08-23 10:30:00,28.81,28.82,28.7,28.73,172800.0,25.7582,25.7672,25.6599,25.6867,172800.0
2011-08-23 10:40:00,28.73,28.91,28.73,28.9,299400.0,25.6867,25.8476,25.6867,25.8387,299400.0
2011-08-23 10:50:00,28.91,28.92,28.75,28.76,153600.0,25.8476,25.8566,25.7046,25.7135,153600.0
2011-08-23 11:00:00,28.75,28.78,28.61,28.7,128400.0,25.7046,25.7314,25.5794,25.6599,128400.0
2011-08-23 11:10:00,28.68,28.8,28.63,28.78,120200.0,25.642,25.7493,25.5973,25.7314,120200.0
2011-08-23 11:20:00,28.79,28.9,28.75,28.9,196200.0,25.7403,25.8387,25.7046,25.8387,196200.0
2011-08-23 11:30:00,28.9,28.99,28.85,28.95,128200.0,25.8387,25.9192,25.794,25.8834,128200.0
2011-08-23 11:40:00,28.97,29.21,28.93,29.18,245400.0,25.9013,26.1159,25.8655,26.089,245400.0
2011-08-23 11:50:00,29.18,29.32,29.13,29.26,177400.0,26.089,26.2142,26.0443,26.1606,177400.0
2011-08-23 12:00:00,29.28,29.29,29.18,29.28,124600.0,26.1784,26.1874,26.089,26.1784,124600.0
2011-08-23 12:10:00,29.27,29.28,29.08,29.08,66800.0,26.1695,26.1784,25.9996,25.9996,66800.0
2011-08-23 12:20:00,29.08,29.17,29.08,29.15,122000.0,25.9996,26.0801,25.9996,26.0622,122000.0
2011-08-23 12:30:00,29.15,29.25,29.14,29.22,87000.0,26.0622,26.1516,26.0533,26.1248,87000.0
2011-08-23 12:40:00,29.22,29.3,29.2,29.2,117400.0,26.1248,26.1963,26.1069,26.1069,117400.0
2011-08-23 12:50:00,29.22,29.33,29.22,29.3,51600.0,26.1248,26.2231,26.1248,26.1963,51600.0
2011-08-23 13:00:00,29.3,29.38,29.27,29.27,81000.0,26.1963,26.2678,26.1695,26.1695,81000.0
2011-08-23 13:10:00,29.26,29.26,29.19,29.22,102800.0,26.1606,26.1606,26.098,26.1248,102800.0
2011-08-23 13:20:00,29.22,29.25,29.19,29.21,112800.0,26.1248,26.1516,26.098,26.1159,112800.0
2011-08-23 13:30:00,29.21,29.25,29.18,29.19,91000.0,26.1159,26.1516,26.089,26.098,91000.0
2011-08-23 13:40:00,29.2,29.29,29.14,29.29,173600.0,26.1069,26.1874,26.0533,26.1874,173600.0
2011-08-23 13:50:00,29.29,29.3,29.13,29.21,256200.0,26.1874,26.1963,26.0443,26.1159,256200.0
2011-08-23 14:00:00,29.24,29.35,29.22,29.28,100000.0,26.1427,26.241,26.1248,26.1784,100000.0
2011-08-23 14:10:00,29.27,29.36,29.25,29.33,236600.0,26.1695,26.25,26.1516,26.2231,236600.0
2011-08-23 14:20:00,29.32,29.45,29.21,29.45,133400.0,26.2142,26.3304,26.1159,26.3304,133400.0
2011-08-23 14:30:00,29.46,29.53,29.43,29.48,269200.0,26.3394,26.402,26.3125,26.3573,269200.0
2011-08-23 14:40:00,29.48,29.53,29.4,29.52,140200.0,26.3573,26.402,26.2857,26.393,140200.0
2011-08-23 14:50:00,29.52,29.63,29.5,29.61,214000.0,26.393,26.4914,26.3751,26.4735,214000.0
2011-08-23 15:00:00,29.61,29.84,29.6,29.84,263000.0,26.4735,26.6791,26.4645,26.6791,263000.0
2011-08-23 15:10:00,29.85,29.89,29.73,29.73,174200.0,26.6881,26.7238,26.5808,26.5808,174200.0
2011-08-23 15:20:00,29.73,29.79,29.61,29.62,211800.0,26.5808,26.6344,26.4735,26.4824,211800.0
2011-08-23 15:30:00,29.63,29.69,29.56,29.69,295800.0,26.4914,26.545,26.4288,26.545,295800.0
2011-08-23 15:40:00,29.68,29.81,29.68,29.74,347400.0,26.5361,26.6523,26.5361,26.5897,347400.0
2011-08-23 15:50:00,29.75,29.87,29.69,29.86,521400.0,26.5987,26.7059,26.545,26.697,521400.0
2011-08-24 09:30:00,29.71,29.78,29.4,29.52,212000.0,26.5629,26.6255,26.2857,26.393,212000.0
2011-08-24 09:40:00,29.55,29.85,29.51,29.79,123600.0,26.4198,26.6881,26.3841,26.6344,123600.0
2011-08-24 09:50:00,29.8,30.12,29.76,30.09,221800.0,26.6434,26.9295,26.6076,26.9026,221800.0
2011-08-24 10:00:00,30.09,30.22,29.95,30.1,265600.0,26.9026,27.0189,26.7775,26.9116,265600.0
2011-08-24 10:10:00,30.11,30.11,29.93,29.97,182600.0,26.9205,26.9205,26.7596,26.7953,182600.0
2011-08-24 10:20:00,29.98,30.0,29.85,29.9,126800.0,26.8043,26.8222,26.6881,26.7328,126800.0
2011-08-24 10:30:00,29.89,29.95,29.79,29.92,193200.0,26.7238,26.7775,26.6344,26.7506,193200.0
2011-08-24 10:40:00,29.91,29.98,29.84,29.84,152200.0,26.7417,26.8043,26.6791,26.6791,152200.0
2011-08-24 10:50:00,29.86,29.92,29.8,29.81,106400.0,26.697,26.7506,26.6434,26.6523,106400.0
2011-08-24 11:00:00,29.81,29.86,29.7,29.83,360600.0,26.6523,26.697,26.5539,26.6702,360600.0
2011-08-24 11:10:00,29.82,29.86,29.7,29.75,125200.0,26.6612,26.697,26.5539,26.5987,125200.0
2011-08-24 11:20:00,29.75,29.92,29.71,29.85,317000.0,26.5987,26.7506,26.5629,26.6881,317000.0
2011-08-24 11:30:00,29.85,30.01,29.81,30.01,176400.0,26.6881,26.8311,26.6523,26.8311,176400.0
2011-08-24 11:40:00,30.0,30.02,29.81,29.88,89000.0,26.8222,26.8401,26.6523,26.7149,89000.0
2011-08-24 11:50:00,29.88,29.95,29.81,29.85,97800.0,26.7149,26.7775,26.6523,26.6881,97800.0
2011-08-24 12:00:00,29.84,29.84,29.72,29.75,146000.0,26.6791,26.6791,26.5718,26.5987,146000.0
2011-08-24 12:10:00,29.75,29.79,29.71,29.74,84000.0,26.5987,26.6344,26.5629,26.5897,84000.0
2011-08-24 12:20:00,29.72,29.81,29.71,29.75,118800.0,26.5718,26.6523,26.5629,26.5987,118800.0
2011-08-24 12:30:00,29.77,29.8,29.73,29.78,138200.0,26.6165,26.6434,26.5808,26.6255,138200.0
2011-08-24 12:40:00,29.77,29.8,29.72,29.79,99600.0,26.6165,26.6434,26.5718,26.6344,99600.0
2011-08-24 12:50:00,29.79,29.96,29.78,29.92,112600.0,26.6344,26.7864,26.6255,26.7506,112600.0
2011-08-24 13:00:00,29.93,29.97,29.86,29.86,78600.0,26.7596,26.7953,26.697,26.697,78600.0
2011-08-24 13:10:00,29.85,29.95,29.85,29.92,142000.0,26.6881,26.7775,26.6881,26.7506,142000.0
2011-08-24 13:20:00,29.92,30.04,29.91,29.99,78000.0,26.7506,26.8579,26.7417,26.8132,78000.0
2011-08-24 13:30:00,30.0,30.01,29.89,29.92,83200.0,26.8222,26.8311,26.7238,26.7506,83200.0
2011-08-24 13:40:00,29.92,29.92,29.83,29.91,84000.0,26.7506,26.7506,26.6702,26.7417,84000.0
2011-08-24 13:50:00,29.9,29.95,29.85,29.95,66000.0,26.7328,26.7775,26.6881,26.7775,66000.0
2011-08-24 14:00:00,29.94,29.95,29.87,29.91,103800.0,26.7685,26.7775,26.7059,26.7417,103800.0
2011-08-24 14:10:00,29.9,29.94,29.85,29.86,88800.0,26.7328,26.7685,26.6881,26.697,88800.0
2011-08-24 14:20:00,29.86,29.88,29.8,29.83,121800.0,26.697,26.7149,26.6434,26.6702,121800.0
2011-08-24 14:30:00,29.84,29.87,29.8,29.87,118400.0,26.6791,26.7059,26.6434,26.7059,118400.0
2011-08-24 14:40:00,29.88,29.92,29.84,29.86,122600.0,26.7149,26.7506,26.6791,26.697,122600.0
2011-08-24 14:50:00,29.86,29.96,29.84,29.95,134800.0,26.697,26.7864,26.6791,26.7775,134800.0
2011-08-24 15:00:00,29.96,29.97,29.87,29.89,163600.0,26.7864,26.7953,26.7059,26.7238,163600.0
2011-08-24 15:10:00,29.88,30.06,29.88,30.04,172800.0,26.7149,26.8758,26.7149,26.8579,172800.0
2011-08-24 15:20:00,30.05,30.1,30.0,30.02,163600.0,26.8669,26.9116,26.8222,26.8401,163600.0
2011-08-24 15:30:00,30.02,30.14,30.01,30.06,189800.0,26.8401,26.9473,26.8311,26.8758,189800.0
2011-08-24 15:40:00,30.07,30.17,30.03,30.06,234400.0,26.8848,26.9742,26.849,26.8758,234400.0
2011-08-24 15:50:00,30.07,30.5,30.07,30.21,1065400.0,26.8848,27.2692,26.8848,27.0099,1065400.0
2011-08-25 09:30:00,30.14,30.6,30.14,30.4,474600.0,26.9473,27.3586,26.9473,27.1798,474600.0
2011-08-25 09:40:00,30.42,30.56,30.36,30.39,421400.0,27.1977,27.3229,27.144,27.1709,421400.0
2011-08-25 09:50:00,30.36,30.38,29.86,29.93,358600.0,27.144,27.1619,26.697,26.7596,358600.0
2011-08-25 10:00:00,29.93,29.95,29.68,29.83,342800.0,26.7596,26.7775,26.5361,26.6702,342800.0
2011-08-25 10:10:00,29.84,30.0,29.81,29.89,233600.0,26.6791,26.8222,26.6523,26.7238,233600.0
2011-08-25 10:20:00,29.84,29.89,29.66,29.83,143000.0,26.6791,26.7238,26.5182,26.6702,143000.0
2011-08-25 10:30:00,29.82,29.9,29.63,29.65,212400.0,26.6612,26.7328,26.4914,26.5092,212400.0
2011-08-25 10:40:00,29.64,29.67,29.38,29.41,147800.0,26.5003,26.5271,26.2678,26.2947,147800.0
2011-08-25 10:50:00,29.42,29.49,29.36,29.42,160200.0,26.3036,26.3662,26.25,26.3036,160200.0
2011-08-25 11:00:00,29.43,29.57,29.42,29.43,135600.0,26.3125,26.4377,26.3036,26.3125,135600.0
2011-08-25 11:10:00,29.43,29.61,29.42,29.54,179000.0,26.3125,26.4735,26.3036,26.4109,179000.0
2011-08-25 11:20:00,29.54,29.71,29.54,29.61,109400.0,26.4109,26.5629,26.4109,26.4735,109400.0
2011-08-25 11:30:00,29.62,29.67,29.45,29.45,168000.0,26.4824,26.5271,26.3304,26.3304,168000.0
2011-08-25 11:40:00,29.47,29.53,29.43,29.5,94800.0,26.3483,26.402,26.3125,26.3751,94800.0
2011-08-25 11:50:00,29.5,29.6,29.5,29.57,75600.0,26.3751,26.4645,26.3751,26.4377,75600.0
2011-08-25 12:00:00,29.59,29.67,29.57,29.57,97600.0,26.4556,26.5271,26.4377,26.4377,97600.0
2011-08-25 12:10:00,29.57,29.59,29.46,29.46,122400.0,26.4377,26.4556,26.3394,26.3394,122400.0
2011-08-25 12:20:00,29.47,29.48,29.39,29.44,106400.0,26.3483,26.3573,26.2768,26.3215,106400.0
2011-08-25 12:30:00,29.45,29.48,29.34,29.36,83200.0,26.3304,26.3573,26.2321,26.25,83200.0
2011-08-25 12:40:00,29.36,29.39,29.23,29.32,95400.0,26.25,26.2768,26.1337,26.2142,95400.0
2011-08-25 12:50:00,29.32,29.38,29.28,29.33,110600.0,26.2142,26.2678,26.1784,26.2231,110600.0
2011-08-25 13:00:00,29.34,29.43,29.33,29.33,141400.0,26.2321,26.3125,26.2231,26.2231,141400.0
2011-08-25 13:10:00,29.33,29.47,29.33,29.46,69400.0,26.2231,26.3483,26.2231,26.3394,69400.0
2011-08-25 13:20:00,29.46,29.58,29.46,29.56,136600.0,26.3394,26.4467,26.3394,26.4288,136600.0
2011-08-25 13:30:00,29.56,29.6,29.5,29.6,120400.0,26.4288,26.4645,26.3751,26.4645,120400.0
2011-08-25 13:40:00,29.61,29.63,29.45,29.47,92000.0,26.4735,26.4914,26.3304,26.3483,92000.0
2011-08-25 13:50:00,29.48,29.57,29.46,29.55,61200.0,26.3573,26.4377,26.3394,26.4198,61200.0
2011-08-25 14:00:00,29.55,29.56,29.47,29.51,142000.0,26.4198,26.4288,26.3483,26.3841,142000.0
2011-08-25 14:10:00,29.51,29.63,29.51,29.61,106800.0,26.3841,26.4914,26.3841,26.4735,106800.0
2011-08-25 14:20:00,29.61,29.61,29.55,29.6,155600.0,26.4735,26.4735,26.4198,26.4645,155600.0
2011-08-25 14:30:00,29.6,29.69,29.58,29.66,105800.0,26.4645,26.545,26.4467,26.5182,105800.0
2011-08-25 14:40:00,29.66,29.67,29.52,29.52,88400.0,26.5182,26.5271,26.393,26.393,88400.0
2011-08-25 14:50:00,29.53,29.56,29.43,29.43,94000.0,26.402,26.4288,26.3125,26.3125,94000.0
2011-08-25 15:00:00,29.43,29.53,29.36,29.52,113400.0,26.3125,26.402,26.25,26.393,113400.0
2011-08-25 15:10:00,29.52,29.65,29.5,29.65,239800.0,26.393,26.5092,26.3751,26.5092,239800.0
2011-08-25 15:20:00,29.64,29.68,29.57,29.6,133400.0,26.5003,26.5361,26.4377,26.4645,133400.0
2011-08-25 15:30:00,29.6,29.62,29.45,29.52,291800.0,26.4645,26.4824,26.3304,26.393,291800.0
2011-08-25 15:40:00,29.52,29.63,29.5,29.61,465600.0,26.393,26.4914,26.3751,26.4735,465600.0
2011-08-25 15:50:00,29.61,29.63,29.52,29.6,608400.0,26.4735,26.4914,26.393,26.4645,608400.0
2011-08-26 09:30:00,29.63,29.63,29.29,29.3,420200.0,26.4914,26.4914,26.1874,26.1963,420200.0
2011-08-26 09:40:00,29.29,29.45,29.25,29.37,327000.0,26.1874,26.3304,26.1516,26.2589,327000.0
2011-08-26 09:50:00,29.38,29.5,29.25,29.48,457800.0,26.2678,26.3751,26.1516,26.3573,457800.0
2011-08-26 10:00:00,29.5,29.5,29.07,29.12,433800.0,26.3751,26.3751,25.9907,26.0354,433800.0
2011-08-26 10:10:00,29.1,29.4,29.06,29.4,225200.0,26.0175,26.2857,25.9817,26.2857,225200.0
2011-08-26 10:20:00,29.4,29.85,29.35,29.69,270400.0,26.2857,26.6881,26.241,26.545,270400.0
2011-08-26 10:30:00,29.68,29.74,29.56,29.66,181800.0,26.5361,26.5897,26.4288,26.5182,181800.0
2011-08-26 10:40:00,29.62,30.15,29.59,30.11,277400.0,26.4824,26.9563,26.4556,26.9205,277400.0
2011-08-26 10:50:00,30.1,30.17,29.89,29.91,313600.0,26.9116,26.9742,26.7238,26.7417,313600.0
2011-08-26 11:00:00,29.91,30.0,29.82,29.96,304600.0,26.7417,26.8222,26.6612,26.7864,304600.0
2011-08-26 11:10:00,29.98,30.18,29.93,30.07,202000.0,26.8043,26.9831,26.7596,26.8848,202000.0
2011-08-26 11:20:00,30.07,30.15,30.07,30.14,210000.0,26.8848,26.9563,26.8848,26.9473,210000.0
2011-08-26 11:30:00,30.13,30.23,30.13,30.19,155400.0,26.9384,27.0278,26.9384,26.992,155400.0
2011-08-26 11:40:00,30.2,30.22,30.13,30.17,155000.0,27.001,27.0189,26.9384,26.9742,155000.0
2011-08-26 11:50:00,30.15,30.21,30.12,30.21,121800.0,26.9563,27.0099,26.9295,27.0099,121800.0
2011-08-26 12:00:00,30.21,30.57,30.21,30.57,338200.0,27.0099,27.3318,27.0099,27.3318,338200.0
2011-08-26 12:10:00,30.57,30.63,30.41,30.44,217600.0,27.3318,27.3854,27.1887,27.2156,217600.0
2011-08-26 12:20:00,30.45,30.68,30.41,30.62,208600.0,27.2245,27.4301,27.1887,27.3765,208600.0
2011-08-26 12:30:00,30.63,30.66,30.5,30.52,123800.0,27.3854,27.4123,27.2692,27.2871,123800.0
2011-08-26 12:40:00,30.5,30.59,30.43,30.43,115400.0,27.2692,27.3497,27.2066,27.2066,115400.0
2011-08-26 12:50:00,30.45,30.49,30.42,30.43,88000.0,27.2245,27.2603,27.1977,27.2066,88000.0
2011-08-26 13:00:00,30.43,30.47,30.35,30.43,83400.0,27.2066,27.2424,27.1351,27.2066,83400.0
2011-08-26 13:10:00,30.43,30.56,30.41,30.54,56200.0,27.2066,27.3229,27.1887,27.305,56200.0
2011-08-26 13:20:00,30.53,30.59,30.5,30.57,119800.0,27.296,27.3497,27.2692,27.3318,119800.0
2011-08-26 13:30:00,30.59,30.59,30.5,30.51,133600.0,27.3497,27.3497,27.2692,27.2781,133600.0
2011-08-26 13:40:00,30.51,30.61,30.5,30.56,74800.0,27.2781,27.3676,27.2692,27.3229,74800.0
2011-08-26 13:50:00,30.56,30.58,30.47,30.56,77000.0,27.3229,27.3407,27.2424,27.3229,77000.0
2011-08-26 14:00:00,30.58,30.64,30.49,30.53,100600.0,27.3407,27.3944,27.2603,27.296,100600.0
2011-08-26 14:10:00,30.52,30.52,30.45,30.5,74000.0,27.2871,27.2871,27.2245,27.2692,74000.0
2011-08-26 14:20:00,30.5,30.51,30.38,30.39,110000.0,27.2692,27.2781,27.1619,27.1709,110000.0
2011-08-26 14:30:00,30.4,30.46,30.36,30.42,119600.0,27.1798,27.2334,27.144,27.1977,119600.0
2011-08-26 14:40:00,30.43,30.46,30.39,30.43,195000.0,27.2066,27.2334,27.1709,27.2066,195000.0
2011-08-26 14:50:00,30.42,30.47,30.42,30.43,73400.0,27.1977,27.2424,27.1977,27.2066,73400.0
2011-08-26 15:00:00,30.43,30.45,30.34,30.34,150000.0,27.2066,27.2245,27.1262,27.1262,150000.0
2011-08-26 15:10:00,30.33,30.36,30.19,30.24,167600.0,27.1172,27.144,26.992,27.0367,167600.0
2011-08-26 15:20:00,30.24,30.25,30.17,30.24,171800.0,27.0367,27.0457,26.9742,27.0367,171800.0
2011-08-26 15:30:00,30.24,30.31,30.21,30.29,247200.0,27.0367,27.0993,27.0099,27.0815,247200.0
2011-08-26 15:40:00,30.3,30.36,30.29,30.33,273000.0,27.0904,27.144,27.0815,27.1172,273000.0
2011-08-26 15:50:00,30.32,30.43,30.29,30.42,597800.0,27.1083,27.2066,27.0815,27.1977,597800.0
2011-08-29 09:30:00,30.83,31.1,30.61,30.98,372000.0,27.5643,27.8056,27.3676,27.6984,372000.0
2011-08-29 09:40:00,31.04,31.08,30.9,31.08,114600.0,27.752,27.7878,27.6268,27.7878,114600.0
2011-08-29 09:50:00,31.07,31.29,31.03,31.25,264400.0,27.7788,27.9755,27.7431,27.9398,264400.0
2011-08-29 10:00:00,31.25,31.28,31.07,31.13,142600.0,27.9398,27.9666,27.7788,27.8325,142600.0
2011-08-29 10:10:00,31.12,31.21,31.1,31.13,104600.0,27.8235,27.904,27.8056,27.8325,104600.0
2011-08-29 10:20:00,31.14,31.27,31.11,31.17,95800.0,27.8414,27.9576,27.8146,27.8682,95800.0
2011-08-29 10:30:00,31.18,31.25,31.13,31.2,75600.0,27.8772,27.9398,27.8325,27.8951,75600.0
2011-08-29 10:40:00,31.21,31.24,31.16,31.21,87600.0,27.904,27.9308,27.8593,27.904,87600.0
2011-08-29 10:50:00,31.22,31.31,31.22,31.31,130000.0,27.9129,27.9934,27.9129,27.9934,130000.0
2011-08-29 11:00:00,31.31,31.31,31.12,31.16,110200.0,27.9934,27.9934,27.8235,27.8593,110200.0
2011-08-29 11:10:00,31.14,31.25,31.14,31.25,70200.0,27.8414,27.9398,27.8414,27.9398,70200.0
2011-08-29 11:20:00,31.25,31.34,31.23,31.3,94000.0,27.9398,28.0202,27.9219,27.9845,94000.0
2011-08-29 11:30:00,31.3,31.41,31.27,31.36,133400.0,27.9845,28.0828,27.9576,28.0381,133400.0
2011-08-29 11:40:00,31.36,31.4,31.34,31.36,85200.0,28.0381,28.0739,28.0202,28.0381,85200.0
2011-08-29 11:50:00,31.36,31.43,31.35,31.38,43400.0,28.0381,28.1007,28.0292,28.056,43400.0
2011-08-29 12:00:00,31.39,31.44,31.36,31.39,48600.0,28.0649,28.1096,28.0381,28.0649,48600.0
2011-08-29 12:10:00,31.39,31.39,31.35,31.36,32400.0,28.0649,28.0649,28.0292,28.0381,32400.0
2011-08-29 12:20:00,31.37,31.4,31.35,31.37,57400.0,28.047,28.0739,28.0292,28.047,57400.0
2011-08-29 12:30:00,31.38,31.4,31.32,31.39,67800.0,28.056,28.0739,28.0023,28.0649,67800.0
2011-08-29 12:40:00,31.39,31.45,31.38,31.38,70200.0,28.0649,28.1186,28.056,28.056,70200.0
2011-08-29 12:50:00,31.38,31.44,31.37,31.43,97200.0,28.056,28.1096,28.047,28.1007,97200.0
2011-08-29 13:00:00,31.43,31.5,31.4,31.49,109200.0,28.1007,28.1633,28.0739,28.1543,109200.0
2011-08-29 13:10:00,31.49,31.5,31.44,31.48,84800.0,28.1543,28.1633,28.1096,28.1454,84800.0
2011-08-29 13:20:00,31.47,31.49,31.42,31.43,60000.0,28.1365,28.1543,28.0918,28.1007,60000.0
2011-08-29 13:30:00,31.43,31.43,31.36,31.4,88000.0,28.1007,28.1007,28.0381,28.0739,88000.0
2011-08-29 13:40:00,31.41,31.42,31.35,31.35,92200.0,28.0828,28.0918,28.0292,28.0292,92200.0
2011-08-29 13:50:00,31.36,31.39,31.33,31.33,107800.0,28.0381,28.0649,28.0113,28.0113,107800.0
2011-08-29 14:00:00,31.33,31.39,31.32,31.36,110800.0,28.0113,28.0649,28.0023,28.0381,110800.0
2011-08-29 14:10:00,31.38,31.39,31.33,31.33,68400.0,28.056,28.0649,28.0113,28.0113,68400.0
2011-08-29 14:20:00,31.34,31.4,31.34,31.4,87000.0,28.0202,28.0739,28.0202,28.0739,87000.0
2011-08-29 14:30:00,31.4,31.45,31.39,31.45,89200.0,28.0739,28.1186,28.0649,28.1186,89200.0
2011-08-29 14:40:00,31.45,31.47,31.4,31.43,90400.0,28.1186,28.1365,28.0739,28.1007,90400.0
2011-08-29 14:50:00,31.43,31.44,31.36,31.41,101400.0,28.1007,28.1096,28.0381,28.0828,101400.0
2011-08-29 15:00:00,31.42,31.42,31.36,31.38,81200.0,28.0918,28.0918,28.0381,28.056,81200.0
2011-08-29 15:10:00,31.38,31.45,31.38,31.4,119800.0,28.056,28.1186,28.056,28.0739,119800.0
2011-08-29 15:20:00,31.4,31.5,31.4,31.5,214400.0,28.0739,28.1633,28.0739,28.1633,214400.0
2011-08-29 15:30:00,31.49,31.5,31.43,31.48,229200.0,28.1543,28.1633,28.1007,28.1454,229200.0
2011-08-29 15:40:00,31.48,31.52,31.46,31.46,286400.0,28.1454,28.1812,28.1275,28.1275,286400.0
2011-08-29 15:50:00,31.46,31.53,31.45,31.52,415200.0,28.1275,28.1901,28.1186,28.1812,415200.0
2011-08-30 09:30:00,31.36,31.5,31.12,31.41,197400.0,28.0381,28.1633,27.8235,28.0828,197400.0
2011-08-30 09:40:00,31.41,31.58,31.35,31.43,101800.0,28.0828,28.2348,28.0292,28.1007,101800.0
2011-08-30 09:50:00,31.45,31.49,31.38,31.41,103400.0,28.1186,28.1543,28.056,28.0828,103400.0
2011-08-30 10:00:00,31.41,31.41,30.97,31.07,346800.0,28.0828,28.0828,27.6894,27.7788,346800.0
2011-08-30 10:10:00,31.07,31.08,30.89,30.9,163000.0,27.7788,27.7878,27.6179,27.6268,163000.0
2011-08-30 10:20:00,30.9,31.0,30.89,30.98,154600.0,27.6268,27.7162,27.6179,27.6984,154600.0
2011-08-30 10:30:00,30.98,31.07,30.97,31.03,109400.0,27.6984,27.7788,27.6894,27.7431,109400.0
2011-08-30 10:40:00,31.03,31.04,30.88,30.91,89000.0,27.7431,27.752,27.609,27.6358,89000.0
2011-08-30 10:50:00,30.92,31.07,30.89,31.04,55600.0,27.6447,27.7788,27.6179,27.752,55600.0
2011-08-30 11:00:00,31.04,31.16,31.01,31.12,85400.0,27.752,27.8593,27.7252,27.8235,85400.0
2011-08-30 11:10:00,31.11,31.17,31.04,31.04,87400.0,27.8146,27.8682,27.752,27.752,87400.0
2011-08-30 11:20:00,31.04,31.28,31.03,31.23,92000.0,27.752,27.9666,27.7431,27.9219,92000.0
2011-08-30 11:30:00,31.21,31.41,31.19,31.4,48800.0,27.904,28.0828,27.8861,28.0739,48800.0
2011-08-30 11:40:00,31.4,31.5,31.35,31.36,97000.0,28.0739,28.1633,28.0292,28.0381,97000.0
2011-08-30 11:50:00,31.36,31.39,31.31,31.37,46400.0,28.0381,28.0649,27.9934,28.047,46400.0
2011-08-30 12:00:00,31.36,31.38,31.22,31.22,27200.0,28.0381,28.056,27.9129,27.9129,27200.0
2011-08-30 12:10:00,31.22,31.26,31.15,31.22,66400.0,27.9129,27.9487,27.8504,27.9129,66400.0
2011-08-30 12:20:00,31.22,31.25,31.17,31.17,32000.0,27.9129,27.9398,27.8682,27.8682,32000.0
2011-08-30 12:30:00,31.17,31.2,31.13,31.16,33400.0,27.8682,27.8951,27.8325,27.8593,33400.0
2011-08-30 12:40:00,31.15,31.16,30.97,31.03,114600.0,27.8504,27.8593,27.6894,27.7431,114600.0
2011-08-30 12:50:00,31.03,31.04,30.93,30.96,64000.0,27.7431,27.752,27.6537,27.6805,64000.0
2011-08-30 13:00:00,30.97,31.0,30.91,30.99,46800.0,27.6894,27.7162,27.6358,27.7073,46800.0
2011-08-30 13:10:00,30.99,31.13,30.97,31.11,113600.0,27.7073,27.8325,27.6894,27.8146,113600.0
2011-08-30 13:20:00,31.11,31.18,31.09,31.13,57800.0,27.8146,27.8772,27.7967,27.8325,57800.0
2011-08-30 13:30:00,31.13,31.15,31.0,31.02,41800.0,27.8325,27.8504,27.7162,27.7341,41800.0
2011-08-30 13:40:00,31.0,31.18,31.0,31.15,114400.0,27.7162,27.8772,27.7162,27.8504,114400.0
2011-08-30 13:50:00,31.15,31.17,31.09,31.13,33600.0,27.8504,27.8682,27.7967,27.8325,33600.0
2011-08-30 14:00:00,31.14,31.18,31.02,31.15,89400.0,27.8414,27.8772,27.7341,27.8504,89400.0
2011-08-30 14:10:00,31.14,31.25,31.09,31.25,113800.0,27.8414,27.9398,27.7967,27.9398,113800.0
2011-08-30 14:20:00,31.25,31.43,31.24,31.43,102400.0,27.9398,28.1007,27.9308,28.1007,102400.0
2011-08-30 14:30:00,31.43,31.49,31.34,31.36,207600.0,28.1007,28.1543,28.0202,28.0381,207600.0
2011-08-30 14:40:00,31.36,31.45,31.33,31.38,91200.0,28.0381,28.1186,28.0113,28.056,91200.0
2011-08-30 14:50:00,31.37,31.47,31.31,31.46,102600.0,28.047,28.1365,27.9934,28.1275,102600.0
2011-08-30 15:00:00,31.46,31.55,31.42,31.53,163000.0,28.1275,28.208,28.0918,28.1901,163000.0
2011-08-30 15:10:00,31.5,31.51,31.43,31.47,50400.0,28.1633,28.1722,28.1007,28.1365,50400.0
2011-08-30 15:20:00,31.47,31.5,31.41,31.5,59800.0,28.1365,28.1633,28.0828,28.1633,59800.0
2011-08-30 15:30:00,31.5,31.61,31.49,31.58,108200.0,28.1633,28.2616,28.1543,28.2348,108200.0
2011-08-30 15:40:00,31.57,31.61,31.53,31.56,138400.0,28.2259,28.2616,28.1901,28.2169,138400.0
2011-08-30 15:50:00,31.56,31.58,31.39,31.4,415200.0,28.2169,28.2348,28.0649,28.0739,415200.0
2011-08-31 09:30:00,31.43,31.74,31.43,31.68,138400.0,28.1007,28.3779,28.1007,28.3242,138400.0
2011-08-31 09:40:00,31.67,31.8,31.61,31.74,151400.0,28.3153,28.4315,28.2616,28.3779,151400.0
2011-08-31 09:50:00,31.75,31.81,31.73,31.77,112400.0,28.3868,28.4404,28.3689,28.4047,112400.0
2011-08-31 10:00:00,31.79,31.88,31.75,31.78,194400.0,28.4226,28.503,28.3868,28.4136,194400.0
2011-08-31 10:10:00,31.78,31.89,31.75,31.86,116600.0,28.4136,28.512,28.3868,28.4851,116600.0
2011-08-31 10:20:00,31.86,31.87,31.77,31.8,150400.0,28.4851,28.4941,28.4047,28.4315,150400.0
2011-08-31 10:30:00,31.79,31.85,31.74,31.77,197600.0,28.4226,28.4762,28.3779,28.4047,197600.0
2011-08-31 10:40:00,31.77,31.78,31.66,31.71,189400.0,28.4047,28.4136,28.3063,28.351,189400.0
2011-08-31 10:50:00,31.72,31.74,31.61,31.64,132600.0,28.36,28.3779,28.2616,28.2884,132600.0
2011-08-31 11:00:00,31.64,31.69,31.61,31.67,69200.0,28.2884,28.3332,28.2616,28.3153,69200.0
2011-08-31 11:10:00,31.68,31.74,31.6,31.6,56600.0,28.3242,28.3779,28.2527,28.2527,56600.0
2011-08-31 11:20:00,31.61,31.63,31.5,31.59,67000.0,28.2616,28.2795,28.1633,28.2437,67000.0
2011-08-31 11:30:00,31.59,31.63,31.52,31.59,55000.0,28.2437,28.2795,28.1812,28.2437,55000.0
2011-08-31 11:40:00,31.6,31.64,31.58,31.61,68000.0,28.2527,28.2884,28.2348,28.2616,68000.0
2011-08-31 11:50:00,31.61,31.61,31.53,31.53,74200.0,28.2616,28.2616,28.1901,28.1901,74200.0
2011-08-31 12:00:00,31.53,31.62,31.53,31.59,62000.0,28.1901,28.2706,28.1901,28.2437,62000.0
2011-08-31 12:10:00,31.6,31.68,31.6,31.65,108200.0,28.2527,28.3242,28.2527,28.2974,108200.0
2011-08-31 12:20:00,31.65,31.75,31.64,31.7,105400.0,28.2974,28.3868,28.2884,28.3421,105400.0
2011-08-31 12:30:00,31.69,31.8,31.69,31.74,74200.0,28.3332,28.4315,28.3332,28.3779,74200.0
2011-08-31 12:40:00,31.73,31.75,31.66,31.68,75400.0,28.3689,28.3868,28.3063,28.3242,75400.0
2011-08-31 12:50:00,31.67,31.77,31.67,31.77,52800.0,28.3153,28.4047,28.3153,28.4047,52800.0
2011-08-31 13:00:00,31.77,31.79,31.69,31.7,88800.0,28.4047,28.4226,28.3332,28.3421,88800.0
2011-08-31 13:10:00,31.71,31.75,31.7,31.74,144200.0,28.351,28.3868,28.3421,28.3779,144200.0
2011-08-31 13:20:00,31.73,31.74,31.66,31.72,92800.0,28.3689,28.3779,28.3063,28.36,92800.0
2011-08-31 13:30:00,31.72,31.81,31.68,31.8,185000.0,28.36,28.4404,28.3242,28.4315,185000.0
2011-08-31 13:40:00,31.79,31.82,31.69,31.71,133400.0,28.4226,28.4494,28.3332,28.351,133400.0
2011-08-31 13:50:00,31.71,31.72,31.61,31.64,82200.0,28.351,28.36,28.2616,28.2884,82200.0
2011-08-31 14:00:00,31.64,31.71,31.63,31.65,152200.0,28.2884,28.351,28.2795,28.2974,152200.0
2011-08-31 14:10:00,31.65,31.7,31.56,31.6,74200.0,28.2974,28.3421,28.2169,28.2527,74200.0
2011-08-31 14:20:00,31.59,31.69,31.59,31.68,65200.0,28.2437,28.3332,28.2437,28.3242,65200.0
2011-08-31 14:30:00,31.67,31.68,31.55,31.63,130200.0,28.3153,28.3242,28.208,28.2795,130200.0
2011-08-31 14:40:00,31.61,31.65,31.54,31.61,110000.0,28.2616,28.2974,28.199,28.2616,110000.0
2011-08-31 14:50:00,31.61,31.62,31.47,31.61,110800.0,28.2616,28.2706,28.1365,28.2616,110800.0
2011-08-31 15:00:00,31.6,31.72,31.55,31.69,77200.0,28.2527,28.36,28.208,28.3332,77200.0
2011-08-31 15:10:00,31.67,31.68,31.48,31.5,178600.0,28.3153,28.3242,28.1454,28.1633,178600.0
2011-08-31 15:20:00,31.51,31.65,31.5,31.65,335400.0,28.1722,28.2974,28.1633,28.2974,335400.0
2011-08-31 15:30:00,31.65,31.75,31.6,31.7,271400.0,28.2974,28.3868,28.2527,28.3421,271400.0
2011-08-31 15:40:00,31.69,31.79,31.67,31.78,315800.0,28.3332,28.4226,28.3153,28.4136,315800.0
2011-08-31 15:50:00,31.78,31.81,31.63,31.72,568800.0,28.4136,28.4404,28.2795,28.36,568800.0
2011-09-01 09:30:00,32.21,32.24,31.92,32.04,290400.0,28.7981,28.8249,28.5388,28.6461,290400.0
2011-09-01 09:40:00,32.06,32.1,31.84,32.0,203200.0,28.664,28.6997,28.4673,28.6103,203200.0
2011-09-01 09:50:00,32.0,32.07,31.93,32.01,243400.0,28.6103,28.6729,28.5477,28.6193,243400.0
2011-09-01 10:00:00,32.01,32.4,31.95,32.21,526000.0,28.6193,28.9679,28.5656,28.7981,526000.0
2011-09-01 10:10:00,32.21,32.23,31.98,32.0,261400.0,28.7981,28.816,28.5924,28.6103,261400.0
2011-09-01 10:20:00,32.0,32.19,31.97,32.08,293200.0,28.6103,28.7802,28.5835,28.6818,293200.0
2011-09-01 10:30:00,32.08,32.09,31.97,32.06,223600.0,28.6818,28.6908,28.5835,28.664,223600.0
2011-09-01 10:40:00,32.05,32.13,32.0,32.05,164200.0,28.655,28.7265,28.6103,28.655,164200.0
2011-09-01 10:50:00,32.04,32.11,31.95,31.95,206400.0,28.6461,28.7087,28.5656,28.5656,206400.0
2011-09-01 11:00:00,31.93,32.05,31.93,31.93,181200.0,28.5477,28.655,28.5477,28.5477,181200.0
2011-09-01 11:10:00,31.93,32.05,31.91,32.05,157400.0,28.5477,28.655,28.5298,28.655,157400.0
2011-09-01 11:20:00,32.04,32.1,31.97,32.09,184600.0,28.6461,28.6997,28.5835,28.6908,184600.0
2011-09-01 11:30:00,32.1,32.1,31.98,31.99,114400.0,28.6997,28.6997,28.5924,28.6014,114400.0
2011-09-01 11:40:00,31.99,32.02,31.93,32.01,103800.0,28.6014,28.6282,28.5477,28.6193,103800.0
2011-09-01 11:50:00,32.01,32.1,31.96,32.09,208800.0,28.6193,28.6997,28.5746,28.6908,208800.0
2011-09-01 12:00:00,32.08,32.09,32.0,32.05,111800.0,28.6818,28.6908,28.6103,28.655,111800.0
2011-09-01 12:10:00,32.05,32.05,31.9,31.9,98800.0,28.655,28.655,28.5209,28.5209,98800.0
2011-09-01 12:20:00,31.9,31.99,31.89,31.99,76000.0,28.5209,28.6014,28.512,28.6014,76000.0
2011-09-01 12:30:00,31.99,32.02,31.96,32.0,58800.0,28.6014,28.6282,28.5746,28.6103,58800.0
2011-09-01 12:40:00,31.99,32.01,31.9,31.9,69000.0,28.6014,28.6193,28.5209,28.5209,69000.0
2011-09-01 12:50:00,31.91,31.95,31.81,31.81,102000.0,28.5298,28.5656,28.4404,28.4404,102000.0
2011-09-01 13:00:00,31.81,31.83,31.71,31.72,98800.0,28.4404,28.4583,28.351,28.36,98800.0
2011-09-01 13:10:00,31.71,31.75,31.7,31.74,55800.0,28.351,28.3868,28.3421,28.3779,55800.0
2011-09-01 13:20:00,31.74,31.78,31.69,31.75,137000.0,28.3779,28.4136,28.3332,28.3868,137000.0
2011-09-01 13:30:00,31.74,31.75,31.65,31.66,99600.0,28.3779,28.3868,28.2974,28.3063,99600.0
2011-09-01 13:40:00,31.65,31.68,31.58,31.67,127800.0,28.2974,28.3242,28.2348,28.3153,127800.0
2011-09-01 13:50:00,31.68,31.68,31.55,31.56,149400.0,28.3242,28.3242,28.208,28.2169,149400.0
2011-09-01 14:00:00,31.56,31.57,31.46,31.49,116000.0,28.2169,28.2259,28.1275,28.1543,116000.0
2011-09-01 14:10:00,31.49,31.57,31.49,31.52,169000.0,28.1543,28.2259,28.1543,28.1812,169000.0
2011-09-01 14:20:00,31.52,31.53,31.43,31.52,162600.0,28.1812,28.1901,28.1007,28.1812,162600.0
2011-09-01 14:30:00,31.53,31.62,31.51,31.59,149200.0,28.1901,28.2706,28.1722,28.2437,149200.0
2011-09-01 14:40:00,31.59,31.66,31.56,31.63,124200.0,28.2437,28.3063,28.2169,28.2795,124200.0
2011-09-01 14:50:00,31.63,31.63,31.55,31.59,77800.0,28.2795,28.2795,28.208,28.2437,77800.0
2011-09-01 15:00:00,31.59,31.61,31.52,31.58,234600.0,28.2437,28.2616,28.1812,28.2348,234600.0
2011-09-01 15:10:00,31.58,31.67,31.57,31.65,208800.0,28.2348,28.3153,28.2259,28.2974,208800.0
2011-09-01 15:20:00,31.65,31.76,31.59,31.64,270600.0,28.2974,28.3957,28.2437,28.2884,270600.0
2011-09-01 15:30:00,31.65,31.65,31.52,31.55,387000.0,28.2974,28.2974,28.1812,28.208,387000.0
2011-09-01 15:40:00,31.55,31.67,31.53,31.66,301800.0,28.208,28.3153,28.1901,28.3063,301800.0
2011-09-01 15:50:00,31.66,31.67,31.52,31.56,398400.0,28.3063,28.3153,28.1812,28.2169,398400.0
2011-09-02 09:30:00,30.83,31.09,30.81,30.85,231400.0,27.5643,27.7967,27.5464,27.5821,231400.0
2011-09-02 09:40:00,30.85,31.09,30.82,31.08,201000.0,27.5821,27.7967,27.5553,27.7878,201000.0
2011-09-02 09:50:00,31.08,31.18,31.02,31.14,211000.0,27.7878,27.8772,27.7341,27.8414,211000.0
2011-09-02 10:00:00,31.13,31.24,31.09,31.22,149800.0,27.8325,27.9308,27.7967,27.9129,149800.0
2011-09-02 10:10:00,31.23,31.24,31.12,31.2,125200.0,27.9219,27.9308,27.8235,27.8951,125200.0
2011-09-02 10:20:00,31.2,31.22,31.13,31.17,93200.0,27.8951,27.9129,27.8325,27.8682,93200.0
2011-09-02 10:30:00,31.15,31.16,30.91,30.92,164800.0,27.8504,27.8593,27.6358,27.6447,164800.0
2011-09-02 10:40:00,30.93,30.95,30.77,30.84,146000.0,27.6537,27.6715,27.5106,27.5732,146000.0
2011-09-02 10:50:00,30.85,30.93,30.8,30.93,135000.0,27.5821,27.6537,27.5374,27.6537,135000.0
2011-09-02 11:00:00,30.92,30.93,30.86,30.89,184200.0,27.6447,27.6537,27.5911,27.6179,184200.0
2011-09-02 11:10:00,30.9,31.0,30.9,30.96,59600.0,27.6268,27.7162,27.6268,27.6805,59600.0
2011-09-02 11:20:00,30.96,30.98,30.92,30.94,56600.0,27.6805,27.6984,27.6447,27.6626,56600.0
2011-09-02 11:30:00,30.93,31.0,30.91,30.96,37800.0,27.6537,27.7162,27.6358,27.6805,37800.0
2011-09-02 11:40:00,30.96,31.02,30.89,30.91,42400.0,27.6805,27.7341,27.6179,27.6358,42400.0
2011-09-02 11:50:00,30.9,30.94,30.86,30.86,58000.0,27.6268,27.6626,27.5911,27.5911,58000.0
2011-09-02 12:00:00,30.86,30.96,30.86,30.92,55800.0,27.5911,27.6805,27.5911,27.6447,55800.0
2011-09-02 12:10:00,30.92,30.98,30.89,30.95,57000.0,27.6447,27.6984,27.6179,27.6715,57000.0
2011-09-02 12:20:00,30.94,31.0,30.92,30.93,75000.0,27.6626,27.7162,27.6447,27.6537,75000.0
2011-09-02 12:30:00,30.93,30.93,30.89,30.91,63000.0,27.6537,27.6537,27.6179,27.6358,63000.0
2011-09-02 12:40:00,30.91,30.95,30.89,30.92,46000.0,27.6358,27.6715,27.6179,27.6447,46000.0
2011-09-02 12:50:00,30.91,30.93,30.9,30.9,45000.0,27.6358,27.6537,27.6268,27.6268,45000.0
2011-09-02 13:00:00,30.91,30.93,30.81,30.81,39400.0,27.6358,27.6537,27.5464,27.5464,39400.0
2011-09-02 13:10:00,30.81,30.84,30.77,30.78,44800.0,27.5464,27.5732,27.5106,27.5195,44800.0
2011-09-02 13:20:00,30.77,30.8,30.75,30.77,37400.0,27.5106,27.5374,27.4927,27.5106,37400.0
2011-09-02 13:30:00,30.78,30.85,30.75,30.75,77800.0,27.5195,27.5821,27.4927,27.4927,77800.0
2011-09-02 13:40:00,30.75,30.78,30.71,30.74,56600.0,27.4927,27.5195,27.457,27.4838,56600.0
2011-09-02 13:50:00,30.75,30.78,30.71,30.77,54200.0,27.4927,27.5195,27.457,27.5106,54200.0
2011-09-02 14:00:00,30.76,30.78,30.69,30.7,67000.0,27.5017,27.5195,27.4391,27.448,67000.0
2011-09-02 14:10:00,30.7,30.73,30.55,30.56,214800.0,27.448,27.4748,27.3139,27.3229,214800.0
2011-09-02 14:20:00,30.56,30.61,30.49,30.58,166000.0,27.3229,27.3676,27.2603,27.3407,166000.0
2011-09-02 14:30:00,30.58,30.58,30.45,30.52,153200.0,27.3407,27.3407,27.2245,27.2871,153200.0
2011-09-02 14:40:00,30.53,30.58,30.49,30.5,61000.0,27.296,27.3407,27.2603,27.2692,61000.0
2011-09-02 14:50:00,30.5,30.58,30.49,30.54,81800.0,27.2692,27.3407,27.2603,27.305,81800.0
2011-09-02 15:00:00,30.55,30.57,30.47,30.52,82400.0,27.3139,27.3318,27.2424,27.2871,82400.0
2011-09-02 15:10:00,30.52,30.54,30.47,30.51,84000.0,27.2871,27.305,27.2424,27.2781,84000.0
2011-09-02 15:20:00,30.51,30.6,30.51,30.57,143000.0,27.2781,27.3586,27.2781,27.3318,143000.0
2011-09-02 15:30:00,30.57,30.68,30.56,30.68,217600.0,27.3318,27.4301,27.3229,27.4301,217600.0
2011-09-02 15:40:00,30.68,30.69,30.6,30.63,276400.0,27.4301,27.4391,27.3586,27.3854,276400.0
2011-09-02 15:50:00,30.63,30.66,30.53,30.54,384400.0,27.3854,27.4123,27.296,27.305,384400.0
2011-09-06 09:30:00,29.65,29.65,29.19,29.28,374600.0,26.5092,26.5092,26.098,26.1784,374600.0
2011-09-06 09:40:00,29.28,29.3,29.12,29.13,290000.0,26.1784,26.1963,26.0354,26.0443,290000.0
2011-09-06 09:50:00,29.11,29.27,29.08,29.23,295800.0,26.0264,26.1695,25.9996,26.1337,295800.0
2011-09-06 10:00:00,29.25,29.56,29.25,29.47,424000.0,26.1516,26.4288,26.1516,26.3483,424000.0
2011-09-06 10:10:00,29.47,29.5,29.38,29.48,304000.0,26.3483,26.3751,26.2678,26.3573,304000.0
2011-09-06 10:20:00,29.49,29.53,29.41,29.44,129800.0,26.3662,26.402,26.2947,26.3215,129800.0
2011-09-06 10:30:00,29.43,29.48,29.32,29.32,127400.0,26.3125,26.3573,26.2142,26.2142,127400.0
2011-09-06 10:40:00,29.34,29.44,29.3,29.33,154000.0,26.2321,26.3215,26.1963,26.2231,154000.0
2011-09-06 10:50:00,29.33,29.55,29.3,29.55,195200.0,26.2231,26.4198,26.1963,26.4198,195200.0
2011-09-06 11:00:00,29.55,29.56,29.48,29.53,208200.0,26.4198,26.4288,26.3573,26.402,208200.0
2011-09-06 11:10:00,29.55,29.68,29.49,29.61,168200.0,26.4198,26.5361,26.3662,26.4735,168200.0
2011-09-06 11:20:00,29.62,29.75,29.61,29.75,166000.0,26.4824,26.5987,26.4735,26.5987,166000.0
2011-09-06 11:30:00,29.74,29.88,29.73,29.73,141000.0,26.5897,26.7149,26.5808,26.5808,141000.0
2011-09-06 11:40:00,29.7,29.71,29.55,29.58,80000.0,26.5539,26.5629,26.4198,26.4467,80000.0
2011-09-06 11:50:00,29.59,29.71,29.56,29.68,59000.0,26.4556,26.5629,26.4288,26.5361,59000.0
2011-09-06 12:00:00,29.68,29.78,29.66,29.67,66600.0,26.5361,26.6255,26.5182,26.5271,66600.0
2011-09-06 12:10:00,29.66,29.71,29.61,29.67,46600.0,26.5182,26.5629,26.4735,26.5271,46600.0
2011-09-06 12:20:00,29.68,29.74,29.63,29.64,84400.0,26.5361,26.5897,26.4914,26.5003,84400.0
2011-09-06 12:30:00,29.64,29.64,29.56,29.56,85800.0,26.5003,26.5003,26.4288,26.4288,85800.0
2011-09-06 12:40:00,29.57,29.6,29.55,29.57,56800.0,26.4377,26.4645,26.4198,26.4377,56800.0
2011-09-06 12:50:00,29.58,29.6,29.55,29.58,63400.0,26.4467,26.4645,26.4198,26.4467,63400.0
2011-09-06 13:00:00,29.59,29.61,29.55,29.61,114200.0,26.4556,26.4735,26.4198,26.4735,114200.0
2011-09-06 13:10:00,29.61,29.65,29.56,29.6,100200.0,26.4735,26.5092,26.4288,26.4645,100200.0
2011-09-06 13:20:00,29.6,29.7,29.6,29.65,47800.0,26.4645,26.5539,26.4645,26.5092,47800.0
2011-09-06 13:30:00,29.63,29.67,29.57,29.67,80800.0,26.4914,26.5271,26.4377,26.5271,80800.0
2011-09-06 13:40:00,29.67,29.79,29.66,29.79,109800.0,26.5271,26.6344,26.5182,26.6344,109800.0
2011-09-06 13:50:00,29.79,29.81,29.72,29.72,69000.0,26.6344,26.6523,26.5718,26.5718,69000.0
2011-09-06 14:00:00,29.72,29.79,29.69,29.77,96200.0,26.5718,26.6344,26.545,26.6165,96200.0
2011-09-06 14:10:00,29.77,29.93,29.75,29.93,148000.0,26.6165,26.7596,26.5987,26.7596,148000.0
2011-09-06 14:20:00,29.93,29.97,29.89,29.93,112600.0,26.7596,26.7953,26.7238,26.7596,112600.0
2011-09-06 14:30:00,29.91,29.97,29.88,29.92,112800.0,26.7417,26.7953,26.7149,26.7506,112800.0
2011-09-06 14:40:00,29.91,29.93,29.86,29.89,105600.0,26.7417,26.7596,26.697,26.7238,105600.0
2011-09-06 14:50:00,29.87,29.9,29.79,29.8,70200.0,26.7059,26.7328,26.6344,26.6434,70200.0
2011-09-06 15:00:00,29.81,29.83,29.7,29.74,146200.0,26.6523,26.6702,26.5539,26.5897,146200.0
2011-09-06 15:10:00,29.74,29.77,29.69,29.74,145200.0,26.5897,26.6165,26.545,26.5897,145200.0
2011-09-06 15:20:00,29.74,29.91,29.73,29.89,254800.0,26.5897,26.7417,26.5808,26.7238,254800.0
2011-09-06 15:30:00,29.9,29.99,29.79,29.98,301000.0,26.7328,26.8132,26.6344,26.8043,301000.0
2011-09-06 15:40:00,29.98,30.12,29.98,30.09,213600.0,26.8043,26.9295,26.8043,26.9026,213600.0
2011-09-06 15:50:00,30.09,30.23,30.09,30.16,571800.0,26.9026,27.0278,26.9026,26.9652,571800.0
2011-09-07 09:30:00,30.75,30.83,30.56,30.83,230800.0,27.4927,27.5643,27.3229,27.5643,230800.0
2011-09-07 09:40:00,30.8,30.92,30.74,30.88,160800.0,27.5374,27.6447,27.4838,27.609,160800.0
2011-09-07 09:50:00,30.86,30.93,30.8,30.9,123000.0,27.5911,27.6537,27.5374,27.6268,123000.0
2011-09-07 10:00:00,30.9,30.92,30.85,30.9,122800.0,27.6268,27.6447,27.5821,27.6268,122800.0
2011-09-07 10:10:00,30.91,30.93,30.74,30.84,195200.0,27.6358,27.6537,27.4838,27.5732,195200.0
2011-09-07 10:20:00,30.84,30.92,30.8,30.81,159400.0,27.5732,27.6447,27.5374,27.5464,159400.0
2011-09-07 10:30:00,30.8,30.86,30.75,30.84,188200.0,27.5374,27.5911,27.4927,27.5732,188200.0
2011-09-07 10:40:00,30.84,30.89,30.8,30.82,205000.0,27.5732,27.6179,27.5374,27.5553,205000.0
2011-09-07 10:50:00,30.82,30.91,30.79,30.89,173400.0,27.5553,27.6358,27.5285,27.6179,173400.0
2011-09-07 11:00:00,30.89,31.0,30.85,30.98,196800.0,27.6179,27.7162,27.5821,27.6984,196800.0
2011-09-07 11:10:00,30.98,31.08,30.98,31.03,251000.0,27.6984,27.7878,27.6984,27.7431,251000.0
2011-09-07 11:20:00,31.03,31.11,31.01,31.07,153400.0,27.7431,27.8146,27.7252,27.7788,153400.0
2011-09-07 11:30:00,31.07,31.09,30.98,31.05,134400.0,27.7788,27.7967,27.6984,27.7609,134400.0
2011-09-07 11:40:00,31.05,31.11,31.03,31.11,77600.0,27.7609,27.8146,27.7431,27.8146,77600.0
2011-09-07 11:50:00,31.12,31.15,31.1,31.14,75000.0,27.8235,27.8504,27.8056,27.8414,75000.0
2011-09-07 12:00:00,31.15,31.19,31.11,31.18,89400.0,27.8504,27.8861,27.8146,27.8772,89400.0
2011-09-07 12:10:00,31.18,31.25,31.18,31.23,113200.0,27.8772,27.9398,27.8772,27.9219,113200.0
2011-09-07 12:20:00,31.23,31.27,31.2,31.27,235000.0,27.9219,27.9576,27.8951,27.9576,235000.0
2011-09-07 12:30:00,31.27,31.36,31.26,31.35,156800.0,27.9576,28.0381,27.9487,28.0292,156800.0
2011-09-07 12:40:00,31.35,31.37,31.32,31.35,115800.0,28.0292,28.047,28.0023,28.0292,115800.0
2011-09-07 12:50:00,31.36,31.4,31.34,31.36,100600.0,28.0381,28.0739,28.0202,28.0381,100600.0
2011-09-07 13:00:00,31.35,31.46,31.35,31.43,125400.0,28.0292,28.1275,28.0292,28.1007,125400.0
2011-09-07 13:10:00,31.43,31.5,31.43,31.5,107600.0,28.1007,28.1633,28.1007,28.1633,107600.0
2011-09-07 13:20:00,31.5,31.5,31.47,31.49,99000.0,28.1633,28.1633,28.1365,28.1543,99000.0
2011-09-07 13:30:00,31.49,31.5,31.45,31.47,131200.0,28.1543,28.1633,28.1186,28.1365,131200.0
2011-09-07 13:40:00,31.47,31.48,31.42,31.47,207200.0,28.1365,28.1454,28.0918,28.1365,207200.0
2011-09-07 13:50:00,31.47,31.5,31.46,31.5,148200.0,28.1365,28.1633,28.1275,28.1633,148200.0
2011-09-07 14:00:00,31.49,31.67,31.47,31.64,349800.0,28.1543,28.3153,28.1365,28.2884,349800.0
2011-09-07 14:10:00,31.64,31.68,31.59,31.66,186800.0,28.2884,28.3242,28.2437,28.3063,186800.0
2011-09-07 14:20:00,31.66,31.79,31.64,31.77,232800.0,28.3063,28.4226,28.2884,28.4047,232800.0
2011-09-07 14:30:00,31.78,31.8,31.72,31.76,238400.0,28.4136,28.4315,28.36,28.3957,238400.0
2011-09-07 14:40:00,31.76,31.82,31.73,31.82,246800.0,28.3957,28.4494,28.3689,28.4494,246800.0
2011-09-07 14:50:00,31.81,31.82,31.78,31.8,164600.0,28.4404,28.4494,28.4136,28.4315,164600.0
2011-09-07 15:00:00,31.79,31.84,31.74,31.83,451400.0,28.4226,28.4673,28.3779,28.4583,451400.0
2011-09-07 15:10:00,31.83,31.93,31.82,31.92,555800.0,28.4583,28.5477,28.4494,28.5388,555800.0
2011-09-07 15:20:00,31.92,32.0,31.88,31.99,584800.0,28.5388,28.6103,28.503,28.6014,584800.0
2011-09-07 15:30:00,32.0,32.13,31.98,32.02,861200.0,28.6103,28.7265,28.5924,28.6282,861200.0
2011-09-07 15:40:00,32.02,32.05,31.98,32.01,759200.0,28.6282,28.655,28.5924,28.6193,759200.0
2011-09-07 15:50:00,32.01,32.12,31.97,32.12,1361000.0,28.6193,28.7176,28.5835,28.7176,1361000.0
2011-09-08 09:30:00,31.93,32.21,31.81,32.16,624800.0,28.5477,28.7981,28.4404,28.7534,624800.0
2011-09-08 09:40:00,32.16,32.24,31.93,32.0,337200.0,28.7534,28.8249,28.5477,28.6103,337200.0
2011-09-08 09:50:00,31.99,32.0,31.78,31.8,258000.0,28.6014,28.6103,28.4136,28.4315,258000.0
2011-09-08 10:00:00,31.8,31.82,31.62,31.79,219400.0,28.4315,28.4494,28.2706,28.4226,219400.0
2011-09-08 10:10:00,31.78,31.96,31.76,31.88,190000.0,28.4136,28.5746,28.3957,28.503,190000.0
2011-09-08 10:20:00,31.88,32.03,31.86,31.97,126600.0,28.503,28.6371,28.4851,28.5835,126600.0
2011-09-08 10:30:00,31.97,32.04,31.91,31.93,166200.0,28.5835,28.6461,28.5298,28.5477,166200.0
2011-09-08 10:40:00,31.93,32.01,31.92,31.96,105400.0,28.5477,28.6193,28.5388,28.5746,105400.0
2011-09-08 10:50:00,31.95,32.09,31.92,32.08,98600.0,28.5656,28.6908,28.5388,28.6818,98600.0
2011-09-08 11:00:00,32.07,32.11,31.98,32.0,132600.0,28.6729,28.7087,28.5924,28.6103,132600.0
2011-09-08 11:10:00,32.0,32.02,31.85,31.86,143000.0,28.6103,28.6282,28.4762,28.4851,143000.0
2011-09-08 11:20:00,31.85,31.91,31.78,31.79,95600.0,28.4762,28.5298,28.4136,28.4226,95600.0
2011-09-08 11:30:00,31.78,31.88,31.73,31.88,104600.0,28.4136,28.503,28.3689,28.503,104600.0
2011-09-08 11:40:00,31.85,31.88,31.68,31.68,68600.0,28.4762,28.503,28.3242,28.3242,68600.0
2011-09-08 11:50:00,31.67,31.74,31.48,31.55,126200.0,28.3153,28.3779,28.1454,28.208,126200.0
2011-09-08 12:00:00,31.54,31.55,31.44,31.46,92400.0,28.199,28.208,28.1096,28.1275,92400.0
2011-09-08 12:10:00,31.47,31.55,31.43,31.55,69400.0,28.1365,28.208,28.1007,28.208,69400.0
2011-09-08 12:20:00,31.55,31.61,31.44,31.45,102400.0,28.208,28.2616,28.1096,28.1186,102400.0
2011-09-08 12:30:00,31.47,31.47,31.28,31.28,140000.0,28.1365,28.1365,27.9666,27.9666,140000.0
2011-09-08 12:40:00,31.29,31.36,31.27,31.33,53000.0,27.9755,28.0381,27.9576,28.0113,53000.0
2011-09-08 12:50:00,31.32,31.5,31.32,31.48,47800.0,28.0023,28.1633,28.0023,28.1454,47800.0
2011-09-08 13:00:00,31.48,31.49,31.42,31.49,80600.0,28.1454,28.1543,28.0918,28.1543,80600.0
2011-09-08 13:10:00,31.49,31.49,31.32,31.36,53000.0,28.1543,28.1543,28.0023,28.0381,53000.0
2011-09-08 13:20:00,31.36,31.36,31.29,31.3,66000.0,28.0381,28.0381,27.9755,27.9845,66000.0
2011-09-08 13:30:00,31.3,31.4,31.05,31.05,323600.0,27.9845,28.0739,27.7609,27.7609,323600.0
2011-09-08 13:40:00,31.05,31.06,30.85,30.94,228200.0,27.7609,27.7699,27.5821,27.6626,228200.0
2011-09-08 13:50:00,30.93,30.97,30.83,30.97,121600.0,27.6537,27.6894,27.5643,27.6894,121600.0
2011-09-08 14:00:00,30.97,31.04,30.89,31.0,95800.0,27.6894,27.752,27.6179,27.7162,95800.0
2011-09-08 14:10:00,31.0,31.03,30.92,30.93,90600.0,27.7162,27.7431,27.6447,27.6537,90600.0
2011-09-08 14:20:00,30.93,30.93,30.75,30.78,147600.0,27.6537,27.6537,27.4927,27.5195,147600.0
2011-09-08 14:30:00,30.78,30.92,30.73,30.86,171200.0,27.5195,27.6447,27.4748,27.5911,171200.0
2011-09-08 14:40:00,30.86,30.9,30.79,30.82,87000.0,27.5911,27.6268,27.5285,27.5553,87000.0
2011-09-08 14:50:00,30.82,30.89,30.8,30.85,139600.0,27.5553,27.6179,27.5374,27.5821,139600.0
2011-09-08 15:00:00,30.85,30.88,30.64,30.7,189200.0,27.5821,27.609,27.3944,27.448,189200.0
2011-09-08 15:10:00,30.7,30.8,30.64,30.75,323000.0,27.448,27.5374,27.3944,27.4927,323000.0
2011-09-08 15:20:00,30.76,30.96,30.75,30.95,236000.0,27.5017,27.6805,27.4927,27.6715,236000.0
2011-09-08 15:30:00,30.96,31.05,30.9,31.05,457000.0,27.6805,27.7609,27.6268,27.7609,457000.0
2011-09-08 15:40:00,31.04,31.16,31.02,31.09,384400.0,27.752,27.8593,27.7341,27.7967,384400.0
2011-09-08 15:50:00,31.09,31.11,30.97,31.0,825600.0,27.7967,27.8146,27.6894,27.7162,825600.0
2011-09-09 09:30:00,30.64,30.74,30.47,30.64,271200.0,27.3944,27.4838,27.2424,27.3944,271200.0
2011-09-09 09:40:00,30.64,30.82,30.52,30.8,284000.0,27.3944,27.5553,27.2871,27.5374,284000.0
2011-09-09 09:50:00,30.8,30.8,30.59,30.7,237000.0,27.5374,27.5374,27.3497,27.448,237000.0
2011-09-09 10:00:00,30.69,30.93,30.66,30.8,219200.0,27.4391,27.6537,27.4123,27.5374,219200.0
2011-09-09 10:10:00,30.78,30.81,30.68,30.79,109000.0,27.5195,27.5464,27.4301,27.5285,109000.0
2011-09-09 10:20:00,30.8,30.97,30.75,30.97,272400.0,27.5374,27.6894,27.4927,27.6894,272400.0
2011-09-09 10:30:00,30.96,30.99,30.85,30.91,105600.0,27.6805,27.7073,27.5821,27.6358,105600.0
2011-09-09 10:40:00,30.93,31.02,30.88,31.02,115000.0,27.6537,27.7341,27.609,27.7341,115000.0
2011-09-09 10:50:00,31.03,31.08,30.88,30.88,102000.0,27.7431,27.7878,27.609,27.609,102000.0
2011-09-09 11:00:00,30.87,30.91,30.81,30.87,133200.0,27.6,27.6358,27.5464,27.6,133200.0
2011-09-09 11:10:00,30.87,31.0,30.72,30.75,382600.0,27.6,27.7162,27.4659,27.4927,382600.0
2011-09-09 11:20:00,30.74,30.76,30.6,30.64,363000.0,27.4838,27.5017,27.3586,27.3944,363000.0
2011-09-09 11:30:00,30.65,30.73,30.62,30.66,225800.0,27.4033,27.4748,27.3765,27.4123,225800.0
2011-09-09 11:40:00,30.67,30.68,30.42,30.45,296400.0,27.4212,27.4301,27.1977,27.2245,296400.0
2011-09-09 11:50:00,30.45,30.47,30.36,30.43,314800.0,27.2245,27.2424,27.144,27.2066,314800.0
2011-09-09 12:00:00,30.43,30.45,30.33,30.35,244400.0,27.2066,27.2245,27.1172,27.1351,244400.0
2011-09-09 12:10:00,30.34,30.41,30.3,30.4,160400.0,27.1262,27.1887,27.0904,27.1798,160400.0
2011-09-09 12:20:00,30.41,30.47,30.39,30.41,81400.0,27.1887,27.2424,27.1709,27.1887,81400.0
2011-09-09 12:30:00,30.41,30.43,30.28,30.38,227000.0,27.1887,27.2066,27.0725,27.1619,227000.0
2011-09-09 12:40:00,30.36,30.39,30.32,30.37,92000.0,27.144,27.1709,27.1083,27.153,92000.0
2011-09-09 12:50:00,30.37,30.5,30.35,30.48,134200.0,27.153,27.2692,27.1351,27.2513,134200.0
2011-09-09 13:00:00,30.47,30.49,30.39,30.47,62400.0,27.2424,27.2603,27.1709,27.2424,62400.0
2011-09-09 13:10:00,30.47,30.59,30.45,30.49,111800.0,27.2424,27.3497,27.2245,27.2603,111800.0
2011-09-09 13:20:00,30.5,30.5,30.41,30.49,165800.0,27.2692,27.2692,27.1887,27.2603,165800.0
2011-09-09 13:30:00,30.49,30.5,30.39,30.44,144800.0,27.2603,27.2692,27.1709,27.2156,144800.0
2011-09-09 13:40:00,30.44,30.51,30.38,30.38,114600.0,27.2156,27.2781,27.1619,27.1619,114600.0
2011-09-09 13:50:00,30.38,30.43,30.36,30.42,74200.0,27.1619,27.2066,27.144,27.1977,74200.0
2011-09-09 14:00:00,30.42,30.49,30.4,30.49,71200.0,27.1977,27.2603,27.1798,27.2603,71200.0
2011-09-09 14:10:00,30.47,30.48,30.33,30.34,126600.0,27.2424,27.2513,27.1172,27.1262,126600.0
2011-09-09 14:20:00,30.34,30.4,30.29,30.3,105600.0,27.1262,27.1798,27.0815,27.0904,105600.0
2011-09-09 14:30:00,30.3,30.32,30.23,30.29,146000.0,27.0904,27.1083,27.0278,27.0815,146000.0
2011-09-09 14:40:00,30.29,30.4,30.27,30.27,81400.0,27.0815,27.1798,27.0636,27.0636,81400.0
2011-09-09 14:50:00,30.27,30.29,30.22,30.25,189000.0,27.0636,27.0815,27.0189,27.0457,189000.0
2011-09-09 15:00:00,30.24,30.33,30.18,30.33,117200.0,27.0367,27.1172,26.9831,27.1172,117200.0
2011-09-09 15:10:00,30.33,30.35,30.25,30.35,154800.0,27.1172,27.1351,27.0457,27.1351,154800.0
2011-09-09 15:20:00,30.33,30.34,30.23,30.23,127600.0,27.1172,27.1262,27.0278,27.0278,127600.0
2011-09-09 15:30:00,30.23,30.49,30.23,30.49,353600.0,27.0278,27.2603,27.0278,27.2603,353600.0
2011-09-09 15:40:00,30.49,30.55,30.43,30.51,295600.0,27.2603,27.3139,27.2066,27.2781,295600.0
2011-09-09 15:50:00,30.5,30.55,30.39,30.39,867800.0,27.2692,27.3139,27.1709,27.1709,867800.0
2011-09-12 09:30:00,29.92,30.31,29.86,29.98,277000.0,26.7506,27.0993,26.697,26.8043,277000.0
2011-09-12 09:40:00,29.98,30.13,29.82,30.06,183600.0,26.8043,26.9384,26.6612,26.8758,183600.0
2011-09-12 09:50:00,30.05,30.38,30.05,30.36,269000.0,26.8669,27.1619,26.8669,27.144,269000.0
2011-09-12 10:00:00,30.34,30.55,30.34,30.5,259600.0,27.1262,27.3139,27.1262,27.2692,259600.0
2011-09-12 10:10:00,30.51,30.55,30.43,30.49,298200.0,27.2781,27.3139,27.2066,27.2603,298200.0
2011-09-12 10:20:00,30.49,30.59,30.45,30.47,254600.0,27.2603,27.3497,27.2245,27.2424,254600.0
2011-09-12 10:30:00,30.46,30.49,30.35,30.42,294000.0,27.2334,27.2603,27.1351,27.1977,294000.0
2011-09-12 10:40:00,30.4,30.41,30.19,30.23,202000.0,27.1798,27.1887,26.992,27.0278,202000.0
2011-09-12 10:50:00,30.24,30.35,30.18,30.22,293400.0,27.0367,27.1351,26.9831,27.0189,293400.0
2011-09-12 11:00:00,30.22,30.28,30.18,30.25,172200.0,27.0189,27.0725,26.9831,27.0457,172200.0
2011-09-12 11:10:00,30.27,30.36,30.2,30.32,140000.0,27.0636,27.144,27.001,27.1083,140000.0
2011-09-12 11:20:00,30.32,30.47,30.25,30.43,110800.0,27.1083,27.2424,27.0457,27.2066,110800.0
2011-09-12 11:30:00,30.42,30.51,30.37,30.48,102000.0,27.1977,27.2781,27.153,27.2513,102000.0
2011-09-12 11:40:00,30.49,30.58,30.48,30.58,141200.0,27.2603,27.3407,27.2513,27.3407,141200.0
2011-09-12 11:50:00,30.58,30.61,30.54,30.56,154800.0,27.3407,27.3676,27.305,27.3229,154800.0
2011-09-12 12:00:00,30.56,30.62,30.47,30.49,176200.0,27.3229,27.3765,27.2424,27.2603,176200.0
2011-09-12 12:10:00,30.5,30.55,30.42,30.42,133400.0,27.2692,27.3139,27.1977,27.1977,133400.0
2011-09-12 12:20:00,30.42,30.49,30.38,30.49,110600.0,27.1977,27.2603,27.1619,27.2603,110600.0
2011-09-12 12:30:00,30.48,30.48,30.36,30.36,67200.0,27.2513,27.2513,27.144,27.144,67200.0
2011-09-12 12:40:00,30.36,30.37,30.27,30.29,67200.0,27.144,27.153,27.0636,27.0815,67200.0
2011-09-12 12:50:00,30.29,30.35,30.27,30.33,106800.0,27.0815,27.1351,27.0636,27.1172,106800.0
2011-09-12 13:00:00,30.34,30.43,30.31,30.34,85000.0,27.1262,27.2066,27.0993,27.1262,85000.0
2011-09-12 13:10:00,30.35,30.41,30.3,30.32,61600.0,27.1351,27.1887,27.0904,27.1083,61600.0
2011-09-12 13:20:00,30.32,30.32,30.23,30.24,141400.0,27.1083,27.1083,27.0278,27.0367,141400.0
2011-09-12 13:30:00,30.23,30.25,30.1,30.14,179000.0,27.0278,27.0457,26.9116,26.9473,179000.0
2011-09-12 13:40:00,30.14,30.2,30.12,30.18,319800.0,26.9473,27.001,26.9295,26.9831,319800.0
2011-09-12 13:50:00,30.18,30.25,30.17,30.19,127000.0,26.9831,27.0457,26.9742,26.992,127000.0
2011-09-12 14:00:00,30.2,30.2,30.06,30.12,119000.0,27.001,27.001,26.8758,26.9295,119000.0
2011-09-12 14:10:00,30.11,30.15,30.05,30.1,109800.0,26.9205,26.9563,26.8669,26.9116,109800.0
2011-09-12 14:20:00,30.1,30.18,30.08,30.14,128600.0,26.9116,26.9831,26.8937,26.9473,128600.0
2011-09-12 14:30:00,30.15,30.39,30.13,30.29,279800.0,26.9563,27.1709,26.9384,27.0815,279800.0
2011-09-12 14:40:00,30.3,30.47,30.29,30.32,169600.0,27.0904,27.2424,27.0815,27.1083,169600.0
2011-09-12 14:50:00,30.32,30.32,30.15,30.18,117600.0,27.1083,27.1083,26.9563,26.9831,117600.0
2011-09-12 15:00:00,30.2,30.25,30.14,30.17,107600.0,27.001,27.0457,26.9473,26.9742,107600.0
2011-09-12 15:10:00,30.19,30.29,30.17,30.25,130200.0,26.992,27.0815,26.9742,27.0457,130200.0
2011-09-12 15:20:00,30.25,30.36,30.17,30.33,231600.0,27.0457,27.144,26.9742,27.1172,231600.0
2011-09-12 15:30:00,30.34,30.43,30.33,30.43,370200.0,27.1262,27.2066,27.1172,27.2066,370200.0
2011-09-12 15:40:00,30.42,30.6,30.38,30.54,309000.0,27.1977,27.3586,27.1619,27.305,309000.0
2011-09-12 15:50:00,30.55,30.76,30.55,30.75,513200.0,27.3139,27.5017,27.3139,27.4927,513200.0
2011-09-13 09:30:00,30.91,31.06,30.71,30.71,227200.0,27.6358,27.7699,27.457,27.457,227200.0
2011-09-13 09:40:00,30.69,30.73,30.58,30.72,183800.0,27.4391,27.4748,27.3407,27.4659,183800.0
2011-09-13 09:50:00,30.73,30.82,30.73,30.79,233000.0,27.4748,27.5553,27.4748,27.5285,233000.0
2011-09-13 10:00:00,30.8,30.9,30.8,30.88,209200.0,27.5374,27.6268,27.5374,27.609,209200.0
2011-09-13 10:10:00,30.88,30.88,30.71,30.72,150800.0,27.609,27.609,27.457,27.4659,150800.0
2011-09-13 10:20:00,30.73,30.75,30.68,30.7,94600.0,27.4748,27.4927,27.4301,27.448,94600.0
2011-09-13 10:30:00,30.72,30.75,30.59,30.67,187200.0,27.4659,27.4927,27.3497,27.4212,187200.0
2011-09-13 10:40:00,30.67,30.72,30.62,30.67,184000.0,27.4212,27.4659,27.3765,27.4212,184000.0
2011-09-13 10:50:00,30.68,30.72,30.5,30.58,191600.0,27.4301,27.4659,27.2692,27.3407,191600.0
2011-09-13 11:00:00,30.55,30.65,30.54,30.62,211800.0,27.3139,27.4033,27.305,27.3765,211800.0
2011-09-13 11:10:00,30.62,30.68,30.53,30.53,151000.0,27.3765,27.4301,27.296,27.296,151000.0
2011-09-13 11:20:00,30.53,30.58,30.52,30.55,265600.0,27.296,27.3407,27.2871,27.3139,265600.0
2011-09-13 11:30:00,30.55,30.61,30.49,30.6,93000.0,27.3139,27.3676,27.2603,27.3586,93000.0
2011-09-13 11:40:00,30.59,30.65,30.57,30.6,61000.0,27.3497,27.4033,27.3318,27.3586,61000.0
2011-09-13 11:50:00,30.59,30.66,30.57,30.6,48200.0,27.3497,27.4123,27.3318,27.3586,48200.0
2011-09-13 12:00:00,30.6,30.62,30.52,30.61,100200.0,27.3586,27.3765,27.2871,27.3676,100200.0
2011-09-13 12:10:00,30.62,30.73,30.58,30.67,80800.0,27.3765,27.4748,27.3407,27.4212,80800.0
2011-09-13 12:20:00,30.67,30.71,30.6,30.66,74200.0,27.4212,27.457,27.3586,27.4123,74200.0
2011-09-13 12:30:00,30.66,30.74,30.64,30.74,62400.0,27.4123,27.4838,27.3944,27.4838,62400.0
2011-09-13 12:40:00,30.74,30.82,30.73,30.77,67000.0,27.4838,27.5553,27.4748,27.5106,67000.0
2011-09-13 12:50:00,30.78,30.83,30.71,30.8,45600.0,27.5195,27.5643,27.457,27.5374,45600.0
2011-09-13 13:00:00,30.8,30.85,30.78,30.81,64400.0,27.5374,27.5821,27.5195,27.5464,64400.0
2011-09-13 13:10:00,30.8,30.85,30.76,30.8,39400.0,27.5374,27.5821,27.5017,27.5374,39400.0
2011-09-13 13:20:00,30.81,30.82,30.76,30.77,35000.0,27.5464,27.5553,27.5017,27.5106,35000.0
2011-09-13 13:30:00,30.78,30.79,30.71,30.78,56000.0,27.5195,27.5285,27.457,27.5195,56000.0
2011-09-13 13:40:00,30.79,30.86,30.76,30.84,75400.0,27.5285,27.5911,27.5017,27.5732,75400.0
2011-09-13 13:50:00,30.85,30.87,30.79,30.8,107200.0,27.5821,27.6,27.5285,27.5374,107200.0
2011-09-13 14:00:00,30.81,30.84,30.75,30.79,101800.0,27.5464,27.5732,27.4927,27.5285,101800.0
2011-09-13 14:10:00,30.79,30.84,30.77,30.8,119600.0,27.5285,27.5732,27.5106,27.5374,119600.0
2011-09-13 14:20:00,30.79,30.93,30.79,30.91,128600.0,27.5285,27.6537,27.5285,27.6358,128600.0
2011-09-13 14:30:00,30.91,30.92,30.83,30.84,73400.0,27.6358,27.6447,27.5643,27.5732,73400.0
2011-09-13 14:40:00,30.84,30.88,30.74,30.74,67800.0,27.5732,27.609,27.4838,27.4838,67800.0
2011-09-13 14:50:00,30.73,30.85,30.72,30.79,209400.0,27.4748,27.5821,27.4659,27.5285,209400.0
2011-09-13 15:00:00,30.79,30.86,30.75,30.84,273800.0,27.5285,27.5911,27.4927,27.5732,273800.0
2011-09-13 15:10:00,30.84,30.86,30.68,30.7,222800.0,27.5732,27.5911,27.4301,27.448,222800.0
2011-09-13 15:20:00,30.7,30.89,30.66,30.89,246800.0,27.448,27.6179,27.4123,27.6179,246800.0
2011-09-13 15:30:00,30.89,30.98,30.86,30.95,259000.0,27.6179,27.6984,27.5911,27.6715,259000.0
2011-09-13 15:40:00,30.95,31.02,30.89,30.99,309200.0,27.6715,27.7341,27.6179,27.7073,309200.0
2011-09-13 15:50:00,31.02,31.06,30.93,30.98,805600.0,27.7341,27.7699,27.6537,27.6984,805600.0
2011-09-14 09:30:00,31.12,31.56,31.12,31.43,674600.0,27.8235,28.2169,27.8235,28.1007,674600.0
2011-09-14 09:40:00,31.44,31.71,31.35,31.56,818800.0,28.1096,28.351,28.0292,28.2169,818800.0
2011-09-14 09:50:00,31.56,31.68,31.45,31.5,340000.0,28.2169,28.3242,28.1186,28.1633,340000.0
2011-09-14 10:00:00,31.53,31.7,31.31,31.58,461000.0,28.1901,28.3421,27.9934,28.2348,461000.0
2011-09-14 10:10:00,31.59,31.8,31.27,31.28,494400.0,28.2437,28.4315,27.9576,27.9666,494400.0
2011-09-14 10:20:00,31.27,31.47,31.2,31.43,298600.0,27.9576,28.1365,27.8951,28.1007,298600.0
2011-09-14 10:30:00,31.43,31.63,31.32,31.58,245400.0,28.1007,28.2795,28.0023,28.2348,245400.0
2011-09-14 10:40:00,31.58,31.62,31.43,31.47,193600.0,28.2348,28.2706,28.1007,28.1365,193600.0
2011-09-14 10:50:00,31.48,31.64,31.47,31.62,243000.0,28.1454,28.2884,28.1365,28.2706,243000.0
2011-09-14 11:00:00,31.61,31.93,31.58,31.86,408600.0,28.2616,28.5477,28.2348,28.4851,408600.0
2011-09-14 11:10:00,31.86,31.91,31.71,31.72,349800.0,28.4851,28.5298,28.351,28.36,349800.0
2011-09-14 11:20:00,31.72,31.82,31.68,31.8,274000.0,28.36,28.4494,28.3242,28.4315,274000.0
2011-09-14 11:30:00,31.8,32.01,31.79,32.01,333200.0,28.4315,28.6193,28.4226,28.6193,333200.0
2011-09-14 11:40:00,32.0,32.01,31.91,31.97,117000.0,28.6103,28.6193,28.5298,28.5835,117000.0
2011-09-14 11:50:00,31.97,32.09,31.92,32.07,221400.0,28.5835,28.6908,28.5388,28.6729,221400.0
2011-09-14 12:00:00,32.07,32.11,32.04,32.07,213000.0,28.6729,28.7087,28.6461,28.6729,213000.0
2011-09-14 12:10:00,32.08,32.1,31.93,31.94,114600.0,28.6818,28.6997,28.5477,28.5567,114600.0
2011-09-14 12:20:00,31.95,32.02,31.91,31.99,68000.0,28.5656,28.6282,28.5298,28.6014,68000.0
2011-09-14 12:30:00,31.99,32.07,31.97,32.05,92600.0,28.6014,28.6729,28.5835,28.655,92600.0
2011-09-14 12:40:00,32.05,32.1,32.02,32.03,63600.0,28.655,28.6997,28.6282,28.6371,63600.0
2011-09-14 12:50:00,32.02,32.05,31.95,31.99,229200.0,28.6282,28.655,28.5656,28.6014,229200.0
2011-09-14 13:00:00,31.99,32.04,31.96,32.0,207600.0,28.6014,28.6461,28.5746,28.6103,207600.0
2011-09-14 13:10:00,32.0,32.05,31.99,32.05,159200.0,28.6103,28.655,28.6014,28.655,159200.0
2011-09-14 13:20:00,32.05,32.06,31.98,32.0,124200.0,28.655,28.664,28.5924,28.6103,124200.0
2011-09-14 13:30:00,32.01,32.23,32.01,32.22,217200.0,28.6193,28.816,28.6193,28.807,217200.0
2011-09-14 13:40:00,32.23,32.25,32.19,32.24,173800.0,28.816,28.8338,28.7802,28.8249,173800.0
2011-09-14 13:50:00,32.24,32.26,32.1,32.13,252600.0,28.8249,28.8428,28.6997,28.7265,252600.0
2011-09-14 14:00:00,32.13,32.32,32.13,32.26,276800.0,28.7265,28.8964,28.7265,28.8428,276800.0
2011-09-14 14:10:00,32.27,32.33,32.22,32.31,161800.0,28.8517,28.9054,28.807,28.8875,161800.0
2011-09-14 14:20:00,32.3,32.33,32.19,32.23,116400.0,28.8785,28.9054,28.7802,28.816,116400.0
2011-09-14 14:30:00,32.23,32.24,32.15,32.17,139400.0,28.816,28.8249,28.7444,28.7623,139400.0
2011-09-14 14:40:00,32.17,32.23,32.16,32.2,98600.0,28.7623,28.816,28.7534,28.7891,98600.0
2011-09-14 14:50:00,32.2,32.22,32.17,32.19,187800.0,28.7891,28.807,28.7623,28.7802,187800.0
2011-09-14 15:00:00,32.19,32.27,32.18,32.26,299200.0,28.7802,28.8517,28.7712,28.8428,299200.0
2011-09-14 15:10:00,32.26,32.32,32.24,32.25,233000.0,28.8428,28.8964,28.8249,28.8338,233000.0
2011-09-14 15:20:00,32.24,32.28,32.23,32.24,337400.0,28.8249,28.8607,28.816,28.8249,337400.0
2011-09-14 15:30:00,32.24,32.26,32.16,32.17,353000.0,28.8249,28.8428,28.7534,28.7623,353000.0
2011-09-14 15:40:00,32.17,32.2,32.01,32.08,495200.0,28.7623,28.7891,28.6193,28.6818,495200.0
2011-09-14 15:50:00,32.09,32.15,31.96,31.96,749600.0,28.6908,28.7444,28.5746,28.5746,749600.0
2011-09-15 09:30:00,32.31,32.5,32.2,32.47,269800.0,28.8875,29.0574,28.7891,29.0305,269800.0
2011-09-15 09:40:00,32.48,32.5,32.33,32.43,187600.0,29.0395,29.0574,28.9054,28.9948,187600.0
2011-09-15 09:50:00,32.46,32.49,32.38,32.42,129000.0,29.0216,29.0484,28.9501,28.9858,129000.0
2011-09-15 10:00:00,32.41,32.65,32.38,32.61,370600.0,28.9769,29.1915,28.9501,29.1557,370600.0
2011-09-15 10:10:00,32.62,32.63,32.44,32.5,164000.0,29.1646,29.1736,29.0037,29.0574,164000.0
2011-09-15 10:20:00,32.49,32.49,32.27,32.31,172600.0,29.0484,29.0484,28.8517,28.8875,172600.0
2011-09-15 10:30:00,32.31,32.31,32.1,32.12,102800.0,28.8875,28.8875,28.6997,28.7176,102800.0
2011-09-15 10:40:00,32.12,32.29,32.09,32.23,165200.0,28.7176,28.8696,28.6908,28.816,165200.0
2011-09-15 10:50:00,32.24,32.24,32.13,32.14,120200.0,28.8249,28.8249,28.7265,28.7355,120200.0
2011-09-15 11:00:00,32.14,32.26,32.13,32.21,132600.0,28.7355,28.8428,28.7265,28.7981,132600.0
2011-09-15 11:10:00,32.21,32.24,32.12,32.2,77600.0,28.7981,28.8249,28.7176,28.7891,77600.0
2011-09-15 11:20:00,32.2,32.23,32.13,32.21,85800.0,28.7891,28.816,28.7265,28.7981,85800.0
2011-09-15 11:30:00,32.21,32.27,32.16,32.25,196800.0,28.7981,28.8517,28.7534,28.8338,196800.0
2011-09-15 11:40:00,32.26,32.31,32.24,32.24,145200.0,28.8428,28.8875,28.8249,28.8249,145200.0
2011-09-15 11:50:00,32.25,32.3,32.2,32.29,194600.0,28.8338,28.8785,28.7891,28.8696,194600.0
2011-09-15 12:00:00,32.28,32.36,32.24,32.36,170800.0,28.8607,28.9322,28.8249,28.9322,170800.0
2011-09-15 12:10:00,32.37,32.42,32.3,32.37,143600.0,28.9411,28.9858,28.8785,28.9411,143600.0
2011-09-15 12:20:00,32.38,32.38,32.29,32.33,53600.0,28.9501,28.9501,28.8696,28.9054,53600.0
2011-09-15 12:30:00,32.33,32.42,32.3,32.4,79200.0,28.9054,28.9858,28.8785,28.9679,79200.0
2011-09-15 12:40:00,32.39,32.42,32.34,32.34,163600.0,28.959,28.9858,28.9143,28.9143,163600.0
2011-09-15 12:50:00,32.34,32.35,32.27,32.28,66800.0,28.9143,28.9232,28.8517,28.8607,66800.0
2011-09-15 13:00:00,32.29,32.46,32.27,32.44,100200.0,28.8696,29.0216,28.8517,29.0037,100200.0
2011-09-15 13:10:00,32.44,32.47,32.38,32.39,86200.0,29.0037,29.0305,28.9501,28.959,86200.0
2011-09-15 13:20:00,32.4,32.44,32.39,32.39,56000.0,28.9679,29.0037,28.959,28.959,56000.0
2011-09-15 13:30:00,32.38,32.43,32.37,32.4,114400.0,28.9501,28.9948,28.9411,28.9679,114400.0
2011-09-15 13:40:00,32.38,32.45,32.35,32.38,151200.0,28.9501,29.0126,28.9232,28.9501,151200.0
2011-09-15 13:50:00,32.39,32.46,32.34,32.45,56800.0,28.959,29.0216,28.9143,29.0126,56800.0
2011-09-15 14:00:00,32.45,32.49,32.43,32.46,123400.0,29.0126,29.0484,28.9948,29.0216,123400.0
2011-09-15 14:10:00,32.46,32.5,32.45,32.49,143000.0,29.0216,29.0574,29.0126,29.0484,143000.0
2011-09-15 14:20:00,32.48,32.49,32.43,32.49,87200.0,29.0395,29.0484,28.9948,29.0484,87200.0
2011-09-15 14:30:00,32.48,32.55,32.48,32.49,128800.0,29.0395,29.1021,29.0395,29.0484,128800.0
2011-09-15 14:40:00,32.49,32.52,32.46,32.5,124000.0,29.0484,29.0752,29.0216,29.0574,124000.0
2011-09-15 14:50:00,32.49,32.55,32.47,32.52,114200.0,29.0484,29.1021,29.0305,29.0752,114200.0
2011-09-15 15:00:00,32.52,32.58,32.51,32.53,219000.0,29.0752,29.1289,29.0663,29.0842,219000.0
2011-09-15 15:10:00,32.53,32.56,32.47,32.48,172200.0,29.0842,29.111,29.0305,29.0395,172200.0
2011-09-15 15:20:00,32.48,32.52,32.44,32.47,236800.0,29.0395,29.0752,29.0037,29.0305,236800.0
2011-09-15 15:30:00,32.47,32.55,32.45,32.52,323200.0,29.0305,29.1021,29.0126,29.0752,323200.0
2011-09-15 15:40:00,32.52,32.57,32.48,32.56,424000.0,29.0752,29.1199,29.0395,29.111,424000.0
2011-09-15 15:50:00,32.56,32.56,32.49,32.56,463200.0,29.111,29.111,29.0484,29.111,463200.0
2011-09-16 09:30:00,32.63,32.89,32.23,32.67,1530800.0,29.1736,29.406,28.816,29.2093,1530800.0
2011-09-16 09:40:00,32.67,32.68,32.51,32.56,207200.0,29.2093,29.2183,29.0663,29.111,207200.0
2011-09-16 09:50:00,32.54,32.6,32.43,32.44,113200.0,29.0931,29.1468,28.9948,29.0037,113200.0
2011-09-16 10:00:00,32.45,32.55,32.44,32.52,145800.0,29.0126,29.1021,29.0037,29.0752,145800.0
2011-09-16 10:10:00,32.55,32.67,32.52,32.55,82800.0,29.1021,29.2093,29.0752,29.1021,82800.0
2011-09-16 10:20:00,32.57,32.57,32.42,32.43,66200.0,29.1199,29.1199,28.9858,28.9948,66200.0
2011-09-16 10:30:00,32.45,32.5,32.41,32.45,53000.0,29.0126,29.0574,28.9769,29.0126,53000.0
2011-09-16 10:40:00,32.46,32.52,32.24,32.26,68400.0,29.0216,29.0752,28.8249,28.8428,68400.0
2011-09-16 10:50:00,32.27,32.31,32.19,32.25,67800.0,28.8517,28.8875,28.7802,28.8338,67800.0
2011-09-16 11:00:00,32.27,32.33,32.19,32.3,120200.0,28.8517,28.9054,28.7802,28.8785,120200.0
2011-09-16 11:10:00,32.31,32.42,32.27,32.33,91600.0,28.8875,28.9858,28.8517,28.9054,91600.0
2011-09-16 11:20:00,32.31,32.33,32.2,32.28,30400.0,28.8875,28.9054,28.7891,28.8607,30400.0
2011-09-16 11:30:00,32.28,32.36,32.22,32.3,53200.0,28.8607,28.9322,28.807,28.8785,53200.0
2011-09-16 11:40:00,32.29,32.38,32.29,32.37,84800.0,28.8696,28.9501,28.8696,28.9411,84800.0
2011-09-16 11:50:00,32.38,32.45,32.37,32.41,65400.0,28.9501,29.0126,28.9411,28.9769,65400.0
2011-09-16 12:00:00,32.42,32.48,32.41,32.45,32600.0,28.9858,29.0395,28.9769,29.0126,32600.0
2011-09-16 12:10:00,32.44,32.47,32.42,32.44,28000.0,29.0037,29.0305,28.9858,29.0037,28000.0
2011-09-16 12:20:00,32.43,32.51,32.41,32.47,41200.0,28.9948,29.0663,28.9769,29.0305,41200.0
2011-09-16 12:30:00,32.48,32.56,32.46,32.52,44400.0,29.0395,29.111,29.0216,29.0752,44400.0
2011-09-16 12:40:00,32.53,32.57,32.52,32.53,29200.0,29.0842,29.1199,29.0752,29.0842,29200.0
2011-09-16 12:50:00,32.53,32.56,32.49,32.52,30000.0,29.0842,29.111,29.0484,29.0752,30000.0
2011-09-16 13:00:00,32.51,32.52,32.46,32.48,45200.0,29.0663,29.0752,29.0216,29.0395,45200.0
2011-09-16 13:10:00,32.48,32.52,32.46,32.49,51800.0,29.0395,29.0752,29.0216,29.0484,51800.0
2011-09-16 13:20:00,32.49,32.51,32.46,32.49,29400.0,29.0484,29.0663,29.0216,29.0484,29400.0
2011-09-16 13:30:00,32.49,32.52,32.4,32.45,50000.0,29.0484,29.0752,28.9679,29.0126,50000.0
2011-09-16 13:40:00,32.45,32.48,32.41,32.43,50200.0,29.0126,29.0395,28.9769,28.9948,50200.0
2011-09-16 13:50:00,32.43,32.48,32.42,32.46,22200.0,28.9948,29.0395,28.9858,29.0216,22200.0
2011-09-16 14:00:00,32.46,32.54,32.45,32.52,50000.0,29.0216,29.0931,29.0126,29.0752,50000.0
2011-09-16 14:10:00,32.52,32.54,32.47,32.49,33600.0,29.0752,29.0931,29.0305,29.0484,33600.0
2011-09-16 14:20:00,32.49,32.52,32.45,32.46,39400.0,29.0484,29.0752,29.0126,29.0216,39400.0
2011-09-16 14:30:00,32.46,32.56,32.46,32.54,57200.0,29.0216,29.111,29.0216,29.0931,57200.0
2011-09-16 14:40:00,32.55,32.56,32.51,32.54,36800.0,29.1021,29.111,29.0663,29.0931,36800.0
2011-09-16 14:50:00,32.55,32.56,32.52,32.55,55600.0,29.1021,29.111,29.0752,29.1021,55600.0
2011-09-16 15:00:00,32.55,32.56,32.51,32.51,75000.0,29.1021,29.111,29.0663,29.0663,75000.0
2011-09-16 15:10:00,32.52,32.55,32.49,32.52,64000.0,29.0752,29.1021,29.0484,29.0752,64000.0
2011-09-16 15:20:00,32.52,32.52,32.44,32.45,119600.0,29.0752,29.0752,29.0037,29.0126,119600.0
2011-09-16 15:30:00,32.46,32.55,32.45,32.49,79600.0,29.0216,29.1021,29.0126,29.0484,79600.0
2011-09-16 15:40:00,32.49,32.58,32.47,32.56,148200.0,29.0484,29.1289,29.0305,29.111,148200.0
2011-09-16 15:50:00,32.56,32.62,32.55,32.62,337200.0,29.111,29.1646,29.1021,29.1646,337200.0
2011-09-19 09:30:00,32.21,32.21,31.72,31.83,144800.0,28.7981,28.7981,28.36,28.4583,144800.0
2011-09-19 09:40:00,31.82,31.91,31.75,31.82,94800.0,28.4494,28.5298,28.3868,28.4494,94800.0
2011-09-19 09:50:00,31.81,31.82,31.73,31.76,104400.0,28.4404,28.4494,28.3689,28.3957,104400.0
2011-09-19 10:00:00,31.73,31.85,31.72,31.83,70400.0,28.3689,28.4762,28.36,28.4583,70400.0
2011-09-19 10:10:00,31.81,31.84,31.71,31.83,101000.0,28.4404,28.4673,28.351,28.4583,101000.0
2011-09-19 10:20:00,31.83,31.9,31.74,31.9,67800.0,28.4583,28.5209,28.3779,28.5209,67800.0
2011-09-19 10:30:00,31.9,31.94,31.8,31.8,77400.0,28.5209,28.5567,28.4315,28.4315,77400.0
2011-09-19 10:40:00,31.82,31.86,31.76,31.83,80600.0,28.4494,28.4851,28.3957,28.4583,80600.0
2011-09-19 10:50:00,31.84,31.86,31.75,31.79,112400.0,28.4673,28.4851,28.3868,28.4226,112400.0
2011-09-19 11:00:00,31.79,31.9,31.79,31.88,91800.0,28.4226,28.5209,28.4226,28.503,91800.0
2011-09-19 11:10:00,31.89,32.01,31.87,31.96,130200.0,28.512,28.6193,28.4941,28.5746,130200.0
2011-09-19 11:20:00,31.96,32.09,31.96,31.96,71000.0,28.5746,28.6908,28.5746,28.5746,71000.0
2011-09-19 11:30:00,31.97,32.09,31.91,32.08,65200.0,28.5835,28.6908,28.5298,28.6818,65200.0
2011-09-19 11:40:00,32.08,32.28,32.07,32.22,98800.0,28.6818,28.8607,28.6729,28.807,98800.0
2011-09-19 11:50:00,32.22,32.22,32.08,32.09,44400.0,28.807,28.807,28.6818,28.6908,44400.0
2011-09-19 12:00:00,32.09,32.17,32.09,32.11,30600.0,28.6908,28.7623,28.6908,28.7087,30600.0
2011-09-19 12:10:00,32.1,32.12,32.0,32.04,61600.0,28.6997,28.7176,28.6103,28.6461,61600.0
2011-09-19 12:20:00,32.02,32.02,31.92,31.93,44400.0,28.6282,28.6282,28.5388,28.5477,44400.0
2011-09-19 12:30:00,31.93,31.99,31.86,31.88,95600.0,28.5477,28.6014,28.4851,28.503,95600.0
2011-09-19 12:40:00,31.88,31.89,31.79,31.81,59200.0,28.503,28.512,28.4226,28.4404,59200.0
2011-09-19 12:50:00,31.81,31.83,31.75,31.8,59200.0,28.4404,28.4583,28.3868,28.4315,59200.0
2011-09-19 13:00:00,31.78,31.85,31.74,31.84,60800.0,28.4136,28.4762,28.3779,28.4673,60800.0
2011-09-19 13:10:00,31.85,31.85,31.74,31.81,55600.0,28.4762,28.4762,28.3779,28.4404,55600.0
2011-09-19 13:20:00,31.79,31.85,31.77,31.83,95200.0,28.4226,28.4762,28.4047,28.4583,95200.0
2011-09-19 13:30:00,31.84,31.89,31.8,31.85,65000.0,28.4673,28.512,28.4315,28.4762,65000.0
2011-09-19 13:40:00,31.85,31.93,31.85,31.92,85200.0,28.4762,28.5477,28.4762,28.5388,85200.0
2011-09-19 13:50:00,31.92,31.96,31.9,31.94,48600.0,28.5388,28.5746,28.5209,28.5567,48600.0
2011-09-19 14:00:00,31.93,31.98,31.85,31.92,96600.0,28.5477,28.5924,28.4762,28.5388,96600.0
2011-09-19 14:10:00,31.91,32.0,31.91,31.98,99200.0,28.5298,28.6103,28.5298,28.5924,99200.0
2011-09-19 14:20:00,31.99,32.0,31.89,31.92,84000.0,28.6014,28.6103,28.512,28.5388,84000.0
2011-09-19 14:30:00,31.92,32.04,31.91,32.02,90600.0,28.5388,28.6461,28.5298,28.6282,90600.0
2011-09-19 14:40:00,32.04,32.08,31.98,32.06,120200.0,28.6461,28.6818,28.5924,28.664,120200.0
2011-09-19 14:50:00,32.06,32.11,31.96,31.97,109400.0,28.664,28.7087,28.5746,28.5835,109400.0
2011-09-19 15:00:00,31.96,31.99,31.92,31.93,105800.0,28.5746,28.6014,28.5388,28.5477,105800.0
2011-09-19 15:10:00,31.93,32.24,31.92,32.13,594400.0,28.5477,28.8249,28.5388,28.7265,594400.0
2011-09-19 15:20:00,32.13,32.25,32.1,32.22,330600.0,28.7265,28.8338,28.6997,28.807,330600.0
2011-09-19 15:30:00,32.21,32.25,32.13,32.18,485000.0,28.7981,28.8338,28.7265,28.7712,485000.0
2011-09-19 15:40:00,32.17,32.2,32.05,32.1,334800.0,28.7623,28.7891,28.655,28.6997,334800.0
2011-09-19 15:50:00,32.12,32.15,32.0,32.02,667800.0,28.7176,28.7444,28.6103,28.6282,667800.0
2011-09-20 09:30:00,32.1,32.44,32.1,32.37,274400.0,28.6997,29.0037,28.6997,28.9411,274400.0
2011-09-20 09:40:00,32.37,32.4,32.25,32.32,181000.0,28.9411,28.9679,28.8338,28.8964,181000.0
2011-09-20 09:50:00,32.33,32.48,32.24,32.46,162600.0,28.9054,29.0395,28.8249,29.0216,162600.0
2011-09-20 10:00:00,32.46,32.6,32.44,32.47,103000.0,29.0216,29.1468,29.0037,29.0305,103000.0
2011-09-20 10:10:00,32.46,32.64,32.4,32.64,69400.0,29.0216,29.1825,28.9679,29.1825,69400.0
2011-09-20 10:20:00,32.64,32.71,32.59,32.7,143800.0,29.1825,29.2451,29.1378,29.2362,143800.0
2011-09-20 10:30:00,32.7,32.8,32.66,32.71,155400.0,29.2362,29.3256,29.2004,29.2451,155400.0
2011-09-20 10:40:00,32.73,32.85,32.68,32.77,222400.0,29.263,29.3703,29.2183,29.2988,222400.0
2011-09-20 10:50:00,32.77,32.79,32.69,32.74,53600.0,29.2988,29.3166,29.2272,29.2719,53600.0
2011-09-20 11:00:00,32.75,32.81,32.67,32.69,62600.0,29.2809,29.3345,29.2093,29.2272,62600.0
2011-09-20 11:10:00,32.69,32.74,32.65,32.65,65400.0,29.2272,29.2719,29.1915,29.1915,65400.0
2011-09-20 11:20:00,32.65,32.66,32.52,32.59,82200.0,29.1915,29.2004,29.0752,29.1378,82200.0
2011-09-20 11:30:00,32.59,32.62,32.51,32.59,52800.0,29.1378,29.1646,29.0663,29.1378,52800.0
2011-09-20 11:40:00,32.59,32.65,32.58,32.63,44600.0,29.1378,29.1915,29.1289,29.1736,44600.0
2011-09-20 11:50:00,32.65,32.74,32.64,32.69,57200.0,29.1915,29.2719,29.1825,29.2272,57200.0
2011-09-20 12:00:00,32.72,32.72,32.56,32.58,73200.0,29.254,29.254,29.111,29.1289,73200.0
2011-09-20 12:10:00,32.59,32.67,32.56,32.63,38400.0,29.1378,29.2093,29.111,29.1736,38400.0
2011-09-20 12:20:00,32.63,32.7,32.63,32.65,54600.0,29.1736,29.2362,29.1736,29.1915,54600.0
2011-09-20 12:30:00,32.65,32.67,32.58,32.58,81800.0,29.1915,29.2093,29.1289,29.1289,81800.0
2011-09-20 12:40:00,32.58,32.6,32.53,32.57,85600.0,29.1289,29.1468,29.0842,29.1199,85600.0
2011-09-20 12:50:00,32.57,32.68,32.57,32.63,53800.0,29.1199,29.2183,29.1199,29.1736,53800.0
2011-09-20 13:00:00,32.63,32.69,32.63,32.65,65600.0,29.1736,29.2272,29.1736,29.1915,65600.0
2011-09-20 13:10:00,32.65,32.71,32.62,32.63,45800.0,29.1915,29.2451,29.1646,29.1736,45800.0
2011-09-20 13:20:00,32.63,32.63,32.58,32.61,36600.0,29.1736,29.1736,29.1289,29.1557,36600.0
2011-09-20 13:30:00,32.61,32.64,32.59,32.59,45200.0,29.1557,29.1825,29.1378,29.1378,45200.0
2011-09-20 13:40:00,32.59,32.61,32.52,32.61,75600.0,29.1378,29.1557,29.0752,29.1557,75600.0
2011-09-20 13:50:00,32.6,32.62,32.55,32.58,31600.0,29.1468,29.1646,29.1021,29.1289,31600.0
2011-09-20 14:00:00,32.57,32.68,32.52,32.67,62800.0,29.1199,29.2183,29.0752,29.2093,62800.0
2011-09-20 14:10:00,32.66,32.69,32.63,32.63,47200.0,29.2004,29.2272,29.1736,29.1736,47200.0
2011-09-20 14:20:00,32.64,32.64,32.58,32.6,47000.0,29.1825,29.1825,29.1289,29.1468,47000.0
2011-09-20 14:30:00,32.6,32.63,32.47,32.5,54200.0,29.1468,29.1736,29.0305,29.0574,54200.0
2011-09-20 14:40:00,32.49,32.51,32.38,32.39,108600.0,29.0484,29.0663,28.9501,28.959,108600.0
2011-09-20 14:50:00,32.38,32.44,32.32,32.35,94200.0,28.9501,29.0037,28.8964,28.9232,94200.0
2011-09-20 15:00:00,32.35,32.38,32.16,32.18,151800.0,28.9232,28.9501,28.7534,28.7712,151800.0
2011-09-20 15:10:00,32.18,32.21,32.06,32.12,368200.0,28.7712,28.7981,28.664,28.7176,368200.0
2011-09-20 15:20:00,32.12,32.12,31.98,31.98,145600.0,28.7176,28.7176,28.5924,28.5924,145600.0
2011-09-20 15:30:00,32.0,32.2,31.95,32.19,169200.0,28.6103,28.7891,28.5656,28.7802,169200.0
2011-09-20 15:40:00,32.19,32.21,31.97,32.07,341400.0,28.7802,28.7981,28.5835,28.6729,341400.0
2011-09-20 15:50:00,32.06,32.1,31.92,32.01,481400.0,28.664,28.6997,28.5388,28.6193,481400.0
2011-09-21 09:30:00,32.07,32.52,32.04,32.43,229000.0,28.6729,29.0752,28.6461,28.9948,229000.0
2011-09-21 09:40:00,32.39,32.54,32.28,32.49,227800.0,28.959,29.0931,28.8607,29.0484,227800.0
2011-09-21 09:50:00,32.46,32.6,32.32,32.56,274600.0,29.0216,29.1468,28.8964,29.111,274600.0
2011-09-21 10:00:00,32.55,32.57,32.31,32.35,462200.0,29.1021,29.1199,28.8875,28.9232,462200.0
2011-09-21 10:10:00,32.34,32.34,32.05,32.05,176400.0,28.9143,28.9143,28.655,28.655,176400.0
2011-09-21 10:20:00,32.05,32.06,31.93,31.95,222800.0,28.655,28.664,28.5477,28.5656,222800.0
2011-09-21 10:30:00,31.95,32.06,31.95,31.99,250800.0,28.5656,28.664,28.5656,28.6014,250800.0
2011-09-21 10:40:00,32.02,32.07,31.95,31.97,134000.0,28.6282,28.6729,28.5656,28.5835,134000.0
2011-09-21 10:50:00,31.95,31.99,31.84,31.86,149600.0,28.5656,28.6014,28.4673,28.4851,149600.0
2011-09-21 11:00:00,31.86,31.97,31.85,31.91,95800.0,28.4851,28.5835,28.4762,28.5298,95800.0
2011-09-21 11:10:00,31.92,32.01,31.9,31.96,88000.0,28.5388,28.6193,28.5209,28.5746,88000.0
2011-09-21 11:20:00,31.96,32.08,31.93,32.05,112000.0,28.5746,28.6818,28.5477,28.655,112000.0
2011-09-21 11:30:00,32.06,32.29,32.05,32.29,50200.0,28.664,28.8696,28.655,28.8696,50200.0
2011-09-21 11:40:00,32.29,32.39,32.27,32.37,118800.0,28.8696,28.959,28.8517,28.9411,118800.0
2011-09-21 11:50:00,32.37,32.41,32.34,32.41,59800.0,28.9411,28.9769,28.9143,28.9769,59800.0
2011-09-21 12:00:00,32.41,32.48,32.35,32.36,59600.0,28.9769,29.0395,28.9232,28.9322,59600.0
2011-09-21 12:10:00,32.36,32.43,32.34,32.43,48800.0,28.9322,28.9948,28.9143,28.9948,48800.0
2011-09-21 12:20:00,32.43,32.45,32.25,32.29,116000.0,28.9948,29.0126,28.8338,28.8696,116000.0
2011-09-21 12:30:00,32.27,32.41,32.26,32.4,54800.0,28.8517,28.9769,28.8428,28.9679,54800.0
2011-09-21 12:40:00,32.41,32.45,32.34,32.37,75600.0,28.9769,29.0126,28.9143,28.9411,75600.0
2011-09-21 12:50:00,32.35,32.38,32.3,32.34,78600.0,28.9232,28.9501,28.8785,28.9143,78600.0
2011-09-21 13:00:00,32.34,32.46,32.33,32.46,104600.0,28.9143,29.0216,28.9054,29.0216,104600.0
2011-09-21 13:10:00,32.44,32.49,32.4,32.43,78000.0,29.0037,29.0484,28.9679,28.9948,78000.0
2011-09-21 13:20:00,32.41,32.49,32.41,32.47,20800.0,28.9769,29.0484,28.9769,29.0305,20800.0
2011-09-21 13:30:00,32.46,32.5,32.38,32.42,42800.0,29.0216,29.0574,28.9501,28.9858,42800.0
2011-09-21 13:40:00,32.44,32.46,32.36,32.37,56400.0,29.0037,29.0216,28.9322,28.9411,56400.0
2011-09-21 13:50:00,32.37,32.4,32.37,32.38,47800.0,28.9411,28.9679,28.9411,28.9501,47800.0
2011-09-21 14:00:00,32.37,32.51,32.37,32.45,57200.0,28.9411,29.0663,28.9411,29.0126,57200.0
2011-09-21 14:10:00,32.44,32.59,32.41,32.56,76600.0,29.0037,29.1378,28.9769,29.111,76600.0
2011-09-21 14:20:00,32.53,32.65,32.2,32.43,141400.0,29.0842,29.1915,28.7891,28.9948,141400.0
2011-09-21 14:30:00,32.38,32.49,31.93,32.07,121000.0,28.9501,29.0484,28.5477,28.6729,121000.0
2011-09-21 14:40:00,32.05,32.18,31.95,32.16,76200.0,28.655,28.7712,28.5656,28.7534,76200.0
2011-09-21 14:50:00,32.18,32.23,32.07,32.09,46400.0,28.7712,28.816,28.6729,28.6908,46400.0
2011-09-21 15:00:00,32.07,32.24,32.03,32.19,53400.0,28.6729,28.8249,28.6371,28.7802,53400.0
2011-09-21 15:10:00,32.19,32.31,32.16,32.23,49400.0,28.7802,28.8875,28.7534,28.816,49400.0
2011-09-21 15:20:00,32.2,32.23,31.99,32.02,58800.0,28.7891,28.816,28.6014,28.6282,58800.0
2011-09-21 15:30:00,32.02,32.04,31.71,31.74,115200.0,28.6282,28.6461,28.351,28.3779,115200.0
2011-09-21 15:40:00,31.75,31.79,31.68,31.73,230600.0,28.3868,28.4226,28.3242,28.3689,230600.0
2011-09-21 15:50:00,31.73,31.73,31.41,31.42,458800.0,28.3689,28.3689,28.0828,28.0918,458800.0
2011-09-22 09:30:00,30.31,30.46,30.0,30.41,450600.0,27.0993,27.2334,26.8222,27.1887,450600.0
2011-09-22 09:40:00,30.41,30.5,30.33,30.42,193000.0,27.1887,27.2692,27.1172,27.1977,193000.0
2011-09-22 09:50:00,30.42,30.43,30.12,30.22,230600.0,27.1977,27.2066,26.9295,27.0189,230600.0
2011-09-22 10:00:00,30.23,30.41,30.18,30.39,470800.0,27.0278,27.1887,26.9831,27.1709,470800.0
2011-09-22 10:10:00,30.39,30.56,30.36,30.56,247200.0,27.1709,27.3229,27.144,27.3229,247200.0
2011-09-22 10:20:00,30.53,30.71,30.45,30.48,111200.0,27.296,27.457,27.2245,27.2513,111200.0
2011-09-22 10:30:00,30.48,30.61,30.4,30.42,158000.0,27.2513,27.3676,27.1798,27.1977,158000.0
2011-09-22 10:40:00,30.43,30.66,30.37,30.61,142200.0,27.2066,27.4123,27.153,27.3676,142200.0
2011-09-22 10:50:00,30.6,30.78,30.57,30.68,304400.0,27.3586,27.5195,27.3318,27.4301,304400.0
2011-09-22 11:00:00,30.68,30.79,30.58,30.6,130400.0,27.4301,27.5285,27.3407,27.3586,130400.0
2011-09-22 11:10:00,30.57,30.66,30.47,30.57,67600.0,27.3318,27.4123,27.2424,27.3318,67600.0
2011-09-22 11:20:00,30.59,30.61,30.38,30.45,62600.0,27.3497,27.3676,27.1619,27.2245,62600.0
2011-09-22 11:30:00,30.41,30.59,30.39,30.5,64800.0,27.1887,27.3497,27.1709,27.2692,64800.0
2011-09-22 11:40:00,30.5,30.58,30.46,30.46,83200.0,27.2692,27.3407,27.2334,27.2334,83200.0
2011-09-22 11:50:00,30.45,30.52,30.41,30.41,105800.0,27.2245,27.2871,27.1887,27.1887,105800.0
2011-09-22 12:00:00,30.4,30.43,30.18,30.24,117800.0,27.1798,27.2066,26.9831,27.0367,117800.0
2011-09-22 12:10:00,30.25,30.38,30.23,30.38,160600.0,27.0457,27.1619,27.0278,27.1619,160600.0
2011-09-22 12:20:00,30.36,30.39,30.25,30.33,74800.0,27.144,27.1709,27.0457,27.1172,74800.0
2011-09-22 12:30:00,30.31,30.48,30.31,30.47,87800.0,27.0993,27.2513,27.0993,27.2424,87800.0
2011-09-22 12:40:00,30.43,30.5,30.4,30.49,38200.0,27.2066,27.2692,27.1798,27.2603,38200.0
2011-09-22 12:50:00,30.5,30.53,30.4,30.46,117000.0,27.2692,27.296,27.1798,27.2334,117000.0
2011-09-22 13:00:00,30.46,30.48,30.35,30.35,159600.0,27.2334,27.2513,27.1351,27.1351,159600.0
2011-09-22 13:10:00,30.35,30.38,30.29,30.33,52800.0,27.1351,27.1619,27.0815,27.1172,52800.0
2011-09-22 13:20:00,30.34,30.36,30.23,30.25,132400.0,27.1262,27.144,27.0278,27.0457,132400.0
2011-09-22 13:30:00,30.24,30.31,30.14,30.2,196000.0,27.0367,27.0993,26.9473,27.001,196000.0
2011-09-22 13:40:00,30.2,30.27,30.13,30.18,153400.0,27.001,27.0636,26.9384,26.9831,153400.0
2011-09-22 13:50:00,30.17,30.21,29.99,30.0,226800.0,26.9742,27.0099,26.8132,26.8222,226800.0
2011-09-22 14:00:00,30.0,30.08,29.99,30.03,241200.0,26.8222,26.8937,26.8132,26.849,241200.0
2011-09-22 14:10:00,30.03,30.11,29.99,30.02,170400.0,26.849,26.9205,26.8132,26.8401,170400.0
2011-09-22 14:20:00,30.03,30.46,30.03,30.25,252400.0,26.849,27.2334,26.849,27.0457,252400.0
2011-09-22 14:30:00,30.23,30.27,30.0,30.03,98800.0,27.0278,27.0636,26.8222,26.849,98800.0
2011-09-22 14:40:00,30.02,30.24,30.0,30.11,101400.0,26.8401,27.0367,26.8222,26.9205,101400.0
2011-09-22 14:50:00,30.11,30.17,30.0,30.05,154400.0,26.9205,26.9742,26.8222,26.8669,154400.0
2011-09-22 15:00:00,30.05,30.16,30.0,30.14,167000.0,26.8669,26.9652,26.8222,26.9473,167000.0
2011-09-22 15:10:00,30.15,30.2,30.06,30.06,152400.0,26.9563,27.001,26.8758,26.8758,152400.0
2011-09-22 15:20:00,30.06,30.07,29.92,30.03,247600.0,26.8758,26.8848,26.7506,26.849,247600.0
2011-09-22 15:30:00,30.05,30.25,29.97,30.25,166200.0,26.8669,27.0457,26.7953,27.0457,166200.0
2011-09-22 15:40:00,30.25,30.6,30.11,30.54,332800.0,27.0457,27.3586,26.9205,27.305,332800.0
2011-09-22 15:50:00,30.54,30.63,30.36,30.44,662000.0,27.305,27.3854,27.144,27.2156,662000.0
2011-09-23 09:30:00,30.23,30.73,30.0,30.56,309200.0,27.0278,27.4748,26.8222,27.3229,309200.0
2011-09-23 09:40:00,30.58,31.08,30.54,31.06,421000.0,27.3407,27.7878,27.305,27.7699,421000.0
2011-09-23 09:50:00,31.06,31.13,30.95,30.99,266000.0,27.7699,27.8325,27.6715,27.7073,266000.0
2011-09-23 10:00:00,30.99,30.99,30.72,30.84,141400.0,27.7073,27.7073,27.4659,27.5732,141400.0
2011-09-23 10:10:00,30.85,30.87,30.58,30.62,116600.0,27.5821,27.6,27.3407,27.3765,116600.0
2011-09-23 10:20:00,30.62,30.79,30.57,30.78,98200.0,27.3765,27.5285,27.3318,27.5195,98200.0
2011-09-23 10:30:00,30.79,30.84,30.7,30.74,101800.0,27.5285,27.5732,27.448,27.4838,101800.0
2011-09-23 10:40:00,30.77,30.95,30.6,30.93,119000.0,27.5106,27.6715,27.3586,27.6537,119000.0
2011-09-23 10:50:00,30.95,31.05,30.94,31.0,219400.0,27.6715,27.7609,27.6626,27.7162,219400.0
2011-09-23 11:00:00,31.0,31.2,30.95,31.19,187000.0,27.7162,27.8951,27.6715,27.8861,187000.0
2011-09-23 11:10:00,31.22,31.32,31.1,31.24,150800.0,27.9129,28.0023,27.8056,27.9308,150800.0
2011-09-23 11:20:00,31.24,31.35,31.23,31.3,99000.0,27.9308,28.0292,27.9219,27.9845,99000.0
2011-09-23 11:30:00,31.29,31.3,31.11,31.15,143000.0,27.9755,27.9845,27.8146,27.8504,143000.0
2011-09-23 11:40:00,31.13,31.2,31.07,31.07,63600.0,27.8325,27.8951,27.7788,27.7788,63600.0
2011-09-23 11:50:00,31.07,31.07,30.89,31.03,93000.0,27.7788,27.7788,27.6179,27.7431,93000.0
2011-09-23 12:00:00,31.04,31.13,30.95,31.12,52400.0,27.752,27.8325,27.6715,27.8235,52400.0
2011-09-23 12:10:00,31.12,31.22,31.07,31.22,46400.0,27.8235,27.9129,27.7788,27.9129,46400.0
2011-09-23 12:20:00,31.2,31.21,30.99,31.03,54200.0,27.8951,27.904,27.7073,27.7431,54200.0
2011-09-23 12:30:00,31.04,31.11,31.02,31.07,44600.0,27.752,27.8146,27.7341,27.7788,44600.0
2011-09-23 12:40:00,31.06,31.15,30.93,31.06,142000.0,27.7699,27.8504,27.6537,27.7699,142000.0
2011-09-23 12:50:00,31.05,31.28,31.05,31.07,96800.0,27.7609,27.9666,27.7609,27.7788,96800.0
2011-09-23 13:00:00,31.08,31.18,31.03,31.06,70000.0,27.7878,27.8772,27.7431,27.7699,70000.0
2011-09-23 13:10:00,31.06,31.2,31.06,31.11,65200.0,27.7699,27.8951,27.7699,27.8146,65200.0
2011-09-23 13:20:00,31.1,31.26,31.08,31.21,69800.0,27.8056,27.9487,27.7878,27.904,69800.0
2011-09-23 13:30:00,31.21,31.36,31.17,31.21,144200.0,27.904,28.0381,27.8682,27.904,144200.0
2011-09-23 13:40:00,31.24,31.42,31.2,31.42,96200.0,27.9308,28.0918,27.8951,28.0918,96200.0
2011-09-23 13:50:00,31.42,31.52,31.36,31.46,118600.0,28.0918,28.1812,28.0381,28.1275,118600.0
2011-09-23 14:00:00,31.46,31.52,31.37,31.38,87600.0,28.1275,28.1812,28.047,28.056,87600.0
2011-09-23 14:10:00,31.37,31.37,31.27,31.34,91000.0,28.047,28.047,27.9576,28.0202,91000.0
2011-09-23 14:20:00,31.33,31.35,31.15,31.18,86200.0,28.0113,28.0292,27.8504,27.8772,86200.0
2011-09-23 14:30:00,31.19,31.29,31.18,31.25,66400.0,27.8861,27.9755,27.8772,27.9398,66400.0
2011-09-23 14:40:00,31.25,31.28,31.11,31.12,93000.0,27.9398,27.9666,27.8146,27.8235,93000.0
2011-09-23 14:50:00,31.13,31.19,31.07,31.09,69400.0,27.8325,27.8861,27.7788,27.7967,69400.0
2011-09-23 15:00:00,31.1,31.25,31.09,31.14,93800.0,27.8056,27.9398,27.7967,27.8414,93800.0
2011-09-23 15:10:00,31.13,31.27,31.11,31.2,107000.0,27.8325,27.9576,27.8146,27.8951,107000.0
2011-09-23 15:20:00,31.2,31.36,31.19,31.36,135200.0,27.8951,28.0381,27.8861,28.0381,135200.0
2011-09-23 15:30:00,31.36,31.38,31.25,31.32,154400.0,28.0381,28.056,27.9398,28.0023,154400.0
2011-09-23 15:40:00,31.33,31.36,31.18,31.18,220000.0,28.0113,28.0381,27.8772,27.8772,220000.0
2011-09-23 15:50:00,31.2,31.31,31.14,31.27,538000.0,27.8951,27.9934,27.8414,27.9576,538000.0
2011-09-26 09:30:00,31.4,31.73,31.37,31.43,278000.0,28.0739,28.3689,28.047,28.1007,278000.0
2011-09-26 09:40:00,31.42,31.56,31.38,31.48,172200.0,28.0918,28.2169,28.056,28.1454,172200.0
2011-09-26 09:50:00,31.46,31.48,31.0,31.13,146000.0,28.1275,28.1454,27.7162,27.8325,146000.0
2011-09-26 10:00:00,31.11,31.23,31.0,31.12,148000.0,27.8146,27.9219,27.7162,27.8235,148000.0
2011-09-26 10:10:00,31.11,31.17,31.07,31.07,153000.0,27.8146,27.8682,27.7788,27.7788,153000.0
2011-09-26 10:20:00,31.07,31.15,30.99,31.13,84600.0,27.7788,27.8504,27.7073,27.8325,84600.0
2011-09-26 10:30:00,31.14,31.14,30.81,30.91,165400.0,27.8414,27.8414,27.5464,27.6358,165400.0
2011-09-26 10:40:00,30.9,31.15,30.86,31.04,134200.0,27.6268,27.8504,27.5911,27.752,134200.0
2011-09-26 10:50:00,31.02,31.28,31.0,31.2,87800.0,27.7341,27.9666,27.7162,27.8951,87800.0
2011-09-26 11:00:00,31.18,31.23,31.11,31.18,62600.0,27.8772,27.9219,27.8146,27.8772,62600.0
2011-09-26 11:10:00,31.2,31.36,31.15,31.35,134200.0,27.8951,28.0381,27.8504,28.0292,134200.0
2011-09-26 11:20:00,31.36,31.42,31.29,31.37,98600.0,28.0381,28.0918,27.9755,28.047,98600.0
2011-09-26 11:30:00,31.37,31.41,31.28,31.35,108400.0,28.047,28.0828,27.9666,28.0292,108400.0
2011-09-26 11:40:00,31.35,31.49,31.35,31.42,95800.0,28.0292,28.1543,28.0292,28.0918,95800.0
2011-09-26 11:50:00,31.42,31.49,31.31,31.45,73800.0,28.0918,28.1543,27.9934,28.1186,73800.0
2011-09-26 12:00:00,31.45,31.46,31.34,31.34,63600.0,28.1186,28.1275,28.0202,28.0202,63600.0
2011-09-26 12:10:00,31.34,31.34,31.26,31.34,48000.0,28.0202,28.0202,27.9487,28.0202,48000.0
2011-09-26 12:20:00,31.34,31.41,31.21,31.25,118200.0,28.0202,28.0828,27.904,27.9398,118200.0
2011-09-26 12:30:00,31.25,31.3,31.2,31.24,43400.0,27.9398,27.9845,27.8951,27.9308,43400.0
2011-09-26 12:40:00,31.24,31.25,31.04,31.05,68600.0,27.9308,27.9398,27.752,27.7609,68600.0
2011-09-26 12:50:00,31.05,31.13,31.0,31.13,77400.0,27.7609,27.8325,27.7162,27.8325,77400.0
2011-09-26 13:00:00,31.13,31.13,30.93,30.97,148600.0,27.8325,27.8325,27.6537,27.6894,148600.0
2011-09-26 13:10:00,30.96,30.98,30.83,30.87,78000.0,27.6805,27.6984,27.5643,27.6,78000.0
2011-09-26 13:20:00,30.87,30.99,30.86,30.94,104600.0,27.6,27.7073,27.5911,27.6626,104600.0
2011-09-26 13:30:00,30.93,31.02,30.79,30.88,89000.0,27.6537,27.7341,27.5285,27.609,89000.0
2011-09-26 13:40:00,30.88,30.96,30.83,30.88,68600.0,27.609,27.6805,27.5643,27.609,68600.0
2011-09-26 13:50:00,30.89,30.99,30.84,30.93,77000.0,27.6179,27.7073,27.5732,27.6537,77000.0
2011-09-26 14:00:00,30.93,31.17,30.91,31.12,209800.0,27.6537,27.8682,27.6358,27.8235,209800.0
2011-09-26 14:10:00,31.13,31.2,31.1,31.15,105800.0,27.8325,27.8951,27.8056,27.8504,105800.0
2011-09-26 14:20:00,31.13,31.23,31.11,31.16,52600.0,27.8325,27.9219,27.8146,27.8593,52600.0
2011-09-26 14:30:00,31.16,31.32,31.11,31.28,152000.0,27.8593,28.0023,27.8146,27.9666,152000.0
2011-09-26 14:40:00,31.29,31.39,31.28,31.33,137200.0,27.9755,28.0649,27.9666,28.0113,137200.0
2011-09-26 14:50:00,31.34,31.49,31.31,31.45,167400.0,28.0202,28.1543,27.9934,28.1186,167400.0
2011-09-26 15:00:00,31.45,31.57,31.43,31.51,197800.0,28.1186,28.2259,28.1007,28.1722,197800.0
2011-09-26 15:10:00,31.52,31.68,31.5,31.65,130400.0,28.1812,28.3242,28.1633,28.2974,130400.0
2011-09-26 15:20:00,31.68,31.75,31.65,31.74,150600.0,28.3242,28.3868,28.2974,28.3779,150600.0
2011-09-26 15:30:00,31.73,31.91,31.68,31.91,193600.0,28.3689,28.5298,28.3242,28.5298,193600.0
2011-09-26 15:40:00,31.91,32.01,31.82,31.97,233400.0,28.5298,28.6193,28.4494,28.5835,233400.0
2011-09-26 15:50:00,31.99,32.08,31.98,32.04,443200.0,28.6014,28.6818,28.5924,28.6461,443200.0
2011-09-27 09:30:00,32.66,32.99,32.51,32.75,419200.0,29.2004,29.4954,29.0663,29.2809,419200.0
2011-09-27 09:40:00,32.74,33.1,32.71,33.1,235400.0,29.2719,29.5938,29.2451,29.5938,235400.0
2011-09-27 09:50:00,33.09,33.38,33.08,33.31,218800.0,29.5849,29.8441,29.5759,29.7815,218800.0
2011-09-27 10:00:00,33.32,33.49,33.26,33.43,303400.0,29.7905,29.9425,29.7368,29.8888,303400.0
2011-09-27 10:10:00,33.43,33.58,33.38,33.48,434200.0,29.8888,30.0229,29.8441,29.9335,434200.0
2011-09-27 10:20:00,33.48,33.54,33.37,33.46,344600.0,29.9335,29.9872,29.8352,29.9157,344600.0
2011-09-27 10:30:00,33.47,33.74,33.46,33.72,387400.0,29.9246,30.166,29.9157,30.1481,387400.0
2011-09-27 10:40:00,33.72,33.84,33.62,33.77,233400.0,30.1481,30.2554,30.0587,30.1928,233400.0
2011-09-27 10:50:00,33.78,34.05,33.78,34.02,226200.0,30.2018,30.4432,30.2018,30.4163,226200.0
2011-09-27 11:00:00,34.02,34.08,33.92,33.95,292600.0,30.4163,30.47,30.3269,30.3538,292600.0
2011-09-27 11:10:00,33.96,34.25,33.93,34.24,176400.0,30.3627,30.622,30.3359,30.613,176400.0
2011-09-27 11:20:00,34.24,34.26,33.97,34.01,271400.0,30.613,30.6309,30.3716,30.4074,271400.0
2011-09-27 11:30:00,33.99,34.05,33.9,33.97,90200.0,30.3895,30.4432,30.3091,30.3716,90200.0
2011-09-27 11:40:00,33.98,33.98,33.75,33.76,176800.0,30.3806,30.3806,30.1749,30.1839,176800.0
2011-09-27 11:50:00,33.77,33.84,33.71,33.74,159400.0,30.1928,30.2554,30.1392,30.166,159400.0
2011-09-27 12:00:00,33.74,33.77,33.67,33.77,124200.0,30.166,30.1928,30.1034,30.1928,124200.0
2011-09-27 12:10:00,33.78,33.95,33.78,33.92,64600.0,30.2018,30.3538,30.2018,30.3269,64600.0
2011-09-27 12:20:00,33.93,34.07,33.85,33.93,230000.0,30.3359,30.461,30.2643,30.3359,230000.0
2011-09-27 12:30:00,33.93,33.93,33.74,33.8,49200.0,30.3359,30.3359,30.166,30.2196,49200.0
2011-09-27 12:40:00,33.8,33.84,33.71,33.83,56000.0,30.2196,30.2554,30.1392,30.2465,56000.0
2011-09-27 12:50:00,33.82,33.85,33.75,33.81,48400.0,30.2375,30.2643,30.1749,30.2286,48400.0
2011-09-27 13:00:00,33.82,33.82,33.72,33.73,66600.0,30.2375,30.2375,30.1481,30.1571,66600.0
2011-09-27 13:10:00,33.73,33.74,33.63,33.68,86000.0,30.1571,30.166,30.0677,30.1124,86000.0
2011-09-27 13:20:00,33.68,33.84,33.67,33.84,83600.0,30.1124,30.2554,30.1034,30.2554,83600.0
2011-09-27 13:30:00,33.84,33.84,33.7,33.81,76400.0,30.2554,30.2554,30.1302,30.2286,76400.0
2011-09-27 13:40:00,33.81,33.83,33.76,33.8,69600.0,30.2286,30.2465,30.1839,30.2196,69600.0
2011-09-27 13:50:00,33.81,33.9,33.81,33.88,96600.0,30.2286,30.3091,30.2286,30.2912,96600.0
2011-09-27 14:00:00,33.88,33.99,33.88,33.95,116000.0,30.2912,30.3895,30.2912,30.3538,116000.0
2011-09-27 14:10:00,33.95,34.0,33.95,33.98,153600.0,30.3538,30.3985,30.3538,30.3806,153600.0
2011-09-27 14:20:00,33.98,34.0,33.93,33.95,123600.0,30.3806,30.3985,30.3359,30.3538,123600.0
2011-09-27 14:30:00,33.94,34.0,33.92,33.96,109200.0,30.3448,30.3985,30.3269,30.3627,109200.0
2011-09-27 14:40:00,33.96,33.99,33.87,33.88,123800.0,30.3627,30.3895,30.2822,30.2912,123800.0
2011-09-27 14:50:00,33.88,33.97,33.85,33.89,137800.0,30.2912,30.3716,30.2643,30.3001,137800.0
2011-09-27 15:00:00,33.88,33.89,33.66,33.72,230400.0,30.2912,30.3001,30.0945,30.1481,230400.0
2011-09-27 15:10:00,33.73,33.77,33.62,33.75,171600.0,30.1571,30.1928,30.0587,30.1749,171600.0
2011-09-27 15:20:00,33.75,33.77,33.47,33.52,242800.0,30.1749,30.1928,29.9246,29.9693,242800.0
2011-09-27 15:30:00,33.52,33.62,33.37,33.38,446200.0,29.9693,30.0587,29.8352,29.8441,446200.0
2011-09-27 15:40:00,33.38,33.43,33.16,33.24,306400.0,29.8441,29.8888,29.6474,29.719,306400.0
2011-09-27 15:50:00,33.23,33.31,33.02,33.24,692200.0,29.71,29.7815,29.5223,29.719,692200.0
2011-09-28 09:30:00,33.38,33.42,32.7,32.82,337800.0,29.8441,29.8799,29.2362,29.3435,337800.0
2011-09-28 09:40:00,32.81,33.38,32.78,33.25,302400.0,29.3345,29.8441,29.3077,29.7279,302400.0
2011-09-28 09:50:00,33.26,33.27,33.08,33.13,227400.0,29.7368,29.7458,29.5759,29.6206,227400.0
2011-09-28 10:00:00,33.1,33.11,32.99,33.09,136600.0,29.5938,29.6027,29.4954,29.5849,136600.0
2011-09-28 10:10:00,33.09,33.24,33.05,33.08,285800.0,29.5849,29.719,29.5491,29.5759,285800.0
2011-09-28 10:20:00,33.09,33.18,33.01,33.18,82200.0,29.5849,29.6653,29.5133,29.6653,82200.0
2011-09-28 10:30:00,33.18,33.2,33.03,33.15,140000.0,29.6653,29.6832,29.5312,29.6385,140000.0
2011-09-28 10:40:00,33.15,33.33,33.12,33.32,151000.0,29.6385,29.7994,29.6117,29.7905,151000.0
2011-09-28 10:50:00,33.31,33.51,33.31,33.38,140400.0,29.7815,29.9604,29.7815,29.8441,140400.0
2011-09-28 11:00:00,33.38,33.4,33.22,33.28,115000.0,29.8441,29.862,29.7011,29.7547,115000.0
2011-09-28 11:10:00,33.29,33.42,33.24,33.3,109600.0,29.7637,29.8799,29.719,29.7726,109600.0
2011-09-28 11:20:00,33.3,33.3,33.21,33.29,100000.0,29.7726,29.7726,29.6921,29.7637,100000.0
2011-09-28 11:30:00,33.29,33.46,33.19,33.46,130400.0,29.7637,29.9157,29.6743,29.9157,130400.0
2011-09-28 11:40:00,33.46,33.47,33.38,33.4,76400.0,29.9157,29.9246,29.8441,29.862,76400.0
2011-09-28 11:50:00,33.4,33.6,33.38,33.58,173600.0,29.862,30.0408,29.8441,30.0229,173600.0
2011-09-28 12:00:00,33.58,33.59,33.38,33.39,133800.0,30.0229,30.0319,29.8441,29.8531,133800.0
2011-09-28 12:10:00,33.38,33.42,33.29,33.29,108200.0,29.8441,29.8799,29.7637,29.7637,108200.0
2011-09-28 12:20:00,33.31,33.44,33.31,33.41,84400.0,29.7815,29.8978,29.7815,29.871,84400.0
2011-09-28 12:30:00,33.4,33.42,33.22,33.3,86600.0,29.862,29.8799,29.7011,29.7726,86600.0
2011-09-28 12:40:00,33.3,33.3,33.17,33.17,64800.0,29.7726,29.7726,29.6564,29.6564,64800.0
2011-09-28 12:50:00,33.17,33.29,33.12,33.27,70200.0,29.6564,29.7637,29.6117,29.7458,70200.0
2011-09-28 13:00:00,33.27,33.27,33.09,33.1,197600.0,29.7458,29.7458,29.5849,29.5938,197600.0
2011-09-28 13:10:00,33.1,33.11,32.99,32.99,49800.0,29.5938,29.6027,29.4954,29.4954,49800.0
2011-09-28 13:20:00,32.99,32.99,32.89,32.93,65400.0,29.4954,29.4954,29.406,29.4418,65400.0
2011-09-28 13:30:00,32.93,32.95,32.86,32.89,91400.0,29.4418,29.4597,29.3792,29.406,91400.0
2011-09-28 13:40:00,32.88,32.92,32.74,32.75,113600.0,29.3971,29.4329,29.2719,29.2809,113600.0
2011-09-28 13:50:00,32.75,32.77,32.52,32.59,161600.0,29.2809,29.2988,29.0752,29.1378,161600.0
2011-09-28 14:00:00,32.57,32.65,32.5,32.65,96000.0,29.1199,29.1915,29.0574,29.1915,96000.0
2011-09-28 14:10:00,32.64,32.83,32.59,32.83,174800.0,29.1825,29.3524,29.1378,29.3524,174800.0
2011-09-28 14:20:00,32.82,32.85,32.71,32.81,114800.0,29.3435,29.3703,29.2451,29.3345,114800.0
2011-09-28 14:30:00,32.81,32.98,32.74,32.92,128200.0,29.3345,29.4865,29.2719,29.4329,128200.0
2011-09-28 14:40:00,32.93,32.97,32.8,32.83,128400.0,29.4418,29.4776,29.3256,29.3524,128400.0
2011-09-28 14:50:00,32.82,32.94,32.77,32.89,123600.0,29.3435,29.4507,29.2988,29.406,123600.0
2011-09-28 15:00:00,32.89,32.99,32.84,32.93,126800.0,29.406,29.4954,29.3613,29.4418,126800.0
2011-09-28 15:10:00,32.94,33.04,32.84,32.85,223400.0,29.4507,29.5401,29.3613,29.3703,223400.0
2011-09-28 15:20:00,32.85,32.86,32.76,32.77,148400.0,29.3703,29.3792,29.2898,29.2988,148400.0
2011-09-28 15:30:00,32.77,32.79,32.65,32.69,339600.0,29.2988,29.3166,29.1915,29.2272,339600.0
2011-09-28 15:40:00,32.69,32.7,32.43,32.48,224200.0,29.2272,29.2362,28.9948,29.0395,224200.0
2011-09-28 15:50:00,32.47,32.6,32.47,32.52,656400.0,29.0305,29.1468,29.0305,29.0752,656400.0
2011-09-29 09:30:00,33.1,33.27,32.97,33.02,223000.0,29.5938,29.7458,29.4776,29.5223,223000.0
2011-09-29 09:40:00,33.01,33.44,32.99,33.37,213200.0,29.5133,29.8978,29.4954,29.8352,213200.0
2011-09-29 09:50:00,33.36,33.38,33.13,33.2,138000.0,29.8263,29.8441,29.6206,29.6832,138000.0
2011-09-29 10:00:00,33.19,33.25,33.1,33.17,202200.0,29.6743,29.7279,29.5938,29.6564,202200.0
2011-09-29 10:10:00,33.18,33.18,33.04,33.12,184400.0,29.6653,29.6653,29.5401,29.6117,184400.0
2011-09-29 10:20:00,33.12,33.12,32.89,32.91,162200.0,29.6117,29.6117,29.406,29.4239,162200.0
2011-09-29 10:30:00,32.88,32.96,32.79,32.94,103800.0,29.3971,29.4686,29.3166,29.4507,103800.0
2011-09-29 10:40:00,32.93,32.93,32.63,32.72,134800.0,29.4418,29.4418,29.1736,29.254,134800.0
2011-09-29 10:50:00,32.71,32.71,32.51,32.7,126200.0,29.2451,29.2451,29.0663,29.2362,126200.0
2011-09-29 11:00:00,32.72,32.87,32.72,32.82,93800.0,29.254,29.3882,29.254,29.3435,93800.0
2011-09-29 11:10:00,32.82,32.84,32.71,32.74,62200.0,29.3435,29.3613,29.2451,29.2719,62200.0
2011-09-29 11:20:00,32.74,32.77,32.63,32.76,50000.0,29.2719,29.2988,29.1736,29.2898,50000.0
2011-09-29 11:30:00,32.76,32.85,32.72,32.8,38200.0,29.2898,29.3703,29.254,29.3256,38200.0
2011-09-29 11:40:00,32.81,32.97,32.77,32.94,86000.0,29.3345,29.4776,29.2988,29.4507,86000.0
2011-09-29 11:50:00,32.95,32.99,32.92,32.95,64600.0,29.4597,29.4954,29.4329,29.4597,64600.0
2011-09-29 12:00:00,32.95,33.04,32.92,32.93,79000.0,29.4597,29.5401,29.4329,29.4418,79000.0
2011-09-29 12:10:00,32.93,32.99,32.92,32.94,72000.0,29.4418,29.4954,29.4329,29.4507,72000.0
2011-09-29 12:20:00,32.94,33.05,32.93,33.0,74200.0,29.4507,29.5491,29.4418,29.5044,74200.0
2011-09-29 12:30:00,32.98,32.99,32.85,32.87,131200.0,29.4865,29.4954,29.3703,29.3882,131200.0
2011-09-29 12:40:00,32.88,32.9,32.74,32.8,84200.0,29.3971,29.415,29.2719,29.3256,84200.0
2011-09-29 12:50:00,32.8,32.87,32.75,32.77,75200.0,29.3256,29.3882,29.2809,29.2988,75200.0
2011-09-29 13:00:00,32.76,32.88,32.73,32.82,44800.0,29.2898,29.3971,29.263,29.3435,44800.0
2011-09-29 13:10:00,32.82,32.88,32.77,32.8,52600.0,29.3435,29.3971,29.2988,29.3256,52600.0
2011-09-29 13:20:00,32.77,32.77,32.6,32.6,64000.0,29.2988,29.2988,29.1468,29.1468,64000.0
2011-09-29 13:30:00,32.6,32.63,32.3,32.32,113400.0,29.1468,29.1736,28.8785,28.8964,113400.0
2011-09-29 13:40:00,32.32,32.35,32.19,32.24,256000.0,28.8964,28.9232,28.7802,28.8249,256000.0
2011-09-29 13:50:00,32.24,32.44,32.24,32.38,92600.0,28.8249,29.0037,28.8249,28.9501,92600.0
2011-09-29 14:00:00,32.37,32.41,32.08,32.1,152000.0,28.9411,28.9769,28.6818,28.6997,152000.0
2011-09-29 14:10:00,32.1,32.1,31.93,32.08,98200.0,28.6997,28.6997,28.5477,28.6818,98200.0
2011-09-29 14:20:00,32.08,32.25,32.02,32.17,87600.0,28.6818,28.8338,28.6282,28.7623,87600.0
2011-09-29 14:30:00,32.16,32.25,32.05,32.25,89800.0,28.7534,28.8338,28.655,28.8338,89800.0
2011-09-29 14:40:00,32.23,32.27,32.0,32.04,147800.0,28.816,28.8517,28.6103,28.6461,147800.0
2011-09-29 14:50:00,32.04,32.16,32.0,32.12,125800.0,28.6461,28.7534,28.6103,28.7176,125800.0
2011-09-29 15:00:00,32.11,32.13,31.93,32.05,200600.0,28.7087,28.7265,28.5477,28.655,200600.0
2011-09-29 15:10:00,32.03,32.17,32.02,32.06,146400.0,28.6371,28.7623,28.6282,28.664,146400.0
2011-09-29 15:20:00,32.05,32.29,32.02,32.23,114800.0,28.655,28.8696,28.6282,28.816,114800.0
2011-09-29 15:30:00,32.24,32.45,32.2,32.44,202000.0,28.8249,29.0126,28.7891,29.0037,202000.0
2011-09-29 15:40:00,32.44,32.6,32.31,32.52,311000.0,29.0037,29.1468,28.8875,29.0752,311000.0
2011-09-29 15:50:00,32.52,32.63,32.52,32.52,754600.0,29.0752,29.1736,29.0752,29.0752,754600.0
2011-09-30 09:30:00,32.12,32.12,31.67,31.92,461000.0,28.7176,28.7176,28.3153,28.5388,461000.0
2011-09-30 09:40:00,31.92,32.41,31.83,31.95,451200.0,28.5388,28.9769,28.4583,28.5656,451200.0
2011-09-30 09:50:00,31.95,32.06,31.8,31.81,140000.0,28.5656,28.664,28.4315,28.4404,140000.0
2011-09-30 10:00:00,31.8,32.1,31.67,32.06,224200.0,28.4315,28.6997,28.3153,28.664,224200.0
2011-09-30 10:10:00,32.06,32.23,32.02,32.23,131000.0,28.664,28.816,28.6282,28.816,131000.0
2011-09-30 10:20:00,32.24,32.35,32.22,32.34,169200.0,28.8249,28.9232,28.807,28.9143,169200.0
2011-09-30 10:30:00,32.34,32.4,32.24,32.27,229000.0,28.9143,28.9679,28.8249,28.8517,229000.0
2011-09-30 10:40:00,32.27,32.44,32.24,32.4,151800.0,28.8517,29.0037,28.8249,28.9679,151800.0
2011-09-30 10:50:00,32.4,32.46,32.21,32.23,70200.0,28.9679,29.0216,28.7981,28.816,70200.0
2011-09-30 11:00:00,32.24,32.44,32.2,32.37,139600.0,28.8249,29.0037,28.7891,28.9411,139600.0
2011-09-30 11:10:00,32.35,32.54,32.32,32.45,76200.0,28.9232,29.0931,28.8964,29.0126,76200.0
2011-09-30 11:20:00,32.49,32.63,32.35,32.39,109200.0,29.0484,29.1736,28.9232,28.959,109200.0
2011-09-30 11:30:00,32.4,32.56,32.38,32.46,111400.0,28.9679,29.111,28.9501,29.0216,111400.0
2011-09-30 11:40:00,32.44,32.56,32.41,32.47,103400.0,29.0037,29.111,28.9769,29.0305,103400.0
2011-09-30 11:50:00,32.47,32.5,32.35,32.45,52000.0,29.0305,29.0574,28.9232,29.0126,52000.0
2011-09-30 12:00:00,32.46,32.49,32.4,32.41,62200.0,29.0216,29.0484,28.9679,28.9769,62200.0
2011-09-30 12:10:00,32.41,32.45,32.39,32.43,97600.0,28.9769,29.0126,28.959,28.9948,97600.0
2011-09-30 12:20:00,32.43,32.45,32.36,32.36,152200.0,28.9948,29.0126,28.9322,28.9322,152200.0
2011-09-30 12:30:00,32.37,32.37,32.26,32.37,135600.0,28.9411,28.9411,28.8428,28.9411,135600.0
2011-09-30 12:40:00,32.37,32.38,32.31,32.38,70400.0,28.9411,28.9501,28.8875,28.9501,70400.0
2011-09-30 12:50:00,32.38,32.39,32.29,32.3,80400.0,28.9501,28.959,28.8696,28.8785,80400.0
2011-09-30 13:00:00,32.28,32.32,32.21,32.25,40400.0,28.8607,28.8964,28.7981,28.8338,40400.0
2011-09-30 13:10:00,32.24,32.3,32.19,32.24,95000.0,28.8249,28.8785,28.7802,28.8249,95000.0
2011-09-30 13:20:00,32.26,32.26,32.12,32.13,92000.0,28.8428,28.8428,28.7176,28.7265,92000.0
2011-09-30 13:30:00,32.12,32.25,32.12,32.24,78600.0,28.7176,28.8338,28.7176,28.8249,78600.0
2011-09-30 13:40:00,32.26,32.27,32.14,32.2,37400.0,28.8428,28.8517,28.7355,28.7891,37400.0
2011-09-30 13:50:00,32.2,32.2,32.1,32.12,30000.0,28.7891,28.7891,28.6997,28.7176,30000.0
2011-09-30 14:00:00,32.11,32.16,31.96,32.02,80600.0,28.7087,28.7534,28.5746,28.6282,80600.0
2011-09-30 14:10:00,32.01,32.08,31.98,32.0,47800.0,28.6193,28.6818,28.5924,28.6103,47800.0
2011-09-30 14:20:00,32.0,32.0,31.86,31.92,127600.0,28.6103,28.6103,28.4851,28.5388,127600.0
2011-09-30 14:30:00,31.91,31.92,31.75,31.86,162200.0,28.5298,28.5388,28.3868,28.4851,162200.0
2011-09-30 14:40:00,31.86,31.99,31.82,31.84,107800.0,28.4851,28.6014,28.4494,28.4673,107800.0
2011-09-30 14:50:00,31.85,31.95,31.7,31.85,154400.0,28.4762,28.5656,28.3421,28.4762,154400.0
2011-09-30 15:00:00,31.83,31.95,31.74,31.91,120800.0,28.4583,28.5656,28.3779,28.5298,120800.0
2011-09-30 15:10:00,31.91,31.91,31.78,31.84,74800.0,28.5298,28.5298,28.4136,28.4673,74800.0
2011-09-30 15:20:00,31.83,31.86,31.67,31.7,143600.0,28.4583,28.4851,28.3153,28.3421,143600.0
2011-09-30 15:30:00,31.7,31.79,31.5,31.6,436000.0,28.3421,28.4226,28.1633,28.2527,436000.0
2011-09-30 15:40:00,31.6,31.78,31.5,31.51,362400.0,28.2527,28.4136,28.1633,28.1722,362400.0
2011-09-30 15:50:00,31.5,31.55,31.34,31.34,947800.0,28.1633,28.208,28.0202,28.0202,947800.0
2011-10-03 09:30:00,31.15,31.25,31.0,31.11,222400.0,27.8504,27.9398,27.7162,27.8146,222400.0
2011-10-03 09:40:00,31.11,31.4,31.11,31.22,218000.0,27.8146,28.0739,27.8146,27.9129,218000.0
2011-10-03 09:50:00,31.22,31.29,31.0,31.08,233600.0,27.9129,27.9755,27.7162,27.7878,233600.0
2011-10-03 10:00:00,31.11,31.67,31.06,31.63,240800.0,27.8146,28.3153,27.7699,28.2795,240800.0
2011-10-03 10:10:00,31.62,31.75,31.6,31.62,130400.0,28.2706,28.3868,28.2527,28.2706,130400.0
2011-10-03 10:20:00,31.63,31.66,31.36,31.53,261400.0,28.2795,28.3063,28.0381,28.1901,261400.0
2011-10-03 10:30:00,31.53,31.61,31.37,31.43,148400.0,28.1901,28.2616,28.047,28.1007,148400.0
2011-10-03 10:40:00,31.45,31.49,31.28,31.41,147200.0,28.1186,28.1543,27.9666,28.0828,147200.0
2011-10-03 10:50:00,31.42,31.47,31.31,31.4,87400.0,28.0918,28.1365,27.9934,28.0739,87400.0
2011-10-03 11:00:00,31.38,31.46,31.28,31.46,94400.0,28.056,28.1275,27.9666,28.1275,94400.0
2011-10-03 11:10:00,31.45,31.58,31.41,31.58,160400.0,28.1186,28.2348,28.0828,28.2348,160400.0
2011-10-03 11:20:00,31.55,31.61,31.38,31.49,277000.0,28.208,28.2616,28.056,28.1543,277000.0
2011-10-03 11:30:00,31.49,31.58,31.42,31.47,75200.0,28.1543,28.2348,28.0918,28.1365,75200.0
2011-10-03 11:40:00,31.45,31.46,31.33,31.39,87200.0,28.1186,28.1275,28.0113,28.0649,87200.0
2011-10-03 11:50:00,31.4,31.65,31.38,31.6,129200.0,28.0739,28.2974,28.056,28.2527,129200.0
2011-10-03 12:00:00,31.61,31.61,31.4,31.42,98200.0,28.2616,28.2616,28.0739,28.0918,98200.0
2011-10-03 12:10:00,31.41,31.41,31.19,31.21,146800.0,28.0828,28.0828,27.8861,27.904,146800.0
2011-10-03 12:20:00,31.22,31.32,31.2,31.3,75800.0,27.9129,28.0023,27.8951,27.9845,75800.0
2011-10-03 12:30:00,31.28,31.29,31.12,31.21,89400.0,27.9666,27.9755,27.8235,27.904,89400.0
2011-10-03 12:40:00,31.21,31.26,31.17,31.17,126800.0,27.904,27.9487,27.8682,27.8682,126800.0
2011-10-03 12:50:00,31.17,31.18,31.07,31.14,151000.0,27.8682,27.8772,27.7788,27.8414,151000.0
2011-10-03 13:00:00,31.13,31.13,30.99,31.0,72400.0,27.8325,27.8325,27.7073,27.7162,72400.0
2011-10-03 13:10:00,31.0,31.03,30.78,30.9,166000.0,27.7162,27.7431,27.5195,27.6268,166000.0
2011-10-03 13:20:00,30.89,30.93,30.8,30.84,148600.0,27.6179,27.6537,27.5374,27.5732,148600.0
2011-10-03 13:30:00,30.85,30.88,30.58,30.6,126600.0,27.5821,27.609,27.3407,27.3586,126600.0
2011-10-03 13:40:00,30.61,30.74,30.61,30.63,121400.0,27.3676,27.4838,27.3676,27.3854,121400.0
2011-10-03 13:50:00,30.64,30.74,30.51,30.73,150400.0,27.3944,27.4838,27.2781,27.4748,150400.0
2011-10-03 14:00:00,30.73,30.81,30.62,30.79,168600.0,27.4748,27.5464,27.3765,27.5285,168600.0
2011-10-03 14:10:00,30.78,30.79,30.6,30.65,72400.0,27.5195,27.5285,27.3586,27.4033,72400.0
2011-10-03 14:20:00,30.63,30.68,30.56,30.58,87600.0,27.3854,27.4301,27.3229,27.3407,87600.0
2011-10-03 14:30:00,30.6,30.7,30.52,30.62,135600.0,27.3586,27.448,27.2871,27.3765,135600.0
2011-10-03 14:40:00,30.61,30.67,30.47,30.54,127800.0,27.3676,27.4212,27.2424,27.305,127800.0
2011-10-03 14:50:00,30.54,30.6,30.42,30.56,192800.0,27.305,27.3586,27.1977,27.3229,192800.0
2011-10-03 15:00:00,30.56,30.79,30.53,30.67,211000.0,27.3229,27.5285,27.296,27.4212,211000.0
2011-10-03 15:10:00,30.68,30.8,30.66,30.8,250200.0,27.4301,27.5374,27.4123,27.5374,250200.0
2011-10-03 15:20:00,30.79,30.87,30.73,30.79,313000.0,27.5285,27.6,27.4748,27.5285,313000.0
2011-10-03 15:30:00,30.79,30.99,30.75,30.93,264000.0,27.5285,27.7073,27.4927,27.6537,264000.0
2011-10-03 15:40:00,30.93,31.15,30.79,31.08,333200.0,27.6537,27.8504,27.5285,27.7878,333200.0
2011-10-03 15:50:00,31.16,31.17,30.66,30.68,932600.0,27.8593,27.8682,27.4123,27.4301,932600.0
2011-10-04 09:30:00,30.22,30.47,30.03,30.07,249600.0,27.0189,27.2424,26.849,26.8848,249600.0
2011-10-04 09:40:00,30.08,30.11,29.98,30.01,372800.0,26.8937,26.9205,26.8043,26.8311,372800.0
2011-10-04 09:50:00,30.0,30.17,29.99,30.15,223400.0,26.8222,26.9742,26.8132,26.9563,223400.0
2011-10-04 10:00:00,30.15,30.34,30.0,30.32,192800.0,26.9563,27.1262,26.8222,27.1083,192800.0
2011-10-04 10:10:00,30.33,30.8,30.31,30.71,347000.0,27.1172,27.5374,27.0993,27.457,347000.0
2011-10-04 10:20:00,30.73,30.73,30.48,30.58,224400.0,27.4748,27.4748,27.2513,27.3407,224400.0
2011-10-04 10:30:00,30.59,30.75,30.55,30.73,156800.0,27.3497,27.4927,27.3139,27.4748,156800.0
2011-10-04 10:40:00,30.74,31.02,30.72,31.0,171600.0,27.4838,27.7341,27.4659,27.7162,171600.0
2011-10-04 10:50:00,31.0,31.07,30.91,31.02,139800.0,27.7162,27.7788,27.6358,27.7341,139800.0
2011-10-04 11:00:00,31.03,31.19,30.96,31.16,128600.0,27.7431,27.8861,27.6805,27.8593,128600.0
2011-10-04 11:10:00,31.17,31.25,31.11,31.12,140000.0,27.8682,27.9398,27.8146,27.8235,140000.0
2011-10-04 11:20:00,31.12,31.21,31.03,31.15,152000.0,27.8235,27.904,27.7431,27.8504,152000.0
2011-10-04 11:30:00,31.16,31.18,30.83,30.89,132600.0,27.8593,27.8772,27.5643,27.6179,132600.0
2011-10-04 11:40:00,30.89,31.08,30.88,31.04,156200.0,27.6179,27.7878,27.609,27.752,156200.0
2011-10-04 11:50:00,31.04,31.18,31.03,31.11,103600.0,27.752,27.8772,27.7431,27.8146,103600.0
2011-10-04 12:00:00,31.14,31.38,31.14,31.3,126800.0,27.8414,28.056,27.8414,27.9845,126800.0
2011-10-04 12:10:00,31.27,31.28,31.16,31.19,161200.0,27.9576,27.9666,27.8593,27.8861,161200.0
2011-10-04 12:20:00,31.2,31.31,31.08,31.09,109000.0,27.8951,27.9934,27.7878,27.7967,109000.0
2011-10-04 12:30:00,31.09,31.25,31.08,31.18,70200.0,27.7967,27.9398,27.7878,27.8772,70200.0
2011-10-04 12:40:00,31.19,31.28,31.15,31.15,75800.0,27.8861,27.9666,27.8504,27.8504,75800.0
2011-10-04 12:50:00,31.16,31.22,30.99,31.02,68800.0,27.8593,27.9129,27.7073,27.7341,68800.0
2011-10-04 13:00:00,31.02,31.09,30.93,31.05,108800.0,27.7341,27.7967,27.6537,27.7609,108800.0
2011-10-04 13:10:00,31.05,31.06,30.86,30.99,88000.0,27.7609,27.7699,27.5911,27.7073,88000.0
2011-10-04 13:20:00,30.99,31.02,30.88,30.97,54800.0,27.7073,27.7341,27.609,27.6894,54800.0
2011-10-04 13:30:00,30.96,30.99,30.85,30.89,131200.0,27.6805,27.7073,27.5821,27.6179,131200.0
2011-10-04 13:40:00,30.89,30.98,30.85,30.95,150800.0,27.6179,27.6984,27.5821,27.6715,150800.0
2011-10-04 13:50:00,30.96,31.02,30.86,30.87,156200.0,27.6805,27.7341,27.5911,27.6,156200.0
2011-10-04 14:00:00,30.89,30.96,30.84,30.85,144600.0,27.6179,27.6805,27.5732,27.5821,144600.0
2011-10-04 14:10:00,30.84,30.88,30.77,30.77,220600.0,27.5732,27.609,27.5106,27.5106,220600.0
2011-10-04 14:20:00,30.77,30.91,30.68,30.86,92600.0,27.5106,27.6358,27.4301,27.5911,92600.0
2011-10-04 14:30:00,30.87,31.05,30.86,30.88,92200.0,27.6,27.7609,27.5911,27.609,92200.0
2011-10-04 14:40:00,30.88,30.9,30.52,30.61,302600.0,27.609,27.6268,27.2871,27.3676,302600.0
2011-10-04 14:50:00,30.61,30.62,30.39,30.43,150200.0,27.3676,27.3765,27.1709,27.2066,150200.0
2011-10-04 15:00:00,30.42,30.56,30.27,30.28,111400.0,27.1977,27.3229,27.0636,27.0725,111400.0
2011-10-04 15:10:00,30.28,30.38,30.19,30.33,226600.0,27.0725,27.1619,26.992,27.1172,226600.0
2011-10-04 15:20:00,30.33,30.73,30.31,30.68,313800.0,27.1172,27.4748,27.0993,27.4301,313800.0
2011-10-04 15:30:00,30.68,30.85,30.66,30.74,389600.0,27.4301,27.5821,27.4123,27.4838,389600.0
2011-10-04 15:40:00,30.72,31.07,30.64,31.06,479400.0,27.4659,27.7788,27.3944,27.7699,479400.0
2011-10-04 15:50:00,31.07,31.49,31.02,31.44,789400.0,27.7788,28.1543,27.7341,28.1096,789400.0
2011-10-05 09:30:00,31.45,31.45,31.09,31.36,126400.0,28.1186,28.1186,27.7967,28.0381,126400.0
2011-10-05 09:40:00,31.36,31.56,31.32,31.45,150800.0,28.0381,28.2169,28.0023,28.1186,150800.0
2011-10-05 09:50:00,31.44,31.49,31.22,31.38,70600.0,28.1096,28.1543,27.9129,28.056,70600.0
2011-10-05 10:00:00,31.37,31.49,31.31,31.33,78800.0,28.047,28.1543,27.9934,28.0113,78800.0
2011-10-05 10:10:00,31.32,31.49,31.31,31.36,69600.0,28.0023,28.1543,27.9934,28.0381,69600.0
2011-10-05 10:20:00,31.41,31.55,31.35,31.36,71800.0,28.0828,28.208,28.0292,28.0381,71800.0
2011-10-05 10:30:00,31.34,31.57,31.34,31.5,88400.0,28.0202,28.2259,28.0202,28.1633,88400.0
2011-10-05 10:40:00,31.52,31.59,31.45,31.57,125600.0,28.1812,28.2437,28.1186,28.2259,125600.0
2011-10-05 10:50:00,31.56,31.78,31.51,31.75,100000.0,28.2169,28.4136,28.1722,28.3868,100000.0
2011-10-05 11:00:00,31.77,31.87,31.71,31.86,178000.0,28.4047,28.4941,28.351,28.4851,178000.0
2011-10-05 11:10:00,31.86,31.9,31.67,31.73,187200.0,28.4851,28.5209,28.3153,28.3689,187200.0
2011-10-05 11:20:00,31.74,31.89,31.72,31.8,93800.0,28.3779,28.512,28.36,28.4315,93800.0
2011-10-05 11:30:00,31.78,31.99,31.78,31.93,59000.0,28.4136,28.6014,28.4136,28.5477,59000.0
2011-10-05 11:40:00,31.91,31.92,31.73,31.85,52400.0,28.5298,28.5388,28.3689,28.4762,52400.0
2011-10-05 11:50:00,31.82,31.88,31.81,31.81,76000.0,28.4494,28.503,28.4404,28.4404,76000.0
2011-10-05 12:00:00,31.82,31.87,31.75,31.77,58800.0,28.4494,28.4941,28.3868,28.4047,58800.0
2011-10-05 12:10:00,31.75,31.79,31.65,31.65,57000.0,28.3868,28.4226,28.2974,28.2974,57000.0
2011-10-05 12:20:00,31.66,31.7,31.53,31.55,49600.0,28.3063,28.3421,28.1901,28.208,49600.0
2011-10-05 12:30:00,31.55,31.61,31.49,31.5,47800.0,28.208,28.2616,28.1543,28.1633,47800.0
2011-10-05 12:40:00,31.49,31.56,31.38,31.52,81800.0,28.1543,28.2169,28.056,28.1812,81800.0
2011-10-05 12:50:00,31.54,31.64,31.53,31.64,49600.0,28.199,28.2884,28.1901,28.2884,49600.0
2011-10-05 13:00:00,31.64,31.75,31.62,31.69,53200.0,28.2884,28.3868,28.2706,28.3332,53200.0
2011-10-05 13:10:00,31.69,31.73,31.57,31.66,67800.0,28.3332,28.3689,28.2259,28.3063,67800.0
2011-10-05 13:20:00,31.65,31.72,31.6,31.65,44000.0,28.2974,28.36,28.2527,28.2974,44000.0
2011-10-05 13:30:00,31.67,31.75,31.59,31.63,49800.0,28.3153,28.3868,28.2437,28.2795,49800.0
2011-10-05 13:40:00,31.64,31.82,31.63,31.82,45800.0,28.2884,28.4494,28.2795,28.4494,45800.0
2011-10-05 13:50:00,31.82,31.93,31.8,31.88,48000.0,28.4494,28.5477,28.4315,28.503,48000.0
2011-10-05 14:00:00,31.9,31.92,31.82,31.84,56000.0,28.5209,28.5388,28.4494,28.4673,56000.0
2011-10-05 14:10:00,31.84,31.95,31.79,31.93,98600.0,28.4673,28.5656,28.4226,28.5477,98600.0
2011-10-05 14:20:00,31.9,31.97,31.82,31.86,92200.0,28.5209,28.5835,28.4494,28.4851,92200.0
2011-10-05 14:30:00,31.86,31.9,31.72,31.75,159200.0,28.4851,28.5209,28.36,28.3868,159200.0
2011-10-05 14:40:00,31.74,31.95,31.74,31.92,103600.0,28.3779,28.5656,28.3779,28.5388,103600.0
2011-10-05 14:50:00,31.92,31.98,31.85,31.86,134600.0,28.5388,28.5924,28.4762,28.4851,134600.0
2011-10-05 15:00:00,31.87,31.87,31.75,31.78,156600.0,28.4941,28.4941,28.3868,28.4136,156600.0
2011-10-05 15:10:00,31.76,31.96,31.74,31.94,145400.0,28.3957,28.5746,28.3779,28.5567,145400.0
2011-10-05 15:20:00,31.96,31.96,31.73,31.82,233200.0,28.5746,28.5746,28.3689,28.4494,233200.0
2011-10-05 15:30:00,31.82,32.01,31.82,31.97,315400.0,28.4494,28.6193,28.4494,28.5835,315400.0
2011-10-05 15:40:00,31.97,31.97,31.71,31.73,342800.0,28.5835,28.5835,28.351,28.3689,342800.0
2011-10-05 15:50:00,31.74,31.93,31.72,31.89,651600.0,28.3779,28.5477,28.36,28.512,651600.0
2011-10-06 09:30:00,31.78,31.88,31.64,31.69,135800.0,28.4136,28.503,28.2884,28.3332,135800.0
2011-10-06 09:40:00,31.68,31.81,31.57,31.58,102200.0,28.3242,28.4404,28.2259,28.2348,102200.0
2011-10-06 09:50:00,31.6,31.61,31.41,31.48,137000.0,28.2527,28.2616,28.0828,28.1454,137000.0
2011-10-06 10:00:00,31.48,31.67,31.44,31.66,157000.0,28.1454,28.3153,28.1096,28.3063,157000.0
2011-10-06 10:10:00,31.66,31.96,31.63,31.96,135600.0,28.3063,28.5746,28.2795,28.5746,135600.0
2011-10-06 10:20:00,31.97,32.07,31.9,31.98,96000.0,28.5835,28.6729,28.5209,28.5924,96000.0
2011-10-06 10:30:00,32.0,32.24,31.96,32.09,98000.0,28.6103,28.8249,28.5746,28.6908,98000.0
2011-10-06 10:40:00,32.09,32.09,31.96,31.97,177600.0,28.6908,28.6908,28.5746,28.5835,177600.0
2011-10-06 10:50:00,31.97,32.06,31.95,32.0,138000.0,28.5835,28.664,28.5656,28.6103,138000.0
2011-10-06 11:00:00,32.0,32.06,31.93,32.04,142400.0,28.6103,28.664,28.5477,28.6461,142400.0
2011-10-06 11:10:00,32.02,32.05,32.0,32.02,119400.0,28.6282,28.655,28.6103,28.6282,119400.0
2011-10-06 11:20:00,32.02,32.07,31.98,32.02,205800.0,28.6282,28.6729,28.5924,28.6282,205800.0
2011-10-06 11:30:00,32.02,32.12,32.0,32.1,125200.0,28.6282,28.7176,28.6103,28.6997,125200.0
2011-10-06 11:40:00,32.1,32.19,32.08,32.15,127000.0,28.6997,28.7802,28.6818,28.7444,127000.0
2011-10-06 11:50:00,32.14,32.3,32.13,32.28,128000.0,28.7355,28.8785,28.7265,28.8607,128000.0
2011-10-06 12:00:00,32.3,32.33,32.26,32.29,74000.0,28.8785,28.9054,28.8428,28.8696,74000.0
2011-10-06 12:10:00,32.27,32.41,32.27,32.38,58800.0,28.8517,28.9769,28.8517,28.9501,58800.0
2011-10-06 12:20:00,32.4,32.46,32.35,32.38,82800.0,28.9679,29.0216,28.9232,28.9501,82800.0
2011-10-06 12:30:00,32.38,32.5,32.35,32.5,118600.0,28.9501,29.0574,28.9232,29.0574,118600.0
2011-10-06 12:40:00,32.5,32.51,32.35,32.45,74400.0,29.0574,29.0663,28.9232,29.0126,74400.0
2011-10-06 12:50:00,32.46,32.52,32.42,32.42,57600.0,29.0216,29.0752,28.9858,28.9858,57600.0
2011-10-06 13:00:00,32.42,32.45,32.31,32.41,47800.0,28.9858,29.0126,28.8875,28.9769,47800.0
2011-10-06 13:10:00,32.42,32.55,32.41,32.5,58200.0,28.9858,29.1021,28.9769,29.0574,58200.0
2011-10-06 13:20:00,32.5,32.58,32.46,32.48,74000.0,29.0574,29.1289,29.0216,29.0395,74000.0
2011-10-06 13:30:00,32.46,32.51,32.4,32.41,64400.0,29.0216,29.0663,28.9679,28.9769,64400.0
2011-10-06 13:40:00,32.38,32.46,32.35,32.44,64800.0,28.9501,29.0216,28.9232,29.0037,64800.0
2011-10-06 13:50:00,32.44,32.56,32.41,32.42,71600.0,29.0037,29.111,28.9769,28.9858,71600.0
2011-10-06 14:00:00,32.43,32.48,32.38,32.46,79400.0,28.9948,29.0395,28.9501,29.0216,79400.0
2011-10-06 14:10:00,32.46,32.49,32.43,32.48,33200.0,29.0216,29.0484,28.9948,29.0395,33200.0
2011-10-06 14:20:00,32.5,32.57,32.49,32.56,51200.0,29.0574,29.1199,29.0484,29.111,51200.0
2011-10-06 14:30:00,32.56,32.6,32.51,32.52,108000.0,29.111,29.1468,29.0663,29.0752,108000.0
2011-10-06 14:40:00,32.52,32.6,32.51,32.52,60000.0,29.0752,29.1468,29.0663,29.0752,60000.0
2011-10-06 14:50:00,32.52,32.67,32.49,32.66,101800.0,29.0752,29.2093,29.0484,29.2004,101800.0
2011-10-06 15:00:00,32.65,32.69,32.54,32.67,83800.0,29.1915,29.2272,29.0931,29.2093,83800.0
2011-10-06 15:10:00,32.69,32.71,32.48,32.52,152800.0,29.2272,29.2451,29.0395,29.0752,152800.0
2011-10-06 15:20:00,32.53,32.65,32.52,32.56,133000.0,29.0842,29.1915,29.0752,29.111,133000.0
2011-10-06 15:30:00,32.56,32.74,32.55,32.72,147600.0,29.111,29.2719,29.1021,29.254,147600.0
2011-10-06 15:40:00,32.71,32.9,32.69,32.87,333400.0,29.2451,29.415,29.2272,29.3882,333400.0
2011-10-06 15:50:00,32.89,32.98,32.83,32.98,522000.0,29.406,29.4865,29.3524,29.4865,522000.0
2011-10-07 09:30:00,33.0,33.05,32.6,32.93,406000.0,29.5044,29.5491,29.1468,29.4418,406000.0
2011-10-07 09:40:00,32.93,33.08,32.92,33.02,209800.0,29.4418,29.5759,29.4329,29.5223,209800.0
2011-10-07 09:50:00,33.04,33.18,32.95,33.1,139600.0,29.5401,29.6653,29.4597,29.5938,139600.0
2011-10-07 10:00:00,33.09,33.15,32.97,33.06,169000.0,29.5849,29.6385,29.4776,29.558,169000.0
2011-10-07 10:10:00,33.05,33.19,33.0,33.14,100000.0,29.5491,29.6743,29.5044,29.6296,100000.0
2011-10-07 10:20:00,33.14,33.31,33.13,33.18,94200.0,29.6296,29.7815,29.6206,29.6653,94200.0
2011-10-07 10:30:00,33.2,33.2,33.02,33.06,128200.0,29.6832,29.6832,29.5223,29.558,128200.0
2011-10-07 10:40:00,33.08,33.11,32.95,32.97,170800.0,29.5759,29.6027,29.4597,29.4776,170800.0
2011-10-07 10:50:00,32.96,33.05,32.85,32.86,110400.0,29.4686,29.5491,29.3703,29.3792,110400.0
2011-10-07 11:00:00,32.85,33.0,32.84,32.93,101000.0,29.3703,29.5044,29.3613,29.4418,101000.0
2011-10-07 11:10:00,32.92,32.94,32.79,32.84,72200.0,29.4329,29.4507,29.3166,29.3613,72200.0
2011-10-07 11:20:00,32.84,32.88,32.73,32.87,77800.0,29.3613,29.3971,29.263,29.3882,77800.0
2011-10-07 11:30:00,32.9,32.94,32.82,32.83,67600.0,29.415,29.4507,29.3435,29.3524,67600.0
2011-10-07 11:40:00,32.82,33.03,32.81,32.95,60600.0,29.3435,29.5312,29.3345,29.4597,60600.0
2011-10-07 11:50:00,32.95,33.07,32.92,33.06,47000.0,29.4597,29.567,29.4329,29.558,47000.0
2011-10-07 12:00:00,33.07,33.09,32.8,33.03,115800.0,29.567,29.5849,29.3256,29.5312,115800.0
2011-10-07 12:10:00,33.03,33.04,32.78,32.78,166800.0,29.5312,29.5401,29.3077,29.3077,166800.0
2011-10-07 12:20:00,32.8,32.85,32.62,32.78,65600.0,29.3256,29.3703,29.1646,29.3077,65600.0
2011-10-07 12:30:00,32.76,32.81,32.68,32.69,47800.0,29.2898,29.3345,29.2183,29.2272,47800.0
2011-10-07 12:40:00,32.71,32.72,32.56,32.65,69400.0,29.2451,29.254,29.111,29.1915,69400.0
2011-10-07 12:50:00,32.67,32.68,32.49,32.54,98000.0,29.2093,29.2183,29.0484,29.0931,98000.0
2011-10-07 13:00:00,32.52,32.61,32.49,32.54,48600.0,29.0752,29.1557,29.0484,29.0931,48600.0
2011-10-07 13:10:00,32.54,32.69,32.54,32.61,56200.0,29.0931,29.2272,29.0931,29.1557,56200.0
2011-10-07 13:20:00,32.62,32.77,32.62,32.74,77200.0,29.1646,29.2988,29.1646,29.2719,77200.0
2011-10-07 13:30:00,32.75,32.78,32.72,32.75,79600.0,29.2809,29.3077,29.254,29.2809,79600.0
2011-10-07 13:40:00,32.76,32.8,32.65,32.76,62600.0,29.2898,29.3256,29.1915,29.2898,62600.0
2011-10-07 13:50:00,32.74,32.88,32.7,32.83,43000.0,29.2719,29.3971,29.2362,29.3524,43000.0
2011-10-07 14:00:00,32.83,32.88,32.8,32.82,34800.0,29.3524,29.3971,29.3256,29.3435,34800.0
2011-10-07 14:10:00,32.82,32.89,32.74,32.85,52000.0,29.3435,29.406,29.2719,29.3703,52000.0
2011-10-07 14:20:00,32.87,32.97,32.81,32.82,48800.0,29.3882,29.4776,29.3345,29.3435,48800.0
2011-10-07 14:30:00,32.82,32.98,32.82,32.92,54400.0,29.3435,29.4865,29.3435,29.4329,54400.0
2011-10-07 14:40:00,32.92,32.95,32.85,32.9,76600.0,29.4329,29.4597,29.3703,29.415,76600.0
2011-10-07 14:50:00,32.9,32.99,32.87,32.92,77000.0,29.415,29.4954,29.3882,29.4329,77000.0
2011-10-07 15:00:00,32.92,32.99,32.87,32.96,88200.0,29.4329,29.4954,29.3882,29.4686,88200.0
2011-10-07 15:10:00,32.96,33.06,32.88,33.01,144400.0,29.4686,29.558,29.3971,29.5133,144400.0
2011-10-07 15:20:00,33.02,33.14,33.01,33.12,232200.0,29.5223,29.6296,29.5133,29.6117,232200.0
2011-10-07 15:30:00,33.13,33.15,33.05,33.05,138200.0,29.6206,29.6385,29.5491,29.5491,138200.0
2011-10-07 15:40:00,33.04,33.06,32.93,32.98,257200.0,29.5401,29.558,29.4418,29.4865,257200.0
2011-10-07 15:50:00,32.99,33.02,32.74,32.81,475400.0,29.4954,29.5223,29.2719,29.3345,475400.0
2011-10-10 09:30:00,33.42,33.6,33.24,33.43,183000.0,29.8799,30.0408,29.719,29.8888,183000.0
2011-10-10 09:40:00,33.44,33.55,33.4,33.46,62600.0,29.8978,29.9961,29.862,29.9157,62600.0
2011-10-10 09:50:00,33.46,33.52,33.42,33.48,121400.0,29.9157,29.9693,29.8799,29.9335,121400.0
2011-10-10 10:00:00,33.49,33.52,33.41,33.51,142000.0,29.9425,29.9693,29.871,29.9604,142000.0
2011-10-10 10:10:00,33.51,33.66,33.51,33.66,164400.0,29.9604,30.0945,29.9604,30.0945,164400.0
2011-10-10 10:20:00,33.66,33.75,33.65,33.71,194600.0,30.0945,30.1749,30.0855,30.1392,194600.0
2011-10-10 10:30:00,33.71,33.82,33.7,33.73,96800.0,30.1392,30.2375,30.1302,30.1571,96800.0
2011-10-10 10:40:00,33.72,33.78,33.68,33.71,122600.0,30.1481,30.2018,30.1124,30.1392,122600.0
2011-10-10 10:50:00,33.71,33.72,33.58,33.62,228200.0,30.1392,30.1481,30.0229,30.0587,228200.0
2011-10-10 11:00:00,33.62,33.68,33.52,33.54,116400.0,30.0587,30.1124,29.9693,29.9872,116400.0
2011-10-10 11:10:00,33.54,33.56,33.47,33.55,186800.0,29.9872,30.0051,29.9246,29.9961,186800.0
2011-10-10 11:20:00,33.55,33.66,33.52,33.66,82400.0,29.9961,30.0945,29.9693,30.0945,82400.0
2011-10-10 11:30:00,33.66,33.69,33.63,33.68,61000.0,30.0945,30.1213,30.0677,30.1124,61000.0
2011-10-10 11:40:00,33.69,33.82,33.67,33.8,186800.0,30.1213,30.2375,30.1034,30.2196,186800.0
2011-10-10 11:50:00,33.8,33.85,33.74,33.78,219200.0,30.2196,30.2643,30.166,30.2018,219200.0
2011-10-10 12:00:00,33.79,33.9,33.78,33.89,122200.0,30.2107,30.3091,30.2018,30.3001,122200.0
2011-10-10 12:10:00,33.88,34.0,33.87,33.96,107000.0,30.2912,30.3985,30.2822,30.3627,107000.0
2011-10-10 12:20:00,33.94,34.0,33.91,33.95,102200.0,30.3448,30.3985,30.318,30.3538,102200.0
2011-10-10 12:30:00,33.95,34.04,33.95,33.99,97600.0,30.3538,30.4342,30.3538,30.3895,97600.0
2011-10-10 12:40:00,33.99,34.04,33.97,34.0,86800.0,30.3895,30.4342,30.3716,30.3985,86800.0
2011-10-10 12:50:00,34.02,34.04,33.92,33.93,82000.0,30.4163,30.4342,30.3269,30.3359,82000.0
2011-10-10 13:00:00,33.93,34.05,33.91,34.02,102800.0,30.3359,30.4432,30.318,30.4163,102800.0
2011-10-10 13:10:00,34.02,34.03,33.97,34.0,40400.0,30.4163,30.4253,30.3716,30.3985,40400.0
2011-10-10 13:20:00,34.01,34.05,33.97,33.98,36600.0,30.4074,30.4432,30.3716,30.3806,36600.0
2011-10-10 13:30:00,33.97,34.02,33.96,33.98,30200.0,30.3716,30.4163,30.3627,30.3806,30200.0
2011-10-10 13:40:00,33.99,34.02,33.96,33.99,28800.0,30.3895,30.4163,30.3627,30.3895,28800.0
2011-10-10 13:50:00,33.98,34.05,33.95,34.02,45600.0,30.3806,30.4432,30.3538,30.4163,45600.0
2011-10-10 14:00:00,34.02,34.04,33.88,33.89,97600.0,30.4163,30.4342,30.2912,30.3001,97600.0
2011-10-10 14:10:00,33.88,33.96,33.88,33.91,45000.0,30.2912,30.3627,30.2912,30.318,45000.0
2011-10-10 14:20:00,33.92,33.97,33.91,33.94,65000.0,30.3269,30.3716,30.318,30.3448,65000.0
2011-10-10 14:30:00,33.94,33.98,33.87,33.87,31200.0,30.3448,30.3806,30.2822,30.2822,31200.0
2011-10-10 14:40:00,33.87,33.87,33.74,33.77,113000.0,30.2822,30.2822,30.166,30.1928,113000.0
2011-10-10 14:50:00,33.79,33.8,33.71,33.74,58400.0,30.2107,30.2196,30.1392,30.166,58400.0
2011-10-10 15:00:00,33.73,33.77,33.7,33.73,36600.0,30.1571,30.1928,30.1302,30.1571,36600.0
2011-10-10 15:10:00,33.74,33.77,33.6,33.63,103400.0,30.166,30.1928,30.0408,30.0677,103400.0
2011-10-10 15:20:00,33.65,33.65,33.48,33.52,94800.0,30.0855,30.0855,29.9335,29.9693,94800.0
2011-10-10 15:30:00,33.52,33.6,33.47,33.58,114000.0,29.9693,30.0408,29.9246,30.0229,114000.0
2011-10-10 15:40:00,33.58,33.77,33.54,33.74,143200.0,30.0229,30.1928,29.9872,30.166,143200.0
2011-10-10 15:50:00,33.76,33.96,33.76,33.93,319200.0,30.1839,30.3627,30.1839,30.3359,319200.0
2011-10-11 09:30:00,33.7,33.93,33.24,33.82,223000.0,30.1302,30.3359,29.719,30.2375,223000.0
2011-10-11 09:40:00,33.82,34.0,33.79,33.99,119600.0,30.2375,30.3985,30.2107,30.3895,119600.0
2011-10-11 09:50:00,33.98,34.0,33.8,33.84,117600.0,30.3806,30.3985,30.2196,30.2554,117600.0
2011-10-11 10:00:00,33.84,33.88,33.71,33.84,201200.0,30.2554,30.2912,30.1392,30.2554,201200.0
2011-10-11 10:10:00,33.84,33.96,33.83,33.89,135000.0,30.2554,30.3627,30.2465,30.3001,135000.0
2011-10-11 10:20:00,33.9,34.02,33.84,34.0,152400.0,30.3091,30.4163,30.2554,30.3985,152400.0
2011-10-11 10:30:00,33.98,34.07,33.97,34.07,144200.0,30.3806,30.461,30.3716,30.461,144200.0
2011-10-11 10:40:00,34.07,34.08,33.96,34.05,146600.0,30.461,30.47,30.3627,30.4432,146600.0
2011-10-11 10:50:00,34.05,34.1,33.92,33.93,118400.0,30.4432,30.4879,30.3269,30.3359,118400.0
2011-10-11 11:00:00,33.91,33.96,33.83,33.88,87400.0,30.318,30.3627,30.2465,30.2912,87400.0
2011-10-11 11:10:00,33.87,33.9,33.76,33.88,75200.0,30.2822,30.3091,30.1839,30.2912,75200.0
2011-10-11 11:20:00,33.85,33.91,33.81,33.83,41000.0,30.2643,30.318,30.2286,30.2465,41000.0
2011-10-11 11:30:00,33.84,33.94,33.75,33.77,194000.0,30.2554,30.3448,30.1749,30.1928,194000.0
2011-10-11 11:40:00,33.76,33.85,33.74,33.77,90000.0,30.1839,30.2643,30.166,30.1928,90000.0
2011-10-11 11:50:00,33.78,33.87,33.76,33.81,50800.0,30.2018,30.2822,30.1839,30.2286,50800.0
2011-10-11 12:00:00,33.83,33.85,33.72,33.8,56400.0,30.2465,30.2643,30.1481,30.2196,56400.0
2011-10-11 12:10:00,33.79,33.82,33.71,33.74,45200.0,30.2107,30.2375,30.1392,30.166,45200.0
2011-10-11 12:20:00,33.74,33.75,33.66,33.68,72000.0,30.166,30.1749,30.0945,30.1124,72000.0
2011-10-11 12:30:00,33.68,33.72,33.6,33.6,58000.0,30.1124,30.1481,30.0408,30.0408,58000.0
2011-10-11 12:40:00,33.6,33.62,33.38,33.4,260200.0,30.0408,30.0587,29.8441,29.862,260200.0
2011-10-11 12:50:00,33.38,33.44,33.35,33.41,178000.0,29.8441,29.8978,29.8173,29.871,178000.0
2011-10-11 13:00:00,33.4,33.54,33.38,33.54,116600.0,29.862,29.9872,29.8441,29.9872,116600.0
2011-10-11 13:10:00,33.54,33.64,33.44,33.62,135000.0,29.9872,30.0766,29.8978,30.0587,135000.0
2011-10-11 13:20:00,33.63,33.76,33.61,33.75,76400.0,30.0677,30.1839,30.0498,30.1749,76400.0
2011-10-11 13:30:00,33.76,33.82,33.71,33.8,185800.0,30.1839,30.2375,30.1392,30.2196,185800.0
2011-10-11 13:40:00,33.82,33.89,33.77,33.82,120400.0,30.2375,30.3001,30.1928,30.2375,120400.0
2011-10-11 13:50:00,33.8,33.97,33.8,33.97,137200.0,30.2196,30.3716,30.2196,30.3716,137200.0
2011-10-11 14:00:00,33.97,33.97,33.91,33.92,84600.0,30.3716,30.3716,30.318,30.3269,84600.0
2011-10-11 14:10:00,33.93,33.97,33.81,33.82,80600.0,30.3359,30.3716,30.2286,30.2375,80600.0
2011-10-11 14:20:00,33.81,33.83,33.65,33.66,174800.0,30.2286,30.2465,30.0855,30.0945,174800.0
2011-10-11 14:30:00,33.68,33.77,33.67,33.72,102000.0,30.1124,30.1928,30.1034,30.1481,102000.0
2011-10-11 14:40:00,33.72,33.74,33.67,33.71,60800.0,30.1481,30.166,30.1034,30.1392,60800.0
2011-10-11 14:50:00,33.71,33.76,33.68,33.76,108200.0,30.1392,30.1839,30.1124,30.1839,108200.0
2011-10-11 15:00:00,33.76,33.82,33.71,33.76,320400.0,30.1839,30.2375,30.1392,30.1839,320400.0
2011-10-11 15:10:00,33.76,33.78,33.69,33.71,484800.0,30.1839,30.2018,30.1213,30.1392,484800.0
2011-10-11 15:20:00,33.71,33.75,33.62,33.64,377600.0,30.1392,30.1749,30.0587,30.0766,377600.0
2011-10-11 15:30:00,33.63,33.72,33.63,33.7,419400.0,30.0677,30.1481,30.0677,30.1302,419400.0
2011-10-11 15:40:00,33.72,33.81,33.66,33.77,236800.0,30.1481,30.2286,30.0945,30.1928,236800.0
2011-10-11 15:50:00,33.77,33.81,33.68,33.73,403000.0,30.1928,30.2286,30.1124,30.1571,403000.0
2011-10-12 09:30:00,34.84,35.48,34.79,35.46,992800.0,31.1495,31.7217,31.1048,31.7038,992800.0
2011-10-12 09:40:00,35.48,35.65,35.31,35.41,961200.0,31.7217,31.8737,31.5697,31.6591,961200.0
2011-10-12 09:50:00,35.41,35.71,35.41,35.65,320800.0,31.6591,31.9273,31.6591,31.8737,320800.0
2011-10-12 10:00:00,35.63,35.97,35.62,35.97,634600.0,31.8558,32.1598,31.8469,32.1598,634600.0
2011-10-12 10:10:00,35.98,36.31,35.96,36.19,887600.0,32.1687,32.4638,32.1508,32.3565,887600.0
2011-10-12 10:20:00,36.18,36.2,35.88,36.09,361600.0,32.3475,32.3654,32.0793,32.2671,361600.0
2011-10-12 10:30:00,36.1,36.22,35.98,36.06,235600.0,32.276,32.3833,32.1687,32.2402,235600.0
2011-10-12 10:40:00,36.07,36.07,35.92,35.94,202000.0,32.2492,32.2492,32.1151,32.133,202000.0
2011-10-12 10:50:00,35.93,35.94,35.72,35.75,232600.0,32.124,32.133,31.9363,31.9631,232600.0
2011-10-12 11:00:00,35.76,35.85,35.69,35.84,134400.0,31.972,32.0525,31.9094,32.0436,134400.0
2011-10-12 11:10:00,35.84,35.88,35.78,35.88,264800.0,32.0436,32.0793,31.9899,32.0793,264800.0
2011-10-12 11:20:00,35.87,35.88,35.76,35.83,231400.0,32.0704,32.0793,31.972,32.0346,231400.0
2011-10-12 11:30:00,35.82,35.99,35.81,35.93,173600.0,32.0257,32.1777,32.0167,32.124,173600.0
2011-10-12 11:40:00,35.89,35.93,35.81,35.85,105600.0,32.0883,32.124,32.0167,32.0525,105600.0
2011-10-12 11:50:00,35.85,35.9,35.77,35.8,125800.0,32.0525,32.0972,31.981,32.0078,125800.0
2011-10-12 12:00:00,35.81,35.96,35.8,35.92,205200.0,32.0167,32.1508,32.0078,32.1151,205200.0
2011-10-12 12:10:00,35.93,35.95,35.85,35.9,95200.0,32.124,32.1419,32.0525,32.0972,95200.0
2011-10-12 12:20:00,35.91,35.95,35.85,35.87,77600.0,32.1061,32.1419,32.0525,32.0704,77600.0
2011-10-12 12:30:00,35.87,35.9,35.83,35.85,72400.0,32.0704,32.0972,32.0346,32.0525,72400.0
2011-10-12 12:40:00,35.85,35.88,35.74,35.88,83200.0,32.0525,32.0793,31.9541,32.0793,83200.0
2011-10-12 12:50:00,35.9,36.05,35.87,35.95,92600.0,32.0972,32.2313,32.0704,32.1419,92600.0
2011-10-12 13:00:00,35.97,36.08,35.94,36.02,93200.0,32.1598,32.2581,32.133,32.2045,93200.0
2011-10-12 13:10:00,36.02,36.09,35.99,36.06,73200.0,32.2045,32.2671,32.1777,32.2402,73200.0
2011-10-12 13:20:00,36.06,36.15,35.99,36.09,210400.0,32.2402,32.3207,32.1777,32.2671,210400.0
2011-10-12 13:30:00,36.09,36.19,36.01,36.1,221400.0,32.2671,32.3565,32.1955,32.276,221400.0
2011-10-12 13:40:00,36.1,36.35,36.1,36.27,385000.0,32.276,32.4995,32.276,32.428,385000.0
2011-10-12 13:50:00,36.27,36.37,36.23,36.27,145600.0,32.428,32.5174,32.3922,32.428,145600.0
2011-10-12 14:00:00,36.27,36.38,36.24,36.34,150800.0,32.428,32.5264,32.4012,32.4906,150800.0
2011-10-12 14:10:00,36.35,36.35,36.22,36.31,279400.0,32.4995,32.4995,32.3833,32.4638,279400.0
2011-10-12 14:20:00,36.31,36.49,36.28,36.47,182200.0,32.4638,32.6247,32.4369,32.6068,182200.0
2011-10-12 14:30:00,36.47,36.73,36.47,36.63,313000.0,32.6068,32.8393,32.6068,32.7499,313000.0
2011-10-12 14:40:00,36.63,36.65,36.32,36.35,213800.0,32.7499,32.7678,32.4727,32.4995,213800.0
2011-10-12 14:50:00,36.35,36.38,36.07,36.09,267200.0,32.4995,32.5264,32.2492,32.2671,267200.0
2011-10-12 15:00:00,36.09,36.16,35.99,36.13,259800.0,32.2671,32.3297,32.1777,32.3028,259800.0
2011-10-12 15:10:00,36.13,36.2,35.96,36.08,233800.0,32.3028,32.3654,32.1508,32.2581,233800.0
2011-10-12 15:20:00,36.08,36.44,36.0,36.09,299400.0,32.2581,32.58,32.1866,32.2671,299400.0
2011-10-12 15:30:00,36.08,36.15,35.97,36.05,351800.0,32.2581,32.3207,32.1598,32.2313,351800.0
2011-10-12 15:40:00,36.05,36.06,35.78,35.82,569000.0,32.2313,32.2402,31.9899,32.0257,569000.0
2011-10-12 15:50:00,35.82,35.89,35.62,35.63,928600.0,32.0257,32.0883,31.8469,31.8558,928600.0
2011-10-13 09:30:00,35.51,35.67,35.34,35.41,250800.0,31.7485,31.8916,31.5965,31.6591,250800.0
2011-10-13 09:40:00,35.4,35.6,35.34,35.48,99200.0,31.6502,31.829,31.5965,31.7217,99200.0
2011-10-13 09:50:00,35.48,35.49,35.14,35.17,150000.0,31.7217,31.7306,31.4177,31.4445,150000.0
2011-10-13 10:00:00,35.16,35.24,35.12,35.24,380000.0,31.4356,31.5071,31.3998,31.5071,380000.0
2011-10-13 10:10:00,35.22,35.35,35.19,35.22,203800.0,31.4892,31.6055,31.4624,31.4892,203800.0
2011-10-13 10:20:00,35.21,35.38,35.15,35.35,79000.0,31.4803,31.6323,31.4266,31.6055,79000.0
2011-10-13 10:30:00,35.35,35.54,35.34,35.42,86600.0,31.6055,31.7753,31.5965,31.668,86600.0
2011-10-13 10:40:00,35.39,35.39,35.17,35.24,82800.0,31.6412,31.6412,31.4445,31.5071,82800.0
2011-10-13 10:50:00,35.22,35.33,35.15,35.15,57200.0,31.4892,31.5876,31.4266,31.4266,57200.0
2011-10-13 11:00:00,35.16,35.17,35.07,35.13,89800.0,31.4356,31.4445,31.3551,31.4088,89800.0
2011-10-13 11:10:00,35.13,35.28,35.13,35.26,193000.0,31.4088,31.5429,31.4088,31.525,193000.0
2011-10-13 11:20:00,35.27,35.37,35.27,35.28,76600.0,31.5339,31.6233,31.5339,31.5429,76600.0
2011-10-13 11:30:00,35.28,35.42,35.27,35.4,55400.0,31.5429,31.668,31.5339,31.6502,55400.0
2011-10-13 11:40:00,35.38,35.46,35.32,35.39,62600.0,31.6323,31.7038,31.5786,31.6412,62600.0
2011-10-13 11:50:00,35.39,35.44,35.37,35.41,110400.0,31.6412,31.6859,31.6233,31.6591,110400.0
2011-10-13 12:00:00,35.4,35.45,35.39,35.42,57400.0,31.6502,31.6949,31.6412,31.668,57400.0
2011-10-13 12:10:00,35.41,35.42,35.2,35.2,97000.0,31.6591,31.668,31.4713,31.4713,97000.0
2011-10-13 12:20:00,35.2,35.21,35.08,35.08,145000.0,31.4713,31.4803,31.3641,31.3641,145000.0
2011-10-13 12:30:00,35.09,35.15,35.04,35.14,81600.0,31.373,31.4266,31.3283,31.4177,81600.0
2011-10-13 12:40:00,35.14,35.18,35.08,35.1,86600.0,31.4177,31.4535,31.3641,31.3819,86600.0
2011-10-13 12:50:00,35.1,35.32,35.1,35.31,124800.0,31.3819,31.5786,31.3819,31.5697,124800.0
2011-10-13 13:00:00,35.3,35.36,35.22,35.35,56800.0,31.5608,31.6144,31.4892,31.6055,56800.0
2011-10-13 13:10:00,35.35,35.43,35.3,35.32,56400.0,31.6055,31.677,31.5608,31.5786,56400.0
2011-10-13 13:20:00,35.32,35.42,35.29,35.39,54600.0,31.5786,31.668,31.5518,31.6412,54600.0
2011-10-13 13:30:00,35.38,35.43,35.35,35.42,57200.0,31.6323,31.677,31.6055,31.668,57200.0
2011-10-13 13:40:00,35.41,35.45,35.35,35.42,35200.0,31.6591,31.6949,31.6055,31.668,35200.0
2011-10-13 13:50:00,35.42,35.42,35.28,35.32,77200.0,31.668,31.668,31.5429,31.5786,77200.0
2011-10-13 14:00:00,35.32,35.32,35.24,35.32,55000.0,31.5786,31.5786,31.5071,31.5786,55000.0
2011-10-13 14:10:00,35.31,35.35,35.22,35.35,56800.0,31.5697,31.6055,31.4892,31.6055,56800.0
2011-10-13 14:20:00,35.36,35.37,35.25,35.34,86000.0,31.6144,31.6233,31.516,31.5965,86000.0
2011-10-13 14:30:00,35.33,35.37,35.24,35.27,60800.0,31.5876,31.6233,31.5071,31.5339,60800.0
2011-10-13 14:40:00,35.27,35.42,35.24,35.4,85000.0,31.5339,31.668,31.5071,31.6502,85000.0
2011-10-13 14:50:00,35.39,35.54,35.38,35.52,167400.0,31.6412,31.7753,31.6323,31.7574,167400.0
2011-10-13 15:00:00,35.51,35.54,35.46,35.52,179000.0,31.7485,31.7753,31.7038,31.7574,179000.0
2011-10-13 15:10:00,35.52,35.55,35.48,35.51,159400.0,31.7574,31.7843,31.7217,31.7485,159400.0
2011-10-13 15:20:00,35.5,35.54,35.31,35.38,188800.0,31.7396,31.7753,31.5697,31.6323,188800.0
2011-10-13 15:30:00,35.37,35.44,35.33,35.38,148400.0,31.6233,31.6859,31.5876,31.6323,148400.0
2011-10-13 15:40:00,35.36,35.48,35.32,35.46,217000.0,31.6144,31.7217,31.5786,31.7038,217000.0
2011-10-13 15:50:00,35.46,35.55,35.44,35.51,218600.0,31.7038,31.7843,31.6859,31.7485,218600.0
2011-10-14 09:30:00,35.96,36.37,35.88,36.05,249200.0,32.1508,32.5174,32.0793,32.2313,249200.0
2011-10-14 09:40:00,36.06,36.11,35.94,36.01,99800.0,32.2402,32.285,32.133,32.1955,99800.0
2011-10-14 09:50:00,36.02,36.02,35.8,35.88,198800.0,32.2045,32.2045,32.0078,32.0793,198800.0
2011-10-14 10:00:00,35.84,36.02,35.83,36.0,146000.0,32.0436,32.2045,32.0346,32.1866,146000.0
2011-10-14 10:10:00,36.0,36.05,35.94,36.04,176800.0,32.1866,32.2313,32.133,32.2224,176800.0
2011-10-14 10:20:00,36.05,36.1,35.98,35.99,64000.0,32.2313,32.276,32.1687,32.1777,64000.0
2011-10-14 10:30:00,36.0,36.06,35.95,35.97,136800.0,32.1866,32.2402,32.1419,32.1598,136800.0
2011-10-14 10:40:00,35.96,36.02,35.87,35.97,63600.0,32.1508,32.2045,32.0704,32.1598,63600.0
2011-10-14 10:50:00,35.98,36.06,35.94,36.02,40400.0,32.1687,32.2402,32.133,32.2045,40400.0
2011-10-14 11:00:00,36.04,36.06,35.92,35.97,57600.0,32.2224,32.2402,32.1151,32.1598,57600.0
2011-10-14 11:10:00,35.98,36.0,35.9,35.97,54000.0,32.1687,32.1866,32.0972,32.1598,54000.0
2011-10-14 11:20:00,35.99,35.99,35.76,35.8,106600.0,32.1777,32.1777,31.972,32.0078,106600.0
2011-10-14 11:30:00,35.81,35.92,35.8,35.85,63600.0,32.0167,32.1151,32.0078,32.0525,63600.0
2011-10-14 11:40:00,35.85,35.93,35.84,35.87,73400.0,32.0525,32.124,32.0436,32.0704,73400.0
2011-10-14 11:50:00,35.88,35.92,35.85,35.85,80800.0,32.0793,32.1151,32.0525,32.0525,80800.0
2011-10-14 12:00:00,35.84,35.91,35.82,35.9,45600.0,32.0436,32.1061,32.0257,32.0972,45600.0
2011-10-14 12:10:00,35.9,35.93,35.82,35.82,38200.0,32.0972,32.124,32.0257,32.0257,38200.0
2011-10-14 12:20:00,35.83,35.91,35.83,35.88,32800.0,32.0346,32.1061,32.0346,32.0793,32800.0
2011-10-14 12:30:00,35.89,35.92,35.87,35.9,32800.0,32.0883,32.1151,32.0704,32.0972,32800.0
2011-10-14 12:40:00,35.88,35.94,35.88,35.92,41600.0,32.0793,32.133,32.0793,32.1151,41600.0
2011-10-14 12:50:00,35.92,35.93,35.87,35.88,73600.0,32.1151,32.124,32.0704,32.0793,73600.0
2011-10-14 13:00:00,35.9,35.99,35.9,35.96,53600.0,32.0972,32.1777,32.0972,32.1508,53600.0
2011-10-14 13:10:00,35.96,36.03,35.96,36.0,158400.0,32.1508,32.2134,32.1508,32.1866,158400.0
2011-10-14 13:20:00,35.99,36.01,35.9,35.93,35400.0,32.1777,32.1955,32.0972,32.124,35400.0
2011-10-14 13:30:00,35.92,35.97,35.9,35.94,39800.0,32.1151,32.1598,32.0972,32.133,39800.0
2011-10-14 13:40:00,35.94,36.04,35.93,36.04,79200.0,32.133,32.2224,32.124,32.2224,79200.0
2011-10-14 13:50:00,36.02,36.05,35.98,36.03,37400.0,32.2045,32.2313,32.1687,32.2134,37400.0
2011-10-14 14:00:00,36.02,36.06,35.99,35.99,40200.0,32.2045,32.2402,32.1777,32.1777,40200.0
2011-10-14 14:10:00,35.99,36.0,35.94,35.97,24000.0,32.1777,32.1866,32.133,32.1598,24000.0
2011-10-14 14:20:00,35.98,35.98,35.92,35.95,39000.0,32.1687,32.1687,32.1151,32.1419,39000.0
2011-10-14 14:30:00,35.96,35.99,35.95,35.99,61600.0,32.1508,32.1777,32.1419,32.1777,61600.0
2011-10-14 14:40:00,35.99,36.02,35.96,35.99,42400.0,32.1777,32.2045,32.1508,32.1777,42400.0
2011-10-14 14:50:00,35.98,36.08,35.98,36.08,145600.0,32.1687,32.2581,32.1687,32.2581,145600.0
2011-10-14 15:00:00,36.07,36.08,36.0,36.04,97800.0,32.2492,32.2581,32.1866,32.2224,97800.0
2011-10-14 15:10:00,36.04,36.04,35.97,36.02,104600.0,32.2224,32.2224,32.1598,32.2045,104600.0
2011-10-14 15:20:00,36.02,36.06,36.0,36.05,100600.0,32.2045,32.2402,32.1866,32.2313,100600.0
2011-10-14 15:30:00,36.05,36.15,36.02,36.02,213000.0,32.2313,32.3207,32.2045,32.2045,213000.0
2011-10-14 15:40:00,36.01,36.06,35.91,35.96,167400.0,32.1955,32.2402,32.1061,32.1508,167400.0
2011-10-14 15:50:00,35.98,36.15,35.93,36.11,500200.0,32.1687,32.3207,32.124,32.285,500200.0
2011-10-17 09:30:00,36.12,36.19,35.87,36.13,154600.0,32.2939,32.3565,32.0704,32.3028,154600.0
2011-10-17 09:40:00,36.13,36.2,36.08,36.1,105600.0,32.3028,32.3654,32.2581,32.276,105600.0
2011-10-17 09:50:00,36.1,36.15,35.88,35.9,98000.0,32.276,32.3207,32.0793,32.0972,98000.0
2011-10-17 10:00:00,35.91,35.97,35.85,35.88,61400.0,32.1061,32.1598,32.0525,32.0793,61400.0
2011-10-17 10:10:00,35.92,35.93,35.8,35.81,62200.0,32.1151,32.124,32.0078,32.0167,62200.0
2011-10-17 10:20:00,35.8,35.83,35.68,35.7,46200.0,32.0078,32.0346,31.9005,31.9184,46200.0
2011-10-17 10:30:00,35.68,35.79,35.67,35.77,53400.0,31.9005,31.9988,31.8916,31.981,53400.0
2011-10-17 10:40:00,35.74,35.77,35.64,35.66,166400.0,31.9541,31.981,31.8647,31.8826,166400.0
2011-10-17 10:50:00,35.62,35.63,35.56,35.62,51600.0,31.8469,31.8558,31.7932,31.8469,51600.0
2011-10-17 11:00:00,35.6,35.69,35.55,35.67,81800.0,31.829,31.9094,31.7843,31.8916,81800.0
2011-10-17 11:10:00,35.66,35.66,35.59,35.63,78800.0,31.8826,31.8826,31.82,31.8558,78800.0
2011-10-17 11:20:00,35.63,35.76,35.63,35.76,130400.0,31.8558,31.972,31.8558,31.972,130400.0
2011-10-17 11:30:00,35.75,35.77,35.69,35.75,100400.0,31.9631,31.981,31.9094,31.9631,100400.0
2011-10-17 11:40:00,35.75,35.78,35.73,35.73,80200.0,31.9631,31.9899,31.9452,31.9452,80200.0
2011-10-17 11:50:00,35.73,35.76,35.65,35.67,32800.0,31.9452,31.972,31.8737,31.8916,32800.0
2011-10-17 12:00:00,35.66,35.69,35.63,35.64,50400.0,31.8826,31.9094,31.8558,31.8647,50400.0
2011-10-17 12:10:00,35.63,35.71,35.63,35.71,38400.0,31.8558,31.9273,31.8558,31.9273,38400.0
2011-10-17 12:20:00,35.7,35.71,35.63,35.66,35400.0,31.9184,31.9273,31.8558,31.8826,35400.0
2011-10-17 12:30:00,35.66,35.68,35.64,35.66,46000.0,31.8826,31.9005,31.8647,31.8826,46000.0
2011-10-17 12:40:00,35.65,35.68,35.62,35.63,73200.0,31.8737,31.9005,31.8469,31.8558,73200.0
2011-10-17 12:50:00,35.64,35.66,35.58,35.6,54400.0,31.8647,31.8826,31.8111,31.829,54400.0
2011-10-17 13:00:00,35.6,35.63,35.57,35.62,48000.0,31.829,31.8558,31.8022,31.8469,48000.0
2011-10-17 13:10:00,35.6,35.65,35.56,35.63,32400.0,31.829,31.8737,31.7932,31.8558,32400.0
2011-10-17 13:20:00,35.63,35.66,35.6,35.63,49400.0,31.8558,31.8826,31.829,31.8558,49400.0
2011-10-17 13:30:00,35.63,35.65,35.58,35.6,113200.0,31.8558,31.8737,31.8111,31.829,113200.0
2011-10-17 13:40:00,35.62,35.66,35.57,35.59,50200.0,31.8469,31.8826,31.8022,31.82,50200.0
2011-10-17 13:50:00,35.6,35.63,35.56,35.59,28400.0,31.829,31.8558,31.7932,31.82,28400.0
2011-10-17 14:00:00,35.57,35.6,35.49,35.51,63600.0,31.8022,31.829,31.7306,31.7485,63600.0
2011-10-17 14:10:00,35.49,35.55,35.47,35.49,27400.0,31.7306,31.7843,31.7127,31.7306,27400.0
2011-10-17 14:20:00,35.49,35.49,35.39,35.43,42800.0,31.7306,31.7306,31.6412,31.677,42800.0
2011-10-17 14:30:00,35.42,35.43,35.32,35.34,99000.0,31.668,31.677,31.5786,31.5965,99000.0
2011-10-17 14:40:00,35.35,35.48,35.35,35.42,158200.0,31.6055,31.7217,31.6055,31.668,158200.0
2011-10-17 14:50:00,35.41,35.52,35.39,35.51,46800.0,31.6591,31.7574,31.6412,31.7485,46800.0
2011-10-17 15:00:00,35.51,35.55,35.43,35.48,182600.0,31.7485,31.7843,31.677,31.7217,182600.0
2011-10-17 15:10:00,35.48,35.6,35.46,35.58,113200.0,31.7217,31.829,31.7038,31.8111,113200.0
2011-10-17 15:20:00,35.58,35.68,35.57,35.68,145800.0,31.8111,31.9005,31.8022,31.9005,145800.0
2011-10-17 15:30:00,35.66,35.71,35.57,35.59,193200.0,31.8826,31.9273,31.8022,31.82,193200.0
2011-10-17 15:40:00,35.59,35.74,35.58,35.71,250600.0,31.82,31.9541,31.8111,31.9273,250600.0
2011-10-17 15:50:00,35.71,35.74,35.57,35.67,523400.0,31.9273,31.9541,31.8022,31.8916,523400.0
2011-10-18 09:30:00,35.63,35.86,35.39,35.4,309400.0,31.8558,32.0614,31.6412,31.6502,309400.0
2011-10-18 09:40:00,35.4,35.42,35.26,35.27,251600.0,31.6502,31.668,31.525,31.5339,251600.0
2011-10-18 09:50:00,35.26,35.29,35.02,35.18,131000.0,31.525,31.5518,31.3104,31.4535,131000.0
2011-10-18 10:00:00,35.18,35.23,35.0,35.23,141600.0,31.4535,31.4982,31.2925,31.4982,141600.0
2011-10-18 10:10:00,35.21,35.31,34.85,34.85,330400.0,31.4803,31.5697,31.1584,31.1584,330400.0
2011-10-18 10:20:00,34.85,34.92,34.83,34.89,495600.0,31.1584,31.221,31.1405,31.1942,495600.0
2011-10-18 10:30:00,34.89,35.17,34.89,34.99,127800.0,31.1942,31.4445,31.1942,31.2836,127800.0
2011-10-18 10:40:00,34.99,35.27,34.99,35.21,138200.0,31.2836,31.5339,31.2836,31.4803,138200.0
2011-10-18 10:50:00,35.21,35.29,35.07,35.1,152200.0,31.4803,31.5518,31.3551,31.3819,152200.0
2011-10-18 11:00:00,35.1,35.21,35.05,35.12,114000.0,31.3819,31.4803,31.3372,31.3998,114000.0
2011-10-18 11:10:00,35.14,35.2,35.09,35.11,129000.0,31.4177,31.4713,31.373,31.3909,129000.0
2011-10-18 11:20:00,35.12,35.14,34.99,35.02,89000.0,31.3998,31.4177,31.2836,31.3104,89000.0
2011-10-18 11:30:00,35.02,35.26,35.02,35.24,114200.0,31.3104,31.525,31.3104,31.5071,114200.0
2011-10-18 11:40:00,35.24,35.27,35.21,35.24,94400.0,31.5071,31.5339,31.4803,31.5071,94400.0
2011-10-18 11:50:00,35.24,35.39,35.21,35.35,77200.0,31.5071,31.6412,31.4803,31.6055,77200.0
2011-10-18 12:00:00,35.35,35.39,35.31,35.33,62000.0,31.6055,31.6412,31.5697,31.5876,62000.0
2011-10-18 12:10:00,35.34,35.35,35.27,35.29,45800.0,31.5965,31.6055,31.5339,31.5518,45800.0
2011-10-18 12:20:00,35.28,35.35,35.26,35.27,54000.0,31.5429,31.6055,31.525,31.5339,54000.0
2011-10-18 12:30:00,35.27,35.4,35.25,35.37,61200.0,31.5339,31.6502,31.516,31.6233,61200.0
2011-10-18 12:40:00,35.38,35.45,35.37,35.42,58200.0,31.6323,31.6949,31.6233,31.668,58200.0
2011-10-18 12:50:00,35.42,35.42,35.34,35.37,49200.0,31.668,31.668,31.5965,31.6233,49200.0
2011-10-18 13:00:00,35.37,35.46,35.37,35.37,42600.0,31.6233,31.7038,31.6233,31.6233,42600.0
2011-10-18 13:10:00,35.37,35.4,35.35,35.38,63400.0,31.6233,31.6502,31.6055,31.6323,63400.0
2011-10-18 13:20:00,35.38,35.38,35.31,35.37,39400.0,31.6323,31.6323,31.5697,31.6233,39400.0
2011-10-18 13:30:00,35.37,35.46,35.33,35.46,101600.0,31.6233,31.7038,31.5876,31.7038,101600.0
2011-10-18 13:40:00,35.46,35.46,35.4,35.46,69000.0,31.7038,31.7038,31.6502,31.7038,69000.0
2011-10-18 13:50:00,35.47,35.54,35.38,35.41,89400.0,31.7127,31.7753,31.6323,31.6591,89400.0
2011-10-18 14:00:00,35.42,35.47,35.37,35.45,48200.0,31.668,31.7127,31.6233,31.6949,48200.0
2011-10-18 14:10:00,35.47,35.55,35.41,35.44,75400.0,31.7127,31.7843,31.6591,31.6859,75400.0
2011-10-18 14:20:00,35.44,35.58,35.44,35.56,40200.0,31.6859,31.8111,31.6859,31.7932,40200.0
2011-10-18 14:30:00,35.56,35.63,35.48,35.48,53800.0,31.7932,31.8558,31.7217,31.7217,53800.0
2011-10-18 14:40:00,35.47,35.49,35.4,35.45,60800.0,31.7127,31.7306,31.6502,31.6949,60800.0
2011-10-18 14:50:00,35.46,35.51,35.43,35.49,68000.0,31.7038,31.7485,31.677,31.7306,68000.0
2011-10-18 15:00:00,35.5,35.87,35.5,35.81,120000.0,31.7396,32.0704,31.7396,32.0167,120000.0
2011-10-18 15:10:00,35.82,36.1,35.82,35.89,144000.0,32.0257,32.276,32.0257,32.0883,144000.0
2011-10-18 15:20:00,35.9,35.99,35.8,35.8,115000.0,32.0972,32.1777,32.0078,32.0078,115000.0
2011-10-18 15:30:00,35.81,35.85,35.64,35.71,286600.0,32.0167,32.0525,31.8647,31.9273,286600.0
2011-10-18 15:40:00,35.69,35.83,35.63,35.8,251800.0,31.9094,32.0346,31.8558,32.0078,251800.0
2011-10-18 15:50:00,35.81,35.92,35.66,35.74,668800.0,32.0167,32.1151,31.8826,31.9541,668800.0
2011-10-19 09:30:00,35.6,35.89,35.6,35.63,111200.0,31.829,32.0883,31.829,31.8558,111200.0
2011-10-19 09:40:00,35.63,35.63,35.45,35.48,52000.0,31.8558,31.8558,31.6949,31.7217,52000.0
2011-10-19 09:50:00,35.48,35.63,35.48,35.6,86000.0,31.7217,31.8558,31.7217,31.829,86000.0
2011-10-19 10:00:00,35.59,35.63,35.41,35.55,79400.0,31.82,31.8558,31.6591,31.7843,79400.0
2011-10-19 10:10:00,35.56,35.63,35.5,35.53,92800.0,31.7932,31.8558,31.7396,31.7664,92800.0
2011-10-19 10:20:00,35.55,35.65,35.51,35.63,65400.0,31.7843,31.8737,31.7485,31.8558,65400.0
2011-10-19 10:30:00,35.63,35.63,35.55,35.59,101600.0,31.8558,31.8558,31.7843,31.82,101600.0
2011-10-19 10:40:00,35.59,35.62,35.55,35.59,138400.0,31.82,31.8469,31.7843,31.82,138400.0
2011-10-19 10:50:00,35.6,35.63,35.54,35.56,70400.0,31.829,31.8558,31.7753,31.7932,70400.0
2011-10-19 11:00:00,35.55,35.59,35.51,35.57,72200.0,31.7843,31.82,31.7485,31.8022,72200.0
2011-10-19 11:10:00,35.56,35.6,35.51,35.53,43600.0,31.7932,31.829,31.7485,31.7664,43600.0
2011-10-19 11:20:00,35.51,35.63,35.51,35.63,171200.0,31.7485,31.8558,31.7485,31.8558,171200.0
2011-10-19 11:30:00,35.61,35.72,35.6,35.66,67000.0,31.8379,31.9363,31.829,31.8826,67000.0
2011-10-19 11:40:00,35.67,35.73,35.63,35.63,35600.0,31.8916,31.9452,31.8558,31.8558,35600.0
2011-10-19 11:50:00,35.64,35.66,35.52,35.54,41000.0,31.8647,31.8826,31.7574,31.7753,41000.0
2011-10-19 12:00:00,35.56,35.57,35.5,35.52,37800.0,31.7932,31.8022,31.7396,31.7574,37800.0
2011-10-19 12:10:00,35.51,35.6,35.49,35.58,43400.0,31.7485,31.829,31.7306,31.8111,43400.0
2011-10-19 12:20:00,35.57,35.57,35.46,35.47,141800.0,31.8022,31.8022,31.7038,31.7127,141800.0
2011-10-19 12:30:00,35.47,35.52,35.45,35.48,98600.0,31.7127,31.7574,31.6949,31.7217,98600.0
2011-10-19 12:40:00,35.48,35.55,35.45,35.54,66600.0,31.7217,31.7843,31.6949,31.7753,66600.0
2011-10-19 12:50:00,35.53,35.61,35.52,35.55,43200.0,31.7664,31.8379,31.7574,31.7843,43200.0
2011-10-19 13:00:00,35.55,35.66,35.55,35.66,43800.0,31.7843,31.8826,31.7843,31.8826,43800.0
2011-10-19 13:10:00,35.64,35.68,35.56,35.57,65400.0,31.8647,31.9005,31.7932,31.8022,65400.0
2011-10-19 13:20:00,35.58,35.61,35.49,35.51,49400.0,31.8111,31.8379,31.7306,31.7485,49400.0
2011-10-19 13:30:00,35.49,35.53,35.41,35.41,34200.0,31.7306,31.7664,31.6591,31.6591,34200.0
2011-10-19 13:40:00,35.41,35.44,35.33,35.37,52000.0,31.6591,31.6859,31.5876,31.6233,52000.0
2011-10-19 13:50:00,35.38,35.42,35.35,35.39,51800.0,31.6323,31.668,31.6055,31.6412,51800.0
2011-10-19 14:00:00,35.38,35.41,35.12,35.15,89000.0,31.6323,31.6591,31.3998,31.4266,89000.0
2011-10-19 14:10:00,35.15,35.2,35.05,35.13,101200.0,31.4266,31.4713,31.3372,31.4088,101200.0
2011-10-19 14:20:00,35.12,35.14,35.02,35.05,66200.0,31.3998,31.4177,31.3104,31.3372,66200.0
2011-10-19 14:30:00,35.04,35.15,35.0,35.13,112200.0,31.3283,31.4266,31.2925,31.4088,112200.0
2011-10-19 14:40:00,35.12,35.26,35.05,35.18,53400.0,31.3998,31.525,31.3372,31.4535,53400.0
2011-10-19 14:50:00,35.18,35.18,35.02,35.07,54200.0,31.4535,31.4535,31.3104,31.3551,54200.0
2011-10-19 15:00:00,35.06,35.13,34.99,35.07,131200.0,31.3462,31.4088,31.2836,31.3551,131200.0
2011-10-19 15:10:00,35.05,35.18,35.01,35.12,99200.0,31.3372,31.4535,31.3015,31.3998,99200.0
2011-10-19 15:20:00,35.11,35.17,35.06,35.06,87200.0,31.3909,31.4445,31.3462,31.3462,87200.0
2011-10-19 15:30:00,35.06,35.2,35.06,35.1,112600.0,31.3462,31.4713,31.3462,31.3819,112600.0
2011-10-19 15:40:00,35.1,35.27,35.01,35.22,326000.0,31.3819,31.5339,31.3015,31.4892,326000.0
2011-10-19 15:50:00,35.22,35.22,35.08,35.17,328200.0,31.4892,31.4892,31.3641,31.4445,328200.0
2011-10-20 09:30:00,34.49,34.87,34.49,34.62,263400.0,30.8366,31.1763,30.8366,30.9528,263400.0
2011-10-20 09:40:00,34.62,34.98,34.56,34.86,383000.0,30.9528,31.2747,30.8991,31.1674,383000.0
2011-10-20 09:50:00,34.88,34.92,34.59,34.63,236400.0,31.1852,31.221,30.926,30.9617,236400.0
2011-10-20 10:00:00,34.65,34.85,34.65,34.71,201200.0,30.9796,31.1584,30.9796,31.0333,201200.0
2011-10-20 10:10:00,34.72,34.87,34.71,34.8,111200.0,31.0422,31.1763,31.0333,31.1137,111200.0
2011-10-20 10:20:00,34.81,34.9,34.52,34.68,161600.0,31.1227,31.2031,30.8634,31.0064,161600.0
2011-10-20 10:30:00,34.69,34.86,34.65,34.84,106400.0,31.0154,31.1674,30.9796,31.1495,106400.0
2011-10-20 10:40:00,34.87,34.88,34.63,34.63,205800.0,31.1763,31.1852,30.9617,30.9617,205800.0
2011-10-20 10:50:00,34.63,34.7,34.47,34.47,122600.0,30.9617,31.0243,30.8187,30.8187,122600.0
2011-10-20 11:00:00,34.49,34.49,34.33,34.48,145400.0,30.8366,30.8366,30.6935,30.8276,145400.0
2011-10-20 11:10:00,34.48,34.49,34.37,34.38,85600.0,30.8276,30.8366,30.7293,30.7382,85600.0
2011-10-20 11:20:00,34.4,34.53,34.4,34.5,39000.0,30.7561,30.8723,30.7561,30.8455,39000.0
2011-10-20 11:30:00,34.52,34.57,34.41,34.56,88200.0,30.8634,30.9081,30.765,30.8991,88200.0
2011-10-20 11:40:00,34.55,34.55,34.43,34.46,92400.0,30.8902,30.8902,30.7829,30.8097,92400.0
2011-10-20 11:50:00,34.46,34.47,34.22,34.24,114400.0,30.8097,30.8187,30.5952,30.613,114400.0
2011-10-20 12:00:00,34.25,34.29,34.07,34.09,138800.0,30.622,30.6577,30.461,30.4789,138800.0
2011-10-20 12:10:00,34.09,34.12,33.97,33.97,130400.0,30.4789,30.5057,30.3716,30.3716,130400.0
2011-10-20 12:20:00,33.98,34.02,33.88,33.95,201200.0,30.3806,30.4163,30.2912,30.3538,201200.0
2011-10-20 12:30:00,33.95,34.19,33.95,34.18,177000.0,30.3538,30.5683,30.3538,30.5594,177000.0
2011-10-20 12:40:00,34.17,34.27,34.17,34.22,80000.0,30.5505,30.6399,30.5505,30.5952,80000.0
2011-10-20 12:50:00,34.22,34.4,34.19,34.4,94000.0,30.5952,30.7561,30.5683,30.7561,94000.0
2011-10-20 13:00:00,34.39,34.45,34.35,34.38,116800.0,30.7471,30.8008,30.7114,30.7382,116800.0
2011-10-20 13:10:00,34.39,34.59,34.38,34.56,117400.0,30.7471,30.926,30.7382,30.8991,117400.0
2011-10-20 13:20:00,34.56,34.67,34.52,34.6,143400.0,30.8991,30.9975,30.8634,30.9349,143400.0
2011-10-20 13:30:00,34.61,34.64,34.41,34.41,149200.0,30.9438,30.9707,30.765,30.765,149200.0
2011-10-20 13:40:00,34.4,34.57,34.35,34.46,251400.0,30.7561,30.9081,30.7114,30.8097,251400.0
2011-10-20 13:50:00,34.47,34.6,34.47,34.52,110000.0,30.8187,30.9349,30.8187,30.8634,110000.0
2011-10-20 14:00:00,34.53,34.6,34.49,34.51,85000.0,30.8723,30.9349,30.8366,30.8544,85000.0
2011-10-20 14:10:00,34.5,34.57,34.47,34.55,48000.0,30.8455,30.9081,30.8187,30.8902,48000.0
2011-10-20 14:20:00,34.54,34.63,34.5,34.59,84600.0,30.8813,30.9617,30.8455,30.926,84600.0
2011-10-20 14:30:00,34.58,34.79,34.55,34.79,72400.0,30.917,31.1048,30.8902,31.1048,72400.0
2011-10-20 14:40:00,34.77,34.8,34.59,34.64,148200.0,31.0869,31.1137,30.926,30.9707,148200.0
2011-10-20 14:50:00,34.63,34.78,34.63,34.77,107200.0,30.9617,31.0958,30.9617,31.0869,107200.0
2011-10-20 15:00:00,34.77,34.8,34.63,34.67,110800.0,31.0869,31.1137,30.9617,30.9975,110800.0
2011-10-20 15:10:00,34.66,34.69,34.57,34.69,94200.0,30.9885,31.0154,30.9081,31.0154,94200.0
2011-10-20 15:20:00,34.7,34.7,34.45,34.52,144800.0,31.0243,31.0243,30.8008,30.8634,144800.0
2011-10-20 15:30:00,34.51,34.65,34.5,34.54,148000.0,30.8544,30.9796,30.8455,30.8813,148000.0
2011-10-20 15:40:00,34.54,34.7,34.54,34.7,204000.0,30.8813,31.0243,30.8813,31.0243,204000.0
2011-10-20 15:50:00,34.7,34.75,34.65,34.68,404000.0,31.0243,31.069,30.9796,31.0064,404000.0
2011-10-21 09:30:00,35.02,35.02,34.81,34.93,822000.0,31.3104,31.3104,31.1227,31.2299,822000.0
2011-10-21 09:40:00,34.95,35.24,34.94,35.22,146000.0,31.2478,31.5071,31.2389,31.4892,146000.0
2011-10-21 09:50:00,35.22,35.27,35.15,35.16,89600.0,31.4892,31.5339,31.4266,31.4356,89600.0
2011-10-21 10:00:00,35.16,35.16,35.01,35.02,99000.0,31.4356,31.4356,31.3015,31.3104,99000.0
2011-10-21 10:10:00,35.02,35.16,35.01,35.16,136800.0,31.3104,31.4356,31.3015,31.4356,136800.0
2011-10-21 10:20:00,35.17,35.23,35.13,35.21,78800.0,31.4445,31.4982,31.4088,31.4803,78800.0
2011-10-21 10:30:00,35.2,35.26,35.12,35.2,110400.0,31.4713,31.525,31.3998,31.4713,110400.0
2011-10-21 10:40:00,35.2,35.27,35.14,35.25,160800.0,31.4713,31.5339,31.4177,31.516,160800.0
2011-10-21 10:50:00,35.26,35.26,35.07,35.13,171400.0,31.525,31.525,31.3551,31.4088,171400.0
2011-10-21 11:00:00,35.12,35.16,35.1,35.12,90600.0,31.3998,31.4356,31.3819,31.3998,90600.0
2011-10-21 11:10:00,35.11,35.19,35.09,35.12,101200.0,31.3909,31.4624,31.373,31.3998,101200.0
2011-10-21 11:20:00,35.12,35.17,35.03,35.08,127600.0,31.3998,31.4445,31.3194,31.3641,127600.0
2011-10-21 11:30:00,35.08,35.13,35.07,35.07,44200.0,31.3641,31.4088,31.3551,31.3551,44200.0
2011-10-21 11:40:00,35.07,35.17,35.07,35.1,147200.0,31.3551,31.4445,31.3551,31.3819,147200.0
2011-10-21 11:50:00,35.08,35.11,35.05,35.09,69800.0,31.3641,31.3909,31.3372,31.373,69800.0
2011-10-21 12:00:00,35.1,35.11,35.02,35.02,58200.0,31.3819,31.3909,31.3104,31.3104,58200.0
2011-10-21 12:10:00,35.02,35.04,35.0,35.01,69200.0,31.3104,31.3283,31.2925,31.3015,69200.0
2011-10-21 12:20:00,35.0,35.01,34.97,34.97,77200.0,31.2925,31.3015,31.2657,31.2657,77200.0
2011-10-21 12:30:00,34.98,35.01,34.96,34.99,72200.0,31.2747,31.3015,31.2568,31.2836,72200.0
2011-10-21 12:40:00,34.99,35.02,34.95,34.98,60000.0,31.2836,31.3104,31.2478,31.2747,60000.0
2011-10-21 12:50:00,34.98,35.0,34.95,34.98,40600.0,31.2747,31.2925,31.2478,31.2747,40600.0
2011-10-21 13:00:00,34.98,34.99,34.88,34.95,96600.0,31.2747,31.2836,31.1852,31.2478,96600.0
2011-10-21 13:10:00,34.95,34.96,34.89,34.96,62800.0,31.2478,31.2568,31.1942,31.2568,62800.0
2011-10-21 13:20:00,34.94,34.98,34.88,34.9,60800.0,31.2389,31.2747,31.1852,31.2031,60800.0
2011-10-21 13:30:00,34.89,34.89,34.82,34.85,53000.0,31.1942,31.1942,31.1316,31.1584,53000.0
2011-10-21 13:40:00,34.85,34.88,34.77,34.85,213000.0,31.1584,31.1852,31.0869,31.1584,213000.0
2011-10-21 13:50:00,34.85,34.9,34.83,34.84,66800.0,31.1584,31.2031,31.1405,31.1495,66800.0
2011-10-21 14:00:00,34.84,35.02,34.83,34.99,100400.0,31.1495,31.3104,31.1405,31.2836,100400.0
2011-10-21 14:10:00,34.98,35.05,34.96,35.0,61400.0,31.2747,31.3372,31.2568,31.2925,61400.0
2011-10-21 14:20:00,35.0,35.06,34.99,34.99,54200.0,31.2925,31.3462,31.2836,31.2836,54200.0
2011-10-21 14:30:00,35.01,35.05,34.97,35.01,65200.0,31.3015,31.3372,31.2657,31.3015,65200.0
2011-10-21 14:40:00,35.01,35.08,35.0,35.05,56600.0,31.3015,31.3641,31.2925,31.3372,56600.0
2011-10-21 14:50:00,35.05,35.07,35.01,35.05,75800.0,31.3372,31.3551,31.3015,31.3372,75800.0
2011-10-21 15:00:00,35.05,35.1,35.04,35.06,166000.0,31.3372,31.3819,31.3283,31.3462,166000.0
2011-10-21 15:10:00,35.05,35.07,35.0,35.03,162200.0,31.3372,31.3551,31.2925,31.3194,162200.0
2011-10-21 15:20:00,35.03,35.08,35.02,35.02,108200.0,31.3194,31.3641,31.3104,31.3104,108200.0
2011-10-21 15:30:00,35.02,35.05,35.0,35.01,173000.0,31.3104,31.3372,31.2925,31.3015,173000.0
2011-10-21 15:40:00,35.02,35.04,34.98,35.02,298200.0,31.3104,31.3283,31.2747,31.3104,298200.0
2011-10-21 15:50:00,35.02,35.11,35.01,35.11,777000.0,31.3104,31.3909,31.3015,31.3909,777000.0
2011-10-24 09:30:00,35.21,35.43,35.11,35.39,132200.0,31.4803,31.677,31.3909,31.6412,132200.0
2011-10-24 09:40:00,35.41,35.5,35.31,35.45,110200.0,31.6591,31.7396,31.5697,31.6949,110200.0
2011-10-24 09:50:00,35.45,35.49,35.27,35.38,65600.0,31.6949,31.7306,31.5339,31.6323,65600.0
2011-10-24 10:00:00,35.38,35.38,35.21,35.24,120800.0,31.6323,31.6323,31.4803,31.5071,120800.0
2011-10-24 10:10:00,35.23,35.37,35.2,35.35,113200.0,31.4982,31.6233,31.4713,31.6055,113200.0
2011-10-24 10:20:00,35.36,35.49,35.32,35.43,145000.0,31.6144,31.7306,31.5786,31.677,145000.0
2011-10-24 10:30:00,35.43,35.62,35.38,35.6,167400.0,31.677,31.8469,31.6323,31.829,167400.0
2011-10-24 10:40:00,35.6,35.65,35.57,35.6,87400.0,31.829,31.8737,31.8022,31.829,87400.0
2011-10-24 10:50:00,35.62,35.77,35.62,35.76,210000.0,31.8469,31.981,31.8469,31.972,210000.0
2011-10-24 11:00:00,35.76,35.8,35.73,35.79,176200.0,31.972,32.0078,31.9452,31.9988,176200.0
2011-10-24 11:10:00,35.78,35.84,35.77,35.83,65400.0,31.9899,32.0436,31.981,32.0346,65400.0
2011-10-24 11:20:00,35.82,35.88,35.79,35.88,130400.0,32.0257,32.0793,31.9988,32.0793,130400.0
2011-10-24 11:30:00,35.88,35.93,35.83,35.88,124200.0,32.0793,32.124,32.0346,32.0793,124200.0
2011-10-24 11:40:00,35.88,35.98,35.87,35.91,139600.0,32.0793,32.1687,32.0704,32.1061,139600.0
2011-10-24 11:50:00,35.92,35.92,35.83,35.9,60800.0,32.1151,32.1151,32.0346,32.0972,60800.0
2011-10-24 12:00:00,35.89,35.91,35.85,35.87,104200.0,32.0883,32.1061,32.0525,32.0704,104200.0
2011-10-24 12:10:00,35.88,35.9,35.81,35.81,70800.0,32.0793,32.0972,32.0167,32.0167,70800.0
2011-10-24 12:20:00,35.82,35.86,35.79,35.85,30800.0,32.0257,32.0614,31.9988,32.0525,30800.0
2011-10-24 12:30:00,35.85,35.87,35.76,35.79,83200.0,32.0525,32.0704,31.972,31.9988,83200.0
2011-10-24 12:40:00,35.79,35.81,35.74,35.79,41400.0,31.9988,32.0167,31.9541,31.9988,41400.0
2011-10-24 12:50:00,35.8,35.87,35.78,35.84,17800.0,32.0078,32.0704,31.9899,32.0436,17800.0
2011-10-24 13:00:00,35.85,35.91,35.84,35.85,34000.0,32.0525,32.1061,32.0436,32.0525,34000.0
2011-10-24 13:10:00,35.87,35.92,35.86,35.88,40400.0,32.0704,32.1151,32.0614,32.0793,40400.0
2011-10-24 13:20:00,35.88,35.9,35.84,35.88,50800.0,32.0793,32.0972,32.0436,32.0793,50800.0
2011-10-24 13:30:00,35.88,35.95,35.88,35.88,67800.0,32.0793,32.1419,32.0793,32.0793,67800.0
2011-10-24 13:40:00,35.9,35.97,35.89,35.96,45800.0,32.0972,32.1598,32.0883,32.1508,45800.0
2011-10-24 13:50:00,35.96,36.0,35.95,35.99,26600.0,32.1508,32.1866,32.1419,32.1777,26600.0
2011-10-24 14:00:00,35.99,36.02,35.92,35.93,38200.0,32.1777,32.2045,32.1151,32.124,38200.0
2011-10-24 14:10:00,35.94,35.94,35.84,35.88,53000.0,32.133,32.133,32.0436,32.0793,53000.0
2011-10-24 14:20:00,35.9,35.94,35.87,35.9,40400.0,32.0972,32.133,32.0704,32.0972,40400.0
2011-10-24 14:30:00,35.91,35.93,35.85,35.88,91600.0,32.1061,32.124,32.0525,32.0793,91600.0
2011-10-24 14:40:00,35.88,35.88,35.83,35.84,111600.0,32.0793,32.0793,32.0346,32.0436,111600.0
2011-10-24 14:50:00,35.84,35.87,35.82,35.85,67200.0,32.0436,32.0704,32.0257,32.0525,67200.0
2011-10-24 15:00:00,35.85,35.85,35.79,35.8,137800.0,32.0525,32.0525,31.9988,32.0078,137800.0
2011-10-24 15:10:00,35.81,35.82,35.72,35.74,202200.0,32.0167,32.0257,31.9363,31.9541,202200.0
2011-10-24 15:20:00,35.74,35.78,35.7,35.71,108800.0,31.9541,31.9899,31.9184,31.9273,108800.0
2011-10-24 15:30:00,35.71,35.73,35.59,35.69,183400.0,31.9273,31.9452,31.82,31.9094,183400.0
2011-10-24 15:40:00,35.69,35.76,35.6,35.62,212000.0,31.9094,31.972,31.829,31.8469,212000.0
2011-10-24 15:50:00,35.62,35.75,35.58,35.72,332800.0,31.8469,31.9631,31.8111,31.9363,332800.0
2011-10-25 09:30:00,35.66,35.67,35.34,35.44,139600.0,31.8826,31.8916,31.5965,31.6859,139600.0
2011-10-25 09:40:00,35.51,35.66,35.41,35.58,85800.0,31.7485,31.8826,31.6591,31.8111,85800.0
2011-10-25 09:50:00,35.59,35.67,35.49,35.49,104400.0,31.82,31.8916,31.7306,31.7306,104400.0
2011-10-25 10:00:00,35.52,35.52,35.3,35.47,120400.0,31.7574,31.7574,31.5608,31.7127,120400.0
2011-10-25 10:10:00,35.44,35.59,35.41,35.59,46800.0,31.6859,31.82,31.6591,31.82,46800.0
2011-10-25 10:20:00,35.57,35.67,35.52,35.59,83800.0,31.8022,31.8916,31.7574,31.82,83800.0
2011-10-25 10:30:00,35.57,35.76,35.55,35.76,53600.0,31.8022,31.972,31.7843,31.972,53600.0
2011-10-25 10:40:00,35.71,35.77,35.66,35.7,52400.0,31.9273,31.981,31.8826,31.9184,52400.0
2011-10-25 10:50:00,35.67,35.69,35.56,35.6,75400.0,31.8916,31.9094,31.7932,31.829,75400.0
2011-10-25 11:00:00,35.6,35.71,35.38,35.4,59600.0,31.829,31.9273,31.6323,31.6502,59600.0
2011-10-25 11:10:00,35.39,35.44,35.33,35.33,44800.0,31.6412,31.6859,31.5876,31.5876,44800.0
2011-10-25 11:20:00,35.34,35.37,35.29,35.33,42600.0,31.5965,31.6233,31.5518,31.5876,42600.0
2011-10-25 11:30:00,35.35,35.38,35.31,35.32,65200.0,31.6055,31.6323,31.5697,31.5786,65200.0
2011-10-25 11:40:00,35.35,35.35,35.2,35.24,28000.0,31.6055,31.6055,31.4713,31.5071,28000.0
2011-10-25 11:50:00,35.24,35.35,35.23,35.27,30800.0,31.5071,31.6055,31.4982,31.5339,30800.0
2011-10-25 12:00:00,35.26,35.35,35.21,35.34,41800.0,31.525,31.6055,31.4803,31.5965,41800.0
2011-10-25 12:10:00,35.32,35.35,35.29,35.3,67400.0,31.5786,31.6055,31.5518,31.5608,67400.0
2011-10-25 12:20:00,35.3,35.34,35.24,35.3,59000.0,31.5608,31.5965,31.5071,31.5608,59000.0
2011-10-25 12:30:00,35.31,35.34,35.23,35.24,96800.0,31.5697,31.5965,31.4982,31.5071,96800.0
2011-10-25 12:40:00,35.24,35.24,35.19,35.21,60200.0,31.5071,31.5071,31.4624,31.4803,60200.0
2011-10-25 12:50:00,35.21,35.29,35.19,35.29,48600.0,31.4803,31.5518,31.4624,31.5518,48600.0
2011-10-25 13:00:00,35.28,35.35,35.28,35.35,87000.0,31.5429,31.6055,31.5429,31.6055,87000.0
2011-10-25 13:10:00,35.35,35.35,35.3,35.35,117200.0,31.6055,31.6055,31.5608,31.6055,117200.0
2011-10-25 13:20:00,35.35,35.43,35.34,35.41,208800.0,31.6055,31.677,31.5965,31.6591,208800.0
2011-10-25 13:30:00,35.4,35.4,35.34,35.34,25200.0,31.6502,31.6502,31.5965,31.5965,25200.0
2011-10-25 13:40:00,35.31,35.35,35.27,35.34,25400.0,31.5697,31.6055,31.5339,31.5965,25400.0
2011-10-25 13:50:00,35.35,35.44,35.33,35.42,55400.0,31.6055,31.6859,31.5876,31.668,55400.0
2011-10-25 14:00:00,35.41,35.41,35.26,35.3,74800.0,31.6591,31.6591,31.525,31.5608,74800.0
2011-10-25 14:10:00,35.27,35.31,35.23,35.23,120400.0,31.5339,31.5697,31.4982,31.4982,120400.0
2011-10-25 14:20:00,35.24,35.31,35.22,35.29,43600.0,31.5071,31.5697,31.4892,31.5518,43600.0
2011-10-25 14:30:00,35.27,35.31,35.23,35.27,78000.0,31.5339,31.5697,31.4982,31.5339,78000.0
2011-10-25 14:40:00,35.27,35.4,35.23,35.35,55200.0,31.5339,31.6502,31.4982,31.6055,55200.0
2011-10-25 14:50:00,35.35,35.4,35.32,35.4,31000.0,31.6055,31.6502,31.5786,31.6502,31000.0
2011-10-25 15:00:00,35.41,35.5,35.35,35.38,68200.0,31.6591,31.7396,31.6055,31.6323,68200.0
2011-10-25 15:10:00,35.38,35.38,35.26,35.27,61000.0,31.6323,31.6323,31.525,31.5339,61000.0
2011-10-25 15:20:00,35.27,35.34,35.25,35.29,110200.0,31.5339,31.5965,31.516,31.5518,110200.0
2011-10-25 15:30:00,35.29,35.34,35.17,35.2,116000.0,31.5518,31.5965,31.4445,31.4713,116000.0
2011-10-25 15:40:00,35.21,35.27,35.13,35.2,102600.0,31.4803,31.5339,31.4088,31.4713,102600.0
2011-10-25 15:50:00,35.2,35.21,34.96,35.07,304800.0,31.4713,31.4803,31.2568,31.3551,304800.0
2011-10-26 09:30:00,35.78,35.88,35.46,35.49,226200.0,31.9899,32.0793,31.7038,31.7306,226200.0
2011-10-26 09:40:00,35.51,35.54,35.3,35.33,181800.0,31.7485,31.7753,31.5608,31.5876,181800.0
2011-10-26 09:50:00,35.33,35.49,35.27,35.42,103400.0,31.5876,31.7306,31.5339,31.668,103400.0
2011-10-26 10:00:00,35.43,35.44,35.17,35.18,99600.0,31.677,31.6859,31.4445,31.4535,99600.0
2011-10-26 10:10:00,35.2,35.25,35.1,35.17,60600.0,31.4713,31.516,31.3819,31.4445,60600.0
2011-10-26 10:20:00,35.18,35.24,35.13,35.18,60200.0,31.4535,31.5071,31.4088,31.4535,60200.0
2011-10-26 10:30:00,35.18,35.19,35.04,35.11,57400.0,31.4535,31.4624,31.3283,31.3909,57400.0
2011-10-26 10:40:00,35.09,35.09,34.69,34.69,45600.0,31.373,31.373,31.0154,31.0154,45600.0
2011-10-26 10:50:00,34.7,34.7,34.42,34.52,87800.0,31.0243,31.0243,30.774,30.8634,87800.0
2011-10-26 11:00:00,34.52,34.63,34.5,34.57,59800.0,30.8634,30.9617,30.8455,30.9081,59800.0
2011-10-26 11:10:00,34.57,34.79,34.55,34.79,42600.0,30.9081,31.1048,30.8902,31.1048,42600.0
2011-10-26 11:20:00,34.78,34.79,34.63,34.76,41600.0,31.0958,31.1048,30.9617,31.078,41600.0
2011-10-26 11:30:00,34.76,34.97,34.76,34.92,63400.0,31.078,31.2657,31.078,31.221,63400.0
2011-10-26 11:40:00,34.9,35.09,34.88,35.08,55600.0,31.2031,31.373,31.1852,31.3641,55600.0
2011-10-26 11:50:00,35.08,35.23,35.07,35.16,114200.0,31.3641,31.4982,31.3551,31.4356,114200.0
2011-10-26 12:00:00,35.15,35.28,35.1,35.23,90600.0,31.4266,31.5429,31.3819,31.4982,90600.0
2011-10-26 12:10:00,35.22,35.26,35.15,35.24,56200.0,31.4892,31.525,31.4266,31.5071,56200.0
2011-10-26 12:20:00,35.23,35.29,35.16,35.23,102400.0,31.4982,31.5518,31.4356,31.4982,102400.0
2011-10-26 12:30:00,35.23,35.34,35.16,35.3,80600.0,31.4982,31.5965,31.4356,31.5608,80600.0
2011-10-26 12:40:00,35.29,35.33,35.23,35.24,76600.0,31.5518,31.5876,31.4982,31.5071,76600.0
2011-10-26 12:50:00,35.24,35.25,35.06,35.09,63600.0,31.5071,31.516,31.3462,31.373,63600.0
2011-10-26 13:00:00,35.1,35.13,35.05,35.06,155600.0,31.3819,31.4088,31.3372,31.3462,155600.0
2011-10-26 13:10:00,35.05,35.18,35.04,35.09,92400.0,31.3372,31.4535,31.3283,31.373,92400.0
2011-10-26 13:20:00,35.09,35.15,35.02,35.09,76200.0,31.373,31.4266,31.3104,31.373,76200.0
2011-10-26 13:30:00,35.1,35.44,35.1,35.44,81200.0,31.3819,31.6859,31.3819,31.6859,81200.0
2011-10-26 13:40:00,35.42,35.61,35.4,35.56,114400.0,31.668,31.8379,31.6502,31.7932,114400.0
2011-10-26 13:50:00,35.54,35.63,35.41,35.51,248600.0,31.7753,31.8558,31.6591,31.7485,248600.0
2011-10-26 14:00:00,35.51,35.7,35.51,35.67,110600.0,31.7485,31.9184,31.7485,31.8916,110600.0
2011-10-26 14:10:00,35.65,35.73,35.63,35.63,85400.0,31.8737,31.9452,31.8558,31.8558,85400.0
2011-10-26 14:20:00,35.63,35.68,35.6,35.63,76400.0,31.8558,31.9005,31.829,31.8558,76400.0
2011-10-26 14:30:00,35.63,35.75,35.6,35.75,100200.0,31.8558,31.9631,31.829,31.9631,100200.0
2011-10-26 14:40:00,35.74,35.74,35.58,35.61,86600.0,31.9541,31.9541,31.8111,31.8379,86600.0
2011-10-26 14:50:00,35.61,35.62,35.5,35.56,39400.0,31.8379,31.8469,31.7396,31.7932,39400.0
2011-10-26 15:00:00,35.56,35.68,35.54,35.62,69800.0,31.7932,31.9005,31.7753,31.8469,69800.0
2011-10-26 15:10:00,35.6,35.69,35.52,35.53,101600.0,31.829,31.9094,31.7574,31.7664,101600.0
2011-10-26 15:20:00,35.52,35.75,35.52,35.73,194600.0,31.7574,31.9631,31.7574,31.9452,194600.0
2011-10-26 15:30:00,35.71,35.81,35.66,35.7,140000.0,31.9273,32.0167,31.8826,31.9184,140000.0
2011-10-26 15:40:00,35.72,35.77,35.53,35.53,155600.0,31.9363,31.981,31.7664,31.7664,155600.0
2011-10-26 15:50:00,35.52,35.58,35.46,35.57,589000.0,31.7574,31.8111,31.7038,31.8022,589000.0
2011-10-27 09:30:00,37.15,38.72,36.82,38.03,825600.0,33.2148,34.6185,32.9197,34.0016,825600.0
2011-10-27 09:40:00,38.02,38.27,37.99,38.06,536600.0,33.9926,34.2161,33.9658,34.0284,536600.0
2011-10-27 09:50:00,38.07,38.07,37.6,37.65,250400.0,34.0373,34.0373,33.6171,33.6618,250400.0
2011-10-27 10:00:00,37.63,37.69,37.46,37.48,431600.0,33.6439,33.6976,33.4919,33.5098,431600.0
2011-10-27 10:10:00,37.48,37.67,37.43,37.59,227000.0,33.5098,33.6797,33.4651,33.6082,227000.0
2011-10-27 10:20:00,37.59,37.65,37.52,37.57,119200.0,33.6082,33.6618,33.5456,33.5903,119200.0
2011-10-27 10:30:00,37.58,37.59,37.38,37.42,101200.0,33.5992,33.6082,33.4204,33.4562,101200.0
2011-10-27 10:40:00,37.42,37.59,37.38,37.51,115800.0,33.4562,33.6082,33.4204,33.5367,115800.0
2011-10-27 10:50:00,37.52,37.65,37.48,37.57,101200.0,33.5456,33.6618,33.5098,33.5903,101200.0
2011-10-27 11:00:00,37.58,37.68,37.54,37.63,93200.0,33.5992,33.6886,33.5635,33.6439,93200.0
2011-10-27 11:10:00,37.63,37.67,37.56,37.6,155000.0,33.6439,33.6797,33.5814,33.6171,155000.0
2011-10-27 11:20:00,37.6,37.74,37.58,37.73,86000.0,33.6171,33.7423,33.5992,33.7333,86000.0
2011-10-27 11:30:00,37.74,37.9,37.66,37.84,114000.0,33.7423,33.8853,33.6708,33.8317,114000.0
2011-10-27 11:40:00,37.82,37.91,37.8,37.88,144400.0,33.8138,33.8943,33.7959,33.8675,144400.0
2011-10-27 11:50:00,37.88,38.04,37.88,38.01,79800.0,33.8675,34.0105,33.8675,33.9837,79800.0
2011-10-27 12:00:00,38.04,38.24,38.02,38.17,160200.0,34.0105,34.1893,33.9926,34.1267,160200.0
2011-10-27 12:10:00,38.19,38.21,38.05,38.16,109000.0,34.1446,34.1625,34.0195,34.1178,109000.0
2011-10-27 12:20:00,38.15,38.15,37.98,38.04,136600.0,34.1089,34.1089,33.9569,34.0105,136600.0
2011-10-27 12:30:00,38.05,38.17,38.04,38.12,79200.0,34.0195,34.1267,34.0105,34.082,79200.0
2011-10-27 12:40:00,38.13,38.27,38.13,38.19,87600.0,34.091,34.2161,34.091,34.1446,87600.0
2011-10-27 12:50:00,38.19,38.22,38.13,38.16,74200.0,34.1446,34.1714,34.091,34.1178,74200.0
2011-10-27 13:00:00,38.16,38.27,38.16,38.23,70200.0,34.1178,34.2161,34.1178,34.1804,70200.0
2011-10-27 13:10:00,38.24,38.35,38.24,38.32,152400.0,34.1893,34.2877,34.1893,34.2609,152400.0
2011-10-27 13:20:00,38.33,38.38,38.31,38.37,80400.0,34.2698,34.3145,34.2519,34.3056,80400.0
2011-10-27 13:30:00,38.37,38.44,38.36,38.41,79000.0,34.3056,34.3681,34.2966,34.3413,79000.0
2011-10-27 13:40:00,38.41,38.41,38.33,38.34,92200.0,34.3413,34.3413,34.2698,34.2787,92200.0
2011-10-27 13:50:00,38.35,38.4,38.33,38.39,95800.0,34.2877,34.3324,34.2698,34.3234,95800.0
2011-10-27 14:00:00,38.39,38.46,38.37,38.37,108800.0,34.3234,34.386,34.3056,34.3056,108800.0
2011-10-27 14:10:00,38.37,38.42,38.32,38.4,79200.0,34.3056,34.3503,34.2609,34.3324,79200.0
2011-10-27 14:20:00,38.41,38.49,38.4,38.49,64200.0,34.3413,34.4128,34.3324,34.4128,64200.0
2011-10-27 14:30:00,38.49,38.52,38.45,38.48,116800.0,34.4128,34.4397,34.3771,34.4039,116800.0
2011-10-27 14:40:00,38.48,38.51,38.31,38.32,141200.0,34.4039,34.4307,34.2519,34.2609,141200.0
2011-10-27 14:50:00,38.32,38.38,38.27,38.27,185800.0,34.2609,34.3145,34.2161,34.2161,185800.0
2011-10-27 15:00:00,38.27,38.32,38.21,38.25,255400.0,34.2161,34.2609,34.1625,34.1983,255400.0
2011-10-27 15:10:00,38.24,38.47,38.24,38.46,254800.0,34.1893,34.395,34.1893,34.386,254800.0
2011-10-27 15:20:00,38.46,38.57,38.45,38.47,336400.0,34.386,34.4844,34.3771,34.395,336400.0
2011-10-27 15:30:00,38.47,38.5,38.4,38.46,278000.0,34.395,34.4218,34.3324,34.386,278000.0
2011-10-27 15:40:00,38.47,38.56,38.16,38.23,431000.0,34.395,34.4754,34.1178,34.1804,431000.0
2011-10-27 15:50:00,38.24,38.3,38.1,38.29,656800.0,34.1893,34.243,34.0642,34.234,656800.0
2011-10-28 09:30:00,38.12,38.43,37.94,38.43,192200.0,34.082,34.3592,33.9211,34.3592,192200.0
2011-10-28 09:40:00,38.43,38.43,37.95,37.99,180800.0,34.3592,34.3592,33.93,33.9658,180800.0
2011-10-28 09:50:00,37.98,38.13,37.96,38.1,98800.0,33.9569,34.091,33.939,34.0642,98800.0
2011-10-28 10:00:00,38.13,38.2,38.02,38.13,112400.0,34.091,34.1536,33.9926,34.091,112400.0
2011-10-28 10:10:00,38.09,38.23,38.01,38.14,124600.0,34.0552,34.1804,33.9837,34.0999,124600.0
2011-10-28 10:20:00,38.15,38.27,38.12,38.18,55600.0,34.1089,34.2161,34.082,34.1357,55600.0
2011-10-28 10:30:00,38.19,38.24,38.15,38.24,70600.0,34.1446,34.1893,34.1089,34.1893,70600.0
2011-10-28 10:40:00,38.24,38.27,38.06,38.1,80000.0,34.1893,34.2161,34.0284,34.0642,80000.0
2011-10-28 10:50:00,38.11,38.21,38.09,38.15,42400.0,34.0731,34.1625,34.0552,34.1089,42400.0
2011-10-28 11:00:00,38.15,38.27,38.15,38.24,56000.0,34.1089,34.2161,34.1089,34.1893,56000.0
2011-10-28 11:10:00,38.25,38.28,38.13,38.13,55600.0,34.1983,34.2251,34.091,34.091,55600.0
2011-10-28 11:20:00,38.13,38.21,38.13,38.16,55800.0,34.091,34.1625,34.091,34.1178,55800.0
2011-10-28 11:30:00,38.17,38.24,38.1,38.13,70200.0,34.1267,34.1893,34.0642,34.091,70200.0
2011-10-28 11:40:00,38.12,38.13,37.97,37.97,52600.0,34.082,34.091,33.9479,33.9479,52600.0
2011-10-28 11:50:00,37.97,37.97,37.87,37.95,49400.0,33.9479,33.9479,33.8585,33.93,49400.0
2011-10-28 12:00:00,37.94,37.98,37.93,37.96,34600.0,33.9211,33.9569,33.9122,33.939,34600.0
2011-10-28 12:10:00,37.96,37.98,37.89,37.9,26200.0,33.939,33.9569,33.8764,33.8853,26200.0
2011-10-28 12:20:00,37.9,37.92,37.74,37.76,53000.0,33.8853,33.9032,33.7423,33.7602,53000.0
2011-10-28 12:30:00,37.74,37.82,37.74,37.79,52200.0,33.7423,33.8138,33.7423,33.787,52200.0
2011-10-28 12:40:00,37.79,37.84,37.73,37.74,77000.0,33.787,33.8317,33.7333,33.7423,77000.0
2011-10-28 12:50:00,37.74,37.79,37.72,37.77,54800.0,33.7423,33.787,33.7244,33.7691,54800.0
2011-10-28 13:00:00,37.79,37.87,37.77,37.8,116000.0,33.787,33.8585,33.7691,33.7959,116000.0
2011-10-28 13:10:00,37.8,37.85,37.79,37.81,63800.0,33.7959,33.8406,33.787,33.8049,63800.0
2011-10-28 13:20:00,37.81,37.85,37.77,37.81,79000.0,33.8049,33.8406,33.7691,33.8049,79000.0
2011-10-28 13:30:00,37.83,37.84,37.75,37.82,64600.0,33.8228,33.8317,33.7512,33.8138,64600.0
2011-10-28 13:40:00,37.81,37.82,37.76,37.77,121000.0,33.8049,33.8138,33.7602,33.7691,121000.0
2011-10-28 13:50:00,37.77,37.8,37.74,37.77,76000.0,33.7691,33.7959,33.7423,33.7691,76000.0
2011-10-28 14:00:00,37.77,37.81,37.68,37.68,148600.0,33.7691,33.8049,33.6886,33.6886,148600.0
2011-10-28 14:10:00,37.71,37.71,37.54,37.58,195200.0,33.7155,33.7155,33.5635,33.5992,195200.0
2011-10-28 14:20:00,37.57,37.63,37.55,37.61,66400.0,33.5903,33.6439,33.5724,33.6261,66400.0
2011-10-28 14:30:00,37.62,37.69,37.59,37.68,149600.0,33.635,33.6976,33.6082,33.6886,149600.0
2011-10-28 14:40:00,37.68,37.76,37.68,37.7,92400.0,33.6886,33.7602,33.6886,33.7065,92400.0
2011-10-28 14:50:00,37.69,37.75,37.67,37.71,72200.0,33.6976,33.7512,33.6797,33.7155,72200.0
2011-10-28 15:00:00,37.7,37.76,37.68,37.71,207000.0,33.7065,33.7602,33.6886,33.7155,207000.0
2011-10-28 15:10:00,37.71,37.72,37.65,37.66,176800.0,33.7155,33.7244,33.6618,33.6708,176800.0
2011-10-28 15:20:00,37.67,37.76,37.66,37.72,110200.0,33.6797,33.7602,33.6708,33.7244,110200.0
2011-10-28 15:30:00,37.72,37.78,37.67,37.77,157200.0,33.7244,33.7781,33.6797,33.7691,157200.0
2011-10-28 15:40:00,37.77,37.86,37.74,37.83,227200.0,33.7691,33.8496,33.7423,33.8228,227200.0
2011-10-28 15:50:00,37.82,37.91,37.79,37.84,263400.0,33.8138,33.8943,33.787,33.8317,263400.0
2011-10-31 09:30:00,37.4,37.4,36.56,36.74,462600.0,33.4383,33.4383,32.6873,32.8482,462600.0
2011-10-31 09:40:00,36.74,36.92,36.34,36.38,303600.0,32.8482,33.0092,32.4906,32.5264,303600.0
2011-10-31 09:50:00,36.38,36.48,36.27,36.35,210800.0,32.5264,32.6158,32.428,32.4995,210800.0
2011-10-31 10:00:00,36.35,36.38,36.17,36.28,379400.0,32.4995,32.5264,32.3386,32.4369,379400.0
2011-10-31 10:10:00,36.29,36.6,36.27,36.58,372600.0,32.4459,32.723,32.428,32.7052,372600.0
2011-10-31 10:20:00,36.58,36.66,36.53,36.61,204200.0,32.7052,32.7767,32.6605,32.732,204200.0
2011-10-31 10:30:00,36.6,36.77,36.59,36.77,209400.0,32.723,32.875,32.7141,32.875,209400.0
2011-10-31 10:40:00,36.77,36.78,36.56,36.63,109600.0,32.875,32.884,32.6873,32.7499,109600.0
2011-10-31 10:50:00,36.64,36.77,36.64,36.74,147400.0,32.7588,32.875,32.7588,32.8482,147400.0
2011-10-31 11:00:00,36.74,36.91,36.73,36.83,208400.0,32.8482,33.0002,32.8393,32.9287,208400.0
2011-10-31 11:10:00,36.84,36.84,36.63,36.73,162000.0,32.9376,32.9376,32.7499,32.8393,162000.0
2011-10-31 11:20:00,36.74,36.85,36.71,36.84,155800.0,32.8482,32.9466,32.8214,32.9376,155800.0
2011-10-31 11:30:00,36.83,36.98,36.82,36.94,100600.0,32.9287,33.0628,32.9197,33.027,100600.0
2011-10-31 11:40:00,36.94,37.09,36.92,37.0,122800.0,33.027,33.1611,33.0092,33.0807,122800.0
2011-10-31 11:50:00,37.0,37.01,36.91,36.96,98600.0,33.0807,33.0896,33.0002,33.0449,98600.0
2011-10-31 12:00:00,36.95,37.07,36.95,36.99,102000.0,33.036,33.1433,33.036,33.0717,102000.0
2011-10-31 12:10:00,36.99,37.09,36.91,36.95,90000.0,33.0717,33.1611,33.0002,33.036,90000.0
2011-10-31 12:20:00,36.95,36.98,36.83,36.86,73400.0,33.036,33.0628,32.9287,32.9555,73400.0
2011-10-31 12:30:00,36.86,36.91,36.76,36.83,62600.0,32.9555,33.0002,32.8661,32.9287,62600.0
2011-10-31 12:40:00,36.82,36.91,36.8,36.88,53600.0,32.9197,33.0002,32.9019,32.9734,53600.0
2011-10-31 12:50:00,36.87,36.99,36.85,36.96,44200.0,32.9644,33.0717,32.9466,33.0449,44200.0
2011-10-31 13:00:00,36.95,37.09,36.94,36.99,51600.0,33.036,33.1611,33.027,33.0717,51600.0
2011-10-31 13:10:00,36.98,37.03,36.95,36.97,40000.0,33.0628,33.1075,33.036,33.0539,40000.0
2011-10-31 13:20:00,36.97,36.98,36.82,36.85,98800.0,33.0539,33.0628,32.9197,32.9466,98800.0
2011-10-31 13:30:00,36.85,37.03,36.83,36.99,93600.0,32.9466,33.1075,32.9287,33.0717,93600.0
2011-10-31 13:40:00,36.98,37.03,36.93,36.98,224600.0,33.0628,33.1075,33.0181,33.0628,224600.0
2011-10-31 13:50:00,36.99,37.1,36.98,37.05,198400.0,33.0717,33.1701,33.0628,33.1254,198400.0
2011-10-31 14:00:00,37.05,37.16,37.05,37.07,59000.0,33.1254,33.2237,33.1254,33.1433,59000.0
2011-10-31 14:10:00,37.07,37.07,36.91,36.97,50400.0,33.1433,33.1433,33.0002,33.0539,50400.0
2011-10-31 14:20:00,36.97,37.01,36.85,36.92,60000.0,33.0539,33.0896,32.9466,33.0092,60000.0
2011-10-31 14:30:00,36.92,36.94,36.76,36.8,67600.0,33.0092,33.027,32.8661,32.9019,67600.0
2011-10-31 14:40:00,36.8,36.82,36.76,36.82,71600.0,32.9019,32.9197,32.8661,32.9197,71600.0
2011-10-31 14:50:00,36.83,36.9,36.82,36.83,113600.0,32.9287,32.9913,32.9197,32.9287,113600.0
2011-10-31 15:00:00,36.83,36.83,36.62,36.63,251800.0,32.9287,32.9287,32.7409,32.7499,251800.0
2011-10-31 15:10:00,36.63,36.69,36.49,36.51,300200.0,32.7499,32.8035,32.6247,32.6426,300200.0
2011-10-31 15:20:00,36.51,36.54,36.38,36.39,275000.0,32.6426,32.6694,32.5264,32.5353,275000.0
2011-10-31 15:30:00,36.4,36.6,36.37,36.6,261800.0,32.5442,32.723,32.5174,32.723,261800.0
2011-10-31 15:40:00,36.6,36.62,36.35,36.48,389800.0,32.723,32.7409,32.4995,32.6158,389800.0
2011-10-31 15:50:00,36.52,36.59,36.37,36.37,761600.0,32.6515,32.7141,32.5174,32.5174,761600.0
2011-11-01 09:30:00,35.86,35.97,35.46,35.48,569400.0,32.0614,32.1598,31.7038,31.7217,569400.0
2011-11-01 09:40:00,35.47,35.57,35.33,35.37,239400.0,31.7127,31.8022,31.5876,31.6233,239400.0
2011-11-01 09:50:00,35.36,35.42,35.3,35.35,172400.0,31.6144,31.668,31.5608,31.6055,172400.0
2011-11-01 10:00:00,35.35,35.77,35.25,35.63,249400.0,31.6055,31.981,31.516,31.8558,249400.0
2011-11-01 10:10:00,35.64,35.92,35.63,35.87,216800.0,31.8647,32.1151,31.8558,32.0704,216800.0
2011-11-01 10:20:00,35.9,35.99,35.75,35.91,108000.0,32.0972,32.1777,31.9631,32.1061,108000.0
2011-11-01 10:30:00,35.92,35.95,35.82,35.9,55800.0,32.1151,32.1419,32.0257,32.0972,55800.0
2011-11-01 10:40:00,35.92,35.95,35.8,35.84,67600.0,32.1151,32.1419,32.0078,32.0436,67600.0
2011-11-01 10:50:00,35.84,35.95,35.8,35.86,70200.0,32.0436,32.1419,32.0078,32.0614,70200.0
2011-11-01 11:00:00,35.85,35.99,35.81,35.84,110400.0,32.0525,32.1777,32.0167,32.0436,110400.0
2011-11-01 11:10:00,35.85,35.86,35.76,35.82,48600.0,32.0525,32.0614,31.972,32.0257,48600.0
2011-11-01 11:20:00,35.85,35.85,35.75,35.79,99000.0,32.0525,32.0525,31.9631,31.9988,99000.0
2011-11-01 11:30:00,35.79,35.8,35.74,35.75,193600.0,31.9988,32.0078,31.9541,31.9631,193600.0
2011-11-01 11:40:00,35.75,35.79,35.5,35.56,137600.0,31.9631,31.9988,31.7396,31.7932,137600.0
2011-11-01 11:50:00,35.56,35.56,35.35,35.38,150000.0,31.7932,31.7932,31.6055,31.6323,150000.0
2011-11-01 12:00:00,35.38,35.44,35.26,35.39,99800.0,31.6323,31.6859,31.525,31.6412,99800.0
2011-11-01 12:10:00,35.39,35.53,35.36,35.49,108800.0,31.6412,31.7664,31.6144,31.7306,108800.0
2011-11-01 12:20:00,35.49,35.58,35.48,35.53,78600.0,31.7306,31.8111,31.7217,31.7664,78600.0
2011-11-01 12:30:00,35.54,35.69,35.49,35.67,44800.0,31.7753,31.9094,31.7306,31.8916,44800.0
2011-11-01 12:40:00,35.69,35.69,35.51,35.56,79200.0,31.9094,31.9094,31.7485,31.7932,79200.0
2011-11-01 12:50:00,35.56,35.56,35.46,35.47,32400.0,31.7932,31.7932,31.7038,31.7127,32400.0
2011-11-01 13:00:00,35.45,35.49,35.32,35.41,64400.0,31.6949,31.7306,31.5786,31.6591,64400.0
2011-11-01 13:10:00,35.41,35.55,35.41,35.51,112800.0,31.6591,31.7843,31.6591,31.7485,112800.0
2011-11-01 13:20:00,35.52,35.67,35.48,35.63,228000.0,31.7574,31.8916,31.7217,31.8558,228000.0
2011-11-01 13:30:00,35.62,35.82,35.6,35.7,224600.0,31.8469,32.0257,31.829,31.9184,224600.0
2011-11-01 13:40:00,35.74,35.9,35.71,35.81,155800.0,31.9541,32.0972,31.9273,32.0167,155800.0
2011-11-01 13:50:00,35.82,35.88,35.63,35.66,138000.0,32.0257,32.0793,31.8558,31.8826,138000.0
2011-11-01 14:00:00,35.66,35.85,35.61,35.85,118000.0,31.8826,32.0525,31.8379,32.0525,118000.0
2011-11-01 14:10:00,35.84,35.85,35.64,35.71,47200.0,32.0436,32.0525,31.8647,31.9273,47200.0
2011-11-01 14:20:00,35.72,35.84,35.7,35.74,82200.0,31.9363,32.0436,31.9184,31.9541,82200.0
2011-11-01 14:30:00,35.74,35.78,35.6,35.63,61800.0,31.9541,31.9899,31.829,31.8558,61800.0
2011-11-01 14:40:00,35.63,35.79,35.6,35.67,58000.0,31.8558,31.9988,31.829,31.8916,58000.0
2011-11-01 14:50:00,35.67,35.77,35.47,35.53,114400.0,31.8916,31.981,31.7127,31.7664,114400.0
2011-11-01 15:00:00,35.52,35.57,35.33,35.36,112600.0,31.7574,31.8022,31.5876,31.6144,112600.0
2011-11-01 15:10:00,35.38,35.57,35.38,35.56,118200.0,31.6323,31.8022,31.6323,31.7932,118200.0
2011-11-01 15:20:00,35.56,35.63,35.41,35.51,135000.0,31.7932,31.8558,31.6591,31.7485,135000.0
2011-11-01 15:30:00,35.51,35.79,35.5,35.78,208400.0,31.7485,31.9988,31.7396,31.9899,208400.0
2011-11-01 15:40:00,35.78,35.79,35.46,35.52,301800.0,31.9899,31.9988,31.7038,31.7574,301800.0
2011-11-01 15:50:00,35.52,35.56,35.38,35.47,403000.0,31.7574,31.7932,31.6323,31.7127,403000.0
2011-11-02 09:30:00,34.07,34.49,33.88,34.24,1361400.0,30.461,30.8366,30.2912,30.613,1361400.0
2011-11-02 09:40:00,34.26,34.82,34.26,34.67,938000.0,30.6309,31.1316,30.6309,30.9975,938000.0
2011-11-02 09:50:00,34.67,34.73,34.41,34.5,648800.0,30.9975,31.0511,30.765,30.8455,648800.0
2011-11-02 10:00:00,34.5,34.8,34.47,34.65,334000.0,30.8455,31.1137,30.8187,30.9796,334000.0
2011-11-02 10:10:00,34.63,34.76,34.54,34.69,258400.0,30.9617,31.078,30.8813,31.0154,258400.0
2011-11-02 10:20:00,34.67,34.73,34.44,34.62,332000.0,30.9975,31.0511,30.7919,30.9528,332000.0
2011-11-02 10:30:00,34.62,34.63,34.46,34.57,257600.0,30.9528,30.9617,30.8097,30.9081,257600.0
2011-11-02 10:40:00,34.57,34.74,34.52,34.74,276000.0,30.9081,31.0601,30.8634,31.0601,276000.0
2011-11-02 10:50:00,34.73,35.09,34.7,35.03,326000.0,31.0511,31.373,31.0243,31.3194,326000.0
2011-11-02 11:00:00,35.04,35.34,35.0,35.17,327800.0,31.3283,31.5965,31.2925,31.4445,327800.0
2011-11-02 11:10:00,35.16,35.22,34.94,35.22,148000.0,31.4356,31.4892,31.2389,31.4892,148000.0
2011-11-02 11:20:00,35.22,35.47,35.21,35.24,176800.0,31.4892,31.7127,31.4803,31.5071,176800.0
2011-11-02 11:30:00,35.24,35.38,35.21,35.26,128600.0,31.5071,31.6323,31.4803,31.525,128600.0
2011-11-02 11:40:00,35.26,35.38,35.26,35.29,157800.0,31.525,31.6323,31.525,31.5518,157800.0
2011-11-02 11:50:00,35.29,35.37,35.16,35.31,106600.0,31.5518,31.6233,31.4356,31.5697,106600.0
2011-11-02 12:00:00,35.31,35.38,35.29,35.33,114400.0,31.5697,31.6323,31.5518,31.5876,114400.0
2011-11-02 12:10:00,35.33,35.35,35.2,35.2,95800.0,31.5876,31.6055,31.4713,31.4713,95800.0
2011-11-02 12:20:00,35.2,35.28,35.12,35.25,131400.0,31.4713,31.5429,31.3998,31.516,131400.0
2011-11-02 12:30:00,35.26,35.3,34.13,35.0,768400.0,31.525,31.5608,30.5147,31.2925,768400.0
2011-11-02 12:40:00,35.0,35.2,35.0,35.11,151200.0,31.2925,31.4713,31.2925,31.3909,151200.0
2011-11-02 12:50:00,35.11,35.29,35.1,35.16,109600.0,31.3909,31.5518,31.3819,31.4356,109600.0
2011-11-02 13:00:00,35.16,35.2,35.0,35.08,151400.0,31.4356,31.4713,31.2925,31.3641,151400.0
2011-11-02 13:10:00,35.09,35.17,35.02,35.04,101600.0,31.373,31.4445,31.3104,31.3283,101600.0
2011-11-02 13:20:00,35.04,35.05,34.88,34.93,258200.0,31.3283,31.3372,31.1852,31.2299,258200.0
2011-11-02 13:30:00,34.94,35.11,34.92,35.06,208800.0,31.2389,31.3909,31.221,31.3462,208800.0
2011-11-02 13:40:00,35.06,35.12,35.0,35.03,191000.0,31.3462,31.3998,31.2925,31.3194,191000.0
2011-11-02 13:50:00,35.03,35.09,34.98,35.04,86400.0,31.3194,31.373,31.2747,31.3283,86400.0
2011-11-02 14:00:00,35.05,35.17,34.98,35.07,94200.0,31.3372,31.4445,31.2747,31.3551,94200.0
2011-11-02 14:10:00,35.07,35.09,34.86,34.86,315800.0,31.3551,31.373,31.1674,31.1674,315800.0
2011-11-02 14:20:00,34.87,34.91,34.72,34.74,175800.0,31.1763,31.2121,31.0422,31.0601,175800.0
2011-11-02 14:30:00,34.74,34.9,34.7,34.82,172400.0,31.0601,31.2031,31.0243,31.1316,172400.0
2011-11-02 14:40:00,34.83,34.83,34.62,34.65,285600.0,31.1405,31.1405,30.9528,30.9796,285600.0
2011-11-02 14:50:00,34.68,34.79,34.59,34.63,216200.0,31.0064,31.1048,30.926,30.9617,216200.0
2011-11-02 15:00:00,34.64,34.85,34.6,34.83,250000.0,30.9707,31.1584,30.9349,31.1405,250000.0
2011-11-02 15:10:00,34.84,34.88,34.69,34.73,350400.0,31.1495,31.1852,31.0154,31.0511,350400.0
2011-11-02 15:20:00,34.74,34.88,34.73,34.86,305600.0,31.0601,31.1852,31.0511,31.1674,305600.0
2011-11-02 15:30:00,34.85,34.93,34.76,34.84,357000.0,31.1584,31.2299,31.078,31.1495,357000.0
2011-11-02 15:40:00,34.85,34.9,34.68,34.82,453400.0,31.1584,31.2031,31.0064,31.1316,453400.0
2011-11-02 15:50:00,34.81,35.01,34.81,34.95,960400.0,31.1227,31.3015,31.1227,31.2478,960400.0
2011-11-03 09:30:00,35.56,35.72,35.1,35.25,599000.0,31.7932,31.9363,31.3819,31.516,599000.0
2011-11-03 09:40:00,35.27,35.44,35.11,35.24,349400.0,31.5339,31.6859,31.3909,31.5071,349400.0
2011-11-03 09:50:00,35.24,35.3,34.75,34.75,513800.0,31.5071,31.5608,31.069,31.069,513800.0
2011-11-03 10:00:00,34.75,34.93,34.54,34.87,354800.0,31.069,31.2299,30.8813,31.1763,354800.0
2011-11-03 10:10:00,34.91,35.15,34.83,35.12,346000.0,31.2121,31.4266,31.1405,31.3998,346000.0
2011-11-03 10:20:00,35.12,35.34,35.1,35.3,300800.0,31.3998,31.5965,31.3819,31.5608,300800.0
2011-11-03 10:30:00,35.32,35.43,35.28,35.37,168800.0,31.5786,31.677,31.5429,31.6233,168800.0
2011-11-03 10:40:00,35.38,35.56,35.37,35.46,249400.0,31.6323,31.7932,31.6233,31.7038,249400.0
2011-11-03 10:50:00,35.48,35.55,35.36,35.38,179400.0,31.7217,31.7843,31.6144,31.6323,179400.0
2011-11-03 11:00:00,35.39,35.42,35.23,35.24,179800.0,31.6412,31.668,31.4982,31.5071,179800.0
2011-11-03 11:10:00,35.24,35.42,35.23,35.41,152400.0,31.5071,31.668,31.4982,31.6591,152400.0
2011-11-03 11:20:00,35.41,35.49,35.32,35.38,267400.0,31.6591,31.7306,31.5786,31.6323,267400.0
2011-11-03 11:30:00,35.38,35.51,35.33,35.34,258800.0,31.6323,31.7485,31.5876,31.5965,258800.0
2011-11-03 11:40:00,35.35,35.38,35.22,35.25,154000.0,31.6055,31.6323,31.4892,31.516,154000.0
2011-11-03 11:50:00,35.24,35.26,35.08,35.1,147200.0,31.5071,31.525,31.3641,31.3819,147200.0
2011-11-03 12:00:00,35.11,35.18,35.04,35.13,149400.0,31.3909,31.4535,31.3283,31.4088,149400.0
2011-11-03 12:10:00,35.13,35.15,35.04,35.05,182600.0,31.4088,31.4266,31.3283,31.3372,182600.0
2011-11-03 12:20:00,35.05,35.08,34.95,34.98,191600.0,31.3372,31.3641,31.2478,31.2747,191600.0
2011-11-03 12:30:00,34.99,34.99,34.73,34.73,202000.0,31.2836,31.2836,31.0511,31.0511,202000.0
2011-11-03 12:40:00,34.73,34.78,34.65,34.71,303600.0,31.0511,31.0958,30.9796,31.0333,303600.0
2011-11-03 12:50:00,34.71,34.98,34.71,34.95,147600.0,31.0333,31.2747,31.0333,31.2478,147600.0
2011-11-03 13:00:00,34.94,35.06,34.9,35.0,142200.0,31.2389,31.3462,31.2031,31.2925,142200.0
2011-11-03 13:10:00,34.99,35.04,34.97,35.02,248400.0,31.2836,31.3283,31.2657,31.3104,248400.0
2011-11-03 13:20:00,35.03,35.04,34.95,34.96,117800.0,31.3194,31.3283,31.2478,31.2568,117800.0
2011-11-03 13:30:00,34.96,35.01,34.95,34.99,216600.0,31.2568,31.3015,31.2478,31.2836,216600.0
2011-11-03 13:40:00,34.99,35.08,34.99,35.04,169400.0,31.2836,31.3641,31.2836,31.3283,169400.0
2011-11-03 13:50:00,35.04,35.07,34.92,34.94,142600.0,31.3283,31.3551,31.221,31.2389,142600.0
2011-11-03 14:00:00,34.95,35.11,34.95,35.11,204000.0,31.2478,31.3909,31.2478,31.3909,204000.0
2011-11-03 14:10:00,35.12,35.26,35.1,35.23,132400.0,31.3998,31.525,31.3819,31.4982,132400.0
2011-11-03 14:20:00,35.23,35.31,35.22,35.29,101600.0,31.4982,31.5697,31.4892,31.5518,101600.0
2011-11-03 14:30:00,35.3,35.41,35.29,35.4,116600.0,31.5608,31.6591,31.5518,31.6502,116600.0
2011-11-03 14:40:00,35.41,35.42,35.23,35.23,127800.0,31.6591,31.668,31.4982,31.4982,127800.0
2011-11-03 14:50:00,35.24,35.27,35.2,35.25,136800.0,31.5071,31.5339,31.4713,31.516,136800.0
2011-11-03 15:00:00,35.24,35.44,35.24,35.4,126400.0,31.5071,31.6859,31.5071,31.6502,126400.0
2011-11-03 15:10:00,35.4,35.51,35.38,35.43,171800.0,31.6502,31.7485,31.6323,31.677,171800.0
2011-11-03 15:20:00,35.44,35.52,35.42,35.5,189600.0,31.6859,31.7574,31.668,31.7396,189600.0
2011-11-03 15:30:00,35.51,35.63,35.49,35.57,257800.0,31.7485,31.8558,31.7306,31.8022,257800.0
2011-11-03 15:40:00,35.57,35.65,35.52,35.62,279200.0,31.8022,31.8737,31.7574,31.8469,279200.0
2011-11-03 15:50:00,35.62,35.7,35.58,35.6,531800.0,31.8469,31.9184,31.8111,31.829,531800.0
2011-11-04 09:30:00,35.33,35.33,34.93,35.16,160600.0,31.5876,31.5876,31.2299,31.4356,160600.0
2011-11-04 09:40:00,35.14,35.57,35.13,35.54,225000.0,31.4177,31.8022,31.4088,31.7753,225000.0
2011-11-04 09:50:00,35.54,35.57,35.23,35.27,176800.0,31.7753,31.8022,31.4982,31.5339,176800.0
2011-11-04 10:00:00,35.3,35.35,35.24,35.32,82200.0,31.5608,31.6055,31.5071,31.5786,82200.0
2011-11-04 10:10:00,35.3,35.37,35.08,35.13,143400.0,31.5608,31.6233,31.3641,31.4088,143400.0
2011-11-04 10:20:00,35.12,35.13,35.0,35.08,91200.0,31.3998,31.4088,31.2925,31.3641,91200.0
2011-11-04 10:30:00,35.05,35.06,34.86,34.88,61000.0,31.3372,31.3462,31.1674,31.1852,61000.0
2011-11-04 10:40:00,34.88,34.95,34.83,34.89,143000.0,31.1852,31.2478,31.1405,31.1942,143000.0
2011-11-04 10:50:00,34.89,34.89,34.82,34.84,74400.0,31.1942,31.1942,31.1316,31.1495,74400.0
2011-11-04 11:00:00,34.87,34.99,34.84,34.96,91400.0,31.1763,31.2836,31.1495,31.2568,91400.0
2011-11-04 11:10:00,34.96,35.02,34.88,34.89,51800.0,31.2568,31.3104,31.1852,31.1942,51800.0
2011-11-04 11:20:00,34.88,34.99,34.85,34.99,43200.0,31.1852,31.2836,31.1584,31.2836,43200.0
2011-11-04 11:30:00,34.98,35.06,34.98,35.04,89400.0,31.2747,31.3462,31.2747,31.3283,89400.0
2011-11-04 11:40:00,35.04,35.05,34.94,34.95,37400.0,31.3283,31.3372,31.2389,31.2478,37400.0
2011-11-04 11:50:00,34.95,34.97,34.91,34.95,30400.0,31.2478,31.2657,31.2121,31.2478,30400.0
2011-11-04 12:00:00,34.95,35.05,34.93,35.01,53600.0,31.2478,31.3372,31.2299,31.3015,53600.0
2011-11-04 12:10:00,35.01,35.1,34.99,35.09,51600.0,31.3015,31.3819,31.2836,31.373,51600.0
2011-11-04 12:20:00,35.09,35.11,35.02,35.09,36400.0,31.373,31.3909,31.3104,31.373,36400.0
2011-11-04 12:30:00,35.09,35.13,35.06,35.12,45000.0,31.373,31.4088,31.3462,31.3998,45000.0
2011-11-04 12:40:00,35.13,35.14,35.0,35.04,33200.0,31.4088,31.4177,31.2925,31.3283,33200.0
2011-11-04 12:50:00,35.03,35.12,35.02,35.12,36600.0,31.3194,31.3998,31.3104,31.3998,36600.0
2011-11-04 13:00:00,35.12,35.15,35.07,35.15,25600.0,31.3998,31.4266,31.3551,31.4266,25600.0
2011-11-04 13:10:00,35.15,35.27,35.13,35.25,71600.0,31.4266,31.5339,31.4088,31.516,71600.0
2011-11-04 13:20:00,35.26,35.27,35.22,35.25,55400.0,31.525,31.5339,31.4892,31.516,55400.0
2011-11-04 13:30:00,35.25,35.28,35.24,35.27,62400.0,31.516,31.5429,31.5071,31.5339,62400.0
2011-11-04 13:40:00,35.28,35.45,35.27,35.44,50200.0,31.5429,31.6949,31.5339,31.6859,50200.0
2011-11-04 13:50:00,35.43,35.47,35.38,35.41,53600.0,31.677,31.7127,31.6323,31.6591,53600.0
2011-11-04 14:00:00,35.41,35.46,35.38,35.44,81200.0,31.6591,31.7038,31.6323,31.6859,81200.0
2011-11-04 14:10:00,35.45,35.49,35.42,35.47,72600.0,31.6949,31.7306,31.668,31.7127,72600.0
2011-11-04 14:20:00,35.49,35.51,35.44,35.47,49400.0,31.7306,31.7485,31.6859,31.7127,49400.0
2011-11-04 14:30:00,35.48,35.51,35.38,35.41,74200.0,31.7217,31.7485,31.6323,31.6591,74200.0
2011-11-04 14:40:00,35.41,35.46,35.38,35.43,85200.0,31.6591,31.7038,31.6323,31.677,85200.0
2011-11-04 14:50:00,35.42,35.42,35.36,35.41,78400.0,31.668,31.668,31.6144,31.6591,78400.0
2011-11-04 15:00:00,35.41,35.43,35.32,35.33,122600.0,31.6591,31.677,31.5786,31.5876,122600.0
2011-11-04 15:10:00,35.33,35.39,35.31,35.35,91400.0,31.5876,31.6412,31.5697,31.6055,91400.0
2011-11-04 15:20:00,35.35,35.36,35.3,35.32,156600.0,31.6055,31.6144,31.5608,31.5786,156600.0
2011-11-04 15:30:00,35.32,35.45,35.32,35.38,146200.0,31.5786,31.6949,31.5786,31.6323,146200.0
2011-11-04 15:40:00,35.4,35.43,35.37,35.38,238000.0,31.6502,31.677,31.6233,31.6323,238000.0
2011-11-04 15:50:00,35.38,35.45,35.29,35.42,422800.0,31.6323,31.6949,31.5518,31.668,422800.0
2011-11-07 09:30:00,35.32,35.46,35.28,35.35,117800.0,31.5786,31.7038,31.5429,31.6055,117800.0
2011-11-07 09:40:00,35.35,35.51,35.19,35.41,123000.0,31.6055,31.7485,31.4624,31.6591,123000.0
2011-11-07 09:50:00,35.41,35.54,35.32,35.35,111400.0,31.6591,31.7753,31.5786,31.6055,111400.0
2011-11-07 10:00:00,35.35,35.39,35.27,35.33,104200.0,31.6055,31.6412,31.5339,31.5876,104200.0
2011-11-07 10:10:00,35.35,35.38,35.18,35.23,163200.0,31.6055,31.6323,31.4535,31.4982,163200.0
2011-11-07 10:20:00,35.22,35.22,35.07,35.14,165400.0,31.4892,31.4892,31.3551,31.4177,165400.0
2011-11-07 10:30:00,35.13,35.16,35.03,35.08,125200.0,31.4088,31.4356,31.3194,31.3641,125200.0
2011-11-07 10:40:00,35.09,35.16,34.9,34.95,328200.0,31.373,31.4356,31.2031,31.2478,328200.0
2011-11-07 10:50:00,34.99,35.02,34.73,34.79,231800.0,31.2836,31.3104,31.0511,31.1048,231800.0
2011-11-07 11:00:00,34.77,34.9,34.72,34.8,201800.0,31.0869,31.2031,31.0422,31.1137,201800.0
2011-11-07 11:10:00,34.8,34.93,34.77,34.9,257600.0,31.1137,31.2299,31.0869,31.2031,257600.0
2011-11-07 11:20:00,34.88,34.96,34.82,34.88,139400.0,31.1852,31.2568,31.1316,31.1852,139400.0
2011-11-07 11:30:00,34.85,34.9,34.82,34.85,65000.0,31.1584,31.2031,31.1316,31.1584,65000.0
2011-11-07 11:40:00,34.85,34.88,34.73,34.81,134200.0,31.1584,31.1852,31.0511,31.1227,134200.0
2011-11-07 11:50:00,34.79,34.85,34.72,34.74,38600.0,31.1048,31.1584,31.0422,31.0601,38600.0
2011-11-07 12:00:00,34.74,34.84,34.73,34.84,45000.0,31.0601,31.1495,31.0511,31.1495,45000.0
2011-11-07 12:10:00,34.82,34.84,34.61,34.64,154600.0,31.1316,31.1495,30.9438,30.9707,154600.0
2011-11-07 12:20:00,34.63,34.64,34.54,34.54,96600.0,30.9617,30.9707,30.8813,30.8813,96600.0
2011-11-07 12:30:00,34.56,34.64,34.52,34.6,99600.0,30.8991,30.9707,30.8634,30.9349,99600.0
2011-11-07 12:40:00,34.59,34.66,34.58,34.6,50200.0,30.926,30.9885,30.917,30.9349,50200.0
2011-11-07 12:50:00,34.6,34.67,34.57,34.67,118800.0,30.9349,30.9975,30.9081,30.9975,118800.0
2011-11-07 13:00:00,34.65,34.66,34.58,34.62,45400.0,30.9796,30.9885,30.917,30.9528,45400.0
2011-11-07 13:10:00,34.61,34.72,34.61,34.7,47000.0,30.9438,31.0422,30.9438,31.0243,47000.0
2011-11-07 13:20:00,34.69,34.72,34.67,34.69,80000.0,31.0154,31.0422,30.9975,31.0154,80000.0
2011-11-07 13:30:00,34.69,34.73,34.63,34.64,97000.0,31.0154,31.0511,30.9617,30.9707,97000.0
2011-11-07 13:40:00,34.65,34.69,34.63,34.65,25600.0,30.9796,31.0154,30.9617,30.9796,25600.0
2011-11-07 13:50:00,34.66,34.85,34.63,34.79,151600.0,30.9885,31.1584,30.9617,31.1048,151600.0
2011-11-07 14:00:00,34.81,34.91,34.75,34.87,160000.0,31.1227,31.2121,31.069,31.1763,160000.0
2011-11-07 14:10:00,34.87,34.96,34.82,34.83,134800.0,31.1763,31.2568,31.1316,31.1405,134800.0
2011-11-07 14:20:00,34.84,34.98,34.83,34.92,65400.0,31.1495,31.2747,31.1405,31.221,65400.0
2011-11-07 14:30:00,34.93,35.0,34.88,34.99,58800.0,31.2299,31.2925,31.1852,31.2836,58800.0
2011-11-07 14:40:00,34.97,34.97,34.91,34.94,43800.0,31.2657,31.2657,31.2121,31.2389,43800.0
2011-11-07 14:50:00,34.94,35.06,34.93,35.04,69200.0,31.2389,31.3462,31.2299,31.3283,69200.0
2011-11-07 15:00:00,35.05,35.06,34.99,35.02,90600.0,31.3372,31.3462,31.2836,31.3104,90600.0
2011-11-07 15:10:00,35.02,35.1,35.02,35.03,103200.0,31.3104,31.3819,31.3104,31.3194,103200.0
2011-11-07 15:20:00,35.04,35.08,34.97,34.97,82000.0,31.3283,31.3641,31.2657,31.2657,82000.0
2011-11-07 15:30:00,34.98,35.12,34.96,35.09,137200.0,31.2747,31.3998,31.2568,31.373,137200.0
2011-11-07 15:40:00,35.1,35.17,35.05,35.14,168200.0,31.3819,31.4445,31.3372,31.4177,168200.0
2011-11-07 15:50:00,35.15,35.3,35.1,35.24,395000.0,31.4266,31.5608,31.3819,31.5071,395000.0
2011-11-08 09:30:00,35.49,35.6,35.37,35.47,269400.0,31.7306,31.829,31.6233,31.7127,269400.0
2011-11-08 09:40:00,35.49,35.9,35.41,35.74,303800.0,31.7306,32.0972,31.6591,31.9541,303800.0
2011-11-08 09:50:00,35.75,35.95,35.68,35.95,119000.0,31.9631,32.1419,31.9005,32.1419,119000.0
2011-11-08 10:00:00,35.95,35.96,35.66,35.7,91800.0,32.1419,32.1508,31.8826,31.9184,91800.0
2011-11-08 10:10:00,35.69,35.69,35.55,35.63,139800.0,31.9094,31.9094,31.7843,31.8558,139800.0
2011-11-08 10:20:00,35.63,35.68,35.42,35.46,113800.0,31.8558,31.9005,31.668,31.7038,113800.0
2011-11-08 10:30:00,35.47,35.63,35.45,35.59,107000.0,31.7127,31.8558,31.6949,31.82,107000.0
2011-11-08 10:40:00,35.57,35.7,35.52,35.6,60200.0,31.8022,31.9184,31.7574,31.829,60200.0
2011-11-08 10:50:00,35.59,35.63,35.49,35.6,122800.0,31.82,31.8558,31.7306,31.829,122800.0
2011-11-08 11:00:00,35.58,35.66,35.52,35.56,72400.0,31.8111,31.8826,31.7574,31.7932,72400.0
2011-11-08 11:10:00,35.54,35.55,35.35,35.39,86200.0,31.7753,31.7843,31.6055,31.6412,86200.0
2011-11-08 11:20:00,35.38,35.41,35.31,35.4,82600.0,31.6323,31.6591,31.5697,31.6502,82600.0
2011-11-08 11:30:00,35.39,35.45,35.34,35.45,90400.0,31.6412,31.6949,31.5965,31.6949,90400.0
2011-11-08 11:40:00,35.45,35.5,35.41,35.47,123200.0,31.6949,31.7396,31.6591,31.7127,123200.0
2011-11-08 11:50:00,35.48,35.5,35.38,35.43,39200.0,31.7217,31.7396,31.6323,31.677,39200.0
2011-11-08 12:00:00,35.43,35.48,35.38,35.45,53400.0,31.677,31.7217,31.6323,31.6949,53400.0
2011-11-08 12:10:00,35.45,35.49,35.45,35.49,36800.0,31.6949,31.7306,31.6949,31.7306,36800.0
2011-11-08 12:20:00,35.5,35.52,35.41,35.41,41000.0,31.7396,31.7574,31.6591,31.6591,41000.0
2011-11-08 12:30:00,35.41,35.47,35.4,35.43,83200.0,31.6591,31.7127,31.6502,31.677,83200.0
2011-11-08 12:40:00,35.41,35.42,35.32,35.32,55000.0,31.6591,31.668,31.5786,31.5786,55000.0
2011-11-08 12:50:00,35.32,35.35,35.27,35.29,59600.0,31.5786,31.6055,31.5339,31.5518,59600.0
2011-11-08 13:00:00,35.3,35.35,35.28,35.34,61200.0,31.5608,31.6055,31.5429,31.5965,61200.0
2011-11-08 13:10:00,35.34,35.37,35.27,35.35,55200.0,31.5965,31.6233,31.5339,31.6055,55200.0
2011-11-08 13:20:00,35.35,35.57,35.34,35.56,80000.0,31.6055,31.8022,31.5965,31.7932,80000.0
2011-11-08 13:30:00,35.56,35.6,35.53,35.6,75800.0,31.7932,31.829,31.7664,31.829,75800.0
2011-11-08 13:40:00,35.6,35.79,35.56,35.75,86200.0,31.829,31.9988,31.7932,31.9631,86200.0
2011-11-08 13:50:00,35.75,35.8,35.72,35.74,72800.0,31.9631,32.0078,31.9363,31.9541,72800.0
2011-11-08 14:00:00,35.74,35.76,35.6,35.63,126000.0,31.9541,31.972,31.829,31.8558,126000.0
2011-11-08 14:10:00,35.63,35.69,35.6,35.6,78400.0,31.8558,31.9094,31.829,31.829,78400.0
2011-11-08 14:20:00,35.59,35.63,35.54,35.63,165000.0,31.82,31.8558,31.7753,31.8558,165000.0
2011-11-08 14:30:00,35.64,35.71,35.59,35.62,142200.0,31.8647,31.9273,31.82,31.8469,142200.0
2011-11-08 14:40:00,35.62,35.66,35.58,35.61,80200.0,31.8469,31.8826,31.8111,31.8379,80200.0
2011-11-08 14:50:00,35.63,35.66,35.54,35.57,99400.0,31.8558,31.8826,31.7753,31.8022,99400.0
2011-11-08 15:00:00,35.57,35.57,35.42,35.49,156200.0,31.8022,31.8022,31.668,31.7306,156200.0
2011-11-08 15:10:00,35.49,35.67,35.46,35.63,157000.0,31.7306,31.8916,31.7038,31.8558,157000.0
2011-11-08 15:20:00,35.62,35.69,35.6,35.6,107600.0,31.8469,31.9094,31.829,31.829,107600.0
2011-11-08 15:30:00,35.61,35.72,35.6,35.71,139200.0,31.8379,31.9363,31.829,31.9273,139200.0
2011-11-08 15:40:00,35.7,35.72,35.55,35.63,271600.0,31.9184,31.9363,31.7843,31.8558,271600.0
2011-11-08 15:50:00,35.63,35.72,35.6,35.68,394800.0,31.8558,31.9363,31.829,31.9005,394800.0
2011-11-09 09:30:00,34.62,34.67,34.34,34.44,207400.0,30.9528,30.9975,30.7024,30.7919,207400.0
2011-11-09 09:40:00,34.41,34.51,34.39,34.5,227800.0,30.765,30.8544,30.7471,30.8455,227800.0
2011-11-09 09:50:00,34.5,34.5,34.21,34.36,121800.0,30.8455,30.8455,30.5862,30.7203,121800.0
2011-11-09 10:00:00,34.36,34.43,34.33,34.35,67200.0,30.7203,30.7829,30.6935,30.7114,67200.0
2011-11-09 10:10:00,34.37,34.46,34.31,34.35,82800.0,30.7293,30.8097,30.6756,30.7114,82800.0
2011-11-09 10:20:00,34.34,34.34,34.1,34.12,137400.0,30.7024,30.7024,30.4879,30.5057,137400.0
2011-11-09 10:30:00,34.12,34.21,34.01,34.04,113400.0,30.5057,30.5862,30.4074,30.4342,113400.0
2011-11-09 10:40:00,34.04,34.33,34.0,34.29,107000.0,30.4342,30.6935,30.3985,30.6577,107000.0
2011-11-09 10:50:00,34.29,34.5,34.29,34.48,152200.0,30.6577,30.8455,30.6577,30.8276,152200.0
2011-11-09 11:00:00,34.45,34.47,34.34,34.38,130800.0,30.8008,30.8187,30.7024,30.7382,130800.0
2011-11-09 11:10:00,34.38,34.45,34.32,34.4,125600.0,30.7382,30.8008,30.6846,30.7561,125600.0
2011-11-09 11:20:00,34.42,34.46,34.39,34.4,64400.0,30.774,30.8097,30.7471,30.7561,64400.0
2011-11-09 11:30:00,34.41,34.55,34.38,34.53,70600.0,30.765,30.8902,30.7382,30.8723,70600.0
2011-11-09 11:40:00,34.54,34.54,34.42,34.54,47400.0,30.8813,30.8813,30.774,30.8813,47400.0
2011-11-09 11:50:00,34.54,34.56,34.49,34.49,42000.0,30.8813,30.8991,30.8366,30.8366,42000.0
2011-11-09 12:00:00,34.49,34.5,34.41,34.41,32400.0,30.8366,30.8455,30.765,30.765,32400.0
2011-11-09 12:10:00,34.4,34.43,34.33,34.35,141400.0,30.7561,30.7829,30.6935,30.7114,141400.0
2011-11-09 12:20:00,34.36,34.36,34.22,34.23,83400.0,30.7203,30.7203,30.5952,30.6041,83400.0
2011-11-09 12:30:00,34.24,34.31,34.23,34.28,36000.0,30.613,30.6756,30.6041,30.6488,36000.0
2011-11-09 12:40:00,34.28,34.32,34.21,34.31,42800.0,30.6488,30.6846,30.5862,30.6756,42800.0
2011-11-09 12:50:00,34.31,34.52,34.3,34.52,136000.0,30.6756,30.8634,30.6667,30.8634,136000.0
2011-11-09 13:00:00,34.52,34.61,34.48,34.53,74200.0,30.8634,30.9438,30.8276,30.8723,74200.0
2011-11-09 13:10:00,34.53,34.54,34.31,34.32,85800.0,30.8723,30.8813,30.6756,30.6846,85800.0
2011-11-09 13:20:00,34.33,34.4,34.32,34.38,83800.0,30.6935,30.7561,30.6846,30.7382,83800.0
2011-11-09 13:30:00,34.38,34.41,34.33,34.33,69000.0,30.7382,30.765,30.6935,30.6935,69000.0
2011-11-09 13:40:00,34.32,34.37,34.27,34.27,63200.0,30.6846,30.7293,30.6399,30.6399,63200.0
2011-11-09 13:50:00,34.27,34.27,34.08,34.16,154400.0,30.6399,30.6399,30.47,30.5415,154400.0
2011-11-09 14:00:00,34.16,34.19,33.95,33.99,181800.0,30.5415,30.5683,30.3538,30.3895,181800.0
2011-11-09 14:10:00,34.0,34.06,33.94,34.02,91400.0,30.3985,30.4521,30.3448,30.4163,91400.0
2011-11-09 14:20:00,34.01,34.06,33.83,33.96,187200.0,30.4074,30.4521,30.2465,30.3627,187200.0
2011-11-09 14:30:00,33.93,34.01,33.89,33.91,108200.0,30.3359,30.4074,30.3001,30.318,108200.0
2011-11-09 14:40:00,33.9,34.04,33.83,34.02,112400.0,30.3091,30.4342,30.2465,30.4163,112400.0
2011-11-09 14:50:00,34.0,34.07,33.96,33.99,108600.0,30.3985,30.461,30.3627,30.3895,108600.0
2011-11-09 15:00:00,33.99,34.13,33.98,34.07,140600.0,30.3895,30.5147,30.3806,30.461,140600.0
2011-11-09 15:10:00,34.08,34.1,34.01,34.08,100400.0,30.47,30.4879,30.4074,30.47,100400.0
2011-11-09 15:20:00,34.08,34.16,34.0,34.02,197800.0,30.47,30.5415,30.3985,30.4163,197800.0
2011-11-09 15:30:00,34.02,34.04,33.87,33.87,282400.0,30.4163,30.4342,30.2822,30.2822,282400.0
2011-11-09 15:40:00,33.88,33.93,33.79,33.85,363000.0,30.2912,30.3359,30.2107,30.2643,363000.0
2011-11-09 15:50:00,33.84,33.9,33.77,33.8,992000.0,30.2554,30.3091,30.1928,30.2196,992000.0
2011-11-10 09:30:00,34.0,34.3,33.99,34.24,420400.0,30.3985,30.6667,30.3895,30.613,420400.0
2011-11-10 09:40:00,34.24,34.35,34.09,34.13,210400.0,30.613,30.7114,30.4789,30.5147,210400.0
2011-11-10 09:50:00,34.1,34.13,33.79,33.8,161400.0,30.4879,30.5147,30.2107,30.2196,161400.0
2011-11-10 10:00:00,33.83,33.85,33.65,33.67,521000.0,30.2465,30.2643,30.0855,30.1034,521000.0
2011-11-10 10:10:00,33.67,33.74,33.6,33.62,295400.0,30.1034,30.166,30.0408,30.0587,295400.0
2011-11-10 10:20:00,33.62,33.63,33.49,33.49,246600.0,30.0587,30.0677,29.9425,29.9425,246600.0
2011-11-10 10:30:00,33.49,33.5,33.28,33.4,323400.0,29.9425,29.9514,29.7547,29.862,323400.0
2011-11-10 10:40:00,33.41,33.49,33.27,33.27,102200.0,29.871,29.9425,29.7458,29.7458,102200.0
2011-11-10 10:50:00,33.29,33.51,33.29,33.51,125400.0,29.7637,29.9604,29.7637,29.9604,125400.0
2011-11-10 11:00:00,33.51,33.74,33.48,33.49,234800.0,29.9604,30.166,29.9335,29.9425,234800.0
2011-11-10 11:10:00,33.5,33.57,33.42,33.42,179600.0,29.9514,30.014,29.8799,29.8799,179600.0
2011-11-10 11:20:00,33.42,33.44,33.33,33.38,148000.0,29.8799,29.8978,29.7994,29.8441,148000.0
2011-11-10 11:30:00,33.38,33.56,33.37,33.44,92800.0,29.8441,30.0051,29.8352,29.8978,92800.0
2011-11-10 11:40:00,33.42,33.72,33.41,33.68,222600.0,29.8799,30.1481,29.871,30.1124,222600.0
2011-11-10 11:50:00,33.66,33.69,33.59,33.61,139400.0,30.0945,30.1213,30.0319,30.0498,139400.0
2011-11-10 12:00:00,33.61,33.71,33.6,33.66,142400.0,30.0498,30.1392,30.0408,30.0945,142400.0
2011-11-10 12:10:00,33.67,33.71,33.6,33.7,92200.0,30.1034,30.1392,30.0408,30.1302,92200.0
2011-11-10 12:20:00,33.71,33.74,33.65,33.66,44000.0,30.1392,30.166,30.0855,30.0945,44000.0
2011-11-10 12:30:00,33.66,33.68,33.55,33.58,63400.0,30.0945,30.1124,29.9961,30.0229,63400.0
2011-11-10 12:40:00,33.57,33.69,33.56,33.67,71400.0,30.014,30.1213,30.0051,30.1034,71400.0
2011-11-10 12:50:00,33.67,33.73,33.66,33.68,135600.0,30.1034,30.1571,30.0945,30.1124,135600.0
2011-11-10 13:00:00,33.69,33.73,33.66,33.71,71000.0,30.1213,30.1571,30.0945,30.1392,71000.0
2011-11-10 13:10:00,33.69,33.95,33.69,33.95,187200.0,30.1213,30.3538,30.1213,30.3538,187200.0
2011-11-10 13:20:00,33.93,33.96,33.77,33.77,66600.0,30.3359,30.3627,30.1928,30.1928,66600.0
2011-11-10 13:30:00,33.77,33.86,33.76,33.77,53200.0,30.1928,30.2733,30.1839,30.1928,53200.0
2011-11-10 13:40:00,33.78,33.86,33.7,33.71,48200.0,30.2018,30.2733,30.1302,30.1392,48200.0
2011-11-10 13:50:00,33.68,33.84,33.68,33.8,61200.0,30.1124,30.2554,30.1124,30.2196,61200.0
2011-11-10 14:00:00,33.81,33.84,33.63,33.69,117800.0,30.2286,30.2554,30.0677,30.1213,117800.0
2011-11-10 14:10:00,33.69,33.74,33.65,33.7,70600.0,30.1213,30.166,30.0855,30.1302,70600.0
2011-11-10 14:20:00,33.68,33.7,33.6,33.62,99200.0,30.1124,30.1302,30.0408,30.0587,99200.0
2011-11-10 14:30:00,33.61,33.69,33.57,33.61,88000.0,30.0498,30.1213,30.014,30.0498,88000.0
2011-11-10 14:40:00,33.6,33.67,33.53,33.56,156400.0,30.0408,30.1034,29.9782,30.0051,156400.0
2011-11-10 14:50:00,33.56,33.6,33.4,33.41,117800.0,30.0051,30.0408,29.862,29.871,117800.0
2011-11-10 15:00:00,33.42,33.6,33.38,33.52,119800.0,29.8799,30.0408,29.8441,29.9693,119800.0
2011-11-10 15:10:00,33.54,33.63,33.53,33.56,84200.0,29.9872,30.0677,29.9782,30.0051,84200.0
2011-11-10 15:20:00,33.57,33.71,33.5,33.68,160800.0,30.014,30.1392,29.9514,30.1124,160800.0
2011-11-10 15:30:00,33.66,33.69,33.57,33.67,218200.0,30.0945,30.1213,30.014,30.1034,218200.0
2011-11-10 15:40:00,33.67,33.73,33.6,33.69,183200.0,30.1034,30.1571,30.0408,30.1213,183200.0
2011-11-10 15:50:00,33.7,33.81,33.63,33.66,440200.0,30.1302,30.2286,30.0677,30.0945,440200.0
2011-11-11 09:30:00,34.02,34.27,34.02,34.16,182200.0,30.4163,30.6399,30.4163,30.5415,182200.0
2011-11-11 09:40:00,34.18,34.32,34.09,34.1,209600.0,30.5594,30.6846,30.4789,30.4879,209600.0
2011-11-11 09:50:00,34.1,34.19,34.06,34.09,87000.0,30.4879,30.5683,30.4521,30.4789,87000.0
2011-11-11 10:00:00,34.12,34.23,34.06,34.21,254600.0,30.5057,30.6041,30.4521,30.5862,254600.0
2011-11-11 10:10:00,34.21,34.25,34.15,34.2,75800.0,30.5862,30.622,30.5326,30.5773,75800.0
2011-11-11 10:20:00,34.22,34.37,34.18,34.31,68200.0,30.5952,30.7293,30.5594,30.6756,68200.0
2011-11-11 10:30:00,34.31,34.48,34.31,34.43,69800.0,30.6756,30.8276,30.6756,30.7829,69800.0
2011-11-11 10:40:00,34.42,34.51,34.4,34.46,92000.0,30.774,30.8544,30.7561,30.8097,92000.0
2011-11-11 10:50:00,34.47,34.5,34.43,34.45,50400.0,30.8187,30.8455,30.7829,30.8008,50400.0
2011-11-11 11:00:00,34.43,34.46,34.4,34.45,42200.0,30.7829,30.8097,30.7561,30.8008,42200.0
2011-11-11 11:10:00,34.45,34.47,34.39,34.42,133800.0,30.8008,30.8187,30.7471,30.774,133800.0
2011-11-11 11:20:00,34.42,34.44,34.4,34.42,41800.0,30.774,30.7919,30.7561,30.774,41800.0
2011-11-11 11:30:00,34.43,34.44,34.38,34.42,39200.0,30.7829,30.7919,30.7382,30.774,39200.0
2011-11-11 11:40:00,34.43,34.47,34.4,34.45,130200.0,30.7829,30.8187,30.7561,30.8008,130200.0
2011-11-11 11:50:00,34.45,34.46,34.41,34.43,41800.0,30.8008,30.8097,30.765,30.7829,41800.0
2011-11-11 12:00:00,34.44,34.45,34.41,34.44,66600.0,30.7919,30.8008,30.765,30.7919,66600.0
2011-11-11 12:10:00,34.45,34.45,34.4,34.4,57600.0,30.8008,30.8008,30.7561,30.7561,57600.0
2011-11-11 12:20:00,34.43,34.44,34.39,34.43,42400.0,30.7829,30.7919,30.7471,30.7829,42400.0
2011-11-11 12:30:00,34.43,34.43,34.4,34.41,21600.0,30.7829,30.7829,30.7561,30.765,21600.0
2011-11-11 12:40:00,34.42,34.46,34.4,34.43,56600.0,30.774,30.8097,30.7561,30.7829,56600.0
2011-11-11 12:50:00,34.43,34.44,34.41,34.44,42400.0,30.7829,30.7919,30.765,30.7919,42400.0
2011-11-11 13:00:00,34.44,34.45,34.42,34.44,111200.0,30.7919,30.8008,30.774,30.7919,111200.0
2011-11-11 13:10:00,34.43,34.46,34.43,34.44,64800.0,30.7829,30.8097,30.7829,30.7919,64800.0
2011-11-11 13:20:00,34.45,34.46,34.42,34.43,44400.0,30.8008,30.8097,30.774,30.7829,44400.0
2011-11-11 13:30:00,34.43,34.49,34.42,34.49,60200.0,30.7829,30.8366,30.774,30.8366,60200.0
2011-11-11 13:40:00,34.49,34.55,34.48,34.49,111600.0,30.8366,30.8902,30.8276,30.8366,111600.0
2011-11-11 13:50:00,34.48,34.51,34.44,34.46,67600.0,30.8276,30.8544,30.7919,30.8097,67600.0
2011-11-11 14:00:00,34.46,34.48,34.45,34.45,66000.0,30.8097,30.8276,30.8008,30.8008,66000.0
2011-11-11 14:10:00,34.45,34.5,34.44,34.49,76800.0,30.8008,30.8455,30.7919,30.8366,76800.0
2011-11-11 14:20:00,34.49,34.5,34.45,34.5,41000.0,30.8366,30.8455,30.8008,30.8455,41000.0
2011-11-11 14:30:00,34.49,34.51,34.44,34.45,184600.0,30.8366,30.8544,30.7919,30.8008,184600.0
2011-11-11 14:40:00,34.45,34.46,34.42,34.44,105800.0,30.8008,30.8097,30.774,30.7919,105800.0
2011-11-11 14:50:00,34.44,34.44,34.39,34.44,114800.0,30.7919,30.7919,30.7471,30.7919,114800.0
2011-11-11 15:00:00,34.43,34.46,34.39,34.42,108000.0,30.7829,30.8097,30.7471,30.774,108000.0
2011-11-11 15:10:00,34.41,34.46,34.39,34.45,97400.0,30.765,30.8097,30.7471,30.8008,97400.0
2011-11-11 15:20:00,34.44,34.44,34.38,34.43,91600.0,30.7919,30.7919,30.7382,30.7829,91600.0
2011-11-11 15:30:00,34.43,34.45,34.35,34.35,136200.0,30.7829,30.8008,30.7114,30.7114,136200.0
2011-11-11 15:40:00,34.35,34.4,34.3,34.39,220400.0,30.7114,30.7561,30.6667,30.7471,220400.0
2011-11-11 15:50:00,34.4,34.46,34.39,34.41,438600.0,30.7561,30.8097,30.7471,30.765,438600.0
2011-11-14 09:30:00,34.4,34.45,34.21,34.29,82200.0,30.7561,30.8008,30.5862,30.6577,82200.0
2011-11-14 09:40:00,34.31,34.4,34.2,34.21,136600.0,30.6756,30.7561,30.5773,30.5862,136600.0
2011-11-14 09:50:00,34.21,34.24,34.11,34.18,75600.0,30.5862,30.613,30.4968,30.5594,75600.0
2011-11-14 10:00:00,34.2,34.3,34.15,34.3,59400.0,30.5773,30.6667,30.5326,30.6667,59400.0
2011-11-14 10:10:00,34.29,34.38,34.25,34.27,91000.0,30.6577,30.7382,30.622,30.6399,91000.0
2011-11-14 10:20:00,34.27,34.34,34.25,34.27,50400.0,30.6399,30.7024,30.622,30.6399,50400.0
2011-11-14 10:30:00,34.29,34.3,34.13,34.24,66200.0,30.6577,30.6667,30.5147,30.613,66200.0
2011-11-14 10:40:00,34.23,34.23,34.01,34.07,50400.0,30.6041,30.6041,30.4074,30.461,50400.0
2011-11-14 10:50:00,34.1,34.11,34.01,34.04,66200.0,30.4879,30.4968,30.4074,30.4342,66200.0
2011-11-14 11:00:00,34.05,34.11,34.01,34.09,94400.0,30.4432,30.4968,30.4074,30.4789,94400.0
2011-11-14 11:10:00,34.09,34.09,33.96,33.98,52800.0,30.4789,30.4789,30.3627,30.3806,52800.0
2011-11-14 11:20:00,33.98,34.05,33.94,34.01,30800.0,30.3806,30.4432,30.3448,30.4074,30800.0
2011-11-14 11:30:00,34.02,34.13,34.01,34.1,83000.0,30.4163,30.5147,30.4074,30.4879,83000.0
2011-11-14 11:40:00,34.1,34.12,34.06,34.08,290600.0,30.4879,30.5057,30.4521,30.47,290600.0
2011-11-14 11:50:00,34.08,34.12,33.93,33.95,46400.0,30.47,30.5057,30.3359,30.3538,46400.0
2011-11-14 12:00:00,33.95,34.01,33.87,34.01,45400.0,30.3538,30.4074,30.2822,30.4074,45400.0
2011-11-14 12:10:00,34.01,34.02,33.9,33.9,52200.0,30.4074,30.4163,30.3091,30.3091,52200.0
2011-11-14 12:20:00,33.9,33.93,33.84,33.89,41200.0,30.3091,30.3359,30.2554,30.3001,41200.0
2011-11-14 12:30:00,33.88,33.95,33.88,33.94,58600.0,30.2912,30.3538,30.2912,30.3448,58600.0
2011-11-14 12:40:00,33.93,33.96,33.92,33.95,17200.0,30.3359,30.3627,30.3269,30.3538,17200.0
2011-11-14 12:50:00,33.97,34.03,33.96,34.02,31000.0,30.3716,30.4253,30.3627,30.4163,31000.0
2011-11-14 13:00:00,34.01,34.05,33.98,34.01,59400.0,30.4074,30.4432,30.3806,30.4074,59400.0
2011-11-14 13:10:00,34.0,34.02,33.94,33.95,14400.0,30.3985,30.4163,30.3448,30.3538,14400.0
2011-11-14 13:20:00,33.95,34.08,33.91,34.05,74600.0,30.3538,30.47,30.318,30.4432,74600.0
2011-11-14 13:30:00,34.05,34.16,34.05,34.12,80000.0,30.4432,30.5415,30.4432,30.5057,80000.0
2011-11-14 13:40:00,34.13,34.17,34.1,34.13,54600.0,30.5147,30.5505,30.4879,30.5147,54600.0
2011-11-14 13:50:00,34.12,34.12,34.02,34.07,63600.0,30.5057,30.5057,30.4163,30.461,63600.0
2011-11-14 14:00:00,34.07,34.07,34.02,34.02,51400.0,30.461,30.461,30.4163,30.4163,51400.0
2011-11-14 14:10:00,34.02,34.05,33.99,33.99,21200.0,30.4163,30.4432,30.3895,30.3895,21200.0
2011-11-14 14:20:00,33.98,34.0,33.9,33.91,46800.0,30.3806,30.3985,30.3091,30.318,46800.0
2011-11-14 14:30:00,33.92,33.93,33.87,33.88,43400.0,30.3269,30.3359,30.2822,30.2912,43400.0
2011-11-14 14:40:00,33.9,33.92,33.85,33.85,44400.0,30.3091,30.3269,30.2643,30.2643,44400.0
2011-11-14 14:50:00,33.85,33.85,33.76,33.79,75400.0,30.2643,30.2643,30.1839,30.2107,75400.0
2011-11-14 15:00:00,33.77,33.85,33.76,33.79,123200.0,30.1928,30.2643,30.1839,30.2107,123200.0
2011-11-14 15:10:00,33.79,33.84,33.76,33.8,67200.0,30.2107,30.2554,30.1839,30.2196,67200.0
2011-11-14 15:20:00,33.79,33.84,33.77,33.8,124400.0,30.2107,30.2554,30.1928,30.2196,124400.0
2011-11-14 15:30:00,33.8,33.84,33.75,33.79,221400.0,30.2196,30.2554,30.1749,30.2107,221400.0
2011-11-14 15:40:00,33.79,33.83,33.77,33.81,227200.0,30.2107,30.2465,30.1928,30.2286,227200.0
2011-11-14 15:50:00,33.81,33.83,33.76,33.8,263000.0,30.2286,30.2465,30.1839,30.2196,263000.0
2011-11-15 09:30:00,33.75,33.88,33.67,33.83,103600.0,30.1749,30.2912,30.1034,30.2465,103600.0
2011-11-15 09:40:00,33.83,34.1,33.82,33.99,185400.0,30.2465,30.4879,30.2375,30.3895,185400.0
2011-11-15 09:50:00,33.99,34.13,33.99,34.09,145400.0,30.3895,30.5147,30.3895,30.4789,145400.0
2011-11-15 10:00:00,34.09,34.13,34.02,34.05,158800.0,30.4789,30.5147,30.4163,30.4432,158800.0
2011-11-15 10:10:00,34.04,34.06,33.86,33.87,153200.0,30.4342,30.4521,30.2733,30.2822,153200.0
2011-11-15 10:20:00,33.9,34.07,33.86,34.02,197400.0,30.3091,30.461,30.2733,30.4163,197400.0
2011-11-15 10:30:00,34.02,34.09,33.97,34.0,144600.0,30.4163,30.4789,30.3716,30.3985,144600.0
2011-11-15 10:40:00,33.98,34.14,33.92,34.08,143800.0,30.3806,30.5236,30.3269,30.47,143800.0
2011-11-15 10:50:00,34.07,34.13,34.01,34.02,174400.0,30.461,30.5147,30.4074,30.4163,174400.0
2011-11-15 11:00:00,34.02,34.09,33.98,34.03,68200.0,30.4163,30.4789,30.3806,30.4253,68200.0
2011-11-15 11:10:00,34.06,34.2,34.04,34.06,164000.0,30.4521,30.5773,30.4342,30.4521,164000.0
2011-11-15 11:20:00,34.04,34.09,33.99,34.07,62400.0,30.4342,30.4789,30.3895,30.461,62400.0
2011-11-15 11:30:00,34.06,34.09,34.02,34.07,83000.0,30.4521,30.4789,30.4163,30.461,83000.0
2011-11-15 11:40:00,34.06,34.16,34.05,34.13,86800.0,30.4521,30.5415,30.4432,30.5147,86800.0
2011-11-15 11:50:00,34.13,34.27,34.12,34.21,131600.0,30.5147,30.6399,30.5057,30.5862,131600.0
2011-11-15 12:00:00,34.22,34.35,34.19,34.29,138000.0,30.5952,30.7114,30.5683,30.6577,138000.0
2011-11-15 12:10:00,34.29,34.38,34.28,34.35,87600.0,30.6577,30.7382,30.6488,30.7114,87600.0
2011-11-15 12:20:00,34.35,34.48,34.34,34.47,90600.0,30.7114,30.8276,30.7024,30.8187,90600.0
2011-11-15 12:30:00,34.46,34.67,34.45,34.63,258400.0,30.8097,30.9975,30.8008,30.9617,258400.0
2011-11-15 12:40:00,34.63,34.69,34.56,34.58,216600.0,30.9617,31.0154,30.8991,30.917,216600.0
2011-11-15 12:50:00,34.57,34.67,34.56,34.67,51400.0,30.9081,30.9975,30.8991,30.9975,51400.0
2011-11-15 13:00:00,34.67,34.74,34.6,34.65,81400.0,30.9975,31.0601,30.9349,30.9796,81400.0
2011-11-15 13:10:00,34.64,34.68,34.61,34.64,65000.0,30.9707,31.0064,30.9438,30.9707,65000.0
2011-11-15 13:20:00,34.63,34.73,34.62,34.69,73800.0,30.9617,31.0511,30.9528,31.0154,73800.0
2011-11-15 13:30:00,34.69,34.84,34.67,34.83,166200.0,31.0154,31.1495,30.9975,31.1405,166200.0
2011-11-15 13:40:00,34.83,34.88,34.81,34.85,214000.0,31.1405,31.1852,31.1227,31.1584,214000.0
2011-11-15 13:50:00,34.85,34.88,34.77,34.83,130800.0,31.1584,31.1852,31.0869,31.1405,130800.0
2011-11-15 14:00:00,34.83,34.88,34.81,34.86,222200.0,31.1405,31.1852,31.1227,31.1674,222200.0
2011-11-15 14:10:00,34.85,34.93,34.81,34.81,211200.0,31.1584,31.2299,31.1227,31.1227,211200.0
2011-11-15 14:20:00,34.81,34.88,34.77,34.83,140200.0,31.1227,31.1852,31.0869,31.1405,140200.0
2011-11-15 14:30:00,34.83,34.85,34.79,34.82,82800.0,31.1405,31.1584,31.1048,31.1316,82800.0
2011-11-15 14:40:00,34.81,34.85,34.8,34.82,95000.0,31.1227,31.1584,31.1137,31.1316,95000.0
2011-11-15 14:50:00,34.82,34.89,34.82,34.85,164800.0,31.1316,31.1942,31.1316,31.1584,164800.0
2011-11-15 15:00:00,34.85,34.88,34.83,34.86,224400.0,31.1584,31.1852,31.1405,31.1674,224400.0
2011-11-15 15:10:00,34.86,34.88,34.84,34.87,167400.0,31.1674,31.1852,31.1495,31.1763,167400.0
2011-11-15 15:20:00,34.87,34.89,34.85,34.87,210600.0,31.1763,31.1942,31.1584,31.1763,210600.0
2011-11-15 15:30:00,34.87,34.9,34.82,34.83,256600.0,31.1763,31.2031,31.1316,31.1405,256600.0
2011-11-15 15:40:00,34.83,34.88,34.81,34.87,215400.0,31.1405,31.1852,31.1227,31.1763,215400.0
2011-11-15 15:50:00,34.88,34.88,34.74,34.79,497400.0,31.1852,31.1852,31.0601,31.1048,497400.0
2011-11-16 09:30:00,34.35,34.43,34.07,34.18,284200.0,30.7114,30.7829,30.461,30.5594,284200.0
2011-11-16 09:40:00,34.2,34.2,33.96,34.04,364000.0,30.5773,30.5773,30.3627,30.4342,364000.0
2011-11-16 09:50:00,34.07,34.25,34.05,34.22,177200.0,30.461,30.622,30.4432,30.5952,177200.0
2011-11-16 10:00:00,34.24,34.27,33.98,33.99,257200.0,30.613,30.6399,30.3806,30.3895,257200.0
2011-11-16 10:10:00,33.99,34.27,33.97,34.22,179200.0,30.3895,30.6399,30.3716,30.5952,179200.0
2011-11-16 10:20:00,34.22,34.24,33.99,34.02,402000.0,30.5952,30.613,30.3895,30.4163,402000.0
2011-11-16 10:30:00,34.02,34.41,33.99,34.38,280600.0,30.4163,30.765,30.3895,30.7382,280600.0
2011-11-16 10:40:00,34.4,34.54,34.4,34.52,162400.0,30.7561,30.8813,30.7561,30.8634,162400.0
2011-11-16 10:50:00,34.51,34.72,34.51,34.6,476000.0,30.8544,31.0422,30.8544,30.9349,476000.0
2011-11-16 11:00:00,34.6,34.77,34.58,34.77,172200.0,30.9349,31.0869,30.917,31.0869,172200.0
2011-11-16 11:10:00,34.75,34.77,34.71,34.74,82400.0,31.069,31.0869,31.0333,31.0601,82400.0
2011-11-16 11:20:00,34.74,34.77,34.7,34.76,407600.0,31.0601,31.0869,31.0243,31.078,407600.0
2011-11-16 11:30:00,34.76,34.84,34.69,34.74,334000.0,31.078,31.1495,31.0154,31.0601,334000.0
2011-11-16 11:40:00,34.74,34.77,34.72,34.77,158600.0,31.0601,31.0869,31.0422,31.0869,158600.0
2011-11-16 11:50:00,34.77,34.79,34.73,34.75,352000.0,31.0869,31.1048,31.0511,31.069,352000.0
2011-11-16 12:00:00,34.75,34.84,34.74,34.76,625400.0,31.069,31.1495,31.0601,31.078,625400.0
2011-11-16 12:10:00,34.76,34.83,34.7,34.83,137800.0,31.078,31.1405,31.0243,31.1405,137800.0
2011-11-16 12:20:00,34.83,34.84,34.74,34.79,87600.0,31.1405,31.1495,31.0601,31.1048,87600.0
2011-11-16 12:30:00,34.79,35.01,34.79,34.93,443200.0,31.1048,31.3015,31.1048,31.2299,443200.0
2011-11-16 12:40:00,34.93,34.97,34.83,34.86,348800.0,31.2299,31.2657,31.1405,31.1674,348800.0
2011-11-16 12:50:00,34.85,34.98,34.8,34.85,286200.0,31.1584,31.2747,31.1137,31.1584,286200.0
2011-11-16 13:00:00,34.85,34.88,34.74,34.75,193600.0,31.1584,31.1852,31.0601,31.069,193600.0
2011-11-16 13:10:00,34.74,34.79,34.73,34.74,240800.0,31.0601,31.1048,31.0511,31.0601,240800.0
2011-11-16 13:20:00,34.75,34.8,34.73,34.75,479200.0,31.069,31.1137,31.0511,31.069,479200.0
2011-11-16 13:30:00,34.74,34.81,34.66,34.77,108400.0,31.0601,31.1227,30.9885,31.0869,108400.0
2011-11-16 13:40:00,34.77,34.88,34.76,34.85,154000.0,31.0869,31.1852,31.078,31.1584,154000.0
2011-11-16 13:50:00,34.86,34.91,34.73,34.73,581000.0,31.1674,31.2121,31.0511,31.0511,581000.0
2011-11-16 14:00:00,34.74,34.77,34.65,34.65,282200.0,31.0601,31.0869,30.9796,30.9796,282200.0
2011-11-16 14:10:00,34.66,34.67,34.52,34.56,103000.0,30.9885,30.9975,30.8634,30.8991,103000.0
2011-11-16 14:20:00,34.56,34.63,34.51,34.53,260400.0,30.8991,30.9617,30.8544,30.8723,260400.0
2011-11-16 14:30:00,34.52,34.65,34.49,34.64,189600.0,30.8634,30.9796,30.8366,30.9707,189600.0
2011-11-16 14:40:00,34.65,34.65,34.54,34.57,89400.0,30.9796,30.9796,30.8813,30.9081,89400.0
2011-11-16 14:50:00,34.56,34.57,34.45,34.52,59400.0,30.8991,30.9081,30.8008,30.8634,59400.0
2011-11-16 15:00:00,34.52,34.53,34.49,34.52,157200.0,30.8634,30.8723,30.8366,30.8634,157200.0
2011-11-16 15:10:00,34.52,34.55,34.46,34.52,348200.0,30.8634,30.8902,30.8097,30.8634,348200.0
2011-11-16 15:20:00,34.51,34.52,34.36,34.36,226200.0,30.8544,30.8634,30.7203,30.7203,226200.0
2011-11-16 15:30:00,34.35,34.35,34.03,34.24,418000.0,30.7114,30.7114,30.4253,30.613,418000.0
2011-11-16 15:40:00,34.24,34.38,34.19,34.31,555200.0,30.613,30.7382,30.5683,30.6756,555200.0
2011-11-16 15:50:00,34.31,34.32,34.15,34.21,802400.0,30.6756,30.6846,30.5326,30.5862,802400.0
2011-11-17 09:30:00,34.09,34.27,34.01,34.13,119200.0,30.4789,30.6399,30.4074,30.5147,119200.0
2011-11-17 09:40:00,34.13,34.37,34.02,34.05,205600.0,30.5147,30.7293,30.4163,30.4432,205600.0
2011-11-17 09:50:00,34.03,34.09,33.95,34.05,162000.0,30.4253,30.4789,30.3538,30.4432,162000.0
2011-11-17 10:00:00,34.05,34.21,33.98,34.2,134000.0,30.4432,30.5862,30.3806,30.5773,134000.0
2011-11-17 10:10:00,34.18,34.19,34.04,34.09,81800.0,30.5594,30.5683,30.4342,30.4789,81800.0
2011-11-17 10:20:00,34.1,34.16,33.99,34.16,121600.0,30.4879,30.5415,30.3895,30.5415,121600.0
2011-11-17 10:30:00,34.17,34.3,34.03,34.24,131800.0,30.5505,30.6667,30.4253,30.613,131800.0
2011-11-17 10:40:00,34.25,34.26,34.08,34.09,69000.0,30.622,30.6309,30.47,30.4789,69000.0
2011-11-17 10:50:00,34.08,34.13,34.02,34.02,68800.0,30.47,30.5147,30.4163,30.4163,68800.0
2011-11-17 11:00:00,34.02,34.07,33.94,33.99,137600.0,30.4163,30.461,30.3448,30.3895,137600.0
2011-11-17 11:10:00,33.99,34.01,33.87,33.94,154800.0,30.3895,30.4074,30.2822,30.3448,154800.0
2011-11-17 11:20:00,33.94,34.06,33.88,34.06,123200.0,30.3448,30.4521,30.2912,30.4521,123200.0
2011-11-17 11:30:00,34.05,34.08,33.97,34.01,114400.0,30.4432,30.47,30.3716,30.4074,114400.0
2011-11-17 11:40:00,34.01,34.13,34.01,34.07,130600.0,30.4074,30.5147,30.4074,30.461,130600.0
2011-11-17 11:50:00,34.07,34.1,34.02,34.07,92000.0,30.461,30.4879,30.4163,30.461,92000.0
2011-11-17 12:00:00,34.08,34.1,34.02,34.07,89400.0,30.47,30.4879,30.4163,30.461,89400.0
2011-11-17 12:10:00,34.06,34.06,33.9,33.95,102000.0,30.4521,30.4521,30.3091,30.3538,102000.0
2011-11-17 12:20:00,33.95,33.98,33.93,33.95,90800.0,30.3538,30.3806,30.3359,30.3538,90800.0
2011-11-17 12:30:00,33.95,33.95,33.55,33.65,232800.0,30.3538,30.3538,29.9961,30.0855,232800.0
2011-11-17 12:40:00,33.66,33.83,33.57,33.74,172200.0,30.0945,30.2465,30.014,30.166,172200.0
2011-11-17 12:50:00,33.75,33.82,33.72,33.79,106200.0,30.1749,30.2375,30.1481,30.2107,106200.0
2011-11-17 13:00:00,33.79,33.79,33.6,33.62,84000.0,30.2107,30.2107,30.0408,30.0587,84000.0
2011-11-17 13:10:00,33.62,33.78,33.59,33.76,64400.0,30.0587,30.2018,30.0319,30.1839,64400.0
2011-11-17 13:20:00,33.77,33.79,33.66,33.72,53400.0,30.1928,30.2107,30.0945,30.1481,53400.0
2011-11-17 13:30:00,33.71,33.71,33.58,33.58,69200.0,30.1392,30.1392,30.0229,30.0229,69200.0
2011-11-17 13:40:00,33.59,33.63,33.49,33.6,120400.0,30.0319,30.0677,29.9425,30.0408,120400.0
2011-11-17 13:50:00,33.6,33.6,33.44,33.57,248600.0,30.0408,30.0408,29.8978,30.014,248600.0
2011-11-17 14:00:00,33.56,33.6,33.52,33.57,96600.0,30.0051,30.0408,29.9693,30.014,96600.0
2011-11-17 14:10:00,33.57,33.58,33.45,33.49,73600.0,30.014,30.0229,29.9067,29.9425,73600.0
2011-11-17 14:20:00,33.48,33.52,33.4,33.49,91600.0,29.9335,29.9693,29.862,29.9425,91600.0
2011-11-17 14:30:00,33.49,33.57,33.46,33.49,71000.0,29.9425,30.014,29.9157,29.9425,71000.0
2011-11-17 14:40:00,33.46,33.64,33.46,33.6,91400.0,29.9157,30.0766,29.9157,30.0408,91400.0
2011-11-17 14:50:00,33.59,33.63,33.56,33.59,62400.0,30.0319,30.0677,30.0051,30.0319,62400.0
2011-11-17 15:00:00,33.58,33.65,33.49,33.52,119000.0,30.0229,30.0855,29.9425,29.9693,119000.0
2011-11-17 15:10:00,33.51,33.52,33.42,33.45,120600.0,29.9604,29.9693,29.8799,29.9067,120600.0
2011-11-17 15:20:00,33.45,33.58,33.38,33.51,121600.0,29.9067,30.0229,29.8441,29.9604,121600.0
2011-11-17 15:30:00,33.51,33.56,33.44,33.44,158600.0,29.9604,30.0051,29.8978,29.8978,158600.0
2011-11-17 15:40:00,33.44,33.62,33.38,33.56,188000.0,29.8978,30.0587,29.8441,30.0051,188000.0
2011-11-17 15:50:00,33.56,33.6,33.44,33.57,513200.0,30.0051,30.0408,29.8978,30.014,513200.0
2011-11-18 09:30:00,33.43,33.63,33.18,33.2,579200.0,29.8888,30.0677,29.6653,29.6832,579200.0
2011-11-18 09:40:00,33.22,33.23,33.01,33.08,236600.0,29.7011,29.71,29.5133,29.5759,236600.0
2011-11-18 09:50:00,33.08,33.23,33.02,33.11,227400.0,29.5759,29.71,29.5223,29.6027,227400.0
2011-11-18 10:00:00,33.15,33.18,33.04,33.07,147800.0,29.6385,29.6653,29.5401,29.567,147800.0
2011-11-18 10:10:00,33.06,33.16,33.01,33.1,169600.0,29.558,29.6474,29.5133,29.5938,169600.0
2011-11-18 10:20:00,33.11,33.11,32.85,32.94,222600.0,29.6027,29.6027,29.3703,29.4507,222600.0
2011-11-18 10:30:00,32.94,33.02,32.91,32.96,140600.0,29.4507,29.5223,29.4239,29.4686,140600.0
2011-11-18 10:40:00,32.97,33.16,32.92,33.13,170000.0,29.4776,29.6474,29.4329,29.6206,170000.0
2011-11-18 10:50:00,33.15,33.21,33.11,33.13,81200.0,29.6385,29.6921,29.6027,29.6206,81200.0
2011-11-18 11:00:00,33.13,33.16,33.07,33.07,83400.0,29.6206,29.6474,29.567,29.567,83400.0
2011-11-18 11:10:00,33.08,33.23,33.08,33.19,84600.0,29.5759,29.71,29.5759,29.6743,84600.0
2011-11-18 11:20:00,33.19,33.23,33.15,33.19,36800.0,29.6743,29.71,29.6385,29.6743,36800.0
2011-11-18 11:30:00,33.2,33.24,33.06,33.11,46600.0,29.6832,29.719,29.558,29.6027,46600.0
2011-11-18 11:40:00,33.12,33.24,33.12,33.15,79600.0,29.6117,29.719,29.6117,29.6385,79600.0
2011-11-18 11:50:00,33.13,33.22,33.13,33.19,55600.0,29.6206,29.7011,29.6206,29.6743,55600.0
2011-11-18 12:00:00,33.2,33.2,32.99,33.12,77400.0,29.6832,29.6832,29.4954,29.6117,77400.0
2011-11-18 12:10:00,33.12,33.21,33.12,33.16,86000.0,29.6117,29.6921,29.6117,29.6474,86000.0
2011-11-18 12:20:00,33.15,33.2,33.07,33.19,57200.0,29.6385,29.6832,29.567,29.6743,57200.0
2011-11-18 12:30:00,33.2,33.24,33.19,33.23,40400.0,29.6832,29.719,29.6743,29.71,40400.0
2011-11-18 12:40:00,33.22,33.3,33.2,33.28,49000.0,29.7011,29.7726,29.6832,29.7547,49000.0
2011-11-18 12:50:00,33.27,33.27,33.19,33.22,49400.0,29.7458,29.7458,29.6743,29.7011,49400.0
2011-11-18 13:00:00,33.21,33.27,33.19,33.23,147800.0,29.6921,29.7458,29.6743,29.71,147800.0
2011-11-18 13:10:00,33.22,33.3,33.18,33.28,83600.0,29.7011,29.7726,29.6653,29.7547,83600.0
2011-11-18 13:20:00,33.3,33.33,33.27,33.3,114000.0,29.7726,29.7994,29.7458,29.7726,114000.0
2011-11-18 13:30:00,33.3,33.4,33.28,33.4,42600.0,29.7726,29.862,29.7547,29.862,42600.0
2011-11-18 13:40:00,33.4,33.42,33.31,33.31,49400.0,29.862,29.8799,29.7815,29.7815,49400.0
2011-11-18 13:50:00,33.33,33.33,33.22,33.23,53200.0,29.7994,29.7994,29.7011,29.71,53200.0
2011-11-18 14:00:00,33.24,33.24,33.1,33.1,77600.0,29.719,29.719,29.5938,29.5938,77600.0
2011-11-18 14:10:00,33.11,33.3,33.1,33.23,102400.0,29.6027,29.7726,29.5938,29.71,102400.0
2011-11-18 14:20:00,33.23,33.24,33.17,33.21,48000.0,29.71,29.719,29.6564,29.6921,48000.0
2011-11-18 14:30:00,33.22,33.27,33.19,33.22,64400.0,29.7011,29.7458,29.6743,29.7011,64400.0
2011-11-18 14:40:00,33.22,33.33,33.2,33.3,160600.0,29.7011,29.7994,29.6832,29.7726,160600.0
2011-11-18 14:50:00,33.31,33.33,33.21,33.22,117600.0,29.7815,29.7994,29.6921,29.7011,117600.0
2011-11-18 15:00:00,33.23,33.23,33.13,33.2,77800.0,29.71,29.71,29.6206,29.6832,77800.0
2011-11-18 15:10:00,33.22,33.27,33.16,33.21,45600.0,29.7011,29.7458,29.6474,29.6921,45600.0
2011-11-18 15:20:00,33.21,33.23,33.13,33.15,90200.0,29.6921,29.71,29.6206,29.6385,90200.0
2011-11-18 15:30:00,33.16,33.24,33.14,33.21,105800.0,29.6474,29.719,29.6296,29.6921,105800.0
2011-11-18 15:40:00,33.2,33.21,33.13,33.17,112800.0,29.6832,29.6921,29.6206,29.6564,112800.0
2011-11-18 15:50:00,33.17,33.21,33.12,33.12,198800.0,29.6564,29.6921,29.6117,29.6117,198800.0
2011-11-21 09:30:00,32.52,32.6,32.31,32.39,298000.0,29.0752,29.1468,28.8875,28.959,298000.0
2011-11-21 09:40:00,32.39,32.49,32.26,32.42,187000.0,28.959,29.0484,28.8428,28.9858,187000.0
2011-11-21 09:50:00,32.43,32.44,32.22,32.24,109800.0,28.9948,29.0037,28.807,28.8249,109800.0
2011-11-21 10:00:00,32.27,32.32,32.17,32.29,137200.0,28.8517,28.8964,28.7623,28.8696,137200.0
2011-11-21 10:10:00,32.29,32.35,32.24,32.26,74400.0,28.8696,28.9232,28.8249,28.8428,74400.0
2011-11-21 10:20:00,32.24,32.26,32.2,32.21,114600.0,28.8249,28.8428,28.7891,28.7981,114600.0
2011-11-21 10:30:00,32.22,32.26,32.12,32.2,213600.0,28.807,28.8428,28.7176,28.7891,213600.0
2011-11-21 10:40:00,32.2,32.2,32.07,32.08,128800.0,28.7891,28.7891,28.6729,28.6818,128800.0
2011-11-21 10:50:00,32.08,32.1,31.93,31.95,147200.0,28.6818,28.6997,28.5477,28.5656,147200.0
2011-11-21 11:00:00,31.94,32.0,31.92,31.98,71200.0,28.5567,28.6103,28.5388,28.5924,71200.0
2011-11-21 11:10:00,31.96,32.08,31.96,32.07,52200.0,28.5746,28.6818,28.5746,28.6729,52200.0
2011-11-21 11:20:00,32.07,32.09,31.97,32.02,40600.0,28.6729,28.6908,28.5835,28.6282,40600.0
2011-11-21 11:30:00,32.02,32.02,31.93,31.93,45000.0,28.6282,28.6282,28.5477,28.5477,45000.0
2011-11-21 11:40:00,31.93,31.99,31.85,31.98,67800.0,28.5477,28.6014,28.4762,28.5924,67800.0
2011-11-21 11:50:00,31.98,32.09,31.97,32.05,69800.0,28.5924,28.6908,28.5835,28.655,69800.0
2011-11-21 12:00:00,32.04,32.14,32.04,32.12,95600.0,28.6461,28.7355,28.6461,28.7176,95600.0
2011-11-21 12:10:00,32.12,32.23,32.12,32.18,95600.0,28.7176,28.816,28.7176,28.7712,95600.0
2011-11-21 12:20:00,32.16,32.22,32.11,32.12,74600.0,28.7534,28.807,28.7087,28.7176,74600.0
2011-11-21 12:30:00,32.12,32.23,32.11,32.21,86200.0,28.7176,28.816,28.7087,28.7981,86200.0
2011-11-21 12:40:00,32.23,32.29,32.2,32.24,38800.0,28.816,28.8696,28.7891,28.8249,38800.0
2011-11-21 12:50:00,32.26,32.26,32.21,32.22,36200.0,28.8428,28.8428,28.7981,28.807,36200.0
2011-11-21 13:00:00,32.24,32.33,32.22,32.31,57400.0,28.8249,28.9054,28.807,28.8875,57400.0
2011-11-21 13:10:00,32.31,32.38,32.3,32.37,46000.0,28.8875,28.9501,28.8785,28.9411,46000.0
2011-11-21 13:20:00,32.37,32.43,32.32,32.34,47200.0,28.9411,28.9948,28.8964,28.9143,47200.0
2011-11-21 13:30:00,32.33,32.38,32.3,32.35,82200.0,28.9054,28.9501,28.8785,28.9232,82200.0
2011-11-21 13:40:00,32.35,32.36,32.27,32.28,91800.0,28.9232,28.9322,28.8517,28.8607,91800.0
2011-11-21 13:50:00,32.28,32.3,32.13,32.15,46600.0,28.8607,28.8785,28.7265,28.7444,46600.0
2011-11-21 14:00:00,32.13,32.22,32.12,32.22,59000.0,28.7265,28.807,28.7176,28.807,59000.0
2011-11-21 14:10:00,32.21,32.43,32.21,32.36,62800.0,28.7981,28.9948,28.7981,28.9322,62800.0
2011-11-21 14:20:00,32.38,32.43,32.36,32.42,70400.0,28.9501,28.9948,28.9322,28.9858,70400.0
2011-11-21 14:30:00,32.42,32.48,32.38,32.38,41000.0,28.9858,29.0395,28.9501,28.9501,41000.0
2011-11-21 14:40:00,32.38,32.49,32.38,32.41,79800.0,28.9501,29.0484,28.9501,28.9769,79800.0
2011-11-21 14:50:00,32.42,32.43,32.33,32.35,32600.0,28.9858,28.9948,28.9054,28.9232,32600.0
2011-11-21 15:00:00,32.34,32.36,32.24,32.27,63800.0,28.9143,28.9322,28.8249,28.8517,63800.0
2011-11-21 15:10:00,32.27,32.34,32.21,32.32,66400.0,28.8517,28.9143,28.7981,28.8964,66400.0
2011-11-21 15:20:00,32.34,32.53,32.33,32.5,129000.0,28.9143,29.0842,28.9054,29.0574,129000.0
2011-11-21 15:30:00,32.49,32.54,32.41,32.48,174000.0,29.0484,29.0931,28.9769,29.0395,174000.0
2011-11-21 15:40:00,32.48,32.52,32.41,32.49,220000.0,29.0395,29.0752,28.9769,29.0484,220000.0
2011-11-21 15:50:00,32.49,32.51,32.34,32.36,360400.0,29.0484,29.0663,28.9143,28.9322,360400.0
2011-11-22 09:30:00,32.13,32.54,32.1,32.5,189600.0,28.7265,29.0931,28.6997,29.0574,189600.0
2011-11-22 09:40:00,32.49,32.66,32.49,32.61,99800.0,29.0484,29.2004,29.0484,29.1557,99800.0
2011-11-22 09:50:00,32.62,32.64,32.52,32.57,60800.0,29.1646,29.1825,29.0752,29.1199,60800.0
2011-11-22 10:00:00,32.58,32.63,32.36,32.42,58800.0,29.1289,29.1736,28.9322,28.9858,58800.0
2011-11-22 10:10:00,32.42,32.44,32.33,32.41,58400.0,28.9858,29.0037,28.9054,28.9769,58400.0
2011-11-22 10:20:00,32.41,32.48,32.35,32.45,48400.0,28.9769,29.0395,28.9232,29.0126,48400.0
2011-11-22 10:30:00,32.44,32.44,32.24,32.31,32200.0,29.0037,29.0037,28.8249,28.8875,32200.0
2011-11-22 10:40:00,32.3,32.3,32.11,32.13,37000.0,28.8785,28.8785,28.7087,28.7265,37000.0
2011-11-22 10:50:00,32.17,32.19,32.02,32.09,78400.0,28.7623,28.7802,28.6282,28.6908,78400.0
2011-11-22 11:00:00,32.09,32.13,32.05,32.12,63200.0,28.6908,28.7265,28.655,28.7176,63200.0
2011-11-22 11:10:00,32.15,32.26,32.13,32.26,85000.0,28.7444,28.8428,28.7265,28.8428,85000.0
2011-11-22 11:20:00,32.25,32.25,32.1,32.2,73800.0,28.8338,28.8338,28.6997,28.7891,73800.0
2011-11-22 11:30:00,32.21,32.24,32.19,32.23,115200.0,28.7981,28.8249,28.7802,28.816,115200.0
2011-11-22 11:40:00,32.23,32.26,32.15,32.23,83800.0,28.816,28.8428,28.7444,28.816,83800.0
2011-11-22 11:50:00,32.23,32.37,32.23,32.33,66800.0,28.816,28.9411,28.816,28.9054,66800.0
2011-11-22 12:00:00,32.33,32.55,32.33,32.51,181600.0,28.9054,29.1021,28.9054,29.0663,181600.0
2011-11-22 12:10:00,32.49,32.55,32.44,32.49,84000.0,29.0484,29.1021,29.0037,29.0484,84000.0
2011-11-22 12:20:00,32.49,32.52,32.42,32.43,62600.0,29.0484,29.0752,28.9858,28.9948,62600.0
2011-11-22 12:30:00,32.44,32.57,32.43,32.48,122000.0,29.0037,29.1199,28.9948,29.0395,122000.0
2011-11-22 12:40:00,32.47,32.53,32.43,32.45,79600.0,29.0305,29.0842,28.9948,29.0126,79600.0
2011-11-22 12:50:00,32.45,32.57,32.45,32.52,78600.0,29.0126,29.1199,29.0126,29.0752,78600.0
2011-11-22 13:00:00,32.52,32.62,32.51,32.52,118800.0,29.0752,29.1646,29.0663,29.0752,118800.0
2011-11-22 13:10:00,32.53,32.77,32.53,32.77,67800.0,29.0842,29.2988,29.0842,29.2988,67800.0
2011-11-22 13:20:00,32.77,32.81,32.68,32.69,98800.0,29.2988,29.3345,29.2183,29.2272,98800.0
2011-11-22 13:30:00,32.69,32.79,32.68,32.74,125600.0,29.2272,29.3166,29.2183,29.2719,125600.0
2011-11-22 13:40:00,32.74,32.81,32.7,32.81,251600.0,29.2719,29.3345,29.2362,29.3345,251600.0
2011-11-22 13:50:00,32.81,32.83,32.7,32.71,220800.0,29.3345,29.3524,29.2362,29.2451,220800.0
2011-11-22 14:00:00,32.72,32.75,32.69,32.74,99800.0,29.254,29.2809,29.2272,29.2719,99800.0
2011-11-22 14:10:00,32.74,32.81,32.73,32.8,98200.0,29.2719,29.3345,29.263,29.3256,98200.0
2011-11-22 14:20:00,32.81,32.82,32.7,32.73,121200.0,29.3345,29.3435,29.2362,29.263,121200.0
2011-11-22 14:30:00,32.72,32.73,32.64,32.65,153400.0,29.254,29.263,29.1825,29.1915,153400.0
2011-11-22 14:40:00,32.65,32.72,32.63,32.65,86200.0,29.1915,29.254,29.1736,29.1915,86200.0
2011-11-22 14:50:00,32.64,32.66,32.51,32.59,169600.0,29.1825,29.2004,29.0663,29.1378,169600.0
2011-11-22 15:00:00,32.59,32.63,32.51,32.55,168400.0,29.1378,29.1736,29.0663,29.1021,168400.0
2011-11-22 15:10:00,32.56,32.61,32.52,32.58,144600.0,29.111,29.1557,29.0752,29.1289,144600.0
2011-11-22 15:20:00,32.58,32.64,32.54,32.58,96000.0,29.1289,29.1825,29.0931,29.1289,96000.0
2011-11-22 15:30:00,32.59,32.67,32.56,32.56,187200.0,29.1378,29.2093,29.111,29.111,187200.0
2011-11-22 15:40:00,32.56,32.66,32.56,32.65,195800.0,29.111,29.2004,29.111,29.1915,195800.0
2011-11-22 15:50:00,32.65,32.67,32.56,32.59,319800.0,29.1915,29.2093,29.111,29.1378,319800.0
2011-11-23 09:30:00,32.22,32.25,31.81,32.2,293200.0,28.807,28.8338,28.4404,28.7891,293200.0
2011-11-23 09:40:00,32.2,32.22,31.85,31.86,180000.0,28.7891,28.807,28.4762,28.4851,180000.0
2011-11-23 09:50:00,31.87,31.9,31.57,31.59,311600.0,28.4941,28.5209,28.2259,28.2437,311600.0
2011-11-23 10:00:00,31.57,31.61,31.5,31.53,153800.0,28.2259,28.2616,28.1633,28.1901,153800.0
2011-11-23 10:10:00,31.54,31.54,31.25,31.29,287400.0,28.199,28.199,27.9398,27.9755,287400.0
2011-11-23 10:20:00,31.29,31.35,31.25,31.33,95600.0,27.9755,28.0292,27.9398,28.0113,95600.0
2011-11-23 10:30:00,31.33,31.35,31.25,31.31,128400.0,28.0113,28.0292,27.9398,27.9934,128400.0
2011-11-23 10:40:00,31.32,31.32,31.23,31.29,104000.0,28.0023,28.0023,27.9219,27.9755,104000.0
2011-11-23 10:50:00,31.28,31.29,31.14,31.18,131200.0,27.9666,27.9755,27.8414,27.8772,131200.0
2011-11-23 11:00:00,31.18,31.24,31.03,31.05,215200.0,27.8772,27.9308,27.7431,27.7609,215200.0
2011-11-23 11:10:00,31.05,31.17,31.02,31.16,118400.0,27.7609,27.8682,27.7341,27.8593,118400.0
2011-11-23 11:20:00,31.17,31.18,31.09,31.11,62400.0,27.8682,27.8772,27.7967,27.8146,62400.0
2011-11-23 11:30:00,31.1,31.22,31.04,31.18,158600.0,27.8056,27.9129,27.752,27.8772,158600.0
2011-11-23 11:40:00,31.18,31.18,31.08,31.15,115800.0,27.8772,27.8772,27.7878,27.8504,115800.0
2011-11-23 11:50:00,31.15,31.25,31.1,31.11,178400.0,27.8504,27.9398,27.8056,27.8146,178400.0
2011-11-23 12:00:00,31.11,31.25,31.11,31.22,81200.0,27.8146,27.9398,27.8146,27.9129,81200.0
2011-11-23 12:10:00,31.22,31.27,31.22,31.22,54200.0,27.9129,27.9576,27.9129,27.9129,54200.0
2011-11-23 12:20:00,31.23,31.29,31.22,31.23,56000.0,27.9219,27.9755,27.9129,27.9219,56000.0
2011-11-23 12:30:00,31.23,31.25,31.19,31.22,74200.0,27.9219,27.9398,27.8861,27.9129,74200.0
2011-11-23 12:40:00,31.21,31.3,31.21,31.28,36800.0,27.904,27.9845,27.904,27.9666,36800.0
2011-11-23 12:50:00,31.29,31.43,31.29,31.4,116600.0,27.9755,28.1007,27.9755,28.0739,116600.0
2011-11-23 13:00:00,31.4,31.46,31.39,31.43,233400.0,28.0739,28.1275,28.0649,28.1007,233400.0
2011-11-23 13:10:00,31.43,31.45,31.34,31.39,34600.0,28.1007,28.1186,28.0202,28.0649,34600.0
2011-11-23 13:20:00,31.4,31.45,31.36,31.45,33200.0,28.0739,28.1186,28.0381,28.1186,33200.0
2011-11-23 13:30:00,31.44,31.46,31.39,31.43,48000.0,28.1096,28.1275,28.0649,28.1007,48000.0
2011-11-23 13:40:00,31.43,31.45,31.35,31.36,48000.0,28.1007,28.1186,28.0292,28.0381,48000.0
2011-11-23 13:50:00,31.36,31.4,31.26,31.3,63000.0,28.0381,28.0739,27.9487,27.9845,63000.0
2011-11-23 14:00:00,31.31,31.33,31.25,31.25,80600.0,27.9934,28.0113,27.9398,27.9398,80600.0
2011-11-23 14:10:00,31.25,31.27,31.12,31.22,96000.0,27.9398,27.9576,27.8235,27.9129,96000.0
2011-11-23 14:20:00,31.22,31.25,31.17,31.25,109800.0,27.9129,27.9398,27.8682,27.9398,109800.0
2011-11-23 14:30:00,31.25,31.35,31.25,31.32,75600.0,27.9398,28.0292,27.9398,28.0023,75600.0
2011-11-23 14:40:00,31.31,31.33,31.24,31.31,61000.0,27.9934,28.0113,27.9308,27.9934,61000.0
2011-11-23 14:50:00,31.32,31.33,31.23,31.28,77600.0,28.0023,28.0113,27.9219,27.9666,77600.0
2011-11-23 15:00:00,31.27,31.39,31.21,31.33,165200.0,27.9576,28.0649,27.904,28.0113,165200.0
2011-11-23 15:10:00,31.34,31.42,31.31,31.33,225600.0,28.0202,28.0918,27.9934,28.0113,225600.0
2011-11-23 15:20:00,31.32,31.33,31.18,31.22,232000.0,28.0023,28.0113,27.8772,27.9129,232000.0
2011-11-23 15:30:00,31.22,31.34,31.2,31.3,176400.0,27.9129,28.0202,27.8951,27.9845,176400.0
2011-11-23 15:40:00,31.3,31.42,31.18,31.18,483000.0,27.9845,28.0918,27.8772,27.8772,483000.0
2011-11-23 15:50:00,31.18,31.2,30.97,30.98,731600.0,27.8772,27.8951,27.6894,27.6984,731600.0
2011-11-25 09:30:00,30.76,31.32,30.76,31.27,153800.0,27.5017,28.0023,27.5017,27.9576,153800.0
2011-11-25 09:40:00,31.3,31.52,31.28,31.39,290200.0,27.9845,28.1812,27.9666,28.0649,290200.0
2011-11-25 09:50:00,31.38,31.49,31.29,31.29,102600.0,28.056,28.1543,27.9755,27.9755,102600.0
2011-11-25 10:00:00,31.28,31.59,31.25,31.56,78400.0,27.9666,28.2437,27.9398,28.2169,78400.0
2011-11-25 10:10:00,31.58,31.67,31.49,31.66,63600.0,28.2348,28.3153,28.1543,28.3063,63600.0
2011-11-25 10:20:00,31.67,31.67,31.45,31.47,70800.0,28.3153,28.3153,28.1186,28.1365,70800.0
2011-11-25 10:30:00,31.47,31.68,31.45,31.64,83000.0,28.1365,28.3242,28.1186,28.2884,83000.0
2011-11-25 10:40:00,31.64,31.65,31.55,31.57,40600.0,28.2884,28.2974,28.208,28.2259,40600.0
2011-11-25 10:50:00,31.56,31.61,31.46,31.46,55800.0,28.2169,28.2616,28.1275,28.1275,55800.0
2011-11-25 11:00:00,31.47,31.61,31.45,31.58,101600.0,28.1365,28.2616,28.1186,28.2348,101600.0
2011-11-25 11:10:00,31.58,31.65,31.55,31.62,85600.0,28.2348,28.2974,28.208,28.2706,85600.0
2011-11-25 11:20:00,31.63,31.65,31.53,31.53,74000.0,28.2795,28.2974,28.1901,28.1901,74000.0
2011-11-25 11:30:00,31.54,31.6,31.47,31.5,53000.0,28.199,28.2527,28.1365,28.1633,53000.0
2011-11-25 11:40:00,31.52,31.53,31.45,31.48,124800.0,28.1812,28.1901,28.1186,28.1454,124800.0
2011-11-25 11:50:00,31.48,31.5,31.34,31.34,90600.0,28.1454,28.1633,28.0202,28.0202,90600.0
2011-11-25 12:00:00,31.35,31.38,31.24,31.29,84400.0,28.0292,28.056,27.9308,27.9755,84400.0
2011-11-25 12:10:00,31.27,31.38,31.25,31.34,62000.0,27.9576,28.056,27.9398,28.0202,62000.0
2011-11-25 12:20:00,31.35,31.42,31.3,31.42,54200.0,28.0292,28.0918,27.9845,28.0918,54200.0
2011-11-25 12:30:00,31.41,31.5,31.38,31.46,87200.0,28.0828,28.1633,28.056,28.1275,87200.0
2011-11-25 12:40:00,31.47,31.47,31.34,31.41,76400.0,28.1365,28.1365,28.0202,28.0828,76400.0
2011-11-25 12:50:00,31.41,31.44,31.23,31.23,162600.0,28.0828,28.1096,27.9219,27.9219,162600.0
2011-11-28 09:30:00,31.56,32.27,31.49,32.22,585600.0,28.2169,28.8517,28.1543,28.807,585600.0
2011-11-28 09:40:00,32.23,32.26,32.02,32.12,182400.0,28.816,28.8428,28.6282,28.7176,182400.0
2011-11-28 09:50:00,32.13,32.5,32.1,32.43,251600.0,28.7265,29.0574,28.6997,28.9948,251600.0
2011-11-28 10:00:00,32.42,32.46,32.31,32.44,151200.0,28.9858,29.0216,28.8875,29.0037,151200.0
2011-11-28 10:10:00,32.44,32.47,32.3,32.35,127200.0,29.0037,29.0305,28.8785,28.9232,127200.0
2011-11-28 10:20:00,32.35,32.35,32.27,32.3,109400.0,28.9232,28.9232,28.8517,28.8785,109400.0
2011-11-28 10:30:00,32.32,32.44,32.31,32.34,98000.0,28.8964,29.0037,28.8875,28.9143,98000.0
2011-11-28 10:40:00,32.35,32.38,32.32,32.35,68600.0,28.9232,28.9501,28.8964,28.9232,68600.0
2011-11-28 10:50:00,32.35,32.39,32.27,32.27,46200.0,28.9232,28.959,28.8517,28.8517,46200.0
2011-11-28 11:00:00,32.26,32.38,32.26,32.34,82400.0,28.8428,28.9501,28.8428,28.9143,82400.0
2011-11-28 11:10:00,32.35,32.35,32.22,32.24,83400.0,28.9232,28.9232,28.807,28.8249,83400.0
2011-11-28 11:20:00,32.24,32.24,32.17,32.24,55800.0,28.8249,28.8249,28.7623,28.8249,55800.0
2011-11-28 11:30:00,32.24,32.29,32.21,32.24,73400.0,28.8249,28.8696,28.7981,28.8249,73400.0
2011-11-28 11:40:00,32.26,32.28,32.24,32.24,47800.0,28.8428,28.8607,28.8249,28.8249,47800.0
2011-11-28 11:50:00,32.24,32.29,32.21,32.26,56600.0,28.8249,28.8696,28.7981,28.8428,56600.0
2011-11-28 12:00:00,32.26,32.3,32.2,32.21,62000.0,28.8428,28.8785,28.7891,28.7981,62000.0
2011-11-28 12:10:00,32.21,32.26,32.21,32.24,25400.0,28.7981,28.8428,28.7981,28.8249,25400.0
2011-11-28 12:20:00,32.23,32.24,32.1,32.1,29200.0,28.816,28.8249,28.6997,28.6997,29200.0
2011-11-28 12:30:00,32.1,32.17,32.08,32.16,81400.0,28.6997,28.7623,28.6818,28.7534,81400.0
2011-11-28 12:40:00,32.16,32.24,32.16,32.22,61000.0,28.7534,28.8249,28.7534,28.807,61000.0
2011-11-28 12:50:00,32.21,32.25,32.18,32.24,64000.0,28.7981,28.8338,28.7712,28.8249,64000.0
2011-11-28 13:00:00,32.23,32.26,32.21,32.26,40800.0,28.816,28.8428,28.7981,28.8428,40800.0
2011-11-28 13:10:00,32.27,32.36,32.26,32.36,52200.0,28.8517,28.9322,28.8428,28.9322,52200.0
2011-11-28 13:20:00,32.37,32.4,32.35,32.39,66400.0,28.9411,28.9679,28.9232,28.959,66400.0
2011-11-28 13:30:00,32.39,32.42,32.35,32.35,62400.0,28.959,28.9858,28.9232,28.9232,62400.0
2011-11-28 13:40:00,32.36,32.38,32.3,32.33,39800.0,28.9322,28.9501,28.8785,28.9054,39800.0
2011-11-28 13:50:00,32.32,32.34,32.21,32.22,117600.0,28.8964,28.9143,28.7981,28.807,117600.0
2011-11-28 14:00:00,32.22,32.22,32.19,32.2,107400.0,28.807,28.807,28.7802,28.7891,107400.0
2011-11-28 14:10:00,32.19,32.26,32.19,32.24,127200.0,28.7802,28.8428,28.7802,28.8249,127200.0
2011-11-28 14:20:00,32.24,32.35,32.24,32.35,160400.0,28.8249,28.9232,28.8249,28.9232,160400.0
2011-11-28 14:30:00,32.34,32.37,32.29,32.3,72600.0,28.9143,28.9411,28.8696,28.8785,72600.0
2011-11-28 14:40:00,32.3,32.38,32.3,32.31,71400.0,28.8785,28.9501,28.8785,28.8875,71400.0
2011-11-28 14:50:00,32.31,32.31,32.23,32.29,74000.0,28.8875,28.8875,28.816,28.8696,74000.0
2011-11-28 15:00:00,32.29,32.33,32.22,32.23,196400.0,28.8696,28.9054,28.807,28.816,196400.0
2011-11-28 15:10:00,32.22,32.26,32.11,32.2,152600.0,28.807,28.8428,28.7087,28.7891,152600.0
2011-11-28 15:20:00,32.2,32.27,32.16,32.16,107200.0,28.7891,28.8517,28.7534,28.7534,107200.0
2011-11-28 15:30:00,32.16,32.27,32.14,32.21,155400.0,28.7534,28.8517,28.7355,28.7981,155400.0
2011-11-28 15:40:00,32.21,32.22,32.1,32.12,196400.0,28.7981,28.807,28.6997,28.7176,196400.0
2011-11-28 15:50:00,32.13,32.37,32.1,32.36,307000.0,28.7265,28.9411,28.6997,28.9322,307000.0
2011-11-29 09:30:00,32.73,33.22,32.63,33.14,754600.0,29.263,29.7011,29.1736,29.6296,754600.0
2011-11-29 09:40:00,33.16,33.16,33.0,33.02,211600.0,29.6474,29.6474,29.5044,29.5223,211600.0
2011-11-29 09:50:00,33.04,33.09,32.92,32.94,255000.0,29.5401,29.5849,29.4329,29.4507,255000.0
2011-11-29 10:00:00,32.94,33.09,32.77,32.92,268000.0,29.4507,29.5849,29.2988,29.4329,268000.0
2011-11-29 10:10:00,32.92,33.09,32.91,33.0,107000.0,29.4329,29.5849,29.4239,29.5044,107000.0
2011-11-29 10:20:00,32.99,33.04,32.88,32.88,62400.0,29.4954,29.5401,29.3971,29.3971,62400.0
2011-11-29 10:30:00,32.88,32.89,32.77,32.81,119800.0,29.3971,29.406,29.2988,29.3345,119800.0
2011-11-29 10:40:00,32.82,32.9,32.76,32.77,158800.0,29.3435,29.415,29.2898,29.2988,158800.0
2011-11-29 10:50:00,32.76,32.77,32.63,32.71,87600.0,29.2898,29.2988,29.1736,29.2451,87600.0
2011-11-29 11:00:00,32.69,32.71,32.53,32.55,133000.0,29.2272,29.2451,29.0842,29.1021,133000.0
2011-11-29 11:10:00,32.57,32.59,32.52,32.58,132200.0,29.1199,29.1378,29.0752,29.1289,132200.0
2011-11-29 11:20:00,32.57,32.59,32.46,32.46,90600.0,29.1199,29.1378,29.0216,29.0216,90600.0
2011-11-29 11:30:00,32.48,32.56,32.47,32.53,117400.0,29.0395,29.111,29.0305,29.0842,117400.0
2011-11-29 11:40:00,32.53,32.57,32.42,32.51,70200.0,29.0842,29.1199,28.9858,29.0663,70200.0
2011-11-29 11:50:00,32.5,32.52,32.38,32.5,75600.0,29.0574,29.0752,28.9501,29.0574,75600.0
2011-11-29 12:00:00,32.5,32.55,32.48,32.55,65200.0,29.0574,29.1021,29.0395,29.1021,65200.0
2011-11-29 12:10:00,32.54,32.56,32.48,32.48,44000.0,29.0931,29.111,29.0395,29.0395,44000.0
2011-11-29 12:20:00,32.5,32.52,32.45,32.51,52800.0,29.0574,29.0752,29.0126,29.0663,52800.0
2011-11-29 12:30:00,32.49,32.49,32.37,32.4,77600.0,29.0484,29.0484,28.9411,28.9679,77600.0
2011-11-29 12:40:00,32.38,32.42,32.29,32.37,51400.0,28.9501,28.9858,28.8696,28.9411,51400.0
2011-11-29 12:50:00,32.36,32.39,32.32,32.39,51200.0,28.9322,28.959,28.8964,28.959,51200.0
2011-11-29 13:00:00,32.38,32.38,32.22,32.28,55800.0,28.9501,28.9501,28.807,28.8607,55800.0
2011-11-29 13:10:00,32.27,32.33,32.26,32.28,32800.0,28.8517,28.9054,28.8428,28.8607,32800.0
2011-11-29 13:20:00,32.27,32.38,32.27,32.33,68000.0,28.8517,28.9501,28.8517,28.9054,68000.0
2011-11-29 13:30:00,32.33,32.33,32.21,32.3,46800.0,28.9054,28.9054,28.7981,28.8785,46800.0
2011-11-29 13:40:00,32.3,32.3,32.22,32.23,65000.0,28.8785,28.8785,28.807,28.816,65000.0
2011-11-29 13:50:00,32.23,32.27,32.12,32.17,52600.0,28.816,28.8517,28.7176,28.7623,52600.0
2011-11-29 14:00:00,32.16,32.24,32.12,32.18,48600.0,28.7534,28.8249,28.7176,28.7712,48600.0
2011-11-29 14:10:00,32.18,32.24,32.16,32.24,47200.0,28.7712,28.8249,28.7534,28.8249,47200.0
2011-11-29 14:20:00,32.24,32.32,32.23,32.29,42400.0,28.8249,28.8964,28.816,28.8696,42400.0
2011-11-29 14:30:00,32.28,32.38,32.28,32.34,56400.0,28.8607,28.9501,28.8607,28.9143,56400.0
2011-11-29 14:40:00,32.34,32.42,32.32,32.37,49600.0,28.9143,28.9858,28.8964,28.9411,49600.0
2011-11-29 14:50:00,32.36,32.44,32.33,32.38,68200.0,28.9322,29.0037,28.9054,28.9501,68200.0
2011-11-29 15:00:00,32.38,32.44,32.37,32.38,53200.0,28.9501,29.0037,28.9411,28.9501,53200.0
2011-11-29 15:10:00,32.38,32.55,32.38,32.49,103600.0,28.9501,29.1021,28.9501,29.0484,103600.0
2011-11-29 15:20:00,32.48,32.51,32.44,32.46,63200.0,29.0395,29.0663,29.0037,29.0216,63200.0
2011-11-29 15:30:00,32.47,32.56,32.45,32.48,193600.0,29.0305,29.111,29.0126,29.0395,193600.0
2011-11-29 15:40:00,32.48,32.51,32.43,32.48,215400.0,29.0395,29.0663,28.9948,29.0395,215400.0
2011-11-29 15:50:00,32.47,32.48,32.37,32.4,356800.0,29.0305,29.0395,28.9411,28.9679,356800.0
2011-11-30 09:30:00,33.35,33.62,33.3,33.37,494800.0,29.8173,30.0587,29.7726,29.8352,494800.0
2011-11-30 09:40:00,33.37,33.58,33.37,33.55,490000.0,29.8352,30.0229,29.8352,29.9961,490000.0
2011-11-30 09:50:00,33.55,33.84,33.51,33.79,220000.0,29.9961,30.2554,29.9604,30.2107,220000.0
2011-11-30 10:00:00,33.8,33.85,33.58,33.6,354800.0,30.2196,30.2643,30.0229,30.0408,354800.0
2011-11-30 10:10:00,33.62,33.7,33.54,33.63,124400.0,30.0587,30.1302,29.9872,30.0677,124400.0
2011-11-30 10:20:00,33.63,33.65,33.47,33.54,216600.0,30.0677,30.0855,29.9246,29.9872,216600.0
2011-11-30 10:30:00,33.52,33.56,33.49,33.53,200400.0,29.9693,30.0051,29.9425,29.9782,200400.0
2011-11-30 10:40:00,33.53,33.6,33.46,33.54,332000.0,29.9782,30.0408,29.9157,29.9872,332000.0
2011-11-30 10:50:00,33.55,33.57,33.44,33.52,124800.0,29.9961,30.014,29.8978,29.9693,124800.0
2011-11-30 11:00:00,33.52,33.52,33.45,33.45,76200.0,29.9693,29.9693,29.9067,29.9067,76200.0
2011-11-30 11:10:00,33.45,33.49,33.44,33.46,84600.0,29.9067,29.9425,29.8978,29.9157,84600.0
2011-11-30 11:20:00,33.46,33.49,33.43,33.46,38800.0,29.9157,29.9425,29.8888,29.9157,38800.0
2011-11-30 11:30:00,33.46,33.49,33.45,33.49,88600.0,29.9157,29.9425,29.9067,29.9425,88600.0
2011-11-30 11:40:00,33.49,33.58,33.47,33.56,41000.0,29.9425,30.0229,29.9246,30.0051,41000.0
2011-11-30 11:50:00,33.57,33.6,33.55,33.6,56000.0,30.014,30.0408,29.9961,30.0408,56000.0
2011-11-30 12:00:00,33.61,33.62,33.53,33.62,80800.0,30.0498,30.0587,29.9782,30.0587,80800.0
2011-11-30 12:10:00,33.62,33.68,33.59,33.66,96400.0,30.0587,30.1124,30.0319,30.0945,96400.0
2011-11-30 12:20:00,33.66,33.7,33.63,33.66,44800.0,30.0945,30.1302,30.0677,30.0945,44800.0
2011-11-30 12:30:00,33.67,33.71,33.66,33.7,32800.0,30.1034,30.1392,30.0945,30.1302,32800.0
2011-11-30 12:40:00,33.71,33.74,33.67,33.72,41000.0,30.1392,30.166,30.1034,30.1481,41000.0
2011-11-30 12:50:00,33.74,33.74,33.68,33.72,35600.0,30.166,30.166,30.1124,30.1481,35600.0
2011-11-30 13:00:00,33.71,33.8,33.71,33.79,64000.0,30.1392,30.2196,30.1392,30.2107,64000.0
2011-11-30 13:10:00,33.79,33.81,33.7,33.71,81400.0,30.2107,30.2286,30.1302,30.1392,81400.0
2011-11-30 13:20:00,33.71,33.75,33.65,33.66,36000.0,30.1392,30.1749,30.0855,30.0945,36000.0
2011-11-30 13:30:00,33.68,33.73,33.67,33.68,37000.0,30.1124,30.1571,30.1034,30.1124,37000.0
2011-11-30 13:40:00,33.68,33.68,33.62,33.63,39200.0,30.1124,30.1124,30.0587,30.0677,39200.0
2011-11-30 13:50:00,33.63,33.63,33.56,33.59,40600.0,30.0677,30.0677,30.0051,30.0319,40600.0
2011-11-30 14:00:00,33.6,33.67,33.59,33.6,49400.0,30.0408,30.1034,30.0319,30.0408,49400.0
2011-11-30 14:10:00,33.6,33.65,33.56,33.56,110600.0,30.0408,30.0855,30.0051,30.0051,110600.0
2011-11-30 14:20:00,33.56,33.59,33.5,33.53,198600.0,30.0051,30.0319,29.9514,29.9782,198600.0
2011-11-30 14:30:00,33.53,33.59,33.52,33.56,87200.0,29.9782,30.0319,29.9693,30.0051,87200.0
2011-11-30 14:40:00,33.58,33.59,33.49,33.51,107600.0,30.0229,30.0319,29.9425,29.9604,107600.0
2011-11-30 14:50:00,33.5,33.6,33.49,33.6,196200.0,29.9514,30.0408,29.9425,30.0408,196200.0
2011-11-30 15:00:00,33.6,33.63,33.55,33.63,72600.0,30.0408,30.0677,29.9961,30.0677,72600.0
2011-11-30 15:10:00,33.64,33.71,33.63,33.66,128600.0,30.0766,30.1392,30.0677,30.0945,128600.0
2011-11-30 15:20:00,33.67,33.68,33.52,33.56,148800.0,30.1034,30.1124,29.9693,30.0051,148800.0
2011-11-30 15:30:00,33.55,33.58,33.51,33.52,244200.0,29.9961,30.0229,29.9604,29.9693,244200.0
2011-11-30 15:40:00,33.52,33.66,33.52,33.65,332200.0,29.9693,30.0945,29.9693,30.0855,332200.0
2011-11-30 15:50:00,33.65,33.72,33.63,33.68,882000.0,30.0855,30.1481,30.0677,30.1124,882000.0
2011-12-01 09:30:00,33.57,33.77,33.47,33.61,247800.0,30.014,30.1928,29.9246,30.0498,247800.0
2011-12-01 09:40:00,33.6,33.77,33.57,33.74,112400.0,30.0408,30.1928,30.014,30.166,112400.0
2011-12-01 09:50:00,33.75,33.81,33.69,33.72,155800.0,30.1749,30.2286,30.1213,30.1481,155800.0
2011-12-01 10:00:00,33.74,33.84,33.71,33.73,137800.0,30.166,30.2554,30.1392,30.1571,137800.0
2011-12-01 10:10:00,33.73,33.74,33.5,33.51,214400.0,30.1571,30.166,29.9514,29.9604,214400.0
2011-12-01 10:20:00,33.51,33.57,33.5,33.51,127600.0,29.9604,30.014,29.9514,29.9604,127600.0
2011-12-01 10:30:00,33.52,33.52,33.42,33.44,228600.0,29.9693,29.9693,29.8799,29.8978,228600.0
2011-12-01 10:40:00,33.43,33.49,33.4,33.42,102600.0,29.8888,29.9425,29.862,29.8799,102600.0
2011-12-01 10:50:00,33.43,33.5,33.4,33.43,123800.0,29.8888,29.9514,29.862,29.8888,123800.0
2011-12-01 11:00:00,33.43,33.54,33.43,33.48,99600.0,29.8888,29.9872,29.8888,29.9335,99600.0
2011-12-01 11:10:00,33.49,33.49,33.27,33.33,151400.0,29.9425,29.9425,29.7458,29.7994,151400.0
2011-12-01 11:20:00,33.34,33.42,33.31,33.35,95800.0,29.8084,29.8799,29.7815,29.8173,95800.0
2011-12-01 11:30:00,33.35,33.51,33.33,33.5,94400.0,29.8173,29.9604,29.7994,29.9514,94400.0
2011-12-01 11:40:00,33.49,33.52,33.41,33.44,65800.0,29.9425,29.9693,29.871,29.8978,65800.0
2011-12-01 11:50:00,33.45,33.52,33.45,33.51,89200.0,29.9067,29.9693,29.9067,29.9604,89200.0
2011-12-01 12:00:00,33.52,33.63,33.49,33.57,97000.0,29.9693,30.0677,29.9425,30.014,97000.0
2011-12-01 12:10:00,33.57,33.6,33.55,33.6,24800.0,30.014,30.0408,29.9961,30.0408,24800.0
2011-12-01 12:20:00,33.6,33.67,33.58,33.63,54000.0,30.0408,30.1034,30.0229,30.0677,54000.0
2011-12-01 12:30:00,33.64,33.65,33.53,33.56,59200.0,30.0766,30.0855,29.9782,30.0051,59200.0
2011-12-01 12:40:00,33.56,33.57,33.48,33.49,52200.0,30.0051,30.014,29.9335,29.9425,52200.0
2011-12-01 12:50:00,33.49,33.57,33.42,33.46,81200.0,29.9425,30.014,29.8799,29.9157,81200.0
2011-12-01 13:00:00,33.45,33.56,33.45,33.56,34800.0,29.9067,30.0051,29.9067,30.0051,34800.0
2011-12-01 13:10:00,33.56,33.62,33.56,33.6,41200.0,30.0051,30.0587,30.0051,30.0408,41200.0
2011-12-01 13:20:00,33.6,33.62,33.57,33.6,18600.0,30.0408,30.0587,30.014,30.0408,18600.0
2011-12-01 13:30:00,33.6,33.62,33.57,33.57,33600.0,30.0408,30.0587,30.014,30.014,33600.0
2011-12-01 13:40:00,33.58,33.73,33.58,33.72,72200.0,30.0229,30.1571,30.0229,30.1481,72200.0
2011-12-01 13:50:00,33.72,33.87,33.71,33.85,97800.0,30.1481,30.2822,30.1392,30.2643,97800.0
2011-12-01 14:00:00,33.85,33.86,33.71,33.77,68000.0,30.2643,30.2733,30.1392,30.1928,68000.0
2011-12-01 14:10:00,33.77,33.81,33.72,33.73,72800.0,30.1928,30.2286,30.1481,30.1571,72800.0
2011-12-01 14:20:00,33.73,33.78,33.72,33.77,61200.0,30.1571,30.2018,30.1481,30.1928,61200.0
2011-12-01 14:30:00,33.77,33.8,33.72,33.79,50000.0,30.1928,30.2196,30.1481,30.2107,50000.0
2011-12-01 14:40:00,33.79,33.85,33.74,33.81,47600.0,30.2107,30.2643,30.166,30.2286,47600.0
2011-12-01 14:50:00,33.82,33.83,33.74,33.75,82200.0,30.2375,30.2465,30.166,30.1749,82200.0
2011-12-01 15:00:00,33.74,33.81,33.72,33.74,90600.0,30.166,30.2286,30.1481,30.166,90600.0
2011-12-01 15:10:00,33.74,33.83,33.74,33.8,101800.0,30.166,30.2465,30.166,30.2196,101800.0
2011-12-01 15:20:00,33.81,33.92,33.77,33.89,155000.0,30.2286,30.3269,30.1928,30.3001,155000.0
2011-12-01 15:30:00,33.9,33.91,33.81,33.83,157200.0,30.3091,30.318,30.2286,30.2465,157200.0
2011-12-01 15:40:00,33.83,33.86,33.75,33.83,199200.0,30.2465,30.2733,30.1749,30.2465,199200.0
2011-12-01 15:50:00,33.83,33.83,33.74,33.8,443600.0,30.2465,30.2465,30.166,30.2196,443600.0
2011-12-02 09:30:00,34.01,34.25,33.94,34.17,226600.0,30.4074,30.622,30.3448,30.5505,226600.0
2011-12-02 09:40:00,34.16,34.16,33.9,34.05,108800.0,30.5415,30.5415,30.3091,30.4432,108800.0
2011-12-02 09:50:00,34.04,34.23,34.02,34.23,142400.0,30.4342,30.6041,30.4163,30.6041,142400.0
2011-12-02 10:00:00,34.23,34.36,34.23,34.36,169600.0,30.6041,30.7203,30.6041,30.7203,169600.0
2011-12-02 10:10:00,34.37,34.5,34.36,34.49,114600.0,30.7293,30.8455,30.7203,30.8366,114600.0
2011-12-02 10:20:00,34.5,34.67,34.5,34.55,193600.0,30.8455,30.9975,30.8455,30.8902,193600.0
2011-12-02 10:30:00,34.56,34.6,34.53,34.58,134600.0,30.8991,30.9349,30.8723,30.917,134600.0
2011-12-02 10:40:00,34.58,34.59,34.55,34.59,101600.0,30.917,30.926,30.8902,30.926,101600.0
2011-12-02 10:50:00,34.59,34.59,34.54,34.55,134800.0,30.926,30.926,30.8813,30.8902,134800.0
2011-12-02 11:00:00,34.55,34.57,34.32,34.32,171400.0,30.8902,30.9081,30.6846,30.6846,171400.0
2011-12-02 11:10:00,34.32,34.37,34.25,34.37,67800.0,30.6846,30.7293,30.622,30.7293,67800.0
2011-12-02 11:20:00,34.38,34.42,34.34,34.41,76600.0,30.7382,30.774,30.7024,30.765,76600.0
2011-12-02 11:30:00,34.41,34.45,34.35,34.41,110800.0,30.765,30.8008,30.7114,30.765,110800.0
2011-12-02 11:40:00,34.4,34.44,34.22,34.22,73200.0,30.7561,30.7919,30.5952,30.5952,73200.0
2011-12-02 11:50:00,34.21,34.29,34.2,34.26,69400.0,30.5862,30.6577,30.5773,30.6309,69400.0
2011-12-02 12:00:00,34.26,34.27,34.15,34.24,46800.0,30.6309,30.6399,30.5326,30.613,46800.0
2011-12-02 12:10:00,34.24,34.27,34.17,34.24,28400.0,30.613,30.6399,30.5505,30.613,28400.0
2011-12-02 12:20:00,34.24,34.3,34.23,34.25,64000.0,30.613,30.6667,30.6041,30.622,64000.0
2011-12-02 12:30:00,34.25,34.3,34.24,34.3,43800.0,30.622,30.6667,30.613,30.6667,43800.0
2011-12-02 12:40:00,34.3,34.33,34.23,34.3,38000.0,30.6667,30.6935,30.6041,30.6667,38000.0
2011-12-02 12:50:00,34.31,34.31,34.26,34.28,26200.0,30.6756,30.6756,30.6309,30.6488,26200.0
2011-12-02 13:00:00,34.28,34.33,34.24,34.25,60200.0,30.6488,30.6935,30.613,30.622,60200.0
2011-12-02 13:10:00,34.25,34.26,34.15,34.21,28800.0,30.622,30.6309,30.5326,30.5862,28800.0
2011-12-02 13:20:00,34.2,34.26,34.16,34.16,24600.0,30.5773,30.6309,30.5415,30.5415,24600.0
2011-12-02 13:30:00,34.16,34.16,34.11,34.13,23800.0,30.5415,30.5415,30.4968,30.5147,23800.0
2011-12-02 13:40:00,34.13,34.23,34.13,34.19,22200.0,30.5147,30.6041,30.5147,30.5683,22200.0
2011-12-02 13:50:00,34.18,34.24,34.18,34.22,67800.0,30.5594,30.613,30.5594,30.5952,67800.0
2011-12-02 14:00:00,34.23,34.23,34.12,34.16,120200.0,30.6041,30.6041,30.5057,30.5415,120200.0
2011-12-02 14:10:00,34.16,34.2,34.12,34.19,237800.0,30.5415,30.5773,30.5057,30.5683,237800.0
2011-12-02 14:20:00,34.19,34.25,34.17,34.24,51600.0,30.5683,30.622,30.5505,30.613,51600.0
2011-12-02 14:30:00,34.24,34.24,34.18,34.22,54600.0,30.613,30.613,30.5594,30.5952,54600.0
2011-12-02 14:40:00,34.23,34.3,34.22,34.26,120200.0,30.6041,30.6667,30.5952,30.6309,120200.0
2011-12-02 14:50:00,34.26,34.26,34.19,34.21,65800.0,30.6309,30.6309,30.5683,30.5862,65800.0
2011-12-02 15:00:00,34.2,34.28,34.19,34.24,99600.0,30.5773,30.6488,30.5683,30.613,99600.0
2011-12-02 15:10:00,34.22,34.29,34.21,34.24,121400.0,30.5952,30.6577,30.5862,30.613,121400.0
2011-12-02 15:20:00,34.24,34.27,34.24,34.24,382200.0,30.613,30.6399,30.613,30.613,382200.0
2011-12-02 15:30:00,34.24,34.26,34.2,34.22,308400.0,30.613,30.6309,30.5773,30.5952,308400.0
2011-12-02 15:40:00,34.21,34.24,34.1,34.18,343000.0,30.5862,30.613,30.4879,30.5594,343000.0
2011-12-02 15:50:00,34.18,34.26,34.17,34.26,595400.0,30.5594,30.6309,30.5505,30.6309,595400.0
2011-12-05 09:30:00,34.88,34.91,34.43,34.49,149800.0,31.1852,31.2121,30.7829,30.8366,149800.0
2011-12-05 09:40:00,34.5,34.5,34.35,34.35,266800.0,30.8455,30.8455,30.7114,30.7114,266800.0
2011-12-05 09:50:00,34.34,34.75,34.32,34.71,285200.0,30.7024,31.069,30.6846,31.0333,285200.0
2011-12-05 10:00:00,34.69,35.17,34.58,35.13,513200.0,31.0154,31.4445,30.917,31.4088,513200.0
2011-12-05 10:10:00,35.13,35.38,35.0,35.06,334000.0,31.4088,31.6323,31.2925,31.3462,334000.0
2011-12-05 10:20:00,35.05,35.15,35.04,35.07,108800.0,31.3372,31.4266,31.3283,31.3551,108800.0
2011-12-05 10:30:00,35.08,35.17,35.06,35.15,92000.0,31.3641,31.4445,31.3462,31.4266,92000.0
2011-12-05 10:40:00,35.15,35.18,35.04,35.08,120200.0,31.4266,31.4535,31.3283,31.3641,120200.0
2011-12-05 10:50:00,35.08,35.27,35.08,35.27,155000.0,31.3641,31.5339,31.3641,31.5339,155000.0
2011-12-05 11:00:00,35.27,35.42,35.22,35.24,233200.0,31.5339,31.668,31.4892,31.5071,233200.0
2011-12-05 11:10:00,35.23,35.23,35.05,35.05,64000.0,31.4982,31.4982,31.3372,31.3372,64000.0
2011-12-05 11:20:00,35.05,35.06,34.99,35.04,85600.0,31.3372,31.3462,31.2836,31.3283,85600.0
2011-12-05 11:30:00,35.04,35.13,35.01,35.13,122200.0,31.3283,31.4088,31.3015,31.4088,122200.0
2011-12-05 11:40:00,35.12,35.29,35.1,35.27,100800.0,31.3998,31.5518,31.3819,31.5339,100800.0
2011-12-05 11:50:00,35.27,35.3,35.2,35.21,87600.0,31.5339,31.5608,31.4713,31.4803,87600.0
2011-12-05 12:00:00,35.23,35.31,35.22,35.27,91800.0,31.4982,31.5697,31.4892,31.5339,91800.0
2011-12-05 12:10:00,35.27,35.35,35.27,35.35,77000.0,31.5339,31.6055,31.5339,31.6055,77000.0
2011-12-05 12:20:00,35.35,35.35,35.27,35.28,102800.0,31.6055,31.6055,31.5339,31.5429,102800.0
2011-12-05 12:30:00,35.29,35.35,35.29,35.3,72600.0,31.5518,31.6055,31.5518,31.5608,72600.0
2011-12-05 12:40:00,35.29,35.34,35.27,35.3,66800.0,31.5518,31.5965,31.5339,31.5608,66800.0
2011-12-05 12:50:00,35.3,35.33,35.27,35.27,49800.0,31.5608,31.5876,31.5339,31.5339,49800.0
2011-12-05 13:00:00,35.27,35.3,35.2,35.21,35400.0,31.5339,31.5608,31.4713,31.4803,35400.0
2011-12-05 13:10:00,35.21,35.21,35.13,35.14,40600.0,31.4803,31.4803,31.4088,31.4177,40600.0
2011-12-05 13:20:00,35.15,35.15,35.1,35.12,41800.0,31.4266,31.4266,31.3819,31.3998,41800.0
2011-12-05 13:30:00,35.13,35.17,35.09,35.13,40800.0,31.4088,31.4445,31.373,31.4088,40800.0
2011-12-05 13:40:00,35.13,35.18,35.1,35.13,181600.0,31.4088,31.4535,31.3819,31.4088,181600.0
2011-12-05 13:50:00,35.13,35.16,35.04,35.13,125200.0,31.4088,31.4356,31.3283,31.4088,125200.0
2011-12-05 14:00:00,35.13,35.13,35.05,35.07,155200.0,31.4088,31.4088,31.3372,31.3551,155200.0
2011-12-05 14:10:00,35.07,35.17,35.07,35.16,146800.0,31.3551,31.4445,31.3551,31.4356,146800.0
2011-12-05 14:20:00,35.16,35.17,35.1,35.13,75600.0,31.4356,31.4445,31.3819,31.4088,75600.0
2011-12-05 14:30:00,35.12,35.15,35.04,35.1,84800.0,31.3998,31.4266,31.3283,31.3819,84800.0
2011-12-05 14:40:00,35.1,35.1,34.99,35.07,120000.0,31.3819,31.3819,31.2836,31.3551,120000.0
2011-12-05 14:50:00,35.07,35.17,35.05,35.13,95400.0,31.3551,31.4445,31.3372,31.4088,95400.0
2011-12-05 15:00:00,35.13,35.18,34.97,35.06,310200.0,31.4088,31.4535,31.2657,31.3462,310200.0
2011-12-05 15:10:00,35.06,35.09,34.93,35.0,302600.0,31.3462,31.373,31.2299,31.2925,302600.0
2011-12-05 15:20:00,35.0,35.01,34.8,34.81,452000.0,31.2925,31.3015,31.1137,31.1227,452000.0
2011-12-05 15:30:00,34.82,34.94,34.81,34.86,323400.0,31.1316,31.2389,31.1227,31.1674,323400.0
2011-12-05 15:40:00,34.87,34.92,34.79,34.85,338200.0,31.1763,31.221,31.1048,31.1584,338200.0
2011-12-05 15:50:00,34.85,34.99,34.83,34.99,533200.0,31.1584,31.2836,31.1405,31.2836,533200.0
2011-12-06 09:30:00,35.19,35.31,35.08,35.15,139400.0,31.4624,31.5697,31.3641,31.4266,139400.0
2011-12-06 09:40:00,35.17,35.19,34.95,35.05,87400.0,31.4445,31.4624,31.2478,31.3372,87400.0
2011-12-06 09:50:00,35.05,35.1,34.94,34.96,67800.0,31.3372,31.3819,31.2389,31.2568,67800.0
2011-12-06 10:00:00,34.99,35.13,34.92,34.95,87400.0,31.2836,31.4088,31.221,31.2478,87400.0
2011-12-06 10:10:00,34.93,34.95,34.82,34.84,50400.0,31.2299,31.2478,31.1316,31.1495,50400.0
2011-12-06 10:20:00,34.84,35.0,34.77,34.97,80400.0,31.1495,31.2925,31.0869,31.2657,80400.0
2011-12-06 10:30:00,34.97,35.02,34.86,34.9,34000.0,31.2657,31.3104,31.1674,31.2031,34000.0
2011-12-06 10:40:00,34.89,34.89,34.77,34.83,40800.0,31.1942,31.1942,31.0869,31.1405,40800.0
2011-12-06 10:50:00,34.85,34.87,34.77,34.77,40600.0,31.1584,31.1763,31.0869,31.0869,40600.0
2011-12-06 11:00:00,34.77,34.85,34.76,34.77,36200.0,31.0869,31.1584,31.078,31.0869,36200.0
2011-12-06 11:10:00,34.76,34.8,34.73,34.75,46800.0,31.078,31.1137,31.0511,31.069,46800.0
2011-12-06 11:20:00,34.75,34.87,34.75,34.77,51200.0,31.069,31.1763,31.069,31.0869,51200.0
2011-12-06 11:30:00,34.76,34.79,34.66,34.68,33000.0,31.078,31.1048,30.9885,31.0064,33000.0
2011-12-06 11:40:00,34.68,34.71,34.65,34.67,24200.0,31.0064,31.0333,30.9796,30.9975,24200.0
2011-12-06 11:50:00,34.67,34.83,34.67,34.83,32600.0,30.9975,31.1405,30.9975,31.1405,32600.0
2011-12-06 12:00:00,34.82,34.84,34.77,34.82,53200.0,31.1316,31.1495,31.0869,31.1316,53200.0
2011-12-06 12:10:00,34.81,34.87,34.8,34.81,35000.0,31.1227,31.1763,31.1137,31.1227,35000.0
2011-12-06 12:20:00,34.81,34.84,34.74,34.8,30400.0,31.1227,31.1495,31.0601,31.1137,30400.0
2011-12-06 12:30:00,34.81,34.81,34.71,34.77,39400.0,31.1227,31.1227,31.0333,31.0869,39400.0
2011-12-06 12:40:00,34.77,34.79,34.72,34.74,26000.0,31.0869,31.1048,31.0422,31.0601,26000.0
2011-12-06 12:50:00,34.74,34.78,34.73,34.76,39800.0,31.0601,31.0958,31.0511,31.078,39800.0
2011-12-06 13:00:00,34.76,34.77,34.74,34.76,24800.0,31.078,31.0869,31.0601,31.078,24800.0
2011-12-06 13:10:00,34.74,34.83,34.71,34.82,38000.0,31.0601,31.1405,31.0333,31.1316,38000.0
2011-12-06 13:20:00,34.82,34.88,34.8,34.85,38200.0,31.1316,31.1852,31.1137,31.1584,38200.0
2011-12-06 13:30:00,34.88,34.9,34.85,34.9,68600.0,31.1852,31.2031,31.1584,31.2031,68600.0
2011-12-06 13:40:00,34.9,34.9,34.83,34.83,40200.0,31.2031,31.2031,31.1405,31.1405,40200.0
2011-12-06 13:50:00,34.83,34.88,34.82,34.83,41800.0,31.1405,31.1852,31.1316,31.1405,41800.0
2011-12-06 14:00:00,34.83,34.84,34.79,34.82,44600.0,31.1405,31.1495,31.1048,31.1316,44600.0
2011-12-06 14:10:00,34.82,34.89,34.81,34.88,74400.0,31.1316,31.1942,31.1227,31.1852,74400.0
2011-12-06 14:20:00,34.87,34.88,34.83,34.85,101000.0,31.1763,31.1852,31.1405,31.1584,101000.0
2011-12-06 14:30:00,34.85,34.93,34.84,34.92,108200.0,31.1584,31.2299,31.1495,31.221,108200.0
2011-12-06 14:40:00,34.93,35.04,34.93,35.03,123400.0,31.2299,31.3283,31.2299,31.3194,123400.0
2011-12-06 14:50:00,35.03,35.12,35.01,35.09,117400.0,31.3194,31.3998,31.3015,31.373,117400.0
2011-12-06 15:00:00,35.09,35.13,35.08,35.13,171000.0,31.373,31.4088,31.3641,31.4088,171000.0
2011-12-06 15:10:00,35.13,35.22,35.1,35.15,257000.0,31.4088,31.4892,31.3819,31.4266,257000.0
2011-12-06 15:20:00,35.13,35.19,35.06,35.1,286600.0,31.4088,31.4624,31.3462,31.3819,286600.0
2011-12-06 15:30:00,35.1,35.12,35.04,35.1,193400.0,31.3819,31.3998,31.3283,31.3819,193400.0
2011-12-06 15:40:00,35.1,35.13,35.01,35.04,230000.0,31.3819,31.4088,31.3015,31.3283,230000.0
2011-12-06 15:50:00,35.03,35.07,34.94,34.94,330200.0,31.3194,31.3551,31.2389,31.2389,330200.0
2011-12-07 09:30:00,34.72,34.76,34.34,34.38,111800.0,31.0422,31.078,30.7024,30.7382,111800.0
2011-12-07 09:40:00,34.39,34.4,33.88,33.98,320400.0,30.7471,30.7561,30.2912,30.3806,320400.0
2011-12-07 09:50:00,33.98,34.21,33.98,34.19,87400.0,30.3806,30.5862,30.3806,30.5683,87400.0
2011-12-07 10:00:00,34.19,34.19,33.99,34.14,118800.0,30.5683,30.5683,30.3895,30.5236,118800.0
2011-12-07 10:10:00,34.13,34.29,34.12,34.12,41400.0,30.5147,30.6577,30.5057,30.5057,41400.0
2011-12-07 10:20:00,34.12,34.16,33.94,34.08,65000.0,30.5057,30.5415,30.3448,30.47,65000.0
2011-12-07 10:30:00,34.06,34.18,33.98,34.13,61600.0,30.4521,30.5594,30.3806,30.5147,61600.0
2011-12-07 10:40:00,34.15,34.28,34.13,34.28,60000.0,30.5326,30.6488,30.5147,30.6488,60000.0
2011-12-07 10:50:00,34.27,34.28,34.05,34.14,60200.0,30.6399,30.6488,30.4432,30.5236,60200.0
2011-12-07 11:00:00,34.13,34.23,34.13,34.21,36600.0,30.5147,30.6041,30.5147,30.5862,36600.0
2011-12-07 11:10:00,34.21,34.21,34.08,34.08,40400.0,30.5862,30.5862,30.47,30.47,40400.0
2011-12-07 11:20:00,34.09,34.33,34.05,34.33,154000.0,30.4789,30.6935,30.4432,30.6935,154000.0
2011-12-07 11:30:00,34.33,34.49,34.3,34.48,71400.0,30.6935,30.8366,30.6667,30.8276,71400.0
2011-12-07 11:40:00,34.46,34.49,34.29,34.32,66800.0,30.8097,30.8366,30.6577,30.6846,66800.0
2011-12-07 11:50:00,34.31,34.34,34.26,34.31,80600.0,30.6756,30.7024,30.6309,30.6756,80600.0
2011-12-07 12:00:00,34.29,34.38,34.29,34.34,30400.0,30.6577,30.7382,30.6577,30.7024,30400.0
2011-12-07 12:10:00,34.35,34.43,34.34,34.37,68800.0,30.7114,30.7829,30.7024,30.7293,68800.0
2011-12-07 12:20:00,34.37,34.52,34.37,34.52,94800.0,30.7293,30.8634,30.7293,30.8634,94800.0
2011-12-07 12:30:00,34.5,34.52,34.44,34.45,80400.0,30.8455,30.8634,30.7919,30.8008,80400.0
2011-12-07 12:40:00,34.45,34.47,34.41,34.41,41800.0,30.8008,30.8187,30.765,30.765,41800.0
2011-12-07 12:50:00,34.44,34.46,34.42,34.43,34200.0,30.7919,30.8097,30.774,30.7829,34200.0
2011-12-07 13:00:00,34.43,34.45,34.38,34.38,16600.0,30.7829,30.8008,30.7382,30.7382,16600.0
2011-12-07 13:10:00,34.38,34.4,34.35,34.4,38000.0,30.7382,30.7561,30.7114,30.7561,38000.0
2011-12-07 13:20:00,34.42,34.44,34.38,34.42,96800.0,30.774,30.7919,30.7382,30.774,96800.0
2011-12-07 13:30:00,34.41,34.52,34.4,34.5,115200.0,30.765,30.8634,30.7561,30.8455,115200.0
2011-12-07 13:40:00,34.51,34.51,34.41,34.42,68200.0,30.8544,30.8544,30.765,30.774,68200.0
2011-12-07 13:50:00,34.42,34.45,34.38,34.43,25000.0,30.774,30.8008,30.7382,30.7829,25000.0
2011-12-07 14:00:00,34.43,34.53,34.43,34.53,172400.0,30.7829,30.8723,30.7829,30.8723,172400.0
2011-12-07 14:10:00,34.52,34.58,34.49,34.49,105400.0,30.8634,30.917,30.8366,30.8366,105400.0
2011-12-07 14:20:00,34.52,34.58,34.48,34.58,53600.0,30.8634,30.917,30.8276,30.917,53600.0
2011-12-07 14:30:00,34.57,34.58,34.49,34.54,62800.0,30.9081,30.917,30.8366,30.8813,62800.0
2011-12-07 14:40:00,34.54,34.58,34.44,34.45,206200.0,30.8813,30.917,30.7919,30.8008,206200.0
2011-12-07 14:50:00,34.44,34.5,34.43,34.49,66400.0,30.7919,30.8455,30.7829,30.8366,66400.0
2011-12-07 15:00:00,34.49,34.54,34.48,34.48,40000.0,30.8366,30.8813,30.8276,30.8276,40000.0
2011-12-07 15:10:00,34.48,34.62,34.46,34.57,87400.0,30.8276,30.9528,30.8097,30.9081,87400.0
2011-12-07 15:20:00,34.57,34.63,34.56,34.62,175600.0,30.9081,30.9617,30.8991,30.9528,175600.0
2011-12-07 15:30:00,34.62,34.84,34.62,34.84,232400.0,30.9528,31.1495,30.9528,31.1495,232400.0
2011-12-07 15:40:00,34.84,35.05,34.81,34.93,391400.0,31.1495,31.3372,31.1227,31.2299,391400.0
2011-12-07 15:50:00,34.94,34.99,34.83,34.87,519600.0,31.2389,31.2836,31.1405,31.1763,519600.0
2011-12-08 09:30:00,34.53,34.53,34.23,34.35,239400.0,30.8723,30.8723,30.6041,30.7114,239400.0
2011-12-08 09:40:00,34.34,34.52,34.29,34.52,237600.0,30.7024,30.8634,30.6577,30.8634,237600.0
2011-12-08 09:50:00,34.5,34.58,34.36,34.36,153600.0,30.8455,30.917,30.7203,30.7203,153600.0
2011-12-08 10:00:00,34.34,34.4,34.23,34.29,160400.0,30.7024,30.7561,30.6041,30.6577,160400.0
2011-12-08 10:10:00,34.3,34.36,34.18,34.18,143400.0,30.6667,30.7203,30.5594,30.5594,143400.0
2011-12-08 10:20:00,34.16,34.21,34.13,34.2,98400.0,30.5415,30.5862,30.5147,30.5773,98400.0
2011-12-08 10:30:00,34.17,34.41,34.17,34.38,95000.0,30.5505,30.765,30.5505,30.7382,95000.0
2011-12-08 10:40:00,34.37,34.37,34.29,34.32,100000.0,30.7293,30.7293,30.6577,30.6846,100000.0
2011-12-08 10:50:00,34.33,34.37,34.24,34.25,120600.0,30.6935,30.7293,30.613,30.622,120600.0
2011-12-08 11:00:00,34.25,34.3,34.16,34.16,117600.0,30.622,30.6667,30.5415,30.5415,117600.0
2011-12-08 11:10:00,34.13,34.17,34.07,34.13,73200.0,30.5147,30.5505,30.461,30.5147,73200.0
2011-12-08 11:20:00,34.14,34.24,34.13,34.17,170200.0,30.5236,30.613,30.5147,30.5505,170200.0
2011-12-08 11:30:00,34.17,34.22,34.06,34.07,92400.0,30.5505,30.5952,30.4521,30.461,92400.0
2011-12-08 11:40:00,34.07,34.22,34.04,34.22,93200.0,30.461,30.5952,30.4342,30.5952,93200.0
2011-12-08 11:50:00,34.21,34.27,34.2,34.22,76200.0,30.5862,30.6399,30.5773,30.5952,76200.0
2011-12-08 12:00:00,34.22,34.23,34.1,34.17,75400.0,30.5952,30.6041,30.4879,30.5505,75400.0
2011-12-08 12:10:00,34.17,34.18,34.12,34.16,64200.0,30.5505,30.5594,30.5057,30.5415,64200.0
2011-12-08 12:20:00,34.16,34.18,34.08,34.09,64600.0,30.5415,30.5594,30.47,30.4789,64600.0
2011-12-08 12:30:00,34.08,34.09,34.0,34.02,110400.0,30.47,30.4789,30.3985,30.4163,110400.0
2011-12-08 12:40:00,34.02,34.06,33.99,34.06,106800.0,30.4163,30.4521,30.3895,30.4521,106800.0
2011-12-08 12:50:00,34.06,34.13,34.03,34.12,75400.0,30.4521,30.5147,30.4253,30.5057,75400.0
2011-12-08 13:00:00,34.11,34.12,33.94,33.97,102000.0,30.4968,30.5057,30.3448,30.3716,102000.0
2011-12-08 13:10:00,33.96,33.98,33.86,33.95,69600.0,30.3627,30.3806,30.2733,30.3538,69600.0
2011-12-08 13:20:00,33.94,33.96,33.88,33.93,47800.0,30.3448,30.3627,30.2912,30.3359,47800.0
2011-12-08 13:30:00,33.93,33.99,33.9,33.97,73800.0,30.3359,30.3895,30.3091,30.3716,73800.0
2011-12-08 13:40:00,33.98,34.01,33.92,33.93,90800.0,30.3806,30.4074,30.3269,30.3359,90800.0
2011-12-08 13:50:00,33.94,34.02,33.91,33.99,70800.0,30.3448,30.4163,30.318,30.3895,70800.0
2011-12-08 14:00:00,34.0,34.06,33.96,34.04,101000.0,30.3985,30.4521,30.3627,30.4342,101000.0
2011-12-08 14:10:00,34.05,34.16,34.02,34.13,88400.0,30.4432,30.5415,30.4163,30.5147,88400.0
2011-12-08 14:20:00,34.13,34.15,33.97,33.99,77400.0,30.5147,30.5326,30.3716,30.3895,77400.0
2011-12-08 14:30:00,33.99,33.99,33.87,33.88,100800.0,30.3895,30.3895,30.2822,30.2912,100800.0
2011-12-08 14:40:00,33.87,33.9,33.78,33.89,132800.0,30.2822,30.3091,30.2018,30.3001,132800.0
2011-12-08 14:50:00,33.89,33.91,33.78,33.84,100200.0,30.3001,30.318,30.2018,30.2554,100200.0
2011-12-08 15:00:00,33.84,33.88,33.79,33.8,125200.0,30.2554,30.2912,30.2107,30.2196,125200.0
2011-12-08 15:10:00,33.79,33.98,33.79,33.96,131600.0,30.2107,30.3806,30.2107,30.3627,131600.0
2011-12-08 15:20:00,33.96,33.98,33.87,33.93,159000.0,30.3627,30.3806,30.2822,30.3359,159000.0
2011-12-08 15:30:00,33.93,34.06,33.9,33.9,268400.0,30.3359,30.4521,30.3091,30.3091,268400.0
2011-12-08 15:40:00,33.9,33.93,33.66,33.74,455000.0,30.3091,30.3359,30.0945,30.166,455000.0
2011-12-08 15:50:00,33.74,33.74,33.57,33.66,459600.0,30.166,30.166,30.014,30.0945,459600.0
2011-12-09 09:30:00,33.88,34.24,33.77,34.2,159400.0,30.2912,30.613,30.1928,30.5773,159400.0
2011-12-09 09:40:00,34.16,34.31,33.96,34.13,196400.0,30.5415,30.6756,30.3627,30.5147,196400.0
2011-12-09 09:50:00,34.15,34.32,34.11,34.22,180200.0,30.5326,30.6846,30.4968,30.5952,180200.0
2011-12-09 10:00:00,34.2,34.42,34.16,34.42,145400.0,30.5773,30.774,30.5415,30.774,145400.0
2011-12-09 10:10:00,34.42,34.45,34.28,34.3,73600.0,30.774,30.8008,30.6488,30.6667,73600.0
2011-12-09 10:20:00,34.29,34.35,34.24,34.31,91000.0,30.6577,30.7114,30.613,30.6756,91000.0
2011-12-09 10:30:00,34.33,34.33,34.24,34.24,92600.0,30.6935,30.6935,30.613,30.613,92600.0
2011-12-09 10:40:00,34.24,34.32,34.19,34.26,95400.0,30.613,30.6846,30.5683,30.6309,95400.0
2011-12-09 10:50:00,34.24,34.47,34.2,34.45,110600.0,30.613,30.8187,30.5773,30.8008,110600.0
2011-12-09 11:00:00,34.44,34.45,34.38,34.42,181000.0,30.7919,30.8008,30.7382,30.774,181000.0
2011-12-09 11:10:00,34.43,34.44,34.37,34.42,89400.0,30.7829,30.7919,30.7293,30.774,89400.0
2011-12-09 11:20:00,34.43,34.51,34.41,34.51,74000.0,30.7829,30.8544,30.765,30.8544,74000.0
2011-12-09 11:30:00,34.51,34.57,34.51,34.53,41000.0,30.8544,30.9081,30.8544,30.8723,41000.0
2011-12-09 11:40:00,34.52,34.63,34.51,34.52,68800.0,30.8634,30.9617,30.8544,30.8634,68800.0
2011-12-09 11:50:00,34.54,34.6,34.53,34.58,29400.0,30.8813,30.9349,30.8723,30.917,29400.0
2011-12-09 12:00:00,34.59,34.6,34.54,34.58,29600.0,30.926,30.9349,30.8813,30.917,29600.0
2011-12-09 12:10:00,34.59,34.66,34.57,34.65,23200.0,30.926,30.9885,30.9081,30.9796,23200.0
2011-12-09 12:20:00,34.64,34.67,34.59,34.6,26600.0,30.9707,30.9975,30.926,30.9349,26600.0
2011-12-09 12:30:00,34.6,34.66,34.6,34.63,30800.0,30.9349,30.9885,30.9349,30.9617,30800.0
2011-12-09 12:40:00,34.62,34.68,34.6,34.63,41800.0,30.9528,31.0064,30.9349,30.9617,41800.0
2011-12-09 12:50:00,34.63,34.68,34.61,34.62,27400.0,30.9617,31.0064,30.9438,30.9528,27400.0
2011-12-09 13:00:00,34.63,34.65,34.59,34.61,34200.0,30.9617,30.9796,30.926,30.9438,34200.0
2011-12-09 13:10:00,34.61,34.65,34.59,34.63,25400.0,30.9438,30.9796,30.926,30.9617,25400.0
2011-12-09 13:20:00,34.64,34.71,34.63,34.71,90000.0,30.9707,31.0333,30.9617,31.0333,90000.0
2011-12-09 13:30:00,34.71,34.74,34.66,34.68,78400.0,31.0333,31.0601,30.9885,31.0064,78400.0
2011-12-09 13:40:00,34.68,34.73,34.68,34.7,51600.0,31.0064,31.0511,31.0064,31.0243,51600.0
2011-12-09 13:50:00,34.71,34.72,34.67,34.71,70000.0,31.0333,31.0422,30.9975,31.0333,70000.0
2011-12-09 14:00:00,34.71,34.73,34.66,34.67,18800.0,31.0333,31.0511,30.9885,30.9975,18800.0
2011-12-09 14:10:00,34.69,34.7,34.65,34.66,40600.0,31.0154,31.0243,30.9796,30.9885,40600.0
2011-12-09 14:20:00,34.67,34.77,34.66,34.76,50800.0,30.9975,31.0869,30.9885,31.078,50800.0
2011-12-09 14:30:00,34.75,34.79,34.73,34.73,51200.0,31.069,31.1048,31.0511,31.0511,51200.0
2011-12-09 14:40:00,34.74,34.81,34.72,34.8,35000.0,31.0601,31.1227,31.0422,31.1137,35000.0
2011-12-09 14:50:00,34.8,34.84,34.77,34.77,44400.0,31.1137,31.1495,31.0869,31.0869,44400.0
2011-12-09 15:00:00,34.76,34.77,34.66,34.73,64400.0,31.078,31.0869,30.9885,31.0511,64400.0
2011-12-09 15:10:00,34.74,34.75,34.65,34.66,67600.0,31.0601,31.069,30.9796,30.9885,67600.0
2011-12-09 15:20:00,34.66,34.75,34.66,34.75,76800.0,30.9885,31.069,30.9885,31.069,76800.0
2011-12-09 15:30:00,34.75,34.76,34.7,34.73,79200.0,31.069,31.078,31.0243,31.0511,79200.0
2011-12-09 15:40:00,34.73,34.81,34.0,34.69,545800.0,31.0511,31.1227,30.3985,31.0154,545800.0
2011-12-09 15:50:00,34.68,34.74,34.62,34.69,398200.0,31.0064,31.0601,30.9528,31.0154,398200.0
2011-12-12 09:30:00,34.22,34.25,33.6,33.82,296800.0,30.5952,30.622,30.0408,30.2375,296800.0
2011-12-12 09:40:00,33.8,34.01,33.79,33.99,104600.0,30.2196,30.4074,30.2107,30.3895,104600.0
2011-12-12 09:50:00,33.98,34.05,33.79,33.85,177800.0,30.3806,30.4432,30.2107,30.2643,177800.0
2011-12-12 10:00:00,33.85,33.87,33.71,33.79,127200.0,30.2643,30.2822,30.1392,30.2107,127200.0
2011-12-12 10:10:00,33.79,33.82,33.73,33.73,92600.0,30.2107,30.2375,30.1571,30.1571,92600.0
2011-12-12 10:20:00,33.74,33.79,33.65,33.79,108400.0,30.166,30.2107,30.0855,30.2107,108400.0
2011-12-12 10:30:00,33.78,33.85,33.73,33.76,88200.0,30.2018,30.2643,30.1571,30.1839,88200.0
2011-12-12 10:40:00,33.76,33.92,33.72,33.9,51800.0,30.1839,30.3269,30.1481,30.3091,51800.0
2011-12-12 10:50:00,33.9,33.93,33.83,33.86,68600.0,30.3091,30.3359,30.2465,30.2733,68600.0
2011-12-12 11:00:00,33.86,33.88,33.82,33.83,60800.0,30.2733,30.2912,30.2375,30.2465,60800.0
2011-12-12 11:10:00,33.83,33.88,33.75,33.78,46600.0,30.2465,30.2912,30.1749,30.2018,46600.0
2011-12-12 11:20:00,33.77,33.97,33.76,33.89,32400.0,30.1928,30.3716,30.1839,30.3001,32400.0
2011-12-12 11:30:00,33.9,33.99,33.9,33.99,28800.0,30.3091,30.3895,30.3091,30.3895,28800.0
2011-12-12 11:40:00,33.99,33.99,33.85,33.87,61400.0,30.3895,30.3895,30.2643,30.2822,61400.0
2011-12-12 11:50:00,33.87,33.9,33.72,33.78,87400.0,30.2822,30.3091,30.1481,30.2018,87400.0
2011-12-12 12:00:00,33.77,33.78,33.66,33.7,33800.0,30.1928,30.2018,30.0945,30.1302,33800.0
2011-12-12 12:10:00,33.69,33.8,33.69,33.77,27800.0,30.1213,30.2196,30.1213,30.1928,27800.0
2011-12-12 12:20:00,33.77,33.8,33.72,33.74,54000.0,30.1928,30.2196,30.1481,30.166,54000.0
2011-12-12 12:30:00,33.74,33.79,33.69,33.78,41400.0,30.166,30.2107,30.1213,30.2018,41400.0
2011-12-12 12:40:00,33.79,33.8,33.75,33.8,14600.0,30.2107,30.2196,30.1749,30.2196,14600.0
2011-12-12 12:50:00,33.8,33.84,33.76,33.79,26600.0,30.2196,30.2554,30.1839,30.2107,26600.0
2011-12-12 13:00:00,33.78,33.81,33.75,33.76,46600.0,30.2018,30.2286,30.1749,30.1839,46600.0
2011-12-12 13:10:00,33.76,33.76,33.7,33.72,26000.0,30.1839,30.1839,30.1302,30.1481,26000.0
2011-12-12 13:20:00,33.71,33.75,33.69,33.74,16000.0,30.1392,30.1749,30.1213,30.166,16000.0
2011-12-12 13:30:00,33.73,33.76,33.68,33.69,48800.0,30.1571,30.1839,30.1124,30.1213,48800.0
2011-12-12 13:40:00,33.69,33.73,33.69,33.7,26800.0,30.1213,30.1571,30.1213,30.1302,26800.0
2011-12-12 13:50:00,33.7,33.72,33.63,33.66,65600.0,30.1302,30.1481,30.0677,30.0945,65600.0
2011-12-12 14:00:00,33.66,33.67,33.58,33.6,63000.0,30.0945,30.1034,30.0229,30.0408,63000.0
2011-12-12 14:10:00,33.59,33.65,33.56,33.64,64000.0,30.0319,30.0855,30.0051,30.0766,64000.0
2011-12-12 14:20:00,33.63,33.68,33.59,33.6,63200.0,30.0677,30.1124,30.0319,30.0408,63200.0
2011-12-12 14:30:00,33.6,33.63,33.51,33.57,80000.0,30.0408,30.0677,29.9604,30.014,80000.0
2011-12-12 14:40:00,33.56,33.62,33.53,33.62,62600.0,30.0051,30.0587,29.9782,30.0587,62600.0
2011-12-12 14:50:00,33.62,33.7,33.6,33.7,40200.0,30.0587,30.1302,30.0408,30.1302,40200.0
2011-12-12 15:00:00,33.69,33.72,33.62,33.65,111200.0,30.1213,30.1481,30.0587,30.0855,111200.0
2011-12-12 15:10:00,33.65,33.71,33.65,33.69,70400.0,30.0855,30.1392,30.0855,30.1213,70400.0
2011-12-12 15:20:00,33.7,33.76,33.62,33.74,165800.0,30.1302,30.1839,30.0587,30.166,165800.0
2011-12-12 15:30:00,33.73,33.74,33.67,33.71,204400.0,30.1571,30.166,30.1034,30.1392,204400.0
2011-12-12 15:40:00,33.71,33.82,33.65,33.69,337600.0,30.1392,30.2375,30.0855,30.1213,337600.0
2011-12-12 15:50:00,33.69,33.77,33.68,33.72,464000.0,30.1213,30.1928,30.1124,30.1481,464000.0
2011-12-13 09:30:00,33.88,34.34,33.88,34.18,135400.0,30.2912,30.7024,30.2912,30.5594,135400.0
2011-12-13 09:40:00,34.24,34.3,34.15,34.21,83200.0,30.613,30.6667,30.5326,30.5862,83200.0
2011-12-13 09:50:00,34.19,34.3,34.18,34.2,120000.0,30.5683,30.6667,30.5594,30.5773,120000.0
2011-12-13 10:00:00,34.22,34.27,34.21,34.24,52600.0,30.5952,30.6399,30.5862,30.613,52600.0
2011-12-13 10:10:00,34.24,34.27,34.23,34.26,52600.0,30.613,30.6399,30.6041,30.6309,52600.0
2011-12-13 10:20:00,34.26,34.32,34.15,34.15,53200.0,30.6309,30.6846,30.5326,30.5326,53200.0
2011-12-13 10:30:00,34.13,34.21,34.06,34.08,57000.0,30.5147,30.5862,30.4521,30.47,57000.0
2011-12-13 10:40:00,34.07,34.09,33.87,33.88,50600.0,30.461,30.4789,30.2822,30.2912,50600.0
2011-12-13 10:50:00,33.9,33.95,33.85,33.91,35400.0,30.3091,30.3538,30.2643,30.318,35400.0
2011-12-13 11:00:00,33.91,33.91,33.76,33.76,49000.0,30.318,30.318,30.1839,30.1839,49000.0
2011-12-13 11:10:00,33.77,33.81,33.72,33.79,57000.0,30.1928,30.2286,30.1481,30.2107,57000.0
2011-12-13 11:20:00,33.8,33.87,33.79,33.81,45000.0,30.2196,30.2822,30.2107,30.2286,45000.0
2011-12-13 11:30:00,33.83,33.91,33.79,33.91,46200.0,30.2465,30.318,30.2107,30.318,46200.0
2011-12-13 11:40:00,33.91,33.92,33.85,33.91,26200.0,30.318,30.3269,30.2643,30.318,26200.0
2011-12-13 11:50:00,33.91,33.98,33.9,33.97,27200.0,30.318,30.3806,30.3091,30.3716,27200.0
2011-12-13 12:00:00,33.97,33.98,33.88,33.92,22200.0,30.3716,30.3806,30.2912,30.3269,22200.0
2011-12-13 12:10:00,33.92,33.96,33.9,33.91,11200.0,30.3269,30.3627,30.3091,30.318,11200.0
2011-12-13 12:20:00,33.91,33.94,33.88,33.88,33000.0,30.318,30.3448,30.2912,30.2912,33000.0
2011-12-13 12:30:00,33.9,33.94,33.84,33.85,38200.0,30.3091,30.3448,30.2554,30.2643,38200.0
2011-12-13 12:40:00,33.85,33.88,33.83,33.88,16600.0,30.2643,30.2912,30.2465,30.2912,16600.0
2011-12-13 12:50:00,33.87,33.92,33.86,33.88,43400.0,30.2822,30.3269,30.2733,30.2912,43400.0
2011-12-13 13:00:00,33.88,33.88,33.8,33.83,27600.0,30.2912,30.2912,30.2196,30.2465,27600.0
2011-12-13 13:10:00,33.83,33.9,33.83,33.87,18200.0,30.2465,30.3091,30.2465,30.2822,18200.0
2011-12-13 13:20:00,33.87,33.87,33.82,33.84,36000.0,30.2822,30.2822,30.2375,30.2554,36000.0
2011-12-13 13:30:00,33.83,33.88,33.79,33.8,32200.0,30.2465,30.2912,30.2107,30.2196,32200.0
2011-12-13 13:40:00,33.81,33.88,33.8,33.86,19000.0,30.2286,30.2912,30.2196,30.2733,19000.0
2011-12-13 13:50:00,33.87,33.91,33.86,33.91,34400.0,30.2822,30.318,30.2733,30.318,34400.0
2011-12-13 14:00:00,33.91,34.08,33.91,34.04,53600.0,30.318,30.47,30.318,30.4342,53600.0
2011-12-13 14:10:00,34.04,34.04,33.8,33.82,58800.0,30.4342,30.4342,30.2196,30.2375,58800.0
2011-12-13 14:20:00,33.8,33.85,33.67,33.81,138600.0,30.2196,30.2643,30.1034,30.2286,138600.0
2011-12-13 14:30:00,33.81,33.81,33.55,33.57,77600.0,30.2286,30.2286,29.9961,30.014,77600.0
2011-12-13 14:40:00,33.57,33.6,33.49,33.52,119800.0,30.014,30.0408,29.9425,29.9693,119800.0
2011-12-13 14:50:00,33.52,33.67,33.52,33.61,59600.0,29.9693,30.1034,29.9693,30.0498,59600.0
2011-12-13 15:00:00,33.62,33.68,33.58,33.62,64000.0,30.0587,30.1124,30.0229,30.0587,64000.0
2011-12-13 15:10:00,33.62,33.69,33.52,33.56,191200.0,30.0587,30.1213,29.9693,30.0051,191200.0
2011-12-13 15:20:00,33.57,33.59,33.34,33.38,155400.0,30.014,30.0319,29.8084,29.8441,155400.0
2011-12-13 15:30:00,33.38,33.41,33.21,33.3,175200.0,29.8441,29.871,29.6921,29.7726,175200.0
2011-12-13 15:40:00,33.29,33.44,33.27,33.44,184600.0,29.7637,29.8978,29.7458,29.8978,184600.0
2011-12-13 15:50:00,33.43,33.49,33.31,33.44,630600.0,29.8888,29.9425,29.7815,29.8978,630600.0
2011-12-14 09:30:00,33.13,33.25,32.96,33.12,322200.0,29.6206,29.7279,29.4686,29.6117,322200.0
2011-12-14 09:40:00,33.12,33.27,32.72,32.74,191000.0,29.6117,29.7458,29.254,29.2719,191000.0
2011-12-14 09:50:00,32.74,33.05,32.73,33.02,99600.0,29.2719,29.5491,29.263,29.5223,99600.0
2011-12-14 10:00:00,33.01,33.02,32.79,32.79,161000.0,29.5133,29.5223,29.3166,29.3166,161000.0
2011-12-14 10:10:00,32.79,32.86,32.75,32.85,106400.0,29.3166,29.3792,29.2809,29.3703,106400.0
2011-12-14 10:20:00,32.85,32.89,32.71,32.89,90000.0,29.3703,29.406,29.2451,29.406,90000.0
2011-12-14 10:30:00,32.88,32.94,32.8,32.87,77400.0,29.3971,29.4507,29.3256,29.3882,77400.0
2011-12-14 10:40:00,32.87,32.87,32.74,32.81,52400.0,29.3882,29.3882,29.2719,29.3345,52400.0
2011-12-14 10:50:00,32.81,32.81,32.63,32.66,40400.0,29.3345,29.3345,29.1736,29.2004,40400.0
2011-12-14 11:00:00,32.66,32.73,32.58,32.6,69200.0,29.2004,29.263,29.1289,29.1468,69200.0
2011-12-14 11:10:00,32.6,32.68,32.59,32.59,42800.0,29.1468,29.2183,29.1378,29.1378,42800.0
2011-12-14 11:20:00,32.59,32.6,32.54,32.57,31600.0,29.1378,29.1468,29.0931,29.1199,31600.0
2011-12-14 11:30:00,32.58,32.59,32.45,32.45,65800.0,29.1289,29.1378,29.0126,29.0126,65800.0
2011-12-14 11:40:00,32.47,32.58,32.46,32.57,46000.0,29.0305,29.1289,29.0216,29.1199,46000.0
2011-12-14 11:50:00,32.56,32.56,32.48,32.53,74800.0,29.111,29.111,29.0395,29.0842,74800.0
2011-12-14 12:00:00,32.52,32.59,32.52,32.58,45600.0,29.0752,29.1378,29.0752,29.1289,45600.0
2011-12-14 12:10:00,32.59,32.66,32.59,32.63,60000.0,29.1378,29.2004,29.1378,29.1736,60000.0
2011-12-14 12:20:00,32.63,32.64,32.57,32.62,54200.0,29.1736,29.1825,29.1199,29.1646,54200.0
2011-12-14 12:30:00,32.62,32.72,32.62,32.7,45400.0,29.1646,29.254,29.1646,29.2362,45400.0
2011-12-14 12:40:00,32.68,32.77,32.68,32.72,40200.0,29.2183,29.2988,29.2183,29.254,40200.0
2011-12-14 12:50:00,32.72,32.75,32.7,32.75,37400.0,29.254,29.2809,29.2362,29.2809,37400.0
2011-12-14 13:00:00,32.75,32.79,32.69,32.76,41400.0,29.2809,29.3166,29.2272,29.2898,41400.0
2011-12-14 13:10:00,32.74,32.79,32.69,32.79,72600.0,29.2719,29.3166,29.2272,29.3166,72600.0
2011-12-14 13:20:00,32.78,32.79,32.74,32.76,48200.0,29.3077,29.3166,29.2719,29.2898,48200.0
2011-12-14 13:30:00,32.77,32.84,32.7,32.8,97600.0,29.2988,29.3613,29.2362,29.3256,97600.0
2011-12-14 13:40:00,32.79,32.79,32.65,32.65,65000.0,29.3166,29.3166,29.1915,29.1915,65000.0
2011-12-14 13:50:00,32.65,32.66,32.59,32.62,57200.0,29.1915,29.2004,29.1378,29.1646,57200.0
2011-12-14 14:00:00,32.62,32.64,32.54,32.54,74400.0,29.1646,29.1825,29.0931,29.0931,74400.0
2011-12-14 14:10:00,32.54,32.61,32.51,32.58,61200.0,29.0931,29.1557,29.0663,29.1289,61200.0
2011-12-14 14:20:00,32.59,32.65,32.55,32.62,43800.0,29.1378,29.1915,29.1021,29.1646,43800.0
2011-12-14 14:30:00,32.6,32.66,32.48,32.5,97400.0,29.1468,29.2004,29.0395,29.0574,97400.0
2011-12-14 14:40:00,32.51,32.58,32.49,32.55,72200.0,29.0663,29.1289,29.0484,29.1021,72200.0
2011-12-14 14:50:00,32.54,32.55,32.41,32.45,74200.0,29.0931,29.1021,28.9769,29.0126,74200.0
2011-12-14 15:00:00,32.47,32.51,32.42,32.43,84200.0,29.0305,29.0663,28.9858,28.9948,84200.0
2011-12-14 15:10:00,32.45,32.63,32.45,32.59,174600.0,29.0126,29.1736,29.0126,29.1378,174600.0
2011-12-14 15:20:00,32.59,32.59,32.48,32.58,161400.0,29.1378,29.1378,29.0395,29.1289,161400.0
2011-12-14 15:30:00,32.6,32.63,32.42,32.47,247400.0,29.1468,29.1736,28.9858,29.0305,247400.0
2011-12-14 15:40:00,32.47,32.63,32.46,32.61,220800.0,29.0305,29.1736,29.0216,29.1557,220800.0
2011-12-14 15:50:00,32.61,32.62,32.5,32.53,442400.0,29.1557,29.1646,29.0574,29.0842,442400.0
2011-12-15 09:30:00,32.96,33.08,32.88,33.06,179800.0,29.4686,29.5759,29.3971,29.558,179800.0
2011-12-15 09:40:00,33.04,33.26,32.99,33.23,226400.0,29.5401,29.7368,29.4954,29.71,226400.0
2011-12-15 09:50:00,33.23,33.28,33.18,33.21,62000.0,29.71,29.7547,29.6653,29.6921,62000.0
2011-12-15 10:00:00,33.22,33.27,33.09,33.1,160400.0,29.7011,29.7458,29.5849,29.5938,160400.0
2011-12-15 10:10:00,33.09,33.16,33.06,33.13,116800.0,29.5849,29.6474,29.558,29.6206,116800.0
2011-12-15 10:20:00,33.11,33.19,33.1,33.13,70200.0,29.6027,29.6743,29.5938,29.6206,70200.0
2011-12-15 10:30:00,33.12,33.16,33.08,33.08,122000.0,29.6117,29.6474,29.5759,29.5759,122000.0
2011-12-15 10:40:00,33.08,33.1,33.01,33.04,151200.0,29.5759,29.5938,29.5133,29.5401,151200.0
2011-12-15 10:50:00,33.02,33.11,33.02,33.08,157400.0,29.5223,29.6027,29.5223,29.5759,157400.0
2011-12-15 11:00:00,33.08,33.13,33.06,33.06,112800.0,29.5759,29.6206,29.558,29.558,112800.0
2011-12-15 11:10:00,33.06,33.15,33.06,33.1,64600.0,29.558,29.6385,29.558,29.5938,64600.0
2011-12-15 11:20:00,33.1,33.15,33.04,33.13,65000.0,29.5938,29.6385,29.5401,29.6206,65000.0
2011-12-15 11:30:00,33.13,33.17,33.09,33.1,48600.0,29.6206,29.6564,29.5849,29.5938,48600.0
2011-12-15 11:40:00,33.1,33.1,33.03,33.04,88000.0,29.5938,29.5938,29.5312,29.5401,88000.0
2011-12-15 11:50:00,33.04,33.09,32.97,33.09,184400.0,29.5401,29.5849,29.4776,29.5849,184400.0
2011-12-15 12:00:00,33.09,33.23,33.09,33.21,68600.0,29.5849,29.71,29.5849,29.6921,68600.0
2011-12-15 12:10:00,33.21,33.25,33.16,33.24,72800.0,29.6921,29.7279,29.6474,29.719,72800.0
2011-12-15 12:20:00,33.25,33.34,33.24,33.31,117600.0,29.7279,29.8084,29.719,29.7815,117600.0
2011-12-15 12:30:00,33.31,33.31,33.24,33.25,39600.0,29.7815,29.7815,29.719,29.7279,39600.0
2011-12-15 12:40:00,33.27,33.3,33.23,33.27,30800.0,29.7458,29.7726,29.71,29.7458,30800.0
2011-12-15 12:50:00,33.27,33.27,33.18,33.19,27000.0,29.7458,29.7458,29.6653,29.6743,27000.0
2011-12-15 13:00:00,33.2,33.23,33.18,33.22,49600.0,29.6832,29.71,29.6653,29.7011,49600.0
2011-12-15 13:10:00,33.23,33.24,33.19,33.24,21600.0,29.71,29.719,29.6743,29.719,21600.0
2011-12-15 13:20:00,33.24,33.26,33.21,33.23,30200.0,29.719,29.7368,29.6921,29.71,30200.0
2011-12-15 13:30:00,33.24,33.25,33.1,33.13,47000.0,29.719,29.7279,29.5938,29.6206,47000.0
2011-12-15 13:40:00,33.13,33.25,33.1,33.23,51200.0,29.6206,29.7279,29.5938,29.71,51200.0
2011-12-15 13:50:00,33.22,33.23,33.12,33.13,52400.0,29.7011,29.71,29.6117,29.6206,52400.0
2011-12-15 14:00:00,33.13,33.2,33.12,33.13,71800.0,29.6206,29.6832,29.6117,29.6206,71800.0
2011-12-15 14:10:00,33.13,33.17,33.09,33.1,109400.0,29.6206,29.6564,29.5849,29.5938,109400.0
2011-12-15 14:20:00,33.1,33.11,33.01,33.02,60600.0,29.5938,29.6027,29.5133,29.5223,60600.0
2011-12-15 14:30:00,33.02,33.03,32.93,32.95,95200.0,29.5223,29.5312,29.4418,29.4597,95200.0
2011-12-15 14:40:00,32.94,32.97,32.91,32.92,118600.0,29.4507,29.4776,29.4239,29.4329,118600.0
2011-12-15 14:50:00,32.92,32.93,32.87,32.9,137600.0,29.4329,29.4418,29.3882,29.415,137600.0
2011-12-15 15:00:00,32.89,32.99,32.88,32.98,173400.0,29.406,29.4954,29.3971,29.4865,173400.0
2011-12-15 15:10:00,32.97,33.0,32.89,32.92,112800.0,29.4776,29.5044,29.406,29.4329,112800.0
2011-12-15 15:20:00,32.93,32.93,32.85,32.87,133200.0,29.4418,29.4418,29.3703,29.3882,133200.0
2011-12-15 15:30:00,32.87,32.93,32.8,32.86,161200.0,29.3882,29.4418,29.3256,29.3792,161200.0
2011-12-15 15:40:00,32.86,32.88,32.75,32.8,209000.0,29.3792,29.3971,29.2809,29.3256,209000.0
2011-12-15 15:50:00,32.8,32.8,32.7,32.76,370800.0,29.3256,29.3256,29.2362,29.2898,370800.0
2011-12-16 09:30:00,32.67,33.19,32.6,33.1,1362600.0,29.2093,29.6743,29.1468,29.5938,1362600.0
2011-12-16 09:40:00,33.1,33.16,32.96,32.97,428000.0,29.5938,29.6474,29.4686,29.4776,428000.0
2011-12-16 09:50:00,32.97,33.08,32.93,33.02,163400.0,29.4776,29.5759,29.4418,29.5223,163400.0
2011-12-16 10:00:00,33.03,33.13,33.01,33.13,321000.0,29.5312,29.6206,29.5133,29.6206,321000.0
2011-12-16 10:10:00,33.13,33.33,33.1,33.32,210400.0,29.6206,29.7994,29.5938,29.7905,210400.0
2011-12-16 10:20:00,33.32,33.35,33.23,33.23,457400.0,29.7905,29.8173,29.71,29.71,457400.0
2011-12-16 10:30:00,33.22,33.29,33.2,33.25,151000.0,29.7011,29.7637,29.6832,29.7279,151000.0
2011-12-16 10:40:00,33.24,33.38,33.24,33.36,108400.0,29.719,29.8441,29.719,29.8263,108400.0
2011-12-16 10:50:00,33.37,33.42,33.35,33.4,132000.0,29.8352,29.8799,29.8173,29.862,132000.0
2011-12-16 11:00:00,33.4,33.45,33.37,33.44,180000.0,29.862,29.9067,29.8352,29.8978,180000.0
2011-12-16 11:10:00,33.44,33.49,33.42,33.48,96400.0,29.8978,29.9425,29.8799,29.9335,96400.0
2011-12-16 11:20:00,33.48,33.52,33.47,33.51,227200.0,29.9335,29.9693,29.9246,29.9604,227200.0
2011-12-16 11:30:00,33.5,33.52,33.35,33.35,208200.0,29.9514,29.9693,29.8173,29.8173,208200.0
2011-12-16 11:40:00,33.34,33.35,33.19,33.23,109600.0,29.8084,29.8173,29.6743,29.71,109600.0
2011-12-16 11:50:00,33.23,33.26,33.07,33.09,64600.0,29.71,29.7368,29.567,29.5849,64600.0
2011-12-16 12:00:00,33.07,33.1,32.95,33.02,166400.0,29.567,29.5938,29.4597,29.5223,166400.0
2011-12-16 12:10:00,33.02,33.05,32.94,32.95,38000.0,29.5223,29.5491,29.4507,29.4597,38000.0
2011-12-16 12:20:00,32.96,32.98,32.88,32.93,36600.0,29.4686,29.4865,29.3971,29.4418,36600.0
2011-12-16 12:30:00,32.93,32.94,32.7,32.74,149200.0,29.4418,29.4507,29.2362,29.2719,149200.0
2011-12-16 12:40:00,32.76,32.79,32.62,32.67,137000.0,29.2898,29.3166,29.1646,29.2093,137000.0
2011-12-16 12:50:00,32.67,32.78,32.67,32.7,139400.0,29.2093,29.3077,29.2093,29.2362,139400.0
2011-12-16 13:00:00,32.7,32.77,32.68,32.76,136600.0,29.2362,29.2988,29.2183,29.2898,136600.0
2011-12-16 13:10:00,32.76,32.82,32.73,32.82,95200.0,29.2898,29.3435,29.263,29.3435,95200.0
2011-12-16 13:20:00,32.83,32.9,32.83,32.87,37200.0,29.3524,29.415,29.3524,29.3882,37200.0
2011-12-16 13:30:00,32.87,32.9,32.84,32.87,74000.0,29.3882,29.415,29.3613,29.3882,74000.0
2011-12-16 13:40:00,32.87,32.93,32.82,32.91,68200.0,29.3882,29.4418,29.3435,29.4239,68200.0
2011-12-16 13:50:00,32.92,32.95,32.83,32.85,154000.0,29.4329,29.4597,29.3524,29.3703,154000.0
2011-12-16 14:00:00,32.85,32.88,32.84,32.84,130400.0,29.3703,29.3971,29.3613,29.3613,130400.0
2011-12-16 14:10:00,32.84,32.85,32.78,32.8,72800.0,29.3613,29.3703,29.3077,29.3256,72800.0
2011-12-16 14:20:00,32.79,32.81,32.72,32.74,143800.0,29.3166,29.3345,29.254,29.2719,143800.0
2011-12-16 14:30:00,32.74,32.81,32.7,32.81,69600.0,29.2719,29.3345,29.2362,29.3345,69600.0
2011-12-16 14:40:00,32.79,32.86,32.77,32.84,120000.0,29.3166,29.3792,29.2988,29.3613,120000.0
2011-12-16 14:50:00,32.84,32.87,32.82,32.86,77600.0,29.3613,29.3882,29.3435,29.3792,77600.0
2011-12-16 15:00:00,32.85,32.89,32.81,32.82,93800.0,29.3703,29.406,29.3345,29.3435,93800.0
2011-12-16 15:10:00,32.82,32.89,32.77,32.77,276000.0,29.3435,29.406,29.2988,29.2988,276000.0
2011-12-16 15:20:00,32.77,32.82,32.65,32.67,286800.0,29.2988,29.3435,29.1915,29.2093,286800.0
2011-12-16 15:30:00,32.68,32.78,32.68,32.75,277400.0,29.2183,29.3077,29.2183,29.2809,277400.0
2011-12-16 15:40:00,32.75,32.8,32.68,32.69,402800.0,29.2809,29.3256,29.2183,29.2272,402800.0
2011-12-16 15:50:00,32.69,32.78,32.67,32.74,570800.0,29.2272,29.3077,29.2093,29.2719,570800.0
2011-12-19 09:30:00,32.96,33.31,32.85,33.08,337800.0,29.4686,29.7815,29.3703,29.5759,337800.0
2011-12-19 09:40:00,33.07,33.07,32.89,32.91,47000.0,29.567,29.567,29.406,29.4239,47000.0
2011-12-19 09:50:00,32.91,32.92,32.8,32.88,83600.0,29.4239,29.4329,29.3256,29.3971,83600.0
2011-12-19 10:00:00,32.91,32.93,32.78,32.82,50600.0,29.4239,29.4418,29.3077,29.3435,50600.0
2011-12-19 10:10:00,32.82,32.86,32.77,32.8,94000.0,29.3435,29.3792,29.2988,29.3256,94000.0
2011-12-19 10:20:00,32.82,32.9,32.77,32.86,71000.0,29.3435,29.415,29.2988,29.3792,71000.0
2011-12-19 10:30:00,32.87,32.96,32.86,32.9,51800.0,29.3882,29.4686,29.3792,29.415,51800.0
2011-12-19 10:40:00,32.9,32.9,32.58,32.59,100800.0,29.415,29.415,29.1289,29.1378,100800.0
2011-12-19 10:50:00,32.59,32.6,32.41,32.43,115600.0,29.1378,29.1468,28.9769,28.9948,115600.0
2011-12-19 11:00:00,32.42,32.45,32.27,32.32,94200.0,28.9858,29.0126,28.8517,28.8964,94200.0
2011-12-19 11:10:00,32.31,32.45,32.31,32.45,68200.0,28.8875,29.0126,28.8875,29.0126,68200.0
2011-12-19 11:20:00,32.45,32.45,32.35,32.37,33600.0,29.0126,29.0126,28.9232,28.9411,33600.0
2011-12-19 11:30:00,32.37,32.41,32.33,32.33,31600.0,28.9411,28.9769,28.9054,28.9054,31600.0
2011-12-19 11:40:00,32.33,32.34,32.19,32.34,65800.0,28.9054,28.9143,28.7802,28.9143,65800.0
2011-12-19 11:50:00,32.32,32.38,32.32,32.34,81600.0,28.8964,28.9501,28.8964,28.9143,81600.0
2011-12-19 12:00:00,32.34,32.43,32.33,32.39,49200.0,28.9143,28.9948,28.9054,28.959,49200.0
2011-12-19 12:10:00,32.39,32.41,32.35,32.39,40400.0,28.959,28.9769,28.9232,28.959,40400.0
2011-12-19 12:20:00,32.39,32.51,32.39,32.51,46000.0,28.959,29.0663,28.959,29.0663,46000.0
2011-12-19 12:30:00,32.5,32.52,32.48,32.5,73000.0,29.0574,29.0752,29.0395,29.0574,73000.0
2011-12-19 12:40:00,32.5,32.52,32.45,32.5,56000.0,29.0574,29.0752,29.0126,29.0574,56000.0
2011-12-19 12:50:00,32.5,32.52,32.45,32.49,54800.0,29.0574,29.0752,29.0126,29.0484,54800.0
2011-12-19 13:00:00,32.5,32.51,32.47,32.49,10000.0,29.0574,29.0663,29.0305,29.0484,10000.0
2011-12-19 13:10:00,32.49,32.51,32.43,32.45,34400.0,29.0484,29.0663,28.9948,29.0126,34400.0
2011-12-19 13:20:00,32.44,32.48,32.44,32.47,24800.0,29.0037,29.0395,29.0037,29.0305,24800.0
2011-12-19 13:30:00,32.47,32.47,32.41,32.41,51200.0,29.0305,29.0305,28.9769,28.9769,51200.0
2011-12-19 13:40:00,32.4,32.4,32.37,32.38,43600.0,28.9679,28.9679,28.9411,28.9501,43600.0
2011-12-19 13:50:00,32.37,32.43,32.37,32.41,40800.0,28.9411,28.9948,28.9411,28.9769,40800.0
2011-12-19 14:00:00,32.4,32.44,32.4,32.42,33400.0,28.9679,29.0037,28.9679,28.9858,33400.0
2011-12-19 14:10:00,32.43,32.43,32.26,32.27,157400.0,28.9948,28.9948,28.8428,28.8517,157400.0
2011-12-19 14:20:00,32.27,32.34,32.27,32.29,36600.0,28.8517,28.9143,28.8517,28.8696,36600.0
2011-12-19 14:30:00,32.29,32.31,32.24,32.27,36400.0,28.8696,28.8875,28.8249,28.8517,36400.0
2011-12-19 14:40:00,32.27,32.29,32.22,32.22,40400.0,28.8517,28.8696,28.807,28.807,40400.0
2011-12-19 14:50:00,32.21,32.27,32.21,32.26,57400.0,28.7981,28.8517,28.7981,28.8428,57400.0
2011-12-19 15:00:00,32.26,32.26,32.0,32.04,203600.0,28.8428,28.8428,28.6103,28.6461,203600.0
2011-12-19 15:10:00,32.04,32.09,31.98,32.08,89800.0,28.6461,28.6908,28.5924,28.6818,89800.0
2011-12-19 15:20:00,32.08,32.09,32.0,32.03,97000.0,28.6818,28.6908,28.6103,28.6371,97000.0
2011-12-19 15:30:00,32.02,32.13,32.0,32.12,105800.0,28.6282,28.7265,28.6103,28.7176,105800.0
2011-12-19 15:40:00,32.11,32.14,32.0,32.02,164600.0,28.7087,28.7355,28.6103,28.6282,164600.0
2011-12-19 15:50:00,32.02,32.13,31.99,32.08,318600.0,28.6282,28.7265,28.6014,28.6818,318600.0
2011-12-20 09:30:00,32.73,33.49,32.6,33.48,407800.0,29.263,29.9425,29.1468,29.9335,407800.0
2011-12-20 09:40:00,33.48,33.49,33.24,33.39,179000.0,29.9335,29.9425,29.719,29.8531,179000.0
2011-12-20 09:50:00,33.38,33.49,33.35,33.41,143800.0,29.8441,29.9425,29.8173,29.871,143800.0
2011-12-20 10:00:00,33.42,33.5,33.36,33.44,90600.0,29.8799,29.9514,29.8263,29.8978,90600.0
2011-12-20 10:10:00,33.43,33.5,33.38,33.38,162200.0,29.8888,29.9514,29.8441,29.8441,162200.0
2011-12-20 10:20:00,33.38,33.59,33.38,33.59,134200.0,29.8441,30.0319,29.8441,30.0319,134200.0
2011-12-20 10:30:00,33.59,33.62,33.56,33.58,71000.0,30.0319,30.0587,30.0051,30.0229,71000.0
2011-12-20 10:40:00,33.58,33.71,33.58,33.67,126200.0,30.0229,30.1392,30.0229,30.1034,126200.0
2011-12-20 10:50:00,33.68,33.73,33.6,33.6,42600.0,30.1124,30.1571,30.0408,30.0408,42600.0
2011-12-20 11:00:00,33.63,33.69,33.58,33.62,52000.0,30.0677,30.1213,30.0229,30.0587,52000.0
2011-12-20 11:10:00,33.61,33.68,33.6,33.66,41200.0,30.0498,30.1124,30.0408,30.0945,41200.0
2011-12-20 11:20:00,33.66,33.67,33.58,33.65,56400.0,30.0945,30.1034,30.0229,30.0855,56400.0
2011-12-20 11:30:00,33.65,33.68,33.63,33.63,48600.0,30.0855,30.1124,30.0677,30.0677,48600.0
2011-12-20 11:40:00,33.64,33.64,33.53,33.62,66800.0,30.0766,30.0766,29.9782,30.0587,66800.0
2011-12-20 11:50:00,33.63,33.75,33.62,33.66,124000.0,30.0677,30.1749,30.0587,30.0945,124000.0
2011-12-20 12:00:00,33.66,33.66,33.57,33.63,49000.0,30.0945,30.0945,30.014,30.0677,49000.0
2011-12-20 12:10:00,33.63,33.65,33.6,33.63,54200.0,30.0677,30.0855,30.0408,30.0677,54200.0
2011-12-20 12:20:00,33.63,33.66,33.6,33.62,24000.0,30.0677,30.0945,30.0408,30.0587,24000.0
2011-12-20 12:30:00,33.62,33.7,33.62,33.7,47000.0,30.0587,30.1302,30.0587,30.1302,47000.0
2011-12-20 12:40:00,33.71,33.81,33.71,33.8,106000.0,30.1392,30.2286,30.1392,30.2196,106000.0
2011-12-20 12:50:00,33.8,33.82,33.74,33.75,43600.0,30.2196,30.2375,30.166,30.1749,43600.0
2011-12-20 13:00:00,33.76,33.89,33.76,33.88,81200.0,30.1839,30.3001,30.1839,30.2912,81200.0
2011-12-20 13:10:00,33.88,33.9,33.82,33.85,35600.0,30.2912,30.3091,30.2375,30.2643,35600.0
2011-12-20 13:20:00,33.85,33.88,33.81,33.82,36400.0,30.2643,30.2912,30.2286,30.2375,36400.0
2011-12-20 13:30:00,33.81,33.82,33.75,33.75,33400.0,30.2286,30.2375,30.1749,30.1749,33400.0
2011-12-20 13:40:00,33.75,33.77,33.72,33.77,55600.0,30.1749,30.1928,30.1481,30.1928,55600.0
2011-12-20 13:50:00,33.77,33.77,33.71,33.72,46600.0,30.1928,30.1928,30.1392,30.1481,46600.0
2011-12-20 14:00:00,33.73,33.74,33.63,33.69,52600.0,30.1571,30.166,30.0677,30.1213,52600.0
2011-12-20 14:10:00,33.69,33.72,33.63,33.71,84400.0,30.1213,30.1481,30.0677,30.1392,84400.0
2011-12-20 14:20:00,33.71,33.74,33.71,33.73,75600.0,30.1392,30.166,30.1392,30.1571,75600.0
2011-12-20 14:30:00,33.74,33.77,33.73,33.75,117200.0,30.166,30.1928,30.1571,30.1749,117200.0
2011-12-20 14:40:00,33.76,33.81,33.73,33.77,65800.0,30.1839,30.2286,30.1571,30.1928,65800.0
2011-12-20 14:50:00,33.77,33.8,33.76,33.77,119400.0,30.1928,30.2196,30.1839,30.1928,119400.0
2011-12-20 15:00:00,33.77,33.8,33.73,33.77,105600.0,30.1928,30.2196,30.1571,30.1928,105600.0
2011-12-20 15:10:00,33.76,33.79,33.75,33.78,124800.0,30.1839,30.2107,30.1749,30.2018,124800.0
2011-12-20 15:20:00,33.76,33.85,33.76,33.84,237200.0,30.1839,30.2643,30.1839,30.2554,237200.0
2011-12-20 15:30:00,33.84,33.84,33.72,33.77,277200.0,30.2554,30.2554,30.1481,30.1928,277200.0
2011-12-20 15:40:00,33.77,33.83,33.74,33.79,267600.0,30.1928,30.2465,30.166,30.2107,267600.0
2011-12-20 15:50:00,33.8,33.82,33.76,33.81,354400.0,30.2196,30.2375,30.1839,30.2286,354400.0
2011-12-21 09:30:00,33.21,33.32,32.43,32.49,693600.0,29.6921,29.7905,28.9948,29.0484,693600.0
2011-12-21 09:40:00,32.51,32.54,31.91,32.05,484600.0,29.0663,29.0931,28.5298,28.655,484600.0
2011-12-21 09:50:00,32.06,32.15,31.96,31.98,192400.0,28.664,28.7444,28.5746,28.5924,192400.0
2011-12-21 10:00:00,31.98,32.0,31.82,31.82,328200.0,28.5924,28.6103,28.4494,28.4494,328200.0
2011-12-21 10:10:00,31.83,31.86,31.68,31.68,245800.0,28.4583,28.4851,28.3242,28.3242,245800.0
2011-12-21 10:20:00,31.68,31.86,31.68,31.85,304600.0,28.3242,28.4851,28.3242,28.4762,304600.0
2011-12-21 10:30:00,31.85,32.22,31.63,31.63,252000.0,28.4762,28.807,28.2795,28.2795,252000.0
2011-12-21 10:40:00,31.62,31.67,31.39,31.42,208600.0,28.2706,28.3153,28.0649,28.0918,208600.0
2011-12-21 10:50:00,31.42,31.45,31.25,31.3,184200.0,28.0918,28.1186,27.9398,27.9845,184200.0
2011-12-21 11:00:00,31.29,31.5,31.26,31.42,347000.0,27.9755,28.1633,27.9487,28.0918,347000.0
2011-12-21 11:10:00,31.43,31.45,31.34,31.41,166600.0,28.1007,28.1186,28.0202,28.0828,166600.0
2011-12-21 11:20:00,31.4,31.51,31.38,31.46,220800.0,28.0739,28.1722,28.056,28.1275,220800.0
2011-12-21 11:30:00,31.48,31.48,31.41,31.46,106600.0,28.1454,28.1454,28.0828,28.1275,106600.0
2011-12-21 11:40:00,31.46,31.61,31.43,31.58,127200.0,28.1275,28.2616,28.1007,28.2348,127200.0
2011-12-21 11:50:00,31.58,31.58,31.4,31.42,387800.0,28.2348,28.2348,28.0739,28.0918,387800.0
2011-12-21 12:00:00,31.43,31.44,31.33,31.41,227400.0,28.1007,28.1096,28.0113,28.0828,227400.0
2011-12-21 12:10:00,31.41,31.5,31.41,31.49,135600.0,28.0828,28.1633,28.0828,28.1543,135600.0
2011-12-21 12:20:00,31.49,31.49,31.34,31.39,127000.0,28.1543,28.1543,28.0202,28.0649,127000.0
2011-12-21 12:30:00,31.39,31.45,31.36,31.45,104400.0,28.0649,28.1186,28.0381,28.1186,104400.0
2011-12-21 12:40:00,31.45,31.5,31.43,31.49,139600.0,28.1186,28.1633,28.1007,28.1543,139600.0
2011-12-21 12:50:00,31.48,31.52,31.46,31.5,234600.0,28.1454,28.1812,28.1275,28.1633,234600.0
2011-12-21 13:00:00,31.5,31.58,31.49,31.56,109600.0,28.1633,28.2348,28.1543,28.2169,109600.0
2011-12-21 13:10:00,31.55,31.6,31.43,31.43,234800.0,28.208,28.2527,28.1007,28.1007,234800.0
2011-12-21 13:20:00,31.43,31.5,31.41,31.42,64000.0,28.1007,28.1633,28.0828,28.0918,64000.0
2011-12-21 13:30:00,31.42,31.48,31.38,31.46,55800.0,28.0918,28.1454,28.056,28.1275,55800.0
2011-12-21 13:40:00,31.47,31.49,31.38,31.48,122000.0,28.1365,28.1543,28.056,28.1454,122000.0
2011-12-21 13:50:00,31.49,31.52,31.46,31.49,143400.0,28.1543,28.1812,28.1275,28.1543,143400.0
2011-12-21 14:00:00,31.5,31.5,31.47,31.48,206400.0,28.1633,28.1633,28.1365,28.1454,206400.0
2011-12-21 14:10:00,31.48,31.5,31.42,31.43,78600.0,28.1454,28.1633,28.0918,28.1007,78600.0
2011-12-21 14:20:00,31.42,31.48,31.42,31.46,75600.0,28.0918,28.1454,28.0918,28.1275,75600.0
2011-12-21 14:30:00,31.47,31.51,31.46,31.49,163600.0,28.1365,28.1722,28.1275,28.1543,163600.0
2011-12-21 14:40:00,31.5,31.52,31.47,31.5,135600.0,28.1633,28.1812,28.1365,28.1633,135600.0
2011-12-21 14:50:00,31.51,31.51,31.48,31.48,195400.0,28.1722,28.1722,28.1454,28.1454,195400.0
2011-12-21 15:00:00,31.48,31.5,31.46,31.5,138200.0,28.1454,28.1633,28.1275,28.1633,138200.0
2011-12-21 15:10:00,31.5,31.71,31.49,31.69,479800.0,28.1633,28.351,28.1543,28.3332,479800.0
2011-12-21 15:20:00,31.7,31.79,31.69,31.73,276600.0,28.3421,28.4226,28.3332,28.3689,276600.0
2011-12-21 15:30:00,31.73,31.85,31.59,31.74,619000.0,28.3689,28.4762,28.2437,28.3779,619000.0
2011-12-21 15:40:00,31.74,31.9,31.7,31.77,522600.0,28.3779,28.5209,28.3421,28.4047,522600.0
2011-12-21 15:50:00,31.76,31.9,31.67,31.74,753200.0,28.3957,28.5209,28.3153,28.3779,753200.0
2011-12-22 09:30:00,31.86,32.27,31.86,32.27,201200.0,28.4851,28.8517,28.4851,28.8517,201200.0
2011-12-22 09:40:00,32.27,32.39,32.12,32.22,258400.0,28.8517,28.959,28.7176,28.807,258400.0
2011-12-22 09:50:00,32.23,32.26,32.12,32.18,189000.0,28.816,28.8428,28.7176,28.7712,189000.0
2011-12-22 10:00:00,32.21,32.22,31.98,31.98,188600.0,28.7981,28.807,28.5924,28.5924,188600.0
2011-12-22 10:10:00,31.98,32.09,31.98,32.05,151400.0,28.5924,28.6908,28.5924,28.655,151400.0
2011-12-22 10:20:00,32.05,32.1,31.97,32.03,103000.0,28.655,28.6997,28.5835,28.6371,103000.0
2011-12-22 10:30:00,32.03,32.03,31.86,31.93,93800.0,28.6371,28.6371,28.4851,28.5477,93800.0
2011-12-22 10:40:00,31.95,31.98,31.86,31.91,60800.0,28.5656,28.5924,28.4851,28.5298,60800.0
2011-12-22 10:50:00,31.91,32.0,31.9,31.97,118800.0,28.5298,28.6103,28.5209,28.5835,118800.0
2011-12-22 11:00:00,31.96,32.13,31.96,32.13,212200.0,28.5746,28.7265,28.5746,28.7265,212200.0
2011-12-22 11:10:00,32.13,32.19,32.08,32.13,50400.0,28.7265,28.7802,28.6818,28.7265,50400.0
2011-12-22 11:20:00,32.13,32.21,32.13,32.21,83400.0,28.7265,28.7981,28.7265,28.7981,83400.0
2011-12-22 11:30:00,32.21,32.21,32.14,32.2,69400.0,28.7981,28.7981,28.7355,28.7891,69400.0
2011-12-22 11:40:00,32.19,32.21,32.11,32.19,93800.0,28.7802,28.7981,28.7087,28.7802,93800.0
2011-12-22 11:50:00,32.19,32.19,32.06,32.07,57400.0,28.7802,28.7802,28.664,28.6729,57400.0
2011-12-22 12:00:00,32.07,32.13,32.04,32.12,39400.0,28.6729,28.7265,28.6461,28.7176,39400.0
2011-12-22 12:10:00,32.12,32.17,32.12,32.15,38800.0,28.7176,28.7623,28.7176,28.7444,38800.0
2011-12-22 12:20:00,32.15,32.22,32.14,32.21,32600.0,28.7444,28.807,28.7355,28.7981,32600.0
2011-12-22 12:30:00,32.21,32.24,32.2,32.24,59200.0,28.7981,28.8249,28.7891,28.8249,59200.0
2011-12-22 12:40:00,32.23,32.24,32.15,32.15,30400.0,28.816,28.8249,28.7444,28.7444,30400.0
2011-12-22 12:50:00,32.15,32.19,32.15,32.16,39400.0,28.7444,28.7802,28.7444,28.7534,39400.0
2011-12-22 13:00:00,32.17,32.19,32.15,32.19,28800.0,28.7623,28.7802,28.7444,28.7802,28800.0
2011-12-22 13:10:00,32.18,32.19,32.13,32.19,32200.0,28.7712,28.7802,28.7265,28.7802,32200.0
2011-12-22 13:20:00,32.18,32.19,32.15,32.17,67600.0,28.7712,28.7802,28.7444,28.7623,67600.0
2011-12-22 13:30:00,32.17,32.18,32.12,32.15,107800.0,28.7623,28.7712,28.7176,28.7444,107800.0
2011-12-22 13:40:00,32.16,32.19,32.13,32.19,38200.0,28.7534,28.7802,28.7265,28.7802,38200.0
2011-12-22 13:50:00,32.2,32.24,32.18,32.18,41600.0,28.7891,28.8249,28.7712,28.7712,41600.0
2011-12-22 14:00:00,32.18,32.21,32.16,32.18,63400.0,28.7712,28.7981,28.7534,28.7712,63400.0
2011-12-22 14:10:00,32.19,32.21,32.16,32.19,48600.0,28.7802,28.7981,28.7534,28.7802,48600.0
2011-12-22 14:20:00,32.19,32.23,32.19,32.21,52200.0,28.7802,28.816,28.7802,28.7981,52200.0
2011-12-22 14:30:00,32.23,32.23,32.2,32.21,43000.0,28.816,28.816,28.7891,28.7981,43000.0
2011-12-22 14:40:00,32.21,32.22,32.11,32.12,61600.0,28.7981,28.807,28.7087,28.7176,61600.0
2011-12-22 14:50:00,32.12,32.13,32.08,32.1,77800.0,28.7176,28.7265,28.6818,28.6997,77800.0
2011-12-22 15:00:00,32.1,32.17,32.08,32.15,49800.0,28.6997,28.7623,28.6818,28.7444,49800.0
2011-12-22 15:10:00,32.15,32.16,32.12,32.15,60000.0,28.7444,28.7534,28.7176,28.7444,60000.0
2011-12-22 15:20:00,32.16,32.21,32.15,32.17,92400.0,28.7534,28.7981,28.7444,28.7623,92400.0
2011-12-22 15:30:00,32.18,32.2,32.1,32.12,122800.0,28.7712,28.7891,28.6997,28.7176,122800.0
2011-12-22 15:40:00,32.11,32.13,32.06,32.1,174800.0,28.7087,28.7265,28.664,28.6997,174800.0
2011-12-22 15:50:00,32.1,32.12,32.05,32.1,221200.0,28.6997,28.7176,28.655,28.6997,221200.0
2011-12-23 09:30:00,32.33,32.38,32.07,32.24,59600.0,28.9054,28.9501,28.6729,28.8249,59600.0
2011-12-23 09:40:00,32.27,32.27,32.1,32.16,25400.0,28.8517,28.8517,28.6997,28.7534,25400.0
2011-12-23 09:50:00,32.16,32.24,32.13,32.24,14200.0,28.7534,28.8249,28.7265,28.8249,14200.0
2011-12-23 10:00:00,32.2,32.21,32.13,32.19,53000.0,28.7891,28.7981,28.7265,28.7802,53000.0
2011-12-23 10:10:00,32.18,32.26,32.16,32.17,64800.0,28.7712,28.8428,28.7534,28.7623,64800.0
2011-12-23 10:20:00,32.17,32.23,32.16,32.23,222600.0,28.7623,28.816,28.7534,28.816,222600.0
2011-12-23 10:30:00,32.23,32.32,32.2,32.32,42400.0,28.816,28.8964,28.7891,28.8964,42400.0
2011-12-23 10:40:00,32.32,32.33,32.24,32.25,68400.0,28.8964,28.9054,28.8249,28.8338,68400.0
2011-12-23 10:50:00,32.27,32.28,32.24,32.27,60600.0,28.8517,28.8607,28.8249,28.8517,60600.0
2011-12-23 11:00:00,32.27,32.3,32.26,32.3,48800.0,28.8517,28.8785,28.8428,28.8785,48800.0
2011-12-23 11:10:00,32.27,32.3,32.27,32.28,35800.0,28.8517,28.8785,28.8517,28.8607,35800.0
2011-12-23 11:20:00,32.3,32.32,32.29,32.31,59000.0,28.8785,28.8964,28.8696,28.8875,59000.0
2011-12-23 11:30:00,32.31,32.35,32.3,32.34,52600.0,28.8875,28.9232,28.8785,28.9143,52600.0
2011-12-23 11:40:00,32.34,32.35,32.32,32.35,31200.0,28.9143,28.9232,28.8964,28.9232,31200.0
2011-12-23 11:50:00,32.35,32.35,32.32,32.33,16000.0,28.9232,28.9232,28.8964,28.9054,16000.0
2011-12-23 12:00:00,32.32,32.33,32.24,32.3,127800.0,28.8964,28.9054,28.8249,28.8785,127800.0
2011-12-23 12:10:00,32.3,32.32,32.29,32.3,31400.0,28.8785,28.8964,28.8696,28.8785,31400.0
2011-12-23 12:20:00,32.3,32.32,32.27,32.28,66200.0,28.8785,28.8964,28.8517,28.8607,66200.0
2011-12-23 12:30:00,32.28,32.33,32.28,32.33,36400.0,28.8607,28.9054,28.8607,28.9054,36400.0
2011-12-23 12:40:00,32.33,32.34,32.31,32.32,28000.0,28.9054,28.9143,28.8875,28.8964,28000.0
2011-12-23 12:50:00,32.32,32.34,32.31,32.33,31200.0,28.8964,28.9143,28.8875,28.9054,31200.0
2011-12-23 13:00:00,32.33,32.34,32.28,32.3,35600.0,28.9054,28.9143,28.8607,28.8785,35600.0
2011-12-23 13:10:00,32.31,32.32,32.27,32.28,28000.0,28.8875,28.8964,28.8517,28.8607,28000.0
2011-12-23 13:20:00,32.27,32.34,32.27,32.34,143600.0,28.8517,28.9143,28.8517,28.9143,143600.0
2011-12-23 13:30:00,32.34,32.34,32.27,32.32,26000.0,28.9143,28.9143,28.8517,28.8964,26000.0
2011-12-23 13:40:00,32.31,32.32,32.3,32.3,10800.0,28.8875,28.8964,28.8785,28.8785,10800.0
2011-12-23 13:50:00,32.3,32.32,32.29,32.29,20400.0,28.8785,28.8964,28.8696,28.8696,20400.0
2011-12-23 14:00:00,32.3,32.3,32.28,32.3,18800.0,28.8785,28.8785,28.8607,28.8785,18800.0
2011-12-23 14:10:00,32.3,32.3,32.28,32.3,34000.0,28.8785,28.8785,28.8607,28.8785,34000.0
2011-12-23 14:20:00,32.3,32.3,32.27,32.29,16000.0,28.8785,28.8785,28.8517,28.8696,16000.0
2011-12-23 14:30:00,32.29,32.3,32.28,32.3,20400.0,28.8696,28.8785,28.8607,28.8785,20400.0
2011-12-23 14:40:00,32.3,32.3,32.28,32.29,30600.0,28.8785,28.8785,28.8607,28.8696,30600.0
2011-12-23 14:50:00,32.29,32.3,32.27,32.27,22000.0,28.8696,28.8785,28.8517,28.8517,22000.0
2011-12-23 15:00:00,32.27,32.29,32.26,32.28,26800.0,28.8517,28.8696,28.8428,28.8607,26800.0
2011-12-23 15:10:00,32.27,32.3,32.26,32.29,28000.0,28.8517,28.8785,28.8428,28.8696,28000.0
2011-12-23 15:20:00,32.3,32.3,32.27,32.28,32600.0,28.8785,28.8785,28.8517,28.8607,32600.0
2011-12-23 15:30:00,32.28,32.31,32.27,32.29,39200.0,28.8607,28.8875,28.8517,28.8696,39200.0
2011-12-23 15:40:00,32.28,32.33,32.23,32.24,109600.0,28.8607,28.9054,28.816,28.8249,109600.0
2011-12-23 15:50:00,32.24,32.3,32.23,32.28,294800.0,28.8249,28.8785,28.816,28.8607,294800.0
2011-12-27 09:30:00,32.19,32.28,32.01,32.14,110400.0,28.7802,28.8607,28.6193,28.7355,110400.0
2011-12-27 09:40:00,32.12,32.26,32.1,32.22,57200.0,28.7176,28.8428,28.6997,28.807,57200.0
2011-12-27 09:50:00,32.23,32.27,32.18,32.22,58200.0,28.816,28.8517,28.7712,28.807,58200.0
2011-12-27 10:00:00,32.28,32.38,32.22,32.32,56000.0,28.8607,28.9501,28.807,28.8964,56000.0
2011-12-27 10:10:00,32.33,32.34,32.27,32.27,84600.0,28.9054,28.9143,28.8517,28.8517,84600.0
2011-12-27 10:20:00,32.27,32.32,32.23,32.3,17000.0,28.8517,28.8964,28.816,28.8785,17000.0
2011-12-27 10:30:00,32.28,32.39,32.27,32.38,67000.0,28.8607,28.959,28.8517,28.9501,67000.0
2011-12-27 10:40:00,32.37,32.44,32.35,32.44,65600.0,28.9411,29.0037,28.9232,29.0037,65600.0
2011-12-27 10:50:00,32.44,32.44,32.22,32.22,28400.0,29.0037,29.0037,28.807,28.807,28400.0
2011-12-27 11:00:00,32.22,32.25,32.14,32.14,26600.0,28.807,28.8338,28.7355,28.7355,26600.0
2011-12-27 11:10:00,32.13,32.22,32.12,32.19,53200.0,28.7265,28.807,28.7176,28.7802,53200.0
2011-12-27 11:20:00,32.2,32.27,32.2,32.25,23600.0,28.7891,28.8517,28.7891,28.8338,23600.0
2011-12-27 11:30:00,32.25,32.27,32.24,32.24,13800.0,28.8338,28.8517,28.8249,28.8249,13800.0
2011-12-27 11:40:00,32.24,32.24,32.16,32.17,20000.0,28.8249,28.8249,28.7534,28.7623,20000.0
2011-12-27 11:50:00,32.15,32.19,32.15,32.18,11600.0,28.7444,28.7802,28.7444,28.7712,11600.0
2011-12-27 12:00:00,32.18,32.23,32.16,32.23,36000.0,28.7712,28.816,28.7534,28.816,36000.0
2011-12-27 12:10:00,32.23,32.23,32.18,32.21,17600.0,28.816,28.816,28.7712,28.7981,17600.0
2011-12-27 12:20:00,32.21,32.22,32.17,32.21,81000.0,28.7981,28.807,28.7623,28.7981,81000.0
2011-12-27 12:30:00,32.22,32.26,32.21,32.24,36200.0,28.807,28.8428,28.7981,28.8249,36200.0
2011-12-27 12:40:00,32.24,32.27,32.23,32.27,60800.0,28.8249,28.8517,28.816,28.8517,60800.0
2011-12-27 12:50:00,32.26,32.27,32.24,32.27,12600.0,28.8428,28.8517,28.8249,28.8517,12600.0
2011-12-27 13:00:00,32.27,32.27,32.23,32.24,46400.0,28.8517,28.8517,28.816,28.8249,46400.0
2011-12-27 13:10:00,32.24,32.25,32.23,32.25,12200.0,28.8249,28.8338,28.816,28.8338,12200.0
2011-12-27 13:20:00,32.25,32.26,32.23,32.25,14200.0,28.8338,28.8428,28.816,28.8338,14200.0
2011-12-27 13:30:00,32.25,32.29,32.25,32.27,22200.0,28.8338,28.8696,28.8338,28.8517,22200.0
2011-12-27 13:40:00,32.27,32.28,32.25,32.27,13600.0,28.8517,28.8607,28.8338,28.8517,13600.0
2011-12-27 13:50:00,32.27,32.29,32.26,32.28,27200.0,28.8517,28.8696,28.8428,28.8607,27200.0
2011-12-27 14:00:00,32.28,32.3,32.27,32.3,31400.0,28.8607,28.8785,28.8517,28.8785,31400.0
2011-12-27 14:10:00,32.29,32.3,32.24,32.26,53200.0,28.8696,28.8785,28.8249,28.8428,53200.0
2011-12-27 14:20:00,32.26,32.27,32.23,32.24,70400.0,28.8428,28.8517,28.816,28.8249,70400.0
2011-12-27 14:30:00,32.23,32.25,32.21,32.25,35000.0,28.816,28.8338,28.7981,28.8338,35000.0
2011-12-27 14:40:00,32.24,32.27,32.24,32.27,31800.0,28.8249,28.8517,28.8249,28.8517,31800.0
2011-12-27 14:50:00,32.27,32.27,32.21,32.25,28600.0,28.8517,28.8517,28.7981,28.8338,28600.0
2011-12-27 15:00:00,32.24,32.26,32.23,32.26,23000.0,28.8249,28.8428,28.816,28.8428,23000.0
2011-12-27 15:10:00,32.26,32.26,32.21,32.23,29200.0,28.8428,28.8428,28.7981,28.816,29200.0
2011-12-27 15:20:00,32.23,32.24,32.19,32.21,50800.0,28.816,28.8249,28.7802,28.7981,50800.0
2011-12-27 15:30:00,32.21,32.22,32.1,32.1,93800.0,28.7981,28.807,28.6997,28.6997,93800.0
2011-12-27 15:40:00,32.1,32.15,32.07,32.13,130000.0,28.6997,28.7444,28.6729,28.7265,130000.0
2011-12-27 15:50:00,32.14,32.15,32.08,32.09,162800.0,28.7355,28.7444,28.6818,28.6908,162800.0
2011-12-28 09:30:00,32.04,32.29,31.94,31.97,92200.0,28.6461,28.8696,28.5567,28.5835,92200.0
2011-12-28 09:40:00,31.96,32.0,31.88,31.88,108800.0,28.5746,28.6103,28.503,28.503,108800.0
2011-12-28 09:50:00,31.89,31.99,31.78,31.83,87200.0,28.512,28.6014,28.4136,28.4583,87200.0
2011-12-28 10:00:00,31.83,31.9,31.77,31.86,46800.0,28.4583,28.5209,28.4047,28.4851,46800.0
2011-12-28 10:10:00,31.88,31.88,31.63,31.73,90800.0,28.503,28.503,28.2795,28.3689,90800.0
2011-12-28 10:20:00,31.73,31.74,31.61,31.68,109800.0,28.3689,28.3779,28.2616,28.3242,109800.0
2011-12-28 10:30:00,31.68,31.72,31.62,31.64,77000.0,28.3242,28.36,28.2706,28.2884,77000.0
2011-12-28 10:40:00,31.66,31.68,31.62,31.66,56800.0,28.3063,28.3242,28.2706,28.3063,56800.0
2011-12-28 10:50:00,31.66,31.69,31.65,31.68,62600.0,28.3063,28.3332,28.2974,28.3242,62600.0
2011-12-28 11:00:00,31.67,31.68,31.61,31.63,79800.0,28.3153,28.3242,28.2616,28.2795,79800.0
2011-12-28 11:10:00,31.63,31.63,31.56,31.61,72400.0,28.2795,28.2795,28.2169,28.2616,72400.0
2011-12-28 11:20:00,31.61,31.61,31.54,31.55,43200.0,28.2616,28.2616,28.199,28.208,43200.0
2011-12-28 11:30:00,31.55,31.57,31.51,31.57,44400.0,28.208,28.2259,28.1722,28.2259,44400.0
2011-12-28 11:40:00,31.57,31.59,31.53,31.53,49400.0,28.2259,28.2437,28.1901,28.1901,49400.0
2011-12-28 11:50:00,31.54,31.67,31.52,31.67,71200.0,28.199,28.3153,28.1812,28.3153,71200.0
2011-12-28 12:00:00,31.67,31.67,31.57,31.6,23400.0,28.3153,28.3153,28.2259,28.2527,23400.0
2011-12-28 12:10:00,31.58,31.7,31.57,31.67,22800.0,28.2348,28.3421,28.2259,28.3153,22800.0
2011-12-28 12:20:00,31.67,31.77,31.63,31.67,173800.0,28.3153,28.4047,28.2795,28.3153,173800.0
2011-12-28 12:30:00,31.67,31.68,31.64,31.64,30000.0,28.3153,28.3242,28.2884,28.2884,30000.0
2011-12-28 12:40:00,31.65,31.68,31.61,31.63,24000.0,28.2974,28.3242,28.2616,28.2795,24000.0
2011-12-28 12:50:00,31.63,31.63,31.54,31.59,30000.0,28.2795,28.2795,28.199,28.2437,30000.0
2011-12-28 13:00:00,31.6,31.66,31.57,31.66,22600.0,28.2527,28.3063,28.2259,28.3063,22600.0
2011-12-28 13:10:00,31.66,31.68,31.65,31.67,14200.0,28.3063,28.3242,28.2974,28.3153,14200.0
2011-12-28 13:20:00,31.67,31.7,31.64,31.67,23400.0,28.3153,28.3421,28.2884,28.3153,23400.0
2011-12-28 13:30:00,31.67,31.75,31.67,31.75,43000.0,28.3153,28.3868,28.3153,28.3868,43000.0
2011-12-28 13:40:00,31.75,31.76,31.69,31.7,54400.0,28.3868,28.3957,28.3332,28.3421,54400.0
2011-12-28 13:50:00,31.69,31.74,31.68,31.73,27600.0,28.3332,28.3779,28.3242,28.3689,27600.0
2011-12-28 14:00:00,31.72,31.79,31.7,31.76,97400.0,28.36,28.4226,28.3421,28.3957,97400.0
2011-12-28 14:10:00,31.76,31.77,31.71,31.73,78400.0,28.3957,28.4047,28.351,28.3689,78400.0
2011-12-28 14:20:00,31.74,31.81,31.72,31.8,223600.0,28.3779,28.4404,28.36,28.4315,223600.0
2011-12-28 14:30:00,31.79,31.79,31.68,31.68,39600.0,28.4226,28.4226,28.3242,28.3242,39600.0
2011-12-28 14:40:00,31.69,31.69,31.65,31.68,28400.0,28.3332,28.3332,28.2974,28.3242,28400.0
2011-12-28 14:50:00,31.67,31.73,31.67,31.69,34800.0,28.3153,28.3689,28.3153,28.3332,34800.0
2011-12-28 15:00:00,31.69,31.71,31.64,31.64,40400.0,28.3332,28.351,28.2884,28.2884,40400.0
2011-12-28 15:10:00,31.65,31.68,31.55,31.57,72200.0,28.2974,28.3242,28.208,28.2259,72200.0
2011-12-28 15:20:00,31.57,31.63,31.51,31.53,95000.0,28.2259,28.2795,28.1722,28.1901,95000.0
2011-12-28 15:30:00,31.53,31.65,31.5,31.63,123200.0,28.1901,28.2974,28.1633,28.2795,123200.0
2011-12-28 15:40:00,31.64,31.67,31.58,31.64,134000.0,28.2884,28.3153,28.2348,28.2884,134000.0
2011-12-28 15:50:00,31.63,31.63,31.56,31.58,263200.0,28.2795,28.2795,28.2169,28.2348,263200.0
2011-12-29 09:30:00,31.72,31.81,31.61,31.75,40600.0,28.36,28.4404,28.2616,28.3868,40600.0
2011-12-29 09:40:00,31.8,31.84,31.63,31.65,53400.0,28.4315,28.4673,28.2795,28.2974,53400.0
2011-12-29 09:50:00,31.62,31.68,31.57,31.59,21200.0,28.2706,28.3242,28.2259,28.2437,21200.0
2011-12-29 10:00:00,31.59,31.74,31.55,31.72,96600.0,28.2437,28.3779,28.208,28.36,96600.0
2011-12-29 10:10:00,31.7,31.74,31.53,31.53,92600.0,28.3421,28.3779,28.1901,28.1901,92600.0
2011-12-29 10:20:00,31.53,31.68,31.48,31.66,142000.0,28.1901,28.3242,28.1454,28.3063,142000.0
2011-12-29 10:30:00,31.67,31.74,31.66,31.72,39400.0,28.3153,28.3779,28.3063,28.36,39400.0
2011-12-29 10:40:00,31.73,31.74,31.68,31.7,52600.0,28.3689,28.3779,28.3242,28.3421,52600.0
2011-12-29 10:50:00,31.7,31.74,31.68,31.71,40400.0,28.3421,28.3779,28.3242,28.351,40400.0
2011-12-29 11:00:00,31.72,31.78,31.7,31.7,44200.0,28.36,28.4136,28.3421,28.3421,44200.0
2011-12-29 11:10:00,31.71,31.73,31.58,31.6,95000.0,28.351,28.3689,28.2348,28.2527,95000.0
2011-12-29 11:20:00,31.6,31.73,31.59,31.7,49400.0,28.2527,28.3689,28.2437,28.3421,49400.0
2011-12-29 11:30:00,31.69,31.83,31.68,31.82,62800.0,28.3332,28.4583,28.3242,28.4494,62800.0
2011-12-29 11:40:00,31.83,31.83,31.75,31.78,78400.0,28.4583,28.4583,28.3868,28.4136,78400.0
2011-12-29 11:50:00,31.79,31.84,31.79,31.84,42600.0,28.4226,28.4673,28.4226,28.4673,42600.0
2011-12-29 12:00:00,31.85,31.85,31.73,31.78,27000.0,28.4762,28.4762,28.3689,28.4136,27000.0
2011-12-29 12:10:00,31.78,31.78,31.66,31.7,140800.0,28.4136,28.4136,28.3063,28.3421,140800.0
2011-12-29 12:20:00,31.7,31.74,31.67,31.73,39200.0,28.3421,28.3779,28.3153,28.3689,39200.0
2011-12-29 12:30:00,31.71,31.72,31.67,31.7,17000.0,28.351,28.36,28.3153,28.3421,17000.0
2011-12-29 12:40:00,31.7,31.74,31.67,31.74,73000.0,28.3421,28.3779,28.3153,28.3779,73000.0
2011-12-29 12:50:00,31.74,31.79,31.72,31.75,158200.0,28.3779,28.4226,28.36,28.3868,158200.0
2011-12-29 13:00:00,31.75,31.79,31.75,31.78,46600.0,28.3868,28.4226,28.3868,28.4136,46600.0
2011-12-29 13:10:00,31.79,31.79,31.71,31.74,17200.0,28.4226,28.4226,28.351,28.3779,17200.0
2011-12-29 13:20:00,31.74,31.77,31.73,31.77,18600.0,28.3779,28.4047,28.3689,28.4047,18600.0
2011-12-29 13:30:00,31.77,31.79,31.75,31.79,20600.0,28.4047,28.4226,28.3868,28.4226,20600.0
2011-12-29 13:40:00,31.79,31.82,31.75,31.78,26000.0,28.4226,28.4494,28.3868,28.4136,26000.0
2011-12-29 13:50:00,31.77,31.79,31.75,31.77,24600.0,28.4047,28.4226,28.3868,28.4047,24600.0
2011-12-29 14:00:00,31.77,31.8,31.75,31.76,27000.0,28.4047,28.4315,28.3868,28.3957,27000.0
2011-12-29 14:10:00,31.76,31.78,31.75,31.75,26600.0,28.3957,28.4136,28.3868,28.3868,26600.0
2011-12-29 14:20:00,31.76,31.8,31.75,31.75,39400.0,28.3957,28.4315,28.3868,28.3868,39400.0
2011-12-29 14:30:00,31.76,31.78,31.73,31.78,39000.0,28.3957,28.4136,28.3689,28.4136,39000.0
2011-12-29 14:40:00,31.78,31.79,31.75,31.77,43800.0,28.4136,28.4226,28.3868,28.4047,43800.0
2011-12-29 14:50:00,31.77,31.78,31.75,31.77,31600.0,28.4047,28.4136,28.3868,28.4047,31600.0
2011-12-29 15:00:00,31.77,31.78,31.75,31.78,71800.0,28.4047,28.4136,28.3868,28.4136,71800.0
2011-12-29 15:10:00,31.78,31.83,31.78,31.79,66200.0,28.4136,28.4583,28.4136,28.4226,66200.0
2011-12-29 15:20:00,31.79,31.81,31.77,31.78,81800.0,28.4226,28.4404,28.4047,28.4136,81800.0
2011-12-29 15:30:00,31.78,31.81,31.75,31.8,121400.0,28.4136,28.4404,28.3868,28.4315,121400.0
2011-12-29 15:40:00,31.8,31.84,31.79,31.79,105800.0,28.4315,28.4673,28.4226,28.4226,105800.0
2011-12-29 15:50:00,31.79,31.85,31.79,31.83,309600.0,28.4226,28.4762,28.4226,28.4583,309600.0
2011-12-30 09:30:00,31.74,31.93,31.74,31.83,81200.0,28.3779,28.5477,28.3779,28.4583,81200.0
2011-12-30 09:40:00,31.82,31.91,31.79,31.89,60600.0,28.4494,28.5298,28.4226,28.512,60600.0
2011-12-30 09:50:00,31.89,32.04,31.89,32.04,48000.0,28.512,28.6461,28.512,28.6461,48000.0
2011-12-30 10:00:00,32.05,32.08,31.99,31.99,58800.0,28.655,28.6818,28.6014,28.6014,58800.0
2011-12-30 10:10:00,32.0,32.07,31.99,32.07,82400.0,28.6103,28.6729,28.6014,28.6729,82400.0
2011-12-30 10:20:00,32.07,32.12,31.95,31.95,90600.0,28.6729,28.7176,28.5656,28.5656,90600.0
2011-12-30 10:30:00,31.95,32.0,31.93,31.99,66400.0,28.5656,28.6103,28.5477,28.6014,66400.0
2011-12-30 10:40:00,32.0,32.05,31.97,31.99,76600.0,28.6103,28.655,28.5835,28.6014,76600.0
2011-12-30 10:50:00,31.99,32.1,31.99,32.04,32400.0,28.6014,28.6997,28.6014,28.6461,32400.0
2011-12-30 11:00:00,32.03,32.06,32.01,32.01,20200.0,28.6371,28.664,28.6193,28.6193,20200.0
2011-12-30 11:10:00,32.01,32.1,32.0,32.1,41600.0,28.6193,28.6997,28.6103,28.6997,41600.0
2011-12-30 11:20:00,32.11,32.25,32.11,32.19,162600.0,28.7087,28.8338,28.7087,28.7802,162600.0
2011-12-30 11:30:00,32.19,32.2,32.11,32.17,60000.0,28.7802,28.7891,28.7087,28.7623,60000.0
2011-12-30 11:40:00,32.16,32.25,32.13,32.25,157800.0,28.7534,28.8338,28.7265,28.8338,157800.0
2011-12-30 11:50:00,32.24,32.24,32.13,32.14,128600.0,28.8249,28.8249,28.7265,28.7355,128600.0
2011-12-30 12:00:00,32.13,32.15,32.12,32.13,57200.0,28.7265,28.7444,28.7176,28.7265,57200.0
2011-12-30 12:10:00,32.13,32.15,32.1,32.1,23600.0,28.7265,28.7444,28.6997,28.6997,23600.0
2011-12-30 12:20:00,32.1,32.16,32.09,32.15,26200.0,28.6997,28.7534,28.6908,28.7444,26200.0
2011-12-30 12:30:00,32.15,32.15,32.13,32.13,26200.0,28.7444,28.7444,28.7265,28.7265,26200.0
2011-12-30 12:40:00,32.13,32.22,32.13,32.22,28800.0,28.7265,28.807,28.7265,28.807,28800.0
2011-12-30 12:50:00,32.21,32.22,32.2,32.2,50200.0,28.7981,28.807,28.7891,28.7891,50200.0
2011-12-30 13:00:00,32.2,32.23,32.19,32.22,50800.0,28.7891,28.816,28.7802,28.807,50800.0
2011-12-30 13:10:00,32.22,32.23,32.21,32.21,33800.0,28.807,28.816,28.7981,28.7981,33800.0
2011-12-30 13:20:00,32.21,32.21,32.18,32.19,33400.0,28.7981,28.7981,28.7712,28.7802,33400.0
2011-12-30 13:30:00,32.18,32.21,32.16,32.21,53600.0,28.7712,28.7981,28.7534,28.7981,53600.0
2011-12-30 13:40:00,32.21,32.24,32.2,32.23,25000.0,28.7981,28.8249,28.7891,28.816,25000.0
2011-12-30 13:50:00,32.23,32.24,32.23,32.24,30000.0,28.816,28.8249,28.816,28.8249,30000.0
2011-12-30 14:00:00,32.24,32.25,32.23,32.24,54400.0,28.8249,28.8338,28.816,28.8249,54400.0
2011-12-30 14:10:00,32.23,32.24,32.13,32.14,56400.0,28.816,28.8249,28.7265,28.7355,56400.0
2011-12-30 14:20:00,32.14,32.14,32.09,32.13,44200.0,28.7355,28.7355,28.6908,28.7265,44200.0
2011-12-30 14:30:00,32.13,32.17,32.13,32.16,46400.0,28.7265,28.7623,28.7265,28.7534,46400.0
2011-12-30 14:40:00,32.17,32.2,32.17,32.19,30600.0,28.7623,28.7891,28.7623,28.7802,30600.0
2011-12-30 14:50:00,32.19,32.23,32.19,32.22,55400.0,28.7802,28.816,28.7802,28.807,55400.0
2011-12-30 15:00:00,32.23,32.26,32.22,32.24,61800.0,28.816,28.8428,28.807,28.8249,61800.0
2011-12-30 15:10:00,32.23,32.27,32.21,32.27,114400.0,28.816,28.8517,28.7981,28.8517,114400.0
2011-12-30 15:20:00,32.26,32.27,32.23,32.24,73600.0,28.8428,28.8517,28.816,28.8249,73600.0
2011-12-30 15:30:00,32.23,32.27,32.23,32.27,122200.0,28.816,28.8517,28.816,28.8517,122200.0
2011-12-30 15:40:00,32.27,32.33,32.24,32.28,200800.0,28.8517,28.9054,28.8249,28.8607,200800.0
2011-12-30 15:50:00,32.28,32.29,32.15,32.16,331400.0,28.8607,28.8696,28.7444,28.7534,331400.0
2012-01-03 09:30:00,33.32,33.8,33.17,33.19,472200.0,29.7905,30.2196,29.6564,29.6743,472200.0
2012-01-03 09:40:00,33.18,33.27,32.92,32.99,283200.0,29.6653,29.7458,29.4329,29.4954,283200.0
2012-01-03 09:50:00,32.98,33.17,32.95,33.02,237800.0,29.4865,29.6564,29.4597,29.5223,237800.0
2012-01-03 10:00:00,33.01,33.23,32.98,33.18,134600.0,29.5133,29.71,29.4865,29.6653,134600.0
2012-01-03 10:10:00,33.17,33.21,33.09,33.1,89600.0,29.6564,29.6921,29.5849,29.5938,89600.0
2012-01-03 10:20:00,33.11,33.19,33.09,33.15,44400.0,29.6027,29.6743,29.5849,29.6385,44400.0
2012-01-03 10:30:00,33.15,33.25,33.13,33.23,66800.0,29.6385,29.7279,29.6206,29.71,66800.0
2012-01-03 10:40:00,33.22,33.3,33.21,33.23,134000.0,29.7011,29.7726,29.6921,29.71,134000.0
2012-01-03 10:50:00,33.22,33.22,33.15,33.17,106600.0,29.7011,29.7011,29.6385,29.6564,106600.0
2012-01-03 11:00:00,33.18,33.26,33.12,33.13,166200.0,29.6653,29.7368,29.6117,29.6206,166200.0
2012-01-03 11:10:00,33.11,33.14,33.09,33.13,100000.0,29.6027,29.6296,29.5849,29.6206,100000.0
2012-01-03 11:20:00,33.13,33.13,33.02,33.05,35600.0,29.6206,29.6206,29.5223,29.5491,35600.0
2012-01-03 11:30:00,33.04,33.13,33.03,33.13,51000.0,29.5401,29.6206,29.5312,29.6206,51000.0
2012-01-03 11:40:00,33.1,33.1,33.02,33.04,61000.0,29.5938,29.5938,29.5223,29.5401,61000.0
2012-01-03 11:50:00,33.04,33.09,33.03,33.03,34600.0,29.5401,29.5849,29.5312,29.5312,34600.0
2012-01-03 12:00:00,33.02,33.09,33.0,33.08,48200.0,29.5223,29.5849,29.5044,29.5759,48200.0
2012-01-03 12:10:00,33.08,33.08,32.99,33.04,66400.0,29.5759,29.5759,29.4954,29.5401,66400.0
2012-01-03 12:20:00,33.05,33.07,32.99,33.02,42200.0,29.5491,29.567,29.4954,29.5223,42200.0
2012-01-03 12:30:00,33.02,33.02,32.84,32.85,110400.0,29.5223,29.5223,29.3613,29.3703,110400.0
2012-01-03 12:40:00,32.83,32.92,32.79,32.8,70000.0,29.3524,29.4329,29.3166,29.3256,70000.0
2012-01-03 12:50:00,32.8,32.93,32.79,32.89,97400.0,29.3256,29.4418,29.3166,29.406,97400.0
2012-01-03 13:00:00,32.9,32.98,32.88,32.89,72000.0,29.415,29.4865,29.3971,29.406,72000.0
2012-01-03 13:10:00,32.89,32.91,32.87,32.9,47200.0,29.406,29.4239,29.3882,29.415,47200.0
2012-01-03 13:20:00,32.9,32.92,32.87,32.91,33800.0,29.415,29.4329,29.3882,29.4239,33800.0
2012-01-03 13:30:00,32.91,32.91,32.85,32.86,33400.0,29.4239,29.4239,29.3703,29.3792,33400.0
2012-01-03 13:40:00,32.86,32.95,32.86,32.94,52000.0,29.3792,29.4597,29.3792,29.4507,52000.0
2012-01-03 13:50:00,32.95,32.99,32.95,32.97,63400.0,29.4597,29.4954,29.4597,29.4776,63400.0
2012-01-03 14:00:00,32.97,32.99,32.96,32.99,68000.0,29.4776,29.4954,29.4686,29.4954,68000.0
2012-01-03 14:10:00,32.98,32.99,32.9,32.95,85200.0,29.4865,29.4954,29.415,29.4597,85200.0
2012-01-03 14:20:00,32.95,32.95,32.87,32.89,96600.0,29.4597,29.4597,29.3882,29.406,96600.0
2012-01-03 14:30:00,32.9,32.99,32.87,32.9,279200.0,29.415,29.4954,29.3882,29.415,279200.0
2012-01-03 14:40:00,32.9,33.03,32.88,33.0,74600.0,29.415,29.5312,29.3971,29.5044,74600.0
2012-01-03 14:50:00,33.01,33.05,32.99,33.04,92200.0,29.5133,29.5491,29.4954,29.5401,92200.0
2012-01-03 15:00:00,33.04,33.04,32.99,33.02,121400.0,29.5401,29.5401,29.4954,29.5223,121400.0
2012-01-03 15:10:00,33.02,33.05,33.01,33.03,98600.0,29.5223,29.5491,29.5133,29.5312,98600.0
2012-01-03 15:20:00,33.04,33.04,32.89,32.93,142000.0,29.5401,29.5401,29.406,29.4418,142000.0
2012-01-03 15:30:00,32.93,33.01,32.92,32.93,188000.0,29.4418,29.5133,29.4329,29.4418,188000.0
2012-01-03 15:40:00,32.93,33.02,32.92,32.96,210200.0,29.4418,29.5223,29.4329,29.4686,210200.0
2012-01-03 15:50:00,32.97,32.97,32.81,32.86,375400.0,29.4776,29.4776,29.3345,29.3792,375400.0
2012-01-04 09:30:00,32.8,32.91,32.68,32.77,145400.0,29.3256,29.4239,29.2183,29.2988,145400.0
2012-01-04 09:40:00,32.77,32.99,32.76,32.94,130200.0,29.2988,29.4954,29.2898,29.4507,130200.0
2012-01-04 09:50:00,32.95,33.06,32.91,32.98,136800.0,29.4597,29.558,29.4239,29.4865,136800.0
2012-01-04 10:00:00,32.98,32.98,32.83,32.87,129800.0,29.4865,29.4865,29.3524,29.3882,129800.0
2012-01-04 10:10:00,32.85,32.85,32.74,32.78,165200.0,29.3703,29.3703,29.2719,29.3077,165200.0
2012-01-04 10:20:00,32.77,32.82,32.63,32.63,127800.0,29.2988,29.3435,29.1736,29.1736,127800.0
2012-01-04 10:30:00,32.63,32.65,32.51,32.54,64800.0,29.1736,29.1915,29.0663,29.0931,64800.0
2012-01-04 10:40:00,32.54,32.58,32.46,32.51,71800.0,29.0931,29.1289,29.0216,29.0663,71800.0
2012-01-04 10:50:00,32.5,32.65,32.5,32.65,69800.0,29.0574,29.1915,29.0574,29.1915,69800.0
2012-01-04 11:00:00,32.63,32.65,32.59,32.62,37800.0,29.1736,29.1915,29.1378,29.1646,37800.0
2012-01-04 11:10:00,32.62,32.7,32.62,32.62,113400.0,29.1646,29.2362,29.1646,29.1646,113400.0
2012-01-04 11:20:00,32.62,32.67,32.62,32.64,31600.0,29.1646,29.2093,29.1646,29.1825,31600.0
2012-01-04 11:30:00,32.64,32.68,32.62,32.67,31200.0,29.1825,29.2183,29.1646,29.2093,31200.0
2012-01-04 11:40:00,32.68,32.72,32.58,32.58,24000.0,29.2183,29.254,29.1289,29.1289,24000.0
2012-01-04 11:50:00,32.58,32.62,32.57,32.61,35400.0,29.1289,29.1646,29.1199,29.1557,35400.0
2012-01-04 12:00:00,32.62,32.67,32.58,32.67,32000.0,29.1646,29.2093,29.1289,29.2093,32000.0
2012-01-04 12:10:00,32.67,32.71,32.67,32.68,33000.0,29.2093,29.2451,29.2093,29.2183,33000.0
2012-01-04 12:20:00,32.68,32.68,32.6,32.62,19400.0,29.2183,29.2183,29.1468,29.1646,19400.0
2012-01-04 12:30:00,32.63,32.63,32.59,32.61,44200.0,29.1736,29.1736,29.1378,29.1557,44200.0
2012-01-04 12:40:00,32.6,32.67,32.6,32.67,36800.0,29.1468,29.2093,29.1468,29.2093,36800.0
2012-01-04 12:50:00,32.66,32.72,32.65,32.71,45600.0,29.2004,29.254,29.1915,29.2451,45600.0
2012-01-04 13:00:00,32.71,32.71,32.65,32.67,93000.0,29.2451,29.2451,29.1915,29.2093,93000.0
2012-01-04 13:10:00,32.67,32.67,32.65,32.65,27200.0,29.2093,29.2093,29.1915,29.1915,27200.0
2012-01-04 13:20:00,32.65,32.65,32.58,32.62,39800.0,29.1915,29.1915,29.1289,29.1646,39800.0
2012-01-04 13:30:00,32.63,32.75,32.62,32.74,113600.0,29.1736,29.2809,29.1646,29.2719,113600.0
2012-01-04 13:40:00,32.74,32.79,32.74,32.78,52400.0,29.2719,29.3166,29.2719,29.3077,52400.0
2012-01-04 13:50:00,32.79,32.81,32.77,32.78,34400.0,29.3166,29.3345,29.2988,29.3077,34400.0
2012-01-04 14:00:00,32.78,32.78,32.69,32.69,30600.0,29.3077,29.3077,29.2272,29.2272,30600.0
2012-01-04 14:10:00,32.69,32.76,32.67,32.76,49200.0,29.2272,29.2898,29.2093,29.2898,49200.0
2012-01-04 14:20:00,32.74,32.77,32.73,32.75,29200.0,29.2719,29.2988,29.263,29.2809,29200.0
2012-01-04 14:30:00,32.74,32.81,32.74,32.77,53000.0,29.2719,29.3345,29.2719,29.2988,53000.0
2012-01-04 14:40:00,32.77,32.82,32.77,32.77,45000.0,29.2988,29.3435,29.2988,29.2988,45000.0
2012-01-04 14:50:00,32.78,32.85,32.78,32.85,73800.0,29.3077,29.3703,29.3077,29.3703,73800.0
2012-01-04 15:00:00,32.84,32.88,32.84,32.87,166800.0,29.3613,29.3971,29.3613,29.3882,166800.0
2012-01-04 15:10:00,32.87,32.91,32.85,32.87,129000.0,29.3882,29.4239,29.3703,29.3882,129000.0
2012-01-04 15:20:00,32.87,32.93,32.87,32.93,149400.0,29.3882,29.4418,29.3882,29.4418,149400.0
2012-01-04 15:30:00,32.92,32.94,32.88,32.91,215600.0,29.4329,29.4507,29.3971,29.4239,215600.0
2012-01-04 15:40:00,32.91,32.98,32.9,32.97,258000.0,29.4239,29.4865,29.415,29.4776,258000.0
2012-01-04 15:50:00,32.97,33.03,32.96,32.99,435800.0,29.4776,29.5312,29.4686,29.4954,435800.0
2012-01-05 09:30:00,32.8,32.88,32.63,32.76,135000.0,29.3256,29.3971,29.1736,29.2898,135000.0
2012-01-05 09:40:00,32.73,32.73,32.48,32.56,150400.0,29.263,29.263,29.0395,29.111,150400.0
2012-01-05 09:50:00,32.57,32.72,32.53,32.69,76800.0,29.1199,29.254,29.0842,29.2272,76800.0
2012-01-05 10:00:00,32.69,32.74,32.6,32.71,112000.0,29.2272,29.2719,29.1468,29.2451,112000.0
2012-01-05 10:10:00,32.71,32.83,32.65,32.81,218000.0,29.2451,29.3524,29.1915,29.3345,218000.0
2012-01-05 10:20:00,32.81,32.91,32.74,32.85,377000.0,29.3345,29.4239,29.2719,29.3703,377000.0
2012-01-05 10:30:00,32.85,32.86,32.74,32.74,119600.0,29.3703,29.3792,29.2719,29.2719,119600.0
2012-01-05 10:40:00,32.74,32.8,32.73,32.77,58000.0,29.2719,29.3256,29.263,29.2988,58000.0
2012-01-05 10:50:00,32.77,32.86,32.73,32.86,54400.0,29.2988,29.3792,29.263,29.3792,54400.0
2012-01-05 11:00:00,32.86,32.94,32.82,32.88,153000.0,29.3792,29.4507,29.3435,29.3971,153000.0
2012-01-05 11:10:00,32.88,32.91,32.84,32.88,154800.0,29.3971,29.4239,29.3613,29.3971,154800.0
2012-01-05 11:20:00,32.88,33.09,32.88,33.02,126200.0,29.3971,29.5849,29.3971,29.5223,126200.0
2012-01-05 11:30:00,33.03,33.06,32.95,32.99,56200.0,29.5312,29.558,29.4597,29.4954,56200.0
2012-01-05 11:40:00,32.99,33.1,32.99,33.08,71800.0,29.4954,29.5938,29.4954,29.5759,71800.0
2012-01-05 11:50:00,33.07,33.09,33.04,33.08,53200.0,29.567,29.5849,29.5401,29.5759,53200.0
2012-01-05 12:00:00,33.09,33.1,33.01,33.01,113600.0,29.5849,29.5938,29.5133,29.5133,113600.0
2012-01-05 12:10:00,33.01,33.07,32.95,33.07,110000.0,29.5133,29.567,29.4597,29.567,110000.0
2012-01-05 12:20:00,33.07,33.08,32.98,33.07,66400.0,29.567,29.5759,29.4865,29.567,66400.0
2012-01-05 12:30:00,33.06,33.08,33.03,33.03,88400.0,29.558,29.5759,29.5312,29.5312,88400.0
2012-01-05 12:40:00,33.02,33.08,33.02,33.07,60200.0,29.5223,29.5759,29.5223,29.567,60200.0
2012-01-05 12:50:00,33.07,33.14,33.06,33.13,76600.0,29.567,29.6296,29.558,29.6206,76600.0
2012-01-05 13:00:00,33.15,33.28,33.13,33.28,109800.0,29.6385,29.7547,29.6206,29.7547,109800.0
2012-01-05 13:10:00,33.29,33.33,33.27,33.31,86600.0,29.7637,29.7994,29.7458,29.7815,86600.0
2012-01-05 13:20:00,33.31,33.39,33.28,33.38,50800.0,29.7815,29.8531,29.7547,29.8441,50800.0
2012-01-05 13:30:00,33.38,33.45,33.38,33.44,115600.0,29.8441,29.9067,29.8441,29.8978,115600.0
2012-01-05 13:40:00,33.43,33.51,33.4,33.5,138600.0,29.8888,29.9604,29.862,29.9514,138600.0
2012-01-05 13:50:00,33.5,33.62,33.49,33.59,197400.0,29.9514,30.0587,29.9425,30.0319,197400.0
2012-01-05 14:00:00,33.59,33.6,33.51,33.52,104600.0,30.0319,30.0408,29.9604,29.9693,104600.0
2012-01-05 14:10:00,33.51,33.55,33.5,33.53,118000.0,29.9604,29.9961,29.9514,29.9782,118000.0
2012-01-05 14:20:00,33.53,33.56,33.45,33.46,157400.0,29.9782,30.0051,29.9067,29.9157,157400.0
2012-01-05 14:30:00,33.46,33.51,33.44,33.48,89200.0,29.9157,29.9604,29.8978,29.9335,89200.0
2012-01-05 14:40:00,33.48,33.52,33.45,33.49,123400.0,29.9335,29.9693,29.9067,29.9425,123400.0
2012-01-05 14:50:00,33.49,33.63,33.49,33.62,198000.0,29.9425,30.0677,29.9425,30.0587,198000.0
2012-01-05 15:00:00,33.61,33.71,33.6,33.71,254800.0,30.0498,30.1392,30.0408,30.1392,254800.0
2012-01-05 15:10:00,33.71,33.72,33.64,33.69,325000.0,30.1392,30.1481,30.0766,30.1213,325000.0
2012-01-05 15:20:00,33.69,33.73,33.64,33.65,333400.0,30.1213,30.1571,30.0766,30.0855,333400.0
2012-01-05 15:30:00,33.65,33.67,33.58,33.65,328400.0,30.0855,30.1034,30.0229,30.0855,328400.0
2012-01-05 15:40:00,33.65,33.77,33.65,33.77,516000.0,30.0855,30.1928,30.0855,30.1928,516000.0
2012-01-05 15:50:00,33.77,33.77,33.65,33.65,586200.0,30.1928,30.1928,30.0855,30.0855,586200.0
2012-01-06 09:30:00,33.63,33.79,33.45,33.7,296400.0,30.0677,30.2107,29.9067,30.1302,296400.0
2012-01-06 09:40:00,33.71,33.71,33.41,33.55,144400.0,30.1392,30.1392,29.871,29.9961,144400.0
2012-01-06 09:50:00,33.56,33.56,33.31,33.32,208600.0,30.0051,30.0051,29.7815,29.7905,208600.0
2012-01-06 10:00:00,33.32,33.39,33.26,33.27,235400.0,29.7905,29.8531,29.7368,29.7458,235400.0
2012-01-06 10:10:00,33.27,33.42,33.26,33.4,65600.0,29.7458,29.8799,29.7368,29.862,65600.0
2012-01-06 10:20:00,33.4,33.42,33.27,33.28,120800.0,29.862,29.8799,29.7458,29.7547,120800.0
2012-01-06 10:30:00,33.27,33.38,33.23,33.34,190800.0,29.7458,29.8441,29.71,29.8084,190800.0
2012-01-06 10:40:00,33.34,33.34,33.26,33.26,83400.0,29.8084,29.8084,29.7368,29.7368,83400.0
2012-01-06 10:50:00,33.26,33.27,33.1,33.13,137000.0,29.7368,29.7458,29.5938,29.6206,137000.0
2012-01-06 11:00:00,33.13,33.24,33.13,33.21,96800.0,29.6206,29.719,29.6206,29.6921,96800.0
2012-01-06 11:10:00,33.21,33.22,33.16,33.22,67400.0,29.6921,29.7011,29.6474,29.7011,67400.0
2012-01-06 11:20:00,33.23,33.24,33.17,33.23,40000.0,29.71,29.719,29.6564,29.71,40000.0
2012-01-06 11:30:00,33.22,33.4,33.22,33.4,77000.0,29.7011,29.862,29.7011,29.862,77000.0
2012-01-06 11:40:00,33.4,33.47,33.34,33.47,54000.0,29.862,29.9246,29.8084,29.9246,54000.0
2012-01-06 11:50:00,33.47,33.5,33.35,33.41,60200.0,29.9246,29.9514,29.8173,29.871,60200.0
2012-01-06 12:00:00,33.39,33.4,33.32,33.33,43800.0,29.8531,29.862,29.7905,29.7994,43800.0
2012-01-06 12:10:00,33.33,33.37,33.32,33.35,40800.0,29.7994,29.8352,29.7905,29.8173,40800.0
2012-01-06 12:20:00,33.35,33.4,33.33,33.35,29400.0,29.8173,29.862,29.7994,29.8173,29400.0
2012-01-06 12:30:00,33.35,33.37,33.29,33.3,180600.0,29.8173,29.8352,29.7637,29.7726,180600.0
2012-01-06 12:40:00,33.3,33.31,33.2,33.21,102600.0,29.7726,29.7815,29.6832,29.6921,102600.0
2012-01-06 12:50:00,33.21,33.27,33.2,33.23,47800.0,29.6921,29.7458,29.6832,29.71,47800.0
2012-01-06 13:00:00,33.23,33.3,33.21,33.23,47200.0,29.71,29.7726,29.6921,29.71,47200.0
2012-01-06 13:10:00,33.23,33.27,33.13,33.26,84000.0,29.71,29.7458,29.6206,29.7368,84000.0
2012-01-06 13:20:00,33.26,33.27,33.21,33.27,58800.0,29.7368,29.7458,29.6921,29.7458,58800.0
2012-01-06 13:30:00,33.27,33.34,33.23,33.33,49800.0,29.7458,29.8084,29.71,29.7994,49800.0
2012-01-06 13:40:00,33.34,33.4,33.33,33.36,42800.0,29.8084,29.862,29.7994,29.8263,42800.0
2012-01-06 13:50:00,33.37,33.4,33.31,33.33,57400.0,29.8352,29.862,29.7815,29.7994,57400.0
2012-01-06 14:00:00,33.33,33.35,33.3,33.33,57200.0,29.7994,29.8173,29.7726,29.7994,57200.0
2012-01-06 14:10:00,33.32,33.33,33.26,33.29,42800.0,29.7905,29.7994,29.7368,29.7637,42800.0
2012-01-06 14:20:00,33.29,33.31,33.24,33.24,50800.0,29.7637,29.7815,29.719,29.719,50800.0
2012-01-06 14:30:00,33.24,33.31,33.23,33.3,67000.0,29.719,29.7815,29.71,29.7726,67000.0
2012-01-06 14:40:00,33.3,33.34,33.24,33.26,42000.0,29.7726,29.8084,29.719,29.7368,42000.0
2012-01-06 14:50:00,33.26,33.27,33.2,33.21,48400.0,29.7368,29.7458,29.6832,29.6921,48400.0
2012-01-06 15:00:00,33.21,33.32,33.21,33.29,88400.0,29.6921,29.7905,29.6921,29.7637,88400.0
2012-01-06 15:10:00,33.29,33.3,33.19,33.24,84000.0,29.7637,29.7726,29.6743,29.719,84000.0
2012-01-06 15:20:00,33.24,33.28,33.24,33.24,92600.0,29.719,29.7547,29.719,29.719,92600.0
2012-01-06 15:30:00,33.24,33.31,33.22,33.3,161000.0,29.719,29.7815,29.7011,29.7726,161000.0
2012-01-06 15:40:00,33.29,33.33,33.23,33.24,172000.0,29.7637,29.7994,29.71,29.719,172000.0
2012-01-06 15:50:00,33.24,33.24,33.15,33.19,242000.0,29.719,29.719,29.6385,29.6743,242000.0
2012-01-09 09:30:00,33.32,33.48,33.24,33.45,237800.0,29.7905,29.9335,29.719,29.9067,237800.0
2012-01-09 09:40:00,33.46,33.5,33.29,33.42,212200.0,29.9157,29.9514,29.7637,29.8799,212200.0
2012-01-09 09:50:00,33.42,33.42,33.23,33.29,134600.0,29.8799,29.8799,29.71,29.7637,134600.0
2012-01-09 10:00:00,33.32,33.33,33.23,33.32,55200.0,29.7905,29.7994,29.71,29.7905,55200.0
2012-01-09 10:10:00,33.33,33.34,33.25,33.27,151600.0,29.7994,29.8084,29.7279,29.7458,151600.0
2012-01-09 10:20:00,33.29,33.32,33.24,33.3,56600.0,29.7637,29.7905,29.719,29.7726,56600.0
2012-01-09 10:30:00,33.31,33.32,33.24,33.28,47000.0,29.7815,29.7905,29.719,29.7547,47000.0
2012-01-09 10:40:00,33.3,33.3,33.19,33.21,71600.0,29.7726,29.7726,29.6743,29.6921,71600.0
2012-01-09 10:50:00,33.2,33.24,33.15,33.18,82000.0,29.6832,29.719,29.6385,29.6653,82000.0
2012-01-09 11:00:00,33.18,33.18,33.05,33.1,102800.0,29.6653,29.6653,29.5491,29.5938,102800.0
2012-01-09 11:10:00,33.1,33.12,33.02,33.06,98800.0,29.5938,29.6117,29.5223,29.558,98800.0
2012-01-09 11:20:00,33.05,33.13,33.05,33.1,69000.0,29.5491,29.6206,29.5491,29.5938,69000.0
2012-01-09 11:30:00,33.1,33.13,33.06,33.11,85800.0,29.5938,29.6206,29.558,29.6027,85800.0
2012-01-09 11:40:00,33.12,33.23,33.1,33.23,200800.0,29.6117,29.71,29.5938,29.71,200800.0
2012-01-09 11:50:00,33.22,33.33,33.2,33.32,208800.0,29.7011,29.7994,29.6832,29.7905,208800.0
2012-01-09 12:00:00,33.32,33.35,33.3,33.32,148600.0,29.7905,29.8173,29.7726,29.7905,148600.0
2012-01-09 12:10:00,33.32,33.35,33.29,33.29,65400.0,29.7905,29.8173,29.7637,29.7637,65400.0
2012-01-09 12:20:00,33.29,33.3,33.29,33.3,65400.0,29.7637,29.7726,29.7637,29.7726,65400.0
2012-01-09 12:30:00,33.3,33.34,33.29,33.32,57600.0,29.7726,29.8084,29.7637,29.7905,57600.0
2012-01-09 12:40:00,33.32,33.32,33.26,33.27,35000.0,29.7905,29.7905,29.7368,29.7458,35000.0
2012-01-09 12:50:00,33.27,33.29,33.23,33.27,56000.0,29.7458,29.7637,29.71,29.7458,56000.0
2012-01-09 13:00:00,33.28,33.32,33.25,33.27,50200.0,29.7547,29.7905,29.7279,29.7458,50200.0
2012-01-09 13:10:00,33.26,33.31,33.25,33.27,79800.0,29.7368,29.7815,29.7279,29.7458,79800.0
2012-01-09 13:20:00,33.27,33.33,33.25,33.32,81800.0,29.7458,29.7994,29.7279,29.7905,81800.0
2012-01-09 13:30:00,33.32,33.33,33.29,33.3,62000.0,29.7905,29.7994,29.7637,29.7726,62000.0
2012-01-09 13:40:00,33.3,33.35,33.29,33.35,87000.0,29.7726,29.8173,29.7637,29.8173,87000.0
2012-01-09 13:50:00,33.35,33.37,33.32,33.37,55200.0,29.8173,29.8352,29.7905,29.8352,55200.0
2012-01-09 14:00:00,33.36,33.38,33.33,33.35,76000.0,29.8263,29.8441,29.7994,29.8173,76000.0
2012-01-09 14:10:00,33.35,33.4,33.35,33.37,50200.0,29.8173,29.862,29.8173,29.8352,50200.0
2012-01-09 14:20:00,33.37,33.45,33.37,33.4,79600.0,29.8352,29.9067,29.8352,29.862,79600.0
2012-01-09 14:30:00,33.4,33.42,33.38,33.38,96400.0,29.862,29.8799,29.8441,29.8441,96400.0
2012-01-09 14:40:00,33.39,33.39,33.33,33.33,95400.0,29.8531,29.8531,29.7994,29.7994,95400.0
2012-01-09 14:50:00,33.33,33.38,33.33,33.38,56200.0,29.7994,29.8441,29.7994,29.8441,56200.0
2012-01-09 15:00:00,33.37,33.39,33.35,33.37,91200.0,29.8352,29.8531,29.8173,29.8352,91200.0
2012-01-09 15:10:00,33.37,33.39,33.32,33.34,73200.0,29.8352,29.8531,29.7905,29.8084,73200.0
2012-01-09 15:20:00,33.34,33.42,33.34,33.39,102000.0,29.8084,29.8799,29.8084,29.8531,102000.0
2012-01-09 15:30:00,33.39,33.42,33.37,33.4,158600.0,29.8531,29.8799,29.8352,29.862,158600.0
2012-01-09 15:40:00,33.4,33.43,33.35,33.35,201400.0,29.862,29.8888,29.8173,29.8173,201400.0
2012-01-09 15:50:00,33.35,33.39,33.32,33.33,305200.0,29.8173,29.8531,29.7905,29.7994,305200.0
2012-01-10 09:30:00,33.77,34.27,33.71,34.25,401000.0,30.1928,30.6399,30.1392,30.622,401000.0
2012-01-10 09:40:00,34.25,34.54,34.22,34.47,427000.0,30.622,30.8813,30.5952,30.8187,427000.0
2012-01-10 09:50:00,34.5,34.57,34.47,34.57,191000.0,30.8455,30.9081,30.8187,30.9081,191000.0
2012-01-10 10:00:00,34.56,34.84,34.55,34.83,428800.0,30.8991,31.1495,30.8902,31.1405,428800.0
2012-01-10 10:10:00,34.83,34.95,34.8,34.92,345200.0,31.1405,31.2478,31.1137,31.221,345200.0
2012-01-10 10:20:00,34.92,34.93,34.86,34.88,353800.0,31.221,31.2299,31.1674,31.1852,353800.0
2012-01-10 10:30:00,34.88,35.05,34.88,35.0,356000.0,31.1852,31.3372,31.1852,31.2925,356000.0
2012-01-10 10:40:00,35.0,35.09,34.97,35.0,367200.0,31.2925,31.373,31.2657,31.2925,367200.0
2012-01-10 10:50:00,35.0,35.02,34.84,34.84,319200.0,31.2925,31.3104,31.1495,31.1495,319200.0
2012-01-10 11:00:00,34.84,34.92,34.74,34.79,289600.0,31.1495,31.221,31.0601,31.1048,289600.0
2012-01-10 11:10:00,34.79,34.81,34.73,34.74,218200.0,31.1048,31.1227,31.0511,31.0601,218200.0
2012-01-10 11:20:00,34.73,34.77,34.71,34.74,106200.0,31.0511,31.0869,31.0333,31.0601,106200.0
2012-01-10 11:30:00,34.74,34.76,34.68,34.71,80000.0,31.0601,31.078,31.0064,31.0333,80000.0
2012-01-10 11:40:00,34.72,34.77,34.71,34.76,202400.0,31.0422,31.0869,31.0333,31.078,202400.0
2012-01-10 11:50:00,34.75,34.87,34.74,34.87,179200.0,31.069,31.1763,31.0601,31.1763,179200.0
2012-01-10 12:00:00,34.88,34.92,34.85,34.87,118600.0,31.1852,31.221,31.1584,31.1763,118600.0
2012-01-10 12:10:00,34.87,34.9,34.76,34.77,64600.0,31.1763,31.2031,31.078,31.0869,64600.0
2012-01-10 12:20:00,34.77,34.84,34.73,34.79,155200.0,31.0869,31.1495,31.0511,31.1048,155200.0
2012-01-10 12:30:00,34.8,34.88,34.77,34.88,216200.0,31.1137,31.1852,31.0869,31.1852,216200.0
2012-01-10 12:40:00,34.88,34.95,34.8,34.81,100800.0,31.1852,31.2478,31.1137,31.1227,100800.0
2012-01-10 12:50:00,34.81,34.81,34.74,34.74,84200.0,31.1227,31.1227,31.0601,31.0601,84200.0
2012-01-10 13:00:00,34.74,34.76,34.71,34.73,63400.0,31.0601,31.078,31.0333,31.0511,63400.0
2012-01-10 13:10:00,34.74,34.77,34.7,34.75,60400.0,31.0601,31.0869,31.0243,31.069,60400.0
2012-01-10 13:20:00,34.74,34.76,34.68,34.74,149400.0,31.0601,31.078,31.0064,31.0601,149400.0
2012-01-10 13:30:00,34.73,34.77,34.7,34.75,122000.0,31.0511,31.0869,31.0243,31.069,122000.0
2012-01-10 13:40:00,34.77,34.77,34.7,34.7,86400.0,31.0869,31.0869,31.0243,31.0243,86400.0
2012-01-10 13:50:00,34.7,34.76,34.7,34.74,47400.0,31.0243,31.078,31.0243,31.0601,47400.0
2012-01-10 14:00:00,34.74,34.74,34.66,34.69,62400.0,31.0601,31.0601,30.9885,31.0154,62400.0
2012-01-10 14:10:00,34.69,34.77,34.69,34.77,114800.0,31.0154,31.0869,31.0154,31.0869,114800.0
2012-01-10 14:20:00,34.77,34.84,34.76,34.83,63600.0,31.0869,31.1495,31.078,31.1405,63600.0
2012-01-10 14:30:00,34.83,34.88,34.83,34.83,103200.0,31.1405,31.1852,31.1405,31.1405,103200.0
2012-01-10 14:40:00,34.83,34.84,34.77,34.82,93000.0,31.1405,31.1495,31.0869,31.1316,93000.0
2012-01-10 14:50:00,34.82,34.83,34.78,34.82,60400.0,31.1316,31.1405,31.0958,31.1316,60400.0
2012-01-10 15:00:00,34.82,34.84,34.82,34.83,134800.0,31.1316,31.1495,31.1316,31.1405,134800.0
2012-01-10 15:10:00,34.83,34.83,34.79,34.83,100400.0,31.1405,31.1405,31.1048,31.1405,100400.0
2012-01-10 15:20:00,34.83,34.88,34.81,34.87,447200.0,31.1405,31.1852,31.1227,31.1763,447200.0
2012-01-10 15:30:00,34.87,34.88,34.82,34.83,484400.0,31.1763,31.1852,31.1316,31.1405,484400.0
2012-01-10 15:40:00,34.83,34.88,34.79,34.85,544800.0,31.1405,31.1852,31.1048,31.1584,544800.0
2012-01-10 15:50:00,34.84,34.89,34.83,34.88,777800.0,31.1495,31.1942,31.1405,31.1852,777800.0
2012-01-11 09:30:00,34.85,35.36,34.74,35.21,375400.0,31.1584,31.6144,31.0601,31.4803,375400.0
2012-01-11 09:40:00,35.21,35.35,35.17,35.25,298800.0,31.4803,31.6055,31.4445,31.516,298800.0
2012-01-11 09:50:00,35.24,35.3,35.21,35.26,267400.0,31.5071,31.5608,31.4803,31.525,267400.0
2012-01-11 10:00:00,35.26,35.26,35.06,35.1,226600.0,31.525,31.525,31.3462,31.3819,226600.0
2012-01-11 10:10:00,35.09,35.1,34.94,34.99,236800.0,31.373,31.3819,31.2389,31.2836,236800.0
2012-01-11 10:20:00,34.98,35.05,34.96,34.96,145800.0,31.2747,31.3372,31.2568,31.2568,145800.0
2012-01-11 10:30:00,34.96,34.96,34.85,34.88,136000.0,31.2568,31.2568,31.1584,31.1852,136000.0
2012-01-11 10:40:00,34.89,34.92,34.81,34.86,99400.0,31.1942,31.221,31.1227,31.1674,99400.0
2012-01-11 10:50:00,34.87,34.93,34.85,34.86,108200.0,31.1763,31.2299,31.1584,31.1674,108200.0
2012-01-11 11:00:00,34.85,34.91,34.68,34.69,213200.0,31.1584,31.2121,31.0064,31.0154,213200.0
2012-01-11 11:10:00,34.69,34.79,34.69,34.77,177800.0,31.0154,31.1048,31.0154,31.0869,177800.0
2012-01-11 11:20:00,34.77,34.78,34.74,34.74,75200.0,31.0869,31.0958,31.0601,31.0601,75200.0
2012-01-11 11:30:00,34.73,34.85,34.73,34.81,92000.0,31.0511,31.1584,31.0511,31.1227,92000.0
2012-01-11 11:40:00,34.82,34.88,34.79,34.87,151000.0,31.1316,31.1852,31.1048,31.1763,151000.0
2012-01-11 11:50:00,34.86,34.92,34.83,34.91,121000.0,31.1674,31.221,31.1405,31.2121,121000.0
2012-01-11 12:00:00,34.91,35.0,34.91,34.99,151600.0,31.2121,31.2925,31.2121,31.2836,151600.0
2012-01-11 12:10:00,35.01,35.12,34.99,35.11,117800.0,31.3015,31.3998,31.2836,31.3909,117800.0
2012-01-11 12:20:00,35.12,35.12,35.02,35.04,53000.0,31.3998,31.3998,31.3104,31.3283,53000.0
2012-01-11 12:30:00,35.05,35.06,35.0,35.03,43600.0,31.3372,31.3462,31.2925,31.3194,43600.0
2012-01-11 12:40:00,35.03,35.07,35.02,35.05,42000.0,31.3194,31.3551,31.3104,31.3372,42000.0
2012-01-11 12:50:00,35.04,35.06,35.02,35.03,31200.0,31.3283,31.3462,31.3104,31.3194,31200.0
2012-01-11 13:00:00,35.03,35.12,35.02,35.12,77800.0,31.3194,31.3998,31.3104,31.3998,77800.0
2012-01-11 13:10:00,35.1,35.12,35.05,35.07,41800.0,31.3819,31.3998,31.3372,31.3551,41800.0
2012-01-11 13:20:00,35.08,35.24,35.08,35.22,97000.0,31.3641,31.5071,31.3641,31.4892,97000.0
2012-01-11 13:30:00,35.23,35.25,35.19,35.21,331200.0,31.4982,31.516,31.4624,31.4803,331200.0
2012-01-11 13:40:00,35.2,35.2,35.16,35.17,185000.0,31.4713,31.4713,31.4356,31.4445,185000.0
2012-01-11 13:50:00,35.17,35.2,35.12,35.15,113600.0,31.4445,31.4713,31.3998,31.4266,113600.0
2012-01-11 14:00:00,35.14,35.22,35.14,35.22,89000.0,31.4177,31.4892,31.4177,31.4892,89000.0
2012-01-11 14:10:00,35.2,35.27,35.19,35.27,59800.0,31.4713,31.5339,31.4624,31.5339,59800.0
2012-01-11 14:20:00,35.27,35.27,35.21,35.25,100200.0,31.5339,31.5339,31.4803,31.516,100200.0
2012-01-11 14:30:00,35.24,35.27,35.21,35.22,107000.0,31.5071,31.5339,31.4803,31.4892,107000.0
2012-01-11 14:40:00,35.22,35.22,35.15,35.17,112000.0,31.4892,31.4892,31.4266,31.4445,112000.0
2012-01-11 14:50:00,35.17,35.19,35.13,35.18,105400.0,31.4445,31.4624,31.4088,31.4535,105400.0
2012-01-11 15:00:00,35.17,35.2,35.15,35.16,129400.0,31.4445,31.4713,31.4266,31.4356,129400.0
2012-01-11 15:10:00,35.16,35.17,35.13,35.14,57400.0,31.4356,31.4445,31.4088,31.4177,57400.0
2012-01-11 15:20:00,35.14,35.24,35.13,35.23,94400.0,31.4177,31.5071,31.4088,31.4982,94400.0
2012-01-11 15:30:00,35.23,35.23,35.18,35.23,115600.0,31.4982,31.4982,31.4535,31.4982,115600.0
2012-01-11 15:40:00,35.23,35.23,35.15,35.16,347400.0,31.4982,31.4982,31.4266,31.4356,347400.0
2012-01-11 15:50:00,35.15,35.18,35.12,35.16,421600.0,31.4266,31.4535,31.3998,31.4356,421600.0
2012-01-12 09:30:00,33.77,34.23,33.63,33.86,1156800.0,30.1928,30.6041,30.0677,30.2733,1156800.0
2012-01-12 09:40:00,33.85,33.97,33.63,33.81,564400.0,30.2643,30.3716,30.0677,30.2286,564400.0
2012-01-12 09:50:00,33.81,33.9,33.68,33.87,410000.0,30.2286,30.3091,30.1124,30.2822,410000.0
2012-01-12 10:00:00,33.87,33.9,33.76,33.85,365200.0,30.2822,30.3091,30.1839,30.2643,365200.0
2012-01-12 10:10:00,33.84,33.92,33.79,33.83,337600.0,30.2554,30.3269,30.2107,30.2465,337600.0
2012-01-12 10:20:00,33.83,33.91,33.8,33.9,198600.0,30.2465,30.318,30.2196,30.3091,198600.0
2012-01-12 10:30:00,33.9,33.91,33.84,33.85,170600.0,30.3091,30.318,30.2554,30.2643,170600.0
2012-01-12 10:40:00,33.85,33.93,33.82,33.88,189600.0,30.2643,30.3359,30.2375,30.2912,189600.0
2012-01-12 10:50:00,33.88,33.92,33.84,33.87,147200.0,30.2912,30.3269,30.2554,30.2822,147200.0
2012-01-12 11:00:00,33.87,33.98,33.87,33.98,103400.0,30.2822,30.3806,30.2822,30.3806,103400.0
2012-01-12 11:10:00,33.97,34.01,33.94,33.97,142600.0,30.3716,30.4074,30.3448,30.3716,142600.0
2012-01-12 11:20:00,33.97,34.01,33.95,33.98,123400.0,30.3716,30.4074,30.3538,30.3806,123400.0
2012-01-12 11:30:00,33.98,33.98,33.88,33.98,197000.0,30.3806,30.3806,30.2912,30.3806,197000.0
2012-01-12 11:40:00,33.98,34.07,33.93,34.02,120600.0,30.3806,30.461,30.3359,30.4163,120600.0
2012-01-12 11:50:00,34.01,34.02,33.95,33.96,60000.0,30.4074,30.4163,30.3538,30.3627,60000.0
2012-01-12 12:00:00,33.97,33.99,33.93,33.99,115400.0,30.3716,30.3895,30.3359,30.3895,115400.0
2012-01-12 12:10:00,33.98,34.05,33.98,34.03,90400.0,30.3806,30.4432,30.3806,30.4253,90400.0
2012-01-12 12:20:00,34.04,34.05,33.99,34.0,79600.0,30.4342,30.4432,30.3895,30.3985,79600.0
2012-01-12 12:30:00,34.0,34.01,33.99,34.01,56800.0,30.3985,30.4074,30.3895,30.4074,56800.0
2012-01-12 12:40:00,34.01,34.01,33.92,33.92,144000.0,30.4074,30.4074,30.3269,30.3269,144000.0
2012-01-12 12:50:00,33.92,33.94,33.9,33.93,87400.0,30.3269,30.3448,30.3091,30.3359,87400.0
2012-01-12 13:00:00,33.93,34.04,33.92,34.0,108800.0,30.3359,30.4342,30.3269,30.3985,108800.0
2012-01-12 13:10:00,34.0,34.1,34.0,34.1,93400.0,30.3985,30.4879,30.3985,30.4879,93400.0
2012-01-12 13:20:00,34.1,34.18,34.09,34.15,131200.0,30.4879,30.5594,30.4789,30.5326,131200.0
2012-01-12 13:30:00,34.15,34.15,34.03,34.05,164400.0,30.5326,30.5326,30.4253,30.4432,164400.0
2012-01-12 13:40:00,34.06,34.08,34.05,34.08,114200.0,30.4521,30.47,30.4432,30.47,114200.0
2012-01-12 13:50:00,34.08,34.15,34.07,34.14,96800.0,30.47,30.5326,30.461,30.5236,96800.0
2012-01-12 14:00:00,34.14,34.15,34.13,34.14,89800.0,30.5236,30.5326,30.5147,30.5236,89800.0
2012-01-12 14:10:00,34.13,34.21,34.13,34.21,105200.0,30.5147,30.5862,30.5147,30.5862,105200.0
2012-01-12 14:20:00,34.21,34.37,34.19,34.36,144600.0,30.5862,30.7293,30.5683,30.7203,144600.0
2012-01-12 14:30:00,34.35,34.51,34.34,34.49,297000.0,30.7114,30.8544,30.7024,30.8366,297000.0
2012-01-12 14:40:00,34.5,34.51,34.3,34.35,303000.0,30.8455,30.8544,30.6667,30.7114,303000.0
2012-01-12 14:50:00,34.35,34.56,34.35,34.49,202200.0,30.7114,30.8991,30.7114,30.8366,202200.0
2012-01-12 15:00:00,34.49,34.54,34.43,34.52,256800.0,30.8366,30.8813,30.7829,30.8634,256800.0
2012-01-12 15:10:00,34.52,34.63,34.52,34.62,259400.0,30.8634,30.9617,30.8634,30.9528,259400.0
2012-01-12 15:20:00,34.61,34.62,34.53,34.53,182200.0,30.9438,30.9528,30.8723,30.8723,182200.0
2012-01-12 15:30:00,34.54,34.58,34.52,34.58,195200.0,30.8813,30.917,30.8634,30.917,195200.0
2012-01-12 15:40:00,34.58,34.63,34.55,34.63,317800.0,30.917,30.9617,30.8902,30.9617,317800.0
2012-01-12 15:50:00,34.64,34.65,34.52,34.55,443600.0,30.9707,30.9796,30.8634,30.8902,443600.0
2012-01-13 09:30:00,34.48,34.48,34.25,34.38,176200.0,30.8276,30.8276,30.622,30.7382,176200.0
2012-01-13 09:40:00,34.38,34.44,34.21,34.38,226200.0,30.7382,30.7919,30.5862,30.7382,226200.0
2012-01-13 09:50:00,34.38,34.52,34.32,34.35,162200.0,30.7382,30.8634,30.6846,30.7114,162200.0
2012-01-13 10:00:00,34.33,34.35,34.12,34.14,150000.0,30.6935,30.7114,30.5057,30.5236,150000.0
2012-01-13 10:10:00,34.12,34.12,33.9,33.9,112800.0,30.5057,30.5057,30.3091,30.3091,112800.0
2012-01-13 10:20:00,33.9,34.09,33.81,34.09,127400.0,30.3091,30.4789,30.2286,30.4789,127400.0
2012-01-13 10:30:00,34.08,34.08,33.87,33.93,288800.0,30.47,30.47,30.2822,30.3359,288800.0
2012-01-13 10:40:00,33.93,34.02,33.92,33.99,105000.0,30.3359,30.4163,30.3269,30.3895,105000.0
2012-01-13 10:50:00,33.99,34.1,33.99,34.06,115000.0,30.3895,30.4879,30.3895,30.4521,115000.0
2012-01-13 11:00:00,34.06,34.06,33.98,33.99,62000.0,30.4521,30.4521,30.3806,30.3895,62000.0
2012-01-13 11:10:00,33.99,34.04,33.98,34.04,36600.0,30.3895,30.4342,30.3806,30.4342,36600.0
2012-01-13 11:20:00,34.04,34.1,34.03,34.08,53600.0,30.4342,30.4879,30.4253,30.47,53600.0
2012-01-13 11:30:00,34.08,34.16,34.08,34.12,35800.0,30.47,30.5415,30.47,30.5057,35800.0
2012-01-13 11:40:00,34.13,34.13,34.09,34.1,33600.0,30.5147,30.5147,30.4789,30.4879,33600.0
2012-01-13 11:50:00,34.1,34.12,34.03,34.04,87400.0,30.4879,30.5057,30.4253,30.4342,87400.0
2012-01-13 12:00:00,34.04,34.04,33.97,34.01,47200.0,30.4342,30.4342,30.3716,30.4074,47200.0
2012-01-13 12:10:00,34.0,34.03,33.97,34.01,40600.0,30.3985,30.4253,30.3716,30.4074,40600.0
2012-01-13 12:20:00,34.02,34.02,33.95,33.96,117400.0,30.4163,30.4163,30.3538,30.3627,117400.0
2012-01-13 12:30:00,33.96,33.98,33.92,33.96,69600.0,30.3627,30.3806,30.3269,30.3627,69600.0
2012-01-13 12:40:00,33.96,33.99,33.95,33.98,45200.0,30.3627,30.3895,30.3538,30.3806,45200.0
2012-01-13 12:50:00,33.99,34.04,33.97,34.02,78400.0,30.3895,30.4342,30.3716,30.4163,78400.0
2012-01-13 13:00:00,34.02,34.02,33.94,33.98,84800.0,30.4163,30.4163,30.3448,30.3806,84800.0
2012-01-13 13:10:00,33.97,34.02,33.96,34.0,45600.0,30.3716,30.4163,30.3627,30.3985,45600.0
2012-01-13 13:20:00,34.01,34.04,33.98,33.99,75800.0,30.4074,30.4342,30.3806,30.3895,75800.0
2012-01-13 13:30:00,33.99,34.02,33.97,34.01,32600.0,30.3895,30.4163,30.3716,30.4074,32600.0
2012-01-13 13:40:00,34.01,34.05,33.98,34.04,70200.0,30.4074,30.4432,30.3806,30.4342,70200.0
2012-01-13 13:50:00,34.05,34.15,34.05,34.12,97600.0,30.4432,30.5326,30.4432,30.5057,97600.0
2012-01-13 14:00:00,34.12,34.15,34.08,34.09,49600.0,30.5057,30.5326,30.47,30.4789,49600.0
2012-01-13 14:10:00,34.09,34.14,34.09,34.12,64400.0,30.4789,30.5236,30.4789,30.5057,64400.0
2012-01-13 14:20:00,34.12,34.15,34.1,34.13,48400.0,30.5057,30.5326,30.4879,30.5147,48400.0
2012-01-13 14:30:00,34.13,34.16,34.1,34.1,98800.0,30.5147,30.5415,30.4879,30.4879,98800.0
2012-01-13 14:40:00,34.1,34.1,34.04,34.05,46200.0,30.4879,30.4879,30.4342,30.4432,46200.0
2012-01-13 14:50:00,34.06,34.07,33.99,34.02,62000.0,30.4521,30.461,30.3895,30.4163,62000.0
2012-01-13 15:00:00,34.04,34.12,34.04,34.1,68000.0,30.4342,30.5057,30.4342,30.4879,68000.0
2012-01-13 15:10:00,34.1,34.12,34.08,34.09,94800.0,30.4879,30.5057,30.47,30.4789,94800.0
2012-01-13 15:20:00,34.08,34.13,34.06,34.11,144800.0,30.47,30.5147,30.4521,30.4968,144800.0
2012-01-13 15:30:00,34.12,34.13,34.08,34.1,121400.0,30.5057,30.5147,30.47,30.4879,121400.0
2012-01-13 15:40:00,34.1,34.17,34.09,34.16,168200.0,30.4879,30.5505,30.4789,30.5415,168200.0
2012-01-13 15:50:00,34.16,34.18,34.12,34.17,240400.0,30.5415,30.5594,30.5057,30.5505,240400.0
2012-01-17 09:30:00,34.77,34.87,34.52,34.84,212000.0,31.0869,31.1763,30.8634,31.1495,212000.0
2012-01-17 09:40:00,34.82,34.92,34.77,34.9,154800.0,31.1316,31.221,31.0869,31.2031,154800.0
2012-01-17 09:50:00,34.89,34.97,34.78,34.8,122000.0,31.1942,31.2657,31.0958,31.1137,122000.0
2012-01-17 10:00:00,34.79,34.79,34.62,34.67,118800.0,31.1048,31.1048,30.9528,30.9975,118800.0
2012-01-17 10:10:00,34.67,34.72,34.63,34.65,84600.0,30.9975,31.0422,30.9617,30.9796,84600.0
2012-01-17 10:20:00,34.64,34.68,34.56,34.58,114400.0,30.9707,31.0064,30.8991,30.917,114400.0
2012-01-17 10:30:00,34.59,34.62,34.42,34.42,85400.0,30.926,30.9528,30.774,30.774,85400.0
2012-01-17 10:40:00,34.43,34.46,34.34,34.35,127000.0,30.7829,30.8097,30.7024,30.7114,127000.0
2012-01-17 10:50:00,34.36,34.54,34.36,34.54,80000.0,30.7203,30.8813,30.7203,30.8813,80000.0
2012-01-17 11:00:00,34.55,34.64,34.54,34.63,99600.0,30.8902,30.9707,30.8813,30.9617,99600.0
2012-01-17 11:10:00,34.63,34.9,34.63,34.87,134000.0,30.9617,31.2031,30.9617,31.1763,134000.0
2012-01-17 11:20:00,34.87,34.87,34.8,34.83,111000.0,31.1763,31.1763,31.1137,31.1405,111000.0
2012-01-17 11:30:00,34.83,34.84,34.8,34.83,52800.0,31.1405,31.1495,31.1137,31.1405,52800.0
2012-01-17 11:40:00,34.83,34.84,34.74,34.77,44400.0,31.1405,31.1495,31.0601,31.0869,44400.0
2012-01-17 11:50:00,34.77,34.82,34.77,34.81,29400.0,31.0869,31.1316,31.0869,31.1227,29400.0
2012-01-17 12:00:00,34.82,34.87,34.77,34.86,37200.0,31.1316,31.1763,31.0869,31.1674,37200.0
2012-01-17 12:10:00,34.88,34.9,34.86,34.87,63800.0,31.1852,31.2031,31.1674,31.1763,63800.0
2012-01-17 12:20:00,34.87,34.87,34.74,34.74,33400.0,31.1763,31.1763,31.0601,31.0601,33400.0
2012-01-17 12:30:00,34.74,34.74,34.6,34.69,65400.0,31.0601,31.0601,30.9349,31.0154,65400.0
2012-01-17 12:40:00,34.7,34.71,34.62,34.62,41200.0,31.0243,31.0333,30.9528,30.9528,41200.0
2012-01-17 12:50:00,34.62,34.65,34.58,34.65,38200.0,30.9528,30.9796,30.917,30.9796,38200.0
2012-01-17 13:00:00,34.64,34.66,34.59,34.6,40400.0,30.9707,30.9885,30.926,30.9349,40400.0
2012-01-17 13:10:00,34.61,34.63,34.6,34.63,19000.0,30.9438,30.9617,30.9349,30.9617,19000.0
2012-01-17 13:20:00,34.63,34.65,34.6,34.63,28200.0,30.9617,30.9796,30.9349,30.9617,28200.0
2012-01-17 13:30:00,34.63,34.67,34.6,34.67,37000.0,30.9617,30.9975,30.9349,30.9975,37000.0
2012-01-17 13:40:00,34.67,34.68,34.62,34.63,43000.0,30.9975,31.0064,30.9528,30.9617,43000.0
2012-01-17 13:50:00,34.63,34.66,34.59,34.6,44000.0,30.9617,30.9885,30.926,30.9349,44000.0
2012-01-17 14:00:00,34.6,34.6,34.57,34.57,28000.0,30.9349,30.9349,30.9081,30.9081,28000.0
2012-01-17 14:10:00,34.57,34.57,34.49,34.51,65000.0,30.9081,30.9081,30.8366,30.8544,65000.0
2012-01-17 14:20:00,34.51,34.55,34.49,34.5,84000.0,30.8544,30.8902,30.8366,30.8455,84000.0
2012-01-17 14:30:00,34.5,34.5,34.42,34.42,67200.0,30.8455,30.8455,30.774,30.774,67200.0
2012-01-17 14:40:00,34.42,34.45,34.27,34.28,155800.0,30.774,30.8008,30.6399,30.6488,155800.0
2012-01-17 14:50:00,34.28,34.31,34.23,34.25,141600.0,30.6488,30.6756,30.6041,30.622,141600.0
2012-01-17 15:00:00,34.25,34.3,34.18,34.18,174200.0,30.622,30.6667,30.5594,30.5594,174200.0
2012-01-17 15:10:00,34.17,34.21,34.12,34.15,88200.0,30.5505,30.5862,30.5057,30.5326,88200.0
2012-01-17 15:20:00,34.16,34.22,34.15,34.21,112200.0,30.5415,30.5952,30.5326,30.5862,112200.0
2012-01-17 15:30:00,34.21,34.24,34.19,34.22,102400.0,30.5862,30.613,30.5683,30.5952,102400.0
2012-01-17 15:40:00,34.23,34.25,34.18,34.22,133000.0,30.6041,30.622,30.5594,30.5952,133000.0
2012-01-17 15:50:00,34.24,34.26,34.1,34.22,372800.0,30.613,30.6309,30.4879,30.5952,372800.0
2012-01-18 09:30:00,34.07,34.23,33.88,33.95,166800.0,30.461,30.6041,30.2912,30.3538,166800.0
2012-01-18 09:40:00,33.98,34.2,33.94,34.15,148400.0,30.3806,30.5773,30.3448,30.5326,148400.0
2012-01-18 09:50:00,34.19,34.32,34.18,34.27,124800.0,30.5683,30.6846,30.5594,30.6399,124800.0
2012-01-18 10:00:00,34.27,34.38,34.26,34.38,106400.0,30.6399,30.7382,30.6309,30.7382,106400.0
2012-01-18 10:10:00,34.4,34.52,34.4,34.48,88400.0,30.7561,30.8634,30.7561,30.8276,88400.0
2012-01-18 10:20:00,34.48,34.6,34.47,34.57,151600.0,30.8276,30.9349,30.8187,30.9081,151600.0
2012-01-18 10:30:00,34.57,34.6,34.55,34.56,96600.0,30.9081,30.9349,30.8902,30.8991,96600.0
2012-01-18 10:40:00,34.57,34.58,34.48,34.49,51200.0,30.9081,30.917,30.8276,30.8366,51200.0
2012-01-18 10:50:00,34.49,34.54,34.48,34.51,104200.0,30.8366,30.8813,30.8276,30.8544,104200.0
2012-01-18 11:00:00,34.51,34.52,34.43,34.44,105000.0,30.8544,30.8634,30.7829,30.7919,105000.0
2012-01-18 11:10:00,34.44,34.46,34.35,34.35,65200.0,30.7919,30.8097,30.7114,30.7114,65200.0
2012-01-18 11:20:00,34.35,34.38,34.31,34.35,61800.0,30.7114,30.7382,30.6756,30.7114,61800.0
2012-01-18 11:30:00,34.37,34.42,34.23,34.25,91800.0,30.7293,30.774,30.6041,30.622,91800.0
2012-01-18 11:40:00,34.25,34.3,34.24,34.29,39800.0,30.622,30.6667,30.613,30.6577,39800.0
2012-01-18 11:50:00,34.29,34.32,34.26,34.27,78800.0,30.6577,30.6846,30.6309,30.6399,78800.0
2012-01-18 12:00:00,34.28,34.29,34.25,34.28,28200.0,30.6488,30.6577,30.622,30.6488,28200.0
2012-01-18 12:10:00,34.29,34.35,34.29,34.35,45400.0,30.6577,30.7114,30.6577,30.7114,45400.0
2012-01-18 12:20:00,34.35,34.45,34.34,34.35,71400.0,30.7114,30.8008,30.7024,30.7114,71400.0
2012-01-18 12:30:00,34.37,34.43,34.36,34.43,34400.0,30.7293,30.7829,30.7203,30.7829,34400.0
2012-01-18 12:40:00,34.44,34.49,34.42,34.48,46200.0,30.7919,30.8366,30.774,30.8276,46200.0
2012-01-18 12:50:00,34.49,34.55,34.49,34.51,61400.0,30.8366,30.8902,30.8366,30.8544,61400.0
2012-01-18 13:00:00,34.52,34.52,34.45,34.49,51600.0,30.8634,30.8634,30.8008,30.8366,51600.0
2012-01-18 13:10:00,34.49,34.51,34.47,34.48,32400.0,30.8366,30.8544,30.8187,30.8276,32400.0
2012-01-18 13:20:00,34.49,34.51,34.48,34.48,268400.0,30.8366,30.8544,30.8276,30.8276,268400.0
2012-01-18 13:30:00,34.48,34.54,34.48,34.49,67400.0,30.8276,30.8813,30.8276,30.8366,67400.0
2012-01-18 13:40:00,34.49,34.5,34.45,34.47,44000.0,30.8366,30.8455,30.8008,30.8187,44000.0
2012-01-18 13:50:00,34.46,34.46,34.41,34.41,43000.0,30.8097,30.8097,30.765,30.765,43000.0
2012-01-18 14:00:00,34.42,34.43,34.38,34.41,79600.0,30.774,30.7829,30.7382,30.765,79600.0
2012-01-18 14:10:00,34.4,34.52,34.38,34.52,169000.0,30.7561,30.8634,30.7382,30.8634,169000.0
2012-01-18 14:20:00,34.51,34.6,34.51,34.6,46200.0,30.8544,30.9349,30.8544,30.9349,46200.0
2012-01-18 14:30:00,34.6,34.6,34.51,34.51,66400.0,30.9349,30.9349,30.8544,30.8544,66400.0
2012-01-18 14:40:00,34.51,34.55,34.49,34.52,64200.0,30.8544,30.8902,30.8366,30.8634,64200.0
2012-01-18 14:50:00,34.52,34.54,34.49,34.54,92200.0,30.8634,30.8813,30.8366,30.8813,92200.0
2012-01-18 15:00:00,34.54,34.58,34.54,34.57,54400.0,30.8813,30.917,30.8813,30.9081,54400.0
2012-01-18 15:10:00,34.57,34.65,34.57,34.62,120000.0,30.9081,30.9796,30.9081,30.9528,120000.0
2012-01-18 15:20:00,34.62,34.65,34.56,34.6,126400.0,30.9528,30.9796,30.8991,30.9349,126400.0
2012-01-18 15:30:00,34.59,34.63,34.59,34.63,51400.0,30.926,30.9617,30.926,30.9617,51400.0
2012-01-18 15:40:00,34.63,34.67,34.62,34.63,169400.0,30.9617,30.9975,30.9528,30.9617,169400.0
2012-01-18 15:50:00,34.63,34.68,34.63,34.68,237400.0,30.9617,31.0064,30.9617,31.0064,237400.0
2012-01-19 09:30:00,34.91,35.23,34.9,34.99,140400.0,31.2121,31.4982,31.2031,31.2836,140400.0
2012-01-19 09:40:00,34.97,35.13,34.97,35.06,99800.0,31.2657,31.4088,31.2657,31.3462,99800.0
2012-01-19 09:50:00,35.07,35.3,35.03,35.28,150400.0,31.3551,31.5608,31.3194,31.5429,150400.0
2012-01-19 10:00:00,35.28,35.28,35.06,35.1,84200.0,31.5429,31.5429,31.3462,31.3819,84200.0
2012-01-19 10:10:00,35.1,35.22,35.07,35.2,73800.0,31.3819,31.4892,31.3551,31.4713,73800.0
2012-01-19 10:20:00,35.2,35.22,35.14,35.19,325000.0,31.4713,31.4892,31.4177,31.4624,325000.0
2012-01-19 10:30:00,35.19,35.21,35.07,35.18,185400.0,31.4624,31.4803,31.3551,31.4535,185400.0
2012-01-19 10:40:00,35.18,35.42,35.18,35.41,230600.0,31.4535,31.668,31.4535,31.6591,230600.0
2012-01-19 10:50:00,35.41,35.44,35.24,35.27,113600.0,31.6591,31.6859,31.5071,31.5339,113600.0
2012-01-19 11:00:00,35.27,35.33,35.24,35.33,42200.0,31.5339,31.5876,31.5071,31.5876,42200.0
2012-01-19 11:10:00,35.32,35.32,35.22,35.29,72400.0,31.5786,31.5786,31.4892,31.5518,72400.0
2012-01-19 11:20:00,35.29,35.35,35.29,35.33,40000.0,31.5518,31.6055,31.5518,31.5876,40000.0
2012-01-19 11:30:00,35.34,35.38,35.3,35.35,72800.0,31.5965,31.6323,31.5608,31.6055,72800.0
2012-01-19 11:40:00,35.34,35.38,35.31,35.33,49000.0,31.5965,31.6323,31.5697,31.5876,49000.0
2012-01-19 11:50:00,35.33,35.34,35.27,35.29,27400.0,31.5876,31.5965,31.5339,31.5518,27400.0
2012-01-19 12:00:00,35.29,35.3,35.24,35.24,32000.0,31.5518,31.5608,31.5071,31.5071,32000.0
2012-01-19 12:10:00,35.25,35.29,35.24,35.24,40600.0,31.516,31.5518,31.5071,31.5071,40600.0
2012-01-19 12:20:00,35.24,35.26,35.19,35.19,70800.0,31.5071,31.525,31.4624,31.4624,70800.0
2012-01-19 12:30:00,35.19,35.19,35.14,35.15,40400.0,31.4624,31.4624,31.4177,31.4266,40400.0
2012-01-19 12:40:00,35.15,35.17,35.14,35.15,25000.0,31.4266,31.4445,31.4177,31.4266,25000.0
2012-01-19 12:50:00,35.16,35.18,35.13,35.13,47200.0,31.4356,31.4535,31.4088,31.4088,47200.0
2012-01-19 13:00:00,35.13,35.14,35.08,35.1,64200.0,31.4088,31.4177,31.3641,31.3819,64200.0
2012-01-19 13:10:00,35.1,35.15,35.09,35.1,41600.0,31.3819,31.4266,31.373,31.3819,41600.0
2012-01-19 13:20:00,35.1,35.11,35.08,35.11,33200.0,31.3819,31.3909,31.3641,31.3909,33200.0
2012-01-19 13:30:00,35.1,35.13,35.09,35.1,41400.0,31.3819,31.4088,31.373,31.3819,41400.0
2012-01-19 13:40:00,35.1,35.1,35.06,35.1,83800.0,31.3819,31.3819,31.3462,31.3819,83800.0
2012-01-19 13:50:00,35.09,35.1,34.99,34.99,48600.0,31.373,31.3819,31.2836,31.2836,48600.0
2012-01-19 14:00:00,34.99,35.07,34.97,35.06,99000.0,31.2836,31.3551,31.2657,31.3462,99000.0
2012-01-19 14:10:00,35.06,35.09,35.01,35.02,47400.0,31.3462,31.373,31.3015,31.3104,47400.0
2012-01-19 14:20:00,35.01,35.01,34.87,34.88,109600.0,31.3015,31.3015,31.1763,31.1852,109600.0
2012-01-19 14:30:00,34.88,34.9,34.81,34.83,96000.0,31.1852,31.2031,31.1227,31.1405,96000.0
2012-01-19 14:40:00,34.83,34.88,34.81,34.83,88600.0,31.1405,31.1852,31.1227,31.1405,88600.0
2012-01-19 14:50:00,34.83,34.87,34.8,34.85,54200.0,31.1405,31.1763,31.1137,31.1584,54200.0
2012-01-19 15:00:00,34.85,34.97,34.84,34.97,70000.0,31.1584,31.2657,31.1495,31.2657,70000.0
2012-01-19 15:10:00,34.97,34.99,34.92,34.95,75600.0,31.2657,31.2836,31.221,31.2478,75600.0
2012-01-19 15:20:00,34.95,34.98,34.91,34.91,82400.0,31.2478,31.2747,31.2121,31.2121,82400.0
2012-01-19 15:30:00,34.92,34.92,34.88,34.88,88800.0,31.221,31.221,31.1852,31.1852,88800.0
2012-01-19 15:40:00,34.88,34.92,34.87,34.87,163600.0,31.1852,31.221,31.1763,31.1763,163600.0
2012-01-19 15:50:00,34.88,34.93,34.87,34.92,289000.0,31.1852,31.2299,31.1763,31.221,289000.0
2012-01-20 09:30:00,34.92,35.38,34.85,35.11,1096800.0,31.221,31.6323,31.1584,31.3909,1096800.0
2012-01-20 09:40:00,35.11,35.2,34.99,35.02,161600.0,31.3909,31.4713,31.2836,31.3104,161600.0
2012-01-20 09:50:00,35.03,35.19,35.0,35.09,226400.0,31.3194,31.4624,31.2925,31.373,226400.0
2012-01-20 10:00:00,35.08,35.13,35.05,35.09,120400.0,31.3641,31.4088,31.3372,31.373,120400.0
2012-01-20 10:10:00,35.09,35.11,34.99,35.05,119600.0,31.373,31.3909,31.2836,31.3372,119600.0
2012-01-20 10:20:00,35.06,35.08,35.02,35.07,170800.0,31.3462,31.3641,31.3104,31.3551,170800.0
2012-01-20 10:30:00,35.07,35.13,35.07,35.08,87000.0,31.3551,31.4088,31.3551,31.3641,87000.0
2012-01-20 10:40:00,35.08,35.19,35.07,35.11,93200.0,31.3641,31.4624,31.3551,31.3909,93200.0
2012-01-20 10:50:00,35.13,35.13,34.92,34.97,150200.0,31.4088,31.4088,31.221,31.2657,150200.0
2012-01-20 11:00:00,34.98,35.04,34.92,34.96,86400.0,31.2747,31.3283,31.221,31.2568,86400.0
2012-01-20 11:10:00,34.95,35.0,34.92,34.99,63200.0,31.2478,31.2925,31.221,31.2836,63200.0
2012-01-20 11:20:00,35.0,35.04,34.96,35.01,126800.0,31.2925,31.3283,31.2568,31.3015,126800.0
2012-01-20 11:30:00,35.01,35.01,34.96,34.98,41000.0,31.3015,31.3015,31.2568,31.2747,41000.0
2012-01-20 11:40:00,34.99,34.99,34.95,34.99,41000.0,31.2836,31.2836,31.2478,31.2836,41000.0
2012-01-20 11:50:00,34.98,35.05,34.98,35.0,36800.0,31.2747,31.3372,31.2747,31.2925,36800.0
2012-01-20 12:00:00,34.99,35.01,34.93,34.95,147600.0,31.2836,31.3015,31.2299,31.2478,147600.0
2012-01-20 12:10:00,34.95,34.97,34.94,34.96,34400.0,31.2478,31.2657,31.2389,31.2568,34400.0
2012-01-20 12:20:00,34.96,34.97,34.93,34.97,45400.0,31.2568,31.2657,31.2299,31.2657,45400.0
2012-01-20 12:30:00,34.96,35.06,34.96,35.06,47400.0,31.2568,31.3462,31.2568,31.3462,47400.0
2012-01-20 12:40:00,35.06,35.1,35.04,35.09,41000.0,31.3462,31.3819,31.3283,31.373,41000.0
2012-01-20 12:50:00,35.1,35.17,35.1,35.15,34200.0,31.3819,31.4445,31.3819,31.4266,34200.0
2012-01-20 13:00:00,35.14,35.19,35.13,35.19,46400.0,31.4177,31.4624,31.4088,31.4624,46400.0
2012-01-20 13:10:00,35.18,35.19,35.14,35.14,23800.0,31.4535,31.4624,31.4177,31.4177,23800.0
2012-01-20 13:20:00,35.14,35.19,35.13,35.19,94800.0,31.4177,31.4624,31.4088,31.4624,94800.0
2012-01-20 13:30:00,35.19,35.19,35.16,35.19,18000.0,31.4624,31.4624,31.4356,31.4624,18000.0
2012-01-20 13:40:00,35.18,35.23,35.18,35.18,38000.0,31.4535,31.4982,31.4535,31.4535,38000.0
2012-01-20 13:50:00,35.18,35.23,35.18,35.21,19400.0,31.4535,31.4982,31.4535,31.4803,19400.0
2012-01-20 14:00:00,35.21,35.25,35.21,35.24,44200.0,31.4803,31.516,31.4803,31.5071,44200.0
2012-01-20 14:10:00,35.24,35.24,35.21,35.21,25200.0,31.5071,31.5071,31.4803,31.4803,25200.0
2012-01-20 14:20:00,35.21,35.22,35.17,35.17,53200.0,31.4803,31.4892,31.4445,31.4445,53200.0
2012-01-20 14:30:00,35.18,35.18,35.14,35.15,123000.0,31.4535,31.4535,31.4177,31.4266,123000.0
2012-01-20 14:40:00,35.15,35.16,35.1,35.11,65600.0,31.4266,31.4356,31.3819,31.3909,65600.0
2012-01-20 14:50:00,35.11,35.11,35.08,35.1,37200.0,31.3909,31.3909,31.3641,31.3819,37200.0
2012-01-20 15:00:00,35.1,35.12,35.1,35.11,46000.0,31.3819,31.3998,31.3819,31.3909,46000.0
2012-01-20 15:10:00,35.1,35.1,35.08,35.08,44600.0,31.3819,31.3819,31.3641,31.3641,44600.0
2012-01-20 15:20:00,35.08,35.08,34.99,35.0,87600.0,31.3641,31.3641,31.2836,31.2925,87600.0
2012-01-20 15:30:00,35.0,35.02,34.99,34.99,132800.0,31.2925,31.3104,31.2836,31.2836,132800.0
2012-01-20 15:40:00,34.99,35.08,34.99,35.07,141400.0,31.2836,31.3641,31.2836,31.3551,141400.0
2012-01-20 15:50:00,35.07,35.09,35.04,35.09,193200.0,31.3551,31.373,31.3283,31.373,193200.0
2012-01-23 09:30:00,35.18,35.37,35.11,35.24,118000.0,31.4535,31.6233,31.3909,31.5071,118000.0
2012-01-23 09:40:00,35.25,35.46,35.23,35.31,139800.0,31.516,31.7038,31.4982,31.5697,139800.0
2012-01-23 09:50:00,35.32,35.44,35.31,35.36,176600.0,31.5786,31.6859,31.5697,31.6144,176600.0
2012-01-23 10:00:00,35.35,35.38,35.28,35.28,130600.0,31.6055,31.6323,31.5429,31.5429,130600.0
2012-01-23 10:10:00,35.29,35.29,35.17,35.19,132200.0,31.5518,31.5518,31.4445,31.4624,132200.0
2012-01-23 10:20:00,35.19,35.26,35.15,35.19,111200.0,31.4624,31.525,31.4266,31.4624,111200.0
2012-01-23 10:30:00,35.18,35.33,35.18,35.33,66200.0,31.4535,31.5876,31.4535,31.5876,66200.0
2012-01-23 10:40:00,35.33,35.37,35.24,35.32,197400.0,31.5876,31.6233,31.5071,31.5786,197400.0
2012-01-23 10:50:00,35.32,35.38,35.31,35.37,161800.0,31.5786,31.6323,31.5697,31.6233,161800.0
2012-01-23 11:00:00,35.37,35.38,35.27,35.27,146600.0,31.6233,31.6323,31.5339,31.5339,146600.0
2012-01-23 11:10:00,35.27,35.31,35.22,35.27,45600.0,31.5339,31.5697,31.4892,31.5339,45600.0
2012-01-23 11:20:00,35.26,35.3,35.24,35.27,36200.0,31.525,31.5608,31.5071,31.5339,36200.0
2012-01-23 11:30:00,35.28,35.29,35.15,35.15,79200.0,31.5429,31.5518,31.4266,31.4266,79200.0
2012-01-23 11:40:00,35.16,35.23,35.13,35.23,96800.0,31.4356,31.4982,31.4088,31.4982,96800.0
2012-01-23 11:50:00,35.23,35.24,35.14,35.16,40600.0,31.4982,31.5071,31.4177,31.4356,40600.0
2012-01-23 12:00:00,35.16,35.16,34.99,35.08,83400.0,31.4356,31.4356,31.2836,31.3641,83400.0
2012-01-23 12:10:00,35.08,35.11,35.06,35.11,46400.0,31.3641,31.3909,31.3462,31.3909,46400.0
2012-01-23 12:20:00,35.12,35.17,35.08,35.16,34200.0,31.3998,31.4445,31.3641,31.4356,34200.0
2012-01-23 12:30:00,35.17,35.2,35.16,35.19,40200.0,31.4445,31.4713,31.4356,31.4624,40200.0
2012-01-23 12:40:00,35.19,35.24,35.18,35.23,27400.0,31.4624,31.5071,31.4535,31.4982,27400.0
2012-01-23 12:50:00,35.24,35.26,35.21,35.23,27600.0,31.5071,31.525,31.4803,31.4982,27600.0
2012-01-23 13:00:00,35.23,35.28,35.22,35.28,35400.0,31.4982,31.5429,31.4892,31.5429,35400.0
2012-01-23 13:10:00,35.29,35.3,35.24,35.27,64000.0,31.5518,31.5608,31.5071,31.5339,64000.0
2012-01-23 13:20:00,35.27,35.31,35.27,35.3,39200.0,31.5339,31.5697,31.5339,31.5608,39200.0
2012-01-23 13:30:00,35.31,35.37,35.28,35.33,115000.0,31.5697,31.6233,31.5429,31.5876,115000.0
2012-01-23 13:40:00,35.33,35.39,35.32,35.38,90000.0,31.5876,31.6412,31.5786,31.6323,90000.0
2012-01-23 13:50:00,35.38,35.41,35.35,35.4,43200.0,31.6323,31.6591,31.6055,31.6502,43200.0
2012-01-23 14:00:00,35.4,35.4,35.35,35.38,41000.0,31.6502,31.6502,31.6055,31.6323,41000.0
2012-01-23 14:10:00,35.37,35.37,35.35,35.37,80600.0,31.6233,31.6233,31.6055,31.6233,80600.0
2012-01-23 14:20:00,35.37,35.4,35.36,35.39,144600.0,31.6233,31.6502,31.6144,31.6412,144600.0
2012-01-23 14:30:00,35.39,35.41,35.37,35.38,55200.0,31.6412,31.6591,31.6233,31.6323,55200.0
2012-01-23 14:40:00,35.37,35.38,35.32,35.35,78800.0,31.6233,31.6323,31.5786,31.6055,78800.0
2012-01-23 14:50:00,35.35,35.45,35.33,35.44,50400.0,31.6055,31.6949,31.5876,31.6859,50400.0
2012-01-23 15:00:00,35.44,35.44,35.4,35.41,227800.0,31.6859,31.6859,31.6502,31.6591,227800.0
2012-01-23 15:10:00,35.41,35.43,35.37,35.38,106200.0,31.6591,31.677,31.6233,31.6323,106200.0
2012-01-23 15:20:00,35.38,35.4,35.35,35.38,122400.0,31.6323,31.6502,31.6055,31.6323,122400.0
2012-01-23 15:30:00,35.38,35.38,35.32,35.34,168000.0,31.6323,31.6323,31.5786,31.5965,168000.0
2012-01-23 15:40:00,35.34,35.38,35.33,35.35,218800.0,31.5965,31.6323,31.5876,31.6055,218800.0
2012-01-23 15:50:00,35.35,35.37,35.26,35.3,355800.0,31.6055,31.6233,31.525,31.5608,355800.0
2012-01-24 09:30:00,35.17,35.24,35.09,35.1,50200.0,31.4445,31.5071,31.373,31.3819,50200.0
2012-01-24 09:40:00,35.07,35.12,35.01,35.11,109600.0,31.3551,31.3998,31.3015,31.3909,109600.0
2012-01-24 09:50:00,35.11,35.14,35.03,35.1,88600.0,31.3909,31.4177,31.3194,31.3819,88600.0
2012-01-24 10:00:00,35.08,35.31,35.02,35.3,84200.0,31.3641,31.5697,31.3104,31.5608,84200.0
2012-01-24 10:10:00,35.3,35.3,35.2,35.23,134800.0,31.5608,31.5608,31.4713,31.4982,134800.0
2012-01-24 10:20:00,35.23,35.24,35.2,35.22,56200.0,31.4982,31.5071,31.4713,31.4892,56200.0
2012-01-24 10:30:00,35.22,35.43,35.17,35.42,105400.0,31.4892,31.677,31.4445,31.668,105400.0
2012-01-24 10:40:00,35.42,35.49,35.42,35.45,70400.0,31.668,31.7306,31.668,31.6949,70400.0
2012-01-24 10:50:00,35.45,35.49,35.41,35.49,61200.0,31.6949,31.7306,31.6591,31.7306,61200.0
2012-01-24 11:00:00,35.49,35.55,35.48,35.53,162200.0,31.7306,31.7843,31.7217,31.7664,162200.0
2012-01-24 11:10:00,35.54,35.63,35.54,35.62,83800.0,31.7753,31.8558,31.7753,31.8469,83800.0
2012-01-24 11:20:00,35.6,35.65,35.59,35.63,47600.0,31.829,31.8737,31.82,31.8558,47600.0
2012-01-24 11:30:00,35.63,35.64,35.51,35.56,49000.0,31.8558,31.8647,31.7485,31.7932,49000.0
2012-01-24 11:40:00,35.56,35.58,35.54,35.56,31200.0,31.7932,31.8111,31.7753,31.7932,31200.0
2012-01-24 11:50:00,35.57,35.57,35.5,35.51,36400.0,31.8022,31.8022,31.7396,31.7485,36400.0
2012-01-24 12:00:00,35.52,35.56,35.51,35.51,32400.0,31.7574,31.7932,31.7485,31.7485,32400.0
2012-01-24 12:10:00,35.51,35.51,35.46,35.47,39800.0,31.7485,31.7485,31.7038,31.7127,39800.0
2012-01-24 12:20:00,35.48,35.51,35.48,35.5,34800.0,31.7217,31.7485,31.7217,31.7396,34800.0
2012-01-24 12:30:00,35.5,35.53,35.45,35.46,41800.0,31.7396,31.7664,31.6949,31.7038,41800.0
2012-01-24 12:40:00,35.47,35.49,35.45,35.48,25800.0,31.7127,31.7306,31.6949,31.7217,25800.0
2012-01-24 12:50:00,35.49,35.53,35.48,35.52,33600.0,31.7306,31.7664,31.7217,31.7574,33600.0
2012-01-24 13:00:00,35.52,35.55,35.51,35.52,76600.0,31.7574,31.7843,31.7485,31.7574,76600.0
2012-01-24 13:10:00,35.52,35.56,35.49,35.52,22200.0,31.7574,31.7932,31.7306,31.7574,22200.0
2012-01-24 13:20:00,35.51,35.52,35.48,35.48,35000.0,31.7485,31.7574,31.7217,31.7217,35000.0
2012-01-24 13:30:00,35.47,35.49,35.45,35.47,27600.0,31.7127,31.7306,31.6949,31.7127,27600.0
2012-01-24 13:40:00,35.47,35.52,35.47,35.52,26400.0,31.7127,31.7574,31.7127,31.7574,26400.0
2012-01-24 13:50:00,35.52,35.54,35.49,35.51,30400.0,31.7574,31.7753,31.7306,31.7485,30400.0
2012-01-24 14:00:00,35.51,35.54,35.48,35.53,51400.0,31.7485,31.7753,31.7217,31.7664,51400.0
2012-01-24 14:10:00,35.54,35.57,35.53,35.56,40400.0,31.7753,31.8022,31.7664,31.7932,40400.0
2012-01-24 14:20:00,35.56,35.57,35.52,35.54,52200.0,31.7932,31.8022,31.7574,31.7753,52200.0
2012-01-24 14:30:00,35.54,35.6,35.54,35.6,72200.0,31.7753,31.829,31.7753,31.829,72200.0
2012-01-24 14:40:00,35.6,35.61,35.55,35.55,49800.0,31.829,31.8379,31.7843,31.7843,49800.0
2012-01-24 14:50:00,35.55,35.58,35.54,35.58,93000.0,31.7843,31.8111,31.7753,31.8111,93000.0
2012-01-24 15:00:00,35.58,35.58,35.54,35.56,40800.0,31.8111,31.8111,31.7753,31.7932,40800.0
2012-01-24 15:10:00,35.56,35.63,35.54,35.6,52600.0,31.7932,31.8558,31.7753,31.829,52600.0
2012-01-24 15:20:00,35.61,35.62,35.58,35.6,59000.0,31.8379,31.8469,31.8111,31.829,59000.0
2012-01-24 15:30:00,35.6,35.62,35.56,35.57,118600.0,31.829,31.8469,31.7932,31.8022,118600.0
2012-01-24 15:40:00,35.56,35.6,35.5,35.57,192800.0,31.7932,31.829,31.7396,31.8022,192800.0
2012-01-24 15:50:00,35.57,35.59,35.55,35.59,242000.0,31.8022,31.82,31.7843,31.82,242000.0
2012-01-25 09:30:00,35.68,35.79,35.52,35.52,271000.0,31.9005,31.9988,31.7574,31.7574,271000.0
2012-01-25 09:40:00,35.52,35.52,35.27,35.29,92200.0,31.7574,31.7574,31.5339,31.5518,92200.0
2012-01-25 09:50:00,35.3,35.4,35.24,35.35,113800.0,31.5608,31.6502,31.5071,31.6055,113800.0
2012-01-25 10:00:00,35.35,35.48,35.34,35.38,137000.0,31.6055,31.7217,31.5965,31.6323,137000.0
2012-01-25 10:10:00,35.38,35.49,35.3,35.32,150800.0,31.6323,31.7306,31.5608,31.5786,150800.0
2012-01-25 10:20:00,35.31,35.35,35.19,35.2,64200.0,31.5697,31.6055,31.4624,31.4713,64200.0
2012-01-25 10:30:00,35.21,35.24,35.17,35.24,56800.0,31.4803,31.5071,31.4445,31.5071,56800.0
2012-01-25 10:40:00,35.24,35.26,35.21,35.26,38200.0,31.5071,31.525,31.4803,31.525,38200.0
2012-01-25 10:50:00,35.26,35.36,35.24,35.35,36600.0,31.525,31.6144,31.5071,31.6055,36600.0
2012-01-25 11:00:00,35.37,35.45,35.37,35.4,63400.0,31.6233,31.6949,31.6233,31.6502,63400.0
2012-01-25 11:10:00,35.4,35.43,35.38,35.42,27000.0,31.6502,31.677,31.6323,31.668,27000.0
2012-01-25 11:20:00,35.41,35.48,35.4,35.4,21600.0,31.6591,31.7217,31.6502,31.6502,21600.0
2012-01-25 11:30:00,35.4,35.5,35.4,35.49,24000.0,31.6502,31.7396,31.6502,31.7306,24000.0
2012-01-25 11:40:00,35.49,35.52,35.44,35.48,35600.0,31.7306,31.7574,31.6859,31.7217,35600.0
2012-01-25 11:50:00,35.49,35.58,35.48,35.57,35800.0,31.7306,31.8111,31.7217,31.8022,35800.0
2012-01-25 12:00:00,35.57,35.63,35.52,35.52,63600.0,31.8022,31.8558,31.7574,31.7574,63600.0
2012-01-25 12:10:00,35.54,35.58,35.51,35.52,33200.0,31.7753,31.8111,31.7485,31.7574,33200.0
2012-01-25 12:20:00,35.52,35.71,35.5,35.63,52600.0,31.7574,31.9273,31.7396,31.8558,52600.0
2012-01-25 12:30:00,35.65,35.76,35.56,35.71,61600.0,31.8737,31.972,31.7932,31.9273,61600.0
2012-01-25 12:40:00,35.7,35.71,35.57,35.6,36400.0,31.9184,31.9273,31.8022,31.829,36400.0
2012-01-25 12:50:00,35.59,35.64,35.52,35.53,57600.0,31.82,31.8647,31.7574,31.7664,57600.0
2012-01-25 13:00:00,35.52,35.76,35.52,35.74,70400.0,31.7574,31.972,31.7574,31.9541,70400.0
2012-01-25 13:10:00,35.74,35.85,35.69,35.83,101200.0,31.9541,32.0525,31.9094,32.0346,101200.0
2012-01-25 13:20:00,35.83,35.85,35.79,35.79,29800.0,32.0346,32.0525,31.9988,31.9988,29800.0
2012-01-25 13:30:00,35.78,35.88,35.74,35.85,51800.0,31.9899,32.0793,31.9541,32.0525,51800.0
2012-01-25 13:40:00,35.87,35.91,35.85,35.87,32800.0,32.0704,32.1061,32.0525,32.0704,32800.0
2012-01-25 13:50:00,35.88,35.94,35.85,35.93,72800.0,32.0793,32.133,32.0525,32.124,72800.0
2012-01-25 14:00:00,35.94,35.94,35.76,35.76,55200.0,32.133,32.133,31.972,31.972,55200.0
2012-01-25 14:10:00,35.76,35.8,35.71,35.72,60600.0,31.972,32.0078,31.9273,31.9363,60600.0
2012-01-25 14:20:00,35.74,35.74,35.66,35.7,67800.0,31.9541,31.9541,31.8826,31.9184,67800.0
2012-01-25 14:30:00,35.7,35.79,35.7,35.79,56400.0,31.9184,31.9988,31.9184,31.9988,56400.0
2012-01-25 14:40:00,35.79,35.86,35.74,35.85,77400.0,31.9988,32.0614,31.9541,32.0525,77400.0
2012-01-25 14:50:00,35.85,35.91,35.83,35.84,91200.0,32.0525,32.1061,32.0346,32.0436,91200.0
2012-01-25 15:00:00,35.85,35.88,35.83,35.84,78000.0,32.0525,32.0793,32.0346,32.0436,78000.0
2012-01-25 15:10:00,35.85,35.92,35.84,35.92,66600.0,32.0525,32.1151,32.0436,32.1151,66600.0
2012-01-25 15:20:00,35.92,35.97,35.87,35.94,100200.0,32.1151,32.1598,32.0704,32.133,100200.0
2012-01-25 15:30:00,35.93,35.98,35.91,35.91,101600.0,32.124,32.1687,32.1061,32.1061,101600.0
2012-01-25 15:40:00,35.91,35.93,35.88,35.91,178600.0,32.1061,32.124,32.0793,32.1061,178600.0
2012-01-25 15:50:00,35.91,35.93,35.88,35.88,299400.0,32.1061,32.124,32.0793,32.0793,299400.0
2012-01-26 09:30:00,35.99,36.11,35.95,36.02,114000.0,32.1777,32.285,32.1419,32.2045,114000.0
2012-01-26 09:40:00,36.02,36.17,36.01,36.13,80600.0,32.2045,32.3386,32.1955,32.3028,80600.0
2012-01-26 09:50:00,36.13,36.24,36.08,36.21,48200.0,32.3028,32.4012,32.2581,32.3744,48200.0
2012-01-26 10:00:00,36.2,36.21,36.08,36.12,38400.0,32.3654,32.3744,32.2581,32.2939,38400.0
2012-01-26 10:10:00,36.13,36.2,36.12,36.16,64400.0,32.3028,32.3654,32.2939,32.3297,64400.0
2012-01-26 10:20:00,36.17,36.17,36.02,36.03,33400.0,32.3386,32.3386,32.2045,32.2134,33400.0
2012-01-26 10:30:00,36.02,36.04,35.87,35.97,78800.0,32.2045,32.2224,32.0704,32.1598,78800.0
2012-01-26 10:40:00,35.98,35.99,35.85,35.85,50400.0,32.1687,32.1777,32.0525,32.0525,50400.0
2012-01-26 10:50:00,35.86,35.9,35.81,35.83,63000.0,32.0614,32.0972,32.0167,32.0346,63000.0
2012-01-26 11:00:00,35.83,35.87,35.82,35.83,89600.0,32.0346,32.0704,32.0257,32.0346,89600.0
2012-01-26 11:10:00,35.83,35.85,35.73,35.74,85000.0,32.0346,32.0525,31.9452,31.9541,85000.0
2012-01-26 11:20:00,35.74,35.81,35.71,35.8,27000.0,31.9541,32.0167,31.9273,32.0078,27000.0
2012-01-26 11:30:00,35.77,35.8,35.75,35.75,189600.0,31.981,32.0078,31.9631,31.9631,189600.0
2012-01-26 11:40:00,35.76,35.76,35.69,35.7,52200.0,31.972,31.972,31.9094,31.9184,52200.0
2012-01-26 11:50:00,35.7,35.78,35.7,35.72,25000.0,31.9184,31.9899,31.9184,31.9363,25000.0
2012-01-26 12:00:00,35.73,35.74,35.69,35.69,33600.0,31.9452,31.9541,31.9094,31.9094,33600.0
2012-01-26 12:10:00,35.68,35.74,35.6,35.64,40200.0,31.9005,31.9541,31.829,31.8647,40200.0
2012-01-26 12:20:00,35.63,35.67,35.62,35.63,126000.0,31.8558,31.8916,31.8469,31.8558,126000.0
2012-01-26 12:30:00,35.63,35.64,35.6,35.6,36800.0,31.8558,31.8647,31.829,31.829,36800.0
2012-01-26 12:40:00,35.61,35.63,35.6,35.6,10400.0,31.8379,31.8558,31.829,31.829,10400.0
2012-01-26 12:50:00,35.6,35.71,35.6,35.67,24800.0,31.829,31.9273,31.829,31.8916,24800.0
2012-01-26 13:00:00,35.66,35.68,35.65,35.68,56800.0,31.8826,31.9005,31.8737,31.9005,56800.0
2012-01-26 13:10:00,35.68,35.69,35.65,35.66,20400.0,31.9005,31.9094,31.8737,31.8826,20400.0
2012-01-26 13:20:00,35.67,35.7,35.64,35.66,56400.0,31.8916,31.9184,31.8647,31.8826,56400.0
2012-01-26 13:30:00,35.66,35.68,35.6,35.62,20600.0,31.8826,31.9005,31.829,31.8469,20600.0
2012-01-26 13:40:00,35.6,35.62,35.54,35.56,69000.0,31.829,31.8469,31.7753,31.7932,69000.0
2012-01-26 13:50:00,35.56,35.6,35.52,35.55,28800.0,31.7932,31.829,31.7574,31.7843,28800.0
2012-01-26 14:00:00,35.56,35.59,35.54,35.58,41200.0,31.7932,31.82,31.7753,31.8111,41200.0
2012-01-26 14:10:00,35.59,35.59,35.49,35.52,48000.0,31.82,31.82,31.7306,31.7574,48000.0
2012-01-26 14:20:00,35.52,35.54,35.46,35.52,25400.0,31.7574,31.7753,31.7038,31.7574,25400.0
2012-01-26 14:30:00,35.52,35.55,35.49,35.52,28800.0,31.7574,31.7843,31.7306,31.7574,28800.0
2012-01-26 14:40:00,35.54,35.58,35.5,35.58,58800.0,31.7753,31.8111,31.7396,31.8111,58800.0
2012-01-26 14:50:00,35.58,35.59,35.49,35.49,42600.0,31.8111,31.82,31.7306,31.7306,42600.0
2012-01-26 15:00:00,35.49,35.51,35.45,35.5,65200.0,31.7306,31.7485,31.6949,31.7396,65200.0
2012-01-26 15:10:00,35.51,35.59,35.49,35.55,50600.0,31.7485,31.82,31.7306,31.7843,50600.0
2012-01-26 15:20:00,35.55,35.55,35.43,35.43,84400.0,31.7843,31.7843,31.677,31.677,84400.0
2012-01-26 15:30:00,35.43,35.52,35.43,35.52,96000.0,31.677,31.7574,31.677,31.7574,96000.0
2012-01-26 15:40:00,35.52,35.63,35.51,35.61,139000.0,31.7574,31.8558,31.7485,31.8379,139000.0
2012-01-26 15:50:00,35.61,35.63,35.55,35.61,225800.0,31.8379,31.8558,31.7843,31.8379,225800.0
2012-01-27 09:30:00,35.55,35.56,35.38,35.56,190000.0,31.7843,31.7932,31.6323,31.7932,190000.0
2012-01-27 09:40:00,35.57,35.68,35.51,35.65,55000.0,31.8022,31.9005,31.7485,31.8737,55000.0
2012-01-27 09:50:00,35.65,35.7,35.58,35.65,58200.0,31.8737,31.9184,31.8111,31.8737,58200.0
2012-01-27 10:00:00,35.65,35.65,35.49,35.54,38000.0,31.8737,31.8737,31.7306,31.7753,38000.0
2012-01-27 10:10:00,35.54,35.68,35.52,35.59,32200.0,31.7753,31.9005,31.7574,31.82,32200.0
2012-01-27 10:20:00,35.59,35.71,35.58,35.67,56000.0,31.82,31.9273,31.8111,31.8916,56000.0
2012-01-27 10:30:00,35.68,35.71,35.63,35.65,53400.0,31.9005,31.9273,31.8558,31.8737,53400.0
2012-01-27 10:40:00,35.65,35.72,35.63,35.71,44400.0,31.8737,31.9363,31.8558,31.9273,44400.0
2012-01-27 10:50:00,35.7,35.72,35.67,35.71,24800.0,31.9184,31.9363,31.8916,31.9273,24800.0
2012-01-27 11:00:00,35.72,35.77,35.7,35.76,37800.0,31.9363,31.981,31.9184,31.972,37800.0
2012-01-27 11:10:00,35.77,35.81,35.74,35.79,22400.0,31.981,32.0167,31.9541,31.9988,22400.0
2012-01-27 11:20:00,35.8,35.84,35.8,35.83,17800.0,32.0078,32.0436,32.0078,32.0346,17800.0
2012-01-27 11:30:00,35.81,35.82,35.74,35.74,43600.0,32.0167,32.0257,31.9541,31.9541,43600.0
2012-01-27 11:40:00,35.74,35.74,35.67,35.67,50200.0,31.9541,31.9541,31.8916,31.8916,50200.0
2012-01-27 11:50:00,35.67,35.77,35.67,35.74,11800.0,31.8916,31.981,31.8916,31.9541,11800.0
2012-01-27 12:00:00,35.74,35.77,35.66,35.68,47000.0,31.9541,31.981,31.8826,31.9005,47000.0
2012-01-27 12:10:00,35.67,35.7,35.65,35.7,19600.0,31.8916,31.9184,31.8737,31.9184,19600.0
2012-01-27 12:20:00,35.71,35.75,35.71,35.73,10200.0,31.9273,31.9631,31.9273,31.9452,10200.0
2012-01-27 12:30:00,35.72,35.72,35.67,35.71,17000.0,31.9363,31.9363,31.8916,31.9273,17000.0
2012-01-27 12:40:00,35.7,35.72,35.68,35.69,17600.0,31.9184,31.9363,31.9005,31.9094,17600.0
2012-01-27 12:50:00,35.69,35.7,35.62,35.65,38400.0,31.9094,31.9184,31.8469,31.8737,38400.0
2012-01-27 13:00:00,35.66,35.69,35.63,35.63,24600.0,31.8826,31.9094,31.8558,31.8558,24600.0
2012-01-27 13:10:00,35.65,35.7,35.62,35.69,42200.0,31.8737,31.9184,31.8469,31.9094,42200.0
2012-01-27 13:20:00,35.68,35.69,35.63,35.66,42400.0,31.9005,31.9094,31.8558,31.8826,42400.0
2012-01-27 13:30:00,35.66,35.71,35.65,35.69,46800.0,31.8826,31.9273,31.8737,31.9094,46800.0
2012-01-27 13:40:00,35.69,35.72,35.68,35.68,16600.0,31.9094,31.9363,31.9005,31.9005,16600.0
2012-01-27 13:50:00,35.67,35.69,35.65,35.69,15400.0,31.8916,31.9094,31.8737,31.9094,15400.0
2012-01-27 14:00:00,35.69,35.72,35.66,35.7,30000.0,31.9094,31.9363,31.8826,31.9184,30000.0
2012-01-27 14:10:00,35.7,35.72,35.7,35.71,53800.0,31.9184,31.9363,31.9184,31.9273,53800.0
2012-01-27 14:20:00,35.7,35.74,35.69,35.71,98600.0,31.9184,31.9541,31.9094,31.9273,98600.0
2012-01-27 14:30:00,35.7,35.72,35.67,35.68,46400.0,31.9184,31.9363,31.8916,31.9005,46400.0
2012-01-27 14:40:00,35.68,35.69,35.61,35.65,37200.0,31.9005,31.9094,31.8379,31.8737,37200.0
2012-01-27 14:50:00,35.64,35.66,35.62,35.63,44600.0,31.8647,31.8826,31.8469,31.8558,44600.0
2012-01-27 15:00:00,35.65,35.68,35.65,35.67,26400.0,31.8737,31.9005,31.8737,31.8916,26400.0
2012-01-27 15:10:00,35.67,35.73,35.67,35.7,55800.0,31.8916,31.9452,31.8916,31.9184,55800.0
2012-01-27 15:20:00,35.71,35.74,35.7,35.74,46000.0,31.9273,31.9541,31.9184,31.9541,46000.0
2012-01-27 15:30:00,35.74,35.74,35.69,35.72,46400.0,31.9541,31.9541,31.9094,31.9363,46400.0
2012-01-27 15:40:00,35.72,35.75,35.7,35.7,151600.0,31.9363,31.9631,31.9184,31.9184,151600.0
2012-01-27 15:50:00,35.7,35.73,35.66,35.67,203600.0,31.9184,31.9452,31.8826,31.8916,203600.0
2012-01-30 09:30:00,35.27,35.34,35.18,35.29,69000.0,31.5339,31.5965,31.4535,31.5518,69000.0
2012-01-30 09:40:00,35.3,35.45,35.29,35.31,115400.0,31.5608,31.6949,31.5518,31.5697,115400.0
2012-01-30 09:50:00,35.3,35.35,35.24,35.33,58400.0,31.5608,31.6055,31.5071,31.5876,58400.0
2012-01-30 10:00:00,35.33,35.38,35.24,35.27,44400.0,31.5876,31.6323,31.5071,31.5339,44400.0
2012-01-30 10:10:00,35.27,35.27,35.23,35.24,61800.0,31.5339,31.5339,31.4982,31.5071,61800.0
2012-01-30 10:20:00,35.25,35.27,35.19,35.19,45200.0,31.516,31.5339,31.4624,31.4624,45200.0
2012-01-30 10:30:00,35.2,35.27,35.2,35.24,32800.0,31.4713,31.5339,31.4713,31.5071,32800.0
2012-01-30 10:40:00,35.24,35.4,35.21,35.37,39000.0,31.5071,31.6502,31.4803,31.6233,39000.0
2012-01-30 10:50:00,35.37,35.42,35.36,35.42,14000.0,31.6233,31.668,31.6144,31.668,14000.0
2012-01-30 11:00:00,35.43,35.51,35.42,35.5,41000.0,31.677,31.7485,31.668,31.7396,41000.0
2012-01-30 11:10:00,35.51,35.55,35.47,35.55,40200.0,31.7485,31.7843,31.7127,31.7843,40200.0
2012-01-30 11:20:00,35.54,35.55,35.47,35.48,61400.0,31.7753,31.7843,31.7127,31.7217,61400.0
2012-01-30 11:30:00,35.47,35.57,35.46,35.54,38800.0,31.7127,31.8022,31.7038,31.7753,38800.0
2012-01-30 11:40:00,35.53,35.53,35.42,35.42,40000.0,31.7664,31.7664,31.668,31.668,40000.0
2012-01-30 11:50:00,35.43,35.45,35.4,35.42,37200.0,31.677,31.6949,31.6502,31.668,37200.0
2012-01-30 12:00:00,35.43,35.44,35.4,35.43,33800.0,31.677,31.6859,31.6502,31.677,33800.0
2012-01-30 12:10:00,35.44,35.45,35.4,35.41,24400.0,31.6859,31.6949,31.6502,31.6591,24400.0
2012-01-30 12:20:00,35.41,35.41,35.38,35.39,38800.0,31.6591,31.6591,31.6323,31.6412,38800.0
2012-01-30 12:30:00,35.4,35.48,35.4,35.43,60200.0,31.6502,31.7217,31.6502,31.677,60200.0
2012-01-30 12:40:00,35.44,35.45,35.37,35.37,50600.0,31.6859,31.6949,31.6233,31.6233,50600.0
2012-01-30 12:50:00,35.37,35.37,35.32,35.35,25600.0,31.6233,31.6233,31.5786,31.6055,25600.0
2012-01-30 13:00:00,35.36,35.36,35.31,35.31,31600.0,31.6144,31.6144,31.5697,31.5697,31600.0
2012-01-30 13:10:00,35.31,35.32,35.28,35.29,27800.0,31.5697,31.5786,31.5429,31.5518,27800.0
2012-01-30 13:20:00,35.29,35.35,35.27,35.35,40000.0,31.5518,31.6055,31.5339,31.6055,40000.0
2012-01-30 13:30:00,35.35,35.4,35.34,35.38,54400.0,31.6055,31.6502,31.5965,31.6323,54400.0
2012-01-30 13:40:00,35.4,35.48,35.38,35.44,36400.0,31.6502,31.7217,31.6323,31.6859,36400.0
2012-01-30 13:50:00,35.44,35.46,35.41,35.43,28600.0,31.6859,31.7038,31.6591,31.677,28600.0
2012-01-30 14:00:00,35.43,35.46,35.41,35.45,28600.0,31.677,31.7038,31.6591,31.6949,28600.0
2012-01-30 14:10:00,35.44,35.49,35.44,35.47,56200.0,31.6859,31.7306,31.6859,31.7127,56200.0
2012-01-30 14:20:00,35.48,35.51,35.46,35.51,47000.0,31.7217,31.7485,31.7038,31.7485,47000.0
2012-01-30 14:30:00,35.51,35.54,35.51,35.52,38600.0,31.7485,31.7753,31.7485,31.7574,38600.0
2012-01-30 14:40:00,35.52,35.6,35.52,35.54,20000.0,31.7574,31.829,31.7574,31.7753,20000.0
2012-01-30 14:50:00,35.54,35.55,35.51,35.52,32200.0,31.7753,31.7843,31.7485,31.7574,32200.0
2012-01-30 15:00:00,35.52,35.52,35.46,35.49,41800.0,31.7574,31.7574,31.7038,31.7306,41800.0
2012-01-30 15:10:00,35.49,35.53,35.49,35.52,21000.0,31.7306,31.7664,31.7306,31.7574,21000.0
2012-01-30 15:20:00,35.52,35.52,35.49,35.49,42000.0,31.7574,31.7574,31.7306,31.7306,42000.0
2012-01-30 15:30:00,35.49,35.52,35.44,35.47,50200.0,31.7306,31.7574,31.6859,31.7127,50200.0
2012-01-30 15:40:00,35.48,35.52,35.43,35.52,58400.0,31.7217,31.7574,31.677,31.7574,58400.0
2012-01-30 15:50:00,35.52,35.54,35.46,35.49,142000.0,31.7574,31.7753,31.7038,31.7306,142000.0
2012-01-31 09:30:00,35.65,35.98,35.65,35.86,284600.0,31.8737,32.1687,31.8737,32.0614,284600.0
2012-01-31 09:40:00,35.86,35.89,35.69,35.69,73000.0,32.0614,32.0883,31.9094,31.9094,73000.0
2012-01-31 09:50:00,35.7,35.79,35.64,35.76,35000.0,31.9184,31.9988,31.8647,31.972,35000.0
2012-01-31 10:00:00,35.77,35.77,35.49,35.51,71200.0,31.981,31.981,31.7306,31.7485,71200.0
2012-01-31 10:10:00,35.51,35.71,35.49,35.63,46200.0,31.7485,31.9273,31.7306,31.8558,46200.0
2012-01-31 10:20:00,35.65,35.8,35.63,35.76,24600.0,31.8737,32.0078,31.8558,31.972,24600.0
2012-01-31 10:30:00,35.76,35.76,35.57,35.58,40000.0,31.972,31.972,31.8022,31.8111,40000.0
2012-01-31 10:40:00,35.57,35.63,35.55,35.6,73000.0,31.8022,31.8558,31.7843,31.829,73000.0
2012-01-31 10:50:00,35.6,35.66,35.55,35.64,51000.0,31.829,31.8826,31.7843,31.8647,51000.0
2012-01-31 11:00:00,35.63,35.7,35.63,35.63,75400.0,31.8558,31.9184,31.8558,31.8558,75400.0
2012-01-31 11:10:00,35.63,35.63,35.51,35.55,36400.0,31.8558,31.8558,31.7485,31.7843,36400.0
2012-01-31 11:20:00,35.55,35.64,35.55,35.6,38600.0,31.7843,31.8647,31.7843,31.829,38600.0
2012-01-31 11:30:00,35.6,35.63,35.53,35.63,47400.0,31.829,31.8558,31.7664,31.8558,47400.0
2012-01-31 11:40:00,35.62,35.66,35.58,35.58,31800.0,31.8469,31.8826,31.8111,31.8111,31800.0
2012-01-31 11:50:00,35.58,35.64,35.54,35.63,53800.0,31.8111,31.8647,31.7753,31.8558,53800.0
2012-01-31 12:00:00,35.63,35.66,35.6,35.63,36600.0,31.8558,31.8826,31.829,31.8558,36600.0
2012-01-31 12:10:00,35.63,35.68,35.62,35.68,49000.0,31.8558,31.9005,31.8469,31.9005,49000.0
2012-01-31 12:20:00,35.67,35.69,35.63,35.66,32400.0,31.8916,31.9094,31.8558,31.8826,32400.0
2012-01-31 12:30:00,35.66,35.68,35.64,35.65,63200.0,31.8826,31.9005,31.8647,31.8737,63200.0
2012-01-31 12:40:00,35.65,35.67,35.63,35.65,29600.0,31.8737,31.8916,31.8558,31.8737,29600.0
2012-01-31 12:50:00,35.64,35.68,35.64,35.66,29600.0,31.8647,31.9005,31.8647,31.8826,29600.0
2012-01-31 13:00:00,35.66,35.71,35.66,35.71,30600.0,31.8826,31.9273,31.8826,31.9273,30600.0
2012-01-31 13:10:00,35.71,35.75,35.71,35.74,33200.0,31.9273,31.9631,31.9273,31.9541,33200.0
2012-01-31 13:20:00,35.74,35.77,35.74,35.77,19200.0,31.9541,31.981,31.9541,31.981,19200.0
2012-01-31 13:30:00,35.77,35.77,35.72,35.72,23000.0,31.981,31.981,31.9363,31.9363,23000.0
2012-01-31 13:40:00,35.72,35.75,35.72,35.72,30600.0,31.9363,31.9631,31.9363,31.9363,30600.0
2012-01-31 13:50:00,35.72,35.72,35.68,35.7,33400.0,31.9363,31.9363,31.9005,31.9184,33400.0
2012-01-31 14:00:00,35.7,35.72,35.68,35.71,48200.0,31.9184,31.9363,31.9005,31.9273,48200.0
2012-01-31 14:10:00,35.71,35.85,35.71,35.85,63400.0,31.9273,32.0525,31.9273,32.0525,63400.0
2012-01-31 14:20:00,35.85,35.91,35.84,35.88,65800.0,32.0525,32.1061,32.0436,32.0793,65800.0
2012-01-31 14:30:00,35.88,35.9,35.82,35.83,43600.0,32.0793,32.0972,32.0257,32.0346,43600.0
2012-01-31 14:40:00,35.83,35.84,35.77,35.79,29000.0,32.0346,32.0436,31.981,31.9988,29000.0
2012-01-31 14:50:00,35.79,35.88,35.78,35.87,54000.0,31.9988,32.0793,31.9899,32.0704,54000.0
2012-01-31 15:00:00,35.87,35.87,35.8,35.86,40800.0,32.0704,32.0704,32.0078,32.0614,40800.0
2012-01-31 15:10:00,35.85,35.92,35.81,35.92,70000.0,32.0525,32.1151,32.0167,32.1151,70000.0
2012-01-31 15:20:00,35.92,35.93,35.85,35.93,69200.0,32.1151,32.124,32.0525,32.124,69200.0
2012-01-31 15:30:00,35.92,35.93,35.82,35.84,96800.0,32.1151,32.124,32.0257,32.0436,96800.0
2012-01-31 15:40:00,35.84,35.87,35.83,35.85,106200.0,32.0436,32.0704,32.0346,32.0525,106200.0
2012-01-31 15:50:00,35.85,35.93,35.85,35.88,234800.0,32.0525,32.124,32.0525,32.0793,234800.0
2012-02-01 09:30:00,36.34,36.34,36.13,36.17,262600.0,32.4906,32.4906,32.3028,32.3386,262600.0
2012-02-01 09:40:00,36.17,36.17,36.07,36.17,119400.0,32.3386,32.3386,32.2492,32.3386,119400.0
2012-02-01 09:50:00,36.16,36.26,36.15,36.26,59400.0,32.3297,32.4191,32.3207,32.4191,59400.0
2012-02-01 10:00:00,36.24,36.35,36.13,36.33,64000.0,32.4012,32.4995,32.3028,32.4816,64000.0
2012-02-01 10:10:00,36.35,36.41,36.29,36.38,79400.0,32.4995,32.5532,32.4459,32.5264,79400.0
2012-02-01 10:20:00,36.38,36.43,36.37,36.38,61400.0,32.5264,32.5711,32.5174,32.5264,61400.0
2012-02-01 10:30:00,36.39,36.43,36.37,36.41,70400.0,32.5353,32.5711,32.5174,32.5532,70400.0
2012-02-01 10:40:00,36.41,36.55,36.4,36.55,121400.0,32.5532,32.6783,32.5442,32.6783,121400.0
2012-02-01 10:50:00,36.55,36.6,36.55,36.59,50600.0,32.6783,32.723,32.6783,32.7141,50600.0
2012-02-01 11:00:00,36.6,36.62,36.51,36.6,81200.0,32.723,32.7409,32.6426,32.723,81200.0
2012-02-01 11:10:00,36.6,36.62,36.57,36.6,117800.0,32.723,32.7409,32.6962,32.723,117800.0
2012-02-01 11:20:00,36.59,36.6,36.57,36.59,47000.0,32.7141,32.723,32.6962,32.7141,47000.0
2012-02-01 11:30:00,36.59,36.68,36.58,36.67,63000.0,32.7141,32.7946,32.7052,32.7856,63000.0
2012-02-01 11:40:00,36.67,36.67,36.58,36.59,101600.0,32.7856,32.7856,32.7052,32.7141,101600.0
2012-02-01 11:50:00,36.6,36.68,36.6,36.65,38200.0,32.723,32.7946,32.723,32.7678,38200.0
2012-02-01 12:00:00,36.65,36.68,36.62,36.67,41000.0,32.7678,32.7946,32.7409,32.7856,41000.0
2012-02-01 12:10:00,36.68,36.68,36.62,36.63,43800.0,32.7946,32.7946,32.7409,32.7499,43800.0
2012-02-01 12:20:00,36.62,36.67,36.61,36.66,74800.0,32.7409,32.7856,32.732,32.7767,74800.0
2012-02-01 12:30:00,36.66,36.67,36.62,36.62,99800.0,32.7767,32.7856,32.7409,32.7409,99800.0
2012-02-01 12:40:00,36.62,36.65,36.6,36.63,106600.0,32.7409,32.7678,32.723,32.7499,106600.0
2012-02-01 12:50:00,36.63,36.65,36.62,36.62,75600.0,32.7499,32.7678,32.7409,32.7409,75600.0
2012-02-01 13:00:00,36.62,36.63,36.58,36.58,62600.0,32.7409,32.7499,32.7052,32.7052,62600.0
2012-02-01 13:10:00,36.58,36.61,36.57,36.6,51200.0,32.7052,32.732,32.6962,32.723,51200.0
2012-02-01 13:20:00,36.6,36.65,36.6,36.62,31600.0,32.723,32.7678,32.723,32.7409,31600.0
2012-02-01 13:30:00,36.62,36.64,36.58,36.63,44600.0,32.7409,32.7588,32.7052,32.7499,44600.0
2012-02-01 13:40:00,36.63,36.64,36.57,36.59,55600.0,32.7499,32.7588,32.6962,32.7141,55600.0
2012-02-01 13:50:00,36.59,36.62,36.57,36.58,31600.0,32.7141,32.7409,32.6962,32.7052,31600.0
2012-02-01 14:00:00,36.59,36.6,36.52,36.54,68200.0,32.7141,32.723,32.6515,32.6694,68200.0
2012-02-01 14:10:00,36.54,36.56,36.52,36.55,57400.0,32.6694,32.6873,32.6515,32.6783,57400.0
2012-02-01 14:20:00,36.55,36.56,36.52,36.52,68600.0,32.6783,32.6873,32.6515,32.6515,68600.0
2012-02-01 14:30:00,36.52,36.54,36.49,36.49,299000.0,32.6515,32.6694,32.6247,32.6247,299000.0
2012-02-01 14:40:00,36.49,36.51,36.46,36.5,202400.0,32.6247,32.6426,32.5979,32.6336,202400.0
2012-02-01 14:50:00,36.5,36.56,36.49,36.56,79000.0,32.6336,32.6873,32.6247,32.6873,79000.0
2012-02-01 15:00:00,36.56,36.6,36.55,36.6,224800.0,32.6873,32.723,32.6783,32.723,224800.0
2012-02-01 15:10:00,36.6,36.66,36.6,36.66,199000.0,32.723,32.7767,32.723,32.7767,199000.0
2012-02-01 15:20:00,36.66,36.67,36.6,36.63,178000.0,32.7767,32.7856,32.723,32.7499,178000.0
2012-02-01 15:30:00,36.63,36.68,36.62,36.68,193800.0,32.7499,32.7946,32.7409,32.7946,193800.0
2012-02-01 15:40:00,36.68,36.7,36.55,36.55,289600.0,32.7946,32.8125,32.6783,32.6783,289600.0
2012-02-01 15:50:00,36.55,36.56,36.45,36.5,438800.0,32.6783,32.6873,32.5889,32.6336,438800.0
2012-02-02 09:30:00,36.59,36.74,36.55,36.56,104800.0,32.7141,32.8482,32.6783,32.6873,104800.0
2012-02-02 09:40:00,36.57,36.58,36.35,36.35,81400.0,32.6962,32.7052,32.4995,32.4995,81400.0
2012-02-02 09:50:00,36.35,36.52,36.33,36.52,72200.0,32.4995,32.6515,32.4816,32.6515,72200.0
2012-02-02 10:00:00,36.54,36.68,36.51,36.68,53800.0,32.6694,32.7946,32.6426,32.7946,53800.0
2012-02-02 10:10:00,36.68,36.69,36.65,36.67,48000.0,32.7946,32.8035,32.7678,32.7856,48000.0
2012-02-02 10:20:00,36.66,36.69,36.63,36.67,68200.0,32.7767,32.8035,32.7499,32.7856,68200.0
2012-02-02 10:30:00,36.67,36.68,36.65,36.67,41200.0,32.7856,32.7946,32.7678,32.7856,41200.0
2012-02-02 10:40:00,36.66,36.79,36.66,36.78,57200.0,32.7767,32.8929,32.7767,32.884,57200.0
2012-02-02 10:50:00,36.77,36.83,36.66,36.66,185000.0,32.875,32.9287,32.7767,32.7767,185000.0
2012-02-02 11:00:00,36.66,36.71,36.63,36.67,45600.0,32.7767,32.8214,32.7499,32.7856,45600.0
2012-02-02 11:10:00,36.67,36.67,36.53,36.56,74200.0,32.7856,32.7856,32.6605,32.6873,74200.0
2012-02-02 11:20:00,36.56,36.59,36.53,36.57,41800.0,32.6873,32.7141,32.6605,32.6962,41800.0
2012-02-02 11:30:00,36.57,36.59,36.48,36.51,35600.0,32.6962,32.7141,32.6158,32.6426,35600.0
2012-02-02 11:40:00,36.52,36.54,36.51,36.54,40200.0,32.6515,32.6694,32.6426,32.6694,40200.0
2012-02-02 11:50:00,36.54,36.58,36.51,36.54,56400.0,32.6694,32.7052,32.6426,32.6694,56400.0
2012-02-02 12:00:00,36.53,36.55,36.46,36.5,70000.0,32.6605,32.6783,32.5979,32.6336,70000.0
2012-02-02 12:10:00,36.49,36.52,36.46,36.47,86400.0,32.6247,32.6515,32.5979,32.6068,86400.0
2012-02-02 12:20:00,36.48,36.5,36.43,36.43,53000.0,32.6158,32.6336,32.5711,32.5711,53000.0
2012-02-02 12:30:00,36.43,36.43,36.28,36.29,69000.0,32.5711,32.5711,32.4369,32.4459,69000.0
2012-02-02 12:40:00,36.29,36.32,36.27,36.29,55600.0,32.4459,32.4727,32.428,32.4459,55600.0
2012-02-02 12:50:00,36.28,36.29,36.22,36.28,29000.0,32.4369,32.4459,32.3833,32.4369,29000.0
2012-02-02 13:00:00,36.28,36.34,36.28,36.32,55000.0,32.4369,32.4906,32.4369,32.4727,55000.0
2012-02-02 13:10:00,36.32,36.35,36.3,36.34,44400.0,32.4727,32.4995,32.4548,32.4906,44400.0
2012-02-02 13:20:00,36.33,36.35,36.32,36.32,35800.0,32.4816,32.4995,32.4727,32.4727,35800.0
2012-02-02 13:30:00,36.32,36.33,36.27,36.28,59600.0,32.4727,32.4816,32.428,32.4369,59600.0
2012-02-02 13:40:00,36.29,36.31,36.28,36.3,60800.0,32.4459,32.4638,32.4369,32.4548,60800.0
2012-02-02 13:50:00,36.31,36.33,36.29,36.29,37600.0,32.4638,32.4816,32.4459,32.4459,37600.0
2012-02-02 14:00:00,36.29,36.33,36.29,36.31,66000.0,32.4459,32.4816,32.4459,32.4638,66000.0
2012-02-02 14:10:00,36.31,36.31,36.24,36.24,34200.0,32.4638,32.4638,32.4012,32.4012,34200.0
2012-02-02 14:20:00,36.24,36.24,36.22,36.22,54600.0,32.4012,32.4012,32.3833,32.3833,54600.0
2012-02-02 14:30:00,36.22,36.29,36.22,36.29,80400.0,32.3833,32.4459,32.3833,32.4459,80400.0
2012-02-02 14:40:00,36.29,36.32,36.27,36.32,79800.0,32.4459,32.4727,32.428,32.4727,79800.0
2012-02-02 14:50:00,36.31,36.32,36.24,36.27,63200.0,32.4638,32.4727,32.4012,32.428,63200.0
2012-02-02 15:00:00,36.27,36.28,36.24,36.26,58200.0,32.428,32.4369,32.4012,32.4191,58200.0
2012-02-02 15:10:00,36.27,36.3,36.24,36.28,58000.0,32.428,32.4548,32.4012,32.4369,58000.0
2012-02-02 15:20:00,36.27,36.31,36.25,36.29,53600.0,32.428,32.4638,32.4101,32.4459,53600.0
2012-02-02 15:30:00,36.3,36.31,36.27,36.29,84000.0,32.4548,32.4638,32.428,32.4459,84000.0
2012-02-02 15:40:00,36.29,36.34,36.26,36.29,170400.0,32.4459,32.4906,32.4191,32.4459,170400.0
2012-02-02 15:50:00,36.29,36.34,36.28,36.31,211400.0,32.4459,32.4906,32.4369,32.4638,211400.0
2012-02-03 09:30:00,36.8,36.9,36.71,36.74,166400.0,32.9019,32.9913,32.8214,32.8482,166400.0
2012-02-03 09:40:00,36.74,36.76,36.7,36.75,62200.0,32.8482,32.8661,32.8125,32.8572,62200.0
2012-02-03 09:50:00,36.74,36.9,36.74,36.88,100200.0,32.8482,32.9913,32.8482,32.9734,100200.0
2012-02-03 10:00:00,36.9,36.91,36.8,36.91,183800.0,32.9913,33.0002,32.9019,33.0002,183800.0
2012-02-03 10:10:00,36.9,36.96,36.85,36.95,120200.0,32.9913,33.0449,32.9466,33.036,120200.0
2012-02-03 10:20:00,36.95,36.99,36.94,36.96,49200.0,33.036,33.0717,33.027,33.0449,49200.0
2012-02-03 10:30:00,36.97,37.02,36.96,37.01,33400.0,33.0539,33.0986,33.0449,33.0896,33400.0
2012-02-03 10:40:00,37.0,37.1,36.97,37.03,47400.0,33.0807,33.1701,33.0539,33.1075,47400.0
2012-02-03 10:50:00,37.02,37.03,36.97,36.97,33000.0,33.0986,33.1075,33.0539,33.0539,33000.0
2012-02-03 11:00:00,36.97,36.98,36.84,36.85,40600.0,33.0539,33.0628,32.9376,32.9466,40600.0
2012-02-03 11:10:00,36.85,36.88,36.82,36.82,26400.0,32.9466,32.9734,32.9197,32.9197,26400.0
2012-02-03 11:20:00,36.85,36.85,36.78,36.82,60800.0,32.9466,32.9466,32.884,32.9197,60800.0
2012-02-03 11:30:00,36.82,36.82,36.77,36.8,65200.0,32.9197,32.9197,32.875,32.9019,65200.0
2012-02-03 11:40:00,36.8,36.85,36.78,36.85,44400.0,32.9019,32.9466,32.884,32.9466,44400.0
2012-02-03 11:50:00,36.85,36.87,36.82,36.82,75000.0,32.9466,32.9644,32.9197,32.9197,75000.0
2012-02-03 12:00:00,36.81,36.86,36.78,36.86,60400.0,32.9108,32.9555,32.884,32.9555,60400.0
2012-02-03 12:10:00,36.86,36.87,36.8,36.8,50800.0,32.9555,32.9644,32.9019,32.9019,50800.0
2012-02-03 12:20:00,36.8,36.85,36.79,36.84,62600.0,32.9019,32.9466,32.8929,32.9376,62600.0
2012-02-03 12:30:00,36.84,36.84,36.81,36.83,68800.0,32.9376,32.9376,32.9108,32.9287,68800.0
2012-02-03 12:40:00,36.82,36.88,36.8,36.86,94200.0,32.9197,32.9734,32.9019,32.9555,94200.0
2012-02-03 12:50:00,36.86,36.86,36.79,36.81,57000.0,32.9555,32.9555,32.8929,32.9108,57000.0
2012-02-03 13:00:00,36.83,36.87,36.82,36.83,51600.0,32.9287,32.9644,32.9197,32.9287,51600.0
2012-02-03 13:10:00,36.83,36.83,36.8,36.81,33600.0,32.9287,32.9287,32.9019,32.9108,33600.0
2012-02-03 13:20:00,36.81,36.83,36.79,36.79,34200.0,32.9108,32.9287,32.8929,32.8929,34200.0
2012-02-03 13:30:00,36.79,36.79,36.69,36.69,94200.0,32.8929,32.8929,32.8035,32.8035,94200.0
2012-02-03 13:40:00,36.69,36.74,36.68,36.74,27200.0,32.8035,32.8482,32.7946,32.8482,27200.0
2012-02-03 13:50:00,36.74,36.75,36.72,36.73,27000.0,32.8482,32.8572,32.8303,32.8393,27000.0
2012-02-03 14:00:00,36.72,36.75,36.71,36.72,44000.0,32.8303,32.8572,32.8214,32.8303,44000.0
2012-02-03 14:10:00,36.72,36.72,36.69,36.69,126000.0,32.8303,32.8303,32.8035,32.8035,126000.0
2012-02-03 14:20:00,36.7,36.7,36.66,36.67,59800.0,32.8125,32.8125,32.7767,32.7856,59800.0
2012-02-03 14:30:00,36.67,36.7,36.67,36.7,25200.0,32.7856,32.8125,32.7856,32.8125,25200.0
2012-02-03 14:40:00,36.7,36.74,36.7,36.74,176000.0,32.8125,32.8482,32.8125,32.8482,176000.0
2012-02-03 14:50:00,36.74,36.75,36.71,36.74,39000.0,32.8482,32.8572,32.8214,32.8482,39000.0
2012-02-03 15:00:00,36.75,36.75,36.68,36.69,144800.0,32.8572,32.8572,32.7946,32.8035,144800.0
2012-02-03 15:10:00,36.69,36.71,36.68,36.69,61200.0,32.8035,32.8214,32.7946,32.8035,61200.0
2012-02-03 15:20:00,36.69,36.69,36.62,36.65,101600.0,32.8035,32.8035,32.7409,32.7678,101600.0
2012-02-03 15:30:00,36.65,36.66,36.62,36.65,132800.0,32.7678,32.7767,32.7409,32.7678,132800.0
2012-02-03 15:40:00,36.65,36.69,36.62,36.67,135600.0,32.7678,32.8035,32.7409,32.7856,135600.0
2012-02-03 15:50:00,36.67,36.7,36.64,36.67,235000.0,32.7856,32.8125,32.7588,32.7856,235000.0
2012-02-06 09:30:00,36.38,36.52,36.32,36.45,321000.0,32.5264,32.6515,32.4727,32.5889,321000.0
2012-02-06 09:40:00,36.44,36.55,36.42,36.48,120000.0,32.58,32.6783,32.5621,32.6158,120000.0
2012-02-06 09:50:00,36.48,36.55,36.45,36.46,131800.0,32.6158,32.6783,32.5889,32.5979,131800.0
2012-02-06 10:00:00,36.47,36.51,36.45,36.45,112400.0,32.6068,32.6426,32.5889,32.5889,112400.0
2012-02-06 10:10:00,36.45,36.5,36.38,36.38,88600.0,32.5889,32.6336,32.5264,32.5264,88600.0
2012-02-06 10:20:00,36.38,36.45,36.38,36.38,80000.0,32.5264,32.5889,32.5264,32.5264,80000.0
2012-02-06 10:30:00,36.38,36.39,36.32,36.34,77400.0,32.5264,32.5353,32.4727,32.4906,77400.0
2012-02-06 10:40:00,36.34,36.34,36.24,36.24,220600.0,32.4906,32.4906,32.4012,32.4012,220600.0
2012-02-06 10:50:00,36.25,36.34,36.23,36.34,55400.0,32.4101,32.4906,32.3922,32.4906,55400.0
2012-02-06 11:00:00,36.34,36.39,36.29,36.38,54800.0,32.4906,32.5353,32.4459,32.5264,54800.0
2012-02-06 11:10:00,36.39,36.39,36.27,36.28,73000.0,32.5353,32.5353,32.428,32.4369,73000.0
2012-02-06 11:20:00,36.29,36.35,36.24,36.35,75800.0,32.4459,32.4995,32.4012,32.4995,75800.0
2012-02-06 11:30:00,36.35,36.35,36.27,36.27,124000.0,32.4995,32.4995,32.428,32.428,124000.0
2012-02-06 11:40:00,36.27,36.28,36.24,36.27,84400.0,32.428,32.4369,32.4012,32.428,84400.0
2012-02-06 11:50:00,36.27,36.27,36.24,36.24,134400.0,32.428,32.428,32.4012,32.4012,134400.0
2012-02-06 12:00:00,36.25,36.26,36.22,36.22,103800.0,32.4101,32.4191,32.3833,32.3833,103800.0
2012-02-06 12:10:00,36.23,36.23,36.2,36.2,73000.0,32.3922,32.3922,32.3654,32.3654,73000.0
2012-02-06 12:20:00,36.2,36.22,36.16,36.17,82400.0,32.3654,32.3833,32.3297,32.3386,82400.0
2012-02-06 12:30:00,36.16,36.23,36.16,36.21,118600.0,32.3297,32.3922,32.3297,32.3744,118600.0
2012-02-06 12:40:00,36.21,36.22,36.19,36.21,100200.0,32.3744,32.3833,32.3565,32.3744,100200.0
2012-02-06 12:50:00,36.21,36.21,36.17,36.18,104400.0,32.3744,32.3744,32.3386,32.3475,104400.0
2012-02-06 13:00:00,36.18,36.22,36.16,36.18,120400.0,32.3475,32.3833,32.3297,32.3475,120400.0
2012-02-06 13:10:00,36.19,36.21,36.18,36.18,66800.0,32.3565,32.3744,32.3475,32.3475,66800.0
2012-02-06 13:20:00,36.19,36.2,36.17,36.19,52800.0,32.3565,32.3654,32.3386,32.3565,52800.0
2012-02-06 13:30:00,36.19,36.21,36.16,36.16,81200.0,32.3565,32.3744,32.3297,32.3297,81200.0
2012-02-06 13:40:00,36.15,36.17,36.11,36.11,84600.0,32.3207,32.3386,32.285,32.285,84600.0
2012-02-06 13:50:00,36.12,36.12,36.05,36.08,208600.0,32.2939,32.2939,32.2313,32.2581,208600.0
2012-02-06 14:00:00,36.09,36.12,36.08,36.08,84800.0,32.2671,32.2939,32.2581,32.2581,84800.0
2012-02-06 14:10:00,36.08,36.09,36.05,36.06,87400.0,32.2581,32.2671,32.2313,32.2402,87400.0
2012-02-06 14:20:00,36.06,36.15,36.05,36.14,88200.0,32.2402,32.3207,32.2313,32.3118,88200.0
2012-02-06 14:30:00,36.15,36.18,36.12,36.17,73400.0,32.3207,32.3475,32.2939,32.3386,73400.0
2012-02-06 14:40:00,36.17,36.17,36.06,36.08,85000.0,32.3386,32.3386,32.2402,32.2581,85000.0
2012-02-06 14:50:00,36.08,36.08,36.03,36.05,85800.0,32.2581,32.2581,32.2134,32.2313,85800.0
2012-02-06 15:00:00,36.06,36.1,36.04,36.1,115400.0,32.2402,32.276,32.2224,32.276,115400.0
2012-02-06 15:10:00,36.1,36.16,36.09,36.16,123000.0,32.276,32.3297,32.2671,32.3297,123000.0
2012-02-06 15:20:00,36.16,36.17,36.12,36.13,118000.0,32.3297,32.3386,32.2939,32.3028,118000.0
2012-02-06 15:30:00,36.13,36.18,36.12,36.18,117200.0,32.3028,32.3475,32.2939,32.3475,117200.0
2012-02-06 15:40:00,36.18,36.19,36.15,36.15,250800.0,32.3475,32.3565,32.3207,32.3207,250800.0
2012-02-06 15:50:00,36.16,36.19,36.13,36.19,433600.0,32.3297,32.3565,32.3028,32.3565,433600.0
2012-02-07 09:30:00,36.29,36.29,35.63,35.67,253600.0,32.4459,32.4459,31.8558,31.8916,253600.0
2012-02-07 09:40:00,35.66,35.69,35.49,35.56,260200.0,31.8826,31.9094,31.7306,31.7932,260200.0
2012-02-07 09:50:00,35.55,35.73,35.51,35.73,278800.0,31.7843,31.9452,31.7485,31.9452,278800.0
2012-02-07 10:00:00,35.73,35.83,35.69,35.7,343800.0,31.9452,32.0346,31.9094,31.9184,343800.0
2012-02-07 10:10:00,35.69,35.87,35.69,35.85,154000.0,31.9094,32.0704,31.9094,32.0525,154000.0
2012-02-07 10:20:00,35.84,35.89,35.83,35.85,165800.0,32.0436,32.0883,32.0346,32.0525,165800.0
2012-02-07 10:30:00,35.85,36.06,35.85,36.06,112400.0,32.0525,32.2402,32.0525,32.2402,112400.0
2012-02-07 10:40:00,36.06,36.16,36.05,36.16,91800.0,32.2402,32.3297,32.2313,32.3297,91800.0
2012-02-07 10:50:00,36.17,36.46,36.17,36.45,114600.0,32.3386,32.5979,32.3386,32.5889,114600.0
2012-02-07 11:00:00,36.46,36.55,36.41,36.42,184600.0,32.5979,32.6783,32.5532,32.5621,184600.0
2012-02-07 11:10:00,36.41,36.51,36.36,36.49,92400.0,32.5532,32.6426,32.5085,32.6247,92400.0
2012-02-07 11:20:00,36.49,36.49,36.41,36.45,76400.0,32.6247,32.6247,32.5532,32.5889,76400.0
2012-02-07 11:30:00,36.44,36.44,36.38,36.41,76600.0,32.58,32.58,32.5264,32.5532,76600.0
2012-02-07 11:40:00,36.41,36.43,36.35,36.37,87400.0,32.5532,32.5711,32.4995,32.5174,87400.0
2012-02-07 11:50:00,36.37,36.4,36.26,36.27,84600.0,32.5174,32.5442,32.4191,32.428,84600.0
2012-02-07 12:00:00,36.27,36.34,36.24,36.31,65800.0,32.428,32.4906,32.4012,32.4638,65800.0
2012-02-07 12:10:00,36.3,36.31,36.23,36.24,97400.0,32.4548,32.4638,32.3922,32.4012,97400.0
2012-02-07 12:20:00,36.25,36.34,36.18,36.21,133000.0,32.4101,32.4906,32.3475,32.3744,133000.0
2012-02-07 12:30:00,36.2,36.34,36.19,36.33,88600.0,32.3654,32.4906,32.3565,32.4816,88600.0
2012-02-07 12:40:00,36.33,36.36,36.29,36.31,46600.0,32.4816,32.5085,32.4459,32.4638,46600.0
2012-02-07 12:50:00,36.32,36.35,36.3,36.35,62600.0,32.4727,32.4995,32.4548,32.4995,62600.0
2012-02-07 13:00:00,36.35,36.35,36.3,36.35,82600.0,32.4995,32.4995,32.4548,32.4995,82600.0
2012-02-07 13:10:00,36.34,36.34,36.25,36.25,55600.0,32.4906,32.4906,32.4101,32.4101,55600.0
2012-02-07 13:20:00,36.27,36.34,36.26,36.32,32600.0,32.428,32.4906,32.4191,32.4727,32600.0
2012-02-07 13:30:00,36.31,36.32,36.22,36.27,121800.0,32.4638,32.4727,32.3833,32.428,121800.0
2012-02-07 13:40:00,36.27,36.27,36.22,36.26,47600.0,32.428,32.428,32.3833,32.4191,47600.0
2012-02-07 13:50:00,36.26,36.31,36.23,36.27,139200.0,32.4191,32.4638,32.3922,32.428,139200.0
2012-02-07 14:00:00,36.27,36.3,36.18,36.22,84600.0,32.428,32.4548,32.3475,32.3833,84600.0
2012-02-07 14:10:00,36.23,36.25,36.19,36.19,53600.0,32.3922,32.4101,32.3565,32.3565,53600.0
2012-02-07 14:20:00,36.19,36.19,36.09,36.1,157400.0,32.3565,32.3565,32.2671,32.276,157400.0
2012-02-07 14:30:00,36.1,36.13,36.07,36.13,84600.0,32.276,32.3028,32.2492,32.3028,84600.0
2012-02-07 14:40:00,36.13,36.15,36.1,36.13,114800.0,32.3028,32.3207,32.276,32.3028,114800.0
2012-02-07 14:50:00,36.13,36.16,36.02,36.04,106600.0,32.3028,32.3297,32.2045,32.2224,106600.0
2012-02-07 15:00:00,36.04,36.08,36.01,36.08,138000.0,32.2224,32.2581,32.1955,32.2581,138000.0
2012-02-07 15:10:00,36.08,36.1,36.06,36.09,170600.0,32.2581,32.276,32.2402,32.2671,170600.0
2012-02-07 15:20:00,36.09,36.13,36.06,36.13,158400.0,32.2671,32.3028,32.2402,32.3028,158400.0
2012-02-07 15:30:00,36.13,36.13,36.04,36.1,267200.0,32.3028,32.3028,32.2224,32.276,267200.0
2012-02-07 15:40:00,36.1,36.1,35.94,35.97,463800.0,32.276,32.276,32.133,32.1598,463800.0
2012-02-07 15:50:00,35.97,36.02,35.92,36.01,814000.0,32.1598,32.2045,32.1151,32.1955,814000.0
2012-02-08 09:30:00,34.96,35.24,34.83,34.86,1251800.0,31.2568,31.5071,31.1405,31.1674,1251800.0
2012-02-08 09:40:00,34.88,35.08,34.87,35.01,658400.0,31.1852,31.3641,31.1763,31.3015,658400.0
2012-02-08 09:50:00,35.01,35.33,34.99,35.14,700600.0,31.3015,31.5876,31.2836,31.4177,700600.0
2012-02-08 10:00:00,35.13,35.27,35.07,35.08,298200.0,31.4088,31.5339,31.3551,31.3641,298200.0
2012-02-08 10:10:00,35.09,36.34,35.09,36.19,1305400.0,31.373,32.4906,31.373,32.3565,1305400.0
2012-02-08 10:20:00,36.2,36.21,35.65,35.78,1141000.0,32.3654,32.3744,31.8737,31.9899,1141000.0
2012-02-08 10:30:00,35.77,35.84,35.48,35.59,303800.0,31.981,32.0436,31.7217,31.82,303800.0
2012-02-08 10:40:00,35.57,35.64,35.43,35.51,283400.0,31.8022,31.8647,31.677,31.7485,283400.0
2012-02-08 10:50:00,35.51,35.8,35.5,35.65,291000.0,31.7485,32.0078,31.7396,31.8737,291000.0
2012-02-08 11:00:00,35.65,35.74,35.45,35.49,392400.0,31.8737,31.9541,31.6949,31.7306,392400.0
2012-02-08 11:10:00,35.49,35.54,35.35,35.35,278000.0,31.7306,31.7753,31.6055,31.6055,278000.0
2012-02-08 11:20:00,35.35,35.41,35.16,35.23,295000.0,31.6055,31.6591,31.4356,31.4982,295000.0
2012-02-08 11:30:00,35.23,35.36,35.23,35.3,188200.0,31.4982,31.6144,31.4982,31.5608,188200.0
2012-02-08 11:40:00,35.3,35.3,35.15,35.16,212600.0,31.5608,31.5608,31.4266,31.4356,212600.0
2012-02-08 11:50:00,35.16,35.29,35.12,35.27,118000.0,31.4356,31.5518,31.3998,31.5339,118000.0
2012-02-08 12:00:00,35.27,35.47,35.27,35.34,148600.0,31.5339,31.7127,31.5339,31.5965,148600.0
2012-02-08 12:10:00,35.33,35.33,35.23,35.27,98400.0,31.5876,31.5876,31.4982,31.5339,98400.0
2012-02-08 12:20:00,35.27,35.31,35.17,35.19,100600.0,31.5339,31.5697,31.4445,31.4624,100600.0
2012-02-08 12:30:00,35.2,35.2,35.12,35.12,82800.0,31.4713,31.4713,31.3998,31.3998,82800.0
2012-02-08 12:40:00,35.12,35.2,35.1,35.19,87200.0,31.3998,31.4713,31.3819,31.4624,87200.0
2012-02-08 12:50:00,35.19,35.27,35.19,35.26,50200.0,31.4624,31.5339,31.4624,31.525,50200.0
2012-02-08 13:00:00,35.26,35.27,35.15,35.15,64600.0,31.525,31.5339,31.4266,31.4266,64600.0
2012-02-08 13:10:00,35.15,35.16,35.1,35.12,79000.0,31.4266,31.4356,31.3819,31.3998,79000.0
2012-02-08 13:20:00,35.12,35.15,35.1,35.1,60800.0,31.3998,31.4266,31.3819,31.3819,60800.0
2012-02-08 13:30:00,35.1,35.19,35.1,35.13,119200.0,31.3819,31.4624,31.3819,31.4088,119200.0
2012-02-08 13:40:00,35.12,35.13,35.06,35.06,62600.0,31.3998,31.4088,31.3462,31.3462,62600.0
2012-02-08 13:50:00,35.06,35.1,35.0,35.03,127800.0,31.3462,31.3819,31.2925,31.3194,127800.0
2012-02-08 14:00:00,35.04,35.07,35.02,35.06,301600.0,31.3283,31.3551,31.3104,31.3462,301600.0
2012-02-08 14:10:00,35.06,35.17,35.06,35.15,267400.0,31.3462,31.4445,31.3462,31.4266,267400.0
2012-02-08 14:20:00,35.15,35.21,35.12,35.18,260800.0,31.4266,31.4803,31.3998,31.4535,260800.0
2012-02-08 14:30:00,35.18,35.18,35.17,35.18,107000.0,31.4535,31.4535,31.4445,31.4535,107000.0
2012-02-08 14:40:00,35.18,35.24,35.13,35.22,169600.0,31.4535,31.5071,31.4088,31.4892,169600.0
2012-02-08 14:50:00,35.22,35.28,35.15,35.26,78400.0,31.4892,31.5429,31.4266,31.525,78400.0
2012-02-08 15:00:00,35.25,35.27,35.2,35.26,105800.0,31.516,31.5339,31.4713,31.525,105800.0
2012-02-08 15:10:00,35.26,35.3,35.26,35.29,104600.0,31.525,31.5608,31.525,31.5518,104600.0
2012-02-08 15:20:00,35.29,35.29,35.15,35.21,244400.0,31.5518,31.5518,31.4266,31.4803,244400.0
2012-02-08 15:30:00,35.21,35.26,35.2,35.23,175800.0,31.4803,31.525,31.4713,31.4982,175800.0
2012-02-08 15:40:00,35.23,35.39,35.22,35.38,526000.0,31.4982,31.6412,31.4892,31.6323,526000.0
2012-02-08 15:50:00,35.39,35.46,35.3,35.38,827600.0,31.6412,31.7038,31.5608,31.6323,827600.0
2012-02-09 09:30:00,35.49,35.58,35.22,35.44,302000.0,31.7306,31.8111,31.4892,31.6859,302000.0
2012-02-09 09:40:00,35.43,35.64,35.43,35.49,173800.0,31.677,31.8647,31.677,31.7306,173800.0
2012-02-09 09:50:00,35.49,35.77,35.49,35.71,120000.0,31.7306,31.981,31.7306,31.9273,120000.0
2012-02-09 10:00:00,35.72,35.85,35.7,35.8,375600.0,31.9363,32.0525,31.9184,32.0078,375600.0
2012-02-09 10:10:00,35.81,35.83,35.74,35.75,177400.0,32.0167,32.0346,31.9541,31.9631,177400.0
2012-02-09 10:20:00,35.75,35.78,35.66,35.67,209000.0,31.9631,31.9899,31.8826,31.8916,209000.0
2012-02-09 10:30:00,35.67,35.68,35.5,35.51,102400.0,31.8916,31.9005,31.7396,31.7485,102400.0
2012-02-09 10:40:00,35.51,35.53,35.47,35.49,110400.0,31.7485,31.7664,31.7127,31.7306,110400.0
2012-02-09 10:50:00,35.49,35.5,35.45,35.45,92400.0,31.7306,31.7396,31.6949,31.6949,92400.0
2012-02-09 11:00:00,35.45,35.47,35.35,35.35,99000.0,31.6949,31.7127,31.6055,31.6055,99000.0
2012-02-09 11:10:00,35.35,35.39,35.27,35.27,143400.0,31.6055,31.6412,31.5339,31.5339,143400.0
2012-02-09 11:20:00,35.27,35.32,35.24,35.29,65000.0,31.5339,31.5786,31.5071,31.5518,65000.0
2012-02-09 11:30:00,35.3,35.34,35.27,35.27,45600.0,31.5608,31.5965,31.5339,31.5339,45600.0
2012-02-09 11:40:00,35.27,35.38,35.26,35.38,60800.0,31.5339,31.6323,31.525,31.6323,60800.0
2012-02-09 11:50:00,35.38,35.39,35.36,35.38,85000.0,31.6323,31.6412,31.6144,31.6323,85000.0
2012-02-09 12:00:00,35.39,35.44,35.38,35.41,76200.0,31.6412,31.6859,31.6323,31.6591,76200.0
2012-02-09 12:10:00,35.41,35.47,35.41,35.43,58800.0,31.6591,31.7127,31.6591,31.677,58800.0
2012-02-09 12:20:00,35.42,35.43,35.38,35.4,69800.0,31.668,31.677,31.6323,31.6502,69800.0
2012-02-09 12:30:00,35.41,35.42,35.39,35.41,64600.0,31.6591,31.668,31.6412,31.6591,64600.0
2012-02-09 12:40:00,35.42,35.46,35.42,35.44,58600.0,31.668,31.7038,31.668,31.6859,58600.0
2012-02-09 12:50:00,35.44,35.45,35.42,35.45,44800.0,31.6859,31.6949,31.668,31.6949,44800.0
2012-02-09 13:00:00,35.45,35.46,35.41,35.43,58200.0,31.6949,31.7038,31.6591,31.677,58200.0
2012-02-09 13:10:00,35.43,35.45,35.43,35.45,48800.0,31.677,31.6949,31.677,31.6949,48800.0
2012-02-09 13:20:00,35.45,35.45,35.38,35.4,185200.0,31.6949,31.6949,31.6323,31.6502,185200.0
2012-02-09 13:30:00,35.41,35.43,35.38,35.4,120600.0,31.6591,31.677,31.6323,31.6502,120600.0
2012-02-09 13:40:00,35.41,35.41,35.3,35.32,48600.0,31.6591,31.6591,31.5608,31.5786,48600.0
2012-02-09 13:50:00,35.32,35.36,35.32,35.35,76600.0,31.5786,31.6144,31.5786,31.6055,76600.0
2012-02-09 14:00:00,35.35,35.41,35.35,35.37,81800.0,31.6055,31.6591,31.6055,31.6233,81800.0
2012-02-09 14:10:00,35.37,35.42,35.36,35.42,74600.0,31.6233,31.668,31.6144,31.668,74600.0
2012-02-09 14:20:00,35.42,35.45,35.42,35.43,67000.0,31.668,31.6949,31.668,31.677,67000.0
2012-02-09 14:30:00,35.43,35.43,35.4,35.41,64600.0,31.677,31.677,31.6502,31.6591,64600.0
2012-02-09 14:40:00,35.42,35.44,35.4,35.41,49400.0,31.668,31.6859,31.6502,31.6591,49400.0
2012-02-09 14:50:00,35.41,35.41,35.31,35.31,76000.0,31.6591,31.6591,31.5697,31.5697,76000.0
2012-02-09 15:00:00,35.31,35.33,35.26,35.26,183000.0,31.5697,31.5876,31.525,31.525,183000.0
2012-02-09 15:10:00,35.26,35.26,35.2,35.21,110600.0,31.525,31.525,31.4713,31.4803,110600.0
2012-02-09 15:20:00,35.21,35.24,35.15,35.23,194800.0,31.4803,31.5071,31.4266,31.4982,194800.0
2012-02-09 15:30:00,35.23,35.32,35.23,35.32,223800.0,31.4982,31.5786,31.4982,31.5786,223800.0
2012-02-09 15:40:00,35.31,35.35,35.3,35.33,239600.0,31.5697,31.6055,31.5608,31.5876,239600.0
2012-02-09 15:50:00,35.33,35.4,35.31,35.33,419600.0,31.5876,31.6502,31.5697,31.5876,419600.0
2012-02-10 09:30:00,35.15,35.22,35.0,35.04,235600.0,31.4266,31.4892,31.2925,31.3283,235600.0
2012-02-10 09:40:00,35.01,35.04,34.98,34.98,804000.0,31.3015,31.3283,31.2747,31.2747,804000.0
2012-02-10 09:50:00,34.99,35.01,34.81,34.81,319800.0,31.2836,31.3015,31.1227,31.1227,319800.0
2012-02-10 10:00:00,34.81,34.88,34.8,34.85,189600.0,31.1227,31.1852,31.1137,31.1584,189600.0
2012-02-10 10:10:00,34.84,34.97,34.83,34.96,135400.0,31.1495,31.2657,31.1405,31.2568,135400.0
2012-02-10 10:20:00,34.95,35.03,34.94,35.0,45000.0,31.2478,31.3194,31.2389,31.2925,45000.0
2012-02-10 10:30:00,34.99,35.03,34.98,34.99,59400.0,31.2836,31.3194,31.2747,31.2836,59400.0
2012-02-10 10:40:00,34.99,35.0,34.97,34.98,72000.0,31.2836,31.2925,31.2657,31.2747,72000.0
2012-02-10 10:50:00,34.99,35.07,34.98,35.07,271600.0,31.2836,31.3551,31.2747,31.3551,271600.0
2012-02-10 11:00:00,35.07,35.1,34.99,35.06,165600.0,31.3551,31.3819,31.2836,31.3462,165600.0
2012-02-10 11:10:00,35.06,35.08,35.0,35.01,74200.0,31.3462,31.3641,31.2925,31.3015,74200.0
2012-02-10 11:20:00,35.02,35.02,35.0,35.01,44800.0,31.3104,31.3104,31.2925,31.3015,44800.0
2012-02-10 11:30:00,35.01,35.06,35.0,35.0,48600.0,31.3015,31.3462,31.2925,31.2925,48600.0
2012-02-10 11:40:00,35.01,35.02,35.0,35.0,42000.0,31.3015,31.3104,31.2925,31.2925,42000.0
2012-02-10 11:50:00,35.0,35.02,35.0,35.02,81400.0,31.2925,31.3104,31.2925,31.3104,81400.0
2012-02-10 12:00:00,35.02,35.06,34.99,35.05,92200.0,31.3104,31.3462,31.2836,31.3372,92200.0
2012-02-10 12:10:00,35.05,35.05,34.99,34.99,282400.0,31.3372,31.3372,31.2836,31.2836,282400.0
2012-02-10 12:20:00,34.99,35.01,34.98,34.99,224600.0,31.2836,31.3015,31.2747,31.2836,224600.0
2012-02-10 12:30:00,34.99,35.01,34.99,34.99,57200.0,31.2836,31.3015,31.2836,31.2836,57200.0
2012-02-10 12:40:00,34.99,35.0,34.97,34.98,72200.0,31.2836,31.2925,31.2657,31.2747,72200.0
2012-02-10 12:50:00,34.98,34.99,34.95,34.97,42800.0,31.2747,31.2836,31.2478,31.2657,42800.0
2012-02-10 13:00:00,34.97,34.98,34.96,34.97,27200.0,31.2657,31.2747,31.2568,31.2657,27200.0
2012-02-10 13:10:00,34.98,34.98,34.95,34.95,37800.0,31.2747,31.2747,31.2478,31.2478,37800.0
2012-02-10 13:20:00,34.95,34.97,34.94,34.94,29600.0,31.2478,31.2657,31.2389,31.2389,29600.0
2012-02-10 13:30:00,34.92,34.94,34.87,34.9,61800.0,31.221,31.2389,31.1763,31.2031,61800.0
2012-02-10 13:40:00,34.9,34.95,34.88,34.95,91600.0,31.2031,31.2478,31.1852,31.2478,91600.0
2012-02-10 13:50:00,34.95,34.95,34.92,34.92,65600.0,31.2478,31.2478,31.221,31.221,65600.0
2012-02-10 14:00:00,34.92,34.95,34.92,34.95,82600.0,31.221,31.2478,31.221,31.2478,82600.0
2012-02-10 14:10:00,34.95,34.95,34.93,34.95,40400.0,31.2478,31.2478,31.2299,31.2478,40400.0
2012-02-10 14:20:00,34.95,34.95,34.93,34.94,52600.0,31.2478,31.2478,31.2299,31.2389,52600.0
2012-02-10 14:30:00,34.95,34.95,34.92,34.93,85600.0,31.2478,31.2478,31.221,31.2299,85600.0
2012-02-10 14:40:00,34.93,34.95,34.93,34.95,91400.0,31.2299,31.2478,31.2299,31.2478,91400.0
2012-02-10 14:50:00,34.95,34.96,34.94,34.95,43800.0,31.2478,31.2568,31.2389,31.2478,43800.0
2012-02-10 15:00:00,34.95,34.95,34.91,34.92,72600.0,31.2478,31.2478,31.2121,31.221,72600.0
2012-02-10 15:10:00,34.92,34.94,34.88,34.94,68600.0,31.221,31.2389,31.1852,31.2389,68600.0
2012-02-10 15:20:00,34.94,34.99,34.94,34.99,162600.0,31.2389,31.2836,31.2389,31.2836,162600.0
2012-02-10 15:30:00,35.0,35.01,34.97,34.97,132000.0,31.2925,31.3015,31.2657,31.2657,132000.0
2012-02-10 15:40:00,34.98,35.01,34.97,34.99,260200.0,31.2747,31.3015,31.2657,31.2836,260200.0
2012-02-10 15:50:00,34.99,35.05,34.99,35.03,332600.0,31.2836,31.3372,31.2836,31.3194,332600.0
2012-02-13 09:30:00,35.19,35.3,35.01,35.04,233600.0,31.4624,31.5608,31.3015,31.3283,233600.0
2012-02-13 09:40:00,35.04,35.23,35.03,35.23,130000.0,31.3283,31.4982,31.3194,31.4982,130000.0
2012-02-13 09:50:00,35.23,35.26,35.18,35.23,98800.0,31.4982,31.525,31.4535,31.4982,98800.0
2012-02-13 10:00:00,35.24,35.3,35.22,35.27,88000.0,31.5071,31.5608,31.4892,31.5339,88000.0
2012-02-13 10:10:00,35.27,35.28,35.17,35.19,66400.0,31.5339,31.5429,31.4445,31.4624,66400.0
2012-02-13 10:20:00,35.18,35.24,35.16,35.19,54000.0,31.4535,31.5071,31.4356,31.4624,54000.0
2012-02-13 10:30:00,35.19,35.22,35.14,35.16,71400.0,31.4624,31.4892,31.4177,31.4356,71400.0
2012-02-13 10:40:00,35.16,35.2,35.13,35.15,49000.0,31.4356,31.4713,31.4088,31.4266,49000.0
2012-02-13 10:50:00,35.14,35.19,35.13,35.19,42800.0,31.4177,31.4624,31.4088,31.4624,42800.0
2012-02-13 11:00:00,35.19,35.23,35.17,35.2,108600.0,31.4624,31.4982,31.4445,31.4713,108600.0
2012-02-13 11:10:00,35.19,35.21,35.17,35.17,105800.0,31.4624,31.4803,31.4445,31.4445,105800.0
2012-02-13 11:20:00,35.17,35.22,35.15,35.22,126800.0,31.4445,31.4892,31.4266,31.4892,126800.0
2012-02-13 11:30:00,35.21,35.27,35.21,35.23,63800.0,31.4803,31.5339,31.4803,31.4982,63800.0
2012-02-13 11:40:00,35.24,35.42,35.22,35.42,239200.0,31.5071,31.668,31.4892,31.668,239200.0
2012-02-13 11:50:00,35.43,35.46,35.41,35.41,81400.0,31.677,31.7038,31.6591,31.6591,81400.0
2012-02-13 12:00:00,35.41,35.45,35.38,35.38,101800.0,31.6591,31.6949,31.6323,31.6323,101800.0
2012-02-13 12:10:00,35.38,35.38,35.34,35.35,35400.0,31.6323,31.6323,31.5965,31.6055,35400.0
2012-02-13 12:20:00,35.35,35.35,35.32,35.32,31800.0,31.6055,31.6055,31.5786,31.5786,31800.0
2012-02-13 12:30:00,35.31,35.37,35.25,35.33,140600.0,31.5697,31.6233,31.516,31.5876,140600.0
2012-02-13 12:40:00,35.32,35.32,35.26,35.27,47800.0,31.5786,31.5786,31.525,31.5339,47800.0
2012-02-13 12:50:00,35.27,35.32,35.27,35.32,48600.0,31.5339,31.5786,31.5339,31.5786,48600.0
2012-02-13 13:00:00,35.32,35.35,35.32,35.35,47400.0,31.5786,31.6055,31.5786,31.6055,47400.0
2012-02-13 13:10:00,35.35,35.37,35.31,35.31,43000.0,31.6055,31.6233,31.5697,31.5697,43000.0
2012-02-13 13:20:00,35.31,35.34,35.3,35.31,26800.0,31.5697,31.5965,31.5608,31.5697,26800.0
2012-02-13 13:30:00,35.31,35.35,35.3,35.33,39200.0,31.5697,31.6055,31.5608,31.5876,39200.0
2012-02-13 13:40:00,35.33,35.34,35.3,35.31,51000.0,31.5876,31.5965,31.5608,31.5697,51000.0
2012-02-13 13:50:00,35.31,35.33,35.31,35.33,39000.0,31.5697,31.5876,31.5697,31.5876,39000.0
2012-02-13 14:00:00,35.32,35.34,35.31,35.32,72600.0,31.5786,31.5965,31.5697,31.5786,72600.0
2012-02-13 14:10:00,35.32,35.34,35.32,35.33,43600.0,31.5786,31.5965,31.5786,31.5876,43600.0
2012-02-13 14:20:00,35.33,35.33,35.29,35.29,41600.0,31.5876,31.5876,31.5518,31.5518,41600.0
2012-02-13 14:30:00,35.29,35.33,35.27,35.29,41200.0,31.5518,31.5876,31.5339,31.5518,41200.0
2012-02-13 14:40:00,35.29,35.34,35.28,35.31,53200.0,31.5518,31.5965,31.5429,31.5697,53200.0
2012-02-13 14:50:00,35.31,35.34,35.3,35.33,73000.0,31.5697,31.5965,31.5608,31.5876,73000.0
2012-02-13 15:00:00,35.33,35.34,35.3,35.32,44200.0,31.5876,31.5965,31.5608,31.5786,44200.0
2012-02-13 15:10:00,35.32,35.35,35.32,35.33,112600.0,31.5786,31.6055,31.5786,31.5876,112600.0
2012-02-13 15:20:00,35.33,35.35,35.31,35.33,44600.0,31.5876,31.6055,31.5697,31.5876,44600.0
2012-02-13 15:30:00,35.33,35.35,35.31,35.34,104400.0,31.5876,31.6055,31.5697,31.5965,104400.0
2012-02-13 15:40:00,35.34,35.34,35.3,35.3,179600.0,31.5965,31.5965,31.5608,31.5608,179600.0
2012-02-13 15:50:00,35.3,35.33,35.29,35.32,209600.0,31.5608,31.5876,31.5518,31.5786,209600.0
2012-02-14 09:30:00,35.31,35.31,35.01,35.1,123000.0,31.5697,31.5697,31.3015,31.3819,123000.0
2012-02-14 09:40:00,35.1,35.18,35.07,35.12,77800.0,31.3819,31.4535,31.3551,31.3998,77800.0
2012-02-14 09:50:00,35.12,35.18,35.1,35.16,104000.0,31.3998,31.4535,31.3819,31.4356,104000.0
2012-02-14 10:00:00,35.15,35.17,35.09,35.1,99400.0,31.4266,31.4445,31.373,31.3819,99400.0
2012-02-14 10:10:00,35.09,35.18,35.08,35.16,59200.0,31.373,31.4535,31.3641,31.4356,59200.0
2012-02-14 10:20:00,35.17,35.23,35.17,35.2,46200.0,31.4445,31.4982,31.4445,31.4713,46200.0
2012-02-14 10:30:00,35.2,35.23,35.18,35.21,49400.0,31.4713,31.4982,31.4535,31.4803,49400.0
2012-02-14 10:40:00,35.21,35.22,35.16,35.16,33400.0,31.4803,31.4892,31.4356,31.4356,33400.0
2012-02-14 10:50:00,35.16,35.16,35.08,35.12,34400.0,31.4356,31.4356,31.3641,31.3998,34400.0
2012-02-14 11:00:00,35.13,35.15,35.1,35.14,51600.0,31.4088,31.4266,31.3819,31.4177,51600.0
2012-02-14 11:10:00,35.15,35.18,35.13,35.15,29600.0,31.4266,31.4535,31.4088,31.4266,29600.0
2012-02-14 11:20:00,35.15,35.25,35.15,35.24,81400.0,31.4266,31.516,31.4266,31.5071,81400.0
2012-02-14 11:30:00,35.24,35.29,35.24,35.27,52400.0,31.5071,31.5518,31.5071,31.5339,52400.0
2012-02-14 11:40:00,35.27,35.27,35.24,35.26,30000.0,31.5339,31.5339,31.5071,31.525,30000.0
2012-02-14 11:50:00,35.24,35.26,35.19,35.22,51600.0,31.5071,31.525,31.4624,31.4892,51600.0
2012-02-14 12:00:00,35.23,35.25,35.23,35.24,33800.0,31.4982,31.516,31.4982,31.5071,33800.0
2012-02-14 12:10:00,35.24,35.24,35.19,35.2,36400.0,31.5071,31.5071,31.4624,31.4713,36400.0
2012-02-14 12:20:00,35.2,35.2,35.09,35.13,56600.0,31.4713,31.4713,31.373,31.4088,56600.0
2012-02-14 12:30:00,35.13,35.14,35.08,35.08,55400.0,31.4088,31.4177,31.3641,31.3641,55400.0
2012-02-14 12:40:00,35.08,35.13,35.07,35.11,51200.0,31.3641,31.4088,31.3551,31.3909,51200.0
2012-02-14 12:50:00,35.12,35.12,35.06,35.06,55400.0,31.3998,31.3998,31.3462,31.3462,55400.0
2012-02-14 13:00:00,35.06,35.16,35.04,35.15,85400.0,31.3462,31.4356,31.3283,31.4266,85400.0
2012-02-14 13:10:00,35.14,35.16,35.13,35.13,54600.0,31.4177,31.4356,31.4088,31.4088,54600.0
2012-02-14 13:20:00,35.13,35.14,35.1,35.12,43800.0,31.4088,31.4177,31.3819,31.3998,43800.0
2012-02-14 13:30:00,35.12,35.23,35.12,35.2,76600.0,31.3998,31.4982,31.3998,31.4713,76600.0
2012-02-14 13:40:00,35.2,35.21,35.18,35.19,41600.0,31.4713,31.4803,31.4535,31.4624,41600.0
2012-02-14 13:50:00,35.18,35.18,35.13,35.15,32000.0,31.4535,31.4535,31.4088,31.4266,32000.0
2012-02-14 14:00:00,35.15,35.17,35.11,35.11,50400.0,31.4266,31.4445,31.3909,31.3909,50400.0
2012-02-14 14:10:00,35.11,35.12,35.05,35.05,46000.0,31.3909,31.3998,31.3372,31.3372,46000.0
2012-02-14 14:20:00,35.06,35.07,34.95,34.95,97000.0,31.3462,31.3551,31.2478,31.2478,97000.0
2012-02-14 14:30:00,34.96,34.99,34.91,34.98,118200.0,31.2568,31.2836,31.2121,31.2747,118200.0
2012-02-14 14:40:00,34.98,34.99,34.9,34.94,115800.0,31.2747,31.2836,31.2031,31.2389,115800.0
2012-02-14 14:50:00,34.93,35.03,34.93,34.99,68600.0,31.2299,31.3194,31.2299,31.2836,68600.0
2012-02-14 15:00:00,34.99,35.05,34.99,35.03,57200.0,31.2836,31.3372,31.2836,31.3194,57200.0
2012-02-14 15:10:00,35.02,35.03,34.98,34.99,72000.0,31.3104,31.3194,31.2747,31.2836,72000.0
2012-02-14 15:20:00,34.99,35.05,34.97,35.05,98800.0,31.2836,31.3372,31.2657,31.3372,98800.0
2012-02-14 15:30:00,35.04,35.2,35.02,35.2,239000.0,31.3283,31.4713,31.3104,31.4713,239000.0
2012-02-14 15:40:00,35.2,35.38,35.2,35.38,283600.0,31.4713,31.6323,31.4713,31.6323,283600.0
2012-02-14 15:50:00,35.38,35.39,35.32,35.38,426200.0,31.6323,31.6412,31.5786,31.6323,426200.0
2012-02-15 09:30:00,35.51,35.63,35.38,35.44,266200.0,31.7485,31.8558,31.6323,31.6859,266200.0
2012-02-15 09:40:00,35.43,35.43,35.22,35.29,275200.0,31.677,31.677,31.4892,31.5518,275200.0
2012-02-15 09:50:00,35.29,35.31,35.15,35.21,238600.0,31.5518,31.5697,31.4266,31.4803,238600.0
2012-02-15 10:00:00,35.21,35.35,35.21,35.26,166600.0,31.4803,31.6055,31.4803,31.525,166600.0
2012-02-15 10:10:00,35.27,35.32,35.05,35.06,166400.0,31.5339,31.5786,31.3372,31.3462,166400.0
2012-02-15 10:20:00,35.07,35.25,35.05,35.24,111400.0,31.3551,31.516,31.3372,31.5071,111400.0
2012-02-15 10:30:00,35.25,35.34,35.24,35.25,140200.0,31.516,31.5965,31.5071,31.516,140200.0
2012-02-15 10:40:00,35.25,35.26,35.22,35.24,190400.0,31.516,31.525,31.4892,31.5071,190400.0
2012-02-15 10:50:00,35.24,35.25,35.09,35.09,100800.0,31.5071,31.516,31.373,31.373,100800.0
2012-02-15 11:00:00,35.1,35.33,35.09,35.33,142800.0,31.3819,31.5876,31.373,31.5876,142800.0
2012-02-15 11:10:00,35.33,35.37,35.3,35.35,127000.0,31.5876,31.6233,31.5608,31.6055,127000.0
2012-02-15 11:20:00,35.35,35.38,35.31,35.36,127000.0,31.6055,31.6323,31.5697,31.6144,127000.0
2012-02-15 11:30:00,35.37,35.47,35.35,35.46,108000.0,31.6233,31.7127,31.6055,31.7038,108000.0
2012-02-15 11:40:00,35.46,35.57,35.45,35.52,140200.0,31.7038,31.8022,31.6949,31.7574,140200.0
2012-02-15 11:50:00,35.52,35.62,35.52,35.62,125600.0,31.7574,31.8469,31.7574,31.8469,125600.0
2012-02-15 12:00:00,35.62,35.65,35.6,35.63,188400.0,31.8469,31.8737,31.829,31.8558,188400.0
2012-02-15 12:10:00,35.63,35.66,35.63,35.65,147000.0,31.8558,31.8826,31.8558,31.8737,147000.0
2012-02-15 12:20:00,35.66,35.73,35.63,35.71,182200.0,31.8826,31.9452,31.8558,31.9273,182200.0
2012-02-15 12:30:00,35.71,35.77,35.71,35.74,301200.0,31.9273,31.981,31.9273,31.9541,301200.0
2012-02-15 12:40:00,35.74,35.78,35.58,35.59,128800.0,31.9541,31.9899,31.8111,31.82,128800.0
2012-02-15 12:50:00,35.6,35.62,35.49,35.52,120000.0,31.829,31.8469,31.7306,31.7574,120000.0
2012-02-15 13:00:00,35.52,35.61,35.4,35.54,157800.0,31.7574,31.8379,31.6502,31.7753,157800.0
2012-02-15 13:10:00,35.54,35.6,35.5,35.6,80200.0,31.7753,31.829,31.7396,31.829,80200.0
2012-02-15 13:20:00,35.6,35.71,35.58,35.59,71400.0,31.829,31.9273,31.8111,31.82,71400.0
2012-02-15 13:30:00,35.59,35.6,35.48,35.51,69400.0,31.82,31.829,31.7217,31.7485,69400.0
2012-02-15 13:40:00,35.51,35.52,35.44,35.52,76600.0,31.7485,31.7574,31.6859,31.7574,76600.0
2012-02-15 13:50:00,35.52,35.65,35.52,35.64,71200.0,31.7574,31.8737,31.7574,31.8647,71200.0
2012-02-15 14:00:00,35.64,35.7,35.48,35.49,96800.0,31.8647,31.9184,31.7217,31.7306,96800.0
2012-02-15 14:10:00,35.5,35.5,35.42,35.44,66800.0,31.7396,31.7396,31.668,31.6859,66800.0
2012-02-15 14:20:00,35.44,35.58,35.43,35.54,78600.0,31.6859,31.8111,31.677,31.7753,78600.0
2012-02-15 14:30:00,35.54,35.55,35.48,35.49,79200.0,31.7753,31.7843,31.7217,31.7306,79200.0
2012-02-15 14:40:00,35.49,35.58,35.48,35.57,130800.0,31.7306,31.8111,31.7217,31.8022,130800.0
2012-02-15 14:50:00,35.57,35.63,35.49,35.5,132400.0,31.8022,31.8558,31.7306,31.7396,132400.0
2012-02-15 15:00:00,35.49,35.5,35.38,35.41,153600.0,31.7306,31.7396,31.6323,31.6591,153600.0
2012-02-15 15:10:00,35.41,35.44,35.32,35.33,165800.0,31.6591,31.6859,31.5786,31.5876,165800.0
2012-02-15 15:20:00,35.33,35.38,35.27,35.37,118000.0,31.5876,31.6323,31.5339,31.6233,118000.0
2012-02-15 15:30:00,35.38,35.42,35.32,35.42,155200.0,31.6323,31.668,31.5786,31.668,155200.0
2012-02-15 15:40:00,35.41,35.51,35.38,35.41,157600.0,31.6591,31.7485,31.6323,31.6591,157600.0
2012-02-15 15:50:00,35.41,35.43,35.32,35.36,267400.0,31.6591,31.677,31.5786,31.6144,267400.0
2012-02-16 09:30:00,35.3,35.67,35.3,35.6,142800.0,31.5608,31.8916,31.5608,31.829,142800.0
2012-02-16 09:40:00,35.62,35.89,35.59,35.79,110000.0,31.8469,32.0883,31.82,31.9988,110000.0
2012-02-16 09:50:00,35.79,35.85,35.7,35.75,65800.0,31.9988,32.0525,31.9184,31.9631,65800.0
2012-02-16 10:00:00,35.77,35.92,35.75,35.88,92400.0,31.981,32.1151,31.9631,32.0793,92400.0
2012-02-16 10:10:00,35.88,35.92,35.77,35.78,54200.0,32.0793,32.1151,31.981,31.9899,54200.0
2012-02-16 10:20:00,35.77,35.77,35.69,35.75,81400.0,31.981,31.981,31.9094,31.9631,81400.0
2012-02-16 10:30:00,35.76,35.76,35.67,35.73,45400.0,31.972,31.972,31.8916,31.9452,45400.0
2012-02-16 10:40:00,35.72,35.74,35.67,35.72,36400.0,31.9363,31.9541,31.8916,31.9363,36400.0
2012-02-16 10:50:00,35.73,35.74,35.57,35.58,53600.0,31.9452,31.9541,31.8022,31.8111,53600.0
2012-02-16 11:00:00,35.6,35.67,35.56,35.62,86000.0,31.829,31.8916,31.7932,31.8469,86000.0
2012-02-16 11:10:00,35.62,35.63,35.57,35.6,60800.0,31.8469,31.8558,31.8022,31.829,60800.0
2012-02-16 11:20:00,35.6,35.63,35.59,35.6,62800.0,31.829,31.8558,31.82,31.829,62800.0
2012-02-16 11:30:00,35.61,35.68,35.58,35.67,89800.0,31.8379,31.9005,31.8111,31.8916,89800.0
2012-02-16 11:40:00,35.67,35.68,35.62,35.68,43200.0,31.8916,31.9005,31.8469,31.9005,43200.0
2012-02-16 11:50:00,35.67,35.81,35.67,35.77,49000.0,31.8916,32.0167,31.8916,31.981,49000.0
2012-02-16 12:00:00,35.77,35.8,35.76,35.8,77000.0,31.981,32.0078,31.972,32.0078,77000.0
2012-02-16 12:10:00,35.8,35.88,35.8,35.85,41400.0,32.0078,32.0793,32.0078,32.0525,41400.0
2012-02-16 12:20:00,35.87,35.9,35.81,35.82,77600.0,32.0704,32.0972,32.0167,32.0257,77600.0
2012-02-16 12:30:00,35.83,35.86,35.83,35.86,40800.0,32.0346,32.0614,32.0346,32.0614,40800.0
2012-02-16 12:40:00,35.85,35.87,35.8,35.82,37000.0,32.0525,32.0704,32.0078,32.0257,37000.0
2012-02-16 12:50:00,35.82,35.88,35.82,35.88,37200.0,32.0257,32.0793,32.0257,32.0793,37200.0
2012-02-16 13:00:00,35.88,35.91,35.86,35.88,41400.0,32.0793,32.1061,32.0614,32.0793,41400.0
2012-02-16 13:10:00,35.88,35.96,35.88,35.96,64800.0,32.0793,32.1508,32.0793,32.1508,64800.0
2012-02-16 13:20:00,35.96,35.98,35.94,35.95,42200.0,32.1508,32.1687,32.133,32.1419,42200.0
2012-02-16 13:30:00,35.95,36.0,35.95,35.95,114400.0,32.1419,32.1866,32.1419,32.1419,114400.0
2012-02-16 13:40:00,35.95,36.0,35.95,35.98,63400.0,32.1419,32.1866,32.1419,32.1687,63400.0
2012-02-16 13:50:00,35.98,35.98,35.93,35.95,49800.0,32.1687,32.1687,32.124,32.1419,49800.0
2012-02-16 14:00:00,35.94,35.95,35.92,35.94,51200.0,32.133,32.1419,32.1151,32.133,51200.0
2012-02-16 14:10:00,35.94,35.99,35.93,35.98,55400.0,32.133,32.1777,32.124,32.1687,55400.0
2012-02-16 14:20:00,35.99,36.0,35.97,35.99,63200.0,32.1777,32.1866,32.1598,32.1777,63200.0
2012-02-16 14:30:00,36.0,36.0,35.94,35.96,105600.0,32.1866,32.1866,32.133,32.1508,105600.0
2012-02-16 14:40:00,35.96,35.97,35.94,35.97,74000.0,32.1508,32.1598,32.133,32.1598,74000.0
2012-02-16 14:50:00,35.97,35.97,35.91,35.94,53200.0,32.1598,32.1598,32.1061,32.133,53200.0
2012-02-16 15:00:00,35.93,35.99,35.93,35.98,70000.0,32.124,32.1777,32.124,32.1687,70000.0
2012-02-16 15:10:00,35.99,35.99,35.94,35.97,54400.0,32.1777,32.1777,32.133,32.1598,54400.0
2012-02-16 15:20:00,35.97,35.99,35.97,35.99,56600.0,32.1598,32.1777,32.1598,32.1777,56600.0
2012-02-16 15:30:00,35.99,36.0,35.97,35.98,121400.0,32.1777,32.1866,32.1598,32.1687,121400.0
2012-02-16 15:40:00,35.98,36.02,35.97,35.98,194200.0,32.1687,32.2045,32.1598,32.1687,194200.0
2012-02-16 15:50:00,35.98,36.03,35.96,36.0,293000.0,32.1687,32.2134,32.1508,32.1866,293000.0
2012-02-17 09:30:00,35.99,36.16,35.79,35.84,864800.0,32.1777,32.3297,31.9988,32.0436,864800.0
2012-02-17 09:40:00,35.83,35.94,35.83,35.87,70400.0,32.0346,32.133,32.0346,32.0704,70400.0
2012-02-17 09:50:00,35.87,35.88,35.71,35.72,63000.0,32.0704,32.0793,31.9273,31.9363,63000.0
2012-02-17 10:00:00,35.71,35.74,35.62,35.72,60800.0,31.9273,31.9541,31.8469,31.9363,60800.0
2012-02-17 10:10:00,35.73,35.77,35.64,35.64,55400.0,31.9452,31.981,31.8647,31.8647,55400.0
2012-02-17 10:20:00,35.64,35.67,35.59,35.65,95600.0,31.8647,31.8916,31.82,31.8737,95600.0
2012-02-17 10:30:00,35.65,35.7,35.63,35.64,32800.0,31.8737,31.9184,31.8558,31.8647,32800.0
2012-02-17 10:40:00,35.65,35.69,35.63,35.68,41000.0,31.8737,31.9094,31.8558,31.9005,41000.0
2012-02-17 10:50:00,35.68,35.68,35.65,35.66,182200.0,31.9005,31.9005,31.8737,31.8826,182200.0
2012-02-17 11:00:00,35.65,35.66,35.58,35.6,136200.0,31.8737,31.8826,31.8111,31.829,136200.0
2012-02-17 11:10:00,35.6,35.63,35.59,35.6,171400.0,31.829,31.8558,31.82,31.829,171400.0
2012-02-17 11:20:00,35.6,35.6,35.55,35.56,146000.0,31.829,31.829,31.7843,31.7932,146000.0
2012-02-17 11:30:00,35.56,35.56,35.49,35.5,116800.0,31.7932,31.7932,31.7306,31.7396,116800.0
2012-02-17 11:40:00,35.5,35.51,35.45,35.45,46800.0,31.7396,31.7485,31.6949,31.6949,46800.0
2012-02-17 11:50:00,35.45,35.45,35.41,35.42,52200.0,31.6949,31.6949,31.6591,31.668,52200.0
2012-02-17 12:00:00,35.42,35.43,35.38,35.41,50200.0,31.668,31.677,31.6323,31.6591,50200.0
2012-02-17 12:10:00,35.41,35.49,35.4,35.48,51200.0,31.6591,31.7306,31.6502,31.7217,51200.0
2012-02-17 12:20:00,35.48,35.5,35.48,35.5,48400.0,31.7217,31.7396,31.7217,31.7396,48400.0
2012-02-17 12:30:00,35.49,35.49,35.43,35.45,43000.0,31.7306,31.7306,31.677,31.6949,43000.0
2012-02-17 12:40:00,35.45,35.45,35.41,35.42,36200.0,31.6949,31.6949,31.6591,31.668,36200.0
2012-02-17 12:50:00,35.41,35.41,35.37,35.38,34400.0,31.6591,31.6591,31.6233,31.6323,34400.0
2012-02-17 13:00:00,35.38,35.39,35.35,35.35,45000.0,31.6323,31.6412,31.6055,31.6055,45000.0
2012-02-17 13:10:00,35.35,35.38,35.34,35.37,38400.0,31.6055,31.6323,31.5965,31.6233,38400.0
2012-02-17 13:20:00,35.37,35.46,35.37,35.46,66400.0,31.6233,31.7038,31.6233,31.7038,66400.0
2012-02-17 13:30:00,35.46,35.47,35.42,35.42,53800.0,31.7038,31.7127,31.668,31.668,53800.0
2012-02-17 13:40:00,35.42,35.44,35.39,35.44,68400.0,31.668,31.6859,31.6412,31.6859,68400.0
2012-02-17 13:50:00,35.44,35.45,35.42,35.44,68800.0,31.6859,31.6949,31.668,31.6859,68800.0
2012-02-17 14:00:00,35.44,35.47,35.44,35.46,51800.0,31.6859,31.7127,31.6859,31.7038,51800.0
2012-02-17 14:10:00,35.46,35.48,35.44,35.47,48200.0,31.7038,31.7217,31.6859,31.7127,48200.0
2012-02-17 14:20:00,35.46,35.49,35.46,35.49,78600.0,31.7038,31.7306,31.7038,31.7306,78600.0
2012-02-17 14:30:00,35.49,35.5,35.47,35.5,83000.0,31.7306,31.7396,31.7127,31.7396,83000.0
2012-02-17 14:40:00,35.5,35.58,35.5,35.58,91800.0,31.7396,31.8111,31.7396,31.8111,91800.0
2012-02-17 14:50:00,35.58,35.61,35.56,35.57,87600.0,31.8111,31.8379,31.7932,31.8022,87600.0
2012-02-17 15:00:00,35.58,35.58,35.5,35.51,78000.0,31.8111,31.8111,31.7396,31.7485,78000.0
2012-02-17 15:10:00,35.5,35.51,35.46,35.48,93800.0,31.7396,31.7485,31.7038,31.7217,93800.0
2012-02-17 15:20:00,35.48,35.56,35.48,35.52,143800.0,31.7217,31.7932,31.7217,31.7574,143800.0
2012-02-17 15:30:00,35.52,35.58,35.5,35.55,155600.0,31.7574,31.8111,31.7396,31.7843,155600.0
2012-02-17 15:40:00,35.56,35.57,35.52,35.57,224800.0,31.7932,31.8022,31.7574,31.8022,224800.0
2012-02-17 15:50:00,35.57,35.59,35.51,35.54,451400.0,31.8022,31.82,31.7485,31.7753,451400.0
2012-02-21 09:30:00,35.65,35.66,35.44,35.62,207400.0,31.8737,31.8826,31.6859,31.8469,207400.0
2012-02-21 09:40:00,35.62,35.62,35.55,35.55,197400.0,31.8469,31.8469,31.7843,31.7843,197400.0
2012-02-21 09:50:00,35.55,35.57,35.5,35.57,144000.0,31.7843,31.8022,31.7396,31.8022,144000.0
2012-02-21 10:00:00,35.56,35.57,35.52,35.55,105000.0,31.7932,31.8022,31.7574,31.7843,105000.0
2012-02-21 10:10:00,35.55,35.6,35.55,35.6,97000.0,31.7843,31.829,31.7843,31.829,97000.0
2012-02-21 10:20:00,35.6,35.63,35.6,35.63,51800.0,31.829,31.8558,31.829,31.8558,51800.0
2012-02-21 10:30:00,35.63,35.71,35.63,35.7,156800.0,31.8558,31.9273,31.8558,31.9184,156800.0
2012-02-21 10:40:00,35.7,35.71,35.68,35.69,67400.0,31.9184,31.9273,31.9005,31.9094,67400.0
2012-02-21 10:50:00,35.69,35.7,35.65,35.66,45000.0,31.9094,31.9184,31.8737,31.8826,45000.0
2012-02-21 11:00:00,35.67,35.68,35.65,35.66,45200.0,31.8916,31.9005,31.8737,31.8826,45200.0
2012-02-21 11:10:00,35.67,35.73,35.65,35.72,35600.0,31.8916,31.9452,31.8737,31.9363,35600.0
2012-02-21 11:20:00,35.72,35.74,35.71,35.74,69000.0,31.9363,31.9541,31.9273,31.9541,69000.0
2012-02-21 11:30:00,35.74,35.74,35.71,35.73,43000.0,31.9541,31.9541,31.9273,31.9452,43000.0
2012-02-21 11:40:00,35.74,35.74,35.72,35.72,25600.0,31.9541,31.9541,31.9363,31.9363,25600.0
2012-02-21 11:50:00,35.72,35.74,35.72,35.74,42200.0,31.9363,31.9541,31.9363,31.9541,42200.0
2012-02-21 12:00:00,35.74,35.79,35.73,35.74,52600.0,31.9541,31.9988,31.9452,31.9541,52600.0
2012-02-21 12:10:00,35.74,35.74,35.65,35.66,44800.0,31.9541,31.9541,31.8737,31.8826,44800.0
2012-02-21 12:20:00,35.65,35.67,35.6,35.6,54000.0,31.8737,31.8916,31.829,31.829,54000.0
2012-02-21 12:30:00,35.6,35.62,35.58,35.58,28600.0,31.829,31.8469,31.8111,31.8111,28600.0
2012-02-21 12:40:00,35.58,35.62,35.58,35.62,31000.0,31.8111,31.8469,31.8111,31.8469,31000.0
2012-02-21 12:50:00,35.62,35.66,35.6,35.64,38400.0,31.8469,31.8826,31.829,31.8647,38400.0
2012-02-21 13:00:00,35.63,35.65,35.6,35.65,14400.0,31.8558,31.8737,31.829,31.8737,14400.0
2012-02-21 13:10:00,35.65,35.68,35.65,35.67,32400.0,31.8737,31.9005,31.8737,31.8916,32400.0
2012-02-21 13:20:00,35.67,35.69,35.66,35.68,18200.0,31.8916,31.9094,31.8826,31.9005,18200.0
2012-02-21 13:30:00,35.68,35.7,35.68,35.69,20000.0,31.9005,31.9184,31.9005,31.9094,20000.0
2012-02-21 13:40:00,35.68,35.68,35.61,35.62,55000.0,31.9005,31.9005,31.8379,31.8469,55000.0
2012-02-21 13:50:00,35.62,35.62,35.54,35.58,36400.0,31.8469,31.8469,31.7753,31.8111,36400.0
2012-02-21 14:00:00,35.58,35.58,35.49,35.49,72200.0,31.8111,31.8111,31.7306,31.7306,72200.0
2012-02-21 14:10:00,35.49,35.49,35.39,35.4,67600.0,31.7306,31.7306,31.6412,31.6502,67600.0
2012-02-21 14:20:00,35.39,35.41,35.37,35.4,43800.0,31.6412,31.6591,31.6233,31.6502,43800.0
2012-02-21 14:30:00,35.4,35.41,35.31,35.32,81200.0,31.6502,31.6591,31.5697,31.5786,81200.0
2012-02-21 14:40:00,35.33,35.38,35.29,35.35,43000.0,31.5876,31.6323,31.5518,31.6055,43000.0
2012-02-21 14:50:00,35.36,35.38,35.31,35.38,65800.0,31.6144,31.6323,31.5697,31.6323,65800.0
2012-02-21 15:00:00,35.39,35.43,35.39,35.4,59000.0,31.6412,31.677,31.6412,31.6502,59000.0
2012-02-21 15:10:00,35.4,35.41,35.32,35.33,164400.0,31.6502,31.6591,31.5786,31.5876,164400.0
2012-02-21 15:20:00,35.33,35.33,35.26,35.29,156400.0,31.5876,31.5876,31.525,31.5518,156400.0
2012-02-21 15:30:00,35.29,35.3,35.25,35.3,151600.0,31.5518,31.5608,31.516,31.5608,151600.0
2012-02-21 15:40:00,35.3,35.37,35.3,35.32,169600.0,31.5608,31.6233,31.5608,31.5786,169600.0
2012-02-21 15:50:00,35.31,35.36,35.27,35.31,440600.0,31.5697,31.6144,31.5339,31.5697,440600.0
2012-02-22 09:30:00,35.23,35.52,35.22,35.34,96800.0,31.4982,31.7574,31.4892,31.5965,96800.0
2012-02-22 09:40:00,35.33,35.56,35.31,35.48,77400.0,31.5876,31.7932,31.5697,31.7217,77400.0
2012-02-22 09:50:00,35.49,35.52,35.41,35.51,54000.0,31.7306,31.7574,31.6591,31.7485,54000.0
2012-02-22 10:00:00,35.49,35.55,35.43,35.54,72000.0,31.7306,31.7843,31.677,31.7753,72000.0
2012-02-22 10:10:00,35.54,35.61,35.52,35.58,77400.0,31.7753,31.8379,31.7574,31.8111,77400.0
2012-02-22 10:20:00,35.58,35.58,35.46,35.49,77600.0,31.8111,31.8111,31.7038,31.7306,77600.0
2012-02-22 10:30:00,35.48,35.5,35.44,35.48,35400.0,31.7217,31.7396,31.6859,31.7217,35400.0
2012-02-22 10:40:00,35.48,35.49,35.45,35.49,34800.0,31.7217,31.7306,31.6949,31.7306,34800.0
2012-02-22 10:50:00,35.49,35.52,35.47,35.47,83000.0,31.7306,31.7574,31.7127,31.7127,83000.0
2012-02-22 11:00:00,35.48,35.54,35.44,35.52,54000.0,31.7217,31.7753,31.6859,31.7574,54000.0
2012-02-22 11:10:00,35.52,35.54,35.47,35.48,46800.0,31.7574,31.7753,31.7127,31.7217,46800.0
2012-02-22 11:20:00,35.48,35.54,35.48,35.49,50200.0,31.7217,31.7753,31.7217,31.7306,50200.0
2012-02-22 11:30:00,35.5,35.53,35.49,35.51,38200.0,31.7396,31.7664,31.7306,31.7485,38200.0
2012-02-22 11:40:00,35.51,35.51,35.44,35.47,37400.0,31.7485,31.7485,31.6859,31.7127,37400.0
2012-02-22 11:50:00,35.47,35.49,35.46,35.49,27200.0,31.7127,31.7306,31.7038,31.7306,27200.0
2012-02-22 12:00:00,35.49,35.49,35.44,35.44,61800.0,31.7306,31.7306,31.6859,31.6859,61800.0
2012-02-22 12:10:00,35.44,35.46,35.43,35.45,26000.0,31.6859,31.7038,31.677,31.6949,26000.0
2012-02-22 12:20:00,35.46,35.49,35.43,35.48,34000.0,31.7038,31.7306,31.677,31.7217,34000.0
2012-02-22 12:30:00,35.48,35.48,35.45,35.47,27400.0,31.7217,31.7217,31.6949,31.7127,27400.0
2012-02-22 12:40:00,35.47,35.5,35.47,35.49,36600.0,31.7127,31.7396,31.7127,31.7306,36600.0
2012-02-22 12:50:00,35.49,35.5,35.46,35.49,21400.0,31.7306,31.7396,31.7038,31.7306,21400.0
2012-02-22 13:00:00,35.48,35.57,35.47,35.56,39200.0,31.7217,31.8022,31.7127,31.7932,39200.0
2012-02-22 13:10:00,35.56,35.6,35.56,35.59,24400.0,31.7932,31.829,31.7932,31.82,24400.0
2012-02-22 13:20:00,35.59,35.64,35.59,35.6,30800.0,31.82,31.8647,31.82,31.829,30800.0
2012-02-22 13:30:00,35.59,35.62,35.58,35.6,20000.0,31.82,31.8469,31.8111,31.829,20000.0
2012-02-22 13:40:00,35.6,35.6,35.56,35.59,38800.0,31.829,31.829,31.7932,31.82,38800.0
2012-02-22 13:50:00,35.6,35.68,35.6,35.67,48600.0,31.829,31.9005,31.829,31.8916,48600.0
2012-02-22 14:00:00,35.67,35.68,35.63,35.64,33600.0,31.8916,31.9005,31.8558,31.8647,33600.0
2012-02-22 14:10:00,35.63,35.69,35.63,35.68,268200.0,31.8558,31.9094,31.8558,31.9005,268200.0
2012-02-22 14:20:00,35.67,35.68,35.63,35.63,53200.0,31.8916,31.9005,31.8558,31.8558,53200.0
2012-02-22 14:30:00,35.63,35.64,35.57,35.57,37000.0,31.8558,31.8647,31.8022,31.8022,37000.0
2012-02-22 14:40:00,35.57,35.59,35.56,35.57,37000.0,31.8022,31.82,31.7932,31.8022,37000.0
2012-02-22 14:50:00,35.57,35.6,35.54,35.54,66000.0,31.8022,31.829,31.7753,31.7753,66000.0
2012-02-22 15:00:00,35.53,35.59,35.52,35.58,56000.0,31.7664,31.82,31.7574,31.8111,56000.0
2012-02-22 15:10:00,35.57,35.63,35.57,35.6,65000.0,31.8022,31.8558,31.8022,31.829,65000.0
2012-02-22 15:20:00,35.6,35.61,35.53,35.57,83600.0,31.829,31.8379,31.7664,31.8022,83600.0
2012-02-22 15:30:00,35.57,35.6,35.52,35.6,80400.0,31.8022,31.829,31.7574,31.829,80400.0
2012-02-22 15:40:00,35.6,35.62,35.52,35.52,154400.0,31.829,31.8469,31.7574,31.7574,154400.0
2012-02-22 15:50:00,35.53,35.58,35.5,35.57,253400.0,31.7664,31.8111,31.7396,31.8022,253400.0
2012-02-23 09:30:00,35.5,35.54,35.27,35.33,183000.0,31.7396,31.7753,31.5339,31.5876,183000.0
2012-02-23 09:40:00,35.35,35.39,35.2,35.29,95400.0,31.6055,31.6412,31.4713,31.5518,95400.0
2012-02-23 09:50:00,35.29,35.32,35.25,35.29,53800.0,31.5518,31.5786,31.516,31.5518,53800.0
2012-02-23 10:00:00,35.28,35.32,35.26,35.32,126200.0,31.5429,31.5786,31.525,31.5786,126200.0
2012-02-23 10:10:00,35.32,35.4,35.29,35.37,79800.0,31.5786,31.6502,31.5518,31.6233,79800.0
2012-02-23 10:20:00,35.37,35.39,35.31,35.31,80800.0,31.6233,31.6412,31.5697,31.5697,80800.0
2012-02-23 10:30:00,35.32,35.33,35.29,35.3,108800.0,31.5786,31.5876,31.5518,31.5608,108800.0
2012-02-23 10:40:00,35.3,35.33,35.27,35.27,111600.0,31.5608,31.5876,31.5339,31.5339,111600.0
2012-02-23 10:50:00,35.27,35.38,35.26,35.38,140200.0,31.5339,31.6323,31.525,31.6323,140200.0
2012-02-23 11:00:00,35.38,35.46,35.37,35.38,99000.0,31.6323,31.7038,31.6233,31.6323,99000.0
2012-02-23 11:10:00,35.38,35.38,35.33,35.35,191600.0,31.6323,31.6323,31.5876,31.6055,191600.0
2012-02-23 11:20:00,35.35,35.35,35.3,35.33,75000.0,31.6055,31.6055,31.5608,31.5876,75000.0
2012-02-23 11:30:00,35.34,35.35,35.31,35.32,57600.0,31.5965,31.6055,31.5697,31.5786,57600.0
2012-02-23 11:40:00,35.32,35.32,35.24,35.24,107800.0,31.5786,31.5786,31.5071,31.5071,107800.0
2012-02-23 11:50:00,35.24,35.29,35.24,35.24,44600.0,31.5071,31.5518,31.5071,31.5071,44600.0
2012-02-23 12:00:00,35.24,35.25,35.21,35.22,63200.0,31.5071,31.516,31.4803,31.4892,63200.0
2012-02-23 12:10:00,35.22,35.22,35.1,35.1,105400.0,31.4892,31.4892,31.3819,31.3819,105400.0
2012-02-23 12:20:00,35.1,35.26,35.1,35.26,58000.0,31.3819,31.525,31.3819,31.525,58000.0
2012-02-23 12:30:00,35.26,35.33,35.26,35.31,48400.0,31.525,31.5876,31.525,31.5697,48400.0
2012-02-23 12:40:00,35.31,35.31,35.22,35.24,53000.0,31.5697,31.5697,31.4892,31.5071,53000.0
2012-02-23 12:50:00,35.25,35.26,35.19,35.19,46200.0,31.516,31.525,31.4624,31.4624,46200.0
2012-02-23 13:00:00,35.2,35.2,35.18,35.19,56600.0,31.4713,31.4713,31.4535,31.4624,56600.0
2012-02-23 13:10:00,35.19,35.2,35.17,35.2,81000.0,31.4624,31.4713,31.4445,31.4713,81000.0
2012-02-23 13:20:00,35.2,35.24,35.19,35.23,64200.0,31.4713,31.5071,31.4624,31.4982,64200.0
2012-02-23 13:30:00,35.23,35.23,35.15,35.16,85800.0,31.4982,31.4982,31.4266,31.4356,85800.0
2012-02-23 13:40:00,35.16,35.2,35.13,35.17,144400.0,31.4356,31.4713,31.4088,31.4445,144400.0
2012-02-23 13:50:00,35.17,35.21,35.14,35.15,77800.0,31.4445,31.4803,31.4177,31.4266,77800.0
2012-02-23 14:00:00,35.15,35.16,35.11,35.12,113200.0,31.4266,31.4356,31.3909,31.3998,113200.0
2012-02-23 14:10:00,35.13,35.16,35.11,35.15,69600.0,31.4088,31.4356,31.3909,31.4266,69600.0
2012-02-23 14:20:00,35.15,35.2,35.12,35.2,97000.0,31.4266,31.4713,31.3998,31.4713,97000.0
2012-02-23 14:30:00,35.2,35.26,35.19,35.26,79800.0,31.4713,31.525,31.4624,31.525,79800.0
2012-02-23 14:40:00,35.26,35.26,35.16,35.16,97200.0,31.525,31.525,31.4356,31.4356,97200.0
2012-02-23 14:50:00,35.16,35.16,35.12,35.13,91000.0,31.4356,31.4356,31.3998,31.4088,91000.0
2012-02-23 15:00:00,35.13,35.24,35.13,35.24,60800.0,31.4088,31.5071,31.4088,31.5071,60800.0
2012-02-23 15:10:00,35.24,35.35,35.24,35.34,193400.0,31.5071,31.6055,31.5071,31.5965,193400.0
2012-02-23 15:20:00,35.34,35.4,35.33,35.34,192800.0,31.5965,31.6502,31.5876,31.5965,192800.0
2012-02-23 15:30:00,35.35,35.35,35.29,35.32,149800.0,31.6055,31.6055,31.5518,31.5786,149800.0
2012-02-23 15:40:00,35.33,35.36,35.32,35.34,186000.0,31.5876,31.6144,31.5786,31.5965,186000.0
2012-02-23 15:50:00,35.34,35.35,35.3,35.31,204600.0,31.5965,31.6055,31.5608,31.5697,204600.0
2012-02-24 09:30:00,35.51,35.85,35.49,35.77,394000.0,31.7485,32.0525,31.7306,31.981,394000.0
2012-02-24 09:40:00,35.77,35.8,35.7,35.76,318600.0,31.981,32.0078,31.9184,31.972,318600.0
2012-02-24 09:50:00,35.76,35.88,35.71,35.77,196000.0,31.972,32.0793,31.9273,31.981,196000.0
2012-02-24 10:00:00,35.77,35.88,35.77,35.87,118600.0,31.981,32.0793,31.981,32.0704,118600.0
2012-02-24 10:10:00,35.87,35.88,35.82,35.87,107400.0,32.0704,32.0793,32.0257,32.0704,107400.0
2012-02-24 10:20:00,35.87,35.88,35.82,35.85,167200.0,32.0704,32.0793,32.0257,32.0525,167200.0
2012-02-24 10:30:00,35.85,35.88,35.85,35.88,138600.0,32.0525,32.0793,32.0525,32.0793,138600.0
2012-02-24 10:40:00,35.88,35.94,35.85,35.93,107600.0,32.0793,32.133,32.0525,32.124,107600.0
2012-02-24 10:50:00,35.93,35.98,35.92,35.94,105200.0,32.124,32.1687,32.1151,32.133,105200.0
2012-02-24 11:00:00,35.94,35.99,35.94,35.98,127000.0,32.133,32.1777,32.133,32.1687,127000.0
2012-02-24 11:10:00,35.97,35.99,35.96,35.98,38200.0,32.1598,32.1777,32.1508,32.1687,38200.0
2012-02-24 11:20:00,35.98,36.02,35.94,36.0,204200.0,32.1687,32.2045,32.133,32.1866,204200.0
2012-02-24 11:30:00,35.99,36.03,35.98,36.02,69400.0,32.1777,32.2134,32.1687,32.2045,69400.0
2012-02-24 11:40:00,36.02,36.05,35.99,36.05,56200.0,32.2045,32.2313,32.1777,32.2313,56200.0
2012-02-24 11:50:00,36.04,36.09,36.03,36.09,85800.0,32.2224,32.2671,32.2134,32.2671,85800.0
2012-02-24 12:00:00,36.09,36.1,36.04,36.08,144600.0,32.2671,32.276,32.2224,32.2581,144600.0
2012-02-24 12:10:00,36.08,36.09,36.08,36.08,56800.0,32.2581,32.2671,32.2581,32.2581,56800.0
2012-02-24 12:20:00,36.08,36.1,36.08,36.1,42600.0,32.2581,32.276,32.2581,32.276,42600.0
2012-02-24 12:30:00,36.1,36.13,36.08,36.13,52200.0,32.276,32.3028,32.2581,32.3028,52200.0
2012-02-24 12:40:00,36.12,36.16,36.12,36.14,42000.0,32.2939,32.3297,32.2939,32.3118,42000.0
2012-02-24 12:50:00,36.13,36.14,36.06,36.11,58400.0,32.3028,32.3118,32.2402,32.285,58400.0
2012-02-24 13:00:00,36.11,36.13,36.1,36.1,75400.0,32.285,32.3028,32.276,32.276,75400.0
2012-02-24 13:10:00,36.1,36.14,36.09,36.13,38600.0,32.276,32.3118,32.2671,32.3028,38600.0
2012-02-24 13:20:00,36.13,36.13,36.05,36.06,33400.0,32.3028,32.3028,32.2313,32.2402,33400.0
2012-02-24 13:30:00,36.06,36.1,36.04,36.07,63600.0,32.2402,32.276,32.2224,32.2492,63600.0
2012-02-24 13:40:00,36.07,36.1,36.05,36.07,30200.0,32.2492,32.276,32.2313,32.2492,30200.0
2012-02-24 13:50:00,36.07,36.1,36.07,36.1,63400.0,32.2492,32.276,32.2492,32.276,63400.0
2012-02-24 14:00:00,36.1,36.13,36.1,36.1,33400.0,32.276,32.3028,32.276,32.276,33400.0
2012-02-24 14:10:00,36.11,36.13,36.09,36.1,121200.0,32.285,32.3028,32.2671,32.276,121200.0
2012-02-24 14:20:00,36.11,36.12,35.99,36.03,88000.0,32.285,32.2939,32.1777,32.2134,88000.0
2012-02-24 14:30:00,36.02,36.05,35.99,36.04,146000.0,32.2045,32.2313,32.1777,32.2224,146000.0
2012-02-24 14:40:00,36.05,36.05,36.0,36.05,69200.0,32.2313,32.2313,32.1866,32.2313,69200.0
2012-02-24 14:50:00,36.05,36.09,36.01,36.09,65000.0,32.2313,32.2671,32.1955,32.2671,65000.0
2012-02-24 15:00:00,36.1,36.12,36.09,36.11,50600.0,32.276,32.2939,32.2671,32.285,50600.0
2012-02-24 15:10:00,36.11,36.12,36.09,36.11,68400.0,32.285,32.2939,32.2671,32.285,68400.0
2012-02-24 15:20:00,36.11,36.12,36.08,36.1,67800.0,32.285,32.2939,32.2581,32.276,67800.0
2012-02-24 15:30:00,36.1,36.13,36.08,36.13,126200.0,32.276,32.3028,32.2581,32.3028,126200.0
2012-02-24 15:40:00,36.12,36.13,36.04,36.04,183400.0,32.2939,32.3028,32.2224,32.2224,183400.0
2012-02-24 15:50:00,36.04,36.1,36.02,36.09,257800.0,32.2224,32.276,32.2045,32.2671,257800.0
2012-02-27 09:30:00,35.8,35.85,35.62,35.73,195000.0,32.0078,32.0525,31.8469,31.9452,195000.0
2012-02-27 09:40:00,35.72,35.74,35.66,35.69,119200.0,31.9363,31.9541,31.8826,31.9094,119200.0
2012-02-27 09:50:00,35.69,35.81,35.69,35.74,66200.0,31.9094,32.0167,31.9094,31.9541,66200.0
2012-02-27 10:00:00,35.75,35.81,35.72,35.81,79400.0,31.9631,32.0167,31.9363,32.0167,79400.0
2012-02-27 10:10:00,35.82,35.85,35.77,35.8,62600.0,32.0257,32.0525,31.981,32.0078,62600.0
2012-02-27 10:20:00,35.79,35.85,35.78,35.82,72400.0,31.9988,32.0525,31.9899,32.0257,72400.0
2012-02-27 10:30:00,35.82,35.85,35.8,35.84,91400.0,32.0257,32.0525,32.0078,32.0436,91400.0
2012-02-27 10:40:00,35.84,35.94,35.82,35.91,67600.0,32.0436,32.133,32.0257,32.1061,67600.0
2012-02-27 10:50:00,35.91,35.94,35.9,35.93,46600.0,32.1061,32.133,32.0972,32.124,46600.0
2012-02-27 11:00:00,35.93,35.94,35.91,35.93,68600.0,32.124,32.133,32.1061,32.124,68600.0
2012-02-27 11:10:00,35.94,36.04,35.93,36.0,67200.0,32.133,32.2224,32.124,32.1866,67200.0
2012-02-27 11:20:00,36.0,36.12,35.99,36.1,102800.0,32.1866,32.2939,32.1777,32.276,102800.0
2012-02-27 11:30:00,36.1,36.13,36.08,36.1,51800.0,32.276,32.3028,32.2581,32.276,51800.0
2012-02-27 11:40:00,36.09,36.11,36.02,36.07,74400.0,32.2671,32.285,32.2045,32.2492,74400.0
2012-02-27 11:50:00,36.07,36.14,36.07,36.13,53400.0,32.2492,32.3118,32.2492,32.3028,53400.0
2012-02-27 12:00:00,36.14,36.17,36.12,36.12,47400.0,32.3118,32.3386,32.2939,32.2939,47400.0
2012-02-27 12:10:00,36.11,36.13,36.08,36.09,37200.0,32.285,32.3028,32.2581,32.2671,37200.0
2012-02-27 12:20:00,36.09,36.14,36.07,36.14,29800.0,32.2671,32.3118,32.2492,32.3118,29800.0
2012-02-27 12:30:00,36.14,36.14,36.11,36.12,19000.0,32.3118,32.3118,32.285,32.2939,19000.0
2012-02-27 12:40:00,36.12,36.14,36.1,36.14,23200.0,32.2939,32.3118,32.276,32.3118,23200.0
2012-02-27 12:50:00,36.13,36.19,36.13,36.15,51400.0,32.3028,32.3565,32.3028,32.3207,51400.0
2012-02-27 13:00:00,36.15,36.15,36.07,36.08,22800.0,32.3207,32.3207,32.2492,32.2581,22800.0
2012-02-27 13:10:00,36.08,36.13,36.08,36.12,34400.0,32.2581,32.3028,32.2581,32.2939,34400.0
2012-02-27 13:20:00,36.13,36.16,36.1,36.13,39800.0,32.3028,32.3297,32.276,32.3028,39800.0
2012-02-27 13:30:00,36.13,36.13,36.08,36.1,18800.0,32.3028,32.3028,32.2581,32.276,18800.0
2012-02-27 13:40:00,36.1,36.12,36.08,36.08,30400.0,32.276,32.2939,32.2581,32.2581,30400.0
2012-02-27 13:50:00,36.09,36.1,36.03,36.04,43000.0,32.2671,32.276,32.2134,32.2224,43000.0
2012-02-27 14:00:00,36.04,36.14,36.04,36.12,36600.0,32.2224,32.3118,32.2224,32.2939,36600.0
2012-02-27 14:10:00,36.12,36.12,36.07,36.08,42600.0,32.2939,32.2939,32.2492,32.2581,42600.0
2012-02-27 14:20:00,36.08,36.09,36.06,36.09,29600.0,32.2581,32.2671,32.2402,32.2671,29600.0
2012-02-27 14:30:00,36.09,36.09,36.04,36.04,42200.0,32.2671,32.2671,32.2224,32.2224,42200.0
2012-02-27 14:40:00,36.04,36.08,36.04,36.07,59200.0,32.2224,32.2581,32.2224,32.2492,59200.0
2012-02-27 14:50:00,36.07,36.09,36.07,36.09,28000.0,32.2492,32.2671,32.2492,32.2671,28000.0
2012-02-27 15:00:00,36.08,36.14,36.08,36.1,70600.0,32.2581,32.3118,32.2581,32.276,70600.0
2012-02-27 15:10:00,36.1,36.1,35.99,36.02,92200.0,32.276,32.276,32.1777,32.2045,92200.0
2012-02-27 15:20:00,36.02,36.05,36.0,36.02,75600.0,32.2045,32.2313,32.1866,32.2045,75600.0
2012-02-27 15:30:00,36.03,36.09,36.03,36.07,94000.0,32.2134,32.2671,32.2134,32.2492,94000.0
2012-02-27 15:40:00,36.08,36.1,36.05,36.05,90800.0,32.2581,32.276,32.2313,32.2313,90800.0
2012-02-27 15:50:00,36.05,36.06,35.99,36.0,321400.0,32.2313,32.2402,32.1777,32.1866,321400.0
2012-02-28 09:30:00,36.22,36.23,36.0,36.04,229600.0,32.3833,32.3922,32.1866,32.2224,229600.0
2012-02-28 09:40:00,36.04,36.07,35.83,35.92,76600.0,32.2224,32.2492,32.0346,32.1151,76600.0
2012-02-28 09:50:00,35.92,35.95,35.86,35.93,63000.0,32.1151,32.1419,32.0614,32.124,63000.0
2012-02-28 10:00:00,35.93,36.07,35.88,35.88,138800.0,32.124,32.2492,32.0793,32.0793,138800.0
2012-02-28 10:10:00,35.91,35.92,35.81,35.88,68200.0,32.1061,32.1151,32.0167,32.0793,68200.0
2012-02-28 10:20:00,35.88,35.95,35.85,35.88,84800.0,32.0793,32.1419,32.0525,32.0793,84800.0
2012-02-28 10:30:00,35.89,35.97,35.87,35.94,52400.0,32.0883,32.1598,32.0704,32.133,52400.0
2012-02-28 10:40:00,35.94,36.02,35.91,35.92,71000.0,32.133,32.2045,32.1061,32.1151,71000.0
2012-02-28 10:50:00,35.92,35.96,35.88,35.93,87200.0,32.1151,32.1508,32.0793,32.124,87200.0
2012-02-28 11:00:00,35.94,35.99,35.88,35.94,78600.0,32.133,32.1777,32.0793,32.133,78600.0
2012-02-28 11:10:00,35.94,35.98,35.91,35.97,119800.0,32.133,32.1687,32.1061,32.1598,119800.0
2012-02-28 11:20:00,35.97,35.99,35.88,35.9,41200.0,32.1598,32.1777,32.0793,32.0972,41200.0
2012-02-28 11:30:00,35.9,35.93,35.88,35.9,46200.0,32.0972,32.124,32.0793,32.0972,46200.0
2012-02-28 11:40:00,35.9,35.92,35.84,35.85,22000.0,32.0972,32.1151,32.0436,32.0525,22000.0
2012-02-28 11:50:00,35.85,35.88,35.81,35.83,32000.0,32.0525,32.0793,32.0167,32.0346,32000.0
2012-02-28 12:00:00,35.83,35.83,35.77,35.77,30200.0,32.0346,32.0346,31.981,31.981,30200.0
2012-02-28 12:10:00,35.77,35.78,35.72,35.73,68200.0,31.981,31.9899,31.9363,31.9452,68200.0
2012-02-28 12:20:00,35.73,35.77,35.73,35.77,26600.0,31.9452,31.981,31.9452,31.981,26600.0
2012-02-28 12:30:00,35.77,35.81,35.77,35.81,39400.0,31.981,32.0167,31.981,32.0167,39400.0
2012-02-28 12:40:00,35.81,35.81,35.76,35.77,31400.0,32.0167,32.0167,31.972,31.981,31400.0
2012-02-28 12:50:00,35.79,35.83,35.79,35.81,21600.0,31.9988,32.0346,31.9988,32.0167,21600.0
2012-02-28 13:00:00,35.82,35.86,35.81,35.83,23400.0,32.0257,32.0614,32.0167,32.0346,23400.0
2012-02-28 13:10:00,35.82,35.83,35.8,35.81,21200.0,32.0257,32.0346,32.0078,32.0167,21200.0
2012-02-28 13:20:00,35.81,35.85,35.8,35.82,49600.0,32.0167,32.0525,32.0078,32.0257,49600.0
2012-02-28 13:30:00,35.81,35.82,35.77,35.79,31600.0,32.0167,32.0257,31.981,31.9988,31600.0
2012-02-28 13:40:00,35.8,35.81,35.76,35.77,54200.0,32.0078,32.0167,31.972,31.981,54200.0
2012-02-28 13:50:00,35.77,35.77,35.69,35.75,91000.0,31.981,31.981,31.9094,31.9631,91000.0
2012-02-28 14:00:00,35.75,35.75,35.69,35.69,65800.0,31.9631,31.9631,31.9094,31.9094,65800.0
2012-02-28 14:10:00,35.69,35.73,35.62,35.72,75600.0,31.9094,31.9452,31.8469,31.9363,75600.0
2012-02-28 14:20:00,35.71,35.73,35.67,35.69,59600.0,31.9273,31.9452,31.8916,31.9094,59600.0
2012-02-28 14:30:00,35.69,35.73,35.67,35.7,84200.0,31.9094,31.9452,31.8916,31.9184,84200.0
2012-02-28 14:40:00,35.7,35.72,35.67,35.7,43200.0,31.9184,31.9363,31.8916,31.9184,43200.0
2012-02-28 14:50:00,35.7,35.7,35.65,35.67,50400.0,31.9184,31.9184,31.8737,31.8916,50400.0
2012-02-28 15:00:00,35.67,35.69,35.65,35.66,35800.0,31.8916,31.9094,31.8737,31.8826,35800.0
2012-02-28 15:10:00,35.66,35.76,35.63,35.75,143000.0,31.8826,31.972,31.8558,31.9631,143000.0
2012-02-28 15:20:00,35.75,35.8,35.74,35.78,96000.0,31.9631,32.0078,31.9541,31.9899,96000.0
2012-02-28 15:30:00,35.78,35.8,35.76,35.76,114800.0,31.9899,32.0078,31.972,31.972,114800.0
2012-02-28 15:40:00,35.77,35.81,35.76,35.78,126000.0,31.981,32.0167,31.972,31.9899,126000.0
2012-02-28 15:50:00,35.77,35.81,35.76,35.79,129200.0,31.981,32.0167,31.972,31.9988,129200.0
2012-02-29 09:30:00,35.84,35.9,35.64,35.64,143000.0,32.0436,32.0972,31.8647,31.8647,143000.0
2012-02-29 09:40:00,35.68,35.77,35.65,35.72,114400.0,31.9005,31.981,31.8737,31.9363,114400.0
2012-02-29 09:50:00,35.72,35.73,35.66,35.72,111000.0,31.9363,31.9452,31.8826,31.9363,111000.0
2012-02-29 10:00:00,35.72,35.79,35.68,35.79,89400.0,31.9363,31.9988,31.9005,31.9988,89400.0
2012-02-29 10:10:00,35.78,35.79,35.68,35.69,74200.0,31.9899,31.9988,31.9005,31.9094,74200.0
2012-02-29 10:20:00,35.69,35.76,35.68,35.7,95200.0,31.9094,31.972,31.9005,31.9184,95200.0
2012-02-29 10:30:00,35.7,35.76,35.67,35.74,87400.0,31.9184,31.972,31.8916,31.9541,87400.0
2012-02-29 10:40:00,35.74,35.75,35.63,35.65,97600.0,31.9541,31.9631,31.8558,31.8737,97600.0
2012-02-29 10:50:00,35.65,35.73,35.61,35.73,68200.0,31.8737,31.9452,31.8379,31.9452,68200.0
2012-02-29 11:00:00,35.73,35.75,35.69,35.73,39600.0,31.9452,31.9631,31.9094,31.9452,39600.0
2012-02-29 11:10:00,35.72,35.72,35.66,35.67,62200.0,31.9363,31.9363,31.8826,31.8916,62200.0
2012-02-29 11:20:00,35.67,35.68,35.56,35.56,51200.0,31.8916,31.9005,31.7932,31.7932,51200.0
2012-02-29 11:30:00,35.55,35.67,35.53,35.66,62200.0,31.7843,31.8916,31.7664,31.8826,62200.0
2012-02-29 11:40:00,35.67,35.73,35.67,35.72,46400.0,31.8916,31.9452,31.8916,31.9363,46400.0
2012-02-29 11:50:00,35.73,35.74,35.67,35.7,61000.0,31.9452,31.9541,31.8916,31.9184,61000.0
2012-02-29 12:00:00,35.7,35.74,35.65,35.68,45800.0,31.9184,31.9541,31.8737,31.9005,45800.0
2012-02-29 12:10:00,35.69,35.72,35.67,35.68,55200.0,31.9094,31.9363,31.8916,31.9005,55200.0
2012-02-29 12:20:00,35.69,35.69,35.62,35.66,29200.0,31.9094,31.9094,31.8469,31.8826,29200.0
2012-02-29 12:30:00,35.65,35.68,35.58,35.61,20600.0,31.8737,31.9005,31.8111,31.8379,20600.0
2012-02-29 12:40:00,35.61,35.61,35.52,35.55,22600.0,31.8379,31.8379,31.7574,31.7843,22600.0
2012-02-29 12:50:00,35.55,35.59,35.55,35.56,21600.0,31.7843,31.82,31.7843,31.7932,21600.0
2012-02-29 13:00:00,35.57,35.65,35.57,35.63,19800.0,31.8022,31.8737,31.8022,31.8558,19800.0
2012-02-29 13:10:00,35.64,35.65,35.55,35.55,26000.0,31.8647,31.8737,31.7843,31.7843,26000.0
2012-02-29 13:20:00,35.55,35.63,35.54,35.58,21600.0,31.7843,31.8558,31.7753,31.8111,21600.0
2012-02-29 13:30:00,35.58,35.61,35.56,35.57,26200.0,31.8111,31.8379,31.7932,31.8022,26200.0
2012-02-29 13:40:00,35.58,35.6,35.57,35.6,20000.0,31.8111,31.829,31.8022,31.829,20000.0
2012-02-29 13:50:00,35.6,35.63,35.57,35.63,28400.0,31.829,31.8558,31.8022,31.8558,28400.0
2012-02-29 14:00:00,35.62,35.67,35.62,35.65,35200.0,31.8469,31.8916,31.8469,31.8737,35200.0
2012-02-29 14:10:00,35.64,35.66,35.55,35.57,19400.0,31.8647,31.8826,31.7843,31.8022,19400.0
2012-02-29 14:20:00,35.58,35.63,35.57,35.61,31600.0,31.8111,31.8558,31.8022,31.8379,31600.0
2012-02-29 14:30:00,35.62,35.62,35.52,35.58,52200.0,31.8469,31.8469,31.7574,31.8111,52200.0
2012-02-29 14:40:00,35.58,35.6,35.56,35.6,40000.0,31.8111,31.829,31.7932,31.829,40000.0
2012-02-29 14:50:00,35.61,35.63,35.57,35.59,47600.0,31.8379,31.8558,31.8022,31.82,47600.0
2012-02-29 15:00:00,35.59,35.6,35.55,35.58,68400.0,31.82,31.829,31.7843,31.8111,68400.0
2012-02-29 15:10:00,35.59,35.61,35.58,35.6,45600.0,31.82,31.8379,31.8111,31.829,45600.0
2012-02-29 15:20:00,35.6,35.6,35.57,35.59,90400.0,31.829,31.829,31.8022,31.82,90400.0
2012-02-29 15:30:00,35.59,35.59,35.48,35.5,151200.0,31.82,31.82,31.7217,31.7396,151200.0
2012-02-29 15:40:00,35.49,35.63,35.49,35.6,132600.0,31.7306,31.8558,31.7306,31.829,132600.0
2012-02-29 15:50:00,35.58,35.6,35.47,35.48,372800.0,31.8111,31.829,31.7127,31.7217,372800.0
2012-03-01 09:30:00,35.73,35.75,35.51,35.66,174600.0,31.9452,31.9631,31.7485,31.8826,174600.0
2012-03-01 09:40:00,35.66,35.7,35.53,35.67,143600.0,31.8826,31.9184,31.7664,31.8916,143600.0
2012-03-01 09:50:00,35.67,35.73,35.66,35.7,217200.0,31.8916,31.9452,31.8826,31.9184,217200.0
2012-03-01 10:00:00,35.71,35.71,35.51,35.6,138000.0,31.9273,31.9273,31.7485,31.829,138000.0
2012-03-01 10:10:00,35.62,35.63,35.57,35.58,78200.0,31.8469,31.8558,31.8022,31.8111,78200.0
2012-03-01 10:20:00,35.58,35.62,35.57,35.6,72800.0,31.8111,31.8469,31.8022,31.829,72800.0
2012-03-01 10:30:00,35.6,35.63,35.55,35.59,92400.0,31.829,31.8558,31.7843,31.82,92400.0
2012-03-01 10:40:00,35.59,35.62,35.58,35.59,72400.0,31.82,31.8469,31.8111,31.82,72400.0
2012-03-01 10:50:00,35.59,35.63,35.55,35.63,53400.0,31.82,31.8558,31.7843,31.8558,53400.0
2012-03-01 11:00:00,35.63,35.76,35.62,35.68,74800.0,31.8558,31.972,31.8469,31.9005,74800.0
2012-03-01 11:10:00,35.68,35.73,35.65,35.72,89200.0,31.9005,31.9452,31.8737,31.9363,89200.0
2012-03-01 11:20:00,35.72,35.73,35.65,35.71,42600.0,31.9363,31.9452,31.8737,31.9273,42600.0
2012-03-01 11:30:00,35.69,35.73,35.68,35.69,42600.0,31.9094,31.9452,31.9005,31.9094,42600.0
2012-03-01 11:40:00,35.69,35.73,35.69,35.7,75200.0,31.9094,31.9452,31.9094,31.9184,75200.0
2012-03-01 11:50:00,35.7,35.71,35.67,35.7,55200.0,31.9184,31.9273,31.8916,31.9184,55200.0
2012-03-01 12:00:00,35.69,35.72,35.69,35.7,58600.0,31.9094,31.9363,31.9094,31.9184,58600.0
2012-03-01 12:10:00,35.71,35.74,35.71,35.73,47400.0,31.9273,31.9541,31.9273,31.9452,47400.0
2012-03-01 12:20:00,35.73,35.75,35.69,35.75,64600.0,31.9452,31.9631,31.9094,31.9631,64600.0
2012-03-01 12:30:00,35.76,35.79,35.75,35.79,59200.0,31.972,31.9988,31.9631,31.9988,59200.0
2012-03-01 12:40:00,35.79,35.82,35.78,35.8,21400.0,31.9988,32.0257,31.9899,32.0078,21400.0
2012-03-01 12:50:00,35.8,35.8,35.76,35.78,46000.0,32.0078,32.0078,31.972,31.9899,46000.0
2012-03-01 13:00:00,35.78,35.79,35.76,35.77,15000.0,31.9899,31.9988,31.972,31.981,15000.0
2012-03-01 13:10:00,35.77,35.78,35.74,35.76,26600.0,31.981,31.9899,31.9541,31.972,26600.0
2012-03-01 13:20:00,35.76,35.81,35.75,35.77,75800.0,31.972,32.0167,31.9631,31.981,75800.0
2012-03-01 13:30:00,35.77,35.81,35.75,35.77,35600.0,31.981,32.0167,31.9631,31.981,35600.0
2012-03-01 13:40:00,35.76,35.78,35.73,35.73,45800.0,31.972,31.9899,31.9452,31.9452,45800.0
2012-03-01 13:50:00,35.73,35.76,35.73,35.74,23200.0,31.9452,31.972,31.9452,31.9541,23200.0
2012-03-01 14:00:00,35.74,35.76,35.69,35.7,33600.0,31.9541,31.972,31.9094,31.9184,33600.0
2012-03-01 14:10:00,35.7,35.72,35.68,35.7,38400.0,31.9184,31.9363,31.9005,31.9184,38400.0
2012-03-01 14:20:00,35.69,35.71,35.66,35.66,32200.0,31.9094,31.9273,31.8826,31.8826,32200.0
2012-03-01 14:30:00,35.67,35.7,35.66,35.67,35800.0,31.8916,31.9184,31.8826,31.8916,35800.0
2012-03-01 14:40:00,35.66,35.69,35.65,35.69,46400.0,31.8826,31.9094,31.8737,31.9094,46400.0
2012-03-01 14:50:00,35.69,35.73,35.68,35.7,49000.0,31.9094,31.9452,31.9005,31.9184,49000.0
2012-03-01 15:00:00,35.7,35.76,35.68,35.69,54000.0,31.9184,31.972,31.9005,31.9094,54000.0
2012-03-01 15:10:00,35.7,35.75,35.62,35.62,108400.0,31.9184,31.9631,31.8469,31.8469,108400.0
2012-03-01 15:20:00,35.63,35.67,35.59,35.65,141600.0,31.8558,31.8916,31.82,31.8737,141600.0
2012-03-01 15:30:00,35.65,35.68,35.56,35.59,135800.0,31.8737,31.9005,31.7932,31.82,135800.0
2012-03-01 15:40:00,35.59,35.69,35.57,35.68,107000.0,31.82,31.9094,31.8022,31.9005,107000.0
2012-03-01 15:50:00,35.68,35.7,35.65,35.69,212400.0,31.9005,31.9184,31.8737,31.9094,212400.0
2012-03-02 09:30:00,35.75,35.82,35.74,35.78,151800.0,31.9631,32.0257,31.9541,31.9899,151800.0
2012-03-02 09:40:00,35.78,35.81,35.75,35.8,72400.0,31.9899,32.0167,31.9631,32.0078,72400.0
2012-03-02 09:50:00,35.8,35.8,35.75,35.76,77400.0,32.0078,32.0078,31.9631,31.972,77400.0
2012-03-02 10:00:00,35.76,35.8,35.75,35.8,52800.0,31.972,32.0078,31.9631,32.0078,52800.0
2012-03-02 10:10:00,35.8,35.82,35.77,35.79,157600.0,32.0078,32.0257,31.981,31.9988,157600.0
2012-03-02 10:20:00,35.78,35.82,35.76,35.78,69600.0,31.9899,32.0257,31.972,31.9899,69600.0
2012-03-02 10:30:00,35.77,35.77,35.69,35.74,153200.0,31.981,31.981,31.9094,31.9541,153200.0
2012-03-02 10:40:00,35.74,35.75,35.66,35.68,100400.0,31.9541,31.9631,31.8826,31.9005,100400.0
2012-03-02 10:50:00,35.7,35.71,35.62,35.63,123400.0,31.9184,31.9273,31.8469,31.8558,123400.0
2012-03-02 11:00:00,35.65,35.67,35.58,35.61,50400.0,31.8737,31.8916,31.8111,31.8379,50400.0
2012-03-02 11:10:00,35.62,35.62,35.52,35.58,26200.0,31.8469,31.8469,31.7574,31.8111,26200.0
2012-03-02 11:20:00,35.58,35.6,35.55,35.55,62600.0,31.8111,31.829,31.7843,31.7843,62600.0
2012-03-02 11:30:00,35.56,35.63,35.56,35.6,36800.0,31.7932,31.8558,31.7932,31.829,36800.0
2012-03-02 11:40:00,35.57,35.57,35.41,35.47,71200.0,31.8022,31.8022,31.6591,31.7127,71200.0
2012-03-02 11:50:00,35.47,35.56,35.45,35.54,45400.0,31.7127,31.7932,31.6949,31.7753,45400.0
2012-03-02 12:00:00,35.54,35.58,35.5,35.58,39000.0,31.7753,31.8111,31.7396,31.8111,39000.0
2012-03-02 12:10:00,35.58,35.6,35.55,35.59,53000.0,31.8111,31.829,31.7843,31.82,53000.0
2012-03-02 12:20:00,35.59,35.59,35.55,35.59,48400.0,31.82,31.82,31.7843,31.82,48400.0
2012-03-02 12:30:00,35.59,35.64,35.59,35.64,35200.0,31.82,31.8647,31.82,31.8647,35200.0
2012-03-02 12:40:00,35.65,35.65,35.6,35.63,27400.0,31.8737,31.8737,31.829,31.8558,27400.0
2012-03-02 12:50:00,35.63,35.7,35.63,35.68,47400.0,31.8558,31.9184,31.8558,31.9005,47400.0
2012-03-02 13:00:00,35.68,35.71,35.63,35.65,37600.0,31.9005,31.9273,31.8558,31.8737,37600.0
2012-03-02 13:10:00,35.65,35.65,35.57,35.58,49600.0,31.8737,31.8737,31.8022,31.8111,49600.0
2012-03-02 13:20:00,35.58,35.65,35.57,35.65,49000.0,31.8111,31.8737,31.8022,31.8737,49000.0
2012-03-02 13:30:00,35.65,35.72,35.64,35.71,57000.0,31.8737,31.9363,31.8647,31.9273,57000.0
2012-03-02 13:40:00,35.7,35.71,35.66,35.68,39600.0,31.9184,31.9273,31.8826,31.9005,39600.0
2012-03-02 13:50:00,35.68,35.74,35.68,35.74,24400.0,31.9005,31.9541,31.9005,31.9541,24400.0
2012-03-02 14:00:00,35.73,35.75,35.73,35.74,26600.0,31.9452,31.9631,31.9452,31.9541,26600.0
2012-03-02 14:10:00,35.74,35.74,35.68,35.72,36000.0,31.9541,31.9541,31.9005,31.9363,36000.0
2012-03-02 14:20:00,35.72,35.73,35.65,35.65,29200.0,31.9363,31.9452,31.8737,31.8737,29200.0
2012-03-02 14:30:00,35.66,35.69,35.64,35.69,44000.0,31.8826,31.9094,31.8647,31.9094,44000.0
2012-03-02 14:40:00,35.68,35.69,35.62,35.63,80600.0,31.9005,31.9094,31.8469,31.8558,80600.0
2012-03-02 14:50:00,35.63,35.68,35.62,35.68,48400.0,31.8558,31.9005,31.8469,31.9005,48400.0
2012-03-02 15:00:00,35.68,35.69,35.62,35.65,63400.0,31.9005,31.9094,31.8469,31.8737,63400.0
2012-03-02 15:10:00,35.64,35.67,35.63,35.67,31000.0,31.8647,31.8916,31.8558,31.8916,31000.0
2012-03-02 15:20:00,35.66,35.7,35.65,35.68,61400.0,31.8826,31.9184,31.8737,31.9005,61400.0
2012-03-02 15:30:00,35.68,35.72,35.61,35.62,90600.0,31.9005,31.9363,31.8379,31.8469,90600.0
2012-03-02 15:40:00,35.62,35.65,35.6,35.63,123800.0,31.8469,31.8737,31.829,31.8558,123800.0
2012-03-02 15:50:00,35.65,35.67,35.62,35.67,137600.0,31.8737,31.8916,31.8469,31.8916,137600.0
2012-03-05 09:30:00,35.5,35.7,35.48,35.54,165600.0,31.7396,31.9184,31.7217,31.7753,165600.0
2012-03-05 09:40:00,35.52,35.59,35.49,35.53,62000.0,31.7574,31.82,31.7306,31.7664,62000.0
2012-03-05 09:50:00,35.53,35.7,35.53,35.67,86400.0,31.7664,31.9184,31.7664,31.8916,86400.0
2012-03-05 10:00:00,35.67,35.74,35.6,35.65,125000.0,31.8916,31.9541,31.829,31.8737,125000.0
2012-03-05 10:10:00,35.65,35.65,35.59,35.61,32200.0,31.8737,31.8737,31.82,31.8379,32200.0
2012-03-05 10:20:00,35.61,35.63,35.55,35.6,159600.0,31.8379,31.8558,31.7843,31.829,159600.0
2012-03-05 10:30:00,35.58,35.64,35.56,35.62,43200.0,31.8111,31.8647,31.7932,31.8469,43200.0
2012-03-05 10:40:00,35.6,35.63,35.57,35.62,38800.0,31.829,31.8558,31.8022,31.8469,38800.0
2012-03-05 10:50:00,35.62,35.62,35.57,35.6,56400.0,31.8469,31.8469,31.8022,31.829,56400.0
2012-03-05 11:00:00,35.58,35.63,35.56,35.6,57600.0,31.8111,31.8558,31.7932,31.829,57600.0
2012-03-05 11:10:00,35.59,35.61,35.55,35.6,162000.0,31.82,31.8379,31.7843,31.829,162000.0
2012-03-05 11:20:00,35.6,35.6,35.55,35.56,60000.0,31.829,31.829,31.7843,31.7932,60000.0
2012-03-05 11:30:00,35.56,35.58,35.49,35.51,112200.0,31.7932,31.8111,31.7306,31.7485,112200.0
2012-03-05 11:40:00,35.51,35.56,35.51,35.55,51600.0,31.7485,31.7932,31.7485,31.7843,51600.0
2012-03-05 11:50:00,35.55,35.58,35.54,35.55,43600.0,31.7843,31.8111,31.7753,31.7843,43600.0
2012-03-05 12:00:00,35.55,35.57,35.52,35.56,54000.0,31.7843,31.8022,31.7574,31.7932,54000.0
2012-03-05 12:10:00,35.56,35.58,35.54,35.56,72800.0,31.7932,31.8111,31.7753,31.7932,72800.0
2012-03-05 12:20:00,35.56,35.56,35.48,35.55,53000.0,31.7932,31.7932,31.7217,31.7843,53000.0
2012-03-05 12:30:00,35.54,35.55,35.51,35.55,34000.0,31.7753,31.7843,31.7485,31.7843,34000.0
2012-03-05 12:40:00,35.55,35.6,35.55,35.58,45600.0,31.7843,31.829,31.7843,31.8111,45600.0
2012-03-05 12:50:00,35.58,35.6,35.58,35.58,55200.0,31.8111,31.829,31.8111,31.8111,55200.0
2012-03-05 13:00:00,35.58,35.6,35.58,35.6,46000.0,31.8111,31.829,31.8111,31.829,46000.0
2012-03-05 13:10:00,35.6,35.64,35.6,35.63,73400.0,31.829,31.8647,31.829,31.8558,73400.0
2012-03-05 13:20:00,35.64,35.64,35.62,35.63,39400.0,31.8647,31.8647,31.8469,31.8558,39400.0
2012-03-05 13:30:00,35.63,35.64,35.62,35.63,47600.0,31.8558,31.8647,31.8469,31.8558,47600.0
2012-03-05 13:40:00,35.63,35.65,35.62,35.65,34400.0,31.8558,31.8737,31.8469,31.8737,34400.0
2012-03-05 13:50:00,35.65,35.68,35.62,35.67,131800.0,31.8737,31.9005,31.8469,31.8916,131800.0
2012-03-05 14:00:00,35.67,35.69,35.63,35.63,44000.0,31.8916,31.9094,31.8558,31.8558,44000.0
2012-03-05 14:10:00,35.63,35.66,35.63,35.64,59200.0,31.8558,31.8826,31.8558,31.8647,59200.0
2012-03-05 14:20:00,35.64,35.67,35.62,35.66,111200.0,31.8647,31.8916,31.8469,31.8826,111200.0
2012-03-05 14:30:00,35.66,35.67,35.61,35.61,132000.0,31.8826,31.8916,31.8379,31.8379,132000.0
2012-03-05 14:40:00,35.62,35.63,35.59,35.6,118000.0,31.8469,31.8558,31.82,31.829,118000.0
2012-03-05 14:50:00,35.6,35.7,35.6,35.7,103400.0,31.829,31.9184,31.829,31.9184,103400.0
2012-03-05 15:00:00,35.69,35.79,35.69,35.75,124200.0,31.9094,31.9988,31.9094,31.9631,124200.0
2012-03-05 15:10:00,35.74,35.77,35.73,35.77,119000.0,31.9541,31.981,31.9452,31.981,119000.0
2012-03-05 15:20:00,35.76,35.81,35.76,35.8,168400.0,31.972,32.0167,31.972,32.0078,168400.0
2012-03-05 15:30:00,35.81,35.81,35.76,35.77,118600.0,32.0167,32.0167,31.972,31.981,118600.0
2012-03-05 15:40:00,35.77,35.78,35.72,35.76,170200.0,31.981,31.9899,31.9363,31.972,170200.0
2012-03-05 15:50:00,35.75,35.76,35.71,35.74,307000.0,31.9631,31.972,31.9273,31.9541,307000.0
2012-03-06 09:30:00,35.39,35.68,35.12,35.62,169800.0,31.6412,31.9005,31.3998,31.8469,169800.0
2012-03-06 09:40:00,35.62,35.62,35.43,35.46,119000.0,31.8469,31.8469,31.677,31.7038,119000.0
2012-03-06 09:50:00,35.45,35.45,35.35,35.35,148200.0,31.6949,31.6949,31.6055,31.6055,148200.0
2012-03-06 10:00:00,35.35,35.44,35.33,35.43,151800.0,31.6055,31.6859,31.5876,31.677,151800.0
2012-03-06 10:10:00,35.42,35.46,35.37,35.44,85600.0,31.668,31.7038,31.6233,31.6859,85600.0
2012-03-06 10:20:00,35.43,35.44,35.38,35.42,64800.0,31.677,31.6859,31.6323,31.668,64800.0
2012-03-06 10:30:00,35.42,35.48,35.4,35.42,129200.0,31.668,31.7217,31.6502,31.668,129200.0
2012-03-06 10:40:00,35.43,35.46,35.4,35.4,101800.0,31.677,31.7038,31.6502,31.6502,101800.0
2012-03-06 10:50:00,35.4,35.4,35.27,35.34,162400.0,31.6502,31.6502,31.5339,31.5965,162400.0
2012-03-06 11:00:00,35.33,35.39,35.32,35.38,94600.0,31.5876,31.6412,31.5786,31.6323,94600.0
2012-03-06 11:10:00,35.37,35.37,35.33,35.35,89000.0,31.6233,31.6233,31.5876,31.6055,89000.0
2012-03-06 11:20:00,35.35,35.42,35.35,35.42,76600.0,31.6055,31.668,31.6055,31.668,76600.0
2012-03-06 11:30:00,35.41,35.42,35.31,35.32,90400.0,31.6591,31.668,31.5697,31.5786,90400.0
2012-03-06 11:40:00,35.33,35.35,35.31,35.33,105600.0,31.5876,31.6055,31.5697,31.5876,105600.0
2012-03-06 11:50:00,35.34,35.38,35.32,35.37,62400.0,31.5965,31.6323,31.5786,31.6233,62400.0
2012-03-06 12:00:00,35.37,35.37,35.29,35.29,65600.0,31.6233,31.6233,31.5518,31.5518,65600.0
2012-03-06 12:10:00,35.29,35.29,35.23,35.27,75600.0,31.5518,31.5518,31.4982,31.5339,75600.0
2012-03-06 12:20:00,35.27,35.3,35.27,35.3,52200.0,31.5339,31.5608,31.5339,31.5608,52200.0
2012-03-06 12:30:00,35.29,35.37,35.29,35.35,57000.0,31.5518,31.6233,31.5518,31.6055,57000.0
2012-03-06 12:40:00,35.35,35.4,35.33,35.39,36400.0,31.6055,31.6502,31.5876,31.6412,36400.0
2012-03-06 12:50:00,35.39,35.41,35.3,35.31,95200.0,31.6412,31.6591,31.5608,31.5697,95200.0
2012-03-06 13:00:00,35.31,35.35,35.29,35.3,61000.0,31.5697,31.6055,31.5518,31.5608,61000.0
2012-03-06 13:10:00,35.3,35.3,35.24,35.26,37400.0,31.5608,31.5608,31.5071,31.525,37400.0
2012-03-06 13:20:00,35.25,35.27,35.2,35.2,64000.0,31.516,31.5339,31.4713,31.4713,64000.0
2012-03-06 13:30:00,35.2,35.22,35.17,35.18,81400.0,31.4713,31.4892,31.4445,31.4535,81400.0
2012-03-06 13:40:00,35.18,35.2,35.14,35.2,60600.0,31.4535,31.4713,31.4177,31.4713,60600.0
2012-03-06 13:50:00,35.2,35.23,35.17,35.2,60000.0,31.4713,31.4982,31.4445,31.4713,60000.0
2012-03-06 14:00:00,35.2,35.24,35.19,35.24,39000.0,31.4713,31.5071,31.4624,31.5071,39000.0
2012-03-06 14:10:00,35.24,35.24,35.18,35.2,83200.0,31.5071,31.5071,31.4535,31.4713,83200.0
2012-03-06 14:20:00,35.19,35.2,35.15,35.16,120800.0,31.4624,31.4713,31.4266,31.4356,120800.0
2012-03-06 14:30:00,35.16,35.18,35.12,35.13,87600.0,31.4356,31.4535,31.3998,31.4088,87600.0
2012-03-06 14:40:00,35.13,35.13,35.08,35.1,53600.0,31.4088,31.4088,31.3641,31.3819,53600.0
2012-03-06 14:50:00,35.1,35.14,35.1,35.12,41600.0,31.3819,31.4177,31.3819,31.3998,41600.0
2012-03-06 15:00:00,35.12,35.23,35.12,35.23,82400.0,31.3998,31.4982,31.3998,31.4982,82400.0
2012-03-06 15:10:00,35.22,35.23,35.15,35.17,63200.0,31.4892,31.4982,31.4266,31.4445,63200.0
2012-03-06 15:20:00,35.18,35.18,35.13,35.16,71400.0,31.4535,31.4535,31.4088,31.4356,71400.0
2012-03-06 15:30:00,35.15,35.17,35.09,35.11,122400.0,31.4266,31.4445,31.373,31.3909,122400.0
2012-03-06 15:40:00,35.12,35.23,35.1,35.2,154200.0,31.3998,31.4982,31.3819,31.4713,154200.0
2012-03-06 15:50:00,35.2,35.26,35.17,35.18,276600.0,31.4713,31.525,31.4445,31.4535,276600.0
2012-03-07 09:30:00,35.31,35.37,35.15,35.2,87600.0,31.5697,31.6233,31.4266,31.4713,87600.0
2012-03-07 09:40:00,35.2,35.2,35.09,35.1,67800.0,31.4713,31.4713,31.373,31.3819,67800.0
2012-03-07 09:50:00,35.12,35.35,35.12,35.33,50600.0,31.3998,31.6055,31.3998,31.5876,50600.0
2012-03-07 10:00:00,35.33,35.38,35.23,35.23,43400.0,31.5876,31.6323,31.4982,31.4982,43400.0
2012-03-07 10:10:00,35.22,35.33,35.17,35.32,44400.0,31.4892,31.5876,31.4445,31.5786,44400.0
2012-03-07 10:20:00,35.32,35.33,35.18,35.2,36000.0,31.5786,31.5876,31.4535,31.4713,36000.0
2012-03-07 10:30:00,35.21,35.25,35.19,35.19,27800.0,31.4803,31.516,31.4624,31.4624,27800.0
2012-03-07 10:40:00,35.19,35.19,35.13,35.13,25400.0,31.4624,31.4624,31.4088,31.4088,25400.0
2012-03-07 10:50:00,35.14,35.18,35.12,35.18,62000.0,31.4177,31.4535,31.3998,31.4535,62000.0
2012-03-07 11:00:00,35.18,35.27,35.17,35.26,33200.0,31.4535,31.5339,31.4445,31.525,33200.0
2012-03-07 11:10:00,35.26,35.31,35.25,35.3,28200.0,31.525,31.5697,31.516,31.5608,28200.0
2012-03-07 11:20:00,35.31,35.33,35.3,35.33,36000.0,31.5697,31.5876,31.5608,31.5876,36000.0
2012-03-07 11:30:00,35.33,35.39,35.32,35.38,42400.0,31.5876,31.6412,31.5786,31.6323,42400.0
2012-03-07 11:40:00,35.38,35.4,35.34,35.34,35200.0,31.6323,31.6502,31.5965,31.5965,35200.0
2012-03-07 11:50:00,35.35,35.42,35.35,35.42,29600.0,31.6055,31.668,31.6055,31.668,29600.0
2012-03-07 12:00:00,35.44,35.49,35.42,35.45,45800.0,31.6859,31.7306,31.668,31.6949,45800.0
2012-03-07 12:10:00,35.45,35.45,35.38,35.41,27600.0,31.6949,31.6949,31.6323,31.6591,27600.0
2012-03-07 12:20:00,35.41,35.42,35.36,35.36,45200.0,31.6591,31.668,31.6144,31.6144,45200.0
2012-03-07 12:30:00,35.37,35.37,35.35,35.35,54600.0,31.6233,31.6233,31.6055,31.6055,54600.0
2012-03-07 12:40:00,35.35,35.47,35.35,35.46,35200.0,31.6055,31.7127,31.6055,31.7038,35200.0
2012-03-07 12:50:00,35.46,35.48,35.45,35.45,19600.0,31.7038,31.7217,31.6949,31.6949,19600.0
2012-03-07 13:00:00,35.45,35.46,35.4,35.44,23600.0,31.6949,31.7038,31.6502,31.6859,23600.0
2012-03-07 13:10:00,35.45,35.49,35.42,35.45,36000.0,31.6949,31.7306,31.668,31.6949,36000.0
2012-03-07 13:20:00,35.45,35.47,35.44,35.46,20200.0,31.6949,31.7127,31.6859,31.7038,20200.0
2012-03-07 13:30:00,35.46,35.49,35.43,35.49,27000.0,31.7038,31.7306,31.677,31.7306,27000.0
2012-03-07 13:40:00,35.49,35.49,35.43,35.45,28400.0,31.7306,31.7306,31.677,31.6949,28400.0
2012-03-07 13:50:00,35.46,35.5,35.45,35.49,33000.0,31.7038,31.7396,31.6949,31.7306,33000.0
2012-03-07 14:00:00,35.49,35.54,35.48,35.48,57000.0,31.7306,31.7753,31.7217,31.7217,57000.0
2012-03-07 14:10:00,35.48,35.49,35.46,35.48,22200.0,31.7217,31.7306,31.7038,31.7217,22200.0
2012-03-07 14:20:00,35.48,35.48,35.42,35.46,46000.0,31.7217,31.7217,31.668,31.7038,46000.0
2012-03-07 14:30:00,35.46,35.46,35.41,35.45,69200.0,31.7038,31.7038,31.6591,31.6949,69200.0
2012-03-07 14:40:00,35.44,35.47,35.43,35.45,57800.0,31.6859,31.7127,31.677,31.6949,57800.0
2012-03-07 14:50:00,35.45,35.49,35.45,35.45,40200.0,31.6949,31.7306,31.6949,31.6949,40200.0
2012-03-07 15:00:00,35.45,35.48,35.45,35.46,63600.0,31.6949,31.7217,31.6949,31.7038,63600.0
2012-03-07 15:10:00,35.46,35.53,35.45,35.53,78600.0,31.7038,31.7664,31.6949,31.7664,78600.0
2012-03-07 15:20:00,35.54,35.55,35.5,35.53,83400.0,31.7753,31.7843,31.7396,31.7664,83400.0
2012-03-07 15:30:00,35.53,35.58,35.52,35.55,82600.0,31.7664,31.8111,31.7574,31.7843,82600.0
2012-03-07 15:40:00,35.55,35.64,35.55,35.58,126800.0,31.7843,31.8647,31.7843,31.8111,126800.0
2012-03-07 15:50:00,35.57,35.58,35.53,35.55,310200.0,31.8022,31.8111,31.7664,31.7843,310200.0
2012-03-08 09:30:00,35.89,36.24,35.72,36.24,384000.0,32.0883,32.4012,31.9363,32.4012,384000.0
2012-03-08 09:40:00,36.24,36.31,36.07,36.18,236600.0,32.4012,32.4638,32.2492,32.3475,236600.0
2012-03-08 09:50:00,36.17,36.33,36.17,36.23,142600.0,32.3386,32.4816,32.3386,32.3922,142600.0
2012-03-08 10:00:00,36.24,36.35,36.17,36.23,102400.0,32.4012,32.4995,32.3386,32.3922,102400.0
2012-03-08 10:10:00,36.21,36.24,36.12,36.22,68600.0,32.3744,32.4012,32.2939,32.3833,68600.0
2012-03-08 10:20:00,36.22,36.31,36.19,36.31,122400.0,32.3833,32.4638,32.3565,32.4638,122400.0
2012-03-08 10:30:00,36.3,36.47,36.3,36.43,133600.0,32.4548,32.6068,32.4548,32.5711,133600.0
2012-03-08 10:40:00,36.44,36.52,36.41,36.42,163400.0,32.58,32.6515,32.5532,32.5621,163400.0
2012-03-08 10:50:00,36.42,36.43,36.35,36.35,61000.0,32.5621,32.5711,32.4995,32.4995,61000.0
2012-03-08 11:00:00,36.36,36.38,36.3,36.3,66400.0,32.5085,32.5264,32.4548,32.4548,66400.0
2012-03-08 11:10:00,36.3,36.49,36.3,36.42,132600.0,32.4548,32.6247,32.4548,32.5621,132600.0
2012-03-08 11:20:00,36.42,36.44,36.39,36.42,51600.0,32.5621,32.58,32.5353,32.5621,51600.0
2012-03-08 11:30:00,36.42,36.44,36.4,36.42,51000.0,32.5621,32.58,32.5442,32.5621,51000.0
2012-03-08 11:40:00,36.42,36.42,36.33,36.34,199200.0,32.5621,32.5621,32.4816,32.4906,199200.0
2012-03-08 11:50:00,36.34,36.35,36.29,36.31,32400.0,32.4906,32.4995,32.4459,32.4638,32400.0
2012-03-08 12:00:00,36.31,36.33,36.27,36.3,42600.0,32.4638,32.4816,32.428,32.4548,42600.0
2012-03-08 12:10:00,36.3,36.35,36.28,36.29,43200.0,32.4548,32.4995,32.4369,32.4459,43200.0
2012-03-08 12:20:00,36.28,36.38,36.28,36.38,62400.0,32.4369,32.5264,32.4369,32.5264,62400.0
2012-03-08 12:30:00,36.38,36.41,36.34,36.35,70000.0,32.5264,32.5532,32.4906,32.4995,70000.0
2012-03-08 12:40:00,36.35,36.37,36.35,36.35,27000.0,32.4995,32.5174,32.4995,32.4995,27000.0
2012-03-08 12:50:00,36.35,36.39,36.33,36.34,24000.0,32.4995,32.5353,32.4816,32.4906,24000.0
2012-03-08 13:00:00,36.34,36.34,36.31,36.31,40200.0,32.4906,32.4906,32.4638,32.4638,40200.0
2012-03-08 13:10:00,36.31,36.4,36.29,36.36,39200.0,32.4638,32.5442,32.4459,32.5085,39200.0
2012-03-08 13:20:00,36.36,36.39,36.34,36.35,52400.0,32.5085,32.5353,32.4906,32.4995,52400.0
2012-03-08 13:30:00,36.35,36.37,36.34,36.35,37000.0,32.4995,32.5174,32.4906,32.4995,37000.0
2012-03-08 13:40:00,36.34,36.38,36.34,36.35,40400.0,32.4906,32.5264,32.4906,32.4995,40400.0
2012-03-08 13:50:00,36.36,36.37,36.35,36.36,44000.0,32.5085,32.5174,32.4995,32.5085,44000.0
2012-03-08 14:00:00,36.37,36.42,36.37,36.4,61600.0,32.5174,32.5621,32.5174,32.5442,61600.0
2012-03-08 14:10:00,36.4,36.4,36.35,36.37,46000.0,32.5442,32.5442,32.4995,32.5174,46000.0
2012-03-08 14:20:00,36.37,36.4,36.35,36.38,37400.0,32.5174,32.5442,32.4995,32.5264,37400.0
2012-03-08 14:30:00,36.38,36.43,36.38,36.43,64200.0,32.5264,32.5711,32.5264,32.5711,64200.0
2012-03-08 14:40:00,36.43,36.46,36.43,36.46,55800.0,32.5711,32.5979,32.5711,32.5979,55800.0
2012-03-08 14:50:00,36.46,36.49,36.44,36.44,97000.0,32.5979,32.6247,32.58,32.58,97000.0
2012-03-08 15:00:00,36.44,36.45,36.42,36.45,46000.0,32.58,32.5889,32.5621,32.5889,46000.0
2012-03-08 15:10:00,36.45,36.49,36.45,36.48,88600.0,32.5889,32.6247,32.5889,32.6158,88600.0
2012-03-08 15:20:00,36.48,36.5,36.48,36.49,57000.0,32.6158,32.6336,32.6158,32.6247,57000.0
2012-03-08 15:30:00,36.49,36.49,36.44,36.46,130200.0,32.6247,32.6247,32.58,32.5979,130200.0
2012-03-08 15:40:00,36.46,36.49,36.46,36.46,125200.0,32.5979,32.6247,32.5979,32.5979,125200.0
2012-03-08 15:50:00,36.46,36.5,36.42,36.43,241000.0,32.5979,32.6336,32.5621,32.5711,241000.0
2012-03-09 09:30:00,36.53,36.53,36.39,36.41,122600.0,32.6605,32.6605,32.5353,32.5532,122600.0
2012-03-09 09:40:00,36.4,36.48,36.38,36.46,68400.0,32.5442,32.6158,32.5264,32.5979,68400.0
2012-03-09 09:50:00,36.46,36.46,36.22,36.25,124600.0,32.5979,32.5979,32.3833,32.4101,124600.0
2012-03-09 10:00:00,36.24,36.41,36.24,36.41,88600.0,32.4012,32.5532,32.4012,32.5532,88600.0
2012-03-09 10:10:00,36.41,36.41,36.27,36.35,102400.0,32.5532,32.5532,32.428,32.4995,102400.0
2012-03-09 10:20:00,36.35,36.39,36.34,36.38,93600.0,32.4995,32.5353,32.4906,32.5264,93600.0
2012-03-09 10:30:00,36.38,36.43,36.37,36.4,65400.0,32.5264,32.5711,32.5174,32.5442,65400.0
2012-03-09 10:40:00,36.39,36.4,36.31,36.31,31800.0,32.5353,32.5442,32.4638,32.4638,31800.0
2012-03-09 10:50:00,36.31,36.35,36.29,36.33,72000.0,32.4638,32.4995,32.4459,32.4816,72000.0
2012-03-09 11:00:00,36.34,36.34,36.26,36.28,50200.0,32.4906,32.4906,32.4191,32.4369,50200.0
2012-03-09 11:10:00,36.27,36.35,36.27,36.32,34000.0,32.428,32.4995,32.428,32.4727,34000.0
2012-03-09 11:20:00,36.33,36.35,36.27,36.28,39400.0,32.4816,32.4995,32.428,32.4369,39400.0
2012-03-09 11:30:00,36.27,36.35,36.27,36.35,36200.0,32.428,32.4995,32.428,32.4995,36200.0
2012-03-09 11:40:00,36.35,36.39,36.34,36.38,46800.0,32.4995,32.5353,32.4906,32.5264,46800.0
2012-03-09 11:50:00,36.4,36.41,36.35,36.36,40400.0,32.5442,32.5532,32.4995,32.5085,40400.0
2012-03-09 12:00:00,36.36,36.37,36.34,36.35,54200.0,32.5085,32.5174,32.4906,32.4995,54200.0
2012-03-09 12:10:00,36.35,36.35,36.34,36.35,42600.0,32.4995,32.4995,32.4906,32.4995,42600.0
2012-03-09 12:20:00,36.35,36.38,36.34,36.35,51200.0,32.4995,32.5264,32.4906,32.4995,51200.0
2012-03-09 12:30:00,36.35,36.36,36.35,36.35,40400.0,32.4995,32.5085,32.4995,32.4995,40400.0
2012-03-09 12:40:00,36.35,36.38,36.33,36.33,78400.0,32.4995,32.5264,32.4816,32.4816,78400.0
2012-03-09 12:50:00,36.33,36.34,36.29,36.31,63000.0,32.4816,32.4906,32.4459,32.4638,63000.0
2012-03-09 13:00:00,36.31,36.41,36.31,36.38,44000.0,32.4638,32.5532,32.4638,32.5264,44000.0
2012-03-09 13:10:00,36.39,36.39,36.37,36.38,59800.0,32.5353,32.5353,32.5174,32.5264,59800.0
2012-03-09 13:20:00,36.38,36.41,36.36,36.4,41600.0,32.5264,32.5532,32.5085,32.5442,41600.0
2012-03-09 13:30:00,36.4,36.41,36.36,36.39,42200.0,32.5442,32.5532,32.5085,32.5353,42200.0
2012-03-09 13:40:00,36.39,36.4,36.37,36.38,75600.0,32.5353,32.5442,32.5174,32.5264,75600.0
2012-03-09 13:50:00,36.38,36.41,36.37,36.39,55000.0,32.5264,32.5532,32.5174,32.5353,55000.0
2012-03-09 14:00:00,36.39,36.4,36.37,36.37,59400.0,32.5353,32.5442,32.5174,32.5174,59400.0
2012-03-09 14:10:00,36.37,36.39,36.36,36.38,71000.0,32.5174,32.5353,32.5085,32.5264,71000.0
2012-03-09 14:20:00,36.37,36.38,36.37,36.38,62800.0,32.5174,32.5264,32.5174,32.5264,62800.0
2012-03-09 14:30:00,36.38,36.39,36.37,36.38,53200.0,32.5264,32.5353,32.5174,32.5264,53200.0
2012-03-09 14:40:00,36.38,36.4,36.35,36.35,59600.0,32.5264,32.5442,32.4995,32.4995,59600.0
2012-03-09 14:50:00,36.37,36.37,36.28,36.29,104800.0,32.5174,32.5174,32.4369,32.4459,104800.0
2012-03-09 15:00:00,36.3,36.36,36.29,36.3,120200.0,32.4548,32.5085,32.4459,32.4548,120200.0
2012-03-09 15:10:00,36.29,36.31,36.26,36.27,77600.0,32.4459,32.4638,32.4191,32.428,77600.0
2012-03-09 15:20:00,36.27,36.29,36.23,36.26,122600.0,32.428,32.4459,32.3922,32.4191,122600.0
2012-03-09 15:30:00,36.27,36.31,36.23,36.31,98600.0,32.428,32.4638,32.3922,32.4638,98600.0
2012-03-09 15:40:00,36.32,36.35,36.3,36.33,117000.0,32.4727,32.4995,32.4548,32.4816,117000.0
2012-03-09 15:50:00,36.34,36.36,36.3,36.35,301000.0,32.4906,32.5085,32.4548,32.4995,301000.0
2012-03-12 09:30:00,36.24,36.3,36.09,36.24,79400.0,32.4012,32.4548,32.2671,32.4012,79400.0
2012-03-12 09:40:00,36.24,36.29,36.19,36.19,67800.0,32.4012,32.4459,32.3565,32.3565,67800.0
2012-03-12 09:50:00,36.18,36.29,36.16,36.26,31200.0,32.3475,32.4459,32.3297,32.4191,31200.0
2012-03-12 10:00:00,36.26,36.27,36.15,36.22,39200.0,32.4191,32.428,32.3207,32.3833,39200.0
2012-03-12 10:10:00,36.23,36.23,36.1,36.12,53200.0,32.3922,32.3922,32.276,32.2939,53200.0
2012-03-12 10:20:00,36.12,36.16,36.1,36.11,55600.0,32.2939,32.3297,32.276,32.285,55600.0
2012-03-12 10:30:00,36.12,36.12,36.07,36.11,40800.0,32.2939,32.2939,32.2492,32.285,40800.0
2012-03-12 10:40:00,36.11,36.16,36.09,36.13,34600.0,32.285,32.3297,32.2671,32.3028,34600.0
2012-03-12 10:50:00,36.13,36.22,36.13,36.22,30200.0,32.3028,32.3833,32.3028,32.3833,30200.0
2012-03-12 11:00:00,36.22,36.22,36.05,36.06,50800.0,32.3833,32.3833,32.2313,32.2402,50800.0
2012-03-12 11:10:00,36.07,36.09,36.02,36.07,46000.0,32.2492,32.2671,32.2045,32.2492,46000.0
2012-03-12 11:20:00,36.07,36.07,35.99,36.06,40200.0,32.2492,32.2492,32.1777,32.2402,40200.0
2012-03-12 11:30:00,36.07,36.1,36.05,36.1,40000.0,32.2492,32.276,32.2313,32.276,40000.0
2012-03-12 11:40:00,36.09,36.14,36.07,36.14,35800.0,32.2671,32.3118,32.2492,32.3118,35800.0
2012-03-12 11:50:00,36.14,36.2,36.14,36.2,33000.0,32.3118,32.3654,32.3118,32.3654,33000.0
2012-03-12 12:00:00,36.19,36.27,36.15,36.27,56000.0,32.3565,32.428,32.3207,32.428,56000.0
2012-03-12 12:10:00,36.27,36.31,36.25,36.26,39800.0,32.428,32.4638,32.4101,32.4191,39800.0
2012-03-12 12:20:00,36.27,36.27,36.25,36.25,28600.0,32.428,32.428,32.4101,32.4101,28600.0
2012-03-12 12:30:00,36.25,36.26,36.22,36.25,46000.0,32.4101,32.4191,32.3833,32.4101,46000.0
2012-03-12 12:40:00,36.24,36.31,36.24,36.3,37000.0,32.4012,32.4638,32.4012,32.4548,37000.0
2012-03-12 12:50:00,36.3,36.31,36.24,36.29,39600.0,32.4548,32.4638,32.4012,32.4459,39600.0
2012-03-12 13:00:00,36.28,36.3,36.25,36.27,53800.0,32.4369,32.4548,32.4101,32.428,53800.0
2012-03-12 13:10:00,36.27,36.3,36.27,36.29,40200.0,32.428,32.4548,32.428,32.4459,40200.0
2012-03-12 13:20:00,36.29,36.34,36.28,36.33,34200.0,32.4459,32.4906,32.4369,32.4816,34200.0
2012-03-12 13:30:00,36.34,36.4,36.33,36.4,31800.0,32.4906,32.5442,32.4816,32.5442,31800.0
2012-03-12 13:40:00,36.4,36.45,36.4,36.42,34000.0,32.5442,32.5889,32.5442,32.5621,34000.0
2012-03-12 13:50:00,36.42,36.47,36.42,36.44,39800.0,32.5621,32.6068,32.5621,32.58,39800.0
2012-03-12 14:00:00,36.44,36.44,36.37,36.38,33600.0,32.58,32.58,32.5174,32.5264,33600.0
2012-03-12 14:10:00,36.37,36.4,36.36,36.37,62600.0,32.5174,32.5442,32.5085,32.5174,62600.0
2012-03-12 14:20:00,36.38,36.42,36.35,36.42,90200.0,32.5264,32.5621,32.4995,32.5621,90200.0
2012-03-12 14:30:00,36.41,36.43,36.4,36.42,41400.0,32.5532,32.5711,32.5442,32.5621,41400.0
2012-03-12 14:40:00,36.42,36.46,36.41,36.46,48800.0,32.5621,32.5979,32.5532,32.5979,48800.0
2012-03-12 14:50:00,36.45,36.46,36.45,36.45,38800.0,32.5889,32.5979,32.5889,32.5889,38800.0
2012-03-12 15:00:00,36.46,36.49,36.44,36.45,58000.0,32.5979,32.6247,32.58,32.5889,58000.0
2012-03-12 15:10:00,36.44,36.48,36.42,36.48,39800.0,32.58,32.6158,32.5621,32.6158,39800.0
2012-03-12 15:20:00,36.48,36.49,36.43,36.46,49000.0,32.6158,32.6247,32.5711,32.5979,49000.0
2012-03-12 15:30:00,36.45,36.47,36.38,36.39,86600.0,32.5889,32.6068,32.5264,32.5353,86600.0
2012-03-12 15:40:00,36.38,36.4,36.34,36.4,95200.0,32.5264,32.5442,32.4906,32.5442,95200.0
2012-03-12 15:50:00,36.39,36.43,36.38,36.41,158800.0,32.5353,32.5711,32.5264,32.5532,158800.0
2012-03-13 09:30:00,36.51,36.75,36.48,36.74,237200.0,32.6426,32.8572,32.6158,32.8482,237200.0
2012-03-13 09:40:00,36.74,36.88,36.68,36.68,198800.0,32.8482,32.9734,32.7946,32.7946,198800.0
2012-03-13 09:50:00,36.68,36.7,36.63,36.68,67000.0,32.7946,32.8125,32.7499,32.7946,67000.0
2012-03-13 10:00:00,36.69,36.7,36.63,36.69,68200.0,32.8035,32.8125,32.7499,32.8035,68200.0
2012-03-13 10:10:00,36.69,36.84,36.69,36.8,112000.0,32.8035,32.9376,32.8035,32.9019,112000.0
2012-03-13 10:20:00,36.79,36.85,36.77,36.81,71000.0,32.8929,32.9466,32.875,32.9108,71000.0
2012-03-13 10:30:00,36.82,36.95,36.82,36.92,110000.0,32.9197,33.036,32.9197,33.0092,110000.0
2012-03-13 10:40:00,36.92,37.0,36.9,36.99,85400.0,33.0092,33.0807,32.9913,33.0717,85400.0
2012-03-13 10:50:00,36.99,37.1,36.91,36.92,285200.0,33.0717,33.1701,33.0002,33.0092,285200.0
2012-03-13 11:00:00,36.92,36.95,36.85,36.88,44600.0,33.0092,33.036,32.9466,32.9734,44600.0
2012-03-13 11:10:00,36.88,36.97,36.87,36.94,57600.0,32.9734,33.0539,32.9644,33.027,57600.0
2012-03-13 11:20:00,36.94,36.96,36.92,36.92,49200.0,33.027,33.0449,33.0092,33.0092,49200.0
2012-03-13 11:30:00,36.93,36.95,36.93,36.95,40000.0,33.0181,33.036,33.0181,33.036,40000.0
2012-03-13 11:40:00,36.94,37.02,36.93,37.01,116600.0,33.027,33.0986,33.0181,33.0896,116600.0
2012-03-13 11:50:00,37.01,37.08,37.0,37.06,63600.0,33.0896,33.1522,33.0807,33.1343,63600.0
2012-03-13 12:00:00,37.06,37.12,37.06,37.1,93800.0,33.1343,33.188,33.1343,33.1701,93800.0
2012-03-13 12:10:00,37.1,37.19,37.1,37.19,184200.0,33.1701,33.2506,33.1701,33.2506,184200.0
2012-03-13 12:20:00,37.19,37.25,37.16,37.2,192200.0,33.2506,33.3042,33.2237,33.2595,192200.0
2012-03-13 12:30:00,37.2,37.25,37.2,37.24,103400.0,33.2595,33.3042,33.2595,33.2953,103400.0
2012-03-13 12:40:00,37.24,37.32,37.24,37.32,145600.0,33.2953,33.3668,33.2953,33.3668,145600.0
2012-03-13 12:50:00,37.32,37.38,37.27,37.3,67800.0,33.3668,33.4204,33.3221,33.3489,67800.0
2012-03-13 13:00:00,37.3,37.32,37.27,37.31,50600.0,33.3489,33.3668,33.3221,33.3578,50600.0
2012-03-13 13:10:00,37.31,37.35,37.29,37.31,97200.0,33.3578,33.3936,33.34,33.3578,97200.0
2012-03-13 13:20:00,37.31,37.35,37.3,37.35,61800.0,33.3578,33.3936,33.3489,33.3936,61800.0
2012-03-13 13:30:00,37.34,37.41,37.32,37.41,143800.0,33.3847,33.4472,33.3668,33.4472,143800.0
2012-03-13 13:40:00,37.41,37.6,37.4,37.6,470200.0,33.4472,33.6171,33.4383,33.6171,470200.0
2012-03-13 13:50:00,37.59,37.71,37.55,37.58,585400.0,33.6082,33.7155,33.5724,33.5992,585400.0
2012-03-13 14:00:00,37.58,37.6,37.47,37.48,174400.0,33.5992,33.6171,33.5009,33.5098,174400.0
2012-03-13 14:10:00,37.48,37.51,37.38,37.43,105200.0,33.5098,33.5367,33.4204,33.4651,105200.0
2012-03-13 14:20:00,37.44,37.5,37.31,37.35,207200.0,33.4741,33.5277,33.3578,33.3936,207200.0
2012-03-13 14:30:00,37.34,37.49,37.34,37.49,224600.0,33.3847,33.5188,33.3847,33.5188,224600.0
2012-03-13 14:40:00,37.49,37.5,37.38,37.46,157400.0,33.5188,33.5277,33.4204,33.4919,157400.0
2012-03-13 14:50:00,37.45,37.47,37.44,37.45,95000.0,33.483,33.5009,33.4741,33.483,95000.0
2012-03-13 15:00:00,37.45,37.5,37.42,37.43,179200.0,33.483,33.5277,33.4562,33.4651,179200.0
2012-03-13 15:10:00,37.43,37.48,37.4,37.48,149000.0,33.4651,33.5098,33.4383,33.5098,149000.0
2012-03-13 15:20:00,37.48,37.6,37.46,37.57,227800.0,33.5098,33.6171,33.4919,33.5903,227800.0
2012-03-13 15:30:00,37.57,37.71,37.56,37.71,266400.0,33.5903,33.7155,33.5814,33.7155,266400.0
2012-03-13 15:40:00,37.71,37.79,37.68,37.73,437400.0,33.7155,33.787,33.6886,33.7333,437400.0
2012-03-13 15:50:00,37.73,37.82,37.7,37.82,412600.0,33.7333,33.8138,33.7065,33.8138,412600.0
2012-03-14 09:30:00,37.75,37.82,37.69,37.7,212200.0,33.7512,33.8138,33.6976,33.7065,212200.0
2012-03-14 09:40:00,37.7,37.77,37.67,37.7,98200.0,33.7065,33.7691,33.6797,33.7065,98200.0
2012-03-14 09:50:00,37.7,37.91,37.7,37.87,228200.0,33.7065,33.8943,33.7065,33.8585,228200.0
2012-03-14 10:00:00,37.86,37.96,37.85,37.94,315200.0,33.8496,33.939,33.8406,33.9211,315200.0
2012-03-14 10:10:00,37.94,37.95,37.76,37.78,202400.0,33.9211,33.93,33.7602,33.7781,202400.0
2012-03-14 10:20:00,37.78,37.8,37.71,37.74,111800.0,33.7781,33.7959,33.7155,33.7423,111800.0
2012-03-14 10:30:00,37.76,37.79,37.6,37.78,68000.0,33.7602,33.787,33.6171,33.7781,68000.0
2012-03-14 10:40:00,37.79,37.8,37.7,37.73,55800.0,33.787,33.7959,33.7065,33.7333,55800.0
2012-03-14 10:50:00,37.74,37.8,37.67,37.79,142600.0,33.7423,33.7959,33.6797,33.787,142600.0
2012-03-14 11:00:00,37.79,37.79,37.63,37.71,97800.0,33.787,33.787,33.6439,33.7155,97800.0
2012-03-14 11:10:00,37.71,37.74,37.6,37.6,101600.0,33.7155,33.7423,33.6171,33.6171,101600.0
2012-03-14 11:20:00,37.6,37.6,37.5,37.5,221000.0,33.6171,33.6171,33.5277,33.5277,221000.0
2012-03-14 11:30:00,37.5,37.63,37.49,37.63,101200.0,33.5277,33.6439,33.5188,33.6439,101200.0
2012-03-14 11:40:00,37.63,37.67,37.53,37.58,93000.0,33.6439,33.6797,33.5545,33.5992,93000.0
2012-03-14 11:50:00,37.59,37.62,37.54,37.58,54600.0,33.6082,33.635,33.5635,33.5992,54600.0
2012-03-14 12:00:00,37.58,37.59,37.56,37.59,67800.0,33.5992,33.6082,33.5814,33.6082,67800.0
2012-03-14 12:10:00,37.59,37.66,37.59,37.6,99600.0,33.6082,33.6708,33.6082,33.6171,99600.0
2012-03-14 12:20:00,37.6,37.67,37.56,37.56,54200.0,33.6171,33.6797,33.5814,33.5814,54200.0
2012-03-14 12:30:00,37.56,37.62,37.56,37.6,60800.0,33.5814,33.635,33.5814,33.6171,60800.0
2012-03-14 12:40:00,37.6,37.67,37.6,37.66,43200.0,33.6171,33.6797,33.6171,33.6708,43200.0
2012-03-14 12:50:00,37.66,37.71,37.65,37.7,51400.0,33.6708,33.7155,33.6618,33.7065,51400.0
2012-03-14 13:00:00,37.71,37.73,37.67,37.68,52400.0,33.7155,33.7333,33.6797,33.6886,52400.0
2012-03-14 13:10:00,37.68,37.72,37.63,37.63,69400.0,33.6886,33.7244,33.6439,33.6439,69400.0
2012-03-14 13:20:00,37.63,37.67,37.63,37.63,43200.0,33.6439,33.6797,33.6439,33.6439,43200.0
2012-03-14 13:30:00,37.63,37.63,37.54,37.55,35800.0,33.6439,33.6439,33.5635,33.5724,35800.0
2012-03-14 13:40:00,37.55,37.56,37.49,37.54,154800.0,33.5724,33.5814,33.5188,33.5635,154800.0
2012-03-14 13:50:00,37.54,37.59,37.5,37.52,59400.0,33.5635,33.6082,33.5277,33.5456,59400.0
2012-03-14 14:00:00,37.52,37.57,37.52,37.55,72600.0,33.5456,33.5903,33.5456,33.5724,72600.0
2012-03-14 14:10:00,37.55,37.55,37.5,37.55,57600.0,33.5724,33.5724,33.5277,33.5724,57600.0
2012-03-14 14:20:00,37.56,37.6,37.54,37.57,92200.0,33.5814,33.6171,33.5635,33.5903,92200.0
2012-03-14 14:30:00,37.57,37.58,37.51,37.51,80200.0,33.5903,33.5992,33.5367,33.5367,80200.0
2012-03-14 14:40:00,37.52,37.55,37.49,37.55,149800.0,33.5456,33.5724,33.5188,33.5724,149800.0
2012-03-14 14:50:00,37.54,37.58,37.52,37.57,58400.0,33.5635,33.5992,33.5456,33.5903,58400.0
2012-03-14 15:00:00,37.56,37.6,37.54,37.58,56600.0,33.5814,33.6171,33.5635,33.5992,56600.0
2012-03-14 15:10:00,37.58,37.58,37.54,37.54,65200.0,33.5992,33.5992,33.5635,33.5635,65200.0
2012-03-14 15:20:00,37.54,37.7,37.54,37.7,117600.0,33.5635,33.7065,33.5635,33.7065,117600.0
2012-03-14 15:30:00,37.69,37.71,37.59,37.62,117600.0,33.6976,33.7155,33.6082,33.635,117600.0
2012-03-14 15:40:00,37.62,37.67,37.6,37.64,124800.0,33.635,33.6797,33.6171,33.6529,124800.0
2012-03-14 15:50:00,37.64,37.69,37.62,37.66,273200.0,33.6529,33.6976,33.635,33.6708,273200.0
2012-03-15 09:30:00,37.55,37.68,37.52,37.58,191200.0,33.5724,33.6886,33.5456,33.5992,191200.0
2012-03-15 09:40:00,37.58,37.67,37.56,37.63,85600.0,33.5992,33.6797,33.5814,33.6439,85600.0
2012-03-15 09:50:00,37.64,37.82,37.64,37.72,125600.0,33.6529,33.8138,33.6529,33.7244,125600.0
2012-03-15 10:00:00,37.74,37.85,37.67,37.84,150000.0,33.7423,33.8406,33.6797,33.8317,150000.0
2012-03-15 10:10:00,37.84,37.98,37.8,37.98,126600.0,33.8317,33.9569,33.7959,33.9569,126600.0
2012-03-15 10:20:00,37.98,38.0,37.9,37.99,146400.0,33.9569,33.9747,33.8853,33.9658,146400.0
2012-03-15 10:30:00,37.99,38.0,37.9,37.9,63600.0,33.9658,33.9747,33.8853,33.8853,63600.0
2012-03-15 10:40:00,37.91,37.93,37.81,37.84,55400.0,33.8943,33.9122,33.8049,33.8317,55400.0
2012-03-15 10:50:00,37.83,37.89,37.79,37.8,109000.0,33.8228,33.8764,33.787,33.7959,109000.0
2012-03-15 11:00:00,37.81,37.81,37.77,37.81,42800.0,33.8049,33.8049,33.7691,33.8049,42800.0
2012-03-15 11:10:00,37.82,37.9,37.82,37.89,54200.0,33.8138,33.8853,33.8138,33.8764,54200.0
2012-03-15 11:20:00,37.89,37.9,37.87,37.89,42400.0,33.8764,33.8853,33.8585,33.8764,42400.0
2012-03-15 11:30:00,37.89,37.95,37.87,37.89,53200.0,33.8764,33.93,33.8585,33.8764,53200.0
2012-03-15 11:40:00,37.9,37.96,37.9,37.93,23000.0,33.8853,33.939,33.8853,33.9122,23000.0
2012-03-15 11:50:00,37.92,37.99,37.9,37.98,65400.0,33.9032,33.9658,33.8853,33.9569,65400.0
2012-03-15 12:00:00,37.98,38.02,37.98,38.0,99400.0,33.9569,33.9926,33.9569,33.9747,99400.0
2012-03-15 12:10:00,37.99,38.05,37.97,38.04,91200.0,33.9658,34.0195,33.9479,34.0105,91200.0
2012-03-15 12:20:00,38.04,38.1,38.02,38.09,76400.0,34.0105,34.0642,33.9926,34.0552,76400.0
2012-03-15 12:30:00,38.09,38.09,38.07,38.09,34400.0,34.0552,34.0552,34.0373,34.0552,34400.0
2012-03-15 12:40:00,38.09,38.12,38.08,38.1,72800.0,34.0552,34.082,34.0463,34.0642,72800.0
2012-03-15 12:50:00,38.12,38.14,38.1,38.12,58600.0,34.082,34.0999,34.0642,34.082,58600.0
2012-03-15 13:00:00,38.12,38.17,38.12,38.17,64800.0,34.082,34.1267,34.082,34.1267,64800.0
2012-03-15 13:10:00,38.16,38.17,38.14,38.15,49400.0,34.1178,34.1267,34.0999,34.1089,49400.0
2012-03-15 13:20:00,38.16,38.16,38.09,38.12,49000.0,34.1178,34.1178,34.0552,34.082,49000.0
2012-03-15 13:30:00,38.11,38.13,38.07,38.12,129200.0,34.0731,34.091,34.0373,34.082,129200.0
2012-03-15 13:40:00,38.12,38.14,38.04,38.14,150200.0,34.082,34.0999,34.0105,34.0999,150200.0
2012-03-15 13:50:00,38.14,38.14,38.08,38.1,101400.0,34.0999,34.0999,34.0463,34.0642,101400.0
2012-03-15 14:00:00,38.1,38.15,38.08,38.13,85800.0,34.0642,34.1089,34.0463,34.091,85800.0
2012-03-15 14:10:00,38.14,38.15,38.1,38.14,93400.0,34.0999,34.1089,34.0642,34.0999,93400.0
2012-03-15 14:20:00,38.15,38.15,38.1,38.1,49200.0,34.1089,34.1089,34.0642,34.0642,49200.0
2012-03-15 14:30:00,38.1,38.1,38.05,38.09,113200.0,34.0642,34.0642,34.0195,34.0552,113200.0
2012-03-15 14:40:00,38.09,38.13,38.09,38.12,61200.0,34.0552,34.091,34.0552,34.082,61200.0
2012-03-15 14:50:00,38.13,38.15,38.1,38.12,42000.0,34.091,34.1089,34.0642,34.082,42000.0
2012-03-15 15:00:00,38.12,38.16,38.1,38.1,93000.0,34.082,34.1178,34.0642,34.0642,93000.0
2012-03-15 15:10:00,38.1,38.13,38.06,38.1,63800.0,34.0642,34.091,34.0284,34.0642,63800.0
2012-03-15 15:20:00,38.09,38.14,38.09,38.12,88800.0,34.0552,34.0999,34.0552,34.082,88800.0
2012-03-15 15:30:00,38.13,38.18,38.12,38.13,125600.0,34.091,34.1357,34.082,34.091,125600.0
2012-03-15 15:40:00,38.13,38.16,38.12,38.16,185200.0,34.091,34.1178,34.082,34.1178,185200.0
2012-03-15 15:50:00,38.16,38.18,38.1,38.13,217000.0,34.1178,34.1357,34.0642,34.091,217000.0
2012-03-16 09:30:00,38.29,38.35,38.26,38.27,1606400.0,34.234,34.2877,34.2072,34.2161,1606400.0
2012-03-16 09:40:00,38.29,38.31,38.26,38.28,125200.0,34.234,34.2519,34.2072,34.2251,125200.0
2012-03-16 09:50:00,38.28,38.3,38.25,38.29,243400.0,34.2251,34.243,34.1983,34.234,243400.0
2012-03-16 10:00:00,38.3,38.35,38.27,38.35,156400.0,34.243,34.2877,34.2161,34.2877,156400.0
2012-03-16 10:10:00,38.35,38.37,38.26,38.29,61000.0,34.2877,34.3056,34.2072,34.234,61000.0
2012-03-16 10:20:00,38.28,38.35,38.28,38.31,80000.0,34.2251,34.2877,34.2251,34.2519,80000.0
2012-03-16 10:30:00,38.31,38.37,38.31,38.37,78600.0,34.2519,34.3056,34.2519,34.3056,78600.0
2012-03-16 10:40:00,38.37,38.38,38.33,38.38,46600.0,34.3056,34.3145,34.2698,34.3145,46600.0
2012-03-16 10:50:00,38.38,38.44,38.36,38.44,48600.0,34.3145,34.3681,34.2966,34.3681,48600.0
2012-03-16 11:00:00,38.44,38.45,38.37,38.37,55800.0,34.3681,34.3771,34.3056,34.3056,55800.0
2012-03-16 11:10:00,38.37,38.42,38.37,38.4,72000.0,34.3056,34.3503,34.3056,34.3324,72000.0
2012-03-16 11:20:00,38.4,38.42,38.38,38.38,70000.0,34.3324,34.3503,34.3145,34.3145,70000.0
2012-03-16 11:30:00,38.38,38.42,38.34,38.35,42400.0,34.3145,34.3503,34.2787,34.2877,42400.0
2012-03-16 11:40:00,38.35,38.4,38.3,38.3,122800.0,34.2877,34.3324,34.243,34.243,122800.0
2012-03-16 11:50:00,38.3,38.42,38.3,38.42,93400.0,34.243,34.3503,34.243,34.3503,93400.0
2012-03-16 12:00:00,38.42,38.46,38.42,38.42,78600.0,34.3503,34.386,34.3503,34.3503,78600.0
2012-03-16 12:10:00,38.42,38.47,38.39,38.43,68200.0,34.3503,34.395,34.3234,34.3592,68200.0
2012-03-16 12:20:00,38.43,38.48,38.43,38.47,65400.0,34.3592,34.4039,34.3592,34.395,65400.0
2012-03-16 12:30:00,38.47,38.47,38.4,38.44,50600.0,34.395,34.395,34.3324,34.3681,50600.0
2012-03-16 12:40:00,38.45,38.45,38.43,38.44,42000.0,34.3771,34.3771,34.3592,34.3681,42000.0
2012-03-16 12:50:00,38.43,38.44,38.38,38.4,39800.0,34.3592,34.3681,34.3145,34.3324,39800.0
2012-03-16 13:00:00,38.4,38.42,38.33,38.33,52000.0,34.3324,34.3503,34.2698,34.2698,52000.0
2012-03-16 13:10:00,38.33,38.36,38.32,38.34,78600.0,34.2698,34.2966,34.2609,34.2787,78600.0
2012-03-16 13:20:00,38.34,38.41,38.34,38.4,70200.0,34.2787,34.3413,34.2787,34.3324,70200.0
2012-03-16 13:30:00,38.4,38.43,38.37,38.43,101000.0,34.3324,34.3592,34.3056,34.3592,101000.0
2012-03-16 13:40:00,38.43,38.45,38.42,38.43,51000.0,34.3592,34.3771,34.3503,34.3592,51000.0
2012-03-16 13:50:00,38.43,38.48,38.43,38.48,104800.0,34.3592,34.4039,34.3592,34.4039,104800.0
2012-03-16 14:00:00,38.47,38.49,38.46,38.49,62200.0,34.395,34.4128,34.386,34.4128,62200.0
2012-03-16 14:10:00,38.49,38.5,38.47,38.47,109200.0,34.4128,34.4218,34.395,34.395,109200.0
2012-03-16 14:20:00,38.47,38.5,38.47,38.49,86000.0,34.395,34.4218,34.395,34.4128,86000.0
2012-03-16 14:30:00,38.49,38.49,38.47,38.47,67600.0,34.4128,34.4128,34.395,34.395,67600.0
2012-03-16 14:40:00,38.47,38.49,38.46,38.48,65200.0,34.395,34.4128,34.386,34.4039,65200.0
2012-03-16 14:50:00,38.48,38.5,38.47,38.49,109800.0,34.4039,34.4218,34.395,34.4128,109800.0
2012-03-16 15:00:00,38.5,38.5,38.48,38.5,113600.0,34.4218,34.4218,34.4039,34.4218,113600.0
2012-03-16 15:10:00,38.49,38.52,38.45,38.47,227000.0,34.4128,34.4397,34.3771,34.395,227000.0
2012-03-16 15:20:00,38.48,38.49,38.47,38.49,81400.0,34.4039,34.4128,34.395,34.4128,81400.0
2012-03-16 15:30:00,38.49,38.49,38.45,38.48,122800.0,34.4128,34.4128,34.3771,34.4039,122800.0
2012-03-16 15:40:00,38.48,38.5,38.46,38.47,128800.0,34.4039,34.4218,34.386,34.395,128800.0
2012-03-16 15:50:00,38.47,38.48,38.43,38.47,273200.0,34.395,34.4039,34.3592,34.395,273200.0
2012-03-19 09:30:00,38.33,38.43,38.05,38.15,105800.0,34.2698,34.3592,34.0195,34.1089,105800.0
2012-03-19 09:40:00,38.16,38.26,38.09,38.25,67000.0,34.1178,34.2072,34.0552,34.1983,67000.0
2012-03-19 09:50:00,38.25,38.27,38.09,38.09,72200.0,34.1983,34.2161,34.0552,34.0552,72200.0
2012-03-19 10:00:00,38.09,38.1,37.98,38.0,123000.0,34.0552,34.0642,33.9569,33.9747,123000.0
2012-03-19 10:10:00,38.0,38.08,37.99,38.05,74800.0,33.9747,34.0463,33.9658,34.0195,74800.0
2012-03-19 10:20:00,38.05,38.06,37.97,38.01,67200.0,34.0195,34.0284,33.9479,33.9837,67200.0
2012-03-19 10:30:00,38.0,38.1,38.0,38.09,40600.0,33.9747,34.0642,33.9747,34.0552,40600.0
2012-03-19 10:40:00,38.1,38.15,38.07,38.13,41000.0,34.0642,34.1089,34.0373,34.091,41000.0
2012-03-19 10:50:00,38.13,38.2,38.13,38.19,35200.0,34.091,34.1536,34.091,34.1446,35200.0
2012-03-19 11:00:00,38.19,38.19,38.1,38.1,25600.0,34.1446,34.1446,34.0642,34.0642,25600.0
2012-03-19 11:10:00,38.1,38.11,38.04,38.04,20200.0,34.0642,34.0731,34.0105,34.0105,20200.0
2012-03-19 11:20:00,38.04,38.11,38.04,38.09,29800.0,34.0105,34.0731,34.0105,34.0552,29800.0
2012-03-19 11:30:00,38.1,38.17,38.1,38.16,35600.0,34.0642,34.1267,34.0642,34.1178,35600.0
2012-03-19 11:40:00,38.17,38.23,38.13,38.21,49400.0,34.1267,34.1804,34.091,34.1625,49400.0
2012-03-19 11:50:00,38.22,38.28,38.22,38.27,19800.0,34.1714,34.2251,34.1714,34.2161,19800.0
2012-03-19 12:00:00,38.27,38.32,38.27,38.32,17400.0,34.2161,34.2609,34.2161,34.2609,17400.0
2012-03-19 12:10:00,38.32,38.33,38.27,38.32,17600.0,34.2609,34.2698,34.2161,34.2609,17600.0
2012-03-19 12:20:00,38.32,38.32,38.24,38.3,40000.0,34.2609,34.2609,34.1893,34.243,40000.0
2012-03-19 12:30:00,38.3,38.37,38.3,38.37,39000.0,34.243,34.3056,34.243,34.3056,39000.0
2012-03-19 12:40:00,38.37,38.42,38.35,38.41,40400.0,34.3056,34.3503,34.2877,34.3413,40400.0
2012-03-19 12:50:00,38.42,38.42,38.35,38.4,26800.0,34.3503,34.3503,34.2877,34.3324,26800.0
2012-03-19 13:00:00,38.4,38.44,38.37,38.4,29000.0,34.3324,34.3681,34.3056,34.3324,29000.0
2012-03-19 13:10:00,38.41,38.45,38.41,38.43,25000.0,34.3413,34.3771,34.3413,34.3592,25000.0
2012-03-19 13:20:00,38.43,38.45,38.4,38.43,34800.0,34.3592,34.3771,34.3324,34.3592,34800.0
2012-03-19 13:30:00,38.42,38.43,38.38,38.41,18600.0,34.3503,34.3592,34.3145,34.3413,18600.0
2012-03-19 13:40:00,38.42,38.42,38.36,38.38,22200.0,34.3503,34.3503,34.2966,34.3145,22200.0
2012-03-19 13:50:00,38.38,38.45,38.38,38.39,30000.0,34.3145,34.3771,34.3145,34.3234,30000.0
2012-03-19 14:00:00,38.4,38.4,38.35,38.38,17400.0,34.3324,34.3324,34.2877,34.3145,17400.0
2012-03-19 14:10:00,38.37,38.39,38.33,38.33,61600.0,34.3056,34.3234,34.2698,34.2698,61600.0
2012-03-19 14:20:00,38.32,38.36,38.32,38.32,39800.0,34.2609,34.2966,34.2609,34.2609,39800.0
2012-03-19 14:30:00,38.32,38.34,38.3,38.31,42000.0,34.2609,34.2787,34.243,34.2519,42000.0
2012-03-19 14:40:00,38.3,38.31,38.27,38.27,61600.0,34.243,34.2519,34.2161,34.2161,61600.0
2012-03-19 14:50:00,38.27,38.28,38.24,38.25,83200.0,34.2161,34.2251,34.1893,34.1983,83200.0
2012-03-19 15:00:00,38.27,38.31,38.26,38.27,56000.0,34.2161,34.2519,34.2072,34.2161,56000.0
2012-03-19 15:10:00,38.27,38.32,38.27,38.31,40400.0,34.2161,34.2609,34.2161,34.2519,40400.0
2012-03-19 15:20:00,38.31,38.32,38.25,38.27,93600.0,34.2519,34.2609,34.1983,34.2161,93600.0
2012-03-19 15:30:00,38.28,38.29,38.24,38.24,73800.0,34.2251,34.234,34.1893,34.1893,73800.0
2012-03-19 15:40:00,38.24,38.25,38.1,38.1,233800.0,34.1893,34.1983,34.0642,34.0642,233800.0
2012-03-19 15:50:00,38.11,38.15,38.09,38.1,309800.0,34.0731,34.1089,34.0552,34.0642,309800.0
2012-03-20 09:30:00,37.82,37.82,37.6,37.62,108000.0,33.8138,33.8138,33.6171,33.635,108000.0
2012-03-20 09:40:00,37.63,37.66,37.51,37.59,104200.0,33.6439,33.6708,33.5367,33.6082,104200.0
2012-03-20 09:50:00,37.6,37.66,37.52,37.57,106800.0,33.6171,33.6708,33.5456,33.5903,106800.0
2012-03-20 10:00:00,37.55,37.61,37.5,37.6,173000.0,33.5724,33.6261,33.5277,33.6171,173000.0
2012-03-20 10:10:00,37.6,37.66,37.53,37.59,88800.0,33.6171,33.6708,33.5545,33.6082,88800.0
2012-03-20 10:20:00,37.59,37.68,37.57,37.66,106200.0,33.6082,33.6886,33.5903,33.6708,106200.0
2012-03-20 10:30:00,37.66,37.7,37.64,37.7,89000.0,33.6708,33.7065,33.6529,33.7065,89000.0
2012-03-20 10:40:00,37.69,37.7,37.63,37.64,50400.0,33.6976,33.7065,33.6439,33.6529,50400.0
2012-03-20 10:50:00,37.65,37.7,37.65,37.67,53600.0,33.6618,33.7065,33.6618,33.6797,53600.0
2012-03-20 11:00:00,37.68,37.69,37.64,37.69,62400.0,33.6886,33.6976,33.6529,33.6976,62400.0
2012-03-20 11:10:00,37.68,37.76,37.67,37.74,58000.0,33.6886,33.7602,33.6797,33.7423,58000.0
2012-03-20 11:20:00,37.74,37.76,37.72,37.76,71800.0,33.7423,33.7602,33.7244,33.7602,71800.0
2012-03-20 11:30:00,37.76,37.78,37.66,37.67,78400.0,33.7602,33.7781,33.6708,33.6797,78400.0
2012-03-20 11:40:00,37.67,37.68,37.65,37.67,35600.0,33.6797,33.6886,33.6618,33.6797,35600.0
2012-03-20 11:50:00,37.66,37.68,37.64,37.67,53200.0,33.6708,33.6886,33.6529,33.6797,53200.0
2012-03-20 12:00:00,37.67,37.71,37.67,37.7,51800.0,33.6797,33.7155,33.6797,33.7065,51800.0
2012-03-20 12:10:00,37.7,37.71,37.65,37.65,34800.0,33.7065,33.7155,33.6618,33.6618,34800.0
2012-03-20 12:20:00,37.65,37.66,37.62,37.63,33400.0,33.6618,33.6708,33.635,33.6439,33400.0
2012-03-20 12:30:00,37.63,37.63,37.6,37.61,39400.0,33.6439,33.6439,33.6171,33.6261,39400.0
2012-03-20 12:40:00,37.62,37.62,37.54,37.56,66000.0,33.635,33.635,33.5635,33.5814,66000.0
2012-03-20 12:50:00,37.56,37.59,37.54,37.54,66600.0,33.5814,33.6082,33.5635,33.5635,66600.0
2012-03-20 13:00:00,37.54,37.6,37.54,37.6,81800.0,33.5635,33.6171,33.5635,33.6171,81800.0
2012-03-20 13:10:00,37.59,37.62,37.57,37.62,59000.0,33.6082,33.635,33.5903,33.635,59000.0
2012-03-20 13:20:00,37.61,37.62,37.57,37.58,35200.0,33.6261,33.635,33.5903,33.5992,35200.0
2012-03-20 13:30:00,37.57,37.63,37.57,37.6,58200.0,33.5903,33.6439,33.5903,33.6171,58200.0
2012-03-20 13:40:00,37.6,37.66,37.6,37.63,43600.0,33.6171,33.6708,33.6171,33.6439,43600.0
2012-03-20 13:50:00,37.63,37.65,37.62,37.63,36400.0,33.6439,33.6618,33.635,33.6439,36400.0
2012-03-20 14:00:00,37.65,37.68,37.64,37.67,31400.0,33.6618,33.6886,33.6529,33.6797,31400.0
2012-03-20 14:10:00,37.67,37.77,37.65,37.74,76200.0,33.6797,33.7691,33.6618,33.7423,76200.0
2012-03-20 14:20:00,37.74,37.8,37.74,37.77,52800.0,33.7423,33.7959,33.7423,33.7691,52800.0
2012-03-20 14:30:00,37.76,37.81,37.74,37.79,98600.0,33.7602,33.8049,33.7423,33.787,98600.0
2012-03-20 14:40:00,37.79,37.82,37.78,37.82,35800.0,33.787,33.8138,33.7781,33.8138,35800.0
2012-03-20 14:50:00,37.81,37.83,37.79,37.79,38200.0,33.8049,33.8228,33.787,33.787,38200.0
2012-03-20 15:00:00,37.79,37.86,37.79,37.83,48200.0,33.787,33.8496,33.787,33.8228,48200.0
2012-03-20 15:10:00,37.83,37.85,37.82,37.85,55600.0,33.8228,33.8406,33.8138,33.8406,55600.0
2012-03-20 15:20:00,37.85,37.89,37.85,37.87,69400.0,33.8406,33.8764,33.8406,33.8585,69400.0
2012-03-20 15:30:00,37.85,37.93,37.85,37.86,91600.0,33.8406,33.9122,33.8406,33.8496,91600.0
2012-03-20 15:40:00,37.86,37.92,37.85,37.89,177600.0,33.8496,33.9032,33.8406,33.8764,177600.0
2012-03-20 15:50:00,37.88,37.88,37.85,37.88,206000.0,33.8675,33.8675,33.8406,33.8675,206000.0
2012-03-21 09:30:00,37.86,38.1,37.86,37.9,130600.0,33.8496,34.0642,33.8496,33.8853,130600.0
2012-03-21 09:40:00,37.91,38.01,37.85,38.01,128000.0,33.8943,33.9837,33.8406,33.9837,128000.0
2012-03-21 09:50:00,38.01,38.04,37.86,37.98,42800.0,33.9837,34.0105,33.8496,33.9569,42800.0
2012-03-21 10:00:00,37.97,37.97,37.78,37.8,48800.0,33.9479,33.9479,33.7781,33.7959,48800.0
2012-03-21 10:10:00,37.8,37.92,37.75,37.86,47200.0,33.7959,33.9032,33.7512,33.8496,47200.0
2012-03-21 10:20:00,37.87,37.98,37.87,37.98,49000.0,33.8585,33.9569,33.8585,33.9569,49000.0
2012-03-21 10:30:00,37.99,38.07,37.99,38.05,23000.0,33.9658,34.0373,33.9658,34.0195,23000.0
2012-03-21 10:40:00,38.06,38.08,37.95,37.98,33400.0,34.0284,34.0463,33.93,33.9569,33400.0
2012-03-21 10:50:00,37.97,38.04,37.95,38.01,58800.0,33.9479,34.0105,33.93,33.9837,58800.0
2012-03-21 11:00:00,37.99,38.04,37.96,37.99,56200.0,33.9658,34.0105,33.939,33.9658,56200.0
2012-03-21 11:10:00,37.99,38.02,37.97,38.02,15800.0,33.9658,33.9926,33.9479,33.9926,15800.0
2012-03-21 11:20:00,38.02,38.05,38.0,38.02,25200.0,33.9926,34.0195,33.9747,33.9926,25200.0
2012-03-21 11:30:00,38.04,38.15,38.02,38.13,28000.0,34.0105,34.1089,33.9926,34.091,28000.0
2012-03-21 11:40:00,38.13,38.17,38.12,38.15,40600.0,34.091,34.1267,34.082,34.1089,40600.0
2012-03-21 11:50:00,38.13,38.13,38.07,38.07,16000.0,34.091,34.091,34.0373,34.0373,16000.0
2012-03-21 12:00:00,38.06,38.09,38.02,38.05,49800.0,34.0284,34.0552,33.9926,34.0195,49800.0
2012-03-21 12:10:00,38.05,38.08,38.03,38.04,60800.0,34.0195,34.0463,34.0016,34.0105,60800.0
2012-03-21 12:20:00,38.05,38.13,38.05,38.13,37000.0,34.0195,34.091,34.0195,34.091,37000.0
2012-03-21 12:30:00,38.11,38.18,38.11,38.18,25200.0,34.0731,34.1357,34.0731,34.1357,25200.0
2012-03-21 12:40:00,38.18,38.22,38.18,38.19,46600.0,34.1357,34.1714,34.1357,34.1446,46600.0
2012-03-21 12:50:00,38.19,38.23,38.18,38.21,67000.0,34.1446,34.1804,34.1357,34.1625,67000.0
2012-03-21 13:00:00,38.21,38.22,38.13,38.16,110200.0,34.1625,34.1714,34.091,34.1178,110200.0
2012-03-21 13:10:00,38.16,38.25,38.13,38.25,50000.0,34.1178,34.1983,34.091,34.1983,50000.0
2012-03-21 13:20:00,38.25,38.3,38.23,38.3,43600.0,34.1983,34.243,34.1804,34.243,43600.0
2012-03-21 13:30:00,38.29,38.31,38.23,38.25,37000.0,34.234,34.2519,34.1804,34.1983,37000.0
2012-03-21 13:40:00,38.26,38.27,38.23,38.24,37200.0,34.2072,34.2161,34.1804,34.1893,37200.0
2012-03-21 13:50:00,38.24,38.3,38.24,38.24,20400.0,34.1893,34.243,34.1893,34.1893,20400.0
2012-03-21 14:00:00,38.24,38.32,38.23,38.29,57200.0,34.1893,34.2609,34.1804,34.234,57200.0
2012-03-21 14:10:00,38.29,38.35,38.28,38.35,70800.0,34.234,34.2877,34.2251,34.2877,70800.0
2012-03-21 14:20:00,38.35,38.38,38.33,38.37,74800.0,34.2877,34.3145,34.2698,34.3056,74800.0
2012-03-21 14:30:00,38.36,38.41,38.34,38.38,55000.0,34.2966,34.3413,34.2787,34.3145,55000.0
2012-03-21 14:40:00,38.37,38.38,38.35,38.38,85400.0,34.3056,34.3145,34.2877,34.3145,85400.0
2012-03-21 14:50:00,38.38,38.41,38.37,38.4,115400.0,34.3145,34.3413,34.3056,34.3324,115400.0
2012-03-21 15:00:00,38.4,38.43,38.38,38.4,104400.0,34.3324,34.3592,34.3145,34.3324,104400.0
2012-03-21 15:10:00,38.4,38.43,38.39,38.43,54200.0,34.3324,34.3592,34.3234,34.3592,54200.0
2012-03-21 15:20:00,38.43,38.46,38.42,38.45,109400.0,34.3592,34.386,34.3503,34.3771,109400.0
2012-03-21 15:30:00,38.45,38.52,38.45,38.49,171600.0,34.3771,34.4397,34.3771,34.4128,171600.0
2012-03-21 15:40:00,38.49,38.5,38.43,38.5,290400.0,34.4128,34.4218,34.3592,34.4218,290400.0
2012-03-21 15:50:00,38.49,38.51,38.45,38.47,432400.0,34.4128,34.4307,34.3771,34.395,432400.0
2012-03-22 09:30:00,38.21,38.24,37.9,37.99,210400.0,34.1625,34.1893,33.8853,33.9658,210400.0
2012-03-22 09:40:00,38.01,38.08,37.96,38.0,141200.0,33.9837,34.0463,33.939,33.9747,141200.0
2012-03-22 09:50:00,38.0,38.01,37.97,37.99,68400.0,33.9747,33.9837,33.9479,33.9658,68400.0
2012-03-22 10:00:00,38.0,38.02,37.95,37.98,132800.0,33.9747,33.9926,33.93,33.9569,132800.0
2012-03-22 10:10:00,37.98,38.0,37.88,37.94,69000.0,33.9569,33.9747,33.8675,33.9211,69000.0
2012-03-22 10:20:00,37.94,38.01,37.93,37.99,55600.0,33.9211,33.9837,33.9122,33.9658,55600.0
2012-03-22 10:30:00,37.99,38.03,37.91,37.96,87800.0,33.9658,34.0016,33.8943,33.939,87800.0
2012-03-22 10:40:00,37.96,38.1,37.94,38.01,65400.0,33.939,34.0642,33.9211,33.9837,65400.0
2012-03-22 10:50:00,38.01,38.01,37.95,37.99,31200.0,33.9837,33.9837,33.93,33.9658,31200.0
2012-03-22 11:00:00,37.99,38.01,37.92,37.96,70400.0,33.9658,33.9837,33.9032,33.939,70400.0
2012-03-22 11:10:00,37.96,38.02,37.95,38.01,126400.0,33.939,33.9926,33.93,33.9837,126400.0
2012-03-22 11:20:00,38.01,38.03,38.0,38.02,88000.0,33.9837,34.0016,33.9747,33.9926,88000.0
2012-03-22 11:30:00,38.02,38.03,38.0,38.02,74600.0,33.9926,34.0016,33.9747,33.9926,74600.0
2012-03-22 11:40:00,38.02,38.02,38.01,38.02,19400.0,33.9926,33.9926,33.9837,33.9926,19400.0
2012-03-22 11:50:00,38.02,38.04,38.01,38.02,45600.0,33.9926,34.0105,33.9837,33.9926,45600.0
2012-03-22 12:00:00,38.02,38.04,37.99,38.01,41600.0,33.9926,34.0105,33.9658,33.9837,41600.0
2012-03-22 12:10:00,38.01,38.01,37.98,37.99,44600.0,33.9837,33.9837,33.9569,33.9658,44600.0
2012-03-22 12:20:00,37.99,38.04,37.98,38.03,175400.0,33.9658,34.0105,33.9569,34.0016,175400.0
2012-03-22 12:30:00,38.02,38.09,38.0,38.08,59400.0,33.9926,34.0552,33.9747,34.0463,59400.0
2012-03-22 12:40:00,38.07,38.11,38.05,38.1,36600.0,34.0373,34.0731,34.0195,34.0642,36600.0
2012-03-22 12:50:00,38.11,38.17,38.11,38.16,48800.0,34.0731,34.1267,34.0731,34.1178,48800.0
2012-03-22 13:00:00,38.16,38.18,38.13,38.16,137600.0,34.1178,34.1357,34.091,34.1178,137600.0
2012-03-22 13:10:00,38.16,38.19,38.15,38.17,35200.0,34.1178,34.1446,34.1089,34.1267,35200.0
2012-03-22 13:20:00,38.16,38.22,38.12,38.21,76600.0,34.1178,34.1714,34.082,34.1625,76600.0
2012-03-22 13:30:00,38.22,38.27,38.21,38.25,82600.0,34.1714,34.2161,34.1625,34.1983,82600.0
2012-03-22 13:40:00,38.25,38.27,38.18,38.18,46800.0,34.1983,34.2161,34.1357,34.1357,46800.0
2012-03-22 13:50:00,38.18,38.2,38.13,38.16,80200.0,34.1357,34.1536,34.091,34.1178,80200.0
2012-03-22 14:00:00,38.16,38.21,38.1,38.1,170400.0,34.1178,34.1625,34.0642,34.0642,170400.0
2012-03-22 14:10:00,38.1,38.17,38.07,38.08,48400.0,34.0642,34.1267,34.0373,34.0463,48400.0
2012-03-22 14:20:00,38.07,38.12,38.04,38.12,48400.0,34.0373,34.082,34.0105,34.082,48400.0
2012-03-22 14:30:00,38.11,38.14,38.1,38.11,37200.0,34.0731,34.0999,34.0642,34.0731,37200.0
2012-03-22 14:40:00,38.1,38.11,38.04,38.05,42200.0,34.0642,34.0731,34.0105,34.0195,42200.0
2012-03-22 14:50:00,38.05,38.12,38.03,38.11,49400.0,34.0195,34.082,34.0016,34.0731,49400.0
2012-03-22 15:00:00,38.1,38.12,38.01,38.02,103600.0,34.0642,34.082,33.9837,33.9926,103600.0
2012-03-22 15:10:00,38.02,38.05,38.01,38.04,62000.0,33.9926,34.0195,33.9837,34.0105,62000.0
2012-03-22 15:20:00,38.05,38.13,38.02,38.13,106800.0,34.0195,34.091,33.9926,34.091,106800.0
2012-03-22 15:30:00,38.12,38.18,38.1,38.16,144200.0,34.082,34.1357,34.0642,34.1178,144200.0
2012-03-22 15:40:00,38.16,38.23,38.12,38.19,207600.0,34.1178,34.1804,34.082,34.1446,207600.0
2012-03-22 15:50:00,38.19,38.19,38.14,38.17,321400.0,34.1446,34.1446,34.0999,34.1267,321400.0
2012-03-23 09:30:00,38.27,38.49,38.18,38.41,235200.0,34.2161,34.4128,34.1357,34.3413,235200.0
2012-03-23 09:40:00,38.41,38.41,38.17,38.24,86200.0,34.3413,34.3413,34.1267,34.1893,86200.0
2012-03-23 09:50:00,38.24,38.24,38.12,38.15,97400.0,34.1893,34.1893,34.082,34.1089,97400.0
2012-03-23 10:00:00,38.14,38.14,37.94,37.97,123800.0,34.0999,34.0999,33.9211,33.9479,123800.0
2012-03-23 10:10:00,37.97,38.0,37.86,38.0,124600.0,33.9479,33.9747,33.8496,33.9747,124600.0
2012-03-23 10:20:00,37.99,38.04,37.93,38.01,87200.0,33.9658,34.0105,33.9122,33.9837,87200.0
2012-03-23 10:30:00,38.01,38.1,38.01,38.06,60800.0,33.9837,34.0642,33.9837,34.0284,60800.0
2012-03-23 10:40:00,38.06,38.1,38.02,38.03,73400.0,34.0284,34.0642,33.9926,34.0016,73400.0
2012-03-23 10:50:00,38.03,38.07,38.02,38.06,50200.0,34.0016,34.0373,33.9926,34.0284,50200.0
2012-03-23 11:00:00,38.06,38.08,38.04,38.05,54200.0,34.0284,34.0463,34.0105,34.0195,54200.0
2012-03-23 11:10:00,38.05,38.05,38.01,38.04,111400.0,34.0195,34.0195,33.9837,34.0105,111400.0
2012-03-23 11:20:00,38.03,38.05,37.99,38.04,46200.0,34.0016,34.0195,33.9658,34.0105,46200.0
2012-03-23 11:30:00,38.04,38.06,37.99,37.99,78400.0,34.0105,34.0284,33.9658,33.9658,78400.0
2012-03-23 11:40:00,37.99,38.05,37.98,38.04,75400.0,33.9658,34.0195,33.9569,34.0105,75400.0
2012-03-23 11:50:00,38.04,38.05,38.02,38.04,34200.0,34.0105,34.0195,33.9926,34.0105,34200.0
2012-03-23 12:00:00,38.05,38.05,37.99,38.0,41800.0,34.0195,34.0195,33.9658,33.9747,41800.0
2012-03-23 12:10:00,38.0,38.05,37.99,38.02,39000.0,33.9747,34.0195,33.9658,33.9926,39000.0
2012-03-23 12:20:00,38.02,38.02,37.99,38.01,34200.0,33.9926,33.9926,33.9658,33.9837,34200.0
2012-03-23 12:30:00,38.01,38.02,37.98,38.0,29400.0,33.9837,33.9926,33.9569,33.9747,29400.0
2012-03-23 12:40:00,38.0,38.02,37.99,38.02,35800.0,33.9747,33.9926,33.9658,33.9926,35800.0
2012-03-23 12:50:00,38.02,38.04,37.99,38.01,67800.0,33.9926,34.0105,33.9658,33.9837,67800.0
2012-03-23 13:00:00,38.01,38.03,37.99,37.99,81200.0,33.9837,34.0016,33.9658,33.9658,81200.0
2012-03-23 13:10:00,37.99,37.99,37.96,37.99,26000.0,33.9658,33.9658,33.939,33.9658,26000.0
2012-03-23 13:20:00,37.99,38.0,37.97,37.98,32200.0,33.9658,33.9747,33.9479,33.9569,32200.0
2012-03-23 13:30:00,37.99,38.0,37.97,37.98,31200.0,33.9658,33.9747,33.9479,33.9569,31200.0
2012-03-23 13:40:00,37.98,38.01,37.98,37.99,47200.0,33.9569,33.9837,33.9569,33.9658,47200.0
2012-03-23 13:50:00,37.99,38.05,37.99,38.03,78800.0,33.9658,34.0195,33.9658,34.0016,78800.0
2012-03-23 14:00:00,38.03,38.09,38.02,38.09,41600.0,34.0016,34.0552,33.9926,34.0552,41600.0
2012-03-23 14:10:00,38.09,38.22,38.09,38.2,53200.0,34.0552,34.1714,34.0552,34.1536,53200.0
2012-03-23 14:20:00,38.2,38.23,38.17,38.22,31600.0,34.1536,34.1804,34.1267,34.1714,31600.0
2012-03-23 14:30:00,38.22,38.23,38.19,38.21,41200.0,34.1714,34.1804,34.1446,34.1625,41200.0
2012-03-23 14:40:00,38.21,38.24,38.2,38.24,60200.0,34.1625,34.1893,34.1536,34.1893,60200.0
2012-03-23 14:50:00,38.24,38.27,38.2,38.21,86000.0,34.1893,34.2161,34.1536,34.1625,86000.0
2012-03-23 15:00:00,38.22,38.23,38.16,38.16,84000.0,34.1714,34.1804,34.1178,34.1178,84000.0
2012-03-23 15:10:00,38.16,38.16,38.12,38.12,100000.0,34.1178,34.1178,34.082,34.082,100000.0
2012-03-23 15:20:00,38.13,38.15,38.12,38.14,118600.0,34.091,34.1089,34.082,34.0999,118600.0
2012-03-23 15:30:00,38.13,38.17,38.12,38.17,153200.0,34.091,34.1267,34.082,34.1267,153200.0
2012-03-23 15:40:00,38.17,38.22,38.16,38.2,197600.0,34.1267,34.1714,34.1178,34.1536,197600.0
2012-03-23 15:50:00,38.2,38.23,38.17,38.19,316400.0,34.1536,34.1804,34.1267,34.1446,316400.0
2012-03-26 09:30:00,38.38,38.42,38.17,38.26,188800.0,34.3145,34.3503,34.1267,34.2072,188800.0
2012-03-26 09:40:00,38.26,38.26,38.16,38.19,94400.0,34.2072,34.2072,34.1178,34.1446,94400.0
2012-03-26 09:50:00,38.2,38.25,38.14,38.17,53600.0,34.1536,34.1983,34.0999,34.1267,53600.0
2012-03-26 10:00:00,38.18,38.31,38.16,38.31,84400.0,34.1357,34.2519,34.1178,34.2519,84400.0
2012-03-26 10:10:00,38.32,38.56,38.32,38.55,117800.0,34.2609,34.4754,34.2609,34.4665,117800.0
2012-03-26 10:20:00,38.55,38.61,38.54,38.6,40200.0,34.4665,34.5201,34.4575,34.5112,40200.0
2012-03-26 10:30:00,38.6,38.6,38.57,38.58,25800.0,34.5112,34.5112,34.4844,34.4933,25800.0
2012-03-26 10:40:00,38.58,38.59,38.51,38.54,37000.0,34.4933,34.5023,34.4307,34.4575,37000.0
2012-03-26 10:50:00,38.54,38.55,38.49,38.51,25400.0,34.4575,34.4665,34.4128,34.4307,25400.0
2012-03-26 11:00:00,38.51,38.53,38.49,38.52,23000.0,34.4307,34.4486,34.4128,34.4397,23000.0
2012-03-26 11:10:00,38.52,38.54,38.51,38.52,34200.0,34.4397,34.4575,34.4307,34.4397,34200.0
2012-03-26 11:20:00,38.52,38.56,38.52,38.53,51200.0,34.4397,34.4754,34.4397,34.4486,51200.0
2012-03-26 11:30:00,38.53,38.55,38.5,38.55,54000.0,34.4486,34.4665,34.4218,34.4665,54000.0
2012-03-26 11:40:00,38.55,38.63,38.55,38.61,59600.0,34.4665,34.538,34.4665,34.5201,59600.0
2012-03-26 11:50:00,38.6,38.63,38.59,38.63,35200.0,34.5112,34.538,34.5023,34.538,35200.0
2012-03-26 12:00:00,38.63,38.63,38.57,38.57,85600.0,34.538,34.538,34.4844,34.4844,85600.0
2012-03-26 12:10:00,38.56,38.57,38.55,38.56,81400.0,34.4754,34.4844,34.4665,34.4754,81400.0
2012-03-26 12:20:00,38.56,38.56,38.53,38.54,52800.0,34.4754,34.4754,34.4486,34.4575,52800.0
2012-03-26 12:30:00,38.53,38.54,38.51,38.52,88600.0,34.4486,34.4575,34.4307,34.4397,88600.0
2012-03-26 12:40:00,38.52,38.56,38.52,38.56,53400.0,34.4397,34.4754,34.4397,34.4754,53400.0
2012-03-26 12:50:00,38.55,38.57,38.52,38.56,46800.0,34.4665,34.4844,34.4397,34.4754,46800.0
2012-03-26 13:00:00,38.56,38.58,38.56,38.57,12600.0,34.4754,34.4933,34.4754,34.4844,12600.0
2012-03-26 13:10:00,38.56,38.58,38.55,38.56,64000.0,34.4754,34.4933,34.4665,34.4754,64000.0
2012-03-26 13:20:00,38.56,38.57,38.52,38.56,21200.0,34.4754,34.4844,34.4397,34.4754,21200.0
2012-03-26 13:30:00,38.55,38.62,38.55,38.62,70600.0,34.4665,34.5291,34.4665,34.5291,70600.0
2012-03-26 13:40:00,38.62,38.69,38.62,38.68,105600.0,34.5291,34.5917,34.5291,34.5827,105600.0
2012-03-26 13:50:00,38.68,38.68,38.63,38.65,24200.0,34.5827,34.5827,34.538,34.5559,24200.0
2012-03-26 14:00:00,38.65,38.67,38.6,38.63,30200.0,34.5559,34.5738,34.5112,34.538,30200.0
2012-03-26 14:10:00,38.63,38.69,38.63,38.69,29600.0,34.538,34.5917,34.538,34.5917,29600.0
2012-03-26 14:20:00,38.69,38.76,38.69,38.76,51600.0,34.5917,34.6542,34.5917,34.6542,51600.0
2012-03-26 14:30:00,38.76,38.77,38.67,38.68,47000.0,34.6542,34.6632,34.5738,34.5827,47000.0
2012-03-26 14:40:00,38.68,38.71,38.68,38.71,38800.0,34.5827,34.6095,34.5827,34.6095,38800.0
2012-03-26 14:50:00,38.7,38.76,38.69,38.74,42800.0,34.6006,34.6542,34.5917,34.6364,42800.0
2012-03-26 15:00:00,38.73,38.8,38.72,38.76,60200.0,34.6274,34.69,34.6185,34.6542,60200.0
2012-03-26 15:10:00,38.76,38.83,38.76,38.82,61200.0,34.6542,34.7168,34.6542,34.7079,61200.0
2012-03-26 15:20:00,38.82,38.85,38.78,38.85,63200.0,34.7079,34.7347,34.6721,34.7347,63200.0
2012-03-26 15:30:00,38.84,38.84,38.77,38.77,126800.0,34.7258,34.7258,34.6632,34.6632,126800.0
2012-03-26 15:40:00,38.77,38.8,38.73,38.79,103200.0,34.6632,34.69,34.6274,34.6811,103200.0
2012-03-26 15:50:00,38.79,38.85,38.74,38.83,159400.0,34.6811,34.7347,34.6364,34.7168,159400.0
2012-03-27 09:30:00,38.85,39.0,38.85,38.9,271400.0,34.7347,34.8688,34.7347,34.7794,271400.0
2012-03-27 09:40:00,38.9,38.94,38.88,38.9,123000.0,34.7794,34.8152,34.7615,34.7794,123000.0
2012-03-27 09:50:00,38.9,38.91,38.73,38.77,92000.0,34.7794,34.7884,34.6274,34.6632,92000.0
2012-03-27 10:00:00,38.77,38.92,38.74,38.91,142000.0,34.6632,34.7973,34.6364,34.7884,142000.0
2012-03-27 10:10:00,38.91,38.94,38.88,38.93,52000.0,34.7884,34.8152,34.7615,34.8062,52000.0
2012-03-27 10:20:00,38.93,38.94,38.76,38.82,56600.0,34.8062,34.8152,34.6542,34.7079,56600.0
2012-03-27 10:30:00,38.83,38.83,38.76,38.76,43400.0,34.7168,34.7168,34.6542,34.6542,43400.0
2012-03-27 10:40:00,38.77,38.85,38.76,38.84,53400.0,34.6632,34.7347,34.6542,34.7258,53400.0
2012-03-27 10:50:00,38.84,38.85,38.8,38.81,67600.0,34.7258,34.7347,34.69,34.6989,67600.0
2012-03-27 11:00:00,38.82,38.84,38.8,38.8,48200.0,34.7079,34.7258,34.69,34.69,48200.0
2012-03-27 11:10:00,38.8,38.83,38.79,38.8,42200.0,34.69,34.7168,34.6811,34.69,42200.0
2012-03-27 11:20:00,38.81,38.83,38.7,38.71,84400.0,34.6989,34.7168,34.6006,34.6095,84400.0
2012-03-27 11:30:00,38.71,38.77,38.71,38.76,99000.0,34.6095,34.6632,34.6095,34.6542,99000.0
2012-03-27 11:40:00,38.76,38.82,38.74,38.79,45600.0,34.6542,34.7079,34.6364,34.6811,45600.0
2012-03-27 11:50:00,38.79,38.79,38.76,38.77,52800.0,34.6811,34.6811,34.6542,34.6632,52800.0
2012-03-27 12:00:00,38.77,38.82,38.77,38.78,34600.0,34.6632,34.7079,34.6632,34.6721,34600.0
2012-03-27 12:10:00,38.77,38.8,38.77,38.79,26400.0,34.6632,34.69,34.6632,34.6811,26400.0
2012-03-27 12:20:00,38.77,38.78,38.76,38.76,51800.0,34.6632,34.6721,34.6542,34.6542,51800.0
2012-03-27 12:30:00,38.77,38.79,38.73,38.79,32200.0,34.6632,34.6811,34.6274,34.6811,32200.0
2012-03-27 12:40:00,38.79,38.83,38.79,38.81,42800.0,34.6811,34.7168,34.6811,34.6989,42800.0
2012-03-27 12:50:00,38.81,38.85,38.79,38.85,34800.0,34.6989,34.7347,34.6811,34.7347,34800.0
2012-03-27 13:00:00,38.86,38.88,38.78,38.79,98800.0,34.7437,34.7615,34.6721,34.6811,98800.0
2012-03-27 13:10:00,38.8,38.8,38.71,38.71,47400.0,34.69,34.69,34.6095,34.6095,47400.0
2012-03-27 13:20:00,38.71,38.74,38.67,38.74,36400.0,34.6095,34.6364,34.5738,34.6364,36400.0
2012-03-27 13:30:00,38.74,38.74,38.72,38.74,27200.0,34.6364,34.6364,34.6185,34.6364,27200.0
2012-03-27 13:40:00,38.74,38.79,38.74,38.79,27600.0,34.6364,34.6811,34.6364,34.6811,27600.0
2012-03-27 13:50:00,38.77,38.8,38.75,38.75,49800.0,34.6632,34.69,34.6453,34.6453,49800.0
2012-03-27 14:00:00,38.76,38.76,38.71,38.75,48600.0,34.6542,34.6542,34.6095,34.6453,48600.0
2012-03-27 14:10:00,38.74,38.8,38.74,38.79,28200.0,34.6364,34.69,34.6364,34.6811,28200.0
2012-03-27 14:20:00,38.79,38.79,38.74,38.74,46200.0,34.6811,34.6811,34.6364,34.6364,46200.0
2012-03-27 14:30:00,38.74,38.75,38.69,38.7,36200.0,34.6364,34.6453,34.5917,34.6006,36200.0
2012-03-27 14:40:00,38.71,38.77,38.71,38.76,35800.0,34.6095,34.6632,34.6095,34.6542,35800.0
2012-03-27 14:50:00,38.76,38.77,38.74,38.77,27600.0,34.6542,34.6632,34.6364,34.6632,27600.0
2012-03-27 15:00:00,38.77,38.82,38.77,38.81,48200.0,34.6632,34.7079,34.6632,34.6989,48200.0
2012-03-27 15:10:00,38.81,38.82,38.76,38.77,46000.0,34.6989,34.7079,34.6542,34.6632,46000.0
2012-03-27 15:20:00,38.77,38.81,38.75,38.76,90800.0,34.6632,34.6989,34.6453,34.6542,90800.0
2012-03-27 15:30:00,38.76,38.82,38.76,38.81,123600.0,34.6542,34.7079,34.6542,34.6989,123600.0
2012-03-27 15:40:00,38.81,38.81,38.73,38.75,119400.0,34.6989,34.6989,34.6274,34.6453,119400.0
2012-03-27 15:50:00,38.74,38.75,38.7,38.72,194600.0,34.6364,34.6453,34.6006,34.6185,194600.0
2012-03-28 09:30:00,38.62,38.62,38.37,38.49,191000.0,34.5291,34.5291,34.3056,34.4128,191000.0
2012-03-28 09:40:00,38.47,38.49,38.3,38.38,109800.0,34.395,34.4128,34.243,34.3145,109800.0
2012-03-28 09:50:00,38.38,38.54,38.35,38.5,36800.0,34.3145,34.4575,34.2877,34.4218,36800.0
2012-03-28 10:00:00,38.49,38.55,38.48,38.52,48000.0,34.4128,34.4665,34.4039,34.4397,48000.0
2012-03-28 10:10:00,38.51,38.52,38.38,38.42,84000.0,34.4307,34.4397,34.3145,34.3503,84000.0
2012-03-28 10:20:00,38.41,38.44,38.35,38.35,65800.0,34.3413,34.3681,34.2877,34.2877,65800.0
2012-03-28 10:30:00,38.35,38.38,38.33,38.34,46800.0,34.2877,34.3145,34.2698,34.2787,46800.0
2012-03-28 10:40:00,38.34,38.4,38.34,38.4,36600.0,34.2787,34.3324,34.2787,34.3324,36600.0
2012-03-28 10:50:00,38.39,38.4,38.22,38.27,42200.0,34.3234,34.3324,34.1714,34.2161,42200.0
2012-03-28 11:00:00,38.27,38.29,38.23,38.24,44000.0,34.2161,34.234,34.1804,34.1893,44000.0
2012-03-28 11:10:00,38.24,38.28,38.24,38.27,52600.0,34.1893,34.2251,34.1893,34.2161,52600.0
2012-03-28 11:20:00,38.27,38.28,38.26,38.27,52200.0,34.2161,34.2251,34.2072,34.2161,52200.0
2012-03-28 11:30:00,38.27,38.27,38.21,38.27,26800.0,34.2161,34.2161,34.1625,34.2161,26800.0
2012-03-28 11:40:00,38.27,38.29,38.21,38.21,62600.0,34.2161,34.234,34.1625,34.1625,62600.0
2012-03-28 11:50:00,38.21,38.22,38.1,38.13,76200.0,34.1625,34.1714,34.0642,34.091,76200.0
2012-03-28 12:00:00,38.13,38.19,38.1,38.18,47000.0,34.091,34.1446,34.0642,34.1357,47000.0
2012-03-28 12:10:00,38.18,38.21,38.12,38.13,73600.0,34.1357,34.1625,34.082,34.091,73600.0
2012-03-28 12:20:00,38.13,38.15,38.11,38.15,24800.0,34.091,34.1089,34.0731,34.1089,24800.0
2012-03-28 12:30:00,38.15,38.16,38.08,38.1,59000.0,34.1089,34.1178,34.0463,34.0642,59000.0
2012-03-28 12:40:00,38.1,38.15,38.09,38.1,35400.0,34.0642,34.1089,34.0552,34.0642,35400.0
2012-03-28 12:50:00,38.09,38.1,38.05,38.09,31000.0,34.0552,34.0642,34.0195,34.0552,31000.0
2012-03-28 13:00:00,38.09,38.15,38.09,38.14,39000.0,34.0552,34.1089,34.0552,34.0999,39000.0
2012-03-28 13:10:00,38.14,38.15,38.09,38.09,34000.0,34.0999,34.1089,34.0552,34.0552,34000.0
2012-03-28 13:20:00,38.09,38.1,38.04,38.1,51000.0,34.0552,34.0642,34.0105,34.0642,51000.0
2012-03-28 13:30:00,38.1,38.13,38.07,38.13,73800.0,34.0642,34.091,34.0373,34.091,73800.0
2012-03-28 13:40:00,38.13,38.13,38.08,38.08,50000.0,34.091,34.091,34.0463,34.0463,50000.0
2012-03-28 13:50:00,38.08,38.1,38.05,38.1,44200.0,34.0463,34.0642,34.0195,34.0642,44200.0
2012-03-28 14:00:00,38.1,38.15,38.08,38.12,158600.0,34.0642,34.1089,34.0463,34.082,158600.0
2012-03-28 14:10:00,38.13,38.13,38.07,38.08,33400.0,34.091,34.091,34.0373,34.0463,33400.0
2012-03-28 14:20:00,38.07,38.08,38.02,38.05,53800.0,34.0373,34.0463,33.9926,34.0195,53800.0
2012-03-28 14:30:00,38.06,38.12,38.06,38.12,71200.0,34.0284,34.082,34.0284,34.082,71200.0
2012-03-28 14:40:00,38.12,38.13,38.1,38.1,58600.0,34.082,34.091,34.0642,34.0642,58600.0
2012-03-28 14:50:00,38.1,38.15,38.1,38.13,53600.0,34.0642,34.1089,34.0642,34.091,53600.0
2012-03-28 15:00:00,38.14,38.16,38.12,38.12,91800.0,34.0999,34.1178,34.082,34.082,91800.0
2012-03-28 15:10:00,38.12,38.18,38.11,38.15,140600.0,34.082,34.1357,34.0731,34.1089,140600.0
2012-03-28 15:20:00,38.15,38.2,38.12,38.18,118400.0,34.1089,34.1536,34.082,34.1357,118400.0
2012-03-28 15:30:00,38.17,38.18,38.09,38.11,124600.0,34.1267,34.1357,34.0552,34.0731,124600.0
2012-03-28 15:40:00,38.12,38.15,38.1,38.1,204400.0,34.082,34.1089,34.0642,34.0642,204400.0
2012-03-28 15:50:00,38.11,38.2,38.1,38.19,237600.0,34.0731,34.1536,34.0642,34.1446,237600.0
2012-03-29 09:30:00,37.99,38.08,37.8,37.89,84000.0,33.9658,34.0463,33.7959,33.8764,84000.0
2012-03-29 09:40:00,37.88,38.12,37.84,38.07,104200.0,33.8675,34.082,33.8317,34.0373,104200.0
2012-03-29 09:50:00,38.07,38.09,37.83,37.91,104400.0,34.0373,34.0552,33.8228,33.8943,104400.0
2012-03-29 10:00:00,37.9,38.15,37.88,38.13,60400.0,33.8853,34.1089,33.8675,34.091,60400.0
2012-03-29 10:10:00,38.13,38.13,38.02,38.02,62800.0,34.091,34.091,33.9926,33.9926,62800.0
2012-03-29 10:20:00,38.02,38.08,37.98,37.98,30400.0,33.9926,34.0463,33.9569,33.9569,30400.0
2012-03-29 10:30:00,37.97,38.02,37.92,37.94,44400.0,33.9479,33.9926,33.9032,33.9211,44400.0
2012-03-29 10:40:00,37.95,38.04,37.94,38.04,40800.0,33.93,34.0105,33.9211,34.0105,40800.0
2012-03-29 10:50:00,38.03,38.07,38.02,38.06,31000.0,34.0016,34.0373,33.9926,34.0284,31000.0
2012-03-29 11:00:00,38.05,38.05,37.97,37.98,49800.0,34.0195,34.0195,33.9479,33.9569,49800.0
2012-03-29 11:10:00,37.98,37.98,37.88,37.9,36200.0,33.9569,33.9569,33.8675,33.8853,36200.0
2012-03-29 11:20:00,37.91,37.98,37.9,37.91,37000.0,33.8943,33.9569,33.8853,33.8943,37000.0
2012-03-29 11:30:00,37.9,37.92,37.85,37.87,46000.0,33.8853,33.9032,33.8406,33.8585,46000.0
2012-03-29 11:40:00,37.87,37.89,37.83,37.83,62400.0,33.8585,33.8764,33.8228,33.8228,62400.0
2012-03-29 11:50:00,37.84,37.85,37.71,37.74,65800.0,33.8317,33.8406,33.7155,33.7423,65800.0
2012-03-29 12:00:00,37.75,37.85,37.74,37.83,38200.0,33.7512,33.8406,33.7423,33.8228,38200.0
2012-03-29 12:10:00,37.83,37.85,37.82,37.84,48400.0,33.8228,33.8406,33.8138,33.8317,48400.0
2012-03-29 12:20:00,37.85,37.85,37.82,37.83,42200.0,33.8406,33.8406,33.8138,33.8228,42200.0
2012-03-29 12:30:00,37.82,37.84,37.76,37.83,80600.0,33.8138,33.8317,33.7602,33.8228,80600.0
2012-03-29 12:40:00,37.83,37.86,37.82,37.84,29600.0,33.8228,33.8496,33.8138,33.8317,29600.0
2012-03-29 12:50:00,37.83,37.89,37.82,37.89,21200.0,33.8228,33.8764,33.8138,33.8764,21200.0
2012-03-29 13:00:00,37.88,37.88,37.85,37.85,39200.0,33.8675,33.8675,33.8406,33.8406,39200.0
2012-03-29 13:10:00,37.85,37.85,37.77,37.78,50600.0,33.8406,33.8406,33.7691,33.7781,50600.0
2012-03-29 13:20:00,37.79,37.8,37.75,37.76,52600.0,33.787,33.7959,33.7512,33.7602,52600.0
2012-03-29 13:30:00,37.77,37.78,37.74,37.78,75600.0,33.7691,33.7781,33.7423,33.7781,75600.0
2012-03-29 13:40:00,37.79,37.84,37.79,37.8,75200.0,33.787,33.8317,33.787,33.7959,75200.0
2012-03-29 13:50:00,37.81,37.85,37.8,37.85,148400.0,33.8049,33.8406,33.7959,33.8406,148400.0
2012-03-29 14:00:00,37.85,37.91,37.84,37.86,67600.0,33.8406,33.8943,33.8317,33.8496,67600.0
2012-03-29 14:10:00,37.85,37.88,37.84,37.88,132600.0,33.8406,33.8675,33.8317,33.8675,132600.0
2012-03-29 14:20:00,37.88,37.92,37.88,37.9,169800.0,33.8675,33.9032,33.8675,33.8853,169800.0
2012-03-29 14:30:00,37.9,37.97,37.89,37.97,65400.0,33.8853,33.9479,33.8764,33.9479,65400.0
2012-03-29 14:40:00,37.97,37.99,37.96,37.98,65600.0,33.9479,33.9658,33.939,33.9569,65600.0
2012-03-29 14:50:00,37.98,37.99,37.96,37.96,95000.0,33.9569,33.9658,33.939,33.939,95000.0
2012-03-29 15:00:00,37.97,37.98,37.95,37.98,49000.0,33.9479,33.9569,33.93,33.9569,49000.0
2012-03-29 15:10:00,37.98,38.09,37.97,38.06,113800.0,33.9569,34.0552,33.9479,34.0284,113800.0
2012-03-29 15:20:00,38.06,38.06,38.0,38.01,89200.0,34.0284,34.0284,33.9747,33.9837,89200.0
2012-03-29 15:30:00,38.01,38.07,38.01,38.05,95000.0,33.9837,34.0373,33.9837,34.0195,95000.0
2012-03-29 15:40:00,38.06,38.15,38.06,38.13,112800.0,34.0284,34.1089,34.0284,34.091,112800.0
2012-03-29 15:50:00,38.14,38.19,38.12,38.15,242800.0,34.0999,34.1446,34.082,34.1089,242800.0
2012-03-30 09:30:00,38.48,38.48,38.12,38.13,87600.0,34.4039,34.4039,34.082,34.091,87600.0
2012-03-30 09:40:00,38.13,38.2,38.1,38.13,78200.0,34.091,34.1536,34.0642,34.091,78200.0
2012-03-30 09:50:00,38.16,38.22,38.08,38.08,95800.0,34.1178,34.1714,34.0463,34.0463,95800.0
2012-03-30 10:00:00,38.07,38.2,38.06,38.15,113200.0,34.0373,34.1536,34.0284,34.1089,113200.0
2012-03-30 10:10:00,38.15,38.15,38.07,38.08,78600.0,34.1089,34.1089,34.0373,34.0463,78600.0
2012-03-30 10:20:00,38.08,38.09,37.99,38.03,81600.0,34.0463,34.0552,33.9658,34.0016,81600.0
2012-03-30 10:30:00,38.02,38.07,37.99,38.0,54400.0,33.9926,34.0373,33.9658,33.9747,54400.0
2012-03-30 10:40:00,37.99,38.08,37.99,38.07,43200.0,33.9658,34.0463,33.9658,34.0373,43200.0
2012-03-30 10:50:00,38.07,38.08,38.02,38.05,41800.0,34.0373,34.0463,33.9926,34.0195,41800.0
2012-03-30 11:00:00,38.06,38.16,38.06,38.15,31000.0,34.0284,34.1178,34.0284,34.1089,31000.0
2012-03-30 11:10:00,38.15,38.23,38.12,38.2,107200.0,34.1089,34.1804,34.082,34.1536,107200.0
2012-03-30 11:20:00,38.2,38.2,38.16,38.2,27400.0,34.1536,34.1536,34.1178,34.1536,27400.0
2012-03-30 11:30:00,38.2,38.21,38.17,38.19,62200.0,34.1536,34.1625,34.1267,34.1446,62200.0
2012-03-30 11:40:00,38.19,38.23,38.19,38.22,77600.0,34.1446,34.1804,34.1446,34.1714,77600.0
2012-03-30 11:50:00,38.22,38.27,38.22,38.26,86400.0,34.1714,34.2161,34.1714,34.2072,86400.0
2012-03-30 12:00:00,38.26,38.28,38.24,38.25,61000.0,34.2072,34.2251,34.1893,34.1983,61000.0
2012-03-30 12:10:00,38.25,38.27,38.24,38.26,51400.0,34.1983,34.2161,34.1893,34.2072,51400.0
2012-03-30 12:20:00,38.25,38.27,38.24,38.27,29600.0,34.1983,34.2161,34.1893,34.2161,29600.0
2012-03-30 12:30:00,38.27,38.35,38.26,38.35,52800.0,34.2161,34.2877,34.2072,34.2877,52800.0
2012-03-30 12:40:00,38.35,38.41,38.35,38.4,45200.0,34.2877,34.3413,34.2877,34.3324,45200.0
2012-03-30 12:50:00,38.4,38.41,38.38,38.39,48400.0,34.3324,34.3413,34.3145,34.3234,48400.0
2012-03-30 13:00:00,38.4,38.46,38.4,38.42,87000.0,34.3324,34.386,34.3324,34.3503,87000.0
2012-03-30 13:10:00,38.42,38.53,38.41,38.52,69000.0,34.3503,34.4486,34.3413,34.4397,69000.0
2012-03-30 13:20:00,38.51,38.51,38.43,38.44,30200.0,34.4307,34.4307,34.3592,34.3681,30200.0
2012-03-30 13:30:00,38.44,38.48,38.44,38.47,29200.0,34.3681,34.4039,34.3681,34.395,29200.0
2012-03-30 13:40:00,38.47,38.52,38.44,38.51,82800.0,34.395,34.4397,34.3681,34.4307,82800.0
2012-03-30 13:50:00,38.52,38.54,38.49,38.52,68200.0,34.4397,34.4575,34.4128,34.4397,68200.0
2012-03-30 14:00:00,38.52,38.58,38.52,38.55,70200.0,34.4397,34.4933,34.4397,34.4665,70200.0
2012-03-30 14:10:00,38.56,38.57,38.53,38.57,98600.0,34.4754,34.4844,34.4486,34.4844,98600.0
2012-03-30 14:20:00,38.57,38.58,38.52,38.52,71800.0,34.4844,34.4933,34.4397,34.4397,71800.0
2012-03-30 14:30:00,38.53,38.57,38.52,38.53,45400.0,34.4486,34.4844,34.4397,34.4486,45400.0
2012-03-30 14:40:00,38.54,38.62,38.54,38.6,76400.0,34.4575,34.5291,34.4575,34.5112,76400.0
2012-03-30 14:50:00,38.6,38.66,38.54,38.55,88400.0,34.5112,34.5648,34.4575,34.4665,88400.0
2012-03-30 15:00:00,38.55,38.56,38.42,38.43,82400.0,34.4665,34.4754,34.3503,34.3592,82400.0
2012-03-30 15:10:00,38.44,38.55,38.41,38.54,79600.0,34.3681,34.4665,34.3413,34.4575,79600.0
2012-03-30 15:20:00,38.54,38.54,38.49,38.5,50000.0,34.4575,34.4575,34.4128,34.4218,50000.0
2012-03-30 15:30:00,38.51,38.59,38.51,38.53,65600.0,34.4307,34.5023,34.4307,34.4486,65600.0
2012-03-30 15:40:00,38.53,38.57,38.48,38.51,108000.0,34.4486,34.4844,34.4039,34.4307,108000.0
2012-03-30 15:50:00,38.51,38.52,38.43,38.48,395600.0,34.4307,34.4397,34.3592,34.4039,395600.0
2012-04-02 09:30:00,38.36,38.57,38.06,38.56,238400.0,34.2966,34.4844,34.0284,34.4754,238400.0
2012-04-02 09:40:00,38.57,38.7,38.52,38.58,178600.0,34.4844,34.6006,34.4397,34.4933,178600.0
2012-04-02 09:50:00,38.58,38.61,38.37,38.51,131400.0,34.4933,34.5201,34.3056,34.4307,131400.0
2012-04-02 10:00:00,38.52,38.79,38.47,38.77,191400.0,34.4397,34.6811,34.395,34.6632,191400.0
2012-04-02 10:10:00,38.77,38.93,38.7,38.72,146800.0,34.6632,34.8062,34.6006,34.6185,146800.0
2012-04-02 10:20:00,38.72,38.73,38.6,38.6,53600.0,34.6185,34.6274,34.5112,34.5112,53600.0
2012-04-02 10:30:00,38.6,38.63,38.52,38.52,62800.0,34.5112,34.538,34.4397,34.4397,62800.0
2012-04-02 10:40:00,38.52,38.56,38.5,38.52,59600.0,34.4397,34.4754,34.4218,34.4397,59600.0
2012-04-02 10:50:00,38.53,38.57,38.52,38.52,40200.0,34.4486,34.4844,34.4397,34.4397,40200.0
2012-04-02 11:00:00,38.52,38.54,38.43,38.51,48800.0,34.4397,34.4575,34.3592,34.4307,48800.0
2012-04-02 11:10:00,38.52,38.56,38.48,38.48,41000.0,34.4397,34.4754,34.4039,34.4039,41000.0
2012-04-02 11:20:00,38.48,38.55,38.48,38.52,34600.0,34.4039,34.4665,34.4039,34.4397,34600.0
2012-04-02 11:30:00,38.52,38.52,38.44,38.44,28800.0,34.4397,34.4397,34.3681,34.3681,28800.0
2012-04-02 11:40:00,38.44,38.49,38.43,38.49,74000.0,34.3681,34.4128,34.3592,34.4128,74000.0
2012-04-02 11:50:00,38.48,38.5,38.46,38.46,50200.0,34.4039,34.4218,34.386,34.386,50200.0
2012-04-02 12:00:00,38.46,38.57,38.46,38.54,56800.0,34.386,34.4844,34.386,34.4575,56800.0
2012-04-02 12:10:00,38.54,38.57,38.52,38.55,64600.0,34.4575,34.4844,34.4397,34.4665,64600.0
2012-04-02 12:20:00,38.54,38.59,38.54,38.55,51600.0,34.4575,34.5023,34.4575,34.4665,51600.0
2012-04-02 12:30:00,38.56,38.59,38.53,38.55,48000.0,34.4754,34.5023,34.4486,34.4665,48000.0
2012-04-02 12:40:00,38.55,38.61,38.54,38.57,35000.0,34.4665,34.5201,34.4575,34.4844,35000.0
2012-04-02 12:50:00,38.57,38.62,38.54,38.54,81400.0,34.4844,34.5291,34.4575,34.4575,81400.0
2012-04-02 13:00:00,38.54,38.54,38.49,38.49,102000.0,34.4575,34.4575,34.4128,34.4128,102000.0
2012-04-02 13:10:00,38.5,38.51,38.47,38.47,44400.0,34.4218,34.4307,34.395,34.395,44400.0
2012-04-02 13:20:00,38.48,38.51,38.46,38.46,61600.0,34.4039,34.4307,34.386,34.386,61600.0
2012-04-02 13:30:00,38.46,38.48,38.43,38.45,46600.0,34.386,34.4039,34.3592,34.3771,46600.0
2012-04-02 13:40:00,38.46,38.48,38.44,38.44,38600.0,34.386,34.4039,34.3681,34.3681,38600.0
2012-04-02 13:50:00,38.44,38.47,38.44,38.47,27600.0,34.3681,34.395,34.3681,34.395,27600.0
2012-04-02 14:00:00,38.46,38.48,38.45,38.45,34400.0,34.386,34.4039,34.3771,34.3771,34400.0
2012-04-02 14:10:00,38.45,38.51,38.41,38.47,73400.0,34.3771,34.4307,34.3413,34.395,73400.0
2012-04-02 14:20:00,38.48,38.48,38.44,38.45,49400.0,34.4039,34.4039,34.3681,34.3771,49400.0
2012-04-02 14:30:00,38.44,38.46,38.43,38.45,39600.0,34.3681,34.386,34.3592,34.3771,39600.0
2012-04-02 14:40:00,38.45,38.51,38.45,38.5,56200.0,34.3771,34.4307,34.3771,34.4218,56200.0
2012-04-02 14:50:00,38.5,38.52,38.44,38.48,71400.0,34.4218,34.4397,34.3681,34.4039,71400.0
2012-04-02 15:00:00,38.49,38.55,38.49,38.51,129600.0,34.4128,34.4665,34.4128,34.4307,129600.0
2012-04-02 15:10:00,38.52,38.54,38.51,38.53,86800.0,34.4397,34.4575,34.4307,34.4486,86800.0
2012-04-02 15:20:00,38.52,38.58,38.52,38.57,91600.0,34.4397,34.4933,34.4397,34.4844,91600.0
2012-04-02 15:30:00,38.57,38.57,38.49,38.49,105800.0,34.4844,34.4844,34.4128,34.4128,105800.0
2012-04-02 15:40:00,38.5,38.51,38.43,38.44,117200.0,34.4218,34.4307,34.3592,34.3681,117200.0
2012-04-02 15:50:00,38.45,38.54,38.45,38.51,275000.0,34.3771,34.4575,34.3771,34.4307,275000.0
2012-04-03 09:30:00,38.34,38.46,38.22,38.4,135000.0,34.2787,34.386,34.1714,34.3324,135000.0
2012-04-03 09:40:00,38.41,38.42,38.17,38.17,115800.0,34.3413,34.3503,34.1267,34.1267,115800.0
2012-04-03 09:50:00,38.18,38.22,38.1,38.15,108400.0,34.1357,34.1714,34.0642,34.1089,108400.0
2012-04-03 10:00:00,38.16,38.17,38.1,38.16,129000.0,34.1178,34.1267,34.0642,34.1178,129000.0
2012-04-03 10:10:00,38.18,38.2,38.08,38.08,81600.0,34.1357,34.1536,34.0463,34.0463,81600.0
2012-04-03 10:20:00,38.08,38.2,38.07,38.19,65200.0,34.0463,34.1536,34.0373,34.1446,65200.0
2012-04-03 10:30:00,38.19,38.3,38.18,38.21,70000.0,34.1446,34.243,34.1357,34.1625,70000.0
2012-04-03 10:40:00,38.2,38.23,38.18,38.18,59600.0,34.1536,34.1804,34.1357,34.1357,59600.0
2012-04-03 10:50:00,38.18,38.21,38.16,38.17,29800.0,34.1357,34.1625,34.1178,34.1267,29800.0
2012-04-03 11:00:00,38.17,38.19,38.15,38.17,43000.0,34.1267,34.1446,34.1089,34.1267,43000.0
2012-04-03 11:10:00,38.16,38.16,38.12,38.13,58200.0,34.1178,34.1178,34.082,34.091,58200.0
2012-04-03 11:20:00,38.14,38.19,38.13,38.16,51800.0,34.0999,34.1446,34.091,34.1178,51800.0
2012-04-03 11:30:00,38.17,38.2,38.13,38.18,100000.0,34.1267,34.1536,34.091,34.1357,100000.0
2012-04-03 11:40:00,38.18,38.24,38.17,38.21,106800.0,34.1357,34.1893,34.1267,34.1625,106800.0
2012-04-03 11:50:00,38.2,38.22,38.15,38.16,85200.0,34.1536,34.1714,34.1089,34.1178,85200.0
2012-04-03 12:00:00,38.16,38.17,38.13,38.13,98600.0,34.1178,34.1267,34.091,34.091,98600.0
2012-04-03 12:10:00,38.13,38.16,38.07,38.14,85600.0,34.091,34.1178,34.0373,34.0999,85600.0
2012-04-03 12:20:00,38.13,38.17,38.13,38.15,24800.0,34.091,34.1267,34.091,34.1089,24800.0
2012-04-03 12:30:00,38.16,38.16,38.12,38.13,29800.0,34.1178,34.1178,34.082,34.091,29800.0
2012-04-03 12:40:00,38.13,38.16,38.12,38.14,89800.0,34.091,34.1178,34.082,34.0999,89800.0
2012-04-03 12:50:00,38.15,38.18,38.15,38.17,27400.0,34.1089,34.1357,34.1089,34.1267,27400.0
2012-04-03 13:00:00,38.16,38.19,38.15,38.19,38200.0,34.1178,34.1446,34.1089,34.1446,38200.0
2012-04-03 13:10:00,38.19,38.19,38.11,38.12,44400.0,34.1446,34.1446,34.0731,34.082,44400.0
2012-04-03 13:20:00,38.12,38.13,38.07,38.09,97200.0,34.082,34.091,34.0373,34.0552,97200.0
2012-04-03 13:30:00,38.09,38.09,38.05,38.05,31000.0,34.0552,34.0552,34.0195,34.0195,31000.0
2012-04-03 13:40:00,38.04,38.07,38.02,38.07,27000.0,34.0105,34.0373,33.9926,34.0373,27000.0
2012-04-03 13:50:00,38.07,38.18,38.06,38.16,28000.0,34.0373,34.1357,34.0284,34.1178,28000.0
2012-04-03 14:00:00,38.13,38.13,37.94,38.0,104800.0,34.091,34.091,33.9211,33.9747,104800.0
2012-04-03 14:10:00,38.0,38.01,37.92,38.01,62000.0,33.9747,33.9837,33.9032,33.9837,62000.0
2012-04-03 14:20:00,37.99,38.02,37.95,37.98,26000.0,33.9658,33.9926,33.93,33.9569,26000.0
2012-04-03 14:30:00,37.97,38.01,37.89,37.91,71000.0,33.9479,33.9837,33.8764,33.8943,71000.0
2012-04-03 14:40:00,37.9,37.99,37.9,37.99,71800.0,33.8853,33.9658,33.8853,33.9658,71800.0
2012-04-03 14:50:00,38.0,38.05,37.99,37.99,155000.0,33.9747,34.0195,33.9658,33.9658,155000.0
2012-04-03 15:00:00,37.99,38.13,37.99,38.11,111600.0,33.9658,34.091,33.9658,34.0731,111600.0
2012-04-03 15:10:00,38.11,38.13,38.02,38.05,91400.0,34.0731,34.091,33.9926,34.0195,91400.0
2012-04-03 15:20:00,38.05,38.07,38.0,38.02,73800.0,34.0195,34.0373,33.9747,33.9926,73800.0
2012-04-03 15:30:00,38.01,38.12,38.01,38.09,113200.0,33.9837,34.082,33.9837,34.0552,113200.0
2012-04-03 15:40:00,38.09,38.15,38.07,38.13,127200.0,34.0552,34.1089,34.0373,34.091,127200.0
2012-04-03 15:50:00,38.13,38.17,38.12,38.13,241800.0,34.091,34.1267,34.082,34.091,241800.0
2012-04-04 09:30:00,37.77,37.85,37.68,37.81,121600.0,33.7691,33.8406,33.6886,33.8049,121600.0
2012-04-04 09:40:00,37.81,37.93,37.78,37.89,105400.0,33.8049,33.9122,33.7781,33.8764,105400.0
2012-04-04 09:50:00,37.89,38.0,37.84,37.99,66600.0,33.8764,33.9747,33.8317,33.9658,66600.0
2012-04-04 10:00:00,37.99,37.99,37.85,37.85,56200.0,33.9658,33.9658,33.8406,33.8406,56200.0
2012-04-04 10:10:00,37.85,37.94,37.8,37.88,98800.0,33.8406,33.9211,33.7959,33.8675,98800.0
2012-04-04 10:20:00,37.88,37.91,37.85,37.88,50800.0,33.8675,33.8943,33.8406,33.8675,50800.0
2012-04-04 10:30:00,37.88,37.99,37.87,37.98,66800.0,33.8675,33.9658,33.8585,33.9569,66800.0
2012-04-04 10:40:00,37.99,37.99,37.93,37.96,86600.0,33.9658,33.9658,33.9122,33.939,86600.0
2012-04-04 10:50:00,37.96,37.97,37.84,37.85,122600.0,33.939,33.9479,33.8317,33.8406,122600.0
2012-04-04 11:00:00,37.85,37.91,37.84,37.87,50600.0,33.8406,33.8943,33.8317,33.8585,50600.0
2012-04-04 11:10:00,37.87,37.89,37.82,37.84,62800.0,33.8585,33.8764,33.8138,33.8317,62800.0
2012-04-04 11:20:00,37.84,37.84,37.76,37.76,119400.0,33.8317,33.8317,33.7602,33.7602,119400.0
2012-04-04 11:30:00,37.76,37.79,37.75,37.77,122800.0,33.7602,33.787,33.7512,33.7691,122800.0
2012-04-04 11:40:00,37.76,37.77,37.74,37.76,32600.0,33.7602,33.7691,33.7423,33.7602,32600.0
2012-04-04 11:50:00,37.75,37.83,37.75,37.79,23400.0,33.7512,33.8228,33.7512,33.787,23400.0
2012-04-04 12:00:00,37.79,37.82,37.79,37.79,38600.0,33.787,33.8138,33.787,33.787,38600.0
2012-04-04 12:10:00,37.79,37.91,37.79,37.91,59600.0,33.787,33.8943,33.787,33.8943,59600.0
2012-04-04 12:20:00,37.9,37.91,37.88,37.9,29200.0,33.8853,33.8943,33.8675,33.8853,29200.0
2012-04-04 12:30:00,37.9,37.9,37.84,37.87,24600.0,33.8853,33.8853,33.8317,33.8585,24600.0
2012-04-04 12:40:00,37.87,37.88,37.83,37.84,33000.0,33.8585,33.8675,33.8228,33.8317,33000.0
2012-04-04 12:50:00,37.85,37.86,37.84,37.85,22200.0,33.8406,33.8496,33.8317,33.8406,22200.0
2012-04-04 13:00:00,37.85,37.87,37.83,37.83,63800.0,33.8406,33.8585,33.8228,33.8228,63800.0
2012-04-04 13:10:00,37.83,37.89,37.83,37.88,61800.0,33.8228,33.8764,33.8228,33.8675,61800.0
2012-04-04 13:20:00,37.88,37.92,37.88,37.92,78800.0,33.8675,33.9032,33.8675,33.9032,78800.0
2012-04-04 13:30:00,37.91,37.93,37.9,37.9,43200.0,33.8943,33.9122,33.8853,33.8853,43200.0
2012-04-04 13:40:00,37.91,37.99,37.91,37.99,44200.0,33.8943,33.9658,33.8943,33.9658,44200.0
2012-04-04 13:50:00,37.99,38.0,37.98,37.99,55000.0,33.9658,33.9747,33.9569,33.9658,55000.0
2012-04-04 14:00:00,37.99,38.0,37.97,37.97,52200.0,33.9658,33.9747,33.9479,33.9479,52200.0
2012-04-04 14:10:00,37.97,38.04,37.97,38.04,51600.0,33.9479,34.0105,33.9479,34.0105,51600.0
2012-04-04 14:20:00,38.03,38.05,38.0,38.02,81200.0,34.0016,34.0195,33.9747,33.9926,81200.0
2012-04-04 14:30:00,38.02,38.07,38.0,38.07,93400.0,33.9926,34.0373,33.9747,34.0373,93400.0
2012-04-04 14:40:00,38.07,38.15,38.06,38.12,75400.0,34.0373,34.1089,34.0284,34.082,75400.0
2012-04-04 14:50:00,38.13,38.13,38.1,38.12,85200.0,34.091,34.091,34.0642,34.082,85200.0
2012-04-04 15:00:00,38.12,38.24,38.12,38.23,204200.0,34.082,34.1893,34.082,34.1804,204200.0
2012-04-04 15:10:00,38.23,38.25,38.13,38.14,107400.0,34.1804,34.1983,34.091,34.0999,107400.0
2012-04-04 15:20:00,38.13,38.16,38.1,38.15,90800.0,34.091,34.1178,34.0642,34.1089,90800.0
2012-04-04 15:30:00,38.16,38.22,38.16,38.17,93800.0,34.1178,34.1714,34.1178,34.1267,93800.0
2012-04-04 15:40:00,38.17,38.23,38.15,38.23,111600.0,34.1267,34.1804,34.1089,34.1804,111600.0
2012-04-04 15:50:00,38.23,38.24,38.15,38.15,144600.0,34.1804,34.1893,34.1089,34.1089,144600.0
2012-04-05 09:30:00,38.03,38.07,37.89,38.0,137200.0,34.0016,34.0373,33.8764,33.9747,137200.0
2012-04-05 09:40:00,38.0,38.23,37.98,38.21,50000.0,33.9747,34.1804,33.9569,34.1625,50000.0
2012-04-05 09:50:00,38.22,38.27,38.22,38.23,32400.0,34.1714,34.2161,34.1714,34.1804,32400.0
2012-04-05 10:00:00,38.23,38.27,38.2,38.24,60600.0,34.1804,34.2161,34.1536,34.1893,60600.0
2012-04-05 10:10:00,38.24,38.27,38.2,38.24,63000.0,34.1893,34.2161,34.1536,34.1893,63000.0
2012-04-05 10:20:00,38.25,38.35,38.24,38.31,51800.0,34.1983,34.2877,34.1893,34.2519,51800.0
2012-04-05 10:30:00,38.32,38.36,38.3,38.35,48400.0,34.2609,34.2966,34.243,34.2877,48400.0
2012-04-05 10:40:00,38.35,38.44,38.35,38.44,35400.0,34.2877,34.3681,34.2877,34.3681,35400.0
2012-04-05 10:50:00,38.43,38.45,38.4,38.42,34400.0,34.3592,34.3771,34.3324,34.3503,34400.0
2012-04-05 11:00:00,38.42,38.47,38.41,38.45,28400.0,34.3503,34.395,34.3413,34.3771,28400.0
2012-04-05 11:10:00,38.44,38.45,38.39,38.4,31800.0,34.3681,34.3771,34.3234,34.3324,31800.0
2012-04-05 11:20:00,38.41,38.47,38.41,38.45,25000.0,34.3413,34.395,34.3413,34.3771,25000.0
2012-04-05 11:30:00,38.45,38.46,38.38,38.38,32800.0,34.3771,34.386,34.3145,34.3145,32800.0
2012-04-05 11:40:00,38.38,38.42,38.38,38.38,26200.0,34.3145,34.3503,34.3145,34.3145,26200.0
2012-04-05 11:50:00,38.38,38.45,38.38,38.45,42000.0,34.3145,34.3771,34.3145,34.3771,42000.0
2012-04-05 12:00:00,38.45,38.5,38.42,38.48,89600.0,34.3771,34.4218,34.3503,34.4039,89600.0
2012-04-05 12:10:00,38.47,38.48,38.41,38.44,51600.0,34.395,34.4039,34.3413,34.3681,51600.0
2012-04-05 12:20:00,38.44,38.49,38.43,38.46,44800.0,34.3681,34.4128,34.3592,34.386,44800.0
2012-04-05 12:30:00,38.45,38.48,38.44,38.44,57000.0,34.3771,34.4039,34.3681,34.3681,57000.0
2012-04-05 12:40:00,38.45,38.45,38.4,38.4,29000.0,34.3771,34.3771,34.3324,34.3324,29000.0
2012-04-05 12:50:00,38.4,38.48,38.4,38.48,48000.0,34.3324,34.4039,34.3324,34.4039,48000.0
2012-04-05 13:00:00,38.48,38.51,38.47,38.49,59200.0,34.4039,34.4307,34.395,34.4128,59200.0
2012-04-05 13:10:00,38.5,38.51,38.46,38.46,58800.0,34.4218,34.4307,34.386,34.386,58800.0
2012-04-05 13:20:00,38.46,38.49,38.45,38.49,40000.0,34.386,34.4128,34.3771,34.4128,40000.0
2012-04-05 13:30:00,38.49,38.51,38.43,38.51,87200.0,34.4128,34.4307,34.3592,34.4307,87200.0
2012-04-05 13:40:00,38.51,38.57,38.49,38.51,62600.0,34.4307,34.4844,34.4128,34.4307,62600.0
2012-04-05 13:50:00,38.5,38.55,38.5,38.55,55400.0,34.4218,34.4665,34.4218,34.4665,55400.0
2012-04-05 14:00:00,38.55,38.55,38.5,38.54,38200.0,34.4665,34.4665,34.4218,34.4575,38200.0
2012-04-05 14:10:00,38.52,38.56,38.5,38.56,61000.0,34.4397,34.4754,34.4218,34.4754,61000.0
2012-04-05 14:20:00,38.56,38.63,38.55,38.59,80400.0,34.4754,34.538,34.4665,34.5023,80400.0
2012-04-05 14:30:00,38.58,38.58,38.53,38.55,56400.0,34.4933,34.4933,34.4486,34.4665,56400.0
2012-04-05 14:40:00,38.55,38.58,38.55,38.56,41400.0,34.4665,34.4933,34.4665,34.4754,41400.0
2012-04-05 14:50:00,38.56,38.63,38.55,38.63,59800.0,34.4754,34.538,34.4665,34.538,59800.0
2012-04-05 15:00:00,38.63,38.63,38.56,38.57,71200.0,34.538,34.538,34.4754,34.4844,71200.0
2012-04-05 15:10:00,38.56,38.56,38.51,38.51,59800.0,34.4754,34.4754,34.4307,34.4307,59800.0
2012-04-05 15:20:00,38.51,38.55,38.51,38.54,66000.0,34.4307,34.4665,34.4307,34.4575,66000.0
2012-04-05 15:30:00,38.54,38.55,38.53,38.53,65400.0,34.4575,34.4665,34.4486,34.4486,65400.0
2012-04-05 15:40:00,38.53,38.59,38.53,38.58,164200.0,34.4486,34.5023,34.4486,34.4933,164200.0
2012-04-05 15:50:00,38.58,38.66,38.56,38.66,484800.0,34.4933,34.5648,34.4754,34.5648,484800.0
2012-04-09 09:30:00,38.04,38.07,37.89,37.93,108200.0,34.0105,34.0373,33.8764,33.9122,108200.0
2012-04-09 09:40:00,37.93,37.93,37.79,37.79,104400.0,33.9122,33.9122,33.787,33.787,104400.0
2012-04-09 09:50:00,37.79,37.79,37.67,37.77,91400.0,33.787,33.787,33.6797,33.7691,91400.0
2012-04-09 10:00:00,37.77,37.85,37.77,37.77,88200.0,33.7691,33.8406,33.7691,33.7691,88200.0
2012-04-09 10:10:00,37.77,37.86,37.76,37.83,97000.0,33.7691,33.8496,33.7602,33.8228,97000.0
2012-04-09 10:20:00,37.83,38.01,37.83,37.99,99000.0,33.8228,33.9837,33.8228,33.9658,99000.0
2012-04-09 10:30:00,38.01,38.02,37.93,37.94,94000.0,33.9837,33.9926,33.9122,33.9211,94000.0
2012-04-09 10:40:00,37.94,37.95,37.91,37.93,43400.0,33.9211,33.93,33.8943,33.9122,43400.0
2012-04-09 10:50:00,37.93,37.95,37.88,37.92,41800.0,33.9122,33.93,33.8675,33.9032,41800.0
2012-04-09 11:00:00,37.92,37.92,37.87,37.88,51600.0,33.9032,33.9032,33.8585,33.8675,51600.0
2012-04-09 11:10:00,37.87,37.87,37.78,37.81,63600.0,33.8585,33.8585,33.7781,33.8049,63600.0
2012-04-09 11:20:00,37.81,37.85,37.8,37.8,84800.0,33.8049,33.8406,33.7959,33.7959,84800.0
2012-04-09 11:30:00,37.8,37.83,37.75,37.78,40800.0,33.7959,33.8228,33.7512,33.7781,40800.0
2012-04-09 11:40:00,37.79,37.8,37.75,37.8,22200.0,33.787,33.7959,33.7512,33.7959,22200.0
2012-04-09 11:50:00,37.8,37.87,37.79,37.87,65800.0,33.7959,33.8585,33.787,33.8585,65800.0
2012-04-09 12:00:00,37.87,37.91,37.85,37.89,60600.0,33.8585,33.8943,33.8406,33.8764,60600.0
2012-04-09 12:10:00,37.9,37.96,37.9,37.95,55000.0,33.8853,33.939,33.8853,33.93,55000.0
2012-04-09 12:20:00,37.95,37.97,37.95,37.97,40800.0,33.93,33.9479,33.93,33.9479,40800.0
2012-04-09 12:30:00,37.97,38.01,37.96,37.99,45200.0,33.9479,33.9837,33.939,33.9658,45200.0
2012-04-09 12:40:00,37.99,38.02,37.98,38.02,38000.0,33.9658,33.9926,33.9569,33.9926,38000.0
2012-04-09 12:50:00,38.02,38.02,37.99,38.02,31000.0,33.9926,33.9926,33.9658,33.9926,31000.0
2012-04-09 13:00:00,38.02,38.02,37.95,37.95,27800.0,33.9926,33.9926,33.93,33.93,27800.0
2012-04-09 13:10:00,37.94,37.94,37.88,37.88,28400.0,33.9211,33.9211,33.8675,33.8675,28400.0
2012-04-09 13:20:00,37.88,37.9,37.84,37.86,43400.0,33.8675,33.8853,33.8317,33.8496,43400.0
2012-04-09 13:30:00,37.87,37.92,37.87,37.92,28600.0,33.8585,33.9032,33.8585,33.9032,28600.0
2012-04-09 13:40:00,37.92,37.93,37.88,37.91,35400.0,33.9032,33.9122,33.8675,33.8943,35400.0
2012-04-09 13:50:00,37.92,37.96,37.89,37.96,72800.0,33.9032,33.939,33.8764,33.939,72800.0
2012-04-09 14:00:00,37.96,37.96,37.92,37.95,38000.0,33.939,33.939,33.9032,33.93,38000.0
2012-04-09 14:10:00,37.96,38.0,37.94,37.99,44200.0,33.939,33.9747,33.9211,33.9658,44200.0
2012-04-09 14:20:00,37.99,38.01,37.99,37.99,34400.0,33.9658,33.9837,33.9658,33.9658,34400.0
2012-04-09 14:30:00,37.99,38.01,37.97,38.0,41600.0,33.9658,33.9837,33.9479,33.9747,41600.0
2012-04-09 14:40:00,38.01,38.01,37.98,38.0,33600.0,33.9837,33.9837,33.9569,33.9747,33600.0
2012-04-09 14:50:00,38.01,38.04,38.0,38.02,35200.0,33.9837,34.0105,33.9747,33.9926,35200.0
2012-04-09 15:00:00,38.02,38.06,38.02,38.04,54600.0,33.9926,34.0284,33.9926,34.0105,54600.0
2012-04-09 15:10:00,38.04,38.07,38.03,38.07,42400.0,34.0105,34.0373,34.0016,34.0373,42400.0
2012-04-09 15:20:00,38.07,38.09,38.05,38.05,72400.0,34.0373,34.0552,34.0195,34.0195,72400.0
2012-04-09 15:30:00,38.05,38.05,37.99,37.99,103400.0,34.0195,34.0195,33.9658,33.9658,103400.0
2012-04-09 15:40:00,37.99,38.02,37.96,37.97,100800.0,33.9658,33.9926,33.939,33.9479,100800.0
2012-04-09 15:50:00,37.97,37.99,37.94,37.96,181200.0,33.9479,33.9658,33.9211,33.939,181200.0
2012-04-10 09:30:00,37.81,37.95,37.76,37.93,144000.0,33.8049,33.93,33.7602,33.9122,144000.0
2012-04-10 09:40:00,37.91,37.97,37.86,37.92,112600.0,33.8943,33.9479,33.8496,33.9032,112600.0
2012-04-10 09:50:00,37.92,37.97,37.9,37.93,54000.0,33.9032,33.9479,33.8853,33.9122,54000.0
2012-04-10 10:00:00,37.94,37.95,37.74,37.77,72800.0,33.9211,33.93,33.7423,33.7691,72800.0
2012-04-10 10:10:00,37.76,37.83,37.76,37.79,54600.0,33.7602,33.8228,33.7602,33.787,54600.0
2012-04-10 10:20:00,37.79,37.83,37.74,37.82,44400.0,33.787,33.8228,33.7423,33.8138,44400.0
2012-04-10 10:30:00,37.83,37.86,37.79,37.84,46200.0,33.8228,33.8496,33.787,33.8317,46200.0
2012-04-10 10:40:00,37.84,37.92,37.84,37.85,44000.0,33.8317,33.9032,33.8317,33.8406,44000.0
2012-04-10 10:50:00,37.85,37.89,37.83,37.87,87800.0,33.8406,33.8764,33.8228,33.8585,87800.0
2012-04-10 11:00:00,37.87,37.98,37.87,37.96,67000.0,33.8585,33.9569,33.8585,33.939,67000.0
2012-04-10 11:10:00,37.95,37.97,37.88,37.88,79600.0,33.93,33.9479,33.8675,33.8675,79600.0
2012-04-10 11:20:00,37.88,37.95,37.87,37.95,76800.0,33.8675,33.93,33.8585,33.93,76800.0
2012-04-10 11:30:00,37.95,37.97,37.91,37.92,213600.0,33.93,33.9479,33.8943,33.9032,213600.0
2012-04-10 11:40:00,37.92,37.92,37.86,37.88,104000.0,33.9032,33.9032,33.8496,33.8675,104000.0
2012-04-10 11:50:00,37.88,37.88,37.56,37.58,225600.0,33.8675,33.8675,33.5814,33.5992,225600.0
2012-04-10 12:00:00,37.58,37.58,37.48,37.52,194400.0,33.5992,33.5992,33.5098,33.5456,194400.0
2012-04-10 12:10:00,37.52,37.6,37.45,37.59,235200.0,33.5456,33.6171,33.483,33.6082,235200.0
2012-04-10 12:20:00,37.59,37.6,37.55,37.58,89400.0,33.6082,33.6171,33.5724,33.5992,89400.0
2012-04-10 12:30:00,37.58,37.59,37.48,37.48,114200.0,33.5992,33.6082,33.5098,33.5098,114200.0
2012-04-10 12:40:00,37.49,37.55,37.47,37.49,73000.0,33.5188,33.5724,33.5009,33.5188,73000.0
2012-04-10 12:50:00,37.5,37.57,37.48,37.57,51800.0,33.5277,33.5903,33.5098,33.5903,51800.0
2012-04-10 13:00:00,37.58,37.6,37.54,37.54,73200.0,33.5992,33.6171,33.5635,33.5635,73200.0
2012-04-10 13:10:00,37.54,37.56,37.46,37.48,188800.0,33.5635,33.5814,33.4919,33.5098,188800.0
2012-04-10 13:20:00,37.47,37.56,37.47,37.56,47800.0,33.5009,33.5814,33.5009,33.5814,47800.0
2012-04-10 13:30:00,37.57,37.57,37.48,37.49,36800.0,33.5903,33.5903,33.5098,33.5188,36800.0
2012-04-10 13:40:00,37.49,37.55,37.47,37.55,41400.0,33.5188,33.5724,33.5009,33.5724,41400.0
2012-04-10 13:50:00,37.54,37.54,37.38,37.38,102400.0,33.5635,33.5635,33.4204,33.4204,102400.0
2012-04-10 14:00:00,37.39,37.49,37.33,37.49,128600.0,33.4294,33.5188,33.3757,33.5188,128600.0
2012-04-10 14:10:00,37.49,37.55,37.47,37.51,52000.0,33.5188,33.5724,33.5009,33.5367,52000.0
2012-04-10 14:20:00,37.51,37.54,37.49,37.54,59600.0,33.5367,33.5635,33.5188,33.5635,59600.0
2012-04-10 14:30:00,37.55,37.55,37.41,37.42,204000.0,33.5724,33.5724,33.4472,33.4562,204000.0
2012-04-10 14:40:00,37.42,37.58,37.42,37.58,152200.0,33.4562,33.5992,33.4562,33.5992,152200.0
2012-04-10 14:50:00,37.59,37.6,37.51,37.51,55000.0,33.6082,33.6171,33.5367,33.5367,55000.0
2012-04-10 15:00:00,37.51,37.53,37.44,37.46,196600.0,33.5367,33.5545,33.4741,33.4919,196600.0
2012-04-10 15:10:00,37.45,37.46,37.35,37.4,111800.0,33.483,33.4919,33.3936,33.4383,111800.0
2012-04-10 15:20:00,37.4,37.42,37.33,37.4,101200.0,33.4383,33.4562,33.3757,33.4383,101200.0
2012-04-10 15:30:00,37.39,37.5,37.39,37.49,172200.0,33.4294,33.5277,33.4294,33.5188,172200.0
2012-04-10 15:40:00,37.49,37.49,37.4,37.44,136200.0,33.5188,33.5188,33.4383,33.4741,136200.0
2012-04-10 15:50:00,37.43,37.5,37.4,37.41,361000.0,33.4651,33.5277,33.4383,33.4472,361000.0
2012-04-11 09:30:00,37.63,37.74,37.49,37.5,286200.0,33.6439,33.7423,33.5188,33.5277,286200.0
2012-04-11 09:40:00,37.5,37.64,37.49,37.64,230800.0,33.5277,33.6529,33.5188,33.6529,230800.0
2012-04-11 09:50:00,37.65,37.91,37.59,37.86,230600.0,33.6618,33.8943,33.6082,33.8496,230600.0
2012-04-11 10:00:00,37.86,38.07,37.83,38.02,250000.0,33.8496,34.0373,33.8228,33.9926,250000.0
2012-04-11 10:10:00,38.02,38.03,37.94,37.98,116400.0,33.9926,34.0016,33.9211,33.9569,116400.0
2012-04-11 10:20:00,37.97,37.99,37.89,37.95,111400.0,33.9479,33.9658,33.8764,33.93,111400.0
2012-04-11 10:30:00,37.96,38.09,37.96,38.02,49800.0,33.939,34.0552,33.939,33.9926,49800.0
2012-04-11 10:40:00,38.04,38.07,38.01,38.06,60400.0,34.0105,34.0373,33.9837,34.0284,60400.0
2012-04-11 10:50:00,38.07,38.12,38.0,38.08,52800.0,34.0373,34.082,33.9747,34.0463,52800.0
2012-04-11 11:00:00,38.08,38.1,38.02,38.1,69800.0,34.0463,34.0642,33.9926,34.0642,69800.0
2012-04-11 11:10:00,38.1,38.1,38.04,38.06,40800.0,34.0642,34.0642,34.0105,34.0284,40800.0
2012-04-11 11:20:00,38.05,38.11,38.04,38.07,48400.0,34.0195,34.0731,34.0105,34.0373,48400.0
2012-04-11 11:30:00,38.07,38.22,38.06,38.17,152400.0,34.0373,34.1714,34.0284,34.1267,152400.0
2012-04-11 11:40:00,38.18,38.18,38.09,38.12,35800.0,34.1357,34.1357,34.0552,34.082,35800.0
2012-04-11 11:50:00,38.12,38.13,38.07,38.09,28200.0,34.082,34.091,34.0373,34.0552,28200.0
2012-04-11 12:00:00,38.09,38.1,38.04,38.04,39400.0,34.0552,34.0642,34.0105,34.0105,39400.0
2012-04-11 12:10:00,38.05,38.07,38.01,38.01,39000.0,34.0195,34.0373,33.9837,33.9837,39000.0
2012-04-11 12:20:00,38.01,38.01,37.97,37.98,23200.0,33.9837,33.9837,33.9479,33.9569,23200.0
2012-04-11 12:30:00,37.98,37.99,37.94,37.96,18200.0,33.9569,33.9658,33.9211,33.939,18200.0
2012-04-11 12:40:00,37.97,38.02,37.97,37.98,34000.0,33.9479,33.9926,33.9479,33.9569,34000.0
2012-04-11 12:50:00,37.97,38.01,37.94,37.99,16400.0,33.9479,33.9837,33.9211,33.9658,16400.0
2012-04-11 13:00:00,37.99,37.99,37.92,37.92,144400.0,33.9658,33.9658,33.9032,33.9032,144400.0
2012-04-11 13:10:00,37.92,37.92,37.84,37.84,56000.0,33.9032,33.9032,33.8317,33.8317,56000.0
2012-04-11 13:20:00,37.84,37.84,37.77,37.78,56400.0,33.8317,33.8317,33.7691,33.7781,56400.0
2012-04-11 13:30:00,37.79,37.81,37.73,37.76,49800.0,33.787,33.8049,33.7333,33.7602,49800.0
2012-04-11 13:40:00,37.76,37.79,37.74,37.77,35400.0,33.7602,33.787,33.7423,33.7691,35400.0
2012-04-11 13:50:00,37.77,37.83,37.77,37.81,33400.0,33.7691,33.8228,33.7691,33.8049,33400.0
2012-04-11 14:00:00,37.81,37.82,37.73,37.77,45400.0,33.8049,33.8138,33.7333,33.7691,45400.0
2012-04-11 14:10:00,37.77,37.81,37.72,37.77,61200.0,33.7691,33.8049,33.7244,33.7691,61200.0
2012-04-11 14:20:00,37.77,37.82,37.74,37.8,51400.0,33.7691,33.8138,33.7423,33.7959,51400.0
2012-04-11 14:30:00,37.8,37.8,37.64,37.77,87200.0,33.7959,33.7959,33.6529,33.7691,87200.0
2012-04-11 14:40:00,37.75,37.77,37.67,37.77,60200.0,33.7512,33.7691,33.6797,33.7691,60200.0
2012-04-11 14:50:00,37.77,37.82,37.76,37.79,30400.0,33.7691,33.8138,33.7602,33.787,30400.0
2012-04-11 15:00:00,37.78,37.81,37.74,37.74,49200.0,33.7781,33.8049,33.7423,33.7423,49200.0
2012-04-11 15:10:00,37.73,37.74,37.65,37.7,52200.0,33.7333,33.7423,33.6618,33.7065,52200.0
2012-04-11 15:20:00,37.7,37.71,37.63,37.68,55200.0,33.7065,33.7155,33.6439,33.6886,55200.0
2012-04-11 15:30:00,37.69,37.75,37.68,37.71,91400.0,33.6976,33.7512,33.6886,33.7155,91400.0
2012-04-11 15:40:00,37.71,37.74,37.66,37.7,123800.0,33.7155,33.7423,33.6708,33.7065,123800.0
2012-04-11 15:50:00,37.69,37.71,37.65,37.7,335000.0,33.6976,33.7155,33.6618,33.7065,335000.0
2012-04-12 09:30:00,37.88,38.13,37.8,38.0,168000.0,33.8675,34.091,33.7959,33.9747,168000.0
2012-04-12 09:40:00,38.01,38.08,37.98,37.99,72800.0,33.9837,34.0463,33.9569,33.9658,72800.0
2012-04-12 09:50:00,37.98,38.1,37.96,38.05,89000.0,33.9569,34.0642,33.939,34.0195,89000.0
2012-04-12 10:00:00,38.06,38.1,38.02,38.07,88800.0,34.0284,34.0642,33.9926,34.0373,88800.0
2012-04-12 10:10:00,38.07,38.13,38.06,38.07,276400.0,34.0373,34.091,34.0284,34.0373,276400.0
2012-04-12 10:20:00,38.07,38.16,38.07,38.14,94800.0,34.0373,34.1178,34.0373,34.0999,94800.0
2012-04-12 10:30:00,38.13,38.24,38.13,38.24,95200.0,34.091,34.1893,34.091,34.1893,95200.0
2012-04-12 10:40:00,38.24,38.31,38.2,38.29,36000.0,34.1893,34.2519,34.1536,34.234,36000.0
2012-04-12 10:50:00,38.29,38.31,38.24,38.24,26800.0,34.234,34.2519,34.1893,34.1893,26800.0
2012-04-12 11:00:00,38.25,38.33,38.24,38.24,45400.0,34.1983,34.2698,34.1893,34.1893,45400.0
2012-04-12 11:10:00,38.24,38.31,38.22,38.27,44800.0,34.1893,34.2519,34.1714,34.2161,44800.0
2012-04-12 11:20:00,38.26,38.32,38.22,38.23,49800.0,34.2072,34.2609,34.1714,34.1804,49800.0
2012-04-12 11:30:00,38.23,38.3,38.23,38.29,43600.0,34.1804,34.243,34.1804,34.234,43600.0
2012-04-12 11:40:00,38.29,38.36,38.29,38.36,40400.0,34.234,34.2966,34.234,34.2966,40400.0
2012-04-12 11:50:00,38.37,38.43,38.36,38.38,82400.0,34.3056,34.3592,34.2966,34.3145,82400.0
2012-04-12 12:00:00,38.38,38.42,38.33,38.34,78000.0,34.3145,34.3503,34.2698,34.2787,78000.0
2012-04-12 12:10:00,38.34,38.35,38.31,38.35,43200.0,34.2787,34.2877,34.2519,34.2877,43200.0
2012-04-12 12:20:00,38.35,38.37,38.29,38.3,60400.0,34.2877,34.3056,34.234,34.243,60400.0
2012-04-12 12:30:00,38.3,38.35,38.29,38.3,35600.0,34.243,34.2877,34.234,34.243,35600.0
2012-04-12 12:40:00,38.3,38.34,38.24,38.27,84600.0,34.243,34.2787,34.1893,34.2161,84600.0
2012-04-12 12:50:00,38.27,38.29,38.26,38.28,23600.0,34.2161,34.234,34.2072,34.2251,23600.0
2012-04-12 13:00:00,38.27,38.3,38.27,38.3,22400.0,34.2161,34.243,34.2161,34.243,22400.0
2012-04-12 13:10:00,38.3,38.3,38.24,38.25,27200.0,34.243,34.243,34.1893,34.1983,27200.0
2012-04-12 13:20:00,38.25,38.26,38.22,38.26,24600.0,34.1983,34.2072,34.1714,34.2072,24600.0
2012-04-12 13:30:00,38.26,38.29,38.26,38.27,20600.0,34.2072,34.234,34.2072,34.2161,20600.0
2012-04-12 13:40:00,38.27,38.32,38.27,38.31,29600.0,34.2161,34.2609,34.2161,34.2519,29600.0
2012-04-12 13:50:00,38.3,38.33,38.24,38.27,49800.0,34.243,34.2698,34.1893,34.2161,49800.0
2012-04-12 14:00:00,38.27,38.3,38.25,38.3,31400.0,34.2161,34.243,34.1983,34.243,31400.0
2012-04-12 14:10:00,38.31,38.33,38.28,38.32,39200.0,34.2519,34.2698,34.2251,34.2609,39200.0
2012-04-12 14:20:00,38.33,38.35,38.31,38.33,32000.0,34.2698,34.2877,34.2519,34.2698,32000.0
2012-04-12 14:30:00,38.32,38.33,38.26,38.29,45000.0,34.2609,34.2698,34.2072,34.234,45000.0
2012-04-12 14:40:00,38.28,38.31,38.27,38.31,29600.0,34.2251,34.2519,34.2161,34.2519,29600.0
2012-04-12 14:50:00,38.31,38.33,38.27,38.27,33000.0,34.2519,34.2698,34.2161,34.2161,33000.0
2012-04-12 15:00:00,38.27,38.34,38.27,38.31,47000.0,34.2161,34.2787,34.2161,34.2519,47000.0
2012-04-12 15:10:00,38.3,38.33,38.27,38.33,56400.0,34.243,34.2698,34.2161,34.2698,56400.0
2012-04-12 15:20:00,38.32,38.32,38.28,38.3,56400.0,34.2609,34.2609,34.2251,34.243,56400.0
2012-04-12 15:30:00,38.3,38.38,38.3,38.37,105200.0,34.243,34.3145,34.243,34.3056,105200.0
2012-04-12 15:40:00,38.37,38.41,38.32,38.38,211600.0,34.3056,34.3413,34.2609,34.3145,211600.0
2012-04-12 15:50:00,38.39,38.43,38.35,38.37,219600.0,34.3234,34.3592,34.2877,34.3056,219600.0
2012-04-13 09:30:00,36.94,37.5,36.6,37.16,1318600.0,33.027,33.5277,32.723,33.2237,1318600.0
2012-04-13 09:40:00,37.17,37.47,37.16,37.37,699600.0,33.2327,33.5009,33.2237,33.4115,699600.0
2012-04-13 09:50:00,37.37,37.42,37.22,37.24,241400.0,33.4115,33.4562,33.2774,33.2953,241400.0
2012-04-13 10:00:00,37.24,37.33,37.22,37.3,448400.0,33.2953,33.3757,33.2774,33.3489,448400.0
2012-04-13 10:10:00,37.3,37.65,37.23,37.48,616200.0,33.3489,33.6618,33.2863,33.5098,616200.0
2012-04-13 10:20:00,37.47,37.56,37.27,37.29,281600.0,33.5009,33.5814,33.3221,33.34,281600.0
2012-04-13 10:30:00,37.29,37.34,37.17,37.19,402400.0,33.34,33.3847,33.2327,33.2506,402400.0
2012-04-13 10:40:00,37.18,37.29,37.16,37.22,645200.0,33.2416,33.34,33.2237,33.2774,645200.0
2012-04-13 10:50:00,37.22,37.22,37.1,37.16,299800.0,33.2774,33.2774,33.1701,33.2237,299800.0
2012-04-13 11:00:00,37.15,37.22,37.15,37.2,338600.0,33.2148,33.2774,33.2148,33.2595,338600.0
2012-04-13 11:10:00,37.19,37.2,36.99,37.02,275400.0,33.2506,33.2595,33.0717,33.0986,275400.0
2012-04-13 11:20:00,37.02,37.13,37.02,37.09,122400.0,33.0986,33.1969,33.0986,33.1611,122400.0
2012-04-13 11:30:00,37.1,37.26,37.09,37.23,153000.0,33.1701,33.3131,33.1611,33.2863,153000.0
2012-04-13 11:40:00,37.24,37.28,37.17,37.23,135800.0,33.2953,33.331,33.2327,33.2863,135800.0
2012-04-13 11:50:00,37.23,37.23,37.08,37.08,60800.0,33.2863,33.2863,33.1522,33.1522,60800.0
2012-04-13 12:00:00,37.08,37.29,37.08,37.27,117000.0,33.1522,33.34,33.1522,33.3221,117000.0
2012-04-13 12:10:00,37.27,37.29,37.21,37.24,168600.0,33.3221,33.34,33.2684,33.2953,168600.0
2012-04-13 12:20:00,37.24,37.24,37.16,37.18,109200.0,33.2953,33.2953,33.2237,33.2416,109200.0
2012-04-13 12:30:00,37.18,37.21,37.16,37.18,218600.0,33.2416,33.2684,33.2237,33.2416,218600.0
2012-04-13 12:40:00,37.19,37.21,37.18,37.19,78600.0,33.2506,33.2684,33.2416,33.2506,78600.0
2012-04-13 12:50:00,37.19,37.2,37.17,37.2,135400.0,33.2506,33.2595,33.2327,33.2595,135400.0
2012-04-13 13:00:00,37.2,37.21,37.19,37.2,87800.0,33.2595,33.2684,33.2506,33.2595,87800.0
2012-04-13 13:10:00,37.2,37.21,37.19,37.2,175000.0,33.2595,33.2684,33.2506,33.2595,175000.0
2012-04-13 13:20:00,37.2,37.21,37.18,37.2,166200.0,33.2595,33.2684,33.2416,33.2595,166200.0
2012-04-13 13:30:00,37.2,37.24,37.18,37.24,168000.0,33.2595,33.2953,33.2416,33.2953,168000.0
2012-04-13 13:40:00,37.24,37.27,37.19,37.2,242600.0,33.2953,33.3221,33.2506,33.2595,242600.0
2012-04-13 13:50:00,37.2,37.21,37.13,37.14,114800.0,33.2595,33.2684,33.1969,33.2058,114800.0
2012-04-13 14:00:00,37.13,37.15,37.09,37.12,212000.0,33.1969,33.2148,33.1611,33.188,212000.0
2012-04-13 14:10:00,37.12,37.13,37.09,37.1,62200.0,33.188,33.1969,33.1611,33.1701,62200.0
2012-04-13 14:20:00,37.11,37.17,37.09,37.09,106600.0,33.179,33.2327,33.1611,33.1611,106600.0
2012-04-13 14:30:00,37.09,37.15,37.05,37.07,410200.0,33.1611,33.2148,33.1254,33.1433,410200.0
2012-04-13 14:40:00,37.07,37.14,37.07,37.13,146200.0,33.1433,33.2058,33.1433,33.1969,146200.0
2012-04-13 14:50:00,37.14,37.14,37.1,37.12,137800.0,33.2058,33.2058,33.1701,33.188,137800.0
2012-04-13 15:00:00,37.12,37.15,37.08,37.13,288600.0,33.188,33.2148,33.1522,33.1969,288600.0
2012-04-13 15:10:00,37.13,37.17,37.11,37.12,481000.0,33.1969,33.2327,33.179,33.188,481000.0
2012-04-13 15:20:00,37.12,37.13,37.04,37.07,198800.0,33.188,33.1969,33.1164,33.1433,198800.0
2012-04-13 15:30:00,37.07,37.08,37.01,37.04,401000.0,33.1433,33.1522,33.0896,33.1164,401000.0
2012-04-13 15:40:00,37.03,37.05,36.99,37.02,569800.0,33.1075,33.1254,33.0717,33.0986,569800.0
2012-04-13 15:50:00,37.02,37.02,36.9,36.9,717200.0,33.0986,33.0986,32.9913,32.9913,717200.0
2012-04-16 09:30:00,37.04,37.21,36.92,37.02,265800.0,33.1164,33.2684,33.0092,33.0986,265800.0
2012-04-16 09:40:00,37.01,37.02,36.62,36.68,225600.0,33.0896,33.0986,32.7409,32.7946,225600.0
2012-04-16 09:50:00,36.67,36.69,36.49,36.54,169000.0,32.7856,32.8035,32.6247,32.6694,169000.0
2012-04-16 10:00:00,36.53,36.58,36.44,36.48,172800.0,32.6605,32.7052,32.58,32.6158,172800.0
2012-04-16 10:10:00,36.48,36.48,36.4,36.47,126600.0,32.6158,32.6158,32.5442,32.6068,126600.0
2012-04-16 10:20:00,36.47,36.48,36.4,36.46,105600.0,32.6068,32.6158,32.5442,32.5979,105600.0
2012-04-16 10:30:00,36.45,36.49,36.38,36.42,196200.0,32.5889,32.6247,32.5264,32.5621,196200.0
2012-04-16 10:40:00,36.42,36.55,36.4,36.52,178200.0,32.5621,32.6783,32.5442,32.6515,178200.0
2012-04-16 10:50:00,36.52,36.53,36.42,36.43,139000.0,32.6515,32.6605,32.5621,32.5711,139000.0
2012-04-16 11:00:00,36.43,36.48,36.4,36.48,95200.0,32.5711,32.6158,32.5442,32.6158,95200.0
2012-04-16 11:10:00,36.48,36.56,36.48,36.53,101200.0,32.6158,32.6873,32.6158,32.6605,101200.0
2012-04-16 11:20:00,36.54,36.58,36.52,36.54,59600.0,32.6694,32.7052,32.6515,32.6694,59600.0
2012-04-16 11:30:00,36.54,36.55,36.47,36.5,80800.0,32.6694,32.6783,32.6068,32.6336,80800.0
2012-04-16 11:40:00,36.5,36.54,36.46,36.46,79200.0,32.6336,32.6694,32.5979,32.5979,79200.0
2012-04-16 11:50:00,36.46,36.48,36.42,36.43,70400.0,32.5979,32.6158,32.5621,32.5711,70400.0
2012-04-16 12:00:00,36.42,36.49,36.41,36.42,75200.0,32.5621,32.6247,32.5532,32.5621,75200.0
2012-04-16 12:10:00,36.43,36.45,36.39,36.39,46000.0,32.5711,32.5889,32.5353,32.5353,46000.0
2012-04-16 12:20:00,36.39,36.39,36.31,36.34,82200.0,32.5353,32.5353,32.4638,32.4906,82200.0
2012-04-16 12:30:00,36.34,36.35,36.3,36.31,50400.0,32.4906,32.4995,32.4548,32.4638,50400.0
2012-04-16 12:40:00,36.31,36.32,36.27,36.31,103200.0,32.4638,32.4727,32.428,32.4638,103200.0
2012-04-16 12:50:00,36.31,36.32,36.27,36.3,87600.0,32.4638,32.4727,32.428,32.4548,87600.0
2012-04-16 13:00:00,36.3,36.38,36.3,36.31,96200.0,32.4548,32.5264,32.4548,32.4638,96200.0
2012-04-16 13:10:00,36.31,36.34,36.27,36.29,91200.0,32.4638,32.4906,32.428,32.4459,91200.0
2012-04-16 13:20:00,36.29,36.29,36.22,36.27,78600.0,32.4459,32.4459,32.3833,32.428,78600.0
2012-04-16 13:30:00,36.27,36.35,36.27,36.33,215600.0,32.428,32.4995,32.428,32.4816,215600.0
2012-04-16 13:40:00,36.34,36.42,36.31,36.34,97600.0,32.4906,32.5621,32.4638,32.4906,97600.0
2012-04-16 13:50:00,36.34,36.41,36.32,36.35,85600.0,32.4906,32.5532,32.4727,32.4995,85600.0
2012-04-16 14:00:00,36.35,36.4,36.3,36.31,134000.0,32.4995,32.5442,32.4548,32.4638,134000.0
2012-04-16 14:10:00,36.31,36.44,36.3,36.43,91600.0,32.4638,32.58,32.4548,32.5711,91600.0
2012-04-16 14:20:00,36.44,36.49,36.42,36.44,102600.0,32.58,32.6247,32.5621,32.58,102600.0
2012-04-16 14:30:00,36.44,36.49,36.41,36.45,74800.0,32.58,32.6247,32.5532,32.5889,74800.0
2012-04-16 14:40:00,36.46,36.53,36.46,36.5,73600.0,32.5979,32.6605,32.5979,32.6336,73600.0
2012-04-16 14:50:00,36.49,36.52,36.42,36.43,64400.0,32.6247,32.6515,32.5621,32.5711,64400.0
2012-04-16 15:00:00,36.42,36.43,36.34,36.41,116200.0,32.5621,32.5711,32.4906,32.5532,116200.0
2012-04-16 15:10:00,36.41,36.44,36.38,36.41,120000.0,32.5532,32.58,32.5264,32.5532,120000.0
2012-04-16 15:20:00,36.41,36.42,36.33,36.38,148400.0,32.5532,32.5621,32.4816,32.5264,148400.0
2012-04-16 15:30:00,36.37,36.38,36.32,36.35,223800.0,32.5174,32.5264,32.4727,32.4995,223800.0
2012-04-16 15:40:00,36.35,36.4,36.32,36.33,290200.0,32.4995,32.5442,32.4727,32.4816,290200.0
2012-04-16 15:50:00,36.34,36.37,36.31,36.35,449200.0,32.4906,32.5174,32.4638,32.4995,449200.0
2012-04-17 09:30:00,36.6,36.89,36.52,36.8,208600.0,32.723,32.9823,32.6515,32.9019,208600.0
2012-04-17 09:40:00,36.81,36.86,36.74,36.82,112400.0,32.9108,32.9555,32.8482,32.9197,112400.0
2012-04-17 09:50:00,36.81,36.93,36.8,36.9,91800.0,32.9108,33.0181,32.9019,32.9913,91800.0
2012-04-17 10:00:00,36.91,36.95,36.73,36.85,180600.0,33.0002,33.036,32.8393,32.9466,180600.0
2012-04-17 10:10:00,36.85,36.96,36.84,36.91,93400.0,32.9466,33.0449,32.9376,33.0002,93400.0
2012-04-17 10:20:00,36.91,36.98,36.85,36.85,84200.0,33.0002,33.0628,32.9466,32.9466,84200.0
2012-04-17 10:30:00,36.86,36.92,36.82,36.89,83600.0,32.9555,33.0092,32.9197,32.9823,83600.0
2012-04-17 10:40:00,36.88,37.05,36.88,37.0,72000.0,32.9734,33.1254,32.9734,33.0807,72000.0
2012-04-17 10:50:00,36.99,37.02,36.96,37.01,145200.0,33.0717,33.0986,33.0449,33.0896,145200.0
2012-04-17 11:00:00,37.01,37.15,37.01,37.07,100800.0,33.0896,33.2148,33.0896,33.1433,100800.0
2012-04-17 11:10:00,37.06,37.11,37.04,37.1,47600.0,33.1343,33.179,33.1164,33.1701,47600.0
2012-04-17 11:20:00,37.1,37.14,37.04,37.08,48200.0,33.1701,33.2058,33.1164,33.1522,48200.0
2012-04-17 11:30:00,37.07,37.2,37.06,37.13,119800.0,33.1433,33.2595,33.1343,33.1969,119800.0
2012-04-17 11:40:00,37.13,37.13,37.07,37.11,75800.0,33.1969,33.1969,33.1433,33.179,75800.0
2012-04-17 11:50:00,37.1,37.15,37.1,37.13,34200.0,33.1701,33.2148,33.1701,33.1969,34200.0
2012-04-17 12:00:00,37.13,37.17,37.11,37.17,42600.0,33.1969,33.2327,33.179,33.2327,42600.0
2012-04-17 12:10:00,37.17,37.21,37.16,37.2,59600.0,33.2327,33.2684,33.2237,33.2595,59600.0
2012-04-17 12:20:00,37.2,37.29,37.19,37.28,114400.0,33.2595,33.34,33.2506,33.331,114400.0
2012-04-17 12:30:00,37.28,37.31,37.2,37.22,83800.0,33.331,33.3578,33.2595,33.2774,83800.0
2012-04-17 12:40:00,37.22,37.26,37.2,37.21,44400.0,33.2774,33.3131,33.2595,33.2684,44400.0
2012-04-17 12:50:00,37.21,37.23,37.18,37.18,47400.0,33.2684,33.2863,33.2416,33.2416,47400.0
2012-04-17 13:00:00,37.18,37.18,37.15,37.16,39600.0,33.2416,33.2416,33.2148,33.2237,39600.0
2012-04-17 13:10:00,37.16,37.18,37.14,37.16,16200.0,33.2237,33.2416,33.2058,33.2237,16200.0
2012-04-17 13:20:00,37.16,37.21,37.16,37.2,61200.0,33.2237,33.2684,33.2237,33.2595,61200.0
2012-04-17 13:30:00,37.21,37.25,37.19,37.23,57000.0,33.2684,33.3042,33.2506,33.2863,57000.0
2012-04-17 13:40:00,37.23,37.26,37.2,37.2,30400.0,33.2863,33.3131,33.2595,33.2595,30400.0
2012-04-17 13:50:00,37.2,37.22,37.17,37.2,27400.0,33.2595,33.2774,33.2327,33.2595,27400.0
2012-04-17 14:00:00,37.2,37.23,37.19,37.22,27200.0,33.2595,33.2863,33.2506,33.2774,27200.0
2012-04-17 14:10:00,37.21,37.26,37.2,37.25,56200.0,33.2684,33.3131,33.2595,33.3042,56200.0
2012-04-17 14:20:00,37.26,37.26,37.22,37.23,31200.0,33.3131,33.3131,33.2774,33.2863,31200.0
2012-04-17 14:30:00,37.23,37.25,37.22,37.23,36800.0,33.2863,33.3042,33.2774,33.2863,36800.0
2012-04-17 14:40:00,37.23,37.23,37.14,37.15,45200.0,33.2863,33.2863,33.2058,33.2148,45200.0
2012-04-17 14:50:00,37.14,37.22,37.14,37.22,50400.0,33.2058,33.2774,33.2058,33.2774,50400.0
2012-04-17 15:00:00,37.22,37.24,37.2,37.22,57000.0,33.2774,33.2953,33.2595,33.2774,57000.0
2012-04-17 15:10:00,37.22,37.22,37.13,37.13,106400.0,33.2774,33.2774,33.1969,33.1969,106400.0
2012-04-17 15:20:00,37.12,37.18,37.11,37.18,237000.0,33.188,33.2416,33.179,33.2416,237000.0
2012-04-17 15:30:00,37.18,37.22,37.16,37.18,176000.0,33.2416,33.2774,33.2237,33.2416,176000.0
2012-04-17 15:40:00,37.18,37.23,37.17,37.18,125400.0,33.2416,33.2863,33.2327,33.2416,125400.0
2012-04-17 15:50:00,37.18,37.22,37.12,37.13,400400.0,33.2416,33.2774,33.188,33.1969,400400.0
2012-04-18 09:30:00,36.86,36.99,36.68,36.7,169200.0,32.9555,33.0717,32.7946,32.8125,169200.0
2012-04-18 09:40:00,36.7,36.83,36.65,36.83,164400.0,32.8125,32.9287,32.7678,32.9287,164400.0
2012-04-18 09:50:00,36.82,36.9,36.7,36.71,123400.0,32.9197,32.9913,32.8125,32.8214,123400.0
2012-04-18 10:00:00,36.72,36.74,36.65,36.7,102000.0,32.8303,32.8482,32.7678,32.8125,102000.0
2012-04-18 10:10:00,36.69,36.72,36.66,36.7,131400.0,32.8035,32.8303,32.7767,32.8125,131400.0
2012-04-18 10:20:00,36.7,36.74,36.67,36.71,106000.0,32.8125,32.8482,32.7856,32.8214,106000.0
2012-04-18 10:30:00,36.71,36.71,36.58,36.58,318800.0,32.8214,32.8214,32.7052,32.7052,318800.0
2012-04-18 10:40:00,36.58,36.68,36.55,36.64,139800.0,32.7052,32.7946,32.6783,32.7588,139800.0
2012-04-18 10:50:00,36.64,36.65,36.55,36.57,83200.0,32.7588,32.7678,32.6783,32.6962,83200.0
2012-04-18 11:00:00,36.56,36.6,36.49,36.53,102600.0,32.6873,32.723,32.6247,32.6605,102600.0
2012-04-18 11:10:00,36.53,36.53,36.44,36.49,121800.0,32.6605,32.6605,32.58,32.6247,121800.0
2012-04-18 11:20:00,36.49,36.49,36.35,36.38,229200.0,32.6247,32.6247,32.4995,32.5264,229200.0
2012-04-18 11:30:00,36.37,36.37,36.29,36.33,195800.0,32.5174,32.5174,32.4459,32.4816,195800.0
2012-04-18 11:40:00,36.32,36.35,36.27,36.33,177400.0,32.4727,32.4995,32.428,32.4816,177400.0
2012-04-18 11:50:00,36.33,36.49,36.33,36.48,139000.0,32.4816,32.6247,32.4816,32.6158,139000.0
2012-04-18 12:00:00,36.48,36.48,36.41,36.43,52800.0,32.6158,32.6158,32.5532,32.5711,52800.0
2012-04-18 12:10:00,36.43,36.43,36.4,36.4,51800.0,32.5711,32.5711,32.5442,32.5442,51800.0
2012-04-18 12:20:00,36.4,36.42,36.35,36.35,54000.0,32.5442,32.5621,32.4995,32.4995,54000.0
2012-04-18 12:30:00,36.35,36.38,36.33,36.37,52800.0,32.4995,32.5264,32.4816,32.5174,52800.0
2012-04-18 12:40:00,36.36,36.4,36.35,36.35,37400.0,32.5085,32.5442,32.4995,32.4995,37400.0
2012-04-18 12:50:00,36.35,36.37,36.32,36.36,33600.0,32.4995,32.5174,32.4727,32.5085,33600.0
2012-04-18 13:00:00,36.37,36.39,36.35,36.38,43200.0,32.5174,32.5353,32.4995,32.5264,43200.0
2012-04-18 13:10:00,36.38,36.4,36.37,36.38,45800.0,32.5264,32.5442,32.5174,32.5264,45800.0
2012-04-18 13:20:00,36.38,36.42,36.35,36.37,72200.0,32.5264,32.5621,32.4995,32.5174,72200.0
2012-04-18 13:30:00,36.37,36.38,36.27,36.28,68000.0,32.5174,32.5264,32.428,32.4369,68000.0
2012-04-18 13:40:00,36.27,36.29,36.22,36.28,69400.0,32.428,32.4459,32.3833,32.4369,69400.0
2012-04-18 13:50:00,36.3,36.31,36.24,36.27,52800.0,32.4548,32.4638,32.4012,32.428,52800.0
2012-04-18 14:00:00,36.24,36.33,36.24,36.31,35400.0,32.4012,32.4816,32.4012,32.4638,35400.0
2012-04-18 14:10:00,36.31,36.35,36.31,36.35,45800.0,32.4638,32.4995,32.4638,32.4995,45800.0
2012-04-18 14:20:00,36.35,36.42,36.35,36.36,61600.0,32.4995,32.5621,32.4995,32.5085,61600.0
2012-04-18 14:30:00,36.37,36.41,36.37,36.38,38800.0,32.5174,32.5532,32.5174,32.5264,38800.0
2012-04-18 14:40:00,36.38,36.42,36.35,36.39,59400.0,32.5264,32.5621,32.4995,32.5353,59400.0
2012-04-18 14:50:00,36.4,36.43,36.38,36.41,48400.0,32.5442,32.5711,32.5264,32.5532,48400.0
2012-04-18 15:00:00,36.42,36.46,36.4,36.4,70200.0,32.5621,32.5979,32.5442,32.5442,70200.0
2012-04-18 15:10:00,36.4,36.42,36.37,36.37,96800.0,32.5442,32.5621,32.5174,32.5174,96800.0
2012-04-18 15:20:00,36.38,36.45,36.37,36.42,130800.0,32.5264,32.5889,32.5174,32.5621,130800.0
2012-04-18 15:30:00,36.42,36.44,36.4,36.42,125800.0,32.5621,32.58,32.5442,32.5621,125800.0
2012-04-18 15:40:00,36.42,36.44,36.39,36.42,202000.0,32.5621,32.58,32.5353,32.5621,202000.0
2012-04-18 15:50:00,36.42,36.44,36.33,36.34,221600.0,32.5621,32.58,32.4816,32.4906,221600.0
2012-04-19 09:30:00,36.26,36.4,36.19,36.24,124400.0,32.4191,32.5442,32.3565,32.4012,124400.0
2012-04-19 09:40:00,36.24,36.33,36.21,36.32,186800.0,32.4012,32.4816,32.3744,32.4727,186800.0
2012-04-19 09:50:00,36.33,36.37,36.27,36.33,99800.0,32.4816,32.5174,32.428,32.4816,99800.0
2012-04-19 10:00:00,36.32,36.35,36.1,36.2,130800.0,32.4727,32.4995,32.276,32.3654,130800.0
2012-04-19 10:10:00,36.18,36.31,36.13,36.3,195200.0,32.3475,32.4638,32.3028,32.4548,195200.0
2012-04-19 10:20:00,36.3,36.35,36.27,36.3,192200.0,32.4548,32.4995,32.428,32.4548,192200.0
2012-04-19 10:30:00,36.3,36.54,36.3,36.49,127800.0,32.4548,32.6694,32.4548,32.6247,127800.0
2012-04-19 10:40:00,36.5,36.57,36.4,36.45,74400.0,32.6336,32.6962,32.5442,32.5889,74400.0
2012-04-19 10:50:00,36.45,36.47,36.34,36.37,98200.0,32.5889,32.6068,32.4906,32.5174,98200.0
2012-04-19 11:00:00,36.36,36.41,36.27,36.27,113200.0,32.5085,32.5532,32.428,32.428,113200.0
2012-04-19 11:10:00,36.27,36.3,36.19,36.2,88600.0,32.428,32.4548,32.3565,32.3654,88600.0
2012-04-19 11:20:00,36.19,36.26,36.19,36.23,45400.0,32.3565,32.4191,32.3565,32.3922,45400.0
2012-04-19 11:30:00,36.24,36.25,36.19,36.23,64400.0,32.4012,32.4101,32.3565,32.3922,64400.0
2012-04-19 11:40:00,36.23,36.27,36.2,36.24,86000.0,32.3922,32.428,32.3654,32.4012,86000.0
2012-04-19 11:50:00,36.24,36.3,36.24,36.24,147400.0,32.4012,32.4548,32.4012,32.4012,147400.0
2012-04-19 12:00:00,36.25,36.26,36.12,36.15,118800.0,32.4101,32.4191,32.2939,32.3207,118800.0
2012-04-19 12:10:00,36.15,36.19,36.12,36.15,36400.0,32.3207,32.3565,32.2939,32.3207,36400.0
2012-04-19 12:20:00,36.16,36.21,36.1,36.1,80600.0,32.3297,32.3744,32.276,32.276,80600.0
2012-04-19 12:30:00,36.1,36.16,36.04,36.15,63000.0,32.276,32.3297,32.2224,32.3207,63000.0
2012-04-19 12:40:00,36.15,36.16,36.09,36.12,20800.0,32.3207,32.3297,32.2671,32.2939,20800.0
2012-04-19 12:50:00,36.12,36.12,36.04,36.06,27400.0,32.2939,32.2939,32.2224,32.2402,27400.0
2012-04-19 13:00:00,36.06,36.18,36.02,36.16,64000.0,32.2402,32.3475,32.2045,32.3297,64000.0
2012-04-19 13:10:00,36.16,36.16,36.03,36.08,80400.0,32.3297,32.3297,32.2134,32.2581,80400.0
2012-04-19 13:20:00,36.08,36.09,36.02,36.08,50800.0,32.2581,32.2671,32.2045,32.2581,50800.0
2012-04-19 13:30:00,36.08,36.18,36.07,36.1,64800.0,32.2581,32.3475,32.2492,32.276,64800.0
2012-04-19 13:40:00,36.09,36.1,36.06,36.09,18400.0,32.2671,32.276,32.2402,32.2671,18400.0
2012-04-19 13:50:00,36.08,36.1,35.99,36.01,100800.0,32.2581,32.276,32.1777,32.1955,100800.0
2012-04-19 14:00:00,36.01,36.04,35.98,36.02,151200.0,32.1955,32.2224,32.1687,32.2045,151200.0
2012-04-19 14:10:00,36.02,36.04,35.98,36.01,152000.0,32.2045,32.2224,32.1687,32.1955,152000.0
2012-04-19 14:20:00,36.01,36.02,35.95,35.96,76600.0,32.1955,32.2045,32.1419,32.1508,76600.0
2012-04-19 14:30:00,35.97,36.0,35.81,36.0,110400.0,32.1598,32.1866,32.0167,32.1866,110400.0
2012-04-19 14:40:00,35.87,35.88,35.81,35.83,109600.0,32.0704,32.0793,32.0167,32.0346,109600.0
2012-04-19 14:50:00,35.83,35.86,35.8,35.85,114000.0,32.0346,32.0614,32.0078,32.0525,114000.0
2012-04-19 15:00:00,35.85,35.93,35.84,35.87,183200.0,32.0525,32.124,32.0436,32.0704,183200.0
2012-04-19 15:10:00,35.88,35.9,35.8,35.82,308600.0,32.0793,32.0972,32.0078,32.0257,308600.0
2012-04-19 15:20:00,35.82,36.0,35.78,35.99,234800.0,32.0257,32.1866,31.9899,32.1777,234800.0
2012-04-19 15:30:00,35.99,36.08,35.96,36.07,130000.0,32.1777,32.2581,32.1508,32.2492,130000.0
2012-04-19 15:40:00,36.07,36.08,36.01,36.02,242200.0,32.2492,32.2581,32.1955,32.2045,242200.0
2012-04-19 15:50:00,36.02,36.05,35.95,35.95,571200.0,32.2045,32.2313,32.1419,32.1419,571200.0
2012-04-20 09:30:00,36.13,36.25,36.0,36.12,649800.0,32.3028,32.4101,32.1866,32.2939,649800.0
2012-04-20 09:40:00,36.14,36.18,35.95,35.99,113800.0,32.3118,32.3475,32.1419,32.1777,113800.0
2012-04-20 09:50:00,35.98,36.12,35.97,36.1,128000.0,32.1687,32.2939,32.1598,32.276,128000.0
2012-04-20 10:00:00,36.11,36.12,35.99,36.04,171400.0,32.285,32.2939,32.1777,32.2224,171400.0
2012-04-20 10:10:00,36.05,36.12,36.01,36.07,203200.0,32.2313,32.2939,32.1955,32.2492,203200.0
2012-04-20 10:20:00,36.07,36.2,36.05,36.12,82800.0,32.2492,32.3654,32.2313,32.2939,82800.0
2012-04-20 10:30:00,36.13,36.26,36.13,36.24,135600.0,32.3028,32.4191,32.3028,32.4012,135600.0
2012-04-20 10:40:00,36.26,36.26,36.1,36.13,104000.0,32.4191,32.4191,32.276,32.3028,104000.0
2012-04-20 10:50:00,36.15,36.15,36.05,36.1,89400.0,32.3207,32.3207,32.2313,32.276,89400.0
2012-04-20 11:00:00,36.1,36.12,36.08,36.1,67600.0,32.276,32.2939,32.2581,32.276,67600.0
2012-04-20 11:10:00,36.1,36.12,36.09,36.1,35800.0,32.276,32.2939,32.2671,32.276,35800.0
2012-04-20 11:20:00,36.11,36.13,36.1,36.1,77800.0,32.285,32.3028,32.276,32.276,77800.0
2012-04-20 11:30:00,36.1,36.13,36.09,36.12,65000.0,32.276,32.3028,32.2671,32.2939,65000.0
2012-04-20 11:40:00,36.12,36.17,36.12,36.13,56400.0,32.2939,32.3386,32.2939,32.3028,56400.0
2012-04-20 11:50:00,36.14,36.17,36.13,36.17,28000.0,32.3118,32.3386,32.3028,32.3386,28000.0
2012-04-20 12:00:00,36.17,36.21,36.15,36.19,94200.0,32.3386,32.3744,32.3207,32.3565,94200.0
2012-04-20 12:10:00,36.19,36.22,36.19,36.22,46400.0,32.3565,32.3833,32.3565,32.3833,46400.0
2012-04-20 12:20:00,36.22,36.23,36.19,36.21,61600.0,32.3833,32.3922,32.3565,32.3744,61600.0
2012-04-20 12:30:00,36.22,36.22,36.2,36.22,23800.0,32.3833,32.3833,32.3654,32.3833,23800.0
2012-04-20 12:40:00,36.21,36.21,36.18,36.18,18800.0,32.3744,32.3744,32.3475,32.3475,18800.0
2012-04-20 12:50:00,36.18,36.21,36.18,36.19,24600.0,32.3475,32.3744,32.3475,32.3565,24600.0
2012-04-20 13:00:00,36.19,36.21,36.16,36.21,25800.0,32.3565,32.3744,32.3297,32.3744,25800.0
2012-04-20 13:10:00,36.21,36.22,36.18,36.21,72600.0,32.3744,32.3833,32.3475,32.3744,72600.0
2012-04-20 13:20:00,36.21,36.21,36.13,36.13,63000.0,32.3744,32.3744,32.3028,32.3028,63000.0
2012-04-20 13:30:00,36.13,36.15,36.07,36.07,87600.0,32.3028,32.3207,32.2492,32.2492,87600.0
2012-04-20 13:40:00,36.08,36.09,36.07,36.09,30400.0,32.2581,32.2671,32.2492,32.2671,30400.0
2012-04-20 13:50:00,36.09,36.09,36.03,36.08,114600.0,32.2671,32.2671,32.2134,32.2581,114600.0
2012-04-20 14:00:00,36.07,36.09,36.05,36.06,89200.0,32.2492,32.2671,32.2313,32.2402,89200.0
2012-04-20 14:10:00,36.06,36.1,36.06,36.07,84800.0,32.2402,32.276,32.2402,32.2492,84800.0
2012-04-20 14:20:00,36.08,36.1,36.06,36.08,83800.0,32.2581,32.276,32.2402,32.2581,83800.0
2012-04-20 14:30:00,36.08,36.1,36.04,36.05,73200.0,32.2581,32.276,32.2224,32.2313,73200.0
2012-04-20 14:40:00,36.06,36.08,36.02,36.08,40600.0,32.2402,32.2581,32.2045,32.2581,40600.0
2012-04-20 14:50:00,36.08,36.08,35.93,35.94,126000.0,32.2581,32.2581,32.124,32.133,126000.0
2012-04-20 15:00:00,35.94,36.01,35.92,35.94,73600.0,32.133,32.1955,32.1151,32.133,73600.0
2012-04-20 15:10:00,35.94,35.98,35.88,35.98,197600.0,32.133,32.1687,32.0793,32.1687,197600.0
2012-04-20 15:20:00,35.99,35.99,35.91,35.91,137000.0,32.1777,32.1777,32.1061,32.1061,137000.0
2012-04-20 15:30:00,35.91,35.94,35.88,35.88,203400.0,32.1061,32.133,32.0793,32.0793,203400.0
2012-04-20 15:40:00,35.88,35.9,35.81,35.85,210600.0,32.0793,32.0972,32.0167,32.0525,210600.0
2012-04-20 15:50:00,35.84,35.88,35.79,35.81,493600.0,32.0436,32.0793,31.9988,32.0167,493600.0
2012-04-23 09:30:00,35.45,35.53,35.04,35.17,365600.0,31.6949,31.7664,31.3283,31.4445,365600.0
2012-04-23 09:40:00,35.17,35.21,34.99,35.02,226000.0,31.4445,31.4803,31.2836,31.3104,226000.0
2012-04-23 09:50:00,35.01,35.11,34.99,35.09,184200.0,31.3015,31.3909,31.2836,31.373,184200.0
2012-04-23 10:00:00,35.08,35.09,35.01,35.02,157600.0,31.3641,31.373,31.3015,31.3104,157600.0
2012-04-23 10:10:00,35.03,35.17,35.02,35.1,195400.0,31.3194,31.4445,31.3104,31.3819,195400.0
2012-04-23 10:20:00,35.1,35.27,35.07,35.27,218800.0,31.3819,31.5339,31.3551,31.5339,218800.0
2012-04-23 10:30:00,35.27,35.45,35.21,35.43,335200.0,31.5339,31.6949,31.4803,31.677,335200.0
2012-04-23 10:40:00,35.44,35.53,35.18,35.51,443800.0,31.6859,31.7664,31.4535,31.7485,443800.0
2012-04-23 10:50:00,35.51,35.62,35.44,35.45,345800.0,31.7485,31.8469,31.6859,31.6949,345800.0
2012-04-23 11:00:00,35.45,35.62,35.45,35.6,72600.0,31.6949,31.8469,31.6949,31.829,72600.0
2012-04-23 11:10:00,35.6,35.69,35.6,35.65,112000.0,31.829,31.9094,31.829,31.8737,112000.0
2012-04-23 11:20:00,35.64,35.73,35.64,35.69,67600.0,31.8647,31.9452,31.8647,31.9094,67600.0
2012-04-23 11:30:00,35.68,35.76,35.68,35.75,55200.0,31.9005,31.972,31.9005,31.9631,55200.0
2012-04-23 11:40:00,35.75,35.77,35.72,35.77,47800.0,31.9631,31.981,31.9363,31.981,47800.0
2012-04-23 11:50:00,35.77,35.82,35.77,35.8,90400.0,31.981,32.0257,31.981,32.0078,90400.0
2012-04-23 12:00:00,35.8,35.81,35.76,35.77,49200.0,32.0078,32.0167,31.972,31.981,49200.0
2012-04-23 12:10:00,35.77,35.82,35.76,35.81,80800.0,31.981,32.0257,31.972,32.0167,80800.0
2012-04-23 12:20:00,35.8,35.82,35.79,35.82,84200.0,32.0078,32.0257,31.9988,32.0257,84200.0
2012-04-23 12:30:00,35.81,35.83,35.79,35.79,65800.0,32.0167,32.0346,31.9988,31.9988,65800.0
2012-04-23 12:40:00,35.77,35.81,35.75,35.77,52400.0,31.981,32.0167,31.9631,31.981,52400.0
2012-04-23 12:50:00,35.76,35.79,35.75,35.78,55200.0,31.972,31.9988,31.9631,31.9899,55200.0
2012-04-23 13:00:00,35.77,35.91,35.77,35.91,231400.0,31.981,32.1061,31.981,32.1061,231400.0
2012-04-23 13:10:00,35.9,36.0,35.88,35.97,138200.0,32.0972,32.1866,32.0793,32.1598,138200.0
2012-04-23 13:20:00,35.97,35.97,35.91,35.93,61600.0,32.1598,32.1598,32.1061,32.124,61600.0
2012-04-23 13:30:00,35.94,35.96,35.93,35.94,45200.0,32.133,32.1508,32.124,32.133,45200.0
2012-04-23 13:40:00,35.95,35.98,35.94,35.96,89000.0,32.1419,32.1687,32.133,32.1508,89000.0
2012-04-23 13:50:00,35.96,35.98,35.96,35.98,82200.0,32.1508,32.1687,32.1508,32.1687,82200.0
2012-04-23 14:00:00,35.98,35.98,35.9,35.92,184000.0,32.1687,32.1687,32.0972,32.1151,184000.0
2012-04-23 14:10:00,35.92,35.98,35.92,35.97,89800.0,32.1151,32.1687,32.1151,32.1598,89800.0
2012-04-23 14:20:00,35.97,36.02,35.96,36.01,155000.0,32.1598,32.2045,32.1508,32.1955,155000.0
2012-04-23 14:30:00,36.01,36.06,36.01,36.05,89400.0,32.1955,32.2402,32.1955,32.2313,89400.0
2012-04-23 14:40:00,36.04,36.05,35.95,35.97,167400.0,32.2224,32.2313,32.1419,32.1598,167400.0
2012-04-23 14:50:00,35.97,35.98,35.92,35.93,69800.0,32.1598,32.1687,32.1151,32.124,69800.0
2012-04-23 15:00:00,35.92,35.98,35.9,35.91,108400.0,32.1151,32.1687,32.0972,32.1061,108400.0
2012-04-23 15:10:00,35.9,35.97,35.86,35.94,115800.0,32.0972,32.1598,32.0614,32.133,115800.0
2012-04-23 15:20:00,35.94,35.95,35.86,35.93,129200.0,32.133,32.1419,32.0614,32.124,129200.0
2012-04-23 15:30:00,35.93,35.97,35.88,35.9,123600.0,32.124,32.1598,32.0793,32.0972,123600.0
2012-04-23 15:40:00,35.9,35.92,35.87,35.89,201800.0,32.0972,32.1151,32.0704,32.0883,201800.0
2012-04-23 15:50:00,35.89,35.89,35.8,35.88,674800.0,32.0883,32.0883,32.0078,32.0793,674800.0
2012-04-24 09:30:00,36.06,36.52,36.02,36.52,447400.0,32.2402,32.6515,32.2045,32.6515,447400.0
2012-04-24 09:40:00,36.53,36.63,36.36,36.48,231800.0,32.6605,32.7499,32.5085,32.6158,231800.0
2012-04-24 09:50:00,36.49,36.49,36.27,36.37,155400.0,32.6247,32.6247,32.428,32.5174,155400.0
2012-04-24 10:00:00,36.35,36.48,36.27,36.47,168800.0,32.4995,32.6158,32.428,32.6068,168800.0
2012-04-24 10:10:00,36.47,36.47,36.3,36.31,90000.0,32.6068,32.6068,32.4548,32.4638,90000.0
2012-04-24 10:20:00,36.3,36.3,36.2,36.24,95200.0,32.4548,32.4548,32.3654,32.4012,95200.0
2012-04-24 10:30:00,36.24,36.27,36.16,36.16,57000.0,32.4012,32.428,32.3297,32.3297,57000.0
2012-04-24 10:40:00,36.15,36.21,36.13,36.21,61400.0,32.3207,32.3744,32.3028,32.3744,61400.0
2012-04-24 10:50:00,36.19,36.25,36.15,36.21,46200.0,32.3565,32.4101,32.3207,32.3744,46200.0
2012-04-24 11:00:00,36.22,36.24,36.12,36.23,74800.0,32.3833,32.4012,32.2939,32.3922,74800.0
2012-04-24 11:10:00,36.22,36.35,36.2,36.31,59600.0,32.3833,32.4995,32.3654,32.4638,59600.0
2012-04-24 11:20:00,36.31,36.35,36.26,36.32,70600.0,32.4638,32.4995,32.4191,32.4727,70600.0
2012-04-24 11:30:00,36.32,36.33,36.16,36.17,50000.0,32.4727,32.4816,32.3297,32.3386,50000.0
2012-04-24 11:40:00,36.18,36.22,36.16,36.17,41400.0,32.3475,32.3833,32.3297,32.3386,41400.0
2012-04-24 11:50:00,36.16,36.25,36.16,36.24,101000.0,32.3297,32.4101,32.3297,32.4012,101000.0
2012-04-24 12:00:00,36.24,36.27,36.22,36.22,39800.0,32.4012,32.428,32.3833,32.3833,39800.0
2012-04-24 12:10:00,36.22,36.24,36.16,36.18,43600.0,32.3833,32.4012,32.3297,32.3475,43600.0
2012-04-24 12:20:00,36.18,36.19,36.12,36.13,47000.0,32.3475,32.3565,32.2939,32.3028,47000.0
2012-04-24 12:30:00,36.13,36.13,36.06,36.08,66400.0,32.3028,32.3028,32.2402,32.2581,66400.0
2012-04-24 12:40:00,36.09,36.09,36.06,36.07,45200.0,32.2671,32.2671,32.2402,32.2492,45200.0
2012-04-24 12:50:00,36.06,36.08,36.04,36.04,40400.0,32.2402,32.2581,32.2224,32.2224,40400.0
2012-04-24 13:00:00,36.05,36.08,36.01,36.04,38800.0,32.2313,32.2581,32.1955,32.2224,38800.0
2012-04-24 13:10:00,36.04,36.06,35.98,36.05,52000.0,32.2224,32.2402,32.1687,32.2313,52000.0
2012-04-24 13:20:00,36.05,36.08,36.04,36.06,41200.0,32.2313,32.2581,32.2224,32.2402,41200.0
2012-04-24 13:30:00,36.06,36.13,36.06,36.09,80000.0,32.2402,32.3028,32.2402,32.2671,80000.0
2012-04-24 13:40:00,36.09,36.09,36.05,36.07,54800.0,32.2671,32.2671,32.2313,32.2492,54800.0
2012-04-24 13:50:00,36.07,36.08,35.94,36.01,187400.0,32.2492,32.2581,32.133,32.1955,187400.0
2012-04-24 14:00:00,35.99,36.08,35.99,36.08,141000.0,32.1777,32.2581,32.1777,32.2581,141000.0
2012-04-24 14:10:00,36.07,36.09,36.05,36.08,68200.0,32.2492,32.2671,32.2313,32.2581,68200.0
2012-04-24 14:20:00,36.07,36.08,35.98,36.02,125200.0,32.2492,32.2581,32.1687,32.2045,125200.0
2012-04-24 14:30:00,36.02,36.1,35.99,36.09,104400.0,32.2045,32.276,32.1777,32.2671,104400.0
2012-04-24 14:40:00,36.09,36.09,36.0,36.02,31200.0,32.2671,32.2671,32.1866,32.2045,31200.0
2012-04-24 14:50:00,36.01,36.04,36.01,36.02,45200.0,32.1955,32.2224,32.1955,32.2045,45200.0
2012-04-24 15:00:00,36.02,36.04,35.98,36.04,115600.0,32.2045,32.2224,32.1687,32.2224,115600.0
2012-04-24 15:10:00,36.03,36.03,35.97,36.02,100800.0,32.2134,32.2134,32.1598,32.2045,100800.0
2012-04-24 15:20:00,36.02,36.09,36.01,36.06,126000.0,32.2045,32.2671,32.1955,32.2402,126000.0
2012-04-24 15:30:00,36.06,36.15,36.05,36.13,204800.0,32.2402,32.3207,32.2313,32.3028,204800.0
2012-04-24 15:40:00,36.13,36.17,36.1,36.12,234200.0,32.3028,32.3386,32.276,32.2939,234200.0
2012-04-24 15:50:00,36.11,36.2,36.07,36.2,566000.0,32.285,32.3654,32.2492,32.3654,566000.0
2012-04-25 09:30:00,36.1,36.1,35.84,35.86,474600.0,32.276,32.276,32.0436,32.0614,474600.0
2012-04-25 09:40:00,35.85,36.08,35.84,35.99,193000.0,32.0525,32.2581,32.0436,32.1777,193000.0
2012-04-25 09:50:00,36.01,36.17,35.99,36.15,121600.0,32.1955,32.3386,32.1777,32.3207,121600.0
2012-04-25 10:00:00,36.15,36.21,36.1,36.16,68200.0,32.3207,32.3744,32.276,32.3297,68200.0
2012-04-25 10:10:00,36.16,36.18,36.04,36.14,370400.0,32.3297,32.3475,32.2224,32.3118,370400.0
2012-04-25 10:20:00,36.14,36.17,36.1,36.16,93200.0,32.3118,32.3386,32.276,32.3297,93200.0
2012-04-25 10:30:00,36.17,36.4,36.16,36.33,377600.0,32.3386,32.5442,32.3297,32.4816,377600.0
2012-04-25 10:40:00,36.34,36.49,36.31,36.45,95000.0,32.4906,32.6247,32.4638,32.5889,95000.0
2012-04-25 10:50:00,36.45,36.48,36.38,36.4,74200.0,32.5889,32.6158,32.5264,32.5442,74200.0
2012-04-25 11:00:00,36.38,36.41,36.33,36.34,55400.0,32.5264,32.5532,32.4816,32.4906,55400.0
2012-04-25 11:10:00,36.33,36.33,36.18,36.2,194200.0,32.4816,32.4816,32.3475,32.3654,194200.0
2012-04-25 11:20:00,36.19,36.2,36.16,36.19,126600.0,32.3565,32.3654,32.3297,32.3565,126600.0
2012-04-25 11:30:00,36.19,36.19,36.16,36.16,29800.0,32.3565,32.3565,32.3297,32.3297,29800.0
2012-04-25 11:40:00,36.16,36.17,36.13,36.13,40000.0,32.3297,32.3386,32.3028,32.3028,40000.0
2012-04-25 11:50:00,36.13,36.13,36.1,36.12,37200.0,32.3028,32.3028,32.276,32.2939,37200.0
2012-04-25 12:00:00,36.13,36.14,36.11,36.12,44200.0,32.3028,32.3118,32.285,32.2939,44200.0
2012-04-25 12:10:00,36.12,36.13,36.12,36.13,41800.0,32.2939,32.3028,32.2939,32.3028,41800.0
2012-04-25 12:20:00,36.13,36.14,36.11,36.14,46000.0,32.3028,32.3118,32.285,32.3118,46000.0
2012-04-25 12:30:00,36.13,36.13,36.02,36.04,163000.0,32.3028,32.3028,32.2045,32.2224,163000.0
2012-04-25 12:40:00,36.02,36.1,36.01,36.05,58400.0,32.2045,32.276,32.1955,32.2313,58400.0
2012-04-25 12:50:00,36.04,36.1,36.02,36.1,19800.0,32.2224,32.276,32.2045,32.276,19800.0
2012-04-25 13:00:00,36.1,36.18,36.08,36.16,41800.0,32.276,32.3475,32.2581,32.3297,41800.0
2012-04-25 13:10:00,36.16,36.23,36.16,36.21,196400.0,32.3297,32.3922,32.3297,32.3744,196400.0
2012-04-25 13:20:00,36.21,36.23,36.19,36.19,201400.0,32.3744,32.3922,32.3565,32.3565,201400.0
2012-04-25 13:30:00,36.2,36.23,36.17,36.19,103200.0,32.3654,32.3922,32.3386,32.3565,103200.0
2012-04-25 13:40:00,36.18,36.21,36.17,36.19,66600.0,32.3475,32.3744,32.3386,32.3565,66600.0
2012-04-25 13:50:00,36.19,36.2,36.18,36.19,29600.0,32.3565,32.3654,32.3475,32.3565,29600.0
2012-04-25 14:00:00,36.19,36.19,36.1,36.12,75200.0,32.3565,32.3565,32.276,32.2939,75200.0
2012-04-25 14:10:00,36.11,36.17,36.11,36.17,47000.0,32.285,32.3386,32.285,32.3386,47000.0
2012-04-25 14:20:00,36.18,36.2,36.1,36.12,156400.0,32.3475,32.3654,32.276,32.2939,156400.0
2012-04-25 14:30:00,36.11,36.14,35.97,35.99,119600.0,32.285,32.3118,32.1598,32.1777,119600.0
2012-04-25 14:40:00,36.0,36.04,35.97,36.02,82000.0,32.1866,32.2224,32.1598,32.2045,82000.0
2012-04-25 14:50:00,36.03,36.04,35.99,36.03,65000.0,32.2134,32.2224,32.1777,32.2134,65000.0
2012-04-25 15:00:00,36.03,36.08,36.02,36.02,103000.0,32.2134,32.2581,32.2045,32.2045,103000.0
2012-04-25 15:10:00,36.02,36.05,36.01,36.05,64400.0,32.2045,32.2313,32.1955,32.2313,64400.0
2012-04-25 15:20:00,36.05,36.07,36.0,36.0,93400.0,32.2313,32.2492,32.1866,32.1866,93400.0
2012-04-25 15:30:00,36.01,36.1,36.0,36.08,89000.0,32.1955,32.276,32.1866,32.2581,89000.0
2012-04-25 15:40:00,36.09,36.09,36.0,36.02,160000.0,32.2671,32.2671,32.1866,32.2045,160000.0
2012-04-25 15:50:00,36.02,36.07,36.02,36.07,274400.0,32.2045,32.2492,32.2045,32.2492,274400.0
2012-04-26 09:30:00,36.03,36.1,35.88,36.07,356000.0,32.2134,32.276,32.0793,32.2492,356000.0
2012-04-26 09:40:00,36.05,36.16,36.05,36.14,95800.0,32.2313,32.3297,32.2313,32.3118,95800.0
2012-04-26 09:50:00,36.16,36.22,36.06,36.16,81000.0,32.3297,32.3833,32.2402,32.3297,81000.0
2012-04-26 10:00:00,36.15,36.27,36.1,36.23,78800.0,32.3207,32.428,32.276,32.3922,78800.0
2012-04-26 10:10:00,36.24,36.28,36.19,36.27,46200.0,32.4012,32.4369,32.3565,32.428,46200.0
2012-04-26 10:20:00,36.27,36.29,36.24,36.27,47000.0,32.428,32.4459,32.4012,32.428,47000.0
2012-04-26 10:30:00,36.26,36.29,36.21,36.23,41000.0,32.4191,32.4459,32.3744,32.3922,41000.0
2012-04-26 10:40:00,36.24,36.3,36.19,36.3,35200.0,32.4012,32.4548,32.3565,32.4548,35200.0
2012-04-26 10:50:00,36.29,36.29,36.23,36.27,53200.0,32.4459,32.4459,32.3922,32.428,53200.0
2012-04-26 11:00:00,36.27,36.35,36.26,36.3,46600.0,32.428,32.4995,32.4191,32.4548,46600.0
2012-04-26 11:10:00,36.3,36.39,36.29,36.39,50000.0,32.4548,32.5353,32.4459,32.5353,50000.0
2012-04-26 11:20:00,36.38,36.48,36.38,36.48,58200.0,32.5264,32.6158,32.5264,32.6158,58200.0
2012-04-26 11:30:00,36.48,36.49,36.45,36.48,30600.0,32.6158,32.6247,32.5889,32.6158,30600.0
2012-04-26 11:40:00,36.48,36.49,36.46,36.48,20600.0,32.6158,32.6247,32.5979,32.6158,20600.0
2012-04-26 11:50:00,36.48,36.52,36.47,36.52,37000.0,32.6158,32.6515,32.6068,32.6515,37000.0
2012-04-26 12:00:00,36.51,36.51,36.48,36.49,65400.0,32.6426,32.6426,32.6158,32.6247,65400.0
2012-04-26 12:10:00,36.49,36.52,36.47,36.48,30200.0,32.6247,32.6515,32.6068,32.6158,30200.0
2012-04-26 12:20:00,36.48,36.49,36.42,36.45,34600.0,32.6158,32.6247,32.5621,32.5889,34600.0
2012-04-26 12:30:00,36.45,36.46,36.44,36.45,25400.0,32.5889,32.5979,32.58,32.5889,25400.0
2012-04-26 12:40:00,36.44,36.47,36.44,36.45,57600.0,32.58,32.6068,32.58,32.5889,57600.0
2012-04-26 12:50:00,36.45,36.49,36.44,36.49,26000.0,32.5889,32.6247,32.58,32.6247,26000.0
2012-04-26 13:00:00,36.49,36.51,36.46,36.51,17600.0,32.6247,32.6426,32.5979,32.6426,17600.0
2012-04-26 13:10:00,36.51,36.59,36.51,36.55,57600.0,32.6426,32.7141,32.6426,32.6783,57600.0
2012-04-26 13:20:00,36.55,36.58,36.54,36.56,88200.0,32.6783,32.7052,32.6694,32.6873,88200.0
2012-04-26 13:30:00,36.56,36.62,36.55,36.6,105200.0,32.6873,32.7409,32.6783,32.723,105200.0
2012-04-26 13:40:00,36.6,36.64,36.58,36.62,48600.0,32.723,32.7588,32.7052,32.7409,48600.0
2012-04-26 13:50:00,36.63,36.71,36.62,36.68,93800.0,32.7499,32.8214,32.7409,32.7946,93800.0
2012-04-26 14:00:00,36.68,36.75,36.68,36.74,82000.0,32.7946,32.8572,32.7946,32.8482,82000.0
2012-04-26 14:10:00,36.74,36.77,36.73,36.77,60600.0,32.8482,32.875,32.8393,32.875,60600.0
2012-04-26 14:20:00,36.77,36.83,36.77,36.82,129000.0,32.875,32.9287,32.875,32.9197,129000.0
2012-04-26 14:30:00,36.82,36.88,36.82,36.88,78000.0,32.9197,32.9734,32.9197,32.9734,78000.0
2012-04-26 14:40:00,36.87,36.91,36.87,36.88,171400.0,32.9644,33.0002,32.9644,32.9734,171400.0
2012-04-26 14:50:00,36.89,36.92,36.88,36.91,105800.0,32.9823,33.0092,32.9734,33.0002,105800.0
2012-04-26 15:00:00,36.91,36.92,36.77,36.77,100000.0,33.0002,33.0092,32.875,32.875,100000.0
2012-04-26 15:10:00,36.77,36.84,36.76,36.83,168600.0,32.875,32.9376,32.8661,32.9287,168600.0
2012-04-26 15:20:00,36.84,36.88,36.83,36.87,170400.0,32.9376,32.9734,32.9287,32.9644,170400.0
2012-04-26 15:30:00,36.87,36.88,36.81,36.82,172600.0,32.9644,32.9734,32.9108,32.9197,172600.0
2012-04-26 15:40:00,36.83,36.83,36.77,36.77,205400.0,32.9287,32.9287,32.875,32.875,205400.0
2012-04-26 15:50:00,36.77,36.77,36.69,36.71,336400.0,32.875,32.875,32.8035,32.8214,336400.0
2012-04-27 09:30:00,36.96,37.07,36.81,36.83,129400.0,33.0449,33.1433,32.9108,32.9287,129400.0
2012-04-27 09:40:00,36.83,36.88,36.6,36.62,137800.0,32.9287,32.9734,32.723,32.7409,137800.0
2012-04-27 09:50:00,36.62,36.66,36.44,36.64,161400.0,32.7409,32.7767,32.58,32.7588,161400.0
2012-04-27 10:00:00,36.62,36.71,36.55,36.67,83400.0,32.7409,32.8214,32.6783,32.7856,83400.0
2012-04-27 10:10:00,36.68,36.87,36.68,36.87,70200.0,32.7946,32.9644,32.7946,32.9644,70200.0
2012-04-27 10:20:00,36.85,36.93,36.85,36.9,92200.0,32.9466,33.0181,32.9466,32.9913,92200.0
2012-04-27 10:30:00,36.88,36.91,36.82,36.91,60800.0,32.9734,33.0002,32.9197,33.0002,60800.0
2012-04-27 10:40:00,36.91,36.95,36.88,36.92,32400.0,33.0002,33.036,32.9734,33.0092,32400.0
2012-04-27 10:50:00,36.92,36.97,36.91,36.95,23200.0,33.0092,33.0539,33.0002,33.036,23200.0
2012-04-27 11:00:00,36.95,36.98,36.93,36.96,59400.0,33.036,33.0628,33.0181,33.0449,59400.0
2012-04-27 11:10:00,36.98,37.0,36.94,36.97,35400.0,33.0628,33.0807,33.027,33.0539,35400.0
2012-04-27 11:20:00,36.97,36.98,36.94,36.94,23400.0,33.0539,33.0628,33.027,33.027,23400.0
2012-04-27 11:30:00,36.94,37.01,36.93,36.98,36200.0,33.027,33.0896,33.0181,33.0628,36200.0
2012-04-27 11:40:00,36.97,37.02,36.95,37.02,25600.0,33.0539,33.0986,33.036,33.0986,25600.0
2012-04-27 11:50:00,37.01,37.08,37.01,37.08,27800.0,33.0896,33.1522,33.0896,33.1522,27800.0
2012-04-27 12:00:00,37.08,37.09,37.06,37.06,27400.0,33.1522,33.1611,33.1343,33.1343,27400.0
2012-04-27 12:10:00,37.06,37.13,37.03,37.13,72200.0,33.1343,33.1969,33.1075,33.1969,72200.0
2012-04-27 12:20:00,37.13,37.13,37.08,37.13,25000.0,33.1969,33.1969,33.1522,33.1969,25000.0
2012-04-27 12:30:00,37.13,37.15,37.1,37.1,28400.0,33.1969,33.2148,33.1701,33.1701,28400.0
2012-04-27 12:40:00,37.09,37.11,37.07,37.11,20200.0,33.1611,33.179,33.1433,33.179,20200.0
2012-04-27 12:50:00,37.12,37.16,37.1,37.14,27400.0,33.188,33.2237,33.1701,33.2058,27400.0
2012-04-27 13:00:00,37.13,37.14,37.1,37.13,36800.0,33.1969,33.2058,33.1701,33.1969,36800.0
2012-04-27 13:10:00,37.13,37.14,37.1,37.11,30000.0,33.1969,33.2058,33.1701,33.179,30000.0
2012-04-27 13:20:00,37.1,37.2,37.1,37.2,30200.0,33.1701,33.2595,33.1701,33.2595,30200.0
2012-04-27 13:30:00,37.2,37.26,37.19,37.24,51600.0,33.2595,33.3131,33.2506,33.2953,51600.0
2012-04-27 13:40:00,37.23,37.31,37.23,37.26,45000.0,33.2863,33.3578,33.2863,33.3131,45000.0
2012-04-27 13:50:00,37.26,37.28,37.21,37.22,29800.0,33.3131,33.331,33.2684,33.2774,29800.0
2012-04-27 14:00:00,37.22,37.23,37.16,37.17,30600.0,33.2774,33.2863,33.2237,33.2327,30600.0
2012-04-27 14:10:00,37.17,37.18,37.1,37.12,44400.0,33.2327,33.2416,33.1701,33.188,44400.0
2012-04-27 14:20:00,37.1,37.15,37.1,37.1,35800.0,33.1701,33.2148,33.1701,33.1701,35800.0
2012-04-27 14:30:00,37.1,37.13,37.07,37.13,46200.0,33.1701,33.1969,33.1433,33.1969,46200.0
2012-04-27 14:40:00,37.13,37.13,37.1,37.1,35400.0,33.1969,33.1969,33.1701,33.1701,35400.0
2012-04-27 14:50:00,37.1,37.13,37.09,37.1,39800.0,33.1701,33.1969,33.1611,33.1701,39800.0
2012-04-27 15:00:00,37.09,37.1,37.04,37.09,41200.0,33.1611,33.1701,33.1164,33.1611,41200.0
2012-04-27 15:10:00,37.09,37.1,37.08,37.08,39000.0,33.1611,33.1701,33.1522,33.1522,39000.0
2012-04-27 15:20:00,37.08,37.1,37.03,37.04,46000.0,33.1522,33.1701,33.1075,33.1164,46000.0
2012-04-27 15:30:00,37.03,37.05,36.99,36.99,63800.0,33.1075,33.1254,33.0717,33.0717,63800.0
2012-04-27 15:40:00,36.99,37.02,36.94,36.94,129600.0,33.0717,33.0986,33.027,33.027,129600.0
2012-04-27 15:50:00,36.95,36.99,36.89,36.99,171800.0,33.036,33.0717,32.9823,33.0717,171800.0
2012-04-30 09:30:00,36.94,37.0,36.84,36.9,192800.0,33.027,33.0807,32.9376,32.9913,192800.0
2012-04-30 09:40:00,36.9,36.9,36.75,36.83,122200.0,32.9913,32.9913,32.8572,32.9287,122200.0
2012-04-30 09:50:00,36.84,36.84,36.59,36.65,105400.0,32.9376,32.9376,32.7141,32.7678,105400.0
2012-04-30 10:00:00,36.65,36.7,36.56,36.6,77800.0,32.7678,32.8125,32.6873,32.723,77800.0
2012-04-30 10:10:00,36.6,36.7,36.57,36.66,56000.0,32.723,32.8125,32.6962,32.7767,56000.0
2012-04-30 10:20:00,36.66,36.69,36.61,36.63,27600.0,32.7767,32.8035,32.732,32.7499,27600.0
2012-04-30 10:30:00,36.62,36.63,36.56,36.63,39600.0,32.7409,32.7499,32.6873,32.7499,39600.0
2012-04-30 10:40:00,36.63,36.67,36.59,36.6,99400.0,32.7499,32.7856,32.7141,32.723,99400.0
2012-04-30 10:50:00,36.59,36.67,36.59,36.63,68600.0,32.7141,32.7856,32.7141,32.7499,68600.0
2012-04-30 11:00:00,36.63,36.64,36.59,36.6,33600.0,32.7499,32.7588,32.7141,32.723,33600.0
2012-04-30 11:10:00,36.6,36.61,36.59,36.6,31000.0,32.723,32.732,32.7141,32.723,31000.0
2012-04-30 11:20:00,36.6,36.62,36.49,36.52,67800.0,32.723,32.7409,32.6247,32.6515,67800.0
2012-04-30 11:30:00,36.53,36.54,36.49,36.49,33000.0,32.6605,32.6694,32.6247,32.6247,33000.0
2012-04-30 11:40:00,36.49,36.52,36.47,36.48,104200.0,32.6247,32.6515,32.6068,32.6158,104200.0
2012-04-30 11:50:00,36.47,36.48,36.46,36.47,66800.0,32.6068,32.6158,32.5979,32.6068,66800.0
2012-04-30 12:00:00,36.47,36.48,36.45,36.46,52200.0,32.6068,32.6158,32.5889,32.5979,52200.0
2012-04-30 12:10:00,36.46,36.5,36.46,36.48,44800.0,32.5979,32.6336,32.5979,32.6158,44800.0
2012-04-30 12:20:00,36.47,36.48,36.46,36.46,48600.0,32.6068,32.6158,32.5979,32.5979,48600.0
2012-04-30 12:30:00,36.47,36.49,36.44,36.47,38000.0,32.6068,32.6247,32.58,32.6068,38000.0
2012-04-30 12:40:00,36.47,36.51,36.46,36.49,37800.0,32.6068,32.6426,32.5979,32.6247,37800.0
2012-04-30 12:50:00,36.49,36.51,36.48,36.49,42200.0,32.6247,32.6426,32.6158,32.6247,42200.0
2012-04-30 13:00:00,36.48,36.49,36.48,36.49,42400.0,32.6158,32.6247,32.6158,32.6247,42400.0
2012-04-30 13:10:00,36.49,36.5,36.48,36.49,47600.0,32.6247,32.6336,32.6158,32.6247,47600.0
2012-04-30 13:20:00,36.49,36.53,36.48,36.53,59400.0,32.6247,32.6605,32.6158,32.6605,59400.0
2012-04-30 13:30:00,36.54,36.57,36.5,36.55,57200.0,32.6694,32.6962,32.6336,32.6783,57200.0
2012-04-30 13:40:00,36.55,36.57,36.51,36.57,34800.0,32.6783,32.6962,32.6426,32.6962,34800.0
2012-04-30 13:50:00,36.57,36.61,36.56,36.6,40400.0,32.6962,32.732,32.6873,32.723,40400.0
2012-04-30 14:00:00,36.6,36.62,36.52,36.52,48600.0,32.723,32.7409,32.6515,32.6515,48600.0
2012-04-30 14:10:00,36.52,36.54,36.51,36.51,43200.0,32.6515,32.6694,32.6426,32.6426,43200.0
2012-04-30 14:20:00,36.52,36.58,36.52,36.55,112800.0,32.6515,32.7052,32.6515,32.6783,112800.0
2012-04-30 14:30:00,36.55,36.55,36.49,36.51,60800.0,32.6783,32.6783,32.6247,32.6426,60800.0
2012-04-30 14:40:00,36.51,36.57,36.51,36.53,55600.0,32.6426,32.6962,32.6426,32.6605,55600.0
2012-04-30 14:50:00,36.53,36.55,36.52,36.54,53800.0,32.6605,32.6783,32.6515,32.6694,53800.0
2012-04-30 15:00:00,36.53,36.58,36.53,36.56,78000.0,32.6605,32.7052,32.6605,32.6873,78000.0
2012-04-30 15:10:00,36.56,36.58,36.54,36.57,73000.0,32.6873,32.7052,32.6694,32.6962,73000.0
2012-04-30 15:20:00,36.57,36.6,36.57,36.6,80200.0,32.6962,32.723,32.6962,32.723,80200.0
2012-04-30 15:30:00,36.6,36.67,36.6,36.67,92400.0,32.723,32.7856,32.723,32.7856,92400.0
2012-04-30 15:40:00,36.67,36.69,36.63,36.63,116200.0,32.7856,32.8035,32.7499,32.7499,116200.0
2012-04-30 15:50:00,36.64,36.68,36.64,36.66,285200.0,32.7588,32.7946,32.7588,32.7767,285200.0
2012-05-01 09:30:00,36.66,36.66,36.43,36.55,89200.0,32.7767,32.7767,32.5711,32.6783,89200.0
2012-05-01 09:40:00,36.54,36.8,36.54,36.71,132600.0,32.6694,32.9019,32.6694,32.8214,132600.0
2012-05-01 09:50:00,36.73,36.88,36.7,36.71,81800.0,32.8393,32.9734,32.8125,32.8214,81800.0
2012-05-01 10:00:00,36.73,36.89,36.73,36.81,186600.0,32.8393,32.9823,32.8393,32.9108,186600.0
2012-05-01 10:10:00,36.82,36.88,36.8,36.84,161000.0,32.9197,32.9734,32.9019,32.9376,161000.0
2012-05-01 10:20:00,36.85,36.99,36.84,36.93,98200.0,32.9466,33.0717,32.9376,33.0181,98200.0
2012-05-01 10:30:00,36.95,37.09,36.95,37.04,72800.0,33.036,33.1611,33.036,33.1164,72800.0
2012-05-01 10:40:00,37.04,37.05,36.98,36.98,81600.0,33.1164,33.1254,33.0628,33.0628,81600.0
2012-05-01 10:50:00,37.0,37.03,36.9,36.9,63000.0,33.0807,33.1075,32.9913,32.9913,63000.0
2012-05-01 11:00:00,36.9,36.92,36.89,36.9,48600.0,32.9913,33.0092,32.9823,32.9913,48600.0
2012-05-01 11:10:00,36.9,36.91,36.87,36.91,31600.0,32.9913,33.0002,32.9644,33.0002,31600.0
2012-05-01 11:20:00,36.9,36.92,36.88,36.89,42200.0,32.9913,33.0092,32.9734,32.9823,42200.0
2012-05-01 11:30:00,36.89,36.9,36.85,36.86,23200.0,32.9823,32.9913,32.9466,32.9555,23200.0
2012-05-01 11:40:00,36.86,36.96,36.85,36.95,80800.0,32.9555,33.0449,32.9466,33.036,80800.0
2012-05-01 11:50:00,36.96,37.02,36.95,36.96,43000.0,33.0449,33.0986,33.036,33.0449,43000.0
2012-05-01 12:00:00,36.95,36.98,36.93,36.94,42800.0,33.036,33.0628,33.0181,33.027,42800.0
2012-05-01 12:10:00,36.94,36.96,36.92,36.94,15200.0,33.027,33.0449,33.0092,33.027,15200.0
2012-05-01 12:20:00,36.95,36.98,36.95,36.97,12000.0,33.036,33.0628,33.036,33.0539,12000.0
2012-05-01 12:30:00,36.97,36.99,36.96,36.97,19200.0,33.0539,33.0717,33.0449,33.0539,19200.0
2012-05-01 12:40:00,36.97,36.98,36.95,36.96,12000.0,33.0539,33.0628,33.036,33.0449,12000.0
2012-05-01 12:50:00,36.96,36.97,36.95,36.97,10200.0,33.0449,33.0539,33.036,33.0539,10200.0
2012-05-01 13:00:00,36.94,36.96,36.94,36.95,14400.0,33.027,33.0449,33.027,33.036,14400.0
2012-05-01 13:10:00,36.95,36.99,36.94,36.97,28200.0,33.036,33.0717,33.027,33.0539,28200.0
2012-05-01 13:20:00,36.98,36.98,36.95,36.98,62400.0,33.0628,33.0628,33.036,33.0628,62400.0
2012-05-01 13:30:00,36.97,37.0,36.97,36.99,42400.0,33.0539,33.0807,33.0539,33.0717,42400.0
2012-05-01 13:40:00,36.99,37.01,36.95,36.98,74400.0,33.0717,33.0896,33.036,33.0628,74400.0
2012-05-01 13:50:00,36.97,36.98,36.94,36.94,22200.0,33.0539,33.0628,33.027,33.027,22200.0
2012-05-01 14:00:00,36.94,36.94,36.88,36.9,62400.0,33.027,33.027,32.9734,32.9913,62400.0
2012-05-01 14:10:00,36.91,36.91,36.88,36.88,60400.0,33.0002,33.0002,32.9734,32.9734,60400.0
2012-05-01 14:20:00,36.88,36.88,36.79,36.84,67600.0,32.9734,32.9734,32.8929,32.9376,67600.0
2012-05-01 14:30:00,36.83,36.85,36.8,36.83,43000.0,32.9287,32.9466,32.9019,32.9287,43000.0
2012-05-01 14:40:00,36.83,36.84,36.76,36.79,52600.0,32.9287,32.9376,32.8661,32.8929,52600.0
2012-05-01 14:50:00,36.79,36.81,36.76,36.76,50600.0,32.8929,32.9108,32.8661,32.8661,50600.0
2012-05-01 15:00:00,36.77,36.81,36.76,36.79,56800.0,32.875,32.9108,32.8661,32.8929,56800.0
2012-05-01 15:10:00,36.79,36.82,36.76,36.82,40200.0,32.8929,32.9197,32.8661,32.9197,40200.0
2012-05-01 15:20:00,36.81,36.81,36.74,36.77,44200.0,32.9108,32.9108,32.8482,32.875,44200.0
2012-05-01 15:30:00,36.77,36.78,36.75,36.76,69000.0,32.875,32.884,32.8572,32.8661,69000.0
2012-05-01 15:40:00,36.76,36.79,36.72,36.76,74800.0,32.8661,32.8929,32.8303,32.8661,74800.0
2012-05-01 15:50:00,36.76,36.78,36.68,36.71,232600.0,32.8661,32.884,32.7946,32.8214,232600.0
2012-05-02 09:30:00,36.37,36.4,36.15,36.28,131600.0,32.5174,32.5442,32.3207,32.4369,131600.0
2012-05-02 09:40:00,36.26,36.45,36.24,36.38,100400.0,32.4191,32.5889,32.4012,32.5264,100400.0
2012-05-02 09:50:00,36.41,36.43,36.33,36.38,45800.0,32.5532,32.5711,32.4816,32.5264,45800.0
2012-05-02 10:00:00,36.4,36.42,36.33,36.39,92800.0,32.5442,32.5621,32.4816,32.5353,92800.0
2012-05-02 10:10:00,36.38,36.4,36.29,36.36,43200.0,32.5264,32.5442,32.4459,32.5085,43200.0
2012-05-02 10:20:00,36.35,36.37,36.31,36.34,56600.0,32.4995,32.5174,32.4638,32.4906,56600.0
2012-05-02 10:30:00,36.31,36.42,36.28,36.41,83000.0,32.4638,32.5621,32.4369,32.5532,83000.0
2012-05-02 10:40:00,36.41,36.52,36.35,36.45,134400.0,32.5532,32.6515,32.4995,32.5889,134400.0
2012-05-02 10:50:00,36.45,36.52,36.43,36.51,151200.0,32.5889,32.6515,32.5711,32.6426,151200.0
2012-05-02 11:00:00,36.51,36.54,36.43,36.45,76000.0,32.6426,32.6694,32.5711,32.5889,76000.0
2012-05-02 11:10:00,36.46,36.49,36.44,36.44,39400.0,32.5979,32.6247,32.58,32.58,39400.0
2012-05-02 11:20:00,36.46,36.48,36.43,36.47,59400.0,32.5979,32.6158,32.5711,32.6068,59400.0
2012-05-02 11:30:00,36.47,36.52,36.44,36.5,42400.0,32.6068,32.6515,32.58,32.6336,42400.0
2012-05-02 11:40:00,36.5,36.55,36.48,36.55,68400.0,32.6336,32.6783,32.6158,32.6783,68400.0
2012-05-02 11:50:00,36.54,36.58,36.48,36.5,122400.0,32.6694,32.7052,32.6158,32.6336,122400.0
2012-05-02 12:00:00,36.49,36.51,36.45,36.49,65800.0,32.6247,32.6426,32.5889,32.6247,65800.0
2012-05-02 12:10:00,36.49,36.55,36.47,36.5,117000.0,32.6247,32.6783,32.6068,32.6336,117000.0
2012-05-02 12:20:00,36.49,36.52,36.48,36.49,51800.0,32.6247,32.6515,32.6158,32.6247,51800.0
2012-05-02 12:30:00,36.5,36.51,36.44,36.45,46000.0,32.6336,32.6426,32.58,32.5889,46000.0
2012-05-02 12:40:00,36.46,36.5,36.45,36.48,77800.0,32.5979,32.6336,32.5889,32.6158,77800.0
2012-05-02 12:50:00,36.48,36.48,36.41,36.43,120600.0,32.6158,32.6158,32.5532,32.5711,120600.0
2012-05-02 13:00:00,36.44,36.46,36.41,36.41,39800.0,32.58,32.5979,32.5532,32.5532,39800.0
2012-05-02 13:10:00,36.41,36.44,36.38,36.38,83000.0,32.5532,32.58,32.5264,32.5264,83000.0
2012-05-02 13:20:00,36.38,36.42,36.34,36.35,48400.0,32.5264,32.5621,32.4906,32.4995,48400.0
2012-05-02 13:30:00,36.37,36.38,36.35,36.35,49400.0,32.5174,32.5264,32.4995,32.4995,49400.0
2012-05-02 13:40:00,36.35,36.39,36.35,36.38,77600.0,32.4995,32.5353,32.4995,32.5264,77600.0
2012-05-02 13:50:00,36.38,36.4,36.34,36.34,131400.0,32.5264,32.5442,32.4906,32.4906,131400.0
2012-05-02 14:00:00,36.34,36.43,36.33,36.43,79000.0,32.4906,32.5711,32.4816,32.5711,79000.0
2012-05-02 14:10:00,36.42,36.45,36.37,36.38,32800.0,32.5621,32.5889,32.5174,32.5264,32800.0
2012-05-02 14:20:00,36.37,36.42,36.35,36.41,104200.0,32.5174,32.5621,32.4995,32.5532,104200.0
2012-05-02 14:30:00,36.42,36.42,36.35,36.35,56800.0,32.5621,32.5621,32.4995,32.4995,56800.0
2012-05-02 14:40:00,36.35,36.4,36.34,36.4,62800.0,32.4995,32.5442,32.4906,32.5442,62800.0
2012-05-02 14:50:00,36.39,36.41,36.37,36.39,43400.0,32.5353,32.5532,32.5174,32.5353,43400.0
2012-05-02 15:00:00,36.4,36.42,36.37,36.38,84800.0,32.5442,32.5621,32.5174,32.5264,84800.0
2012-05-02 15:10:00,36.38,36.42,36.34,36.4,65400.0,32.5264,32.5621,32.4906,32.5442,65400.0
2012-05-02 15:20:00,36.39,36.4,36.36,36.37,54800.0,32.5353,32.5442,32.5085,32.5174,54800.0
2012-05-02 15:30:00,36.37,36.42,36.36,36.4,97600.0,32.5174,32.5621,32.5085,32.5442,97600.0
2012-05-02 15:40:00,36.4,36.49,36.4,36.43,101200.0,32.5442,32.6247,32.5442,32.5711,101200.0
2012-05-02 15:50:00,36.44,36.46,36.42,36.42,222200.0,32.58,32.5979,32.5621,32.5621,222200.0
2012-05-03 09:30:00,36.4,36.4,36.02,36.19,184200.0,32.5442,32.5442,32.2045,32.3565,184200.0
2012-05-03 09:40:00,36.19,36.32,36.19,36.27,72000.0,32.3565,32.4727,32.3565,32.428,72000.0
2012-05-03 09:50:00,36.29,36.29,36.13,36.22,68000.0,32.4459,32.4459,32.3028,32.3833,68000.0
2012-05-03 10:00:00,36.21,36.21,36.05,36.17,89400.0,32.3744,32.3744,32.2313,32.3386,89400.0
2012-05-03 10:10:00,36.16,36.19,36.1,36.13,75600.0,32.3297,32.3565,32.276,32.3028,75600.0
2012-05-03 10:20:00,36.13,36.13,36.06,36.09,105800.0,32.3028,32.3028,32.2402,32.2671,105800.0
2012-05-03 10:30:00,36.08,36.15,36.0,36.02,113200.0,32.2581,32.3207,32.1866,32.2045,113200.0
2012-05-03 10:40:00,36.02,36.07,36.0,36.02,109200.0,32.2045,32.2492,32.1866,32.2045,109200.0
2012-05-03 10:50:00,36.02,36.13,35.97,36.12,107200.0,32.2045,32.3028,32.1598,32.2939,107200.0
2012-05-03 11:00:00,36.12,36.14,36.1,36.12,64200.0,32.2939,32.3118,32.276,32.2939,64200.0
2012-05-03 11:10:00,36.12,36.17,36.1,36.16,47600.0,32.2939,32.3386,32.276,32.3297,47600.0
2012-05-03 11:20:00,36.15,36.21,36.15,36.19,105000.0,32.3207,32.3744,32.3207,32.3565,105000.0
2012-05-03 11:30:00,36.19,36.21,36.09,36.1,57400.0,32.3565,32.3744,32.2671,32.276,57400.0
2012-05-03 11:40:00,36.11,36.14,35.92,35.92,56000.0,32.285,32.3118,32.1151,32.1151,56000.0
2012-05-03 11:50:00,35.91,35.99,35.91,35.96,57800.0,32.1061,32.1777,32.1061,32.1508,57800.0
2012-05-03 12:00:00,35.96,35.96,35.85,35.87,114200.0,32.1508,32.1508,32.0525,32.0704,114200.0
2012-05-03 12:10:00,35.87,35.92,35.85,35.9,52200.0,32.0704,32.1151,32.0525,32.0972,52200.0
2012-05-03 12:20:00,35.9,35.96,35.87,35.95,81800.0,32.0972,32.1508,32.0704,32.1419,81800.0
2012-05-03 12:30:00,35.93,35.96,35.89,35.91,80600.0,32.124,32.1508,32.0883,32.1061,80600.0
2012-05-03 12:40:00,35.91,35.91,35.85,35.89,102400.0,32.1061,32.1061,32.0525,32.0883,102400.0
2012-05-03 12:50:00,35.89,35.91,35.86,35.87,51800.0,32.0883,32.1061,32.0614,32.0704,51800.0
2012-05-03 13:00:00,35.88,35.89,35.79,35.8,107400.0,32.0793,32.0883,31.9988,32.0078,107400.0
2012-05-03 13:10:00,35.8,35.81,35.74,35.75,90200.0,32.0078,32.0167,31.9541,31.9631,90200.0
2012-05-03 13:20:00,35.75,35.77,35.71,35.77,96800.0,31.9631,31.981,31.9273,31.981,96800.0
2012-05-03 13:30:00,35.77,35.82,35.77,35.81,75000.0,31.981,32.0257,31.981,32.0167,75000.0
2012-05-03 13:40:00,35.81,35.81,35.62,35.66,161000.0,32.0167,32.0167,31.8469,31.8826,161000.0
2012-05-03 13:50:00,35.66,35.71,35.62,35.7,66200.0,31.8826,31.9273,31.8469,31.9184,66200.0
2012-05-03 14:00:00,35.69,35.73,35.66,35.73,52000.0,31.9094,31.9452,31.8826,31.9452,52000.0
2012-05-03 14:10:00,35.73,35.73,35.66,35.69,178000.0,31.9452,31.9452,31.8826,31.9094,178000.0
2012-05-03 14:20:00,35.69,35.71,35.67,35.69,52600.0,31.9094,31.9273,31.8916,31.9094,52600.0
2012-05-03 14:30:00,35.69,35.74,35.66,35.71,61400.0,31.9094,31.9541,31.8826,31.9273,61400.0
2012-05-03 14:40:00,35.72,35.72,35.62,35.63,49000.0,31.9363,31.9363,31.8469,31.8558,49000.0
2012-05-03 14:50:00,35.64,35.67,35.59,35.62,127400.0,31.8647,31.8916,31.82,31.8469,127400.0
2012-05-03 15:00:00,35.62,35.63,35.56,35.57,159200.0,31.8469,31.8558,31.7932,31.8022,159200.0
2012-05-03 15:10:00,35.57,35.67,35.51,35.66,182800.0,31.8022,31.8916,31.7485,31.8826,182800.0
2012-05-03 15:20:00,35.66,35.7,35.6,35.62,195800.0,31.8826,31.9184,31.829,31.8469,195800.0
2012-05-03 15:30:00,35.62,35.66,35.5,35.5,193600.0,31.8469,31.8826,31.7396,31.7396,193600.0
2012-05-03 15:40:00,35.51,35.6,35.48,35.5,336400.0,31.7485,31.829,31.7217,31.7396,336400.0
2012-05-03 15:50:00,35.5,35.59,35.5,35.54,435000.0,31.7396,31.82,31.7396,31.7753,435000.0
2012-05-04 09:30:00,35.25,35.34,34.98,35.18,463600.0,31.516,31.5965,31.2747,31.4535,463600.0
2012-05-04 09:40:00,35.17,35.25,34.98,35.24,230600.0,31.4445,31.516,31.2747,31.5071,230600.0
2012-05-04 09:50:00,35.24,35.24,35.13,35.14,217400.0,31.5071,31.5071,31.4088,31.4177,217400.0
2012-05-04 10:00:00,35.13,35.21,35.1,35.13,161600.0,31.4088,31.4803,31.3819,31.4088,161600.0
2012-05-04 10:10:00,35.13,35.18,35.07,35.07,190000.0,31.4088,31.4535,31.3551,31.3551,190000.0
2012-05-04 10:20:00,35.08,35.08,34.96,35.04,265600.0,31.3641,31.3641,31.2568,31.3283,265600.0
2012-05-04 10:30:00,35.03,35.15,34.99,35.13,151400.0,31.3194,31.4266,31.2836,31.4088,151400.0
2012-05-04 10:40:00,35.13,35.18,35.13,35.14,119200.0,31.4088,31.4535,31.4088,31.4177,119200.0
2012-05-04 10:50:00,35.13,35.25,35.12,35.2,87200.0,31.4088,31.516,31.3998,31.4713,87200.0
2012-05-04 11:00:00,35.2,35.22,35.13,35.15,132000.0,31.4713,31.4892,31.4088,31.4266,132000.0
2012-05-04 11:10:00,35.16,35.24,35.13,35.15,101600.0,31.4356,31.5071,31.4088,31.4266,101600.0
2012-05-04 11:20:00,35.13,35.16,35.12,35.12,114400.0,31.4088,31.4356,31.3998,31.3998,114400.0
2012-05-04 11:30:00,35.13,35.13,34.97,34.98,95000.0,31.4088,31.4088,31.2657,31.2747,95000.0
2012-05-04 11:40:00,34.98,35.07,34.98,35.02,101600.0,31.2747,31.3551,31.2747,31.3104,101600.0
2012-05-04 11:50:00,35.02,35.07,34.98,35.05,93000.0,31.3104,31.3551,31.2747,31.3372,93000.0
2012-05-04 12:00:00,35.04,35.16,35.04,35.16,93600.0,31.3283,31.4356,31.3283,31.4356,93600.0
2012-05-04 12:10:00,35.16,35.16,35.05,35.06,94600.0,31.4356,31.4356,31.3372,31.3462,94600.0
2012-05-04 12:20:00,35.05,35.05,34.98,34.99,97800.0,31.3372,31.3372,31.2747,31.2836,97800.0
2012-05-04 12:30:00,34.98,35.01,34.92,34.99,97800.0,31.2747,31.3015,31.221,31.2836,97800.0
2012-05-04 12:40:00,34.99,35.09,34.99,35.08,70400.0,31.2836,31.373,31.2836,31.3641,70400.0
2012-05-04 12:50:00,35.08,35.12,34.97,34.99,83800.0,31.3641,31.3998,31.2657,31.2836,83800.0
2012-05-04 13:00:00,35.0,35.06,34.98,35.01,74400.0,31.2925,31.3462,31.2747,31.3015,74400.0
2012-05-04 13:10:00,35.01,35.02,34.92,34.94,61200.0,31.3015,31.3104,31.221,31.2389,61200.0
2012-05-04 13:20:00,34.94,35.0,34.93,34.96,61400.0,31.2389,31.2925,31.2299,31.2568,61400.0
2012-05-04 13:30:00,34.95,35.07,34.94,35.06,92800.0,31.2478,31.3551,31.2389,31.3462,92800.0
2012-05-04 13:40:00,35.06,35.08,35.02,35.02,92600.0,31.3462,31.3641,31.3104,31.3104,92600.0
2012-05-04 13:50:00,35.01,35.02,34.99,34.99,80600.0,31.3015,31.3104,31.2836,31.2836,80600.0
2012-05-04 14:00:00,34.99,35.01,34.95,35.01,103600.0,31.2836,31.3015,31.2478,31.3015,103600.0
2012-05-04 14:10:00,35.0,35.04,34.97,35.04,116000.0,31.2925,31.3283,31.2657,31.3283,116000.0
2012-05-04 14:20:00,35.04,35.04,34.95,34.95,104600.0,31.3283,31.3283,31.2478,31.2478,104600.0
2012-05-04 14:30:00,34.95,35.01,34.92,34.94,112800.0,31.2478,31.3015,31.221,31.2389,112800.0
2012-05-04 14:40:00,34.94,34.95,34.86,34.87,148000.0,31.2389,31.2478,31.1674,31.1763,148000.0
2012-05-04 14:50:00,34.87,34.88,34.82,34.84,151800.0,31.1763,31.1852,31.1316,31.1495,151800.0
2012-05-04 15:00:00,34.83,34.85,34.81,34.83,180400.0,31.1405,31.1584,31.1227,31.1405,180400.0
2012-05-04 15:10:00,34.83,34.83,34.79,34.81,363000.0,31.1405,31.1405,31.1048,31.1227,363000.0
2012-05-04 15:20:00,34.81,34.83,34.77,34.77,232800.0,31.1227,31.1405,31.0869,31.0869,232800.0
2012-05-04 15:30:00,34.78,34.87,34.77,34.82,301400.0,31.0958,31.1763,31.0869,31.1316,301400.0
2012-05-04 15:40:00,34.81,34.91,34.81,34.88,383200.0,31.1227,31.2121,31.1227,31.1852,383200.0
2012-05-04 15:50:00,34.88,34.96,34.83,34.83,401200.0,31.1852,31.2568,31.1405,31.1405,401200.0
2012-05-07 09:30:00,30.5,30.63,29.86,29.97,7654400.0,27.2692,27.3854,26.697,26.7953,7654400.0
2012-05-07 09:40:00,29.98,30.05,29.4,29.51,4510800.0,26.8043,26.8669,26.2857,26.3841,4510800.0
2012-05-07 09:50:00,29.52,29.82,29.43,29.71,2695600.0,26.393,26.6612,26.3125,26.5629,2695600.0
2012-05-07 10:00:00,29.71,29.73,29.51,29.52,1919800.0,26.5629,26.5808,26.3841,26.393,1919800.0
2012-05-07 10:10:00,29.52,29.56,28.86,28.98,3569200.0,26.393,26.4288,25.8029,25.9102,3569200.0
2012-05-07 10:20:00,28.98,28.98,28.16,28.53,3222800.0,25.9102,25.9102,25.1771,25.5079,3222800.0
2012-05-07 10:30:00,28.53,28.68,28.0,28.52,4111800.0,25.5079,25.642,25.034,25.4989,4111800.0
2012-05-07 10:40:00,28.51,28.82,28.43,28.75,2446800.0,25.49,25.7672,25.4185,25.7046,2446800.0
2012-05-07 10:50:00,28.76,28.8,28.61,28.73,1988600.0,25.7135,25.7493,25.5794,25.6867,1988600.0
2012-05-07 11:00:00,28.74,29.27,28.64,29.11,3386400.0,25.6956,26.1695,25.6062,26.0264,3386400.0
2012-05-07 11:10:00,29.09,29.27,28.95,29.22,1365400.0,26.0086,26.1695,25.8834,26.1248,1365400.0
2012-05-07 11:20:00,29.21,29.25,29.08,29.21,732000.0,26.1159,26.1516,25.9996,26.1159,732000.0
2012-05-07 11:30:00,29.21,29.33,29.18,29.32,1739200.0,26.1159,26.2231,26.089,26.2142,1739200.0
2012-05-07 11:40:00,29.32,29.32,28.93,29.18,1010200.0,26.2142,26.2142,25.8655,26.089,1010200.0
2012-05-07 11:50:00,29.18,29.28,29.09,29.13,1189200.0,26.089,26.1784,26.0086,26.0443,1189200.0
2012-05-07 12:00:00,29.13,29.39,29.11,29.3,1153600.0,26.0443,26.2768,26.0264,26.1963,1153600.0
2012-05-07 12:10:00,29.3,29.61,29.29,29.48,1820400.0,26.1963,26.4735,26.1874,26.3573,1820400.0
2012-05-07 12:20:00,29.48,29.49,29.26,29.3,912600.0,26.3573,26.3662,26.1606,26.1963,912600.0
2012-05-07 12:30:00,29.3,29.47,29.3,29.43,656800.0,26.1963,26.3483,26.1963,26.3125,656800.0
2012-05-07 12:40:00,29.43,29.5,29.38,29.45,813600.0,26.3125,26.3751,26.2678,26.3304,813600.0
2012-05-07 12:50:00,29.45,29.52,29.28,29.36,591200.0,26.3304,26.393,26.1784,26.25,591200.0
2012-05-07 13:00:00,29.36,29.44,29.25,29.29,442000.0,26.25,26.3215,26.1516,26.1874,442000.0
2012-05-07 13:10:00,29.3,29.3,29.09,29.12,408800.0,26.1963,26.1963,26.0086,26.0354,408800.0
2012-05-07 13:20:00,29.12,29.17,28.91,28.93,711400.0,26.0354,26.0801,25.8476,25.8655,711400.0
2012-05-07 13:30:00,28.93,29.0,28.73,28.73,1031200.0,25.8655,25.9281,25.6867,25.6867,1031200.0
2012-05-07 13:40:00,28.75,28.86,28.57,28.6,1297800.0,25.7046,25.8029,25.5436,25.5705,1297800.0
2012-05-07 13:50:00,28.61,28.71,28.38,28.42,1464600.0,25.5794,25.6688,25.3738,25.4095,1464600.0
2012-05-07 14:00:00,28.42,28.42,27.97,27.97,1813600.0,25.4095,25.4095,25.0072,25.0072,1813600.0
2012-05-07 14:10:00,27.97,28.09,27.87,27.89,2290400.0,25.0072,25.1145,24.9178,24.9357,2290400.0
2012-05-07 14:20:00,27.91,28.18,27.86,28.14,1792600.0,24.9536,25.195,24.9089,25.1592,1792600.0
2012-05-07 14:30:00,28.15,28.34,28.14,28.23,1562200.0,25.1681,25.338,25.1592,25.2397,1562200.0
2012-05-07 14:40:00,28.23,28.3,28.16,28.17,1306600.0,25.2397,25.3022,25.1771,25.186,1306600.0
2012-05-07 14:50:00,28.18,28.2,27.92,27.92,1463000.0,25.195,25.2128,24.9625,24.9625,1463000.0
2012-05-07 15:00:00,27.92,28.07,27.91,28.05,725800.0,24.9625,25.0966,24.9536,25.0787,725800.0
2012-05-07 15:10:00,28.04,28.09,27.85,27.98,1540000.0,25.0698,25.1145,24.8999,25.0161,1540000.0
2012-05-07 15:20:00,27.99,28.16,27.97,28.08,1137200.0,25.0251,25.1771,25.0072,25.1056,1137200.0
2012-05-07 15:30:00,28.07,28.11,28.0,28.09,1184600.0,25.0966,25.1324,25.034,25.1145,1184600.0
2012-05-07 15:40:00,28.09,28.16,28.03,28.16,1652600.0,25.1145,25.1771,25.0608,25.1771,1652600.0
2012-05-07 15:50:00,28.15,28.29,28.08,28.15,2179800.0,25.1681,25.2933,25.1056,25.1681,2179800.0
2012-05-08 09:30:00,28.61,29.46,28.59,29.39,2368000.0,25.5794,26.3394,25.5615,26.2768,2368000.0
2012-05-08 09:40:00,29.39,29.89,29.31,29.88,2914800.0,26.2768,26.7238,26.2053,26.7149,2914800.0
2012-05-08 09:50:00,29.87,30.0,29.68,29.86,2283800.0,26.7059,26.8222,26.5361,26.697,2283800.0
2012-05-08 10:00:00,29.86,30.07,29.7,29.81,1662200.0,26.697,26.8848,26.5539,26.6523,1662200.0
2012-05-08 10:10:00,29.81,29.83,29.6,29.64,1159800.0,26.6523,26.6702,26.4645,26.5003,1159800.0
2012-05-08 10:20:00,29.64,29.65,29.4,29.42,852000.0,26.5003,26.5092,26.2857,26.3036,852000.0
2012-05-08 10:30:00,29.41,29.42,29.25,29.33,1032000.0,26.2947,26.3036,26.1516,26.2231,1032000.0
2012-05-08 10:40:00,29.32,29.48,29.32,29.47,638200.0,26.2142,26.3573,26.2142,26.3483,638200.0
2012-05-08 10:50:00,29.48,29.6,29.43,29.54,420000.0,26.3573,26.4645,26.3125,26.4109,420000.0
2012-05-08 11:00:00,29.54,29.54,29.38,29.38,491400.0,26.4109,26.4109,26.2678,26.2678,491400.0
2012-05-08 11:10:00,29.38,29.42,29.38,29.4,554000.0,26.2678,26.3036,26.2678,26.2857,554000.0
2012-05-08 11:20:00,29.41,29.46,29.35,29.38,616000.0,26.2947,26.3394,26.241,26.2678,616000.0
2012-05-08 11:30:00,29.39,29.46,29.35,29.35,416200.0,26.2768,26.3394,26.241,26.241,416200.0
2012-05-08 11:40:00,29.35,29.4,29.28,29.34,403800.0,26.241,26.2857,26.1784,26.2321,403800.0
2012-05-08 11:50:00,29.34,29.44,29.3,29.3,562000.0,26.2321,26.3215,26.1963,26.1963,562000.0
2012-05-08 12:00:00,29.31,29.37,29.29,29.34,344800.0,26.2053,26.2589,26.1874,26.2321,344800.0
2012-05-08 12:10:00,29.34,29.34,29.14,29.21,604600.0,26.2321,26.2321,26.0533,26.1159,604600.0
2012-05-08 12:20:00,29.21,29.23,29.08,29.09,272400.0,26.1159,26.1337,25.9996,26.0086,272400.0
2012-05-08 12:30:00,29.09,29.23,29.06,29.22,192600.0,26.0086,26.1337,25.9817,26.1248,192600.0
2012-05-08 12:40:00,29.23,29.28,29.17,29.25,365000.0,26.1337,26.1784,26.0801,26.1516,365000.0
2012-05-08 12:50:00,29.25,29.35,29.25,29.34,219600.0,26.1516,26.241,26.1516,26.2321,219600.0
2012-05-08 13:00:00,29.34,29.38,29.27,29.38,258800.0,26.2321,26.2678,26.1695,26.2678,258800.0
2012-05-08 13:10:00,29.36,29.48,29.32,29.44,388800.0,26.25,26.3573,26.2142,26.3215,388800.0
2012-05-08 13:20:00,29.45,29.5,29.41,29.49,204200.0,26.3304,26.3751,26.2947,26.3662,204200.0
2012-05-08 13:30:00,29.49,29.63,29.49,29.61,275400.0,26.3662,26.4914,26.3662,26.4735,275400.0
2012-05-08 13:40:00,29.61,29.73,29.55,29.71,262800.0,26.4735,26.5808,26.4198,26.5629,262800.0
2012-05-08 13:50:00,29.71,29.8,29.66,29.79,332400.0,26.5629,26.6434,26.5182,26.6344,332400.0
2012-05-08 14:00:00,29.79,29.82,29.75,29.8,403000.0,26.6344,26.6612,26.5987,26.6434,403000.0
2012-05-08 14:10:00,29.8,29.88,29.79,29.86,335800.0,26.6434,26.7149,26.6344,26.697,335800.0
2012-05-08 14:20:00,29.87,30.04,29.87,29.99,528200.0,26.7059,26.8579,26.7059,26.8132,528200.0
2012-05-08 14:30:00,29.99,30.05,29.91,29.96,358400.0,26.8132,26.8669,26.7417,26.7864,358400.0
2012-05-08 14:40:00,29.98,30.06,29.97,30.03,305200.0,26.8043,26.8758,26.7953,26.849,305200.0
2012-05-08 14:50:00,30.03,30.14,30.03,30.11,422200.0,26.849,26.9473,26.849,26.9205,422200.0
2012-05-08 15:00:00,30.11,30.25,30.1,30.12,752600.0,26.9205,27.0457,26.9116,26.9295,752600.0
2012-05-08 15:10:00,30.13,30.19,29.99,30.06,740200.0,26.9384,26.992,26.8132,26.8758,740200.0
2012-05-08 15:20:00,30.06,30.16,30.05,30.13,664800.0,26.8758,26.9652,26.8669,26.9384,664800.0
2012-05-08 15:30:00,30.13,30.2,30.13,30.18,623400.0,26.9384,27.001,26.9384,26.9831,623400.0
2012-05-08 15:40:00,30.19,30.25,30.16,30.2,625200.0,26.992,27.0457,26.9652,27.001,625200.0
2012-05-08 15:50:00,30.2,30.25,30.15,30.16,996800.0,27.001,27.0457,26.9563,26.9652,996800.0
2012-05-09 09:30:00,29.54,29.89,29.44,29.66,476200.0,26.4109,26.7238,26.3215,26.5182,476200.0
2012-05-09 09:40:00,29.63,29.73,29.57,29.64,391800.0,26.4914,26.5808,26.4377,26.5003,391800.0
2012-05-09 09:50:00,29.64,29.75,29.61,29.73,228400.0,26.5003,26.5987,26.4735,26.5808,228400.0
2012-05-09 10:00:00,29.75,29.78,29.47,29.55,278200.0,26.5987,26.6255,26.3483,26.4198,278200.0
2012-05-09 10:10:00,29.57,29.62,29.39,29.42,560800.0,26.4377,26.4824,26.2768,26.3036,560800.0
2012-05-09 10:20:00,29.42,29.47,29.3,29.34,408200.0,26.3036,26.3483,26.1963,26.2321,408200.0
2012-05-09 10:30:00,29.34,29.45,29.33,29.41,247000.0,26.2321,26.3304,26.2231,26.2947,247000.0
2012-05-09 10:40:00,29.41,29.59,29.41,29.49,266600.0,26.2947,26.4556,26.2947,26.3662,266600.0
2012-05-09 10:50:00,29.49,29.5,29.42,29.45,190400.0,26.3662,26.3751,26.3036,26.3304,190400.0
2012-05-09 11:00:00,29.44,29.6,29.38,29.57,244200.0,26.3215,26.4645,26.2678,26.4377,244200.0
2012-05-09 11:10:00,29.58,29.71,29.55,29.63,291000.0,26.4467,26.5629,26.4198,26.4914,291000.0
2012-05-09 11:20:00,29.63,29.68,29.57,29.64,455600.0,26.4914,26.5361,26.4377,26.5003,455600.0
2012-05-09 11:30:00,29.65,29.74,29.54,29.74,130800.0,26.5092,26.5897,26.4109,26.5897,130800.0
2012-05-09 11:40:00,29.74,29.79,29.71,29.77,123800.0,26.5897,26.6344,26.5629,26.6165,123800.0
2012-05-09 11:50:00,29.78,29.82,29.71,29.74,143200.0,26.6255,26.6612,26.5629,26.5897,143200.0
2012-05-09 12:00:00,29.75,29.79,29.7,29.73,112600.0,26.5987,26.6344,26.5539,26.5808,112600.0
2012-05-09 12:10:00,29.75,29.78,29.71,29.75,171400.0,26.5987,26.6255,26.5629,26.5987,171400.0
2012-05-09 12:20:00,29.77,29.84,29.75,29.83,246800.0,26.6165,26.6791,26.5987,26.6702,246800.0
2012-05-09 12:30:00,29.81,29.84,29.76,29.82,366800.0,26.6523,26.6791,26.6076,26.6612,366800.0
2012-05-09 12:40:00,29.82,29.9,29.82,29.88,233600.0,26.6612,26.7328,26.6612,26.7149,233600.0
2012-05-09 12:50:00,29.89,30.01,29.89,30.0,194400.0,26.7238,26.8311,26.7238,26.8222,194400.0
2012-05-09 13:00:00,29.99,30.04,29.91,29.94,137200.0,26.8132,26.8579,26.7417,26.7685,137200.0
2012-05-09 13:10:00,29.93,29.97,29.88,29.88,99600.0,26.7596,26.7953,26.7149,26.7149,99600.0
2012-05-09 13:20:00,29.9,30.06,29.89,29.97,98200.0,26.7328,26.8758,26.7238,26.7953,98200.0
2012-05-09 13:30:00,29.99,30.06,29.96,30.04,133000.0,26.8132,26.8758,26.7864,26.8579,133000.0
2012-05-09 13:40:00,30.04,30.13,30.04,30.12,148200.0,26.8579,26.9384,26.8579,26.9295,148200.0
2012-05-09 13:50:00,30.11,30.18,30.11,30.15,175000.0,26.9205,26.9831,26.9205,26.9563,175000.0
2012-05-09 14:00:00,30.15,30.17,30.09,30.16,179400.0,26.9563,26.9742,26.9026,26.9652,179400.0
2012-05-09 14:10:00,30.16,30.21,30.14,30.14,138600.0,26.9652,27.0099,26.9473,26.9473,138600.0
2012-05-09 14:20:00,30.14,30.27,30.13,30.21,145600.0,26.9473,27.0636,26.9384,27.0099,145600.0
2012-05-09 14:30:00,30.2,30.2,30.12,30.16,203800.0,27.001,27.001,26.9295,26.9652,203800.0
2012-05-09 14:40:00,30.16,30.25,30.16,30.22,155600.0,26.9652,27.0457,26.9652,27.0189,155600.0
2012-05-09 14:50:00,30.23,30.3,30.22,30.24,216400.0,27.0278,27.0904,27.0189,27.0367,216400.0
2012-05-09 15:00:00,30.24,30.25,30.21,30.21,251400.0,27.0367,27.0457,27.0099,27.0099,251400.0
2012-05-09 15:10:00,30.22,30.26,30.17,30.25,213400.0,27.0189,27.0546,26.9742,27.0457,213400.0
2012-05-09 15:20:00,30.25,30.29,30.2,30.23,238600.0,27.0457,27.0815,27.001,27.0278,238600.0
2012-05-09 15:30:00,30.22,30.32,30.16,30.3,299400.0,27.0189,27.1083,26.9652,27.0904,299400.0
2012-05-09 15:40:00,30.31,30.39,30.28,30.36,392800.0,27.0993,27.1709,27.0725,27.144,392800.0
2012-05-09 15:50:00,30.36,30.36,30.27,30.31,644000.0,27.144,27.144,27.0636,27.0993,644000.0
2012-05-10 09:30:00,30.4,30.59,30.28,30.37,506200.0,27.1798,27.3497,27.0725,27.153,506200.0
2012-05-10 09:40:00,30.36,30.38,30.22,30.35,320000.0,27.144,27.1619,27.0189,27.1351,320000.0
2012-05-10 09:50:00,30.35,30.52,30.34,30.39,317800.0,27.1351,27.2871,27.1262,27.1709,317800.0
2012-05-10 10:00:00,30.39,30.46,30.33,30.43,218600.0,27.1709,27.2334,27.1172,27.2066,218600.0
2012-05-10 10:10:00,30.43,30.52,30.43,30.48,288400.0,27.2066,27.2871,27.2066,27.2513,288400.0
2012-05-10 10:20:00,30.47,30.51,30.24,30.29,279200.0,27.2424,27.2781,27.0367,27.0815,279200.0
2012-05-10 10:30:00,30.28,30.34,30.24,30.33,211800.0,27.0725,27.1262,27.0367,27.1172,211800.0
2012-05-10 10:40:00,30.33,30.39,30.3,30.3,125400.0,27.1172,27.1709,27.0904,27.0904,125400.0
2012-05-10 10:50:00,30.32,30.33,30.24,30.32,140400.0,27.1083,27.1172,27.0367,27.1083,140400.0
2012-05-10 11:00:00,30.34,30.37,30.3,30.32,192600.0,27.1262,27.153,27.0904,27.1083,192600.0
2012-05-10 11:10:00,30.33,30.34,30.25,30.27,253000.0,27.1172,27.1262,27.0457,27.0636,253000.0
2012-05-10 11:20:00,30.27,30.34,30.26,30.33,170800.0,27.0636,27.1262,27.0546,27.1172,170800.0
2012-05-10 11:30:00,30.33,30.45,30.31,30.43,219400.0,27.1172,27.2245,27.0993,27.2066,219400.0
2012-05-10 11:40:00,30.43,30.43,30.31,30.33,200200.0,27.2066,27.2066,27.0993,27.1172,200200.0
2012-05-10 11:50:00,30.33,30.33,30.24,30.24,150000.0,27.1172,27.1172,27.0367,27.0367,150000.0
2012-05-10 12:00:00,30.25,30.25,30.03,30.13,309200.0,27.0457,27.0457,26.849,26.9384,309200.0
2012-05-10 12:10:00,30.13,30.16,30.05,30.06,283400.0,26.9384,26.9652,26.8669,26.8758,283400.0
2012-05-10 12:20:00,30.05,30.1,30.0,30.05,252200.0,26.8669,26.9116,26.8222,26.8669,252200.0
2012-05-10 12:30:00,30.05,30.16,30.04,30.13,214400.0,26.8669,26.9652,26.8579,26.9384,214400.0
2012-05-10 12:40:00,30.11,30.18,30.08,30.16,245800.0,26.9205,26.9831,26.8937,26.9652,245800.0
2012-05-10 12:50:00,30.16,30.24,30.16,30.22,176200.0,26.9652,27.0367,26.9652,27.0189,176200.0
2012-05-10 13:00:00,30.22,30.3,30.15,30.29,234200.0,27.0189,27.0904,26.9563,27.0815,234200.0
2012-05-10 13:10:00,30.29,30.29,30.23,30.25,113600.0,27.0815,27.0815,27.0278,27.0457,113600.0
2012-05-10 13:20:00,30.25,30.29,30.23,30.27,104800.0,27.0457,27.0815,27.0278,27.0636,104800.0
2012-05-10 13:30:00,30.28,30.3,30.21,30.22,191200.0,27.0725,27.0904,27.0099,27.0189,191200.0
2012-05-10 13:40:00,30.22,30.24,30.16,30.17,109200.0,27.0189,27.0367,26.9652,26.9742,109200.0
2012-05-10 13:50:00,30.17,30.18,30.07,30.09,104000.0,26.9742,26.9831,26.8848,26.9026,104000.0
2012-05-10 14:00:00,30.1,30.18,30.1,30.12,152200.0,26.9116,26.9831,26.9116,26.9295,152200.0
2012-05-10 14:10:00,30.13,30.18,30.11,30.15,635000.0,26.9384,26.9831,26.9205,26.9563,635000.0
2012-05-10 14:20:00,30.14,30.21,30.13,30.14,227000.0,26.9473,27.0099,26.9384,26.9473,227000.0
2012-05-10 14:30:00,30.13,30.14,30.11,30.13,164400.0,26.9384,26.9473,26.9205,26.9384,164400.0
2012-05-10 14:40:00,30.13,30.23,30.12,30.22,159600.0,26.9384,27.0278,26.9295,27.0189,159600.0
2012-05-10 14:50:00,30.22,30.26,30.18,30.24,131600.0,27.0189,27.0546,26.9831,27.0367,131600.0
2012-05-10 15:00:00,30.24,30.27,30.13,30.14,202400.0,27.0367,27.0636,26.9384,26.9473,202400.0
2012-05-10 15:10:00,30.15,30.22,30.14,30.21,116400.0,26.9563,27.0189,26.9473,27.0099,116400.0
2012-05-10 15:20:00,30.23,30.27,30.2,30.26,238200.0,27.0278,27.0636,27.001,27.0546,238200.0
2012-05-10 15:30:00,30.25,30.37,30.24,30.36,331800.0,27.0457,27.153,27.0367,27.144,331800.0
2012-05-10 15:40:00,30.37,30.42,30.35,30.36,474000.0,27.153,27.1977,27.1351,27.144,474000.0
2012-05-10 15:50:00,30.36,30.53,30.33,30.52,1043800.0,27.144,27.296,27.1172,27.2871,1043800.0
2012-05-11 09:30:00,30.46,30.5,30.25,30.45,278400.0,27.2334,27.2692,27.0457,27.2245,278400.0
2012-05-11 09:40:00,30.45,30.5,30.38,30.41,172600.0,27.2245,27.2692,27.1619,27.1887,172600.0
2012-05-11 09:50:00,30.41,30.47,30.35,30.36,228200.0,27.1887,27.2424,27.1351,27.144,228200.0
2012-05-11 10:00:00,30.35,30.49,30.35,30.43,486600.0,27.1351,27.2603,27.1351,27.2066,486600.0
2012-05-11 10:10:00,30.43,30.5,30.38,30.45,281400.0,27.2066,27.2692,27.1619,27.2245,281400.0
2012-05-11 10:20:00,30.46,30.53,30.45,30.49,243000.0,27.2334,27.296,27.2245,27.2603,243000.0
2012-05-11 10:30:00,30.49,30.59,30.47,30.53,538000.0,27.2603,27.3497,27.2424,27.296,538000.0
2012-05-11 10:40:00,30.54,30.59,30.5,30.54,276400.0,27.305,27.3497,27.2692,27.305,276400.0
2012-05-11 10:50:00,30.55,30.61,30.54,30.61,197000.0,27.3139,27.3676,27.305,27.3676,197000.0
2012-05-11 11:00:00,30.6,30.66,30.56,30.61,131000.0,27.3586,27.4123,27.3229,27.3676,131000.0
2012-05-11 11:10:00,30.61,30.66,30.58,30.61,107200.0,27.3676,27.4123,27.3407,27.3676,107200.0
2012-05-11 11:20:00,30.6,30.63,30.54,30.56,112800.0,27.3586,27.3854,27.305,27.3229,112800.0
2012-05-11 11:30:00,30.57,30.61,30.55,30.58,79200.0,27.3318,27.3676,27.3139,27.3407,79200.0
2012-05-11 11:40:00,30.58,30.66,30.55,30.64,149000.0,27.3407,27.4123,27.3139,27.3944,149000.0
2012-05-11 11:50:00,30.64,30.71,30.61,30.7,123400.0,27.3944,27.457,27.3676,27.448,123400.0
2012-05-11 12:00:00,30.69,30.7,30.65,30.67,152400.0,27.4391,27.448,27.4033,27.4212,152400.0
2012-05-11 12:10:00,30.68,30.69,30.67,30.68,118000.0,27.4301,27.4391,27.4212,27.4301,118000.0
2012-05-11 12:20:00,30.68,30.68,30.66,30.67,102200.0,27.4301,27.4301,27.4123,27.4212,102200.0
2012-05-11 12:30:00,30.68,30.68,30.66,30.66,152600.0,27.4301,27.4301,27.4123,27.4123,152600.0
2012-05-11 12:40:00,30.66,30.68,30.61,30.66,97000.0,27.4123,27.4301,27.3676,27.4123,97000.0
2012-05-11 12:50:00,30.66,30.66,30.58,30.58,92000.0,27.4123,27.4123,27.3407,27.3407,92000.0
2012-05-11 13:00:00,30.59,30.64,30.57,30.63,114000.0,27.3497,27.3944,27.3318,27.3854,114000.0
2012-05-11 13:10:00,30.62,30.67,30.61,30.62,113600.0,27.3765,27.4212,27.3676,27.3765,113600.0
2012-05-11 13:20:00,30.63,30.66,30.61,30.64,99200.0,27.3854,27.4123,27.3676,27.3944,99200.0
2012-05-11 13:30:00,30.64,30.7,30.63,30.67,134800.0,27.3944,27.448,27.3854,27.4212,134800.0
2012-05-11 13:40:00,30.67,30.69,30.64,30.68,130400.0,27.4212,27.4391,27.3944,27.4301,130400.0
2012-05-11 13:50:00,30.68,30.81,30.67,30.81,229800.0,27.4301,27.5464,27.4212,27.5464,229800.0
2012-05-11 14:00:00,30.8,30.81,30.73,30.73,214600.0,27.5374,27.5464,27.4748,27.4748,214600.0
2012-05-11 14:10:00,30.73,30.74,30.71,30.72,163400.0,27.4748,27.4838,27.457,27.4659,163400.0
2012-05-11 14:20:00,30.73,30.73,30.67,30.7,96600.0,27.4748,27.4748,27.4212,27.448,96600.0
2012-05-11 14:30:00,30.71,30.74,30.68,30.72,115000.0,27.457,27.4838,27.4301,27.4659,115000.0
2012-05-11 14:40:00,30.72,30.76,30.7,30.71,124000.0,27.4659,27.5017,27.448,27.457,124000.0
2012-05-11 14:50:00,30.7,30.71,30.66,30.69,156000.0,27.448,27.457,27.4123,27.4391,156000.0
2012-05-11 15:00:00,30.7,30.72,30.62,30.64,249800.0,27.448,27.4659,27.3765,27.3944,249800.0
2012-05-11 15:10:00,30.63,30.66,30.62,30.66,288400.0,27.3854,27.4123,27.3765,27.4123,288400.0
2012-05-11 15:20:00,30.67,30.74,30.65,30.71,290200.0,27.4212,27.4838,27.4033,27.457,290200.0
2012-05-11 15:30:00,30.71,30.72,30.66,30.7,256600.0,27.457,27.4659,27.4123,27.448,256600.0
2012-05-11 15:40:00,30.7,30.7,30.58,30.61,357000.0,27.448,27.448,27.3407,27.3676,357000.0
2012-05-11 15:50:00,30.61,30.7,30.6,30.65,980200.0,27.3676,27.448,27.3586,27.4033,980200.0
2012-05-14 09:30:00,30.22,30.43,30.1,30.25,187600.0,27.0189,27.2066,26.9116,27.0457,187600.0
2012-05-14 09:40:00,30.24,30.3,30.16,30.24,135800.0,27.0367,27.0904,26.9652,27.0367,135800.0
2012-05-14 09:50:00,30.23,30.31,30.22,30.25,164800.0,27.0278,27.0993,27.0189,27.0457,164800.0
2012-05-14 10:00:00,30.24,30.29,30.18,30.18,200000.0,27.0367,27.0815,26.9831,26.9831,200000.0
2012-05-14 10:10:00,30.18,30.2,30.11,30.19,261400.0,26.9831,27.001,26.9205,26.992,261400.0
2012-05-14 10:20:00,30.18,30.2,30.15,30.19,124400.0,26.9831,27.001,26.9563,26.992,124400.0
2012-05-14 10:30:00,30.19,30.27,30.15,30.25,99200.0,26.992,27.0636,26.9563,27.0457,99200.0
2012-05-14 10:40:00,30.25,30.33,30.24,30.33,120400.0,27.0457,27.1172,27.0367,27.1172,120400.0
2012-05-14 10:50:00,30.33,30.39,30.28,30.28,135000.0,27.1172,27.1709,27.0725,27.0725,135000.0
2012-05-14 11:00:00,30.28,30.32,30.22,30.25,109200.0,27.0725,27.1083,27.0189,27.0457,109200.0
2012-05-14 11:10:00,30.24,30.25,30.18,30.23,131400.0,27.0367,27.0457,26.9831,27.0278,131400.0
2012-05-14 11:20:00,30.23,30.44,30.2,30.36,107600.0,27.0278,27.2156,27.001,27.144,107600.0
2012-05-14 11:30:00,30.36,30.38,30.25,30.25,94000.0,27.144,27.1619,27.0457,27.0457,94000.0
2012-05-14 11:40:00,30.25,30.27,30.21,30.22,85600.0,27.0457,27.0636,27.0099,27.0189,85600.0
2012-05-14 11:50:00,30.22,30.24,30.18,30.21,315600.0,27.0189,27.0367,26.9831,27.0099,315600.0
2012-05-14 12:00:00,30.21,30.23,30.19,30.21,90400.0,27.0099,27.0278,26.992,27.0099,90400.0
2012-05-14 12:10:00,30.21,30.24,30.2,30.21,132400.0,27.0099,27.0367,27.001,27.0099,132400.0
2012-05-14 12:20:00,30.22,30.32,30.21,30.23,134800.0,27.0189,27.1083,27.0099,27.0278,134800.0
2012-05-14 12:30:00,30.22,30.28,30.2,30.22,107000.0,27.0189,27.0725,27.001,27.0189,107000.0
2012-05-14 12:40:00,30.24,30.25,30.2,30.2,78800.0,27.0367,27.0457,27.001,27.001,78800.0
2012-05-14 12:50:00,30.21,30.22,30.16,30.17,111800.0,27.0099,27.0189,26.9652,26.9742,111800.0
2012-05-14 13:00:00,30.17,30.2,30.15,30.16,101600.0,26.9742,27.001,26.9563,26.9652,101600.0
2012-05-14 13:10:00,30.17,30.17,30.05,30.08,249600.0,26.9742,26.9742,26.8669,26.8937,249600.0
2012-05-14 13:20:00,30.08,30.11,30.05,30.07,123800.0,26.8937,26.9205,26.8669,26.8848,123800.0
2012-05-14 13:30:00,30.07,30.16,30.06,30.13,113400.0,26.8848,26.9652,26.8758,26.9384,113400.0
2012-05-14 13:40:00,30.12,30.13,30.05,30.05,157000.0,26.9295,26.9384,26.8669,26.8669,157000.0
2012-05-14 13:50:00,30.06,30.1,30.04,30.07,196400.0,26.8758,26.9116,26.8579,26.8848,196400.0
2012-05-14 14:00:00,30.07,30.13,30.07,30.12,82800.0,26.8848,26.9384,26.8848,26.9295,82800.0
2012-05-14 14:10:00,30.11,30.14,30.04,30.04,114800.0,26.9205,26.9473,26.8579,26.8579,114800.0
2012-05-14 14:20:00,30.05,30.07,30.03,30.05,92000.0,26.8669,26.8848,26.849,26.8669,92000.0
2012-05-14 14:30:00,30.05,30.06,30.0,30.05,185400.0,26.8669,26.8758,26.8222,26.8669,185400.0
2012-05-14 14:40:00,30.05,30.08,30.03,30.08,115200.0,26.8669,26.8937,26.849,26.8937,115200.0
2012-05-14 14:50:00,30.07,30.13,30.0,30.01,145400.0,26.8848,26.9384,26.8222,26.8311,145400.0
2012-05-14 15:00:00,30.01,30.04,30.0,30.03,248000.0,26.8311,26.8579,26.8222,26.849,248000.0
2012-05-14 15:10:00,30.03,30.08,30.0,30.0,139000.0,26.849,26.8937,26.8222,26.8222,139000.0
2012-05-14 15:20:00,30.0,30.02,29.99,30.0,178200.0,26.8222,26.8401,26.8132,26.8222,178200.0
2012-05-14 15:30:00,30.01,30.08,30.0,30.02,200600.0,26.8311,26.8937,26.8222,26.8401,200600.0
2012-05-14 15:40:00,30.02,30.04,30.0,30.0,390200.0,26.8401,26.8579,26.8222,26.8222,390200.0
2012-05-14 15:50:00,30.0,30.03,30.0,30.02,415200.0,26.8222,26.849,26.8222,26.8401,415200.0
2012-05-15 09:30:00,30.11,30.54,30.11,30.31,241400.0,26.9205,27.305,26.9205,27.0993,241400.0
2012-05-15 09:40:00,30.31,30.41,30.28,30.41,302000.0,27.0993,27.1887,27.0725,27.1887,302000.0
2012-05-15 09:50:00,30.41,30.5,30.39,30.5,226000.0,27.1887,27.2692,27.1709,27.2692,226000.0
2012-05-15 10:00:00,30.5,30.58,30.47,30.57,335000.0,27.2692,27.3407,27.2424,27.3318,335000.0
2012-05-15 10:10:00,30.56,30.57,30.5,30.51,173000.0,27.3229,27.3318,27.2692,27.2781,173000.0
2012-05-15 10:20:00,30.51,30.59,30.5,30.57,210600.0,27.2781,27.3497,27.2692,27.3318,210600.0
2012-05-15 10:30:00,30.58,30.58,30.49,30.52,206200.0,27.3407,27.3407,27.2603,27.2871,206200.0
2012-05-15 10:40:00,30.53,30.55,30.46,30.49,231200.0,27.296,27.3139,27.2334,27.2603,231200.0
2012-05-15 10:50:00,30.49,30.54,30.45,30.49,120000.0,27.2603,27.305,27.2245,27.2603,120000.0
2012-05-15 11:00:00,30.48,30.5,30.42,30.46,218200.0,27.2513,27.2692,27.1977,27.2334,218200.0
2012-05-15 11:10:00,30.46,30.54,30.43,30.52,224400.0,27.2334,27.305,27.2066,27.2871,224400.0
2012-05-15 11:20:00,30.52,30.57,30.5,30.5,126200.0,27.2871,27.3318,27.2692,27.2692,126200.0
2012-05-15 11:30:00,30.51,30.76,30.5,30.75,241800.0,27.2781,27.5017,27.2692,27.4927,241800.0
2012-05-15 11:40:00,30.74,30.79,30.72,30.78,182000.0,27.4838,27.5285,27.4659,27.5195,182000.0
2012-05-15 11:50:00,30.76,30.79,30.69,30.76,135000.0,27.5017,27.5285,27.4391,27.5017,135000.0
2012-05-15 12:00:00,30.76,30.8,30.71,30.77,76600.0,27.5017,27.5374,27.457,27.5106,76600.0
2012-05-15 12:10:00,30.76,30.84,30.75,30.81,110200.0,27.5017,27.5732,27.4927,27.5464,110200.0
2012-05-15 12:20:00,30.82,30.87,30.8,30.85,126200.0,27.5553,27.6,27.5374,27.5821,126200.0
2012-05-15 12:30:00,30.85,30.88,30.81,30.86,91200.0,27.5821,27.609,27.5464,27.5911,91200.0
2012-05-15 12:40:00,30.86,30.92,30.84,30.88,132200.0,27.5911,27.6447,27.5732,27.609,132200.0
2012-05-15 12:50:00,30.88,30.9,30.87,30.9,141800.0,27.609,27.6268,27.6,27.6268,141800.0
2012-05-15 13:00:00,30.9,30.97,30.9,30.92,143200.0,27.6268,27.6894,27.6268,27.6447,143200.0
2012-05-15 13:10:00,30.92,31.0,30.92,30.99,131000.0,27.6447,27.7162,27.6447,27.7073,131000.0
2012-05-15 13:20:00,30.99,31.02,30.98,31.0,167600.0,27.7073,27.7341,27.6984,27.7162,167600.0
2012-05-15 13:30:00,31.01,31.01,30.91,30.92,163600.0,27.7252,27.7252,27.6358,27.6447,163600.0
2012-05-15 13:40:00,30.93,30.98,30.89,30.93,330400.0,27.6537,27.6984,27.6179,27.6537,330400.0
2012-05-15 13:50:00,30.93,30.95,30.88,30.88,175800.0,27.6537,27.6715,27.609,27.609,175800.0
2012-05-15 14:00:00,30.88,30.93,30.88,30.89,169800.0,27.609,27.6537,27.609,27.6179,169800.0
2012-05-15 14:10:00,30.9,30.95,30.89,30.92,116000.0,27.6268,27.6715,27.6179,27.6447,116000.0
2012-05-15 14:20:00,30.91,31.0,30.9,30.9,175000.0,27.6358,27.7162,27.6268,27.6268,175000.0
2012-05-15 14:30:00,30.9,30.92,30.8,30.8,134000.0,27.6268,27.6447,27.5374,27.5374,134000.0
2012-05-15 14:40:00,30.8,30.81,30.75,30.76,277600.0,27.5374,27.5464,27.4927,27.5017,277600.0
2012-05-15 14:50:00,30.76,30.77,30.69,30.74,196800.0,27.5017,27.5106,27.4391,27.4838,196800.0
2012-05-15 15:00:00,30.73,30.73,30.65,30.69,251800.0,27.4748,27.4748,27.4033,27.4391,251800.0
2012-05-15 15:10:00,30.69,30.7,30.55,30.61,233200.0,27.4391,27.448,27.3139,27.3676,233200.0
2012-05-15 15:20:00,30.61,30.62,30.49,30.5,280600.0,27.3676,27.3765,27.2603,27.2692,280600.0
2012-05-15 15:30:00,30.5,30.64,30.5,30.6,333000.0,27.2692,27.3944,27.2692,27.3586,333000.0
2012-05-15 15:40:00,30.6,30.68,30.56,30.59,319200.0,27.3586,27.4301,27.3229,27.3497,319200.0
2012-05-15 15:50:00,30.58,30.68,30.54,30.61,900800.0,27.3407,27.4301,27.305,27.3676,900800.0
2012-05-16 09:30:00,30.56,30.69,30.36,30.43,363400.0,27.3229,27.4391,27.144,27.2066,363400.0
2012-05-16 09:40:00,30.43,30.46,30.16,30.46,274600.0,27.2066,27.2334,26.9652,27.2334,274600.0
2012-05-16 09:50:00,30.44,30.65,30.43,30.56,328000.0,27.2156,27.4033,27.2066,27.3229,328000.0
2012-05-16 10:00:00,30.57,30.62,30.53,30.58,95000.0,27.3318,27.3765,27.296,27.3407,95000.0
2012-05-16 10:10:00,30.57,30.69,30.53,30.69,126000.0,27.3318,27.4391,27.296,27.4391,126000.0
2012-05-16 10:20:00,30.69,30.75,30.65,30.65,92800.0,27.4391,27.4927,27.4033,27.4033,92800.0
2012-05-16 10:30:00,30.66,30.73,30.6,30.6,91000.0,27.4123,27.4748,27.3586,27.3586,91000.0
2012-05-16 10:40:00,30.6,30.72,30.58,30.67,101200.0,27.3586,27.4659,27.3407,27.4212,101200.0
2012-05-16 10:50:00,30.68,30.7,30.55,30.56,110800.0,27.4301,27.448,27.3139,27.3229,110800.0
2012-05-16 11:00:00,30.56,30.59,30.43,30.52,132600.0,27.3229,27.3497,27.2066,27.2871,132600.0
2012-05-16 11:10:00,30.52,30.57,30.48,30.52,119400.0,27.2871,27.3318,27.2513,27.2871,119400.0
2012-05-16 11:20:00,30.52,30.57,30.46,30.5,164000.0,27.2871,27.3318,27.2334,27.2692,164000.0
2012-05-16 11:30:00,30.5,30.52,30.45,30.46,114800.0,27.2692,27.2871,27.2245,27.2334,114800.0
2012-05-16 11:40:00,30.46,30.5,30.41,30.49,83200.0,27.2334,27.2692,27.1887,27.2603,83200.0
2012-05-16 11:50:00,30.48,30.51,30.46,30.5,108400.0,27.2513,27.2781,27.2334,27.2692,108400.0
2012-05-16 12:00:00,30.5,30.5,30.43,30.47,117200.0,27.2692,27.2692,27.2066,27.2424,117200.0
2012-05-16 12:10:00,30.46,30.48,30.41,30.46,89000.0,27.2334,27.2513,27.1887,27.2334,89000.0
2012-05-16 12:20:00,30.46,30.5,30.43,30.5,132200.0,27.2334,27.2692,27.2066,27.2692,132200.0
2012-05-16 12:30:00,30.49,30.51,30.45,30.46,77400.0,27.2603,27.2781,27.2245,27.2334,77400.0
2012-05-16 12:40:00,30.46,30.49,30.4,30.44,141800.0,27.2334,27.2603,27.1798,27.2156,141800.0
2012-05-16 12:50:00,30.43,30.46,30.4,30.4,85000.0,27.2066,27.2334,27.1798,27.1798,85000.0
2012-05-16 13:00:00,30.41,30.45,30.39,30.4,106400.0,27.1887,27.2245,27.1709,27.1798,106400.0
2012-05-16 13:10:00,30.4,30.45,30.39,30.43,70400.0,27.1798,27.2245,27.1709,27.2066,70400.0
2012-05-16 13:20:00,30.44,30.44,30.38,30.39,84000.0,27.2156,27.2156,27.1619,27.1709,84000.0
2012-05-16 13:30:00,30.39,30.39,30.31,30.34,124400.0,27.1709,27.1709,27.0993,27.1262,124400.0
2012-05-16 13:40:00,30.34,30.35,30.25,30.33,312000.0,27.1262,27.1351,27.0457,27.1172,312000.0
2012-05-16 13:50:00,30.33,30.35,30.26,30.35,161800.0,27.1172,27.1351,27.0546,27.1351,161800.0
2012-05-16 14:00:00,30.36,30.43,30.32,30.34,142200.0,27.144,27.2066,27.1083,27.1262,142200.0
2012-05-16 14:10:00,30.34,30.36,30.27,30.35,114200.0,27.1262,27.144,27.0636,27.1351,114200.0
2012-05-16 14:20:00,30.35,30.36,30.3,30.32,106000.0,27.1351,27.144,27.0904,27.1083,106000.0
2012-05-16 14:30:00,30.33,30.36,30.27,30.35,148600.0,27.1172,27.144,27.0636,27.1351,148600.0
2012-05-16 14:40:00,30.34,30.47,30.32,30.46,140000.0,27.1262,27.2424,27.1083,27.2334,140000.0
2012-05-16 14:50:00,30.47,30.52,30.45,30.45,150200.0,27.2424,27.2871,27.2245,27.2245,150200.0
2012-05-16 15:00:00,30.47,30.49,30.43,30.45,155000.0,27.2424,27.2603,27.2066,27.2245,155000.0
2012-05-16 15:10:00,30.45,30.48,30.41,30.41,200400.0,27.2245,27.2513,27.1887,27.1887,200400.0
2012-05-16 15:20:00,30.41,30.42,30.36,30.36,206200.0,27.1887,27.1977,27.144,27.144,206200.0
2012-05-16 15:30:00,30.35,30.36,30.28,30.29,382800.0,27.1351,27.144,27.0725,27.0815,382800.0
2012-05-16 15:40:00,30.29,30.3,30.23,30.23,314400.0,27.0815,27.0904,27.0278,27.0278,314400.0
2012-05-16 15:50:00,30.24,30.25,30.18,30.18,563000.0,27.0367,27.0457,26.9831,26.9831,563000.0
2012-05-17 09:30:00,30.18,30.29,29.68,30.03,296000.0,26.9831,27.0815,26.5361,26.849,296000.0
2012-05-17 09:40:00,30.02,30.09,29.94,29.96,169000.0,26.8401,26.9026,26.7685,26.7864,169000.0
2012-05-17 09:50:00,29.97,30.07,29.93,30.05,179400.0,26.7953,26.8848,26.7596,26.8669,179400.0
2012-05-17 10:00:00,30.04,30.04,29.8,29.97,186400.0,26.8579,26.8579,26.6434,26.7953,186400.0
2012-05-17 10:10:00,30.0,30.15,29.97,30.07,222600.0,26.8222,26.9563,26.7953,26.8848,222600.0
2012-05-17 10:20:00,30.08,30.18,30.06,30.17,166400.0,26.8937,26.9831,26.8758,26.9742,166400.0
2012-05-17 10:30:00,30.16,30.19,30.08,30.18,196800.0,26.9652,26.992,26.8937,26.9831,196800.0
2012-05-17 10:40:00,30.18,30.22,30.13,30.17,174800.0,26.9831,27.0189,26.9384,26.9742,174800.0
2012-05-17 10:50:00,30.16,30.21,30.12,30.2,159200.0,26.9652,27.0099,26.9295,27.001,159200.0
2012-05-17 11:00:00,30.21,30.22,30.14,30.18,102400.0,27.0099,27.0189,26.9473,26.9831,102400.0
2012-05-17 11:10:00,30.18,30.21,30.08,30.1,170200.0,26.9831,27.0099,26.8937,26.9116,170200.0
2012-05-17 11:20:00,30.1,30.13,30.06,30.1,90600.0,26.9116,26.9384,26.8758,26.9116,90600.0
2012-05-17 11:30:00,30.11,30.11,30.03,30.09,91200.0,26.9205,26.9205,26.849,26.9026,91200.0
2012-05-17 11:40:00,30.09,30.1,30.03,30.05,103800.0,26.9026,26.9116,26.849,26.8669,103800.0
2012-05-17 11:50:00,30.04,30.09,30.02,30.05,247800.0,26.8579,26.9026,26.8401,26.8669,247800.0
2012-05-17 12:00:00,30.05,30.05,29.97,30.0,280200.0,26.8669,26.8669,26.7953,26.8222,280200.0
2012-05-17 12:10:00,30.0,30.05,29.96,30.03,156200.0,26.8222,26.8669,26.7864,26.849,156200.0
2012-05-17 12:20:00,30.04,30.13,30.03,30.06,112800.0,26.8579,26.9384,26.849,26.8758,112800.0
2012-05-17 12:30:00,30.06,30.11,30.02,30.1,85400.0,26.8758,26.9205,26.8401,26.9116,85400.0
2012-05-17 12:40:00,30.11,30.15,30.09,30.1,95800.0,26.9205,26.9563,26.9026,26.9116,95800.0
2012-05-17 12:50:00,30.09,30.1,30.02,30.02,80200.0,26.9026,26.9116,26.8401,26.8401,80200.0
2012-05-17 13:00:00,30.02,30.13,30.02,30.1,92800.0,26.8401,26.9384,26.8401,26.9116,92800.0
2012-05-17 13:10:00,30.11,30.18,30.1,30.18,72400.0,26.9205,26.9831,26.9116,26.9831,72400.0
2012-05-17 13:20:00,30.18,30.18,30.08,30.1,72600.0,26.9831,26.9831,26.8937,26.9116,72600.0
2012-05-17 13:30:00,30.11,30.11,30.05,30.07,142800.0,26.9205,26.9205,26.8669,26.8848,142800.0
2012-05-17 13:40:00,30.07,30.07,30.0,30.04,81800.0,26.8848,26.8848,26.8222,26.8579,81800.0
2012-05-17 13:50:00,30.04,30.08,30.02,30.05,98200.0,26.8579,26.8937,26.8401,26.8669,98200.0
2012-05-17 14:00:00,30.06,30.06,29.98,30.03,125800.0,26.8758,26.8758,26.8043,26.849,125800.0
2012-05-17 14:10:00,30.03,30.05,29.97,29.98,156200.0,26.849,26.8669,26.7953,26.8043,156200.0
2012-05-17 14:20:00,29.99,30.05,29.95,29.97,111600.0,26.8132,26.8669,26.7775,26.7953,111600.0
2012-05-17 14:30:00,29.96,29.98,29.88,29.94,104600.0,26.7864,26.8043,26.7149,26.7685,104600.0
2012-05-17 14:40:00,29.93,29.99,29.92,29.97,117600.0,26.7596,26.8132,26.7506,26.7953,117600.0
2012-05-17 14:50:00,29.98,29.98,29.93,29.96,100400.0,26.8043,26.8043,26.7596,26.7864,100400.0
2012-05-17 15:00:00,29.96,30.02,29.95,29.96,248000.0,26.7864,26.8401,26.7775,26.7864,248000.0
2012-05-17 15:10:00,29.97,30.03,29.96,30.02,201800.0,26.7953,26.849,26.7864,26.8401,201800.0
2012-05-17 15:20:00,30.03,30.03,29.92,29.95,170600.0,26.849,26.849,26.7506,26.7775,170600.0
2012-05-17 15:30:00,29.95,29.97,29.85,29.86,322600.0,26.7775,26.7953,26.6881,26.697,322600.0
2012-05-17 15:40:00,29.86,29.86,29.81,29.85,308000.0,26.697,26.697,26.6523,26.6881,308000.0
2012-05-17 15:50:00,29.85,29.85,29.73,29.73,624400.0,26.6881,26.6881,26.5808,26.5808,624400.0
2012-05-18 09:30:00,29.88,30.16,29.82,30.15,882400.0,26.7149,26.9652,26.6612,26.9563,882400.0
2012-05-18 09:40:00,30.15,30.18,30.05,30.07,274200.0,26.9563,26.9831,26.8669,26.8848,274200.0
2012-05-18 09:50:00,30.06,30.08,29.99,30.01,277600.0,26.8758,26.8937,26.8132,26.8311,277600.0
2012-05-18 10:00:00,30.02,30.02,29.9,29.98,214200.0,26.8401,26.8401,26.7328,26.8043,214200.0
2012-05-18 10:10:00,29.98,30.05,29.95,29.96,163000.0,26.8043,26.8669,26.7775,26.7864,163000.0
2012-05-18 10:20:00,29.96,29.98,29.9,29.9,126800.0,26.7864,26.8043,26.7328,26.7328,126800.0
2012-05-18 10:30:00,29.91,30.05,29.87,30.04,298400.0,26.7417,26.8669,26.7059,26.8579,298400.0
2012-05-18 10:40:00,30.05,30.1,29.98,30.1,153000.0,26.8669,26.9116,26.8043,26.9116,153000.0
2012-05-18 10:50:00,30.09,30.1,30.01,30.03,162000.0,26.9026,26.9116,26.8311,26.849,162000.0
2012-05-18 11:00:00,30.04,30.08,29.99,30.05,264000.0,26.8579,26.8937,26.8132,26.8669,264000.0
2012-05-18 11:10:00,30.06,30.13,30.05,30.07,112800.0,26.8758,26.9384,26.8669,26.8848,112800.0
2012-05-18 11:20:00,30.06,30.11,30.03,30.04,84800.0,26.8758,26.9205,26.849,26.8579,84800.0
2012-05-18 11:30:00,30.04,30.08,29.84,29.91,161200.0,26.8579,26.8937,26.6791,26.7417,161200.0
2012-05-18 11:40:00,29.92,30.02,29.87,29.87,97800.0,26.7506,26.8401,26.7059,26.7059,97800.0
2012-05-18 11:50:00,29.88,29.93,29.79,29.92,188800.0,26.7149,26.7596,26.6344,26.7506,188800.0
2012-05-18 12:00:00,29.92,30.06,29.9,30.05,247000.0,26.7506,26.8758,26.7328,26.8669,247000.0
2012-05-18 12:10:00,30.04,30.06,29.9,29.93,181200.0,26.8579,26.8758,26.7328,26.7596,181200.0
2012-05-18 12:20:00,29.93,29.96,29.86,29.93,112600.0,26.7596,26.7864,26.697,26.7596,112600.0
2012-05-18 12:30:00,29.93,29.98,29.9,29.96,68200.0,26.7596,26.8043,26.7328,26.7864,68200.0
2012-05-18 12:40:00,29.97,30.02,29.9,29.91,52400.0,26.7953,26.8401,26.7328,26.7417,52400.0
2012-05-18 12:50:00,29.91,29.99,29.85,29.85,326000.0,26.7417,26.8132,26.6881,26.6881,326000.0
2012-05-18 13:00:00,29.85,29.86,29.8,29.83,66000.0,26.6881,26.697,26.6434,26.6702,66000.0
2012-05-18 13:10:00,29.82,29.9,29.81,29.87,123600.0,26.6612,26.7328,26.6523,26.7059,123600.0
2012-05-18 13:20:00,29.88,29.9,29.83,29.86,145400.0,26.7149,26.7328,26.6702,26.697,145400.0
2012-05-18 13:30:00,29.85,29.89,29.82,29.85,289000.0,26.6881,26.7238,26.6612,26.6881,289000.0
2012-05-18 13:40:00,29.85,29.93,29.85,29.91,202600.0,26.6881,26.7596,26.6881,26.7417,202600.0
2012-05-18 13:50:00,29.91,29.92,29.82,29.84,196400.0,26.7417,26.7506,26.6612,26.6791,196400.0
2012-05-18 14:00:00,29.84,29.91,29.82,29.86,187400.0,26.6791,26.7417,26.6612,26.697,187400.0
2012-05-18 14:10:00,29.86,29.9,29.84,29.85,171400.0,26.697,26.7328,26.6791,26.6881,171400.0
2012-05-18 14:20:00,29.85,29.9,29.82,29.89,172600.0,26.6881,26.7328,26.6612,26.7238,172600.0
2012-05-18 14:30:00,29.89,29.89,29.81,29.82,227200.0,26.7238,26.7238,26.6523,26.6612,227200.0
2012-05-18 14:40:00,29.81,29.86,29.8,29.85,253800.0,26.6523,26.697,26.6434,26.6881,253800.0
2012-05-18 14:50:00,29.85,29.91,29.8,29.81,214200.0,26.6881,26.7417,26.6434,26.6523,214200.0
2012-05-18 15:00:00,29.8,29.92,29.78,29.91,300600.0,26.6434,26.7506,26.6255,26.7417,300600.0
2012-05-18 15:10:00,29.91,29.98,29.91,29.97,266400.0,26.7417,26.8043,26.7417,26.7953,266400.0
2012-05-18 15:20:00,29.98,29.99,29.83,29.86,351800.0,26.8043,26.8132,26.6702,26.697,351800.0
2012-05-18 15:30:00,29.86,29.88,29.79,29.86,308600.0,26.697,26.7149,26.6344,26.697,308600.0
2012-05-18 15:40:00,29.85,29.88,29.73,29.74,601200.0,26.6881,26.7149,26.5808,26.5897,601200.0
2012-05-18 15:50:00,29.74,29.83,29.68,29.82,1112400.0,26.5897,26.6702,26.5361,26.6612,1112400.0
2012-05-21 09:30:00,29.97,30.02,29.82,29.97,380800.0,26.7953,26.8401,26.6612,26.7953,380800.0
2012-05-21 09:40:00,29.96,29.99,29.82,29.85,286400.0,26.7864,26.8132,26.6612,26.6881,286400.0
2012-05-21 09:50:00,29.84,29.88,29.71,29.88,146000.0,26.6791,26.7149,26.5629,26.7149,146000.0
2012-05-21 10:00:00,29.9,30.02,29.86,30.02,306000.0,26.7328,26.8401,26.697,26.8401,306000.0
2012-05-21 10:10:00,30.02,30.18,30.0,30.15,181400.0,26.8401,26.9831,26.8222,26.9563,181400.0
2012-05-21 10:20:00,30.15,30.28,30.1,30.25,327200.0,26.9563,27.0725,26.9116,27.0457,327200.0
2012-05-21 10:30:00,30.26,30.42,30.25,30.42,167400.0,27.0546,27.1977,27.0457,27.1977,167400.0
2012-05-21 10:40:00,30.42,30.43,30.33,30.36,244000.0,27.1977,27.2066,27.1172,27.144,244000.0
2012-05-21 10:50:00,30.36,30.48,30.36,30.47,127800.0,27.144,27.2513,27.144,27.2424,127800.0
2012-05-21 11:00:00,30.47,30.55,30.46,30.51,156800.0,27.2424,27.3139,27.2334,27.2781,156800.0
2012-05-21 11:10:00,30.52,30.59,30.45,30.47,324800.0,27.2871,27.3497,27.2245,27.2424,324800.0
2012-05-21 11:20:00,30.47,30.51,30.42,30.44,110000.0,27.2424,27.2781,27.1977,27.2156,110000.0
2012-05-21 11:30:00,30.45,30.52,30.41,30.48,84600.0,27.2245,27.2871,27.1887,27.2513,84600.0
2012-05-21 11:40:00,30.48,30.48,30.4,30.43,140000.0,27.2513,27.2513,27.1798,27.2066,140000.0
2012-05-21 11:50:00,30.43,30.5,30.42,30.48,77200.0,27.2066,27.2692,27.1977,27.2513,77200.0
2012-05-21 12:00:00,30.48,30.5,30.45,30.48,127600.0,27.2513,27.2692,27.2245,27.2513,127600.0
2012-05-21 12:10:00,30.48,30.57,30.46,30.57,70400.0,27.2513,27.3318,27.2334,27.3318,70400.0
2012-05-21 12:20:00,30.57,30.66,30.56,30.65,58000.0,27.3318,27.4123,27.3229,27.4033,58000.0
2012-05-21 12:30:00,30.66,30.7,30.64,30.69,108600.0,27.4123,27.448,27.3944,27.4391,108600.0
2012-05-21 12:40:00,30.69,30.7,30.67,30.7,69600.0,27.4391,27.448,27.4212,27.448,69600.0
2012-05-21 12:50:00,30.7,30.73,30.64,30.66,153800.0,27.448,27.4748,27.3944,27.4123,153800.0
2012-05-21 13:00:00,30.67,30.68,30.61,30.66,75200.0,27.4212,27.4301,27.3676,27.4123,75200.0
2012-05-21 13:10:00,30.66,30.67,30.59,30.59,67400.0,27.4123,27.4212,27.3497,27.3497,67400.0
2012-05-21 13:20:00,30.59,30.61,30.57,30.6,67000.0,27.3497,27.3676,27.3318,27.3586,67000.0
2012-05-21 13:30:00,30.6,30.66,30.59,30.64,99600.0,27.3586,27.4123,27.3497,27.3944,99600.0
2012-05-21 13:40:00,30.65,30.78,30.64,30.73,160000.0,27.4033,27.5195,27.3944,27.4748,160000.0
2012-05-21 13:50:00,30.74,30.74,30.68,30.68,143600.0,27.4838,27.4838,27.4301,27.4301,143600.0
2012-05-21 14:00:00,30.68,30.73,30.64,30.71,245200.0,27.4301,27.4748,27.3944,27.457,245200.0
2012-05-21 14:10:00,30.72,30.73,30.67,30.73,51600.0,27.4659,27.4748,27.4212,27.4748,51600.0
2012-05-21 14:20:00,30.72,30.77,30.67,30.67,56200.0,27.4659,27.5106,27.4212,27.4212,56200.0
2012-05-21 14:30:00,30.68,30.72,30.63,30.63,83800.0,27.4301,27.4659,27.3854,27.3854,83800.0
2012-05-21 14:40:00,30.63,30.67,30.58,30.6,133200.0,27.3854,27.4212,27.3407,27.3586,133200.0
2012-05-21 14:50:00,30.6,30.64,30.56,30.58,139400.0,27.3586,27.3944,27.3229,27.3407,139400.0
2012-05-21 15:00:00,30.59,30.64,30.54,30.55,144600.0,27.3497,27.3944,27.305,27.3139,144600.0
2012-05-21 15:10:00,30.55,30.58,30.5,30.56,216600.0,27.3139,27.3407,27.2692,27.3229,216600.0
2012-05-21 15:20:00,30.57,30.66,30.55,30.55,150000.0,27.3318,27.4123,27.3139,27.3139,150000.0
2012-05-21 15:30:00,30.55,30.59,30.52,30.57,146800.0,27.3139,27.3497,27.2871,27.3318,146800.0
2012-05-21 15:40:00,30.56,30.6,30.52,30.56,257200.0,27.3229,27.3586,27.2871,27.3229,257200.0
2012-05-21 15:50:00,30.55,30.62,30.54,30.54,497000.0,27.3139,27.3765,27.305,27.305,497000.0
2012-05-22 09:30:00,30.55,30.56,30.34,30.35,157200.0,27.3139,27.3229,27.1262,27.1351,157200.0
2012-05-22 09:40:00,30.35,30.59,30.35,30.52,92600.0,27.1351,27.3497,27.1351,27.2871,92600.0
2012-05-22 09:50:00,30.52,30.58,30.47,30.48,169600.0,27.2871,27.3407,27.2424,27.2513,169600.0
2012-05-22 10:00:00,30.5,30.56,30.46,30.5,307400.0,27.2692,27.3229,27.2334,27.2692,307400.0
2012-05-22 10:10:00,30.52,30.78,30.51,30.75,227600.0,27.2871,27.5195,27.2781,27.4927,227600.0
2012-05-22 10:20:00,30.75,30.78,30.68,30.72,108400.0,27.4927,27.5195,27.4301,27.4659,108400.0
2012-05-22 10:30:00,30.72,30.8,30.7,30.72,83400.0,27.4659,27.5374,27.448,27.4659,83400.0
2012-05-22 10:40:00,30.72,30.79,30.7,30.7,104600.0,27.4659,27.5285,27.448,27.448,104600.0
2012-05-22 10:50:00,30.7,30.7,30.53,30.55,102400.0,27.448,27.448,27.296,27.3139,102400.0
2012-05-22 11:00:00,30.55,30.68,30.55,30.62,70400.0,27.3139,27.4301,27.3139,27.3765,70400.0
2012-05-22 11:10:00,30.62,30.66,30.55,30.62,40000.0,27.3765,27.4123,27.3139,27.3765,40000.0
2012-05-22 11:20:00,30.63,30.65,30.57,30.59,62200.0,27.3854,27.4033,27.3318,27.3497,62200.0
2012-05-22 11:30:00,30.59,30.61,30.55,30.56,61800.0,27.3497,27.3676,27.3139,27.3229,61800.0
2012-05-22 11:40:00,30.56,30.57,30.5,30.54,63000.0,27.3229,27.3318,27.2692,27.305,63000.0
2012-05-22 11:50:00,30.54,30.56,30.5,30.52,56000.0,27.305,27.3229,27.2692,27.2871,56000.0
2012-05-22 12:00:00,30.5,30.52,30.42,30.42,133800.0,27.2692,27.2871,27.1977,27.1977,133800.0
2012-05-22 12:10:00,30.42,30.48,30.39,30.44,117600.0,27.1977,27.2513,27.1709,27.2156,117600.0
2012-05-22 12:20:00,30.45,30.52,30.43,30.49,89600.0,27.2245,27.2871,27.2066,27.2603,89600.0
2012-05-22 12:30:00,30.49,30.51,30.45,30.46,80000.0,27.2603,27.2781,27.2245,27.2334,80000.0
2012-05-22 12:40:00,30.47,30.51,30.46,30.51,50000.0,27.2424,27.2781,27.2334,27.2781,50000.0
2012-05-22 12:50:00,30.5,30.5,30.48,30.48,35200.0,27.2692,27.2692,27.2513,27.2513,35200.0
2012-05-22 13:00:00,30.49,30.54,30.48,30.49,54800.0,27.2603,27.305,27.2513,27.2603,54800.0
2012-05-22 13:10:00,30.5,30.5,30.45,30.47,66600.0,27.2692,27.2692,27.2245,27.2424,66600.0
2012-05-22 13:20:00,30.47,30.5,30.45,30.45,48400.0,27.2424,27.2692,27.2245,27.2245,48400.0
2012-05-22 13:30:00,30.45,30.52,30.43,30.48,97400.0,27.2245,27.2871,27.2066,27.2513,97400.0
2012-05-22 13:40:00,30.48,30.48,30.43,30.45,83600.0,27.2513,27.2513,27.2066,27.2245,83600.0
2012-05-22 13:50:00,30.45,30.46,30.41,30.44,57000.0,27.2245,27.2334,27.1887,27.2156,57000.0
2012-05-22 14:00:00,30.44,30.51,30.43,30.5,63800.0,27.2156,27.2781,27.2066,27.2692,63800.0
2012-05-22 14:10:00,30.5,30.5,30.43,30.49,63400.0,27.2692,27.2692,27.2066,27.2603,63400.0
2012-05-22 14:20:00,30.49,30.52,30.45,30.49,72200.0,27.2603,27.2871,27.2245,27.2603,72200.0
2012-05-22 14:30:00,30.49,30.52,30.4,30.42,81600.0,27.2603,27.2871,27.1798,27.1977,81600.0
2012-05-22 14:40:00,30.42,30.45,30.4,30.43,52000.0,27.1977,27.2245,27.1798,27.2066,52000.0
2012-05-22 14:50:00,30.45,30.52,30.44,30.48,103200.0,27.2245,27.2871,27.2156,27.2513,103200.0
2012-05-22 15:00:00,30.48,30.52,30.46,30.5,131600.0,27.2513,27.2871,27.2334,27.2692,131600.0
2012-05-22 15:10:00,30.5,30.53,30.48,30.49,186200.0,27.2692,27.296,27.2513,27.2603,186200.0
2012-05-22 15:20:00,30.49,30.51,30.4,30.41,212000.0,27.2603,27.2781,27.1798,27.1887,212000.0
2012-05-22 15:30:00,30.41,30.44,30.34,30.35,195800.0,27.1887,27.2156,27.1262,27.1351,195800.0
2012-05-22 15:40:00,30.34,30.4,30.25,30.27,207000.0,27.1262,27.1798,27.0457,27.0636,207000.0
2012-05-22 15:50:00,30.27,30.47,30.27,30.47,320200.0,27.0636,27.2424,27.0636,27.2424,320200.0
2012-05-23 09:30:00,30.17,30.31,29.91,29.97,202800.0,26.9742,27.0993,26.7417,26.7953,202800.0
2012-05-23 09:40:00,29.97,30.08,29.97,30.0,125400.0,26.7953,26.8937,26.7953,26.8222,125400.0
2012-05-23 09:50:00,30.0,30.27,30.0,30.27,107400.0,26.8222,27.0636,26.8222,27.0636,107400.0
2012-05-23 10:00:00,30.27,30.34,30.15,30.18,243000.0,27.0636,27.1262,26.9563,26.9831,243000.0
2012-05-23 10:10:00,30.18,30.2,29.99,30.06,216800.0,26.9831,27.001,26.8132,26.8758,216800.0
2012-05-23 10:20:00,30.07,30.07,30.0,30.03,123600.0,26.8848,26.8848,26.8222,26.849,123600.0
2012-05-23 10:30:00,30.04,30.05,29.93,29.93,87800.0,26.8579,26.8669,26.7596,26.7596,87800.0
2012-05-23 10:40:00,29.93,30.0,29.91,29.95,82400.0,26.7596,26.8222,26.7417,26.7775,82400.0
2012-05-23 10:50:00,29.95,29.99,29.92,29.92,44200.0,26.7775,26.8132,26.7506,26.7506,44200.0
2012-05-23 11:00:00,29.92,29.99,29.92,29.96,95400.0,26.7506,26.8132,26.7506,26.7864,95400.0
2012-05-23 11:10:00,29.95,30.02,29.93,29.95,47000.0,26.7775,26.8401,26.7596,26.7775,47000.0
2012-05-23 11:20:00,29.95,29.99,29.91,29.93,89000.0,26.7775,26.8132,26.7417,26.7596,89000.0
2012-05-23 11:30:00,29.92,30.0,29.91,29.95,129000.0,26.7506,26.8222,26.7417,26.7775,129000.0
2012-05-23 11:40:00,29.95,29.98,29.91,29.97,102800.0,26.7775,26.8043,26.7417,26.7953,102800.0
2012-05-23 11:50:00,29.96,30.01,29.93,30.0,273000.0,26.7864,26.8311,26.7596,26.8222,273000.0
2012-05-23 12:00:00,30.0,30.01,29.95,30.0,187400.0,26.8222,26.8311,26.7775,26.8222,187400.0
2012-05-23 12:10:00,30.0,30.0,29.96,30.0,157600.0,26.8222,26.8222,26.7864,26.8222,157600.0
2012-05-23 12:20:00,30.0,30.0,29.95,29.98,147000.0,26.8222,26.8222,26.7775,26.8043,147000.0
2012-05-23 12:30:00,29.97,30.02,29.95,30.01,59200.0,26.7953,26.8401,26.7775,26.8311,59200.0
2012-05-23 12:40:00,30.01,30.05,29.99,30.03,66000.0,26.8311,26.8669,26.8132,26.849,66000.0
2012-05-23 12:50:00,30.03,30.05,29.97,30.0,47200.0,26.849,26.8669,26.7953,26.8222,47200.0
2012-05-23 13:00:00,30.02,30.08,30.01,30.07,99200.0,26.8401,26.8937,26.8311,26.8848,99200.0
2012-05-23 13:10:00,30.05,30.13,30.05,30.08,72200.0,26.8669,26.9384,26.8669,26.8937,72200.0
2012-05-23 13:20:00,30.08,30.2,30.08,30.19,53800.0,26.8937,27.001,26.8937,26.992,53800.0
2012-05-23 13:30:00,30.22,30.27,30.2,30.24,236800.0,27.0189,27.0636,27.001,27.0367,236800.0
2012-05-23 13:40:00,30.24,30.25,30.22,30.25,180600.0,27.0367,27.0457,27.0189,27.0457,180600.0
2012-05-23 13:50:00,30.25,30.29,30.23,30.27,55000.0,27.0457,27.0815,27.0278,27.0636,55000.0
2012-05-23 14:00:00,30.27,30.28,30.2,30.28,62200.0,27.0636,27.0725,27.001,27.0725,62200.0
2012-05-23 14:10:00,30.27,30.27,30.11,30.13,69000.0,27.0636,27.0636,26.9205,26.9384,69000.0
2012-05-23 14:20:00,30.13,30.16,30.1,30.12,40400.0,26.9384,26.9652,26.9116,26.9295,40400.0
2012-05-23 14:30:00,30.13,30.21,30.11,30.21,70000.0,26.9384,27.0099,26.9205,27.0099,70000.0
2012-05-23 14:40:00,30.21,30.31,30.18,30.25,92600.0,27.0099,27.0993,26.9831,27.0457,92600.0
2012-05-23 14:50:00,30.25,30.35,30.25,30.32,107400.0,27.0457,27.1351,27.0457,27.1083,107400.0
2012-05-23 15:00:00,30.33,30.38,30.27,30.37,180600.0,27.1172,27.1619,27.0636,27.153,180600.0
2012-05-23 15:10:00,30.37,30.46,30.35,30.45,209200.0,27.153,27.2334,27.1351,27.2245,209200.0
2012-05-23 15:20:00,30.45,30.5,30.42,30.49,180200.0,27.2245,27.2692,27.1977,27.2603,180200.0
2012-05-23 15:30:00,30.49,30.66,30.49,30.63,256600.0,27.2603,27.4123,27.2603,27.3854,256600.0
2012-05-23 15:40:00,30.63,30.79,30.63,30.7,300600.0,27.3854,27.5285,27.3854,27.448,300600.0
2012-05-23 15:50:00,30.69,30.7,30.59,30.65,349600.0,27.4391,27.448,27.3497,27.4033,349600.0
2012-05-24 09:30:00,30.68,30.89,30.39,30.4,283200.0,27.4301,27.6179,27.1709,27.1798,283200.0
2012-05-24 09:40:00,30.4,30.49,30.2,30.28,223400.0,27.1798,27.2603,27.001,27.0725,223400.0
2012-05-24 09:50:00,30.27,30.31,30.17,30.25,137200.0,27.0636,27.0993,26.9742,27.0457,137200.0
2012-05-24 10:00:00,30.23,30.39,30.22,30.38,172800.0,27.0278,27.1709,27.0189,27.1619,172800.0
2012-05-24 10:10:00,30.37,30.43,30.35,30.36,107800.0,27.153,27.2066,27.1351,27.144,107800.0
2012-05-24 10:20:00,30.36,30.4,30.33,30.38,77000.0,27.144,27.1798,27.1172,27.1619,77000.0
2012-05-24 10:30:00,30.39,30.43,30.36,30.36,163800.0,27.1709,27.2066,27.144,27.144,163800.0
2012-05-24 10:40:00,30.37,30.38,30.34,30.35,125200.0,27.153,27.1619,27.1262,27.1351,125200.0
2012-05-24 10:50:00,30.35,30.36,30.31,30.33,151600.0,27.1351,27.144,27.0993,27.1172,151600.0
2012-05-24 11:00:00,30.33,30.35,30.25,30.27,162000.0,27.1172,27.1351,27.0457,27.0636,162000.0
2012-05-24 11:10:00,30.27,30.31,30.25,30.25,107000.0,27.0636,27.0993,27.0457,27.0457,107000.0
2012-05-24 11:20:00,30.25,30.25,30.19,30.22,89200.0,27.0457,27.0457,26.992,27.0189,89200.0
2012-05-24 11:30:00,30.21,30.23,30.12,30.13,84600.0,27.0099,27.0278,26.9295,26.9384,84600.0
2012-05-24 11:40:00,30.13,30.13,30.02,30.02,171600.0,26.9384,26.9384,26.8401,26.8401,171600.0
2012-05-24 11:50:00,30.02,30.1,29.97,29.99,190200.0,26.8401,26.9116,26.7953,26.8132,190200.0
2012-05-24 12:00:00,29.99,30.03,29.91,29.93,251800.0,26.8132,26.849,26.7417,26.7596,251800.0
2012-05-24 12:10:00,29.93,30.0,29.84,29.86,191200.0,26.7596,26.8222,26.6791,26.697,191200.0
2012-05-24 12:20:00,29.86,29.91,29.84,29.87,326000.0,26.697,26.7417,26.6791,26.7059,326000.0
2012-05-24 12:30:00,29.88,29.9,29.86,29.86,209200.0,26.7149,26.7328,26.697,26.697,209200.0
2012-05-24 12:40:00,29.86,29.89,29.85,29.89,44400.0,26.697,26.7238,26.6881,26.7238,44400.0
2012-05-24 12:50:00,29.9,29.9,29.81,29.89,80600.0,26.7328,26.7328,26.6523,26.7238,80600.0
2012-05-24 13:00:00,29.9,29.98,29.9,29.98,83600.0,26.7328,26.8043,26.7328,26.8043,83600.0
2012-05-24 13:10:00,29.98,29.98,29.89,29.89,100200.0,26.8043,26.8043,26.7238,26.7238,100200.0
2012-05-24 13:20:00,29.89,29.91,29.75,29.82,111000.0,26.7238,26.7417,26.5987,26.6612,111000.0
2012-05-24 13:30:00,29.81,29.91,29.77,29.91,111200.0,26.6523,26.7417,26.6165,26.7417,111200.0
2012-05-24 13:40:00,29.91,29.93,29.79,29.8,100200.0,26.7417,26.7596,26.6344,26.6434,100200.0
2012-05-24 13:50:00,29.81,29.82,29.67,29.68,158000.0,26.6523,26.6612,26.5271,26.5361,158000.0
2012-05-24 14:00:00,29.67,29.8,29.66,29.78,170400.0,26.5271,26.6434,26.5182,26.6255,170400.0
2012-05-24 14:10:00,29.78,29.78,29.68,29.73,188000.0,26.6255,26.6255,26.5361,26.5808,188000.0
2012-05-24 14:20:00,29.72,29.77,29.71,29.75,109000.0,26.5718,26.6165,26.5629,26.5987,109000.0
2012-05-24 14:30:00,29.75,29.78,29.69,29.71,583600.0,26.5987,26.6255,26.545,26.5629,583600.0
2012-05-24 14:40:00,29.71,29.79,29.67,29.78,421600.0,26.5629,26.6344,26.5271,26.6255,421600.0
2012-05-24 14:50:00,29.78,29.79,29.73,29.75,223800.0,26.6255,26.6344,26.5808,26.5987,223800.0
2012-05-24 15:00:00,29.74,29.85,29.74,29.83,238200.0,26.5897,26.6881,26.5897,26.6702,238200.0
2012-05-24 15:10:00,29.83,29.84,29.75,29.8,486600.0,26.6702,26.6791,26.5987,26.6434,486600.0
2012-05-24 15:20:00,29.8,30.0,29.78,29.96,299000.0,26.6434,26.8222,26.6255,26.7864,299000.0
2012-05-24 15:30:00,29.97,30.02,29.92,29.92,215400.0,26.7953,26.8401,26.7506,26.7506,215400.0
2012-05-24 15:40:00,29.92,29.99,29.92,29.96,240200.0,26.7506,26.8132,26.7506,26.7864,240200.0
2012-05-24 15:50:00,29.97,30.05,29.97,30.05,433800.0,26.7953,26.8669,26.7953,26.8669,433800.0
2012-05-25 09:30:00,30.06,30.19,29.88,30.09,125200.0,26.8758,26.992,26.7149,26.9026,125200.0
2012-05-25 09:40:00,30.08,30.11,29.99,30.06,107000.0,26.8937,26.9205,26.8132,26.8758,107000.0
2012-05-25 09:50:00,30.05,30.07,29.99,30.0,152400.0,26.8669,26.8848,26.8132,26.8222,152400.0
2012-05-25 10:00:00,30.01,30.06,29.99,30.01,112400.0,26.8311,26.8758,26.8132,26.8311,112400.0
2012-05-25 10:10:00,30.02,30.02,29.89,29.96,93400.0,26.8401,26.8401,26.7238,26.7864,93400.0
2012-05-25 10:20:00,29.96,30.06,29.96,30.05,134800.0,26.7864,26.8758,26.7864,26.8669,134800.0
2012-05-25 10:30:00,30.04,30.11,29.99,30.0,161000.0,26.8579,26.9205,26.8132,26.8222,161000.0
2012-05-25 10:40:00,30.0,30.0,29.87,29.9,95400.0,26.8222,26.8222,26.7059,26.7328,95400.0
2012-05-25 10:50:00,29.91,29.93,29.85,29.86,173000.0,26.7417,26.7596,26.6881,26.697,173000.0
2012-05-25 11:00:00,29.86,29.99,29.85,29.99,80800.0,26.697,26.8132,26.6881,26.8132,80800.0
2012-05-25 11:10:00,29.99,30.04,29.97,30.04,115800.0,26.8132,26.8579,26.7953,26.8579,115800.0
2012-05-25 11:20:00,30.04,30.14,30.04,30.14,76200.0,26.8579,26.9473,26.8579,26.9473,76200.0
2012-05-25 11:30:00,30.13,30.13,30.03,30.05,79200.0,26.9384,26.9384,26.849,26.8669,79200.0
2012-05-25 11:40:00,30.04,30.07,30.03,30.04,86800.0,26.8579,26.8848,26.849,26.8579,86800.0
2012-05-25 11:50:00,30.05,30.12,30.0,30.03,256200.0,26.8669,26.9295,26.8222,26.849,256200.0
2012-05-25 12:00:00,30.03,30.04,30.0,30.02,150800.0,26.849,26.8579,26.8222,26.8401,150800.0
2012-05-25 12:10:00,30.02,30.02,29.99,29.99,131400.0,26.8401,26.8401,26.8132,26.8132,131400.0
2012-05-25 12:20:00,29.99,30.04,29.99,30.0,81000.0,26.8132,26.8579,26.8132,26.8222,81000.0
2012-05-25 12:30:00,30.0,30.04,29.99,30.03,43000.0,26.8222,26.8579,26.8132,26.849,43000.0
2012-05-25 12:40:00,30.03,30.04,30.0,30.0,43400.0,26.849,26.8579,26.8222,26.8222,43400.0
2012-05-25 12:50:00,30.0,30.0,29.98,29.98,65400.0,26.8222,26.8222,26.8043,26.8043,65400.0
2012-05-25 13:00:00,29.98,30.02,29.96,30.01,65600.0,26.8043,26.8401,26.7864,26.8311,65600.0
2012-05-25 13:10:00,30.0,30.05,30.0,30.05,156800.0,26.8222,26.8669,26.8222,26.8669,156800.0
2012-05-25 13:20:00,30.05,30.08,30.03,30.08,49600.0,26.8669,26.8937,26.849,26.8937,49600.0
2012-05-25 13:30:00,30.07,30.12,30.07,30.1,46600.0,26.8848,26.9295,26.8848,26.9116,46600.0
2012-05-25 13:40:00,30.1,30.11,30.06,30.09,50000.0,26.9116,26.9205,26.8758,26.9026,50000.0
2012-05-25 13:50:00,30.1,30.11,30.04,30.04,63800.0,26.9116,26.9205,26.8579,26.8579,63800.0
2012-05-25 14:00:00,30.04,30.1,30.02,30.08,76800.0,26.8579,26.9116,26.8401,26.8937,76800.0
2012-05-25 14:10:00,30.09,30.1,30.06,30.07,59400.0,26.9026,26.9116,26.8758,26.8848,59400.0
2012-05-25 14:20:00,30.07,30.08,30.01,30.03,70600.0,26.8848,26.8937,26.8311,26.849,70600.0
2012-05-25 14:30:00,30.03,30.05,30.02,30.04,54400.0,26.849,26.8669,26.8401,26.8579,54400.0
2012-05-25 14:40:00,30.04,30.05,30.0,30.0,68200.0,26.8579,26.8669,26.8222,26.8222,68200.0
2012-05-25 14:50:00,30.01,30.04,30.0,30.0,97200.0,26.8311,26.8579,26.8222,26.8222,97200.0
2012-05-25 15:00:00,30.01,30.05,30.0,30.05,77400.0,26.8311,26.8669,26.8222,26.8669,77400.0
2012-05-25 15:10:00,30.06,30.07,30.0,30.02,80600.0,26.8758,26.8848,26.8222,26.8401,80600.0
2012-05-25 15:20:00,30.02,30.03,29.98,30.0,173400.0,26.8401,26.849,26.8043,26.8222,173400.0
2012-05-25 15:30:00,30.0,30.06,29.97,30.06,155400.0,26.8222,26.8758,26.7953,26.8758,155400.0
2012-05-25 15:40:00,30.06,30.08,30.0,30.03,168600.0,26.8758,26.8937,26.8222,26.849,168600.0
2012-05-25 15:50:00,30.04,30.05,29.99,30.0,239400.0,26.8579,26.8669,26.8132,26.8222,239400.0
2012-05-29 09:30:00,30.1,30.44,30.1,30.42,178400.0,26.9116,27.2156,26.9116,27.1977,178400.0
2012-05-29 09:40:00,30.42,30.46,30.36,30.4,86600.0,27.1977,27.2334,27.144,27.1798,86600.0
2012-05-29 09:50:00,30.4,30.47,30.37,30.39,85400.0,27.1798,27.2424,27.153,27.1709,85400.0
2012-05-29 10:00:00,30.38,30.42,30.25,30.41,206000.0,27.1619,27.1977,27.0457,27.1887,206000.0
2012-05-29 10:10:00,30.42,30.67,30.41,30.65,127600.0,27.1977,27.4212,27.1887,27.4033,127600.0
2012-05-29 10:20:00,30.66,30.75,30.65,30.73,76600.0,27.4123,27.4927,27.4033,27.4748,76600.0
2012-05-29 10:30:00,30.73,30.79,30.71,30.72,109200.0,27.4748,27.5285,27.457,27.4659,109200.0
2012-05-29 10:40:00,30.71,30.74,30.7,30.74,152200.0,27.457,27.4838,27.448,27.4838,152200.0
2012-05-29 10:50:00,30.73,30.78,30.68,30.75,133400.0,27.4748,27.5195,27.4301,27.4927,133400.0
2012-05-29 11:00:00,30.75,30.78,30.74,30.75,56600.0,27.4927,27.5195,27.4838,27.4927,56600.0
2012-05-29 11:10:00,30.75,30.77,30.7,30.72,93400.0,27.4927,27.5106,27.448,27.4659,93400.0
2012-05-29 11:20:00,30.72,30.74,30.66,30.7,92000.0,27.4659,27.4838,27.4123,27.448,92000.0
2012-05-29 11:30:00,30.69,30.7,30.54,30.57,56400.0,27.4391,27.448,27.305,27.3318,56400.0
2012-05-29 11:40:00,30.55,30.57,30.44,30.45,83200.0,27.3139,27.3318,27.2156,27.2245,83200.0
2012-05-29 11:50:00,30.45,30.49,30.45,30.48,48200.0,27.2245,27.2603,27.2245,27.2513,48200.0
2012-05-29 12:00:00,30.48,30.48,30.34,30.41,64400.0,27.2513,27.2513,27.1262,27.1887,64400.0
2012-05-29 12:10:00,30.41,30.41,30.33,30.37,49800.0,27.1887,27.1887,27.1172,27.153,49800.0
2012-05-29 12:20:00,30.36,30.37,30.32,30.33,131200.0,27.144,27.153,27.1083,27.1172,131200.0
2012-05-29 12:30:00,30.33,30.36,30.29,30.35,62600.0,27.1172,27.144,27.0815,27.1351,62600.0
2012-05-29 12:40:00,30.35,30.44,30.35,30.43,110800.0,27.1351,27.2156,27.1351,27.2066,110800.0
2012-05-29 12:50:00,30.44,30.46,30.4,30.44,112000.0,27.2156,27.2334,27.1798,27.2156,112000.0
2012-05-29 13:00:00,30.45,30.46,30.41,30.46,36600.0,27.2245,27.2334,27.1887,27.2334,36600.0
2012-05-29 13:10:00,30.45,30.5,30.45,30.46,32000.0,27.2245,27.2692,27.2245,27.2334,32000.0
2012-05-29 13:20:00,30.47,30.48,30.43,30.43,103200.0,27.2424,27.2513,27.2066,27.2066,103200.0
2012-05-29 13:30:00,30.42,30.43,30.38,30.39,66200.0,27.1977,27.2066,27.1619,27.1709,66200.0
2012-05-29 13:40:00,30.4,30.48,30.4,30.43,59400.0,27.1798,27.2513,27.1798,27.2066,59400.0
2012-05-29 13:50:00,30.42,30.44,30.41,30.43,54000.0,27.1977,27.2156,27.1887,27.2066,54000.0
2012-05-29 14:00:00,30.43,30.43,30.38,30.39,39000.0,27.2066,27.2066,27.1619,27.1709,39000.0
2012-05-29 14:10:00,30.39,30.47,30.39,30.43,50600.0,27.1709,27.2424,27.1709,27.2066,50600.0
2012-05-29 14:20:00,30.43,30.44,30.4,30.44,58200.0,27.2066,27.2156,27.1798,27.2156,58200.0
2012-05-29 14:30:00,30.43,30.48,30.42,30.43,41400.0,27.2066,27.2513,27.1977,27.2066,41400.0
2012-05-29 14:40:00,30.43,30.45,30.4,30.43,28000.0,27.2066,27.2245,27.1798,27.2066,28000.0
2012-05-29 14:50:00,30.43,30.48,30.43,30.47,51200.0,27.2066,27.2513,27.2066,27.2424,51200.0
2012-05-29 15:00:00,30.47,30.49,30.4,30.45,124000.0,27.2424,27.2603,27.1798,27.2245,124000.0
2012-05-29 15:10:00,30.45,30.49,30.45,30.46,82600.0,27.2245,27.2603,27.2245,27.2334,82600.0
2012-05-29 15:20:00,30.45,30.47,30.42,30.46,69800.0,27.2245,27.2424,27.1977,27.2334,69800.0
2012-05-29 15:30:00,30.47,30.49,30.41,30.46,88200.0,27.2424,27.2603,27.1887,27.2334,88200.0
2012-05-29 15:40:00,30.46,30.55,30.45,30.49,265000.0,27.2334,27.3139,27.2245,27.2603,265000.0
2012-05-29 15:50:00,30.5,30.52,30.47,30.5,539400.0,27.2692,27.2871,27.2424,27.2692,539400.0
2012-05-30 09:30:00,30.21,30.25,29.72,29.73,211000.0,27.0099,27.0457,26.5718,26.5808,211000.0
2012-05-30 09:40:00,29.72,29.74,29.5,29.5,289000.0,26.5718,26.5897,26.3751,26.3751,289000.0
2012-05-30 09:50:00,29.5,29.67,29.45,29.56,351200.0,26.3751,26.5271,26.3304,26.4288,351200.0
2012-05-30 10:00:00,29.57,29.6,29.49,29.54,279800.0,26.4377,26.4645,26.3662,26.4109,279800.0
2012-05-30 10:10:00,29.53,29.56,29.38,29.39,179200.0,26.402,26.4288,26.2678,26.2768,179200.0
2012-05-30 10:20:00,29.39,29.47,29.33,29.38,307400.0,26.2768,26.3483,26.2231,26.2678,307400.0
2012-05-30 10:30:00,29.38,29.45,29.33,29.35,225400.0,26.2678,26.3304,26.2231,26.241,225400.0
2012-05-30 10:40:00,29.36,29.42,29.34,29.36,112000.0,26.25,26.3036,26.2321,26.25,112000.0
2012-05-30 10:50:00,29.36,29.39,29.28,29.28,190200.0,26.25,26.2768,26.1784,26.1784,190200.0
2012-05-30 11:00:00,29.28,29.4,29.28,29.38,150600.0,26.1784,26.2857,26.1784,26.2678,150600.0
2012-05-30 11:10:00,29.37,29.38,29.31,29.32,115400.0,26.2589,26.2678,26.2053,26.2142,115400.0
2012-05-30 11:20:00,29.32,29.34,29.26,29.28,121600.0,26.2142,26.2321,26.1606,26.1784,121600.0
2012-05-30 11:30:00,29.28,29.31,29.25,29.28,224800.0,26.1784,26.2053,26.1516,26.1784,224800.0
2012-05-30 11:40:00,29.28,29.3,29.23,29.25,241200.0,26.1784,26.1963,26.1337,26.1516,241200.0
2012-05-30 11:50:00,29.25,29.27,29.22,29.23,236800.0,26.1516,26.1695,26.1248,26.1337,236800.0
2012-05-30 12:00:00,29.22,29.24,29.07,29.07,199600.0,26.1248,26.1427,25.9907,25.9907,199600.0
2012-05-30 12:10:00,29.08,29.13,29.06,29.11,143000.0,25.9996,26.0443,25.9817,26.0264,143000.0
2012-05-30 12:20:00,29.12,29.17,29.09,29.17,143200.0,26.0354,26.0801,26.0086,26.0801,143200.0
2012-05-30 12:30:00,29.17,29.22,29.16,29.2,95600.0,26.0801,26.1248,26.0711,26.1069,95600.0
2012-05-30 12:40:00,29.18,29.3,29.15,29.29,95200.0,26.089,26.1963,26.0622,26.1874,95200.0
2012-05-30 12:50:00,29.3,29.36,29.28,29.32,114600.0,26.1963,26.25,26.1784,26.2142,114600.0
2012-05-30 13:00:00,29.32,29.33,29.24,29.25,72400.0,26.2142,26.2231,26.1427,26.1516,72400.0
2012-05-30 13:10:00,29.24,29.32,29.22,29.29,78000.0,26.1427,26.2142,26.1248,26.1874,78000.0
2012-05-30 13:20:00,29.29,29.31,29.25,29.3,114400.0,26.1874,26.2053,26.1516,26.1963,114400.0
2012-05-30 13:30:00,29.3,29.36,29.29,29.34,187800.0,26.1963,26.25,26.1874,26.2321,187800.0
2012-05-30 13:40:00,29.34,29.42,29.34,29.38,158800.0,26.2321,26.3036,26.2321,26.2678,158800.0
2012-05-30 13:50:00,29.38,29.43,29.35,29.41,129400.0,26.2678,26.3125,26.241,26.2947,129400.0
2012-05-30 14:00:00,29.41,29.45,29.38,29.38,113200.0,26.2947,26.3304,26.2678,26.2678,113200.0
2012-05-30 14:10:00,29.39,29.5,29.35,29.49,213200.0,26.2768,26.3751,26.241,26.3662,213200.0
2012-05-30 14:20:00,29.49,29.52,29.4,29.45,136800.0,26.3662,26.393,26.2857,26.3304,136800.0
2012-05-30 14:30:00,29.45,29.47,29.4,29.41,206000.0,26.3304,26.3483,26.2857,26.2947,206000.0
2012-05-30 14:40:00,29.4,29.43,29.39,29.4,116000.0,26.2857,26.3125,26.2768,26.2857,116000.0
2012-05-30 14:50:00,29.4,29.4,29.36,29.38,97200.0,26.2857,26.2857,26.25,26.2678,97200.0
2012-05-30 15:00:00,29.38,29.41,29.33,29.36,203000.0,26.2678,26.2947,26.2231,26.25,203000.0
2012-05-30 15:10:00,29.37,29.37,29.27,29.35,160200.0,26.2589,26.2589,26.1695,26.241,160200.0
2012-05-30 15:20:00,29.35,29.44,29.33,29.43,211200.0,26.241,26.3215,26.2231,26.3125,211200.0
2012-05-30 15:30:00,29.42,29.43,29.36,29.39,219200.0,26.3036,26.3125,26.25,26.2768,219200.0
2012-05-30 15:40:00,29.4,29.42,29.37,29.39,321800.0,26.2857,26.3036,26.2589,26.2768,321800.0
2012-05-30 15:50:00,29.39,29.46,29.36,29.43,1106200.0,26.2768,26.3394,26.25,26.3125,1106200.0
2012-05-31 09:30:00,29.41,29.46,29.02,29.02,244200.0,26.2947,26.3394,25.946,25.946,244200.0
2012-05-31 09:40:00,29.04,29.09,28.85,28.88,231000.0,25.9639,26.0086,25.794,25.8208,231000.0
2012-05-31 09:50:00,28.86,28.95,28.82,28.86,80400.0,25.8029,25.8834,25.7672,25.8029,80400.0
2012-05-31 10:00:00,28.86,28.93,28.77,28.78,150000.0,25.8029,25.8655,25.7225,25.7314,150000.0
2012-05-31 10:10:00,28.78,28.78,28.72,28.74,130200.0,25.7314,25.7314,25.6778,25.6956,130200.0
2012-05-31 10:20:00,28.74,28.77,28.72,28.75,184000.0,25.6956,25.7225,25.6778,25.7046,184000.0
2012-05-31 10:30:00,28.74,28.89,28.73,28.79,134200.0,25.6956,25.8297,25.6867,25.7403,134200.0
2012-05-31 10:40:00,28.79,28.79,28.64,28.65,200600.0,25.7403,25.7403,25.6062,25.6152,200600.0
2012-05-31 10:50:00,28.64,28.76,28.61,28.75,146000.0,25.6062,25.7135,25.5794,25.7046,146000.0
2012-05-31 11:00:00,28.75,28.75,28.59,28.6,209000.0,25.7046,25.7046,25.5615,25.5705,209000.0
2012-05-31 11:10:00,28.6,28.6,28.5,28.59,260400.0,25.5705,25.5705,25.4811,25.5615,260400.0
2012-05-31 11:20:00,28.6,28.65,28.58,28.65,119000.0,25.5705,25.6152,25.5526,25.6152,119000.0
2012-05-31 11:30:00,28.64,28.75,28.62,28.68,214600.0,25.6062,25.7046,25.5884,25.642,214600.0
2012-05-31 11:40:00,28.68,28.71,28.58,28.58,180400.0,25.642,25.6688,25.5526,25.5526,180400.0
2012-05-31 11:50:00,28.58,28.61,28.54,28.57,155400.0,25.5526,25.5794,25.5168,25.5436,155400.0
2012-05-31 12:00:00,28.56,28.68,28.54,28.68,160000.0,25.5347,25.642,25.5168,25.642,160000.0
2012-05-31 12:10:00,28.67,28.79,28.67,28.79,106000.0,25.6331,25.7403,25.6331,25.7403,106000.0
2012-05-31 12:20:00,28.78,28.92,28.78,28.86,143200.0,25.7314,25.8566,25.7314,25.8029,143200.0
2012-05-31 12:30:00,28.86,28.9,28.84,28.85,111000.0,25.8029,25.8387,25.785,25.794,111000.0
2012-05-31 12:40:00,28.84,28.87,28.82,28.86,62000.0,25.785,25.8119,25.7672,25.8029,62000.0
2012-05-31 12:50:00,28.87,28.92,28.86,28.89,80000.0,25.8119,25.8566,25.8029,25.8297,80000.0
2012-05-31 13:00:00,28.9,29.03,28.89,28.98,154200.0,25.8387,25.9549,25.8297,25.9102,154200.0
2012-05-31 13:10:00,28.98,29.06,28.96,29.02,70800.0,25.9102,25.9817,25.8923,25.946,70800.0
2012-05-31 13:20:00,29.02,29.03,28.93,28.93,71800.0,25.946,25.9549,25.8655,25.8655,71800.0
2012-05-31 13:30:00,28.93,29.03,28.91,28.93,125600.0,25.8655,25.9549,25.8476,25.8655,125600.0
2012-05-31 13:40:00,28.93,28.94,28.87,28.91,117600.0,25.8655,25.8745,25.8119,25.8476,117600.0
2012-05-31 13:50:00,28.91,28.91,28.83,28.86,99000.0,25.8476,25.8476,25.7761,25.8029,99000.0
2012-05-31 14:00:00,28.87,28.97,28.86,28.91,124000.0,25.8119,25.9013,25.8029,25.8476,124000.0
2012-05-31 14:10:00,28.9,28.91,28.85,28.85,209400.0,25.8387,25.8476,25.794,25.794,209400.0
2012-05-31 14:20:00,28.86,28.92,28.83,28.88,103400.0,25.8029,25.8566,25.7761,25.8208,103400.0
2012-05-31 14:30:00,28.88,28.9,28.86,28.89,105200.0,25.8208,25.8387,25.8029,25.8297,105200.0
2012-05-31 14:40:00,28.89,28.92,28.86,28.89,98600.0,25.8297,25.8566,25.8029,25.8297,98600.0
2012-05-31 14:50:00,28.89,28.93,28.86,28.91,156400.0,25.8297,25.8655,25.8029,25.8476,156400.0
2012-05-31 15:00:00,28.91,28.92,28.86,28.9,142800.0,25.8476,25.8566,25.8029,25.8387,142800.0
2012-05-31 15:10:00,28.9,28.98,28.9,28.95,231400.0,25.8387,25.9102,25.8387,25.8834,231400.0
2012-05-31 15:20:00,28.95,29.16,28.95,29.13,302200.0,25.8834,26.0711,25.8834,26.0443,302200.0
2012-05-31 15:30:00,29.12,29.26,29.12,29.24,175000.0,26.0354,26.1606,26.0354,26.1427,175000.0
2012-05-31 15:40:00,29.24,29.27,29.17,29.18,304200.0,26.1427,26.1695,26.0801,26.089,304200.0
2012-05-31 15:50:00,29.18,29.18,29.12,29.13,428800.0,26.089,26.089,26.0354,26.0443,428800.0
2012-06-01 09:30:00,28.48,28.55,28.38,28.53,169600.0,25.4632,25.5258,25.3738,25.5079,169600.0
2012-06-01 09:40:00,28.52,28.53,28.22,28.23,266800.0,25.4989,25.5079,25.2307,25.2397,266800.0
2012-06-01 09:50:00,28.24,28.38,28.23,28.35,271800.0,25.2486,25.3738,25.2397,25.347,271800.0
2012-06-01 10:00:00,28.35,28.35,28.2,28.35,475600.0,25.347,25.347,25.2128,25.347,475600.0
2012-06-01 10:10:00,28.35,28.4,28.3,28.36,234600.0,25.347,25.3917,25.3022,25.3559,234600.0
2012-06-01 10:20:00,28.36,28.36,28.24,28.27,201600.0,25.3559,25.3559,25.2486,25.2754,201600.0
2012-06-01 10:30:00,28.27,28.31,28.22,28.29,87800.0,25.2754,25.3112,25.2307,25.2933,87800.0
2012-06-01 10:40:00,28.29,28.36,28.28,28.32,128800.0,25.2933,25.3559,25.2844,25.3201,128800.0
2012-06-01 10:50:00,28.33,28.38,28.31,28.32,157200.0,25.3291,25.3738,25.3112,25.3201,157200.0
2012-06-01 11:00:00,28.32,28.32,28.18,28.18,194000.0,25.3201,25.3201,25.195,25.195,194000.0
2012-06-01 11:10:00,28.18,28.33,28.18,28.33,137200.0,25.195,25.3291,25.195,25.3291,137200.0
2012-06-01 11:20:00,28.33,28.37,28.31,28.35,171800.0,25.3291,25.3648,25.3112,25.347,171800.0
2012-06-01 11:30:00,28.35,28.36,28.28,28.35,96200.0,25.347,25.3559,25.2844,25.347,96200.0
2012-06-01 11:40:00,28.35,28.4,28.33,28.35,118600.0,25.347,25.3917,25.3291,25.347,118600.0
2012-06-01 11:50:00,28.34,28.43,28.34,28.43,136000.0,25.338,25.4185,25.338,25.4185,136000.0
2012-06-01 12:00:00,28.43,28.43,28.37,28.41,244000.0,25.4185,25.4185,25.3648,25.4006,244000.0
2012-06-01 12:10:00,28.42,28.52,28.41,28.5,141000.0,25.4095,25.4989,25.4006,25.4811,141000.0
2012-06-01 12:20:00,28.5,28.51,28.4,28.41,83800.0,25.4811,25.49,25.3917,25.4006,83800.0
2012-06-01 12:30:00,28.41,28.45,28.39,28.43,62800.0,25.4006,25.4364,25.3827,25.4185,62800.0
2012-06-01 12:40:00,28.43,28.49,28.42,28.49,66600.0,25.4185,25.4721,25.4095,25.4721,66600.0
2012-06-01 12:50:00,28.48,28.52,28.48,28.49,117400.0,25.4632,25.4989,25.4632,25.4721,117400.0
2012-06-01 13:00:00,28.49,28.5,28.45,28.46,149800.0,25.4721,25.4811,25.4364,25.4453,149800.0
2012-06-01 13:10:00,28.46,28.53,28.45,28.5,182200.0,25.4453,25.5079,25.4364,25.4811,182200.0
2012-06-01 13:20:00,28.49,28.53,28.47,28.47,78600.0,25.4721,25.5079,25.4542,25.4542,78600.0
2012-06-01 13:30:00,28.47,28.47,28.36,28.36,141000.0,25.4542,25.4542,25.3559,25.3559,141000.0
2012-06-01 13:40:00,28.38,28.45,28.36,28.42,84000.0,25.3738,25.4364,25.3559,25.4095,84000.0
2012-06-01 13:50:00,28.42,28.43,28.36,28.4,82800.0,25.4095,25.4185,25.3559,25.3917,82800.0
2012-06-01 14:00:00,28.4,28.41,28.31,28.36,78800.0,25.3917,25.4006,25.3112,25.3559,78800.0
2012-06-01 14:10:00,28.36,28.4,28.34,28.38,60600.0,25.3559,25.3917,25.338,25.3738,60600.0
2012-06-01 14:20:00,28.38,28.49,28.38,28.44,103400.0,25.3738,25.4721,25.3738,25.4274,103400.0
2012-06-01 14:30:00,28.43,28.56,28.43,28.55,96200.0,25.4185,25.5347,25.4185,25.5258,96200.0
2012-06-01 14:40:00,28.55,28.55,28.48,28.48,142200.0,25.5258,25.5258,25.4632,25.4632,142200.0
2012-06-01 14:50:00,28.48,28.53,28.45,28.5,107400.0,25.4632,25.5079,25.4364,25.4811,107400.0
2012-06-01 15:00:00,28.5,28.6,28.46,28.59,123600.0,25.4811,25.5705,25.4453,25.5615,123600.0
2012-06-01 15:10:00,28.59,28.63,28.48,28.48,216000.0,25.5615,25.5973,25.4632,25.4632,216000.0
2012-06-01 15:20:00,28.49,28.56,28.48,28.51,128800.0,25.4721,25.5347,25.4632,25.49,128800.0
2012-06-01 15:30:00,28.51,28.59,28.47,28.49,233600.0,25.49,25.5615,25.4542,25.4721,233600.0
2012-06-01 15:40:00,28.48,28.56,28.47,28.5,228000.0,25.4632,25.5347,25.4542,25.4811,228000.0
2012-06-01 15:50:00,28.5,28.52,28.45,28.45,475400.0,25.4811,25.4989,25.4364,25.4364,475400.0
2012-06-04 09:30:00,28.64,29.0,28.6,28.95,156800.0,25.6062,25.9281,25.5705,25.8834,156800.0
2012-06-04 09:40:00,28.97,29.0,28.73,28.78,117800.0,25.9013,25.9281,25.6867,25.7314,117800.0
2012-06-04 09:50:00,28.77,28.77,28.65,28.65,101200.0,25.7225,25.7225,25.6152,25.6152,101200.0
2012-06-04 10:00:00,28.65,28.67,28.48,28.52,95800.0,25.6152,25.6331,25.4632,25.4989,95800.0
2012-06-04 10:10:00,28.53,28.71,28.53,28.67,99000.0,25.5079,25.6688,25.5079,25.6331,99000.0
2012-06-04 10:20:00,28.68,28.69,28.61,28.64,44400.0,25.642,25.6509,25.5794,25.6062,44400.0
2012-06-04 10:30:00,28.66,28.7,28.59,28.64,69800.0,25.6241,25.6599,25.5615,25.6062,69800.0
2012-06-04 10:40:00,28.65,28.72,28.6,28.65,104600.0,25.6152,25.6778,25.5705,25.6152,104600.0
2012-06-04 10:50:00,28.66,28.73,28.63,28.65,41600.0,25.6241,25.6867,25.5973,25.6152,41600.0
2012-06-04 11:00:00,28.66,28.67,28.56,28.57,128000.0,25.6241,25.6331,25.5347,25.5436,128000.0
2012-06-04 11:10:00,28.58,28.61,28.55,28.55,36000.0,25.5526,25.5794,25.5258,25.5258,36000.0
2012-06-04 11:20:00,28.56,28.61,28.55,28.55,48000.0,25.5347,25.5794,25.5258,25.5258,48000.0
2012-06-04 11:30:00,28.55,28.61,28.55,28.61,61200.0,25.5258,25.5794,25.5258,25.5794,61200.0
2012-06-04 11:40:00,28.61,28.65,28.58,28.61,86600.0,25.5794,25.6152,25.5526,25.5794,86600.0
2012-06-04 11:50:00,28.61,28.62,28.56,28.57,202400.0,25.5794,25.5884,25.5347,25.5436,202400.0
2012-06-04 12:00:00,28.56,28.62,28.55,28.6,78400.0,25.5347,25.5884,25.5258,25.5705,78400.0
2012-06-04 12:10:00,28.6,28.61,28.56,28.59,79200.0,25.5705,25.5794,25.5347,25.5615,79200.0
2012-06-04 12:20:00,28.59,28.61,28.56,28.57,71800.0,25.5615,25.5794,25.5347,25.5436,71800.0
2012-06-04 12:30:00,28.57,28.61,28.53,28.6,79800.0,25.5436,25.5794,25.5079,25.5705,79800.0
2012-06-04 12:40:00,28.61,28.65,28.59,28.62,74600.0,25.5794,25.6152,25.5615,25.5884,74600.0
2012-06-04 12:50:00,28.62,28.64,28.59,28.63,84200.0,25.5884,25.6062,25.5615,25.5973,84200.0
2012-06-04 13:00:00,28.63,28.68,28.61,28.62,78800.0,25.5973,25.642,25.5794,25.5884,78800.0
2012-06-04 13:10:00,28.61,28.65,28.58,28.59,46000.0,25.5794,25.6152,25.5526,25.5615,46000.0
2012-06-04 13:20:00,28.57,28.57,28.52,28.56,59000.0,25.5436,25.5436,25.4989,25.5347,59000.0
2012-06-04 13:30:00,28.57,28.65,28.54,28.65,34200.0,25.5436,25.6152,25.5168,25.6152,34200.0
2012-06-04 13:40:00,28.64,28.65,28.59,28.61,43200.0,25.6062,25.6152,25.5615,25.5794,43200.0
2012-06-04 13:50:00,28.61,28.65,28.57,28.64,70800.0,25.5794,25.6152,25.5436,25.6062,70800.0
2012-06-04 14:00:00,28.64,28.72,28.61,28.68,78000.0,25.6062,25.6778,25.5794,25.642,78000.0
2012-06-04 14:10:00,28.68,28.79,28.68,28.79,74400.0,25.642,25.7403,25.642,25.7403,74400.0
2012-06-04 14:20:00,28.8,28.86,28.77,28.85,57400.0,25.7493,25.8029,25.7225,25.794,57400.0
2012-06-04 14:30:00,28.84,29.0,28.79,28.97,136200.0,25.785,25.9281,25.7403,25.9013,136200.0
2012-06-04 14:40:00,28.95,28.98,28.9,28.93,90400.0,25.8834,25.9102,25.8387,25.8655,90400.0
2012-06-04 14:50:00,28.93,28.93,28.84,28.84,54200.0,25.8655,25.8655,25.785,25.785,54200.0
2012-06-04 15:00:00,28.84,28.9,28.84,28.86,145600.0,25.785,25.8387,25.785,25.8029,145600.0
2012-06-04 15:10:00,28.86,28.89,28.81,28.86,190200.0,25.8029,25.8297,25.7582,25.8029,190200.0
2012-06-04 15:20:00,28.86,28.89,28.81,28.87,220000.0,25.8029,25.8297,25.7582,25.8119,220000.0
2012-06-04 15:30:00,28.86,28.89,28.83,28.88,228200.0,25.8029,25.8297,25.7761,25.8208,228200.0
2012-06-04 15:40:00,28.88,28.97,28.86,28.96,242600.0,25.8208,25.9013,25.8029,25.8923,242600.0
2012-06-04 15:50:00,28.96,29.0,28.95,28.97,307200.0,25.8923,25.9281,25.8834,25.9013,307200.0
2012-06-05 09:30:00,28.78,28.95,28.64,28.9,184200.0,25.7314,25.8834,25.6062,25.8387,184200.0
2012-06-05 09:40:00,28.9,29.03,28.89,29.0,96600.0,25.8387,25.9549,25.8297,25.9281,96600.0
2012-06-05 09:50:00,29.0,29.11,28.96,29.05,192200.0,25.9281,26.0264,25.8923,25.9728,192200.0
2012-06-05 10:00:00,29.04,29.22,29.02,29.13,190000.0,25.9639,26.1248,25.946,26.0443,190000.0
2012-06-05 10:10:00,29.14,29.23,29.11,29.19,123600.0,26.0533,26.1337,26.0264,26.098,123600.0
2012-06-05 10:20:00,29.18,29.32,29.18,29.25,114400.0,26.089,26.2142,26.089,26.1516,114400.0
2012-06-05 10:30:00,29.23,29.25,29.16,29.2,80200.0,26.1337,26.1516,26.0711,26.1069,80200.0
2012-06-05 10:40:00,29.21,29.21,29.1,29.11,130400.0,26.1159,26.1159,26.0175,26.0264,130400.0
2012-06-05 10:50:00,29.11,29.12,29.05,29.1,104600.0,26.0264,26.0354,25.9728,26.0175,104600.0
2012-06-05 11:00:00,29.11,29.14,29.04,29.13,101600.0,26.0264,26.0533,25.9639,26.0443,101600.0
2012-06-05 11:10:00,29.13,29.21,29.12,29.21,73400.0,26.0443,26.1159,26.0354,26.1159,73400.0
2012-06-05 11:20:00,29.21,29.22,29.11,29.13,159600.0,26.1159,26.1248,26.0264,26.0443,159600.0
2012-06-05 11:30:00,29.13,29.17,29.05,29.06,160600.0,26.0443,26.0801,25.9728,25.9817,160600.0
2012-06-05 11:40:00,29.06,29.07,28.96,29.0,200800.0,25.9817,25.9907,25.8923,25.9281,200800.0
2012-06-05 11:50:00,29.0,29.11,29.0,29.05,102400.0,25.9281,26.0264,25.9281,25.9728,102400.0
2012-06-05 12:00:00,29.04,29.2,29.03,29.17,182000.0,25.9639,26.1069,25.9549,26.0801,182000.0
2012-06-05 12:10:00,29.17,29.18,29.06,29.12,79200.0,26.0801,26.089,25.9817,26.0354,79200.0
2012-06-05 12:20:00,29.11,29.14,29.07,29.14,76400.0,26.0264,26.0533,25.9907,26.0533,76400.0
2012-06-05 12:30:00,29.15,29.21,29.15,29.16,87200.0,26.0622,26.1159,26.0622,26.0711,87200.0
2012-06-05 12:40:00,29.17,29.19,29.09,29.09,58000.0,26.0801,26.098,26.0086,26.0086,58000.0
2012-06-05 12:50:00,29.1,29.17,29.1,29.17,44200.0,26.0175,26.0801,26.0175,26.0801,44200.0
2012-06-05 13:00:00,29.17,29.18,29.13,29.13,44000.0,26.0801,26.089,26.0443,26.0443,44000.0
2012-06-05 13:10:00,29.12,29.13,29.06,29.08,46400.0,26.0354,26.0443,25.9817,25.9996,46400.0
2012-06-05 13:20:00,29.07,29.16,29.06,29.16,87000.0,25.9907,26.0711,25.9817,26.0711,87000.0
2012-06-05 13:30:00,29.15,29.2,29.14,29.16,51600.0,26.0622,26.1069,26.0533,26.0711,51600.0
2012-06-05 13:40:00,29.17,29.21,29.16,29.2,54800.0,26.0801,26.1159,26.0711,26.1069,54800.0
2012-06-05 13:50:00,29.2,29.27,29.19,29.25,84800.0,26.1069,26.1695,26.098,26.1516,84800.0
2012-06-05 14:00:00,29.25,29.35,29.24,29.32,57200.0,26.1516,26.241,26.1427,26.2142,57200.0
2012-06-05 14:10:00,29.33,29.34,29.3,29.34,49800.0,26.2231,26.2321,26.1963,26.2321,49800.0
2012-06-05 14:20:00,29.34,29.34,29.29,29.3,112200.0,26.2321,26.2321,26.1874,26.1963,112200.0
2012-06-05 14:30:00,29.3,29.32,29.21,29.21,72600.0,26.1963,26.2142,26.1159,26.1159,72600.0
2012-06-05 14:40:00,29.21,29.24,29.18,29.21,97800.0,26.1159,26.1427,26.089,26.1159,97800.0
2012-06-05 14:50:00,29.2,29.26,29.2,29.24,81400.0,26.1069,26.1606,26.1069,26.1427,81400.0
2012-06-05 15:00:00,29.25,29.31,29.21,29.21,91400.0,26.1516,26.2053,26.1159,26.1159,91400.0
2012-06-05 15:10:00,29.21,29.25,29.17,29.22,141000.0,26.1159,26.1516,26.0801,26.1248,141000.0
2012-06-05 15:20:00,29.23,29.25,29.19,29.22,70800.0,26.1337,26.1516,26.098,26.1248,70800.0
2012-06-05 15:30:00,29.22,29.29,29.21,29.27,99000.0,26.1248,26.1874,26.1159,26.1695,99000.0
2012-06-05 15:40:00,29.28,29.31,29.2,29.23,163200.0,26.1784,26.2053,26.1069,26.1337,163200.0
2012-06-05 15:50:00,29.23,29.25,29.18,29.18,396800.0,26.1337,26.1516,26.089,26.089,396800.0
2012-06-06 09:30:00,29.57,29.6,29.37,29.55,185200.0,26.4377,26.4645,26.2589,26.4198,185200.0
2012-06-06 09:40:00,29.56,29.86,29.56,29.83,214000.0,26.4288,26.697,26.4288,26.6702,214000.0
2012-06-06 09:50:00,29.83,29.95,29.77,29.92,131400.0,26.6702,26.7775,26.6165,26.7506,131400.0
2012-06-06 10:00:00,29.92,29.95,29.87,29.94,157600.0,26.7506,26.7775,26.7059,26.7685,157600.0
2012-06-06 10:10:00,29.95,30.0,29.93,29.93,124200.0,26.7775,26.8222,26.7596,26.7596,124200.0
2012-06-06 10:20:00,29.93,29.93,29.83,29.86,76000.0,26.7596,26.7596,26.6702,26.697,76000.0
2012-06-06 10:30:00,29.86,30.02,29.86,29.99,124400.0,26.697,26.8401,26.697,26.8132,124400.0
2012-06-06 10:40:00,29.99,30.07,29.96,30.05,156200.0,26.8132,26.8848,26.7864,26.8669,156200.0
2012-06-06 10:50:00,30.05,30.15,30.04,30.07,126200.0,26.8669,26.9563,26.8579,26.8848,126200.0
2012-06-06 11:00:00,30.08,30.09,29.97,30.01,117200.0,26.8937,26.9026,26.7953,26.8311,117200.0
2012-06-06 11:10:00,30.0,30.05,30.0,30.0,76800.0,26.8222,26.8669,26.8222,26.8222,76800.0
2012-06-06 11:20:00,30.02,30.2,30.02,30.19,185200.0,26.8401,27.001,26.8401,26.992,185200.0
2012-06-06 11:30:00,30.2,30.2,30.1,30.17,100200.0,27.001,27.001,26.9116,26.9742,100200.0
2012-06-06 11:40:00,30.15,30.3,30.15,30.29,140800.0,26.9563,27.0904,26.9563,27.0815,140800.0
2012-06-06 11:50:00,30.3,30.31,30.25,30.3,103400.0,27.0904,27.0993,27.0457,27.0904,103400.0
2012-06-06 12:00:00,30.3,30.3,30.24,30.29,141800.0,27.0904,27.0904,27.0367,27.0815,141800.0
2012-06-06 12:10:00,30.29,30.37,30.28,30.3,97400.0,27.0815,27.153,27.0725,27.0904,97400.0
2012-06-06 12:20:00,30.29,30.3,30.18,30.18,70000.0,27.0815,27.0904,26.9831,26.9831,70000.0
2012-06-06 12:30:00,30.18,30.24,30.15,30.21,104600.0,26.9831,27.0367,26.9563,27.0099,104600.0
2012-06-06 12:40:00,30.2,30.22,30.15,30.16,109000.0,27.001,27.0189,26.9563,26.9652,109000.0
2012-06-06 12:50:00,30.16,30.17,30.1,30.1,87800.0,26.9652,26.9742,26.9116,26.9116,87800.0
2012-06-06 13:00:00,30.1,30.13,30.07,30.1,68400.0,26.9116,26.9384,26.8848,26.9116,68400.0
2012-06-06 13:10:00,30.1,30.11,30.07,30.09,67200.0,26.9116,26.9205,26.8848,26.9026,67200.0
2012-06-06 13:20:00,30.1,30.11,30.07,30.09,71200.0,26.9116,26.9205,26.8848,26.9026,71200.0
2012-06-06 13:30:00,30.09,30.11,30.08,30.1,73000.0,26.9026,26.9205,26.8937,26.9116,73000.0
2012-06-06 13:40:00,30.1,30.12,30.09,30.11,80400.0,26.9116,26.9295,26.9026,26.9205,80400.0
2012-06-06 13:50:00,30.11,30.11,30.08,30.09,54200.0,26.9205,26.9205,26.8937,26.9026,54200.0
2012-06-06 14:00:00,30.09,30.12,30.01,30.01,95000.0,26.9026,26.9295,26.8311,26.8311,95000.0
2012-06-06 14:10:00,30.0,30.02,29.95,29.98,79800.0,26.8222,26.8401,26.7775,26.8043,79800.0
2012-06-06 14:20:00,29.98,30.04,29.94,30.02,123400.0,26.8043,26.8579,26.7685,26.8401,123400.0
2012-06-06 14:30:00,30.03,30.11,30.02,30.08,81000.0,26.849,26.9205,26.8401,26.8937,81000.0
2012-06-06 14:40:00,30.08,30.11,30.06,30.08,78800.0,26.8937,26.9205,26.8758,26.8937,78800.0
2012-06-06 14:50:00,30.08,30.08,30.02,30.04,75400.0,26.8937,26.8937,26.8401,26.8579,75400.0
2012-06-06 15:00:00,30.04,30.05,30.0,30.0,95600.0,26.8579,26.8669,26.8222,26.8222,95600.0
2012-06-06 15:10:00,30.01,30.03,29.97,29.97,92200.0,26.8311,26.849,26.7953,26.7953,92200.0
2012-06-06 15:20:00,29.97,30.02,29.95,29.96,122400.0,26.7953,26.8401,26.7775,26.7864,122400.0
2012-06-06 15:30:00,29.97,30.0,29.95,29.97,152200.0,26.7953,26.8222,26.7775,26.7953,152200.0
2012-06-06 15:40:00,29.97,30.06,29.96,30.0,215000.0,26.7953,26.8758,26.7864,26.8222,215000.0
2012-06-06 15:50:00,30.0,30.06,29.97,30.05,584800.0,26.8222,26.8758,26.7953,26.8669,584800.0
2012-06-07 09:30:00,30.46,30.46,30.18,30.33,113800.0,27.2334,27.2334,26.9831,27.1172,113800.0
2012-06-07 09:40:00,30.33,30.4,30.27,30.28,112600.0,27.1172,27.1798,27.0636,27.0725,112600.0
2012-06-07 09:50:00,30.28,30.33,30.21,30.21,152600.0,27.0725,27.1172,27.0099,27.0099,152600.0
2012-06-07 10:00:00,30.2,30.24,30.1,30.15,279400.0,27.001,27.0367,26.9116,26.9563,279400.0
2012-06-07 10:10:00,30.14,30.16,30.0,30.01,149400.0,26.9473,26.9652,26.8222,26.8311,149400.0
2012-06-07 10:20:00,30.0,30.13,29.97,30.13,107600.0,26.8222,26.9384,26.7953,26.9384,107600.0
2012-06-07 10:30:00,30.13,30.14,30.0,30.01,113800.0,26.9384,26.9473,26.8222,26.8311,113800.0
2012-06-07 10:40:00,30.0,30.06,29.93,29.95,116400.0,26.8222,26.8758,26.7596,26.7775,116400.0
2012-06-07 10:50:00,29.95,29.96,29.91,29.96,34000.0,26.7775,26.7864,26.7417,26.7864,34000.0
2012-06-07 11:00:00,29.96,29.98,29.92,29.96,53400.0,26.7864,26.8043,26.7506,26.7864,53400.0
2012-06-07 11:10:00,29.95,29.97,29.88,29.9,55600.0,26.7775,26.7953,26.7149,26.7328,55600.0
2012-06-07 11:20:00,29.91,29.97,29.9,29.91,69000.0,26.7417,26.7953,26.7328,26.7417,69000.0
2012-06-07 11:30:00,29.91,29.99,29.87,29.97,111000.0,26.7417,26.8132,26.7059,26.7953,111000.0
2012-06-07 11:40:00,29.97,30.06,29.96,30.06,131000.0,26.7953,26.8758,26.7864,26.8758,131000.0
2012-06-07 11:50:00,30.06,30.07,30.0,30.0,106800.0,26.8758,26.8848,26.8222,26.8222,106800.0
2012-06-07 12:00:00,30.0,30.02,29.98,29.99,110600.0,26.8222,26.8401,26.8043,26.8132,110600.0
2012-06-07 12:10:00,30.0,30.09,29.96,30.0,89000.0,26.8222,26.9026,26.7864,26.8222,89000.0
2012-06-07 12:20:00,30.0,30.04,29.97,29.99,66000.0,26.8222,26.8579,26.7953,26.8132,66000.0
2012-06-07 12:30:00,29.98,30.0,29.94,29.99,42800.0,26.8043,26.8222,26.7685,26.8132,42800.0
2012-06-07 12:40:00,29.99,30.02,29.95,29.99,97400.0,26.8132,26.8401,26.7775,26.8132,97400.0
2012-06-07 12:50:00,29.99,30.04,29.99,30.0,64000.0,26.8132,26.8579,26.8132,26.8222,64000.0
2012-06-07 13:00:00,30.0,30.02,29.99,30.0,47600.0,26.8222,26.8401,26.8132,26.8222,47600.0
2012-06-07 13:10:00,30.0,30.07,30.0,30.06,70600.0,26.8222,26.8848,26.8222,26.8758,70600.0
2012-06-07 13:20:00,30.05,30.11,30.05,30.09,44600.0,26.8669,26.9205,26.8669,26.9026,44600.0
2012-06-07 13:30:00,30.09,30.12,30.05,30.07,86400.0,26.9026,26.9295,26.8669,26.8848,86400.0
2012-06-07 13:40:00,30.07,30.08,30.03,30.06,45200.0,26.8848,26.8937,26.849,26.8758,45200.0
2012-06-07 13:50:00,30.06,30.06,29.92,29.95,162000.0,26.8758,26.8758,26.7506,26.7775,162000.0
2012-06-07 14:00:00,29.94,29.97,29.91,29.92,89800.0,26.7685,26.7953,26.7417,26.7506,89800.0
2012-06-07 14:10:00,29.92,29.98,29.91,29.96,72400.0,26.7506,26.8043,26.7417,26.7864,72400.0
2012-06-07 14:20:00,29.96,30.0,29.96,29.99,47800.0,26.7864,26.8222,26.7864,26.8132,47800.0
2012-06-07 14:30:00,29.99,29.99,29.95,29.97,67600.0,26.8132,26.8132,26.7775,26.7953,67600.0
2012-06-07 14:40:00,29.98,30.01,29.97,29.98,50400.0,26.8043,26.8311,26.7953,26.8043,50400.0
2012-06-07 14:50:00,29.97,29.97,29.95,29.96,48000.0,26.7953,26.7953,26.7775,26.7864,48000.0
2012-06-07 15:00:00,29.96,29.97,29.9,29.93,94000.0,26.7864,26.7953,26.7328,26.7596,94000.0
2012-06-07 15:10:00,29.93,29.96,29.81,29.83,264600.0,26.7596,26.7864,26.6523,26.6702,264600.0
2012-06-07 15:20:00,29.83,29.85,29.79,29.82,97400.0,26.6702,26.6881,26.6344,26.6612,97400.0
2012-06-07 15:30:00,29.82,29.86,29.73,29.74,192600.0,26.6612,26.697,26.5808,26.5897,192600.0
2012-06-07 15:40:00,29.73,29.78,29.64,29.68,273400.0,26.5808,26.6255,26.5003,26.5361,273400.0
2012-06-07 15:50:00,29.67,29.68,29.58,29.67,462400.0,26.5271,26.5361,26.4467,26.5271,462400.0
2012-06-08 09:30:00,29.5,29.66,29.38,29.4,160200.0,26.3751,26.5182,26.2678,26.2857,160200.0
2012-06-08 09:40:00,29.4,29.4,29.21,29.23,120000.0,26.2857,26.2857,26.1159,26.1337,120000.0
2012-06-08 09:50:00,29.21,29.26,29.18,29.25,237400.0,26.1159,26.1606,26.089,26.1516,237400.0
2012-06-08 10:00:00,29.24,29.31,29.19,29.29,213600.0,26.1427,26.2053,26.098,26.1874,213600.0
2012-06-08 10:10:00,29.27,29.31,29.18,29.29,133600.0,26.1695,26.2053,26.089,26.1874,133600.0
2012-06-08 10:20:00,29.29,29.3,29.24,29.28,88800.0,26.1874,26.1963,26.1427,26.1784,88800.0
2012-06-08 10:30:00,29.28,29.47,29.25,29.46,114800.0,26.1784,26.3483,26.1516,26.3394,114800.0
2012-06-08 10:40:00,29.47,29.54,29.41,29.52,197400.0,26.3483,26.4109,26.2947,26.393,197400.0
2012-06-08 10:50:00,29.51,29.54,29.49,29.5,152000.0,26.3841,26.4109,26.3662,26.3751,152000.0
2012-06-08 11:00:00,29.51,29.56,29.48,29.53,56400.0,26.3841,26.4288,26.3573,26.402,56400.0
2012-06-08 11:10:00,29.53,29.54,29.49,29.5,32800.0,26.402,26.4109,26.3662,26.3751,32800.0
2012-06-08 11:20:00,29.5,29.64,29.49,29.59,45800.0,26.3751,26.5003,26.3662,26.4556,45800.0
2012-06-08 11:30:00,29.6,29.62,29.58,29.6,80800.0,26.4645,26.4824,26.4467,26.4645,80800.0
2012-06-08 11:40:00,29.61,29.61,29.57,29.6,128400.0,26.4735,26.4735,26.4377,26.4645,128400.0
2012-06-08 11:50:00,29.6,29.61,29.55,29.57,139400.0,26.4645,26.4735,26.4198,26.4377,139400.0
2012-06-08 12:00:00,29.57,29.61,29.55,29.58,96000.0,26.4377,26.4735,26.4198,26.4467,96000.0
2012-06-08 12:10:00,29.59,29.61,29.56,29.6,58800.0,26.4556,26.4735,26.4288,26.4645,58800.0
2012-06-08 12:20:00,29.6,29.61,29.55,29.57,85400.0,26.4645,26.4735,26.4198,26.4377,85400.0
2012-06-08 12:30:00,29.57,29.65,29.57,29.6,104000.0,26.4377,26.5092,26.4377,26.4645,104000.0
2012-06-08 12:40:00,29.6,29.61,29.56,29.58,72800.0,26.4645,26.4735,26.4288,26.4467,72800.0
2012-06-08 12:50:00,29.58,29.6,29.56,29.58,46400.0,26.4467,26.4645,26.4288,26.4467,46400.0
2012-06-08 13:00:00,29.58,29.64,29.57,29.63,91800.0,26.4467,26.5003,26.4377,26.4914,91800.0
2012-06-08 13:10:00,29.63,29.64,29.6,29.61,79800.0,26.4914,26.5003,26.4645,26.4735,79800.0
2012-06-08 13:20:00,29.62,29.63,29.54,29.55,139800.0,26.4824,26.4914,26.4109,26.4198,139800.0
2012-06-08 13:30:00,29.55,29.57,29.52,29.56,120600.0,26.4198,26.4377,26.393,26.4288,120600.0
2012-06-08 13:40:00,29.56,29.58,29.47,29.49,444600.0,26.4288,26.4467,26.3483,26.3662,444600.0
2012-06-08 13:50:00,29.49,29.5,29.45,29.45,141800.0,26.3662,26.3751,26.3304,26.3304,141800.0
2012-06-08 14:00:00,29.45,29.47,29.43,29.45,120200.0,26.3304,26.3483,26.3125,26.3304,120200.0
2012-06-08 14:10:00,29.45,29.47,29.41,29.41,90800.0,26.3304,26.3483,26.2947,26.2947,90800.0
2012-06-08 14:20:00,29.41,29.47,29.41,29.43,96200.0,26.2947,26.3483,26.2947,26.3125,96200.0
2012-06-08 14:30:00,29.45,29.45,29.41,29.42,162600.0,26.3304,26.3304,26.2947,26.3036,162600.0
2012-06-08 14:40:00,29.42,29.45,29.41,29.42,209800.0,26.3036,26.3304,26.2947,26.3036,209800.0
2012-06-08 14:50:00,29.42,29.46,29.36,29.36,215800.0,26.3036,26.3394,26.25,26.25,215800.0
2012-06-08 15:00:00,29.36,29.39,29.32,29.37,332800.0,26.25,26.2768,26.2142,26.2589,332800.0
2012-06-08 15:10:00,29.37,29.42,29.36,29.38,234400.0,26.2589,26.3036,26.25,26.2678,234400.0
2012-06-08 15:20:00,29.38,29.42,29.36,29.38,111400.0,26.2678,26.3036,26.25,26.2678,111400.0
2012-06-08 15:30:00,29.38,29.41,29.36,29.38,186600.0,26.2678,26.2947,26.25,26.2678,186600.0
2012-06-08 15:40:00,29.38,29.43,29.36,29.43,433400.0,26.2678,26.3125,26.25,26.3125,433400.0
2012-06-08 15:50:00,29.43,29.45,29.36,29.41,535400.0,26.3125,26.3304,26.25,26.2947,535400.0
2012-06-11 09:30:00,29.57,29.8,29.52,29.58,240200.0,26.4377,26.6434,26.393,26.4467,240200.0
2012-06-11 09:40:00,29.58,29.58,29.38,29.48,68400.0,26.4467,26.4467,26.2678,26.3573,68400.0
2012-06-11 09:50:00,29.48,29.53,29.36,29.38,88400.0,26.3573,26.402,26.25,26.2678,88400.0
2012-06-11 10:00:00,29.38,29.41,29.24,29.26,70600.0,26.2678,26.2947,26.1427,26.1606,70600.0
2012-06-11 10:10:00,29.25,29.33,29.2,29.22,59400.0,26.1516,26.2231,26.1069,26.1248,59400.0
2012-06-11 10:20:00,29.22,29.31,29.21,29.28,73000.0,26.1248,26.2053,26.1159,26.1784,73000.0
2012-06-11 10:30:00,29.28,29.4,29.25,29.36,42800.0,26.1784,26.2857,26.1516,26.25,42800.0
2012-06-11 10:40:00,29.36,29.38,29.28,29.3,210400.0,26.25,26.2678,26.1784,26.1963,210400.0
2012-06-11 10:50:00,29.3,29.3,29.19,29.25,255400.0,26.1963,26.1963,26.098,26.1516,255400.0
2012-06-11 11:00:00,29.24,29.31,29.22,29.31,80600.0,26.1427,26.2053,26.1248,26.2053,80600.0
2012-06-11 11:10:00,29.31,29.35,29.29,29.32,66000.0,26.2053,26.241,26.1874,26.2142,66000.0
2012-06-11 11:20:00,29.32,29.36,29.27,29.35,121600.0,26.2142,26.25,26.1695,26.241,121600.0
2012-06-11 11:30:00,29.35,29.4,29.31,29.39,68600.0,26.241,26.2857,26.2053,26.2768,68600.0
2012-06-11 11:40:00,29.4,29.41,29.35,29.38,70000.0,26.2857,26.2947,26.241,26.2678,70000.0
2012-06-11 11:50:00,29.38,29.41,29.35,29.4,292400.0,26.2678,26.2947,26.241,26.2857,292400.0
2012-06-11 12:00:00,29.4,29.41,29.36,29.39,96200.0,26.2857,26.2947,26.25,26.2768,96200.0
2012-06-11 12:10:00,29.4,29.41,29.38,29.39,182400.0,26.2857,26.2947,26.2678,26.2768,182400.0
2012-06-11 12:20:00,29.4,29.4,29.36,29.38,103000.0,26.2857,26.2857,26.25,26.2678,103000.0
2012-06-11 12:30:00,29.39,29.4,29.36,29.4,53800.0,26.2768,26.2857,26.25,26.2857,53800.0
2012-06-11 12:40:00,29.4,29.41,29.38,29.39,97600.0,26.2857,26.2947,26.2678,26.2768,97600.0
2012-06-11 12:50:00,29.39,29.41,29.38,29.39,521600.0,26.2768,26.2947,26.2678,26.2768,521600.0
2012-06-11 13:00:00,29.4,29.41,29.36,29.39,65400.0,26.2857,26.2947,26.25,26.2768,65400.0
2012-06-11 13:10:00,29.4,29.41,29.38,29.4,147600.0,26.2857,26.2947,26.2678,26.2857,147600.0
2012-06-11 13:20:00,29.4,29.41,29.39,29.4,148000.0,26.2857,26.2947,26.2768,26.2857,148000.0
2012-06-11 13:30:00,29.4,29.41,29.35,29.37,147800.0,26.2857,26.2947,26.241,26.2589,147800.0
2012-06-11 13:40:00,29.36,29.38,29.32,29.34,44200.0,26.25,26.2678,26.2142,26.2321,44200.0
2012-06-11 13:50:00,29.34,29.39,29.34,29.36,46200.0,26.2321,26.2768,26.2321,26.25,46200.0
2012-06-11 14:00:00,29.36,29.36,29.23,29.27,88400.0,26.25,26.25,26.1337,26.1695,88400.0
2012-06-11 14:10:00,29.25,29.27,29.2,29.22,68000.0,26.1516,26.1695,26.1069,26.1248,68000.0
2012-06-11 14:20:00,29.21,29.24,29.2,29.23,51600.0,26.1159,26.1427,26.1069,26.1337,51600.0
2012-06-11 14:30:00,29.24,29.32,29.23,29.24,77800.0,26.1427,26.2142,26.1337,26.1427,77800.0
2012-06-11 14:40:00,29.24,29.28,29.23,29.24,81400.0,26.1427,26.1784,26.1337,26.1427,81400.0
2012-06-11 14:50:00,29.24,29.27,29.18,29.21,134000.0,26.1427,26.1695,26.089,26.1159,134000.0
2012-06-11 15:00:00,29.22,29.24,29.2,29.21,131000.0,26.1248,26.1427,26.1069,26.1159,131000.0
2012-06-11 15:10:00,29.21,29.22,29.11,29.14,184000.0,26.1159,26.1248,26.0264,26.0533,184000.0
2012-06-11 15:20:00,29.14,29.16,29.09,29.15,152200.0,26.0533,26.0711,26.0086,26.0622,152200.0
2012-06-11 15:30:00,29.15,29.2,29.13,29.2,187200.0,26.0622,26.1069,26.0443,26.1069,187200.0
2012-06-11 15:40:00,29.2,29.25,29.07,29.07,255800.0,26.1069,26.1516,25.9907,25.9907,255800.0
2012-06-11 15:50:00,29.07,29.11,28.98,29.03,374800.0,25.9907,26.0264,25.9102,25.9549,374800.0
2012-06-12 09:30:00,29.02,29.14,28.93,29.07,135000.0,25.946,26.0533,25.8655,25.9907,135000.0
2012-06-12 09:40:00,29.07,29.12,29.01,29.07,80400.0,25.9907,26.0354,25.937,25.9907,80400.0
2012-06-12 09:50:00,29.07,29.22,29.06,29.17,117800.0,25.9907,26.1248,25.9817,26.0801,117800.0
2012-06-12 10:00:00,29.16,29.26,29.04,29.08,118200.0,26.0711,26.1606,25.9639,25.9996,118200.0
2012-06-12 10:10:00,29.09,29.11,28.99,29.0,97600.0,26.0086,26.0264,25.9192,25.9281,97600.0
2012-06-12 10:20:00,29.01,29.13,28.98,29.1,68400.0,25.937,26.0443,25.9102,26.0175,68400.0
2012-06-12 10:30:00,29.09,29.1,29.03,29.05,48200.0,26.0086,26.0175,25.9549,25.9728,48200.0
2012-06-12 10:40:00,29.05,29.23,29.05,29.21,80800.0,25.9728,26.1337,25.9728,26.1159,80800.0
2012-06-12 10:50:00,29.2,29.29,29.18,29.26,88400.0,26.1069,26.1874,26.089,26.1606,88400.0
2012-06-12 11:00:00,29.27,29.4,29.27,29.39,73400.0,26.1695,26.2857,26.1695,26.2768,73400.0
2012-06-12 11:10:00,29.39,29.48,29.36,29.38,107600.0,26.2768,26.3573,26.25,26.2678,107600.0
2012-06-12 11:20:00,29.39,29.48,29.38,29.41,111000.0,26.2768,26.3573,26.2678,26.2947,111000.0
2012-06-12 11:30:00,29.42,29.43,29.35,29.39,83400.0,26.3036,26.3125,26.241,26.2768,83400.0
2012-06-12 11:40:00,29.39,29.41,29.36,29.38,49000.0,26.2768,26.2947,26.25,26.2678,49000.0
2012-06-12 11:50:00,29.38,29.38,29.29,29.3,65400.0,26.2678,26.2678,26.1874,26.1963,65400.0
2012-06-12 12:00:00,29.3,29.33,29.25,29.25,92000.0,26.1963,26.2231,26.1516,26.1516,92000.0
2012-06-12 12:10:00,29.25,29.28,29.24,29.25,106400.0,26.1516,26.1784,26.1427,26.1516,106400.0
2012-06-12 12:20:00,29.25,29.28,29.23,29.25,85800.0,26.1516,26.1784,26.1337,26.1516,85800.0
2012-06-12 12:30:00,29.25,29.28,29.24,29.25,87200.0,26.1516,26.1784,26.1427,26.1516,87200.0
2012-06-12 12:40:00,29.25,29.26,29.21,29.22,115400.0,26.1516,26.1606,26.1159,26.1248,115400.0
2012-06-12 12:50:00,29.22,29.25,29.21,29.23,79800.0,26.1248,26.1516,26.1159,26.1337,79800.0
2012-06-12 13:00:00,29.21,29.25,29.21,29.25,69600.0,26.1159,26.1516,26.1159,26.1516,69600.0
2012-06-12 13:10:00,29.25,29.34,29.24,29.32,84400.0,26.1516,26.2321,26.1427,26.2142,84400.0
2012-06-12 13:20:00,29.32,29.34,29.25,29.25,50000.0,26.2142,26.2321,26.1516,26.1516,50000.0
2012-06-12 13:30:00,29.26,29.28,29.25,29.28,61000.0,26.1606,26.1784,26.1516,26.1784,61000.0
2012-06-12 13:40:00,29.28,29.3,29.23,29.24,217600.0,26.1784,26.1963,26.1337,26.1427,217600.0
2012-06-12 13:50:00,29.23,29.25,29.2,29.21,98800.0,26.1337,26.1516,26.1069,26.1159,98800.0
2012-06-12 14:00:00,29.22,29.25,29.2,29.22,155600.0,26.1248,26.1516,26.1069,26.1248,155600.0
2012-06-12 14:10:00,29.22,29.23,29.21,29.21,71400.0,26.1248,26.1337,26.1159,26.1159,71400.0
2012-06-12 14:20:00,29.21,29.22,29.16,29.18,150000.0,26.1159,26.1248,26.0711,26.089,150000.0
2012-06-12 14:30:00,29.19,29.28,29.18,29.25,128200.0,26.098,26.1784,26.089,26.1516,128200.0
2012-06-12 14:40:00,29.25,29.25,29.19,29.21,65200.0,26.1516,26.1516,26.098,26.1159,65200.0
2012-06-12 14:50:00,29.2,29.22,29.15,29.22,82600.0,26.1069,26.1248,26.0622,26.1248,82600.0
2012-06-12 15:00:00,29.22,29.23,29.18,29.2,109400.0,26.1248,26.1337,26.089,26.1069,109400.0
2012-06-12 15:10:00,29.2,29.22,29.18,29.19,179000.0,26.1069,26.1248,26.089,26.098,179000.0
2012-06-12 15:20:00,29.2,29.25,29.19,29.25,177200.0,26.1069,26.1516,26.098,26.1516,177200.0
2012-06-12 15:30:00,29.25,29.25,29.2,29.24,201200.0,26.1516,26.1516,26.1069,26.1427,201200.0
2012-06-12 15:40:00,29.24,29.32,29.23,29.29,187000.0,26.1427,26.2142,26.1337,26.1874,187000.0
2012-06-12 15:50:00,29.28,29.32,29.26,29.31,237000.0,26.1784,26.2142,26.1606,26.2053,237000.0
2012-06-13 09:30:00,29.16,29.35,29.15,29.25,142800.0,26.0711,26.241,26.0622,26.1516,142800.0
2012-06-13 09:40:00,29.25,29.35,29.23,29.23,53200.0,26.1516,26.241,26.1337,26.1337,53200.0
2012-06-13 09:50:00,29.24,29.24,29.06,29.14,65200.0,26.1427,26.1427,25.9817,26.0533,65200.0
2012-06-13 10:00:00,29.14,29.27,29.14,29.24,143000.0,26.0533,26.1695,26.0533,26.1427,143000.0
2012-06-13 10:10:00,29.25,29.33,29.23,29.23,63400.0,26.1516,26.2231,26.1337,26.1337,63400.0
2012-06-13 10:20:00,29.23,29.27,29.13,29.2,63200.0,26.1337,26.1695,26.0443,26.1069,63200.0
2012-06-13 10:30:00,29.22,29.29,29.19,29.29,97000.0,26.1248,26.1874,26.098,26.1874,97000.0
2012-06-13 10:40:00,29.29,29.36,29.28,29.3,79000.0,26.1874,26.25,26.1784,26.1963,79000.0
2012-06-13 10:50:00,29.31,29.38,29.31,29.36,106800.0,26.2053,26.2678,26.2053,26.25,106800.0
2012-06-13 11:00:00,29.36,29.36,29.27,29.27,82600.0,26.25,26.25,26.1695,26.1695,82600.0
2012-06-13 11:10:00,29.28,29.36,29.25,29.32,79000.0,26.1784,26.25,26.1516,26.2142,79000.0
2012-06-13 11:20:00,29.31,29.34,29.29,29.3,48000.0,26.2053,26.2321,26.1874,26.1963,48000.0
2012-06-13 11:30:00,29.31,29.4,29.3,29.39,71000.0,26.2053,26.2857,26.1963,26.2768,71000.0
2012-06-13 11:40:00,29.39,29.42,29.39,29.41,168000.0,26.2768,26.3036,26.2768,26.2947,168000.0
2012-06-13 11:50:00,29.4,29.41,29.39,29.41,176600.0,26.2857,26.2947,26.2768,26.2947,176600.0
2012-06-13 12:00:00,29.41,29.41,29.35,29.36,114000.0,26.2947,26.2947,26.241,26.25,114000.0
2012-06-13 12:10:00,29.36,29.4,29.34,29.38,62200.0,26.25,26.2857,26.2321,26.2678,62200.0
2012-06-13 12:20:00,29.38,29.39,29.36,29.37,50800.0,26.2678,26.2768,26.25,26.2589,50800.0
2012-06-13 12:30:00,29.38,29.47,29.38,29.46,50400.0,26.2678,26.3483,26.2678,26.3394,50400.0
2012-06-13 12:40:00,29.46,29.53,29.45,29.5,108600.0,26.3394,26.402,26.3304,26.3751,108600.0
2012-06-13 12:50:00,29.5,29.53,29.5,29.5,69400.0,26.3751,26.402,26.3751,26.3751,69400.0
2012-06-13 13:00:00,29.5,29.54,29.5,29.53,110600.0,26.3751,26.4109,26.3751,26.402,110600.0
2012-06-13 13:10:00,29.53,29.54,29.5,29.51,76600.0,26.402,26.4109,26.3751,26.3841,76600.0
2012-06-13 13:20:00,29.5,29.54,29.45,29.54,74200.0,26.3751,26.4109,26.3304,26.4109,74200.0
2012-06-13 13:30:00,29.54,29.56,29.51,29.55,76200.0,26.4109,26.4288,26.3841,26.4198,76200.0
2012-06-13 13:40:00,29.55,29.56,29.49,29.52,166400.0,26.4198,26.4288,26.3662,26.393,166400.0
2012-06-13 13:50:00,29.52,29.56,29.42,29.43,87400.0,26.393,26.4288,26.3036,26.3125,87400.0
2012-06-13 14:00:00,29.43,29.43,29.41,29.42,64400.0,26.3125,26.3125,26.2947,26.3036,64400.0
2012-06-13 14:10:00,29.42,29.45,29.41,29.42,84600.0,26.3036,26.3304,26.2947,26.3036,84600.0
2012-06-13 14:20:00,29.43,29.45,29.39,29.41,75800.0,26.3125,26.3304,26.2768,26.2947,75800.0
2012-06-13 14:30:00,29.41,29.42,29.37,29.4,76600.0,26.2947,26.3036,26.2589,26.2857,76600.0
2012-06-13 14:40:00,29.4,29.41,29.3,29.39,108000.0,26.2857,26.2947,26.1963,26.2768,108000.0
2012-06-13 14:50:00,29.39,29.4,29.33,29.36,139400.0,26.2768,26.2857,26.2231,26.25,139400.0
2012-06-13 15:00:00,29.36,29.4,29.32,29.34,120400.0,26.25,26.2857,26.2142,26.2321,120400.0
2012-06-13 15:10:00,29.34,29.35,29.18,29.18,182200.0,26.2321,26.241,26.089,26.089,182200.0
2012-06-13 15:20:00,29.18,29.32,29.15,29.3,424200.0,26.089,26.2142,26.0622,26.1963,424200.0
2012-06-13 15:30:00,29.29,29.3,29.2,29.23,288200.0,26.1874,26.1963,26.1069,26.1337,288200.0
2012-06-13 15:40:00,29.24,29.26,29.17,29.18,329200.0,26.1427,26.1606,26.0801,26.089,329200.0
2012-06-13 15:50:00,29.18,29.32,29.18,29.3,329200.0,26.089,26.2142,26.089,26.1963,329200.0
2012-06-14 09:30:00,29.34,29.35,28.96,29.03,200200.0,26.2321,26.241,25.8923,25.9549,200200.0
2012-06-14 09:40:00,28.99,29.13,28.92,29.1,108200.0,25.9192,26.0443,25.8566,26.0175,108200.0
2012-06-14 09:50:00,29.11,29.18,29.05,29.18,143800.0,26.0264,26.089,25.9728,26.089,143800.0
2012-06-14 10:00:00,29.17,29.26,29.16,29.24,64800.0,26.0801,26.1606,26.0711,26.1427,64800.0
2012-06-14 10:10:00,29.24,29.36,29.24,29.34,47800.0,26.1427,26.25,26.1427,26.2321,47800.0
2012-06-14 10:20:00,29.34,29.39,29.31,29.38,77200.0,26.2321,26.2768,26.2053,26.2678,77200.0
2012-06-14 10:30:00,29.39,29.4,29.31,29.39,117600.0,26.2768,26.2857,26.2053,26.2768,117600.0
2012-06-14 10:40:00,29.39,29.41,29.35,29.38,126000.0,26.2768,26.2947,26.241,26.2678,126000.0
2012-06-14 10:50:00,29.38,29.5,29.37,29.45,98600.0,26.2678,26.3751,26.2589,26.3304,98600.0
2012-06-14 11:00:00,29.45,29.46,29.39,29.43,58800.0,26.3304,26.3394,26.2768,26.3125,58800.0
2012-06-14 11:10:00,29.44,29.5,29.42,29.48,119800.0,26.3215,26.3751,26.3036,26.3573,119800.0
2012-06-14 11:20:00,29.49,29.5,29.48,29.5,100600.0,26.3662,26.3751,26.3573,26.3751,100600.0
2012-06-14 11:30:00,29.5,29.55,29.48,29.55,179200.0,26.3751,26.4198,26.3573,26.4198,179200.0
2012-06-14 11:40:00,29.55,29.58,29.53,29.57,78600.0,26.4198,26.4467,26.402,26.4377,78600.0
2012-06-14 11:50:00,29.57,29.61,29.56,29.56,94600.0,26.4377,26.4735,26.4288,26.4288,94600.0
2012-06-14 12:00:00,29.57,29.65,29.57,29.64,157200.0,26.4377,26.5092,26.4377,26.5003,157200.0
2012-06-14 12:10:00,29.64,29.65,29.58,29.61,111600.0,26.5003,26.5092,26.4467,26.4735,111600.0
2012-06-14 12:20:00,29.61,29.62,29.57,29.57,39400.0,26.4735,26.4824,26.4377,26.4377,39400.0
2012-06-14 12:30:00,29.57,29.59,29.52,29.55,53800.0,26.4377,26.4556,26.393,26.4198,53800.0
2012-06-14 12:40:00,29.55,29.57,29.53,29.57,41600.0,26.4198,26.4377,26.402,26.4377,41600.0
2012-06-14 12:50:00,29.56,29.58,29.55,29.58,62000.0,26.4288,26.4467,26.4198,26.4467,62000.0
2012-06-14 13:00:00,29.58,29.63,29.58,29.63,152200.0,26.4467,26.4914,26.4467,26.4914,152200.0
2012-06-14 13:10:00,29.63,29.64,29.6,29.63,64600.0,26.4914,26.5003,26.4645,26.4914,64600.0
2012-06-14 13:20:00,29.63,29.64,29.59,29.61,118000.0,26.4914,26.5003,26.4556,26.4735,118000.0
2012-06-14 13:30:00,29.6,29.65,29.6,29.65,138600.0,26.4645,26.5092,26.4645,26.5092,138600.0
2012-06-14 13:40:00,29.65,29.67,29.65,29.67,58600.0,26.5092,26.5271,26.5092,26.5271,58600.0
2012-06-14 13:50:00,29.67,29.68,29.61,29.61,114400.0,26.5271,26.5361,26.4735,26.4735,114400.0
2012-06-14 14:00:00,29.61,29.62,29.59,29.59,91000.0,26.4735,26.4824,26.4556,26.4556,91000.0
2012-06-14 14:10:00,29.59,29.6,29.56,29.59,105600.0,26.4556,26.4645,26.4288,26.4556,105600.0
2012-06-14 14:20:00,29.59,29.6,29.55,29.55,154400.0,26.4556,26.4645,26.4198,26.4198,154400.0
2012-06-14 14:30:00,29.55,29.58,29.5,29.53,99600.0,26.4198,26.4467,26.3751,26.402,99600.0
2012-06-14 14:40:00,29.52,29.53,29.46,29.48,71000.0,26.393,26.402,26.3394,26.3573,71000.0
2012-06-14 14:50:00,29.49,29.5,29.37,29.42,132200.0,26.3662,26.3751,26.2589,26.3036,132200.0
2012-06-14 15:00:00,29.41,29.67,29.4,29.54,373600.0,26.2947,26.5271,26.2857,26.4109,373600.0
2012-06-14 15:10:00,29.54,29.64,29.48,29.5,234400.0,26.4109,26.5003,26.3573,26.3751,234400.0
2012-06-14 15:20:00,29.5,29.54,29.45,29.46,251200.0,26.3751,26.4109,26.3304,26.3394,251200.0
2012-06-14 15:30:00,29.46,29.65,29.45,29.63,108200.0,26.3394,26.5092,26.3304,26.4914,108200.0
2012-06-14 15:40:00,29.62,29.64,29.57,29.6,213800.0,26.4824,26.5003,26.4377,26.4645,213800.0
2012-06-14 15:50:00,29.61,29.63,29.54,29.57,383400.0,26.4735,26.4914,26.4109,26.4377,383400.0
2012-06-15 09:30:00,29.57,29.79,29.46,29.75,1040600.0,26.4377,26.6344,26.3394,26.5987,1040600.0
2012-06-15 09:40:00,29.75,29.86,29.74,29.8,117400.0,26.5987,26.697,26.5897,26.6434,117400.0
2012-06-15 09:50:00,29.81,29.95,29.8,29.93,213000.0,26.6523,26.7775,26.6434,26.7596,213000.0
2012-06-15 10:00:00,29.93,29.99,29.9,29.95,146400.0,26.7596,26.8132,26.7328,26.7775,146400.0
2012-06-15 10:10:00,29.96,30.11,29.96,30.05,153600.0,26.7864,26.9205,26.7864,26.8669,153600.0
2012-06-15 10:20:00,30.05,30.1,30.03,30.07,238200.0,26.8669,26.9116,26.849,26.8848,238200.0
2012-06-15 10:30:00,30.07,30.08,30.0,30.03,139200.0,26.8848,26.8937,26.8222,26.849,139200.0
2012-06-15 10:40:00,30.04,30.07,29.99,30.03,129000.0,26.8579,26.8848,26.8132,26.849,129000.0
2012-06-15 10:50:00,30.02,30.04,29.98,30.0,92800.0,26.8401,26.8579,26.8043,26.8222,92800.0
2012-06-15 11:00:00,30.01,30.11,30.01,30.1,133000.0,26.8311,26.9205,26.8311,26.9116,133000.0
2012-06-15 11:10:00,30.1,30.13,30.1,30.1,124600.0,26.9116,26.9384,26.9116,26.9116,124600.0
2012-06-15 11:20:00,30.1,30.11,30.06,30.1,59000.0,26.9116,26.9205,26.8758,26.9116,59000.0
2012-06-15 11:30:00,30.1,30.16,30.1,30.13,108600.0,26.9116,26.9652,26.9116,26.9384,108600.0
2012-06-15 11:40:00,30.14,30.18,30.13,30.13,90800.0,26.9473,26.9831,26.9384,26.9384,90800.0
2012-06-15 11:50:00,30.14,30.15,30.13,30.13,43200.0,26.9473,26.9563,26.9384,26.9384,43200.0
2012-06-15 12:00:00,30.13,30.15,30.13,30.14,49400.0,26.9384,26.9563,26.9384,26.9473,49400.0
2012-06-15 12:10:00,30.13,30.14,30.04,30.06,65800.0,26.9384,26.9473,26.8579,26.8758,65800.0
2012-06-15 12:20:00,30.06,30.06,30.0,30.04,65200.0,26.8758,26.8758,26.8222,26.8579,65200.0
2012-06-15 12:30:00,30.04,30.05,30.01,30.04,55400.0,26.8579,26.8669,26.8311,26.8579,55400.0
2012-06-15 12:40:00,30.04,30.07,30.04,30.04,63000.0,26.8579,26.8848,26.8579,26.8579,63000.0
2012-06-15 12:50:00,30.04,30.08,30.04,30.08,61000.0,26.8579,26.8937,26.8579,26.8937,61000.0
2012-06-15 13:00:00,30.09,30.13,30.08,30.09,60600.0,26.9026,26.9384,26.8937,26.9026,60600.0
2012-06-15 13:10:00,30.08,30.11,30.07,30.1,48400.0,26.8937,26.9205,26.8848,26.9116,48400.0
2012-06-15 13:20:00,30.11,30.13,30.09,30.11,76800.0,26.9205,26.9384,26.9026,26.9205,76800.0
2012-06-15 13:30:00,30.11,30.12,30.09,30.09,50000.0,26.9205,26.9295,26.9026,26.9026,50000.0
2012-06-15 13:40:00,30.09,30.15,30.09,30.14,43200.0,26.9026,26.9563,26.9026,26.9473,43200.0
2012-06-15 13:50:00,30.14,30.16,30.13,30.16,78400.0,26.9473,26.9652,26.9384,26.9652,78400.0
2012-06-15 14:00:00,30.16,30.18,30.14,30.15,111800.0,26.9652,26.9831,26.9473,26.9563,111800.0
2012-06-15 14:10:00,30.15,30.16,30.14,30.14,89600.0,26.9563,26.9652,26.9473,26.9473,89600.0
2012-06-15 14:20:00,30.14,30.16,30.11,30.14,62800.0,26.9473,26.9652,26.9205,26.9473,62800.0
2012-06-15 14:30:00,30.15,30.22,30.15,30.22,129600.0,26.9563,27.0189,26.9563,27.0189,129600.0
2012-06-15 14:40:00,30.23,30.31,30.22,30.28,143800.0,27.0278,27.0993,27.0189,27.0725,143800.0
2012-06-15 14:50:00,30.28,30.3,30.23,30.26,100800.0,27.0725,27.0904,27.0278,27.0546,100800.0
2012-06-15 15:00:00,30.27,30.3,30.24,30.27,132600.0,27.0636,27.0904,27.0367,27.0636,132600.0
2012-06-15 15:10:00,30.27,30.3,30.25,30.29,94000.0,27.0636,27.0904,27.0457,27.0815,94000.0
2012-06-15 15:20:00,30.28,30.3,30.26,30.27,233000.0,27.0725,27.0904,27.0546,27.0636,233000.0
2012-06-15 15:30:00,30.28,30.28,30.24,30.27,179000.0,27.0725,27.0725,27.0367,27.0636,179000.0
2012-06-15 15:40:00,30.27,30.29,30.2,30.24,302600.0,27.0636,27.0815,27.001,27.0367,302600.0
2012-06-15 15:50:00,30.24,30.27,30.23,30.25,483400.0,27.0367,27.0636,27.0278,27.0457,483400.0
2012-06-18 09:30:00,30.13,30.13,29.88,29.98,181400.0,26.9384,26.9384,26.7149,26.8043,181400.0
2012-06-18 09:40:00,29.98,30.14,29.98,30.05,246400.0,26.8043,26.9473,26.8043,26.8669,246400.0
2012-06-18 09:50:00,30.05,30.16,30.0,30.14,119800.0,26.8669,26.9652,26.8222,26.9473,119800.0
2012-06-18 10:00:00,30.15,30.25,30.08,30.08,228800.0,26.9563,27.0457,26.8937,26.8937,228800.0
2012-06-18 10:10:00,30.09,30.14,30.06,30.12,121400.0,26.9026,26.9473,26.8758,26.9295,121400.0
2012-06-18 10:20:00,30.12,30.12,30.02,30.03,113000.0,26.9295,26.9295,26.8401,26.849,113000.0
2012-06-18 10:30:00,30.03,30.04,29.98,29.98,152200.0,26.849,26.8579,26.8043,26.8043,152200.0
2012-06-18 10:40:00,29.98,30.11,29.97,30.11,52400.0,26.8043,26.9205,26.7953,26.9205,52400.0
2012-06-18 10:50:00,30.12,30.15,30.0,30.02,159000.0,26.9295,26.9563,26.8222,26.8401,159000.0
2012-06-18 11:00:00,30.04,30.08,30.0,30.03,93200.0,26.8579,26.8937,26.8222,26.849,93200.0
2012-06-18 11:10:00,30.04,30.11,30.0,30.0,166400.0,26.8579,26.9205,26.8222,26.8222,166400.0
2012-06-18 11:20:00,30.0,30.02,29.98,30.0,83000.0,26.8222,26.8401,26.8043,26.8222,83000.0
2012-06-18 11:30:00,30.01,30.06,29.96,29.98,47800.0,26.8311,26.8758,26.7864,26.8043,47800.0
2012-06-18 11:40:00,29.97,30.07,29.96,30.03,73400.0,26.7953,26.8848,26.7864,26.849,73400.0
2012-06-18 11:50:00,30.03,30.05,29.99,30.04,58200.0,26.849,26.8669,26.8132,26.8579,58200.0
2012-06-18 12:00:00,30.03,30.04,29.99,30.0,34000.0,26.849,26.8579,26.8132,26.8222,34000.0
2012-06-18 12:10:00,30.0,30.0,29.96,29.99,30000.0,26.8222,26.8222,26.7864,26.8132,30000.0
2012-06-18 12:20:00,29.99,29.99,29.91,29.91,68000.0,26.8132,26.8132,26.7417,26.7417,68000.0
2012-06-18 12:30:00,29.91,29.94,29.88,29.88,61600.0,26.7417,26.7685,26.7149,26.7149,61600.0
2012-06-18 12:40:00,29.88,29.96,29.86,29.96,71400.0,26.7149,26.7864,26.697,26.7864,71400.0
2012-06-18 12:50:00,29.96,29.98,29.91,29.92,44400.0,26.7864,26.8043,26.7417,26.7506,44400.0
2012-06-18 13:00:00,29.93,29.93,29.86,29.91,64600.0,26.7596,26.7596,26.697,26.7417,64600.0
2012-06-18 13:10:00,29.91,29.92,29.89,29.91,63200.0,26.7417,26.7506,26.7238,26.7417,63200.0
2012-06-18 13:20:00,29.91,29.97,29.89,29.96,48600.0,26.7417,26.7953,26.7238,26.7864,48600.0
2012-06-18 13:30:00,29.96,29.99,29.94,29.98,56800.0,26.7864,26.8132,26.7685,26.8043,56800.0
2012-06-18 13:40:00,29.98,30.0,29.97,29.97,43000.0,26.8043,26.8222,26.7953,26.7953,43000.0
2012-06-18 13:50:00,29.97,30.01,29.93,30.0,50000.0,26.7953,26.8311,26.7596,26.8222,50000.0
2012-06-18 14:00:00,30.0,30.02,29.98,30.0,66800.0,26.8222,26.8401,26.8043,26.8222,66800.0
2012-06-18 14:10:00,30.0,30.13,30.0,30.12,142000.0,26.8222,26.9384,26.8222,26.9295,142000.0
2012-06-18 14:20:00,30.11,30.15,30.11,30.12,40000.0,26.9205,26.9563,26.9205,26.9295,40000.0
2012-06-18 14:30:00,30.13,30.13,30.11,30.12,177800.0,26.9384,26.9384,26.9205,26.9295,177800.0
2012-06-18 14:40:00,30.12,30.12,30.04,30.04,67800.0,26.9295,26.9295,26.8579,26.8579,67800.0
2012-06-18 14:50:00,30.05,30.08,30.03,30.03,122800.0,26.8669,26.8937,26.849,26.849,122800.0
2012-06-18 15:00:00,30.03,30.06,30.0,30.03,93000.0,26.849,26.8758,26.8222,26.849,93000.0
2012-06-18 15:10:00,30.03,30.04,29.93,29.94,132600.0,26.849,26.8579,26.7596,26.7685,132600.0
2012-06-18 15:20:00,29.95,30.0,29.91,30.0,127800.0,26.7775,26.8222,26.7417,26.8222,127800.0
2012-06-18 15:30:00,30.0,30.02,29.93,29.97,153200.0,26.8222,26.8401,26.7596,26.7953,153200.0
2012-06-18 15:40:00,29.97,30.0,29.95,29.98,120000.0,26.7953,26.8222,26.7775,26.8043,120000.0
2012-06-18 15:50:00,29.98,30.0,29.93,29.98,362400.0,26.8043,26.8222,26.7596,26.8043,362400.0
2012-06-19 09:30:00,30.2,30.44,30.07,30.27,187600.0,27.001,27.2156,26.8848,27.0636,187600.0
2012-06-19 09:40:00,30.27,30.29,30.09,30.12,189200.0,27.0636,27.0815,26.9026,26.9295,189200.0
2012-06-19 09:50:00,30.15,30.32,30.14,30.32,91400.0,26.9563,27.1083,26.9473,27.1083,91400.0
2012-06-19 10:00:00,30.32,30.34,30.27,30.28,59800.0,27.1083,27.1262,27.0636,27.0725,59800.0
2012-06-19 10:10:00,30.27,30.39,30.27,30.38,50600.0,27.0636,27.1709,27.0636,27.1619,50600.0
2012-06-19 10:20:00,30.37,30.42,30.35,30.35,65800.0,27.153,27.1977,27.1351,27.1351,65800.0
2012-06-19 10:30:00,30.35,30.38,30.33,30.33,49200.0,27.1351,27.1619,27.1172,27.1172,49200.0
2012-06-19 10:40:00,30.34,30.35,30.24,30.24,65000.0,27.1262,27.1351,27.0367,27.0367,65000.0
2012-06-19 10:50:00,30.25,30.28,30.22,30.22,69000.0,27.0457,27.0725,27.0189,27.0189,69000.0
2012-06-19 11:00:00,30.23,30.29,30.21,30.22,58800.0,27.0278,27.0815,27.0099,27.0189,58800.0
2012-06-19 11:10:00,30.24,30.28,30.22,30.22,40400.0,27.0367,27.0725,27.0189,27.0189,40400.0
2012-06-19 11:20:00,30.22,30.23,30.18,30.22,39600.0,27.0189,27.0278,26.9831,27.0189,39600.0
2012-06-19 11:30:00,30.22,30.25,30.2,30.2,26200.0,27.0189,27.0457,27.001,27.001,26200.0
2012-06-19 11:40:00,30.21,30.27,30.21,30.25,50000.0,27.0099,27.0636,27.0099,27.0457,50000.0
2012-06-19 11:50:00,30.26,30.31,30.26,30.28,38800.0,27.0546,27.0993,27.0546,27.0725,38800.0
2012-06-19 12:00:00,30.28,30.32,30.28,30.3,23800.0,27.0725,27.1083,27.0725,27.0904,23800.0
2012-06-19 12:10:00,30.3,30.32,30.27,30.28,34400.0,27.0904,27.1083,27.0636,27.0725,34400.0
2012-06-19 12:20:00,30.28,30.29,30.25,30.25,35600.0,27.0725,27.0815,27.0457,27.0457,35600.0
2012-06-19 12:30:00,30.25,30.25,30.24,30.25,34600.0,27.0457,27.0457,27.0367,27.0457,34600.0
2012-06-19 12:40:00,30.25,30.26,30.24,30.24,20000.0,27.0457,27.0546,27.0367,27.0367,20000.0
2012-06-19 12:50:00,30.24,30.27,30.21,30.24,27400.0,27.0367,27.0636,27.0099,27.0367,27400.0
2012-06-19 13:00:00,30.24,30.26,30.23,30.26,22400.0,27.0367,27.0546,27.0278,27.0546,22400.0
2012-06-19 13:10:00,30.25,30.32,30.25,30.3,73800.0,27.0457,27.1083,27.0457,27.0904,73800.0
2012-06-19 13:20:00,30.3,30.36,30.3,30.35,37600.0,27.0904,27.144,27.0904,27.1351,37600.0
2012-06-19 13:30:00,30.35,30.35,30.3,30.33,107000.0,27.1351,27.1351,27.0904,27.1172,107000.0
2012-06-19 13:40:00,30.33,30.36,30.25,30.26,114800.0,27.1172,27.144,27.0457,27.0546,114800.0
2012-06-19 13:50:00,30.26,30.28,30.22,30.24,90600.0,27.0546,27.0725,27.0189,27.0367,90600.0
2012-06-19 14:00:00,30.24,30.29,30.21,30.27,119800.0,27.0367,27.0815,27.0099,27.0636,119800.0
2012-06-19 14:10:00,30.25,30.3,30.25,30.27,87600.0,27.0457,27.0904,27.0457,27.0636,87600.0
2012-06-19 14:20:00,30.27,30.29,30.21,30.24,103800.0,27.0636,27.0815,27.0099,27.0367,103800.0
2012-06-19 14:30:00,30.24,30.24,30.15,30.18,164200.0,27.0367,27.0367,26.9563,26.9831,164200.0
2012-06-19 14:40:00,30.18,30.22,30.13,30.15,69800.0,26.9831,27.0189,26.9384,26.9563,69800.0
2012-06-19 14:50:00,30.15,30.2,30.15,30.19,102000.0,26.9563,27.001,26.9563,26.992,102000.0
2012-06-19 15:00:00,30.2,30.29,30.19,30.29,90000.0,27.001,27.0815,26.992,27.0815,90000.0
2012-06-19 15:10:00,30.29,30.33,30.27,30.33,96000.0,27.0815,27.1172,27.0636,27.1172,96000.0
2012-06-19 15:20:00,30.33,30.33,30.2,30.21,143800.0,27.1172,27.1172,27.001,27.0099,143800.0
2012-06-19 15:30:00,30.21,30.29,30.21,30.28,112400.0,27.0099,27.0815,27.0099,27.0725,112400.0
2012-06-19 15:40:00,30.28,30.28,30.19,30.2,137400.0,27.0725,27.0725,26.992,27.001,137400.0
2012-06-19 15:50:00,30.19,30.23,30.18,30.21,312200.0,26.992,27.0278,26.9831,27.0099,312200.0
2012-06-20 09:30:00,30.24,30.38,30.18,30.24,62200.0,27.0367,27.1619,26.9831,27.0367,62200.0
2012-06-20 09:40:00,30.21,30.25,30.02,30.08,84800.0,27.0099,27.0457,26.8401,26.8937,84800.0
2012-06-20 09:50:00,30.1,30.19,30.1,30.19,54000.0,26.9116,26.992,26.9116,26.992,54000.0
2012-06-20 10:00:00,30.19,30.25,30.16,30.22,59000.0,26.992,27.0457,26.9652,27.0189,59000.0
2012-06-20 10:10:00,30.23,30.33,30.23,30.3,57200.0,27.0278,27.1172,27.0278,27.0904,57200.0
2012-06-20 10:20:00,30.29,30.31,30.25,30.28,35800.0,27.0815,27.0993,27.0457,27.0725,35800.0
2012-06-20 10:30:00,30.28,30.29,30.19,30.22,41200.0,27.0725,27.0815,26.992,27.0189,41200.0
2012-06-20 10:40:00,30.21,30.22,30.18,30.19,24800.0,27.0099,27.0189,26.9831,26.992,24800.0
2012-06-20 10:50:00,30.18,30.21,30.15,30.18,32800.0,26.9831,27.0099,26.9563,26.9831,32800.0
2012-06-20 11:00:00,30.16,30.2,30.14,30.16,42800.0,26.9652,27.001,26.9473,26.9652,42800.0
2012-06-20 11:10:00,30.17,30.22,30.17,30.18,25400.0,26.9742,27.0189,26.9742,26.9831,25400.0
2012-06-20 11:20:00,30.18,30.2,30.16,30.2,33400.0,26.9831,27.001,26.9652,27.001,33400.0
2012-06-20 11:30:00,30.2,30.21,30.11,30.12,39400.0,27.001,27.0099,26.9205,26.9295,39400.0
2012-06-20 11:40:00,30.13,30.19,30.11,30.18,21800.0,26.9384,26.992,26.9205,26.9831,21800.0
2012-06-20 11:50:00,30.18,30.18,30.07,30.07,23000.0,26.9831,26.9831,26.8848,26.8848,23000.0
2012-06-20 12:00:00,30.07,30.09,29.99,30.0,68600.0,26.8848,26.9026,26.8132,26.8222,68600.0
2012-06-20 12:10:00,30.0,30.08,30.0,30.02,53400.0,26.8222,26.8937,26.8222,26.8401,53400.0
2012-06-20 12:20:00,30.03,30.03,29.93,29.98,27000.0,26.849,26.849,26.7596,26.8043,27000.0
2012-06-20 12:30:00,29.98,30.01,29.77,29.82,175000.0,26.8043,26.8311,26.6165,26.6612,175000.0
2012-06-20 12:40:00,29.82,30.02,29.81,29.96,115000.0,26.6612,26.8401,26.6523,26.7864,115000.0
2012-06-20 12:50:00,29.96,30.03,29.92,30.02,90800.0,26.7864,26.849,26.7506,26.8401,90800.0
2012-06-20 13:00:00,30.03,30.2,29.99,30.17,82000.0,26.849,27.001,26.8132,26.9742,82000.0
2012-06-20 13:10:00,30.18,30.2,30.13,30.14,91800.0,26.9831,27.001,26.9384,26.9473,91800.0
2012-06-20 13:20:00,30.13,30.17,30.04,30.05,143800.0,26.9384,26.9742,26.8579,26.8669,143800.0
2012-06-20 13:30:00,30.06,30.06,29.93,29.97,116600.0,26.8758,26.8758,26.7596,26.7953,116600.0
2012-06-20 13:40:00,29.96,30.02,29.96,30.0,63400.0,26.7864,26.8401,26.7864,26.8222,63400.0
2012-06-20 13:50:00,30.0,30.02,29.95,30.0,67600.0,26.8222,26.8401,26.7775,26.8222,67600.0
2012-06-20 14:00:00,30.0,30.02,29.94,30.02,62800.0,26.8222,26.8401,26.7685,26.8401,62800.0
2012-06-20 14:10:00,30.02,30.06,29.95,29.96,226200.0,26.8401,26.8758,26.7775,26.7864,226200.0
2012-06-20 14:20:00,29.96,30.04,29.93,30.0,182200.0,26.7864,26.8579,26.7596,26.8222,182200.0
2012-06-20 14:30:00,30.0,30.06,29.99,30.03,55800.0,26.8222,26.8758,26.8132,26.849,55800.0
2012-06-20 14:40:00,30.02,30.03,29.93,29.97,135200.0,26.8401,26.849,26.7596,26.7953,135200.0
2012-06-20 14:50:00,29.97,30.02,29.93,30.0,117400.0,26.7953,26.8401,26.7596,26.8222,117400.0
2012-06-20 15:00:00,30.0,30.01,29.94,29.96,82000.0,26.8222,26.8311,26.7685,26.7864,82000.0
2012-06-20 15:10:00,29.96,30.03,29.9,29.92,93400.0,26.7864,26.849,26.7328,26.7506,93400.0
2012-06-20 15:20:00,29.92,30.06,29.91,30.05,135200.0,26.7506,26.8758,26.7417,26.8669,135200.0
2012-06-20 15:30:00,30.05,30.08,29.98,30.03,196400.0,26.8669,26.8937,26.8043,26.849,196400.0
2012-06-20 15:40:00,30.03,30.15,30.03,30.09,215800.0,26.849,26.9563,26.849,26.9026,215800.0
2012-06-20 15:50:00,30.09,30.18,30.07,30.18,391400.0,26.9026,26.9831,26.8848,26.9831,391400.0
2012-06-21 09:30:00,30.23,30.36,30.03,30.15,108600.0,27.0278,27.144,26.849,26.9563,108600.0
2012-06-21 09:40:00,30.14,30.15,29.86,29.86,89800.0,26.9473,26.9563,26.697,26.697,89800.0
2012-06-21 09:50:00,29.86,29.88,29.79,29.79,85600.0,26.697,26.7149,26.6344,26.6344,85600.0
2012-06-21 10:00:00,29.79,29.8,29.63,29.68,108400.0,26.6344,26.6434,26.4914,26.5361,108400.0
2012-06-21 10:10:00,29.68,29.75,29.66,29.69,65000.0,26.5361,26.5987,26.5182,26.545,65000.0
2012-06-21 10:20:00,29.68,29.72,29.65,29.66,40400.0,26.5361,26.5718,26.5092,26.5182,40400.0
2012-06-21 10:30:00,29.66,29.75,29.64,29.7,58000.0,26.5182,26.5987,26.5003,26.5539,58000.0
2012-06-21 10:40:00,29.71,29.77,29.69,29.72,62000.0,26.5629,26.6165,26.545,26.5718,62000.0
2012-06-21 10:50:00,29.72,29.73,29.64,29.68,51600.0,26.5718,26.5808,26.5003,26.5361,51600.0
2012-06-21 11:00:00,29.69,29.69,29.52,29.53,197800.0,26.545,26.545,26.393,26.402,197800.0
2012-06-21 11:10:00,29.53,29.54,29.35,29.4,156800.0,26.402,26.4109,26.241,26.2857,156800.0
2012-06-21 11:20:00,29.4,29.43,29.35,29.35,94600.0,26.2857,26.3125,26.241,26.241,94600.0
2012-06-21 11:30:00,29.36,29.36,29.25,29.29,158800.0,26.25,26.25,26.1516,26.1874,158800.0
2012-06-21 11:40:00,29.29,29.36,29.26,29.33,96400.0,26.1874,26.25,26.1606,26.2231,96400.0
2012-06-21 11:50:00,29.33,29.38,29.3,29.38,127200.0,26.2231,26.2678,26.1963,26.2678,127200.0
2012-06-21 12:00:00,29.38,29.38,29.19,29.25,163000.0,26.2678,26.2678,26.098,26.1516,163000.0
2012-06-21 12:10:00,29.25,29.28,29.21,29.27,113800.0,26.1516,26.1784,26.1159,26.1695,113800.0
2012-06-21 12:20:00,29.27,29.28,29.23,29.25,226000.0,26.1695,26.1784,26.1337,26.1516,226000.0
2012-06-21 12:30:00,29.24,29.29,29.23,29.28,67000.0,26.1427,26.1874,26.1337,26.1784,67000.0
2012-06-21 12:40:00,29.27,29.31,29.25,29.28,85600.0,26.1695,26.2053,26.1516,26.1784,85600.0
2012-06-21 12:50:00,29.27,29.33,29.27,29.33,71800.0,26.1695,26.2231,26.1695,26.2231,71800.0
2012-06-21 13:00:00,29.33,29.38,29.32,29.34,138600.0,26.2231,26.2678,26.2142,26.2321,138600.0
2012-06-21 13:10:00,29.33,29.33,29.25,29.25,34600.0,26.2231,26.2231,26.1516,26.1516,34600.0
2012-06-21 13:20:00,29.23,29.3,29.23,29.24,43000.0,26.1337,26.1963,26.1337,26.1427,43000.0
2012-06-21 13:30:00,29.24,29.27,29.22,29.22,57400.0,26.1427,26.1695,26.1248,26.1248,57400.0
2012-06-21 13:40:00,29.22,29.25,29.18,29.18,83000.0,26.1248,26.1516,26.089,26.089,83000.0
2012-06-21 13:50:00,29.18,29.23,29.16,29.16,116200.0,26.089,26.1337,26.0711,26.0711,116200.0
2012-06-21 14:00:00,29.16,29.18,29.13,29.14,38400.0,26.0711,26.089,26.0443,26.0533,38400.0
2012-06-21 14:10:00,29.14,29.17,29.13,29.14,28200.0,26.0533,26.0801,26.0443,26.0533,28200.0
2012-06-21 14:20:00,29.14,29.14,29.05,29.1,40600.0,26.0533,26.0533,25.9728,26.0175,40600.0
2012-06-21 14:30:00,29.1,29.13,29.08,29.1,41600.0,26.0175,26.0443,25.9996,26.0175,41600.0
2012-06-21 14:40:00,29.1,29.18,29.1,29.15,390000.0,26.0175,26.089,26.0175,26.0622,390000.0
2012-06-21 14:50:00,29.15,29.18,29.09,29.15,130800.0,26.0622,26.089,26.0086,26.0622,130800.0
2012-06-21 15:00:00,29.15,29.18,29.11,29.15,116600.0,26.0622,26.089,26.0264,26.0622,116600.0
2012-06-21 15:10:00,29.15,29.15,29.01,29.03,132200.0,26.0622,26.0622,25.937,25.9549,132200.0
2012-06-21 15:20:00,29.03,29.09,29.0,29.07,176800.0,25.9549,26.0086,25.9281,25.9907,176800.0
2012-06-21 15:30:00,29.06,29.11,29.0,29.08,190000.0,25.9817,26.0264,25.9281,25.9996,190000.0
2012-06-21 15:40:00,29.07,29.09,28.99,29.02,229400.0,25.9907,26.0086,25.9192,25.946,229400.0
2012-06-21 15:50:00,29.02,29.05,28.96,28.99,491200.0,25.946,25.9728,25.8923,25.9192,491200.0
2012-06-22 09:30:00,29.09,29.18,29.02,29.14,106800.0,26.0086,26.089,25.946,26.0533,106800.0
2012-06-22 09:40:00,29.13,29.15,28.99,29.07,57400.0,26.0443,26.0622,25.9192,25.9907,57400.0
2012-06-22 09:50:00,29.08,29.11,28.93,29.05,94400.0,25.9996,26.0264,25.8655,25.9728,94400.0
2012-06-22 10:00:00,29.06,29.25,29.06,29.18,113800.0,25.9817,26.1516,25.9817,26.089,113800.0
2012-06-22 10:10:00,29.18,29.24,29.15,29.17,69600.0,26.089,26.1427,26.0622,26.0801,69600.0
2012-06-22 10:20:00,29.18,29.27,29.16,29.2,58400.0,26.089,26.1695,26.0711,26.1069,58400.0
2012-06-22 10:30:00,29.18,29.27,29.18,29.18,96400.0,26.089,26.1695,26.089,26.089,96400.0
2012-06-22 10:40:00,29.18,29.22,29.12,29.17,47000.0,26.089,26.1248,26.0354,26.0801,47000.0
2012-06-22 10:50:00,29.16,29.22,29.15,29.16,61800.0,26.0711,26.1248,26.0622,26.0711,61800.0
2012-06-22 11:00:00,29.17,29.18,29.15,29.17,86800.0,26.0801,26.089,26.0622,26.0801,86800.0
2012-06-22 11:10:00,29.18,29.19,29.14,29.15,164000.0,26.089,26.098,26.0533,26.0622,164000.0
2012-06-22 11:20:00,29.16,29.2,29.14,29.16,189400.0,26.0711,26.1069,26.0533,26.0711,189400.0
2012-06-22 11:30:00,29.16,29.23,29.16,29.23,38600.0,26.0711,26.1337,26.0711,26.1337,38600.0
2012-06-22 11:40:00,29.24,29.3,29.24,29.27,44400.0,26.1427,26.1963,26.1427,26.1695,44400.0
2012-06-22 11:50:00,29.27,29.28,29.19,29.2,51200.0,26.1695,26.1784,26.098,26.1069,51200.0
2012-06-22 12:00:00,29.21,29.22,29.15,29.15,58400.0,26.1159,26.1248,26.0622,26.0622,58400.0
2012-06-22 12:10:00,29.15,29.2,29.15,29.16,65600.0,26.0622,26.1069,26.0622,26.0711,65600.0
2012-06-22 12:20:00,29.16,29.2,29.15,29.18,110800.0,26.0711,26.1069,26.0622,26.089,110800.0
2012-06-22 12:30:00,29.17,29.2,29.16,29.16,32400.0,26.0801,26.1069,26.0711,26.0711,32400.0
2012-06-22 12:40:00,29.16,29.18,29.15,29.15,41200.0,26.0711,26.089,26.0622,26.0622,41200.0
2012-06-22 12:50:00,29.16,29.18,29.15,29.15,34400.0,26.0711,26.089,26.0622,26.0622,34400.0
2012-06-22 13:00:00,29.15,29.17,29.15,29.16,101000.0,26.0622,26.0801,26.0622,26.0711,101000.0
2012-06-22 13:10:00,29.15,29.17,29.15,29.17,61000.0,26.0622,26.0801,26.0622,26.0801,61000.0
2012-06-22 13:20:00,29.17,29.18,29.15,29.16,75000.0,26.0801,26.089,26.0622,26.0711,75000.0
2012-06-22 13:30:00,29.16,29.2,29.16,29.17,23000.0,26.0711,26.1069,26.0711,26.0801,23000.0
2012-06-22 13:40:00,29.18,29.21,29.17,29.17,21400.0,26.089,26.1159,26.0801,26.0801,21400.0
2012-06-22 13:50:00,29.17,29.2,29.16,29.18,69200.0,26.0801,26.1069,26.0711,26.089,69200.0
2012-06-22 14:00:00,29.19,29.24,29.19,29.23,54600.0,26.098,26.1427,26.098,26.1337,54600.0
2012-06-22 14:10:00,29.23,29.23,29.2,29.2,43000.0,26.1337,26.1337,26.1069,26.1069,43000.0
2012-06-22 14:20:00,29.21,29.23,29.2,29.21,86800.0,26.1159,26.1337,26.1069,26.1159,86800.0
2012-06-22 14:30:00,29.2,29.21,29.18,29.18,94000.0,26.1069,26.1159,26.089,26.089,94000.0
2012-06-22 14:40:00,29.18,29.2,29.16,29.18,82000.0,26.089,26.1069,26.0711,26.089,82000.0
2012-06-22 14:50:00,29.2,29.25,29.17,29.24,84000.0,26.1069,26.1516,26.0801,26.1427,84000.0
2012-06-22 15:00:00,29.25,29.25,29.18,29.22,53800.0,26.1516,26.1516,26.089,26.1248,53800.0
2012-06-22 15:10:00,29.22,29.28,29.22,29.24,67800.0,26.1248,26.1784,26.1248,26.1427,67800.0
2012-06-22 15:20:00,29.24,29.24,29.2,29.2,82200.0,26.1427,26.1427,26.1069,26.1069,82200.0
2012-06-22 15:30:00,29.2,29.23,29.13,29.22,224400.0,26.1069,26.1337,26.0443,26.1248,224400.0
2012-06-22 15:40:00,29.21,29.27,29.21,29.25,163800.0,26.1159,26.1695,26.1159,26.1516,163800.0
2012-06-22 15:50:00,29.25,29.3,29.18,29.23,450400.0,26.1516,26.1963,26.089,26.1337,450400.0
2012-06-25 09:30:00,28.91,28.96,28.75,28.93,90800.0,25.8476,25.8923,25.7046,25.8655,90800.0
2012-06-25 09:40:00,28.93,28.99,28.83,28.98,87800.0,25.8655,25.9192,25.7761,25.9102,87800.0
2012-06-25 09:50:00,28.98,28.98,28.86,28.92,77200.0,25.9102,25.9102,25.8029,25.8566,77200.0
2012-06-25 10:00:00,28.91,28.96,28.86,28.91,115600.0,25.8476,25.8923,25.8029,25.8476,115600.0
2012-06-25 10:10:00,28.91,28.94,28.87,28.93,143400.0,25.8476,25.8745,25.8119,25.8655,143400.0
2012-06-25 10:20:00,28.92,28.93,28.85,28.88,161000.0,25.8566,25.8655,25.794,25.8208,161000.0
2012-06-25 10:30:00,28.86,28.93,28.83,28.88,89800.0,25.8029,25.8655,25.7761,25.8208,89800.0
2012-06-25 10:40:00,28.88,28.93,28.87,28.9,87000.0,25.8208,25.8655,25.8119,25.8387,87000.0
2012-06-25 10:50:00,28.9,29.02,28.9,29.02,108000.0,25.8387,25.946,25.8387,25.946,108000.0
2012-06-25 11:00:00,29.02,29.02,28.95,29.0,122800.0,25.946,25.946,25.8834,25.9281,122800.0
2012-06-25 11:10:00,29.0,29.13,28.99,29.13,118800.0,25.9281,26.0443,25.9192,26.0443,118800.0
2012-06-25 11:20:00,29.13,29.18,29.12,29.17,114000.0,26.0443,26.089,26.0354,26.0801,114000.0
2012-06-25 11:30:00,29.17,29.18,28.99,29.0,154000.0,26.0801,26.089,25.9192,25.9281,154000.0
2012-06-25 11:40:00,29.0,29.04,28.97,29.03,102400.0,25.9281,25.9639,25.9013,25.9549,102400.0
2012-06-25 11:50:00,29.03,29.04,29.0,29.0,60600.0,25.9549,25.9639,25.9281,25.9281,60600.0
2012-06-25 12:00:00,29.02,29.07,29.0,29.04,205200.0,25.946,25.9907,25.9281,25.9639,205200.0
2012-06-25 12:10:00,29.03,29.03,28.99,29.02,141000.0,25.9549,25.9549,25.9192,25.946,141000.0
2012-06-25 12:20:00,29.02,29.02,28.97,28.98,130800.0,25.946,25.946,25.9013,25.9102,130800.0
2012-06-25 12:30:00,28.97,28.98,28.92,28.93,119800.0,25.9013,25.9102,25.8566,25.8655,119800.0
2012-06-25 12:40:00,28.93,29.0,28.92,28.92,142400.0,25.8655,25.9281,25.8566,25.8566,142400.0
2012-06-25 12:50:00,28.91,28.92,28.86,28.86,19800.0,25.8476,25.8566,25.8029,25.8029,19800.0
2012-06-25 13:00:00,28.85,28.88,28.84,28.85,44400.0,25.794,25.8208,25.785,25.794,44400.0
2012-06-25 13:10:00,28.86,28.89,28.85,28.88,25800.0,25.8029,25.8297,25.794,25.8208,25800.0
2012-06-25 13:20:00,28.88,28.94,28.88,28.89,28600.0,25.8208,25.8745,25.8208,25.8297,28600.0
2012-06-25 13:30:00,28.89,28.96,28.87,28.94,72800.0,25.8297,25.8923,25.8119,25.8745,72800.0
2012-06-25 13:40:00,28.94,28.94,28.88,28.9,27000.0,25.8745,25.8745,25.8208,25.8387,27000.0
2012-06-25 13:50:00,28.9,28.93,28.89,28.93,26000.0,25.8387,25.8655,25.8297,25.8655,26000.0
2012-06-25 14:00:00,28.93,28.95,28.9,28.94,39800.0,25.8655,25.8834,25.8387,25.8745,39800.0
2012-06-25 14:10:00,28.95,28.98,28.94,28.97,130800.0,25.8834,25.9102,25.8745,25.9013,130800.0
2012-06-25 14:20:00,28.97,29.0,28.96,28.96,79800.0,25.9013,25.9281,25.8923,25.8923,79800.0
2012-06-25 14:30:00,28.96,29.0,28.94,29.0,141400.0,25.8923,25.9281,25.8745,25.9281,141400.0
2012-06-25 14:40:00,28.99,29.03,28.96,29.02,216400.0,25.9192,25.9549,25.8923,25.946,216400.0
2012-06-25 14:50:00,29.02,29.05,28.99,29.01,59000.0,25.946,25.9728,25.9192,25.937,59000.0
2012-06-25 15:00:00,29.0,29.09,29.0,29.08,99800.0,25.9281,26.0086,25.9281,25.9996,99800.0
2012-06-25 15:10:00,29.08,29.11,29.06,29.1,78400.0,25.9996,26.0264,25.9817,26.0175,78400.0
2012-06-25 15:20:00,29.11,29.15,29.08,29.1,109400.0,26.0264,26.0622,25.9996,26.0175,109400.0
2012-06-25 15:30:00,29.1,29.12,29.07,29.08,413800.0,26.0175,26.0354,25.9907,25.9996,413800.0
2012-06-25 15:40:00,29.08,29.1,28.98,28.98,228400.0,25.9996,26.0175,25.9102,25.9102,228400.0
2012-06-25 15:50:00,28.98,29.0,28.86,28.93,504200.0,25.9102,25.9281,25.8029,25.8655,504200.0
2012-06-26 09:30:00,27.87,28.49,27.85,28.36,669400.0,24.9178,25.4721,24.8999,25.3559,669400.0
2012-06-26 09:40:00,28.36,28.43,28.09,28.1,418800.0,25.3559,25.4185,25.1145,25.1234,418800.0
2012-06-26 09:50:00,28.1,28.14,28.0,28.08,450600.0,25.1234,25.1592,25.034,25.1056,450600.0
2012-06-26 10:00:00,28.08,28.2,28.03,28.2,634600.0,25.1056,25.2128,25.0608,25.2128,634600.0
2012-06-26 10:10:00,28.21,28.21,28.0,28.03,399600.0,25.2218,25.2218,25.034,25.0608,399600.0
2012-06-26 10:20:00,28.03,28.18,28.0,28.17,254000.0,25.0608,25.195,25.034,25.186,254000.0
2012-06-26 10:30:00,28.16,28.34,28.13,28.31,147400.0,25.1771,25.338,25.1503,25.3112,147400.0
2012-06-26 10:40:00,28.31,28.33,28.21,28.23,117800.0,25.3112,25.3291,25.2218,25.2397,117800.0
2012-06-26 10:50:00,28.23,28.36,28.21,28.32,85800.0,25.2397,25.3559,25.2218,25.3201,85800.0
2012-06-26 11:00:00,28.32,28.41,28.22,28.25,89200.0,25.3201,25.4006,25.2307,25.2575,89200.0
2012-06-26 11:10:00,28.25,28.29,28.19,28.25,118200.0,25.2575,25.2933,25.2039,25.2575,118200.0
2012-06-26 11:20:00,28.25,28.39,28.25,28.38,87000.0,25.2575,25.3827,25.2575,25.3738,87000.0
2012-06-26 11:30:00,28.38,28.46,28.38,28.45,56600.0,25.3738,25.4453,25.3738,25.4364,56600.0
2012-06-26 11:40:00,28.46,28.5,28.43,28.49,120800.0,25.4453,25.4811,25.4185,25.4721,120800.0
2012-06-26 11:50:00,28.49,28.5,28.46,28.46,90200.0,25.4721,25.4811,25.4453,25.4453,90200.0
2012-06-26 12:00:00,28.46,28.53,28.46,28.46,89800.0,25.4453,25.5079,25.4453,25.4453,89800.0
2012-06-26 12:10:00,28.47,28.5,28.45,28.47,67000.0,25.4542,25.4811,25.4364,25.4542,67000.0
2012-06-26 12:20:00,28.48,28.53,28.47,28.48,86400.0,25.4632,25.5079,25.4542,25.4632,86400.0
2012-06-26 12:30:00,28.48,28.52,28.47,28.48,65800.0,25.4632,25.4989,25.4542,25.4632,65800.0
2012-06-26 12:40:00,28.49,28.51,28.43,28.47,151800.0,25.4721,25.49,25.4185,25.4542,151800.0
2012-06-26 12:50:00,28.47,28.49,28.42,28.42,57000.0,25.4542,25.4721,25.4095,25.4095,57000.0
2012-06-26 13:00:00,28.43,28.44,28.4,28.42,56400.0,25.4185,25.4274,25.3917,25.4095,56400.0
2012-06-26 13:10:00,28.42,28.45,28.35,28.36,91200.0,25.4095,25.4364,25.347,25.3559,91200.0
2012-06-26 13:20:00,28.35,28.39,28.33,28.37,93400.0,25.347,25.3827,25.3291,25.3648,93400.0
2012-06-26 13:30:00,28.36,28.36,28.3,28.32,92200.0,25.3559,25.3559,25.3022,25.3201,92200.0
2012-06-26 13:40:00,28.32,28.36,28.32,28.36,58800.0,25.3201,25.3559,25.3201,25.3559,58800.0
2012-06-26 13:50:00,28.36,28.43,28.35,28.43,80600.0,25.3559,25.4185,25.347,25.4185,80600.0
2012-06-26 14:00:00,28.43,28.47,28.41,28.46,105800.0,25.4185,25.4542,25.4006,25.4453,105800.0
2012-06-26 14:10:00,28.46,28.51,28.46,28.5,138200.0,25.4453,25.49,25.4453,25.4811,138200.0
2012-06-26 14:20:00,28.5,28.5,28.46,28.5,183000.0,25.4811,25.4811,25.4453,25.4811,183000.0
2012-06-26 14:30:00,28.5,28.5,28.43,28.49,191600.0,25.4811,25.4811,25.4185,25.4721,191600.0
2012-06-26 14:40:00,28.5,28.5,28.48,28.5,154000.0,25.4811,25.4811,25.4632,25.4811,154000.0
2012-06-26 14:50:00,28.5,28.55,28.43,28.52,223800.0,25.4811,25.5258,25.4185,25.4989,223800.0
2012-06-26 15:00:00,28.52,28.53,28.48,28.52,143200.0,25.4989,25.5079,25.4632,25.4989,143200.0
2012-06-26 15:10:00,28.52,28.52,28.46,28.5,129800.0,25.4989,25.4989,25.4453,25.4811,129800.0
2012-06-26 15:20:00,28.5,28.54,28.46,28.5,119400.0,25.4811,25.5168,25.4453,25.4811,119400.0
2012-06-26 15:30:00,28.51,28.55,28.5,28.51,124800.0,25.49,25.5258,25.4811,25.49,124800.0
2012-06-26 15:40:00,28.5,28.54,28.48,28.52,248600.0,25.4811,25.5168,25.4632,25.4989,248600.0
2012-06-26 15:50:00,28.52,28.53,28.45,28.46,533600.0,25.4989,25.5079,25.4364,25.4453,533600.0
2012-06-27 09:30:00,28.64,28.88,28.58,28.79,149800.0,25.6062,25.8208,25.5526,25.7403,149800.0
2012-06-27 09:40:00,28.78,28.82,28.69,28.75,88600.0,25.7314,25.7672,25.6509,25.7046,88600.0
2012-06-27 09:50:00,28.74,28.86,28.72,28.86,100400.0,25.6956,25.8029,25.6778,25.8029,100400.0
2012-06-27 10:00:00,28.86,29.05,28.85,29.04,143200.0,25.8029,25.9728,25.794,25.9639,143200.0
2012-06-27 10:10:00,29.04,29.12,29.0,29.09,126400.0,25.9639,26.0354,25.9281,26.0086,126400.0
2012-06-27 10:20:00,29.08,29.14,29.07,29.13,124600.0,25.9996,26.0533,25.9907,26.0443,124600.0
2012-06-27 10:30:00,29.14,29.18,29.09,29.18,257000.0,26.0533,26.089,26.0086,26.089,257000.0
2012-06-27 10:40:00,29.17,29.19,29.11,29.18,197000.0,26.0801,26.098,26.0264,26.089,197000.0
2012-06-27 10:50:00,29.18,29.21,29.16,29.18,116200.0,26.089,26.1159,26.0711,26.089,116200.0
2012-06-27 11:00:00,29.18,29.24,29.17,29.21,125400.0,26.089,26.1427,26.0801,26.1159,125400.0
2012-06-27 11:10:00,29.21,29.23,29.1,29.1,133000.0,26.1159,26.1337,26.0175,26.0175,133000.0
2012-06-27 11:20:00,29.1,29.1,28.92,28.94,94800.0,26.0175,26.0175,25.8566,25.8745,94800.0
2012-06-27 11:30:00,28.94,29.06,28.94,29.06,49800.0,25.8745,25.9817,25.8745,25.9817,49800.0
2012-06-27 11:40:00,29.06,29.12,29.02,29.03,66800.0,25.9817,26.0354,25.946,25.9549,66800.0
2012-06-27 11:50:00,29.03,29.04,28.99,29.04,91800.0,25.9549,25.9639,25.9192,25.9639,91800.0
2012-06-27 12:00:00,29.03,29.09,29.02,29.09,45400.0,25.9549,26.0086,25.946,26.0086,45400.0
2012-06-27 12:10:00,29.09,29.11,29.03,29.03,64400.0,26.0086,26.0264,25.9549,25.9549,64400.0
2012-06-27 12:20:00,29.04,29.04,28.98,28.99,187400.0,25.9639,25.9639,25.9102,25.9192,187400.0
2012-06-27 12:30:00,28.98,29.02,28.95,28.96,61600.0,25.9102,25.946,25.8834,25.8923,61600.0
2012-06-27 12:40:00,28.97,29.0,28.95,28.95,51200.0,25.9013,25.9281,25.8834,25.8834,51200.0
2012-06-27 12:50:00,28.95,28.98,28.94,28.96,21600.0,25.8834,25.9102,25.8745,25.8923,21600.0
2012-06-27 13:00:00,28.96,28.97,28.93,28.95,37400.0,25.8923,25.9013,25.8655,25.8834,37400.0
2012-06-27 13:10:00,28.95,28.98,28.93,28.95,47400.0,25.8834,25.9102,25.8655,25.8834,47400.0
2012-06-27 13:20:00,28.95,28.96,28.93,28.95,97600.0,25.8834,25.8923,25.8655,25.8834,97600.0
2012-06-27 13:30:00,28.94,28.95,28.91,28.93,57000.0,25.8745,25.8834,25.8476,25.8655,57000.0
2012-06-27 13:40:00,28.92,28.97,28.92,28.95,34800.0,25.8566,25.9013,25.8566,25.8834,34800.0
2012-06-27 13:50:00,28.96,28.98,28.93,28.98,66400.0,25.8923,25.9102,25.8655,25.9102,66400.0
2012-06-27 14:00:00,28.97,28.98,28.92,28.93,80400.0,25.9013,25.9102,25.8566,25.8655,80400.0
2012-06-27 14:10:00,28.93,28.93,28.85,28.87,36000.0,25.8655,25.8655,25.794,25.8119,36000.0
2012-06-27 14:20:00,28.86,28.88,28.84,28.84,22400.0,25.8029,25.8208,25.785,25.785,22400.0
2012-06-27 14:30:00,28.84,28.85,28.82,28.82,89600.0,25.785,25.794,25.7672,25.7672,89600.0
2012-06-27 14:40:00,28.82,28.82,28.73,28.79,232600.0,25.7672,25.7672,25.6867,25.7403,232600.0
2012-06-27 14:50:00,28.78,28.82,28.76,28.79,58800.0,25.7314,25.7672,25.7135,25.7403,58800.0
2012-06-27 15:00:00,28.8,28.83,28.77,28.81,54200.0,25.7493,25.7761,25.7225,25.7582,54200.0
2012-06-27 15:10:00,28.81,28.83,28.79,28.81,95000.0,25.7582,25.7761,25.7403,25.7582,95000.0
2012-06-27 15:20:00,28.81,28.83,28.8,28.82,100400.0,25.7582,25.7761,25.7493,25.7672,100400.0
2012-06-27 15:30:00,28.81,28.82,28.78,28.8,149600.0,25.7582,25.7672,25.7314,25.7493,149600.0
2012-06-27 15:40:00,28.8,28.83,28.72,28.74,216600.0,25.7493,25.7761,25.6778,25.6956,216600.0
2012-06-27 15:50:00,28.74,28.81,28.74,28.8,255200.0,25.6956,25.7582,25.6956,25.7493,255200.0
2012-06-28 09:30:00,28.64,28.7,28.26,28.29,158000.0,25.6062,25.6599,25.2665,25.2933,158000.0
2012-06-28 09:40:00,28.28,28.34,28.23,28.24,146800.0,25.2844,25.338,25.2397,25.2486,146800.0
2012-06-28 09:50:00,28.25,28.3,28.2,28.21,173600.0,25.2575,25.3022,25.2128,25.2218,173600.0
2012-06-28 10:00:00,28.21,28.23,28.05,28.18,155200.0,25.2218,25.2397,25.0787,25.195,155200.0
2012-06-28 10:10:00,28.18,28.21,28.1,28.14,139600.0,25.195,25.2218,25.1234,25.1592,139600.0
2012-06-28 10:20:00,28.14,28.18,28.11,28.13,153200.0,25.1592,25.195,25.1324,25.1503,153200.0
2012-06-28 10:30:00,28.13,28.13,27.91,27.92,213800.0,25.1503,25.1503,24.9536,24.9625,213800.0
2012-06-28 10:40:00,27.92,27.95,27.84,27.92,295600.0,24.9625,24.9893,24.891,24.9625,295600.0
2012-06-28 10:50:00,27.92,27.93,27.82,27.85,159600.0,24.9625,24.9714,24.8731,24.8999,159600.0
2012-06-28 11:00:00,27.85,27.85,27.8,27.82,185400.0,24.8999,24.8999,24.8552,24.8731,185400.0
2012-06-28 11:10:00,27.82,27.9,27.8,27.88,133400.0,24.8731,24.9446,24.8552,24.9267,133400.0
2012-06-28 11:20:00,27.88,27.92,27.86,27.86,190200.0,24.9267,24.9625,24.9089,24.9089,190200.0
2012-06-28 11:30:00,27.86,27.87,27.79,27.82,304400.0,24.9089,24.9178,24.8463,24.8731,304400.0
2012-06-28 11:40:00,27.82,27.83,27.77,27.77,142600.0,24.8731,24.882,24.8284,24.8284,142600.0
2012-06-28 11:50:00,27.77,27.81,27.76,27.8,168600.0,24.8284,24.8642,24.8194,24.8552,168600.0
2012-06-28 12:00:00,27.8,27.83,27.77,27.79,113000.0,24.8552,24.882,24.8284,24.8463,113000.0
2012-06-28 12:10:00,27.79,27.82,27.77,27.79,133000.0,24.8463,24.8731,24.8284,24.8463,133000.0
2012-06-28 12:20:00,27.8,27.83,27.76,27.78,122800.0,24.8552,24.882,24.8194,24.8373,122800.0
2012-06-28 12:30:00,27.78,27.78,27.71,27.75,96000.0,24.8373,24.8373,24.7747,24.8105,96000.0
2012-06-28 12:40:00,27.75,27.78,27.75,27.76,72200.0,24.8105,24.8373,24.8105,24.8194,72200.0
2012-06-28 12:50:00,27.77,27.85,27.77,27.8,92000.0,24.8284,24.8999,24.8284,24.8552,92000.0
2012-06-28 13:00:00,27.8,27.85,27.79,27.83,267600.0,24.8552,24.8999,24.8463,24.882,267600.0
2012-06-28 13:10:00,27.83,27.87,27.82,27.84,97200.0,24.882,24.9178,24.8731,24.891,97200.0
2012-06-28 13:20:00,27.84,27.86,27.77,27.78,88000.0,24.891,24.9089,24.8284,24.8373,88000.0
2012-06-28 13:30:00,27.77,27.77,27.7,27.7,60400.0,24.8284,24.8284,24.7658,24.7658,60400.0
2012-06-28 13:40:00,27.7,27.73,27.65,27.66,86800.0,24.7658,24.7926,24.7211,24.73,86800.0
2012-06-28 13:50:00,27.66,27.74,27.63,27.73,127600.0,24.73,24.8016,24.7032,24.7926,127600.0
2012-06-28 14:00:00,27.74,27.75,27.7,27.71,175400.0,24.8016,24.8105,24.7658,24.7747,175400.0
2012-06-28 14:10:00,27.71,27.74,27.66,27.68,141400.0,24.7747,24.8016,24.73,24.7479,141400.0
2012-06-28 14:20:00,27.68,27.71,27.65,27.68,169200.0,24.7479,24.7747,24.7211,24.7479,169200.0
2012-06-28 14:30:00,27.68,27.74,27.68,27.71,213400.0,24.7479,24.8016,24.7479,24.7747,213400.0
2012-06-28 14:40:00,27.71,27.75,27.7,27.74,218200.0,24.7747,24.8105,24.7658,24.8016,218200.0
2012-06-28 14:50:00,27.74,27.74,27.7,27.7,144200.0,24.8016,24.8016,24.7658,24.7658,144200.0
2012-06-28 15:00:00,27.7,27.79,27.7,27.75,149400.0,24.7658,24.8463,24.7658,24.8105,149400.0
2012-06-28 15:10:00,27.77,27.8,27.74,27.77,155600.0,24.8284,24.8552,24.8016,24.8284,155600.0
2012-06-28 15:20:00,27.77,27.81,27.75,27.81,213600.0,24.8284,24.8642,24.8105,24.8642,213600.0
2012-06-28 15:30:00,27.81,28.1,27.81,28.07,295200.0,24.8642,25.1234,24.8642,25.0966,295200.0
2012-06-28 15:40:00,28.06,28.15,28.02,28.14,402200.0,25.0877,25.1681,25.0519,25.1592,402200.0
2012-06-28 15:50:00,28.14,28.17,28.08,28.09,393400.0,25.1592,25.186,25.1056,25.1145,393400.0
2012-06-29 09:30:00,29.03,29.71,29.03,29.38,460400.0,25.9549,26.5629,25.9549,26.2678,460400.0
2012-06-29 09:40:00,29.39,29.66,29.38,29.58,254000.0,26.2768,26.5182,26.2678,26.4467,254000.0
2012-06-29 09:50:00,29.58,29.7,29.46,29.7,209200.0,26.4467,26.5539,26.3394,26.5539,209200.0
2012-06-29 10:00:00,29.7,29.79,29.64,29.68,230600.0,26.5539,26.6344,26.5003,26.5361,230600.0
2012-06-29 10:10:00,29.68,29.75,29.65,29.74,137200.0,26.5361,26.5987,26.5092,26.5897,137200.0
2012-06-29 10:20:00,29.75,29.77,29.72,29.77,117000.0,26.5987,26.6165,26.5718,26.6165,117000.0
2012-06-29 10:30:00,29.77,29.77,29.69,29.75,112400.0,26.6165,26.6165,26.545,26.5987,112400.0
2012-06-29 10:40:00,29.76,29.76,29.68,29.68,102000.0,26.6076,26.6076,26.5361,26.5361,102000.0
2012-06-29 10:50:00,29.68,29.71,29.67,29.68,65600.0,26.5361,26.5629,26.5271,26.5361,65600.0
2012-06-29 11:00:00,29.68,29.72,29.66,29.66,73400.0,26.5361,26.5718,26.5182,26.5182,73400.0
2012-06-29 11:10:00,29.67,29.72,29.65,29.71,58600.0,26.5271,26.5718,26.5092,26.5629,58600.0
2012-06-29 11:20:00,29.7,29.74,29.69,29.74,78600.0,26.5539,26.5897,26.545,26.5897,78600.0
2012-06-29 11:30:00,29.74,29.75,29.72,29.74,55600.0,26.5897,26.5987,26.5718,26.5897,55600.0
2012-06-29 11:40:00,29.74,29.76,29.71,29.72,49400.0,26.5897,26.6076,26.5629,26.5718,49400.0
2012-06-29 11:50:00,29.72,29.74,29.68,29.72,46600.0,26.5718,26.5897,26.5361,26.5718,46600.0
2012-06-29 12:00:00,29.71,29.76,29.71,29.75,59000.0,26.5629,26.6076,26.5629,26.5987,59000.0
2012-06-29 12:10:00,29.74,29.75,29.72,29.74,48600.0,26.5897,26.5987,26.5718,26.5897,48600.0
2012-06-29 12:20:00,29.74,29.8,29.74,29.79,85800.0,26.5897,26.6434,26.5897,26.6344,85800.0
2012-06-29 12:30:00,29.79,29.9,29.75,29.88,165200.0,26.6344,26.7328,26.5987,26.7149,165200.0
2012-06-29 12:40:00,29.88,29.88,29.85,29.86,38600.0,26.7149,26.7149,26.6881,26.697,38600.0
2012-06-29 12:50:00,29.85,29.94,29.85,29.9,50400.0,26.6881,26.7685,26.6881,26.7328,50400.0
2012-06-29 13:00:00,29.91,29.94,29.9,29.94,64400.0,26.7417,26.7685,26.7328,26.7685,64400.0
2012-06-29 13:10:00,29.94,29.95,29.88,29.91,74600.0,26.7685,26.7775,26.7149,26.7417,74600.0
2012-06-29 13:20:00,29.91,29.96,29.91,29.93,29800.0,26.7417,26.7864,26.7417,26.7596,29800.0
2012-06-29 13:30:00,29.93,29.99,29.93,29.98,52600.0,26.7596,26.8132,26.7596,26.8043,52600.0
2012-06-29 13:40:00,29.98,29.98,29.92,29.93,84600.0,26.8043,26.8043,26.7506,26.7596,84600.0
2012-06-29 13:50:00,29.93,29.94,29.9,29.94,68400.0,26.7596,26.7685,26.7328,26.7685,68400.0
2012-06-29 14:00:00,29.95,29.95,29.87,29.87,118800.0,26.7775,26.7775,26.7059,26.7059,118800.0
2012-06-29 14:10:00,29.87,29.93,29.86,29.92,101200.0,26.7059,26.7596,26.697,26.7506,101200.0
2012-06-29 14:20:00,29.91,29.97,29.91,29.96,102400.0,26.7417,26.7953,26.7417,26.7864,102400.0
2012-06-29 14:30:00,29.95,29.96,29.91,29.91,57600.0,26.7775,26.7864,26.7417,26.7417,57600.0
2012-06-29 14:40:00,29.91,29.93,29.87,29.91,94000.0,26.7417,26.7596,26.7059,26.7417,94000.0
2012-06-29 14:50:00,29.92,29.97,29.9,29.97,83400.0,26.7506,26.7953,26.7328,26.7953,83400.0
2012-06-29 15:00:00,29.97,29.97,29.92,29.94,46800.0,26.7953,26.7953,26.7506,26.7685,46800.0
2012-06-29 15:10:00,29.95,29.95,29.93,29.94,54600.0,26.7775,26.7775,26.7596,26.7685,54600.0
2012-06-29 15:20:00,29.93,29.93,29.89,29.93,105800.0,26.7596,26.7596,26.7238,26.7596,105800.0
2012-06-29 15:30:00,29.93,29.93,29.84,29.89,196800.0,26.7596,26.7596,26.6791,26.7238,196800.0
2012-06-29 15:40:00,29.89,30.0,29.89,30.0,230200.0,26.7238,26.8222,26.7238,26.8222,230200.0
2012-06-29 15:50:00,30.0,30.0,29.96,30.0,410200.0,26.8222,26.8222,26.7864,26.8222,410200.0
2012-07-02 09:30:00,30.15,30.2,29.84,30.0,171400.0,26.9563,27.001,26.6791,26.8222,171400.0
2012-07-02 09:40:00,29.99,30.27,29.99,30.24,138800.0,26.8132,27.0636,26.8132,27.0367,138800.0
2012-07-02 09:50:00,30.24,30.25,30.1,30.1,236200.0,27.0367,27.0457,26.9116,26.9116,236200.0
2012-07-02 10:00:00,30.1,30.12,29.8,29.82,204600.0,26.9116,26.9295,26.6434,26.6612,204600.0
2012-07-02 10:10:00,29.82,29.88,29.79,29.84,129400.0,26.6612,26.7149,26.6344,26.6791,129400.0
2012-07-02 10:20:00,29.83,29.9,29.81,29.84,93000.0,26.6702,26.7328,26.6523,26.6791,93000.0
2012-07-02 10:30:00,29.83,29.89,29.82,29.84,76000.0,26.6702,26.7238,26.6612,26.6791,76000.0
2012-07-02 10:40:00,29.85,29.9,29.81,29.89,91000.0,26.6881,26.7328,26.6523,26.7238,91000.0
2012-07-02 10:50:00,29.88,29.95,29.88,29.9,80200.0,26.7149,26.7775,26.7149,26.7328,80200.0
2012-07-02 11:00:00,29.89,29.93,29.89,29.92,77000.0,26.7238,26.7596,26.7238,26.7506,77000.0
2012-07-02 11:10:00,29.93,29.93,29.81,29.88,76800.0,26.7596,26.7596,26.6523,26.7149,76800.0
2012-07-02 11:20:00,29.86,29.9,29.82,29.82,36000.0,26.697,26.7328,26.6612,26.6612,36000.0
2012-07-02 11:30:00,29.84,29.88,29.82,29.86,38800.0,26.6791,26.7149,26.6612,26.697,38800.0
2012-07-02 11:40:00,29.85,29.85,29.81,29.81,39200.0,26.6881,26.6881,26.6523,26.6523,39200.0
2012-07-02 11:50:00,29.8,29.81,29.73,29.74,57000.0,26.6434,26.6523,26.5808,26.5897,57000.0
2012-07-02 12:00:00,29.73,29.75,29.7,29.72,39000.0,26.5808,26.5987,26.5539,26.5718,39000.0
2012-07-02 12:10:00,29.73,29.75,29.7,29.7,36000.0,26.5808,26.5987,26.5539,26.5539,36000.0
2012-07-02 12:20:00,29.7,29.75,29.67,29.7,35000.0,26.5539,26.5987,26.5271,26.5539,35000.0
2012-07-02 12:30:00,29.71,29.75,29.7,29.74,46600.0,26.5629,26.5987,26.5539,26.5897,46600.0
2012-07-02 12:40:00,29.75,29.75,29.73,29.73,45400.0,26.5987,26.5987,26.5808,26.5808,45400.0
2012-07-02 12:50:00,29.73,29.79,29.73,29.77,47200.0,26.5808,26.6344,26.5808,26.6165,47200.0
2012-07-02 13:00:00,29.77,29.77,29.7,29.7,69800.0,26.6165,26.6165,26.5539,26.5539,69800.0
2012-07-02 13:10:00,29.7,29.72,29.67,29.68,66600.0,26.5539,26.5718,26.5271,26.5361,66600.0
2012-07-02 13:20:00,29.68,29.7,29.66,29.69,71000.0,26.5361,26.5539,26.5182,26.545,71000.0
2012-07-02 13:30:00,29.69,29.7,29.65,29.65,55200.0,26.545,26.5539,26.5092,26.5092,55200.0
2012-07-02 13:40:00,29.65,29.66,29.61,29.65,98800.0,26.5092,26.5182,26.4735,26.5092,98800.0
2012-07-02 13:50:00,29.65,29.65,29.63,29.63,100400.0,26.5092,26.5092,26.4914,26.4914,100400.0
2012-07-02 14:00:00,29.63,29.63,29.58,29.61,116000.0,26.4914,26.4914,26.4467,26.4735,116000.0
2012-07-02 14:10:00,29.61,29.65,29.6,29.64,89200.0,26.4735,26.5092,26.4645,26.5003,89200.0
2012-07-02 14:20:00,29.64,29.7,29.64,29.67,141800.0,26.5003,26.5539,26.5003,26.5271,141800.0
2012-07-02 14:30:00,29.67,29.7,29.61,29.62,175200.0,26.5271,26.5539,26.4735,26.4824,175200.0
2012-07-02 14:40:00,29.62,29.65,29.57,29.59,75400.0,26.4824,26.5092,26.4377,26.4556,75400.0
2012-07-02 14:50:00,29.59,29.6,29.55,29.57,91000.0,26.4556,26.4645,26.4198,26.4377,91000.0
2012-07-02 15:00:00,29.57,29.59,29.54,29.55,106800.0,26.4377,26.4556,26.4109,26.4198,106800.0
2012-07-02 15:10:00,29.54,29.55,29.52,29.54,116200.0,26.4109,26.4198,26.393,26.4109,116200.0
2012-07-02 15:20:00,29.54,29.57,29.52,29.55,137600.0,26.4109,26.4377,26.393,26.4198,137600.0
2012-07-02 15:30:00,29.54,29.66,29.54,29.65,140600.0,26.4109,26.5182,26.4109,26.5092,140600.0
2012-07-02 15:40:00,29.64,29.68,29.63,29.65,130800.0,26.5003,26.5361,26.4914,26.5092,130800.0
2012-07-02 15:50:00,29.65,29.72,29.63,29.68,328600.0,26.5092,26.5718,26.4914,26.5361,328600.0
2012-07-03 09:30:00,29.63,30.11,29.56,29.71,125400.0,26.4914,26.9205,26.4288,26.5629,125400.0
2012-07-03 09:40:00,29.71,29.77,29.68,29.74,62000.0,26.5629,26.6165,26.5361,26.5897,62000.0
2012-07-03 09:50:00,29.74,29.82,29.73,29.75,31400.0,26.5897,26.6612,26.5808,26.5987,31400.0
2012-07-03 10:00:00,29.76,29.97,29.75,29.96,81200.0,26.6076,26.7953,26.5987,26.7864,81200.0
2012-07-03 10:10:00,29.95,29.95,29.89,29.89,46200.0,26.7775,26.7775,26.7238,26.7238,46200.0
2012-07-03 10:20:00,29.89,29.91,29.87,29.88,51000.0,26.7238,26.7417,26.7059,26.7149,51000.0
2012-07-03 10:30:00,29.89,29.96,29.89,29.93,53400.0,26.7238,26.7864,26.7238,26.7596,53400.0
2012-07-03 10:40:00,29.93,29.95,29.86,29.86,39000.0,26.7596,26.7775,26.697,26.697,39000.0
2012-07-03 10:50:00,29.87,29.98,29.83,29.83,97800.0,26.7059,26.8043,26.6702,26.6702,97800.0
2012-07-03 11:00:00,29.83,29.88,29.82,29.86,44200.0,26.6702,26.7149,26.6612,26.697,44200.0
2012-07-03 11:10:00,29.86,29.89,29.85,29.89,48600.0,26.697,26.7238,26.6881,26.7238,48600.0
2012-07-03 11:20:00,29.88,29.93,29.87,29.9,52800.0,26.7149,26.7596,26.7059,26.7328,52800.0
2012-07-03 11:30:00,29.89,29.92,29.88,29.88,52000.0,26.7238,26.7506,26.7149,26.7149,52000.0
2012-07-03 11:40:00,29.89,29.89,29.82,29.85,57400.0,26.7238,26.7238,26.6612,26.6881,57400.0
2012-07-03 11:50:00,29.85,29.85,29.82,29.83,50400.0,26.6881,26.6881,26.6612,26.6702,50400.0
2012-07-03 12:00:00,29.83,29.86,29.83,29.84,28200.0,26.6702,26.697,26.6702,26.6791,28200.0
2012-07-03 12:10:00,29.84,29.86,29.84,29.86,36400.0,26.6791,26.697,26.6791,26.697,36400.0
2012-07-03 12:20:00,29.86,29.9,29.82,29.82,59200.0,26.697,26.7328,26.6612,26.6612,59200.0
2012-07-03 12:30:00,29.83,29.84,29.73,29.83,84000.0,26.6702,26.6791,26.5808,26.6702,84000.0
2012-07-03 12:40:00,29.84,29.87,29.82,29.85,49600.0,26.6791,26.7059,26.6612,26.6881,49600.0
2012-07-03 12:50:00,29.85,29.9,29.85,29.86,128400.0,26.6881,26.7328,26.6881,26.697,128400.0
2012-07-05 09:30:00,29.72,29.86,29.67,29.84,79400.0,26.5718,26.697,26.5271,26.6791,79400.0
2012-07-05 09:40:00,29.86,29.9,29.8,29.81,68400.0,26.697,26.7328,26.6434,26.6523,68400.0
2012-07-05 09:50:00,29.81,29.85,29.73,29.74,96400.0,26.6523,26.6881,26.5808,26.5897,96400.0
2012-07-05 10:00:00,29.72,29.76,29.67,29.73,56800.0,26.5718,26.6076,26.5271,26.5808,56800.0
2012-07-05 10:10:00,29.75,29.77,29.7,29.74,34800.0,26.5987,26.6165,26.5539,26.5897,34800.0
2012-07-05 10:20:00,29.75,29.76,29.73,29.73,30800.0,26.5987,26.6076,26.5808,26.5808,30800.0
2012-07-05 10:30:00,29.73,29.82,29.73,29.78,23200.0,26.5808,26.6612,26.5808,26.6255,23200.0
2012-07-05 10:40:00,29.77,29.85,29.77,29.84,32000.0,26.6165,26.6881,26.6165,26.6791,32000.0
2012-07-05 10:50:00,29.86,29.95,29.86,29.92,34000.0,26.697,26.7775,26.697,26.7506,34000.0
2012-07-05 11:00:00,29.93,30.04,29.93,30.03,39800.0,26.7596,26.8579,26.7596,26.849,39800.0
2012-07-05 11:10:00,30.03,30.04,29.99,30.02,28600.0,26.849,26.8579,26.8132,26.8401,28600.0
2012-07-05 11:20:00,30.03,30.07,30.03,30.06,122800.0,26.849,26.8848,26.849,26.8758,122800.0
2012-07-05 11:30:00,30.07,30.1,30.01,30.01,32800.0,26.8848,26.9116,26.8311,26.8311,32800.0
2012-07-05 11:40:00,30.02,30.06,30.0,30.04,26400.0,26.8401,26.8758,26.8222,26.8579,26400.0
2012-07-05 11:50:00,30.04,30.04,29.89,29.89,67000.0,26.8579,26.8579,26.7238,26.7238,67000.0
2012-07-05 12:00:00,29.89,29.98,29.89,29.92,47400.0,26.7238,26.8043,26.7238,26.7506,47400.0
2012-07-05 12:10:00,29.92,29.98,29.92,29.97,22600.0,26.7506,26.8043,26.7506,26.7953,22600.0
2012-07-05 12:20:00,29.98,29.99,29.93,29.93,37200.0,26.8043,26.8132,26.7596,26.7596,37200.0
2012-07-05 12:30:00,29.93,29.98,29.91,29.98,65200.0,26.7596,26.8043,26.7417,26.8043,65200.0
2012-07-05 12:40:00,29.97,29.99,29.95,29.98,51600.0,26.7953,26.8132,26.7775,26.8043,51600.0
2012-07-05 12:50:00,29.99,30.04,29.99,30.04,27600.0,26.8132,26.8579,26.8132,26.8579,27600.0
2012-07-05 13:00:00,30.03,30.08,30.03,30.08,29400.0,26.849,26.8937,26.849,26.8937,29400.0
2012-07-05 13:10:00,30.09,30.11,30.06,30.1,31400.0,26.9026,26.9205,26.8758,26.9116,31400.0
2012-07-05 13:20:00,30.1,30.18,30.1,30.16,48200.0,26.9116,26.9831,26.9116,26.9652,48200.0
2012-07-05 13:30:00,30.16,30.2,30.15,30.17,79400.0,26.9652,27.001,26.9563,26.9742,79400.0
2012-07-05 13:40:00,30.18,30.25,30.16,30.22,64200.0,26.9831,27.0457,26.9652,27.0189,64200.0
2012-07-05 13:50:00,30.22,30.25,30.2,30.24,48800.0,27.0189,27.0457,27.001,27.0367,48800.0
2012-07-05 14:00:00,30.24,30.27,30.23,30.23,70800.0,27.0367,27.0636,27.0278,27.0278,70800.0
2012-07-05 14:10:00,30.24,30.28,30.22,30.28,28200.0,27.0367,27.0725,27.0189,27.0725,28200.0
2012-07-05 14:20:00,30.27,30.28,30.24,30.25,34200.0,27.0636,27.0725,27.0367,27.0457,34200.0
2012-07-05 14:30:00,30.25,30.27,30.23,30.25,52800.0,27.0457,27.0636,27.0278,27.0457,52800.0
2012-07-05 14:40:00,30.24,30.26,30.22,30.23,36000.0,27.0367,27.0546,27.0189,27.0278,36000.0
2012-07-05 14:50:00,30.23,30.23,30.15,30.16,46400.0,27.0278,27.0278,26.9563,26.9652,46400.0
2012-07-05 15:00:00,30.16,30.21,30.16,30.2,72000.0,26.9652,27.0099,26.9652,27.001,72000.0
2012-07-05 15:10:00,30.21,30.21,30.18,30.18,108400.0,27.0099,27.0099,26.9831,26.9831,108400.0
2012-07-05 15:20:00,30.18,30.19,30.14,30.19,143600.0,26.9831,26.992,26.9473,26.992,143600.0
2012-07-05 15:30:00,30.19,30.2,30.16,30.17,98800.0,26.992,27.001,26.9652,26.9742,98800.0
2012-07-05 15:40:00,30.17,30.22,30.16,30.19,167000.0,26.9742,27.0189,26.9652,26.992,167000.0
2012-07-05 15:50:00,30.18,30.18,30.11,30.11,229400.0,26.9831,26.9831,26.9205,26.9205,229400.0
2012-07-06 09:30:00,29.75,29.78,29.24,29.25,435400.0,26.5987,26.6255,26.1427,26.1516,435400.0
2012-07-06 09:40:00,29.25,29.41,29.11,29.23,344200.0,26.1516,26.2947,26.0264,26.1337,344200.0
2012-07-06 09:50:00,29.23,29.25,29.02,29.04,94200.0,26.1337,26.1516,25.946,25.9639,94200.0
2012-07-06 10:00:00,29.04,29.05,28.97,29.0,234000.0,25.9639,25.9728,25.9013,25.9281,234000.0
2012-07-06 10:10:00,29.0,29.0,28.88,28.92,155600.0,25.9281,25.9281,25.8208,25.8566,155600.0
2012-07-06 10:20:00,28.92,28.98,28.86,28.86,250400.0,25.8566,25.9102,25.8029,25.8029,250400.0
2012-07-06 10:30:00,28.86,28.88,28.75,28.77,131400.0,25.8029,25.8208,25.7046,25.7225,131400.0
2012-07-06 10:40:00,28.76,28.76,28.55,28.55,167400.0,25.7135,25.7135,25.5258,25.5258,167400.0
2012-07-06 10:50:00,28.56,28.57,28.42,28.42,274400.0,25.5347,25.5436,25.4095,25.4095,274400.0
2012-07-06 11:00:00,28.42,28.6,28.36,28.57,201000.0,25.4095,25.5705,25.3559,25.5436,201000.0
2012-07-06 11:10:00,28.58,28.66,28.57,28.61,253400.0,25.5526,25.6241,25.5436,25.5794,253400.0
2012-07-06 11:20:00,28.61,28.64,28.58,28.6,109600.0,25.5794,25.6062,25.5526,25.5705,109600.0
2012-07-06 11:30:00,28.58,28.68,28.58,28.68,111000.0,25.5526,25.642,25.5526,25.642,111000.0
2012-07-06 11:40:00,28.68,28.75,28.66,28.75,85000.0,25.642,25.7046,25.6241,25.7046,85000.0
2012-07-06 11:50:00,28.75,28.76,28.64,28.68,105200.0,25.7046,25.7135,25.6062,25.642,105200.0
2012-07-06 12:00:00,28.68,28.72,28.62,28.64,86400.0,25.642,25.6778,25.5884,25.6062,86400.0
2012-07-06 12:10:00,28.64,28.65,28.61,28.63,65400.0,25.6062,25.6152,25.5794,25.5973,65400.0
2012-07-06 12:20:00,28.63,28.65,28.6,28.62,69600.0,25.5973,25.6152,25.5705,25.5884,69600.0
2012-07-06 12:30:00,28.61,28.67,28.59,28.62,65800.0,25.5794,25.6331,25.5615,25.5884,65800.0
2012-07-06 12:40:00,28.63,28.66,28.61,28.65,86600.0,25.5973,25.6241,25.5794,25.6152,86600.0
2012-07-06 12:50:00,28.65,28.67,28.64,28.65,69200.0,25.6152,25.6331,25.6062,25.6152,69200.0
2012-07-06 13:00:00,28.65,28.68,28.64,28.66,99400.0,25.6152,25.642,25.6062,25.6241,99400.0
2012-07-06 13:10:00,28.66,28.74,28.64,28.72,71200.0,25.6241,25.6956,25.6062,25.6778,71200.0
2012-07-06 13:20:00,28.71,28.71,28.67,28.7,20600.0,25.6688,25.6688,25.6331,25.6599,20600.0
2012-07-06 13:30:00,28.67,28.68,28.64,28.66,47200.0,25.6331,25.642,25.6062,25.6241,47200.0
2012-07-06 13:40:00,28.65,28.67,28.61,28.67,82200.0,25.6152,25.6331,25.5794,25.6331,82200.0
2012-07-06 13:50:00,28.68,28.68,28.64,28.67,69600.0,25.642,25.642,25.6062,25.6331,69600.0
2012-07-06 14:00:00,28.67,28.69,28.64,28.65,79000.0,25.6331,25.6509,25.6062,25.6152,79000.0
2012-07-06 14:10:00,28.64,28.66,28.57,28.58,221200.0,25.6062,25.6241,25.5436,25.5526,221200.0
2012-07-06 14:20:00,28.57,28.64,28.57,28.64,90800.0,25.5436,25.6062,25.5436,25.6062,90800.0
2012-07-06 14:30:00,28.63,28.67,28.63,28.66,47800.0,25.5973,25.6331,25.5973,25.6241,47800.0
2012-07-06 14:40:00,28.66,28.68,28.63,28.67,58400.0,25.6241,25.642,25.5973,25.6331,58400.0
2012-07-06 14:50:00,28.67,28.7,28.65,28.69,123000.0,25.6331,25.6599,25.6152,25.6509,123000.0
2012-07-06 15:00:00,28.69,28.71,28.67,28.71,95800.0,25.6509,25.6688,25.6331,25.6688,95800.0
2012-07-06 15:10:00,28.71,28.82,28.68,28.8,155800.0,25.6688,25.7672,25.642,25.7493,155800.0
2012-07-06 15:20:00,28.81,28.84,28.75,28.8,145400.0,25.7582,25.785,25.7046,25.7493,145400.0
2012-07-06 15:30:00,28.8,28.86,28.78,28.79,229200.0,25.7493,25.8029,25.7314,25.7403,229200.0
2012-07-06 15:40:00,28.8,28.88,28.77,28.84,224200.0,25.7493,25.8208,25.7225,25.785,224200.0
2012-07-06 15:50:00,28.84,28.86,28.8,28.84,367400.0,25.785,25.8029,25.7493,25.785,367400.0
2012-07-09 09:30:00,28.82,29.02,28.68,28.89,132800.0,25.7672,25.946,25.642,25.8297,132800.0
2012-07-09 09:40:00,28.89,28.9,28.75,28.8,95600.0,25.8297,25.8387,25.7046,25.7493,95600.0
2012-07-09 09:50:00,28.8,28.87,28.76,28.79,74600.0,25.7493,25.8119,25.7135,25.7403,74600.0
2012-07-09 10:00:00,28.79,28.8,28.65,28.7,67200.0,25.7403,25.7493,25.6152,25.6599,67200.0
2012-07-09 10:10:00,28.68,28.72,28.65,28.65,70200.0,25.642,25.6778,25.6152,25.6152,70200.0
2012-07-09 10:20:00,28.68,28.68,28.62,28.63,33800.0,25.642,25.642,25.5884,25.5973,33800.0
2012-07-09 10:30:00,28.62,28.7,28.61,28.68,165000.0,25.5884,25.6599,25.5794,25.642,165000.0
2012-07-09 10:40:00,28.68,28.73,28.68,28.73,47600.0,25.642,25.6867,25.642,25.6867,47600.0
2012-07-09 10:50:00,28.73,28.78,28.73,28.76,36400.0,25.6867,25.7314,25.6867,25.7135,36400.0
2012-07-09 11:00:00,28.77,28.78,28.74,28.76,44400.0,25.7225,25.7314,25.6956,25.7135,44400.0
2012-07-09 11:10:00,28.76,28.78,28.71,28.71,59400.0,25.7135,25.7314,25.6688,25.6688,59400.0
2012-07-09 11:20:00,28.71,28.76,28.7,28.76,81800.0,25.6688,25.7135,25.6599,25.7135,81800.0
2012-07-09 11:30:00,28.75,28.76,28.66,28.66,56600.0,25.7046,25.7135,25.6241,25.6241,56600.0
2012-07-09 11:40:00,28.66,28.68,28.64,28.66,24000.0,25.6241,25.642,25.6062,25.6241,24000.0
2012-07-09 11:50:00,28.66,28.66,28.5,28.51,48000.0,25.6241,25.6241,25.4811,25.49,48000.0
2012-07-09 12:00:00,28.52,28.53,28.49,28.49,29400.0,25.4989,25.5079,25.4721,25.4721,29400.0
2012-07-09 12:10:00,28.5,28.56,28.5,28.55,29200.0,25.4811,25.5347,25.4811,25.5258,29200.0
2012-07-09 12:20:00,28.55,28.61,28.54,28.55,36200.0,25.5258,25.5794,25.5168,25.5258,36200.0
2012-07-09 12:30:00,28.54,28.57,28.49,28.49,37800.0,25.5168,25.5436,25.4721,25.4721,37800.0
2012-07-09 12:40:00,28.49,28.49,28.43,28.46,165000.0,25.4721,25.4721,25.4185,25.4453,165000.0
2012-07-09 12:50:00,28.46,28.55,28.46,28.54,33000.0,25.4453,25.5258,25.4453,25.5168,33000.0
2012-07-09 13:00:00,28.55,28.61,28.53,28.6,51000.0,25.5258,25.5794,25.5079,25.5705,51000.0
2012-07-09 13:10:00,28.6,28.64,28.6,28.64,20600.0,25.5705,25.6062,25.5705,25.6062,20600.0
2012-07-09 13:20:00,28.64,28.77,28.64,28.77,202000.0,25.6062,25.7225,25.6062,25.7225,202000.0
2012-07-09 13:30:00,28.75,28.79,28.74,28.77,60000.0,25.7046,25.7403,25.6956,25.7225,60000.0
2012-07-09 13:40:00,28.77,28.8,28.76,28.77,77000.0,25.7225,25.7493,25.7135,25.7225,77000.0
2012-07-09 13:50:00,28.77,28.77,28.74,28.75,41200.0,25.7225,25.7225,25.6956,25.7046,41200.0
2012-07-09 14:00:00,28.75,28.76,28.71,28.71,31200.0,25.7046,25.7135,25.6688,25.6688,31200.0
2012-07-09 14:10:00,28.71,28.72,28.66,28.68,67000.0,25.6688,25.6778,25.6241,25.642,67000.0
2012-07-09 14:20:00,28.67,28.69,28.65,28.68,43800.0,25.6331,25.6509,25.6152,25.642,43800.0
2012-07-09 14:30:00,28.68,28.73,28.67,28.71,70600.0,25.642,25.6867,25.6331,25.6688,70600.0
2012-07-09 14:40:00,28.72,28.72,28.66,28.68,75400.0,25.6778,25.6778,25.6241,25.642,75400.0
2012-07-09 14:50:00,28.69,28.7,28.66,28.68,55200.0,25.6509,25.6599,25.6241,25.642,55200.0
2012-07-09 15:00:00,28.67,28.71,28.65,28.7,137000.0,25.6331,25.6688,25.6152,25.6599,137000.0
2012-07-09 15:10:00,28.71,28.72,28.68,28.71,55800.0,25.6688,25.6778,25.642,25.6688,55800.0
2012-07-09 15:20:00,28.7,28.75,28.68,28.73,143600.0,25.6599,25.7046,25.642,25.6867,143600.0
2012-07-09 15:30:00,28.72,28.74,28.68,28.7,133200.0,25.6778,25.6956,25.642,25.6599,133200.0
2012-07-09 15:40:00,28.7,28.72,28.68,28.71,169400.0,25.6599,25.6778,25.642,25.6688,169400.0
2012-07-09 15:50:00,28.7,28.71,28.65,28.68,442400.0,25.6599,25.6688,25.6152,25.642,442400.0
2012-07-10 09:30:00,28.81,29.15,28.81,29.0,127400.0,25.7582,26.0622,25.7582,25.9281,127400.0
2012-07-10 09:40:00,29.0,29.02,28.92,28.98,155200.0,25.9281,25.946,25.8566,25.9102,155200.0
2012-07-10 09:50:00,28.98,29.08,28.97,28.99,159200.0,25.9102,25.9996,25.9013,25.9192,159200.0
2012-07-10 10:00:00,28.98,28.98,28.73,28.73,142800.0,25.9102,25.9102,25.6867,25.6867,142800.0
2012-07-10 10:10:00,28.72,28.74,28.6,28.6,109200.0,25.6778,25.6956,25.5705,25.5705,109200.0
2012-07-10 10:20:00,28.6,28.68,28.58,28.68,120200.0,25.5705,25.642,25.5526,25.642,120200.0
2012-07-10 10:30:00,28.67,28.72,28.56,28.56,57200.0,25.6331,25.6778,25.5347,25.5347,57200.0
2012-07-10 10:40:00,28.56,28.59,28.52,28.58,54000.0,25.5347,25.5615,25.4989,25.5526,54000.0
2012-07-10 10:50:00,28.57,28.58,28.49,28.53,44400.0,25.5436,25.5526,25.4721,25.5079,44400.0
2012-07-10 11:00:00,28.53,28.53,28.35,28.37,70800.0,25.5079,25.5079,25.347,25.3648,70800.0
2012-07-10 11:10:00,28.36,28.41,28.35,28.38,45200.0,25.3559,25.4006,25.347,25.3738,45200.0
2012-07-10 11:20:00,28.38,28.5,28.38,28.46,55000.0,25.3738,25.4811,25.3738,25.4453,55000.0
2012-07-10 11:30:00,28.45,28.51,28.43,28.49,68000.0,25.4364,25.49,25.4185,25.4721,68000.0
2012-07-10 11:40:00,28.48,28.5,28.44,28.47,32400.0,25.4632,25.4811,25.4274,25.4542,32400.0
2012-07-10 11:50:00,28.48,28.5,28.46,28.46,36400.0,25.4632,25.4811,25.4453,25.4453,36400.0
2012-07-10 12:00:00,28.46,28.48,28.45,28.45,41800.0,25.4453,25.4632,25.4364,25.4364,41800.0
2012-07-10 12:10:00,28.45,28.45,28.38,28.41,37200.0,25.4364,25.4364,25.3738,25.4006,37200.0
2012-07-10 12:20:00,28.41,28.43,28.39,28.39,33000.0,25.4006,25.4185,25.3827,25.3827,33000.0
2012-07-10 12:30:00,28.39,28.43,28.39,28.43,31400.0,25.3827,25.4185,25.3827,25.4185,31400.0
2012-07-10 12:40:00,28.44,28.47,28.43,28.44,46200.0,25.4274,25.4542,25.4185,25.4274,46200.0
2012-07-10 12:50:00,28.43,28.45,28.41,28.41,26400.0,25.4185,25.4364,25.4006,25.4006,26400.0
2012-07-10 13:00:00,28.42,28.43,28.41,28.41,29400.0,25.4095,25.4185,25.4006,25.4006,29400.0
2012-07-10 13:10:00,28.42,28.48,28.42,28.44,38400.0,25.4095,25.4632,25.4095,25.4274,38400.0
2012-07-10 13:20:00,28.44,28.44,28.32,28.34,50200.0,25.4274,25.4274,25.3201,25.338,50200.0
2012-07-10 13:30:00,28.33,28.35,28.3,28.31,64200.0,25.3291,25.347,25.3022,25.3112,64200.0
2012-07-10 13:40:00,28.31,28.4,28.3,28.3,101800.0,25.3112,25.3917,25.3022,25.3022,101800.0
2012-07-10 13:50:00,28.31,28.41,28.3,28.38,105400.0,25.3112,25.4006,25.3022,25.3738,105400.0
2012-07-10 14:00:00,28.38,28.41,28.37,28.38,68400.0,25.3738,25.4006,25.3648,25.3738,68400.0
2012-07-10 14:10:00,28.38,28.4,28.35,28.36,141800.0,25.3738,25.3917,25.347,25.3559,141800.0
2012-07-10 14:20:00,28.36,28.36,28.25,28.26,71800.0,25.3559,25.3559,25.2575,25.2665,71800.0
2012-07-10 14:30:00,28.26,28.27,28.18,28.19,108200.0,25.2665,25.2754,25.195,25.2039,108200.0
2012-07-10 14:40:00,28.18,28.21,28.15,28.15,63800.0,25.195,25.2218,25.1681,25.1681,63800.0
2012-07-10 14:50:00,28.15,28.17,28.07,28.15,124000.0,25.1681,25.186,25.0966,25.1681,124000.0
2012-07-10 15:00:00,28.14,28.21,28.13,28.13,93800.0,25.1592,25.2218,25.1503,25.1503,93800.0
2012-07-10 15:10:00,28.13,28.13,28.08,28.09,98600.0,25.1503,25.1503,25.1056,25.1145,98600.0
2012-07-10 15:20:00,28.09,28.11,28.0,28.02,151600.0,25.1145,25.1324,25.034,25.0519,151600.0
2012-07-10 15:30:00,28.01,28.04,27.99,28.0,216000.0,25.043,25.0698,25.0251,25.034,216000.0
2012-07-10 15:40:00,28.0,28.09,27.99,28.05,304400.0,25.034,25.1145,25.0251,25.0787,304400.0
2012-07-10 15:50:00,28.05,28.17,28.05,28.09,519600.0,25.0787,25.186,25.0787,25.1145,519600.0
2012-07-11 09:30:00,28.2,28.31,28.13,28.31,170600.0,25.2128,25.3112,25.1503,25.3112,170600.0
2012-07-11 09:40:00,28.31,28.53,28.29,28.49,129200.0,25.3112,25.5079,25.2933,25.4721,129200.0
2012-07-11 09:50:00,28.49,28.63,28.46,28.6,112400.0,25.4721,25.5973,25.4453,25.5705,112400.0
2012-07-11 10:00:00,28.6,28.73,28.52,28.7,138000.0,25.5705,25.6867,25.4989,25.6599,138000.0
2012-07-11 10:10:00,28.7,28.71,28.6,28.67,68200.0,25.6599,25.6688,25.5705,25.6331,68200.0
2012-07-11 10:20:00,28.65,28.67,28.54,28.54,74000.0,25.6152,25.6331,25.5168,25.5168,74000.0
2012-07-11 10:30:00,28.55,28.57,28.42,28.42,76200.0,25.5258,25.5436,25.4095,25.4095,76200.0
2012-07-11 10:40:00,28.42,28.44,28.38,28.42,79000.0,25.4095,25.4274,25.3738,25.4095,79000.0
2012-07-11 10:50:00,28.42,28.46,28.4,28.43,57000.0,25.4095,25.4453,25.3917,25.4185,57000.0
2012-07-11 11:00:00,28.42,28.49,28.41,28.45,65600.0,25.4095,25.4721,25.4006,25.4364,65600.0
2012-07-11 11:10:00,28.45,28.45,28.34,28.36,63400.0,25.4364,25.4364,25.338,25.3559,63400.0
2012-07-11 11:20:00,28.35,28.36,28.29,28.29,60000.0,25.347,25.3559,25.2933,25.2933,60000.0
2012-07-11 11:30:00,28.29,28.35,28.28,28.32,44800.0,25.2933,25.347,25.2844,25.3201,44800.0
2012-07-11 11:40:00,28.32,28.33,28.27,28.31,41800.0,25.3201,25.3291,25.2754,25.3112,41800.0
2012-07-11 11:50:00,28.3,28.35,28.29,28.31,74200.0,25.3022,25.347,25.2933,25.3112,74200.0
2012-07-11 12:00:00,28.31,28.42,28.31,28.34,179400.0,25.3112,25.4095,25.3112,25.338,179400.0
2012-07-11 12:10:00,28.34,28.34,28.31,28.34,29000.0,25.338,25.338,25.3112,25.338,29000.0
2012-07-11 12:20:00,28.34,28.36,28.31,28.32,31200.0,25.338,25.3559,25.3112,25.3201,31200.0
2012-07-11 12:30:00,28.32,28.34,28.3,28.3,25600.0,25.3201,25.338,25.3022,25.3022,25600.0
2012-07-11 12:40:00,28.3,28.34,28.28,28.3,45600.0,25.3022,25.338,25.2844,25.3022,45600.0
2012-07-11 12:50:00,28.29,28.33,28.27,28.28,34400.0,25.2933,25.3291,25.2754,25.2844,34400.0
2012-07-11 13:00:00,28.3,28.3,28.23,28.24,70800.0,25.3022,25.3022,25.2397,25.2486,70800.0
2012-07-11 13:10:00,28.23,28.23,28.16,28.17,94400.0,25.2397,25.2397,25.1771,25.186,94400.0
2012-07-11 13:20:00,28.17,28.22,28.17,28.18,48600.0,25.186,25.2307,25.186,25.195,48600.0
2012-07-11 13:30:00,28.17,28.17,28.13,28.16,25800.0,25.186,25.186,25.1503,25.1771,25800.0
2012-07-11 13:40:00,28.16,28.2,28.15,28.19,21400.0,25.1771,25.2128,25.1681,25.2039,21400.0
2012-07-11 13:50:00,28.18,28.22,28.18,28.2,38400.0,25.195,25.2307,25.195,25.2128,38400.0
2012-07-11 14:00:00,28.2,28.24,27.97,28.07,138000.0,25.2128,25.2486,25.0072,25.0966,138000.0
2012-07-11 14:10:00,28.08,28.14,28.05,28.1,73000.0,25.1056,25.1592,25.0787,25.1234,73000.0
2012-07-11 14:20:00,28.09,28.11,28.02,28.07,119400.0,25.1145,25.1324,25.0519,25.0966,119400.0
2012-07-11 14:30:00,28.07,28.08,28.02,28.08,58200.0,25.0966,25.1056,25.0519,25.1056,58200.0
2012-07-11 14:40:00,28.08,28.17,28.07,28.08,125800.0,25.1056,25.186,25.0966,25.1056,125800.0
2012-07-11 14:50:00,28.08,28.16,28.07,28.08,81200.0,25.1056,25.1771,25.0966,25.1056,81200.0
2012-07-11 15:00:00,28.08,28.17,28.07,28.13,272200.0,25.1056,25.186,25.0966,25.1503,272200.0
2012-07-11 15:10:00,28.14,28.17,28.06,28.17,188600.0,25.1592,25.186,25.0877,25.186,188600.0
2012-07-11 15:20:00,28.17,28.17,28.11,28.16,123000.0,25.186,25.186,25.1324,25.1771,123000.0
2012-07-11 15:30:00,28.16,28.2,28.13,28.17,115200.0,25.1771,25.2128,25.1503,25.186,115200.0
2012-07-11 15:40:00,28.17,28.33,28.17,28.31,195400.0,25.186,25.3291,25.186,25.3112,195400.0
2012-07-11 15:50:00,28.32,28.36,28.23,28.25,487000.0,25.3201,25.3559,25.2397,25.2575,487000.0
2012-07-12 09:30:00,27.28,27.5,27.23,27.36,1074200.0,24.3903,24.587,24.3456,24.4618,1074200.0
2012-07-12 09:40:00,27.36,27.38,27.11,27.11,590600.0,24.4618,24.4797,24.2383,24.2383,590600.0
2012-07-12 09:50:00,27.11,27.15,26.96,27.13,468800.0,24.2383,24.2741,24.1042,24.2562,468800.0
2012-07-12 10:00:00,27.13,27.2,27.08,27.14,294800.0,24.2562,24.3188,24.2115,24.2651,294800.0
2012-07-12 10:10:00,27.12,27.19,27.07,27.15,371600.0,24.2472,24.3098,24.2025,24.2741,371600.0
2012-07-12 10:20:00,27.15,27.21,27.13,27.2,272000.0,24.2741,24.3277,24.2562,24.3188,272000.0
2012-07-12 10:30:00,27.2,27.2,27.14,27.18,228200.0,24.3188,24.3188,24.2651,24.3009,228200.0
2012-07-12 10:40:00,27.18,27.25,27.13,27.24,227800.0,24.3009,24.3635,24.2562,24.3545,227800.0
2012-07-12 10:50:00,27.24,27.34,27.19,27.25,287600.0,24.3545,24.4439,24.3098,24.3635,287600.0
2012-07-12 11:00:00,27.25,27.34,27.25,27.34,361600.0,24.3635,24.4439,24.3635,24.4439,361600.0
2012-07-12 11:10:00,27.34,27.36,27.29,27.32,125000.0,24.4439,24.4618,24.3992,24.4261,125000.0
2012-07-12 11:20:00,27.32,27.56,27.32,27.49,235800.0,24.4261,24.6406,24.4261,24.578,235800.0
2012-07-12 11:30:00,27.49,27.5,27.4,27.48,231600.0,24.578,24.587,24.4976,24.5691,231600.0
2012-07-12 11:40:00,27.48,27.55,27.47,27.55,111200.0,24.5691,24.6317,24.5602,24.6317,111200.0
2012-07-12 11:50:00,27.55,27.68,27.53,27.61,141800.0,24.6317,24.7479,24.6138,24.6853,141800.0
2012-07-12 12:00:00,27.61,27.61,27.53,27.53,237800.0,24.6853,24.6853,24.6138,24.6138,237800.0
2012-07-12 12:10:00,27.53,27.56,27.47,27.49,180600.0,24.6138,24.6406,24.5602,24.578,180600.0
2012-07-12 12:20:00,27.48,27.5,27.45,27.46,125200.0,24.5691,24.587,24.5423,24.5512,125200.0
2012-07-12 12:30:00,27.46,27.47,27.42,27.46,110800.0,24.5512,24.5602,24.5155,24.5512,110800.0
2012-07-12 12:40:00,27.47,27.49,27.42,27.43,101000.0,24.5602,24.578,24.5155,24.5244,101000.0
2012-07-12 12:50:00,27.43,27.45,27.38,27.4,136000.0,24.5244,24.5423,24.4797,24.4976,136000.0
2012-07-12 13:00:00,27.4,27.43,27.38,27.43,172600.0,24.4976,24.5244,24.4797,24.5244,172600.0
2012-07-12 13:10:00,27.43,27.52,27.43,27.5,177800.0,24.5244,24.6049,24.5244,24.587,177800.0
2012-07-12 13:20:00,27.5,27.6,27.49,27.49,192400.0,24.587,24.6764,24.578,24.578,192400.0
2012-07-12 13:30:00,27.49,27.54,27.45,27.47,112400.0,24.578,24.6228,24.5423,24.5602,112400.0
2012-07-12 13:40:00,27.46,27.57,27.46,27.54,118400.0,24.5512,24.6496,24.5512,24.6228,118400.0
2012-07-12 13:50:00,27.54,27.55,27.43,27.43,103400.0,24.6228,24.6317,24.5244,24.5244,103400.0
2012-07-12 14:00:00,27.43,27.53,27.42,27.53,142800.0,24.5244,24.6138,24.5155,24.6138,142800.0
2012-07-12 14:10:00,27.53,27.54,27.45,27.47,114800.0,24.6138,24.6228,24.5423,24.5602,114800.0
2012-07-12 14:20:00,27.46,27.51,27.46,27.5,604000.0,24.5512,24.5959,24.5512,24.587,604000.0
2012-07-12 14:30:00,27.5,27.6,27.49,27.58,289000.0,24.587,24.6764,24.578,24.6585,289000.0
2012-07-12 14:40:00,27.57,27.67,27.57,27.64,344800.0,24.6496,24.739,24.6496,24.7122,344800.0
2012-07-12 14:50:00,27.63,27.76,27.63,27.67,424200.0,24.7032,24.8194,24.7032,24.739,424200.0
2012-07-12 15:00:00,27.67,27.68,27.61,27.68,603800.0,24.739,24.7479,24.6853,24.7479,603800.0
2012-07-12 15:10:00,27.68,27.72,27.64,27.65,467600.0,24.7479,24.7837,24.7122,24.7211,467600.0
2012-07-12 15:20:00,27.66,27.73,27.64,27.66,259000.0,24.73,24.7926,24.7122,24.73,259000.0
2012-07-12 15:30:00,27.66,27.71,27.63,27.66,589800.0,24.73,24.7747,24.7032,24.73,589800.0
2012-07-12 15:40:00,27.66,27.78,27.65,27.68,469400.0,24.73,24.8373,24.7211,24.7479,469400.0
2012-07-12 15:50:00,27.68,27.72,27.63,27.68,822600.0,24.7479,24.7837,24.7032,24.7479,822600.0
2012-07-13 09:30:00,27.69,27.81,27.64,27.8,328200.0,24.7569,24.8642,24.7122,24.8552,328200.0
2012-07-13 09:40:00,27.81,27.99,27.7,27.99,269600.0,24.8642,25.0251,24.7658,25.0251,269600.0
2012-07-13 09:50:00,27.99,28.07,27.9,28.07,183000.0,25.0251,25.0966,24.9446,25.0966,183000.0
2012-07-13 10:00:00,28.06,28.22,27.98,28.17,319800.0,25.0877,25.2307,25.0161,25.186,319800.0
2012-07-13 10:10:00,28.17,28.22,28.13,28.22,286400.0,25.186,25.2307,25.1503,25.2307,286400.0
2012-07-13 10:20:00,28.21,28.23,28.17,28.18,189000.0,25.2218,25.2397,25.186,25.195,189000.0
2012-07-13 10:30:00,28.18,28.34,28.18,28.34,149800.0,25.195,25.338,25.195,25.338,149800.0
2012-07-13 10:40:00,28.34,28.4,28.33,28.38,111800.0,25.338,25.3917,25.3291,25.3738,111800.0
2012-07-13 10:50:00,28.38,28.38,28.27,28.27,107400.0,25.3738,25.3738,25.2754,25.2754,107400.0
2012-07-13 11:00:00,28.27,28.3,28.25,28.28,54000.0,25.2754,25.3022,25.2575,25.2844,54000.0
2012-07-13 11:10:00,28.28,28.32,28.23,28.31,74400.0,25.2844,25.3201,25.2397,25.3112,74400.0
2012-07-13 11:20:00,28.31,28.38,28.3,28.36,62000.0,25.3112,25.3738,25.3022,25.3559,62000.0
2012-07-13 11:30:00,28.36,28.46,28.36,28.46,58800.0,25.3559,25.4453,25.3559,25.4453,58800.0
2012-07-13 11:40:00,28.46,28.61,28.46,28.54,164800.0,25.4453,25.5794,25.4453,25.5168,164800.0
2012-07-13 11:50:00,28.52,28.63,28.52,28.6,129800.0,25.4989,25.5973,25.4989,25.5705,129800.0
2012-07-13 12:00:00,28.59,28.61,28.57,28.61,71600.0,25.5615,25.5794,25.5436,25.5794,71600.0
2012-07-13 12:10:00,28.6,28.6,28.49,28.5,141200.0,25.5705,25.5705,25.4721,25.4811,141200.0
2012-07-13 12:20:00,28.49,28.51,28.46,28.5,111600.0,25.4721,25.49,25.4453,25.4811,111600.0
2012-07-13 12:30:00,28.5,28.5,28.41,28.45,59200.0,25.4811,25.4811,25.4006,25.4364,59200.0
2012-07-13 12:40:00,28.45,28.47,28.42,28.44,45000.0,25.4364,25.4542,25.4095,25.4274,45000.0
2012-07-13 12:50:00,28.45,28.46,28.44,28.45,32400.0,25.4364,25.4453,25.4274,25.4364,32400.0
2012-07-13 13:00:00,28.44,28.46,28.43,28.46,21400.0,25.4274,25.4453,25.4185,25.4453,21400.0
2012-07-13 13:10:00,28.47,28.5,28.45,28.5,45600.0,25.4542,25.4811,25.4364,25.4811,45600.0
2012-07-13 13:20:00,28.5,28.51,28.45,28.46,62200.0,25.4811,25.49,25.4364,25.4453,62200.0
2012-07-13 13:30:00,28.47,28.49,28.46,28.48,68400.0,25.4542,25.4721,25.4453,25.4632,68400.0
2012-07-13 13:40:00,28.47,28.5,28.46,28.47,62400.0,25.4542,25.4811,25.4453,25.4542,62400.0
2012-07-13 13:50:00,28.48,28.51,28.47,28.49,91600.0,25.4632,25.49,25.4542,25.4721,91600.0
2012-07-13 14:00:00,28.49,28.5,28.47,28.49,46800.0,25.4721,25.4811,25.4542,25.4721,46800.0
2012-07-13 14:10:00,28.49,28.53,28.47,28.52,229600.0,25.4721,25.5079,25.4542,25.4989,229600.0
2012-07-13 14:20:00,28.53,28.56,28.52,28.55,44600.0,25.5079,25.5347,25.4989,25.5258,44600.0
2012-07-13 14:30:00,28.55,28.59,28.54,28.57,59400.0,25.5258,25.5615,25.5168,25.5436,59400.0
2012-07-13 14:40:00,28.57,28.62,28.57,28.62,55200.0,25.5436,25.5884,25.5436,25.5884,55200.0
2012-07-13 14:50:00,28.62,28.63,28.55,28.57,104600.0,25.5884,25.5973,25.5258,25.5436,104600.0
2012-07-13 15:00:00,28.56,28.68,28.56,28.65,142400.0,25.5347,25.642,25.5347,25.6152,142400.0
2012-07-13 15:10:00,28.64,28.68,28.64,28.66,105600.0,25.6062,25.642,25.6062,25.6241,105600.0
2012-07-13 15:20:00,28.66,28.68,28.62,28.63,145800.0,25.6241,25.642,25.5884,25.5973,145800.0
2012-07-13 15:30:00,28.63,28.66,28.63,28.63,163600.0,25.5973,25.6241,25.5973,25.5973,163600.0
2012-07-13 15:40:00,28.63,28.68,28.63,28.66,247400.0,25.5973,25.642,25.5973,25.6241,247400.0
2012-07-13 15:50:00,28.66,28.68,28.6,28.63,466800.0,25.6241,25.642,25.5705,25.5973,466800.0
2012-07-16 09:30:00,28.62,28.75,28.59,28.64,181000.0,25.5884,25.7046,25.5615,25.6062,181000.0
2012-07-16 09:40:00,28.63,28.71,28.56,28.56,158400.0,25.5973,25.6688,25.5347,25.5347,158400.0
2012-07-16 09:50:00,28.55,28.57,28.46,28.49,184200.0,25.5258,25.5436,25.4453,25.4721,184200.0
2012-07-16 10:00:00,28.49,28.55,28.48,28.55,145400.0,25.4721,25.5258,25.4632,25.5258,145400.0
2012-07-16 10:10:00,28.55,28.68,28.55,28.68,146600.0,25.5258,25.642,25.5258,25.642,146600.0
2012-07-16 10:20:00,28.68,28.79,28.68,28.78,370600.0,25.642,25.7403,25.642,25.7314,370600.0
2012-07-16 10:30:00,28.79,28.96,28.78,28.9,317800.0,25.7403,25.8923,25.7314,25.8387,317800.0
2012-07-16 10:40:00,28.9,28.9,28.79,28.8,94800.0,25.8387,25.8387,25.7403,25.7493,94800.0
2012-07-16 10:50:00,28.79,28.79,28.74,28.77,63400.0,25.7403,25.7403,25.6956,25.7225,63400.0
2012-07-16 11:00:00,28.75,28.76,28.62,28.65,62800.0,25.7046,25.7135,25.5884,25.6152,62800.0
2012-07-16 11:10:00,28.65,28.83,28.65,28.82,76000.0,25.6152,25.7761,25.6152,25.7672,76000.0
2012-07-16 11:20:00,28.82,28.84,28.79,28.83,94600.0,25.7672,25.785,25.7403,25.7761,94600.0
2012-07-16 11:30:00,28.83,28.85,28.8,28.84,57600.0,25.7761,25.794,25.7493,25.785,57600.0
2012-07-16 11:40:00,28.85,28.87,28.8,28.8,42800.0,25.794,25.8119,25.7493,25.7493,42800.0
2012-07-16 11:50:00,28.82,28.84,28.81,28.83,28000.0,25.7672,25.785,25.7582,25.7761,28000.0
2012-07-16 12:00:00,28.83,28.86,28.81,28.86,44800.0,25.7761,25.8029,25.7582,25.8029,44800.0
2012-07-16 12:10:00,28.86,28.86,28.79,28.82,61000.0,25.8029,25.8029,25.7403,25.7672,61000.0
2012-07-16 12:20:00,28.82,28.84,28.8,28.84,69800.0,25.7672,25.785,25.7493,25.785,69800.0
2012-07-16 12:30:00,28.83,28.85,28.75,28.77,109000.0,25.7761,25.794,25.7046,25.7225,109000.0
2012-07-16 12:40:00,28.77,28.8,28.77,28.8,95200.0,25.7225,25.7493,25.7225,25.7493,95200.0
2012-07-16 12:50:00,28.8,28.82,28.79,28.81,84200.0,25.7493,25.7672,25.7403,25.7582,84200.0
2012-07-16 13:00:00,28.81,28.83,28.79,28.8,68000.0,25.7582,25.7761,25.7403,25.7493,68000.0
2012-07-16 13:10:00,28.8,28.82,28.79,28.82,51200.0,25.7493,25.7672,25.7403,25.7672,51200.0
2012-07-16 13:20:00,28.82,28.88,28.8,28.88,44600.0,25.7672,25.8208,25.7493,25.8208,44600.0
2012-07-16 13:30:00,28.88,28.92,28.86,28.9,91800.0,25.8208,25.8566,25.8029,25.8387,91800.0
2012-07-16 13:40:00,28.9,28.95,28.88,28.92,65400.0,25.8387,25.8834,25.8208,25.8566,65400.0
2012-07-16 13:50:00,28.92,28.95,28.92,28.93,129400.0,25.8566,25.8834,25.8566,25.8655,129400.0
2012-07-16 14:00:00,28.93,29.09,28.93,29.09,229000.0,25.8655,26.0086,25.8655,26.0086,229000.0
2012-07-16 14:10:00,29.09,29.12,29.05,29.12,168000.0,26.0086,26.0354,25.9728,26.0354,168000.0
2012-07-16 14:20:00,29.13,29.15,29.07,29.08,107000.0,26.0443,26.0622,25.9907,25.9996,107000.0
2012-07-16 14:30:00,29.08,29.09,29.03,29.06,114200.0,25.9996,26.0086,25.9549,25.9817,114200.0
2012-07-16 14:40:00,29.07,29.13,29.04,29.06,167000.0,25.9907,26.0443,25.9639,25.9817,167000.0
2012-07-16 14:50:00,29.05,29.09,29.03,29.07,163600.0,25.9728,26.0086,25.9549,25.9907,163600.0
2012-07-16 15:00:00,29.08,29.11,29.04,29.08,153600.0,25.9996,26.0264,25.9639,25.9996,153600.0
2012-07-16 15:10:00,29.08,29.12,29.07,29.11,110400.0,25.9996,26.0354,25.9907,26.0264,110400.0
2012-07-16 15:20:00,29.11,29.17,29.1,29.15,225600.0,26.0264,26.0801,26.0175,26.0622,225600.0
2012-07-16 15:30:00,29.15,29.18,29.13,29.15,336800.0,26.0622,26.089,26.0443,26.0622,336800.0
2012-07-16 15:40:00,29.15,29.17,29.09,29.11,347000.0,26.0622,26.0801,26.0086,26.0264,347000.0
2012-07-16 15:50:00,29.11,29.15,29.09,29.14,515000.0,26.0264,26.0622,26.0086,26.0533,515000.0
2012-07-17 09:30:00,29.37,29.41,29.18,29.38,150400.0,26.2589,26.2947,26.089,26.2678,150400.0
2012-07-17 09:40:00,29.36,29.36,29.18,29.18,185000.0,26.25,26.25,26.089,26.089,185000.0
2012-07-17 09:50:00,29.18,29.3,29.12,29.3,78800.0,26.089,26.1963,26.0354,26.1963,78800.0
2012-07-17 10:00:00,29.28,29.28,28.91,28.95,135200.0,26.1784,26.1784,25.8476,25.8834,135200.0
2012-07-17 10:10:00,28.94,29.03,28.93,28.97,192600.0,25.8745,25.9549,25.8655,25.9013,192600.0
2012-07-17 10:20:00,28.96,29.03,28.94,29.0,149800.0,25.8923,25.9549,25.8745,25.9281,149800.0
2012-07-17 10:30:00,28.99,29.02,28.89,28.89,241800.0,25.9192,25.946,25.8297,25.8297,241800.0
2012-07-17 10:40:00,28.88,28.88,28.75,28.78,105200.0,25.8208,25.8208,25.7046,25.7314,105200.0
2012-07-17 10:50:00,28.77,28.83,28.76,28.8,48000.0,25.7225,25.7761,25.7135,25.7493,48000.0
2012-07-17 11:00:00,28.81,28.84,28.76,28.82,58200.0,25.7582,25.785,25.7135,25.7672,58200.0
2012-07-17 11:10:00,28.82,28.86,28.74,28.75,57200.0,25.7672,25.8029,25.6956,25.7046,57200.0
2012-07-17 11:20:00,28.76,28.77,28.71,28.71,77000.0,25.7135,25.7225,25.6688,25.6688,77000.0
2012-07-17 11:30:00,28.72,28.89,28.7,28.87,80400.0,25.6778,25.8297,25.6599,25.8119,80400.0
2012-07-17 11:40:00,28.87,28.98,28.87,28.97,59000.0,25.8119,25.9102,25.8119,25.9013,59000.0
2012-07-17 11:50:00,28.97,29.11,28.95,29.1,72400.0,25.9013,26.0264,25.8834,26.0175,72400.0
2012-07-17 12:00:00,29.1,29.2,29.1,29.2,111800.0,26.0175,26.1069,26.0175,26.1069,111800.0
2012-07-17 12:10:00,29.21,29.25,29.15,29.15,86000.0,26.1159,26.1516,26.0622,26.0622,86000.0
2012-07-17 12:20:00,29.15,29.23,29.15,29.22,53800.0,26.0622,26.1337,26.0622,26.1248,53800.0
2012-07-17 12:30:00,29.22,29.28,29.18,29.21,54800.0,26.1248,26.1784,26.089,26.1159,54800.0
2012-07-17 12:40:00,29.21,29.21,29.13,29.13,65600.0,26.1159,26.1159,26.0443,26.0443,65600.0
2012-07-17 12:50:00,29.13,29.15,29.09,29.11,66200.0,26.0443,26.0622,26.0086,26.0264,66200.0
2012-07-17 13:00:00,29.11,29.14,29.1,29.12,32800.0,26.0264,26.0533,26.0175,26.0354,32800.0
2012-07-17 13:10:00,29.12,29.16,29.12,29.16,26800.0,26.0354,26.0711,26.0354,26.0711,26800.0
2012-07-17 13:20:00,29.16,29.21,29.13,29.15,111200.0,26.0711,26.1159,26.0443,26.0622,111200.0
2012-07-17 13:30:00,29.15,29.2,29.15,29.15,123400.0,26.0622,26.1069,26.0622,26.0622,123400.0
2012-07-17 13:40:00,29.15,29.19,29.14,29.17,34800.0,26.0622,26.098,26.0533,26.0801,34800.0
2012-07-17 13:50:00,29.16,29.17,29.14,29.16,35600.0,26.0711,26.0801,26.0533,26.0711,35600.0
2012-07-17 14:00:00,29.16,29.17,29.14,29.16,67800.0,26.0711,26.0801,26.0533,26.0711,67800.0
2012-07-17 14:10:00,29.16,29.17,29.09,29.09,69200.0,26.0711,26.0801,26.0086,26.0086,69200.0
2012-07-17 14:20:00,29.09,29.11,29.04,29.1,75400.0,26.0086,26.0264,25.9639,26.0175,75400.0
2012-07-17 14:30:00,29.11,29.15,29.08,29.08,41600.0,26.0264,26.0622,25.9996,25.9996,41600.0
2012-07-17 14:40:00,29.07,29.1,29.04,29.07,55000.0,25.9907,26.0175,25.9639,25.9907,55000.0
2012-07-17 14:50:00,29.07,29.13,29.05,29.06,59000.0,25.9907,26.0443,25.9728,25.9817,59000.0
2012-07-17 15:00:00,29.07,29.09,29.03,29.05,91000.0,25.9907,26.0086,25.9549,25.9728,91000.0
2012-07-17 15:10:00,29.05,29.09,29.04,29.06,57600.0,25.9728,26.0086,25.9639,25.9817,57600.0
2012-07-17 15:20:00,29.07,29.09,28.99,29.0,70000.0,25.9907,26.0086,25.9192,25.9281,70000.0
2012-07-17 15:30:00,29.0,29.05,28.96,28.98,95200.0,25.9281,25.9728,25.8923,25.9102,95200.0
2012-07-17 15:40:00,28.98,29.09,28.98,29.08,131600.0,25.9102,26.0086,25.9102,25.9996,131600.0
2012-07-17 15:50:00,29.07,29.11,29.05,29.09,238000.0,25.9907,26.0264,25.9728,26.0086,238000.0
2012-07-18 09:30:00,29.01,29.29,28.95,29.27,71200.0,25.937,26.1874,25.8834,26.1695,71200.0
2012-07-18 09:40:00,29.28,29.35,29.25,29.28,35400.0,26.1784,26.241,26.1516,26.1784,35400.0
2012-07-18 09:50:00,29.28,29.54,29.28,29.5,97200.0,26.1784,26.4109,26.1784,26.3751,97200.0
2012-07-18 10:00:00,29.52,29.57,29.41,29.42,68600.0,26.393,26.4377,26.2947,26.3036,68600.0
2012-07-18 10:10:00,29.4,29.45,29.36,29.42,50200.0,26.2857,26.3304,26.25,26.3036,50200.0
2012-07-18 10:20:00,29.43,29.46,29.38,29.43,41200.0,26.3125,26.3394,26.2678,26.3125,41200.0
2012-07-18 10:30:00,29.43,29.46,29.4,29.46,81400.0,26.3125,26.3394,26.2857,26.3394,81400.0
2012-07-18 10:40:00,29.47,29.52,29.46,29.47,74200.0,26.3483,26.393,26.3394,26.3483,74200.0
2012-07-18 10:50:00,29.47,29.5,29.46,29.47,92800.0,26.3483,26.3751,26.3394,26.3483,92800.0
2012-07-18 11:00:00,29.47,29.5,29.47,29.48,62600.0,26.3483,26.3751,26.3483,26.3573,62600.0
2012-07-18 11:10:00,29.49,29.56,29.48,29.55,59400.0,26.3662,26.4288,26.3573,26.4198,59400.0
2012-07-18 11:20:00,29.55,29.6,29.55,29.57,22000.0,26.4198,26.4645,26.4198,26.4377,22000.0
2012-07-18 11:30:00,29.59,29.67,29.59,29.61,43600.0,26.4556,26.5271,26.4556,26.4735,43600.0
2012-07-18 11:40:00,29.61,29.63,29.6,29.61,21800.0,26.4735,26.4914,26.4645,26.4735,21800.0
2012-07-18 11:50:00,29.61,29.65,29.61,29.65,33800.0,26.4735,26.5092,26.4735,26.5092,33800.0
2012-07-18 12:00:00,29.65,29.72,29.65,29.71,52400.0,26.5092,26.5718,26.5092,26.5629,52400.0
2012-07-18 12:10:00,29.71,29.74,29.7,29.72,33400.0,26.5629,26.5897,26.5539,26.5718,33400.0
2012-07-18 12:20:00,29.73,29.79,29.73,29.75,71600.0,26.5808,26.6344,26.5808,26.5987,71600.0
2012-07-18 12:30:00,29.76,29.78,29.68,29.7,51000.0,26.6076,26.6255,26.5361,26.5539,51000.0
2012-07-18 12:40:00,29.68,29.7,29.67,29.67,26600.0,26.5361,26.5539,26.5271,26.5271,26600.0
2012-07-18 12:50:00,29.66,29.71,29.65,29.71,25800.0,26.5182,26.5629,26.5092,26.5629,25800.0
2012-07-18 13:00:00,29.71,29.71,29.67,29.68,29400.0,26.5629,26.5629,26.5271,26.5361,29400.0
2012-07-18 13:10:00,29.68,29.7,29.64,29.64,55400.0,26.5361,26.5539,26.5003,26.5003,55400.0
2012-07-18 13:20:00,29.65,29.68,29.64,29.64,32600.0,26.5092,26.5361,26.5003,26.5003,32600.0
2012-07-18 13:30:00,29.64,29.65,29.6,29.63,40000.0,26.5003,26.5092,26.4645,26.4914,40000.0
2012-07-18 13:40:00,29.63,29.65,29.61,29.63,51600.0,26.4914,26.5092,26.4735,26.4914,51600.0
2012-07-18 13:50:00,29.63,29.68,29.62,29.67,54600.0,26.4914,26.5361,26.4824,26.5271,54600.0
2012-07-18 14:00:00,29.68,29.71,29.68,29.69,23000.0,26.5361,26.5629,26.5361,26.545,23000.0
2012-07-18 14:10:00,29.68,29.68,29.63,29.66,56400.0,26.5361,26.5361,26.4914,26.5182,56400.0
2012-07-18 14:20:00,29.66,29.69,29.65,29.69,52600.0,26.5182,26.545,26.5092,26.545,52600.0
2012-07-18 14:30:00,29.68,29.69,29.64,29.65,74800.0,26.5361,26.545,26.5003,26.5092,74800.0
2012-07-18 14:40:00,29.65,29.66,29.55,29.59,87200.0,26.5092,26.5182,26.4198,26.4556,87200.0
2012-07-18 14:50:00,29.59,29.61,29.56,29.61,37200.0,26.4556,26.4735,26.4288,26.4735,37200.0
2012-07-18 15:00:00,29.61,29.65,29.61,29.64,62600.0,26.4735,26.5092,26.4735,26.5003,62600.0
2012-07-18 15:10:00,29.63,29.67,29.62,29.65,53000.0,26.4914,26.5271,26.4824,26.5092,53000.0
2012-07-18 15:20:00,29.66,29.71,29.66,29.68,257400.0,26.5182,26.5629,26.5182,26.5361,257400.0
2012-07-18 15:30:00,29.68,29.74,29.66,29.66,100600.0,26.5361,26.5897,26.5182,26.5182,100600.0
2012-07-18 15:40:00,29.67,29.72,29.66,29.68,126200.0,26.5271,26.5718,26.5182,26.5361,126200.0
2012-07-18 15:50:00,29.67,29.68,29.61,29.67,500800.0,26.5271,26.5361,26.4735,26.5271,500800.0
2012-07-19 09:30:00,29.88,30.03,29.75,29.9,205600.0,26.7149,26.849,26.5987,26.7328,205600.0
2012-07-19 09:40:00,29.9,29.92,29.65,29.75,206000.0,26.7328,26.7506,26.5092,26.5987,206000.0
2012-07-19 09:50:00,29.75,29.89,29.75,29.85,110000.0,26.5987,26.7238,26.5987,26.6881,110000.0
2012-07-19 10:00:00,29.85,29.85,29.61,29.64,93600.0,26.6881,26.6881,26.4735,26.5003,93600.0
2012-07-19 10:10:00,29.65,29.65,29.5,29.59,132400.0,26.5092,26.5092,26.3751,26.4556,132400.0
2012-07-19 10:20:00,29.59,29.72,29.59,29.72,132200.0,26.4556,26.5718,26.4556,26.5718,132200.0
2012-07-19 10:30:00,29.73,29.74,29.64,29.67,48400.0,26.5808,26.5897,26.5003,26.5271,48400.0
2012-07-19 10:40:00,29.65,29.82,29.63,29.82,40600.0,26.5092,26.6612,26.4914,26.6612,40600.0
2012-07-19 10:50:00,29.83,29.86,29.75,29.75,69200.0,26.6702,26.697,26.5987,26.5987,69200.0
2012-07-19 11:00:00,29.75,29.84,29.75,29.79,29200.0,26.5987,26.6791,26.5987,26.6344,29200.0
2012-07-19 11:10:00,29.8,29.82,29.73,29.73,56600.0,26.6434,26.6612,26.5808,26.5808,56600.0
2012-07-19 11:20:00,29.73,29.74,29.68,29.71,26200.0,26.5808,26.5897,26.5361,26.5629,26200.0
2012-07-19 11:30:00,29.72,29.77,29.71,29.71,59000.0,26.5718,26.6165,26.5629,26.5629,59000.0
2012-07-19 11:40:00,29.72,29.72,29.68,29.72,32000.0,26.5718,26.5718,26.5361,26.5718,32000.0
2012-07-19 11:50:00,29.71,29.75,29.7,29.7,54200.0,26.5629,26.5987,26.5539,26.5539,54200.0
2012-07-19 12:00:00,29.7,29.73,29.7,29.71,38400.0,26.5539,26.5808,26.5539,26.5629,38400.0
2012-07-19 12:10:00,29.72,29.76,29.69,29.75,63000.0,26.5718,26.6076,26.545,26.5987,63000.0
2012-07-19 12:20:00,29.76,29.77,29.73,29.73,22200.0,26.6076,26.6165,26.5808,26.5808,22200.0
2012-07-19 12:30:00,29.73,29.74,29.67,29.67,27400.0,26.5808,26.5897,26.5271,26.5271,27400.0
2012-07-19 12:40:00,29.67,29.68,29.65,29.66,30800.0,26.5271,26.5361,26.5092,26.5182,30800.0
2012-07-19 12:50:00,29.67,29.68,29.63,29.64,101200.0,26.5271,26.5361,26.4914,26.5003,101200.0
2012-07-19 13:00:00,29.66,29.68,29.65,29.67,32600.0,26.5182,26.5361,26.5092,26.5271,32600.0
2012-07-19 13:10:00,29.68,29.68,29.63,29.66,24400.0,26.5361,26.5361,26.4914,26.5182,24400.0
2012-07-19 13:20:00,29.64,29.7,29.61,29.61,103600.0,26.5003,26.5539,26.4735,26.4735,103600.0
2012-07-19 13:30:00,29.61,29.63,29.57,29.58,65600.0,26.4735,26.4914,26.4377,26.4467,65600.0
2012-07-19 13:40:00,29.59,29.66,29.52,29.57,101200.0,26.4556,26.5182,26.393,26.4377,101200.0
2012-07-19 13:50:00,29.57,29.58,29.45,29.5,56600.0,26.4377,26.4467,26.3304,26.3751,56600.0
2012-07-19 14:00:00,29.51,29.56,29.48,29.52,38600.0,26.3841,26.4288,26.3573,26.393,38600.0
2012-07-19 14:10:00,29.52,29.58,29.51,29.54,45800.0,26.393,26.4467,26.3841,26.4109,45800.0
2012-07-19 14:20:00,29.53,29.53,29.46,29.48,32200.0,26.402,26.402,26.3394,26.3573,32200.0
2012-07-19 14:30:00,29.48,29.57,29.43,29.55,93200.0,26.3573,26.4377,26.3125,26.4198,93200.0
2012-07-19 14:40:00,29.55,29.57,29.5,29.52,41400.0,26.4198,26.4377,26.3751,26.393,41400.0
2012-07-19 14:50:00,29.52,29.55,29.5,29.52,35000.0,26.393,26.4198,26.3751,26.393,35000.0
2012-07-19 15:00:00,29.52,29.55,29.5,29.52,60000.0,26.393,26.4198,26.3751,26.393,60000.0
2012-07-19 15:10:00,29.52,29.59,29.5,29.57,72000.0,26.393,26.4556,26.3751,26.4377,72000.0
2012-07-19 15:20:00,29.57,29.59,29.49,29.5,132800.0,26.4377,26.4556,26.3662,26.3751,132800.0
2012-07-19 15:30:00,29.49,29.5,29.46,29.47,149800.0,26.3662,26.3751,26.3394,26.3483,149800.0
2012-07-19 15:40:00,29.47,29.52,29.47,29.51,144200.0,26.3483,26.393,26.3483,26.3841,144200.0
2012-07-19 15:50:00,29.52,29.54,29.48,29.48,291800.0,26.393,26.4109,26.3573,26.3573,291800.0
2012-07-20 09:30:00,29.48,29.48,29.0,29.06,722800.0,26.3573,26.3573,25.9281,25.9817,722800.0
2012-07-20 09:40:00,29.04,29.1,28.93,29.04,143800.0,25.9639,26.0175,25.8655,25.9639,143800.0
2012-07-20 09:50:00,29.06,29.18,29.03,29.16,138000.0,25.9817,26.089,25.9549,26.0711,138000.0
2012-07-20 10:00:00,29.14,29.27,29.14,29.26,98800.0,26.0533,26.1695,26.0533,26.1606,98800.0
2012-07-20 10:10:00,29.26,29.26,29.2,29.24,74800.0,26.1606,26.1606,26.1069,26.1427,74800.0
2012-07-20 10:20:00,29.24,29.24,29.14,29.16,54400.0,26.1427,26.1427,26.0533,26.0711,54400.0
2012-07-20 10:30:00,29.17,29.17,29.02,29.03,57600.0,26.0801,26.0801,25.946,25.9549,57600.0
2012-07-20 10:40:00,29.03,29.05,28.94,28.96,162000.0,25.9549,25.9728,25.8745,25.8923,162000.0
2012-07-20 10:50:00,28.97,29.03,28.97,29.02,97200.0,25.9013,25.9549,25.9013,25.946,97200.0
2012-07-20 11:00:00,29.02,29.14,29.0,29.1,91800.0,25.946,26.0533,25.9281,26.0175,91800.0
2012-07-20 11:10:00,29.1,29.11,28.96,28.97,104800.0,26.0175,26.0264,25.8923,25.9013,104800.0
2012-07-20 11:20:00,28.97,29.08,28.96,29.07,64200.0,25.9013,25.9996,25.8923,25.9907,64200.0
2012-07-20 11:30:00,29.07,29.07,28.97,28.99,60800.0,25.9907,25.9907,25.9013,25.9192,60800.0
2012-07-20 11:40:00,29.0,29.0,28.93,29.0,50800.0,25.9281,25.9281,25.8655,25.9281,50800.0
2012-07-20 11:50:00,29.0,29.0,28.93,28.96,35200.0,25.9281,25.9281,25.8655,25.8923,35200.0
2012-07-20 12:00:00,28.95,28.96,28.9,28.92,93000.0,25.8834,25.8923,25.8387,25.8566,93000.0
2012-07-20 12:10:00,28.92,28.97,28.91,28.93,38400.0,25.8566,25.9013,25.8476,25.8655,38400.0
2012-07-20 12:20:00,28.93,28.95,28.92,28.93,16400.0,25.8655,25.8834,25.8566,25.8655,16400.0
2012-07-20 12:30:00,28.93,28.93,28.86,28.89,41800.0,25.8655,25.8655,25.8029,25.8297,41800.0
2012-07-20 12:40:00,28.89,28.91,28.86,28.86,42600.0,25.8297,25.8476,25.8029,25.8029,42600.0
2012-07-20 12:50:00,28.87,28.9,28.82,28.86,51400.0,25.8119,25.8387,25.7672,25.8029,51400.0
2012-07-20 13:00:00,28.86,28.88,28.82,28.83,144600.0,25.8029,25.8208,25.7672,25.7761,144600.0
2012-07-20 13:10:00,28.83,28.84,28.81,28.81,32800.0,25.7761,25.785,25.7582,25.7582,32800.0
2012-07-20 13:20:00,28.81,28.81,28.75,28.77,66800.0,25.7582,25.7582,25.7046,25.7225,66800.0
2012-07-20 13:30:00,28.77,28.82,28.77,28.81,92800.0,25.7225,25.7672,25.7225,25.7582,92800.0
2012-07-20 13:40:00,28.8,28.8,28.73,28.73,76000.0,25.7493,25.7493,25.6867,25.6867,76000.0
2012-07-20 13:50:00,28.73,28.77,28.73,28.77,56400.0,25.6867,25.7225,25.6867,25.7225,56400.0
2012-07-20 14:00:00,28.77,28.82,28.76,28.79,74600.0,25.7225,25.7672,25.7135,25.7403,74600.0
2012-07-20 14:10:00,28.78,28.8,28.77,28.8,46000.0,25.7314,25.7493,25.7225,25.7493,46000.0
2012-07-20 14:20:00,28.8,28.81,28.79,28.81,96000.0,25.7493,25.7582,25.7403,25.7582,96000.0
2012-07-20 14:30:00,28.8,28.8,28.77,28.78,83000.0,25.7493,25.7493,25.7225,25.7314,83000.0
2012-07-20 14:40:00,28.78,28.8,28.78,28.79,51600.0,25.7314,25.7493,25.7314,25.7403,51600.0
2012-07-20 14:50:00,28.79,28.8,28.75,28.75,71800.0,25.7403,25.7493,25.7046,25.7046,71800.0
2012-07-20 15:00:00,28.75,28.75,28.71,28.73,142200.0,25.7046,25.7046,25.6688,25.6867,142200.0
2012-07-20 15:10:00,28.73,28.75,28.67,28.68,215200.0,25.6867,25.7046,25.6331,25.642,215200.0
2012-07-20 15:20:00,28.68,28.71,28.65,28.68,121800.0,25.642,25.6688,25.6152,25.642,121800.0
2012-07-20 15:30:00,28.68,28.7,28.65,28.67,200800.0,25.642,25.6599,25.6152,25.6331,200800.0
2012-07-20 15:40:00,28.66,28.73,28.66,28.7,225000.0,25.6241,25.6867,25.6241,25.6599,225000.0
2012-07-20 15:50:00,28.7,28.72,28.63,28.64,479800.0,25.6599,25.6778,25.5973,25.6062,479800.0
2012-07-23 09:30:00,28.13,28.13,27.75,27.82,204600.0,25.1503,25.1503,24.8105,24.8731,204600.0
2012-07-23 09:40:00,27.81,27.86,27.78,27.85,190600.0,24.8642,24.9089,24.8373,24.8999,190600.0
2012-07-23 09:50:00,27.84,27.91,27.8,27.89,159200.0,24.891,24.9536,24.8552,24.9357,159200.0
2012-07-23 10:00:00,27.88,27.95,27.88,27.9,103000.0,24.9267,24.9893,24.9267,24.9446,103000.0
2012-07-23 10:10:00,27.89,27.95,27.84,27.88,98400.0,24.9357,24.9893,24.891,24.9267,98400.0
2012-07-23 10:20:00,27.88,27.94,27.86,27.92,88000.0,24.9267,24.9804,24.9089,24.9625,88000.0
2012-07-23 10:30:00,27.92,28.03,27.9,28.02,101600.0,24.9625,25.0608,24.9446,25.0519,101600.0
2012-07-23 10:40:00,28.0,28.03,27.99,28.01,107200.0,25.034,25.0608,25.0251,25.043,107200.0
2012-07-23 10:50:00,28.01,28.08,28.0,28.03,43600.0,25.043,25.1056,25.034,25.0608,43600.0
2012-07-23 11:00:00,28.03,28.14,28.03,28.11,92800.0,25.0608,25.1592,25.0608,25.1324,92800.0
2012-07-23 11:10:00,28.11,28.21,28.11,28.16,108000.0,25.1324,25.2218,25.1324,25.1771,108000.0
2012-07-23 11:20:00,28.15,28.23,28.15,28.23,60400.0,25.1681,25.2397,25.1681,25.2397,60400.0
2012-07-23 11:30:00,28.23,28.24,28.09,28.11,63200.0,25.2397,25.2486,25.1145,25.1324,63200.0
2012-07-23 11:40:00,28.11,28.17,28.11,28.17,44000.0,25.1324,25.186,25.1324,25.186,44000.0
2012-07-23 11:50:00,28.16,28.21,28.15,28.18,51200.0,25.1771,25.2218,25.1681,25.195,51200.0
2012-07-23 12:00:00,28.17,28.18,28.14,28.18,40800.0,25.186,25.195,25.1592,25.195,40800.0
2012-07-23 12:10:00,28.18,28.18,28.09,28.11,49000.0,25.195,25.195,25.1145,25.1324,49000.0
2012-07-23 12:20:00,28.11,28.13,28.1,28.11,51600.0,25.1324,25.1503,25.1234,25.1324,51600.0
2012-07-23 12:30:00,28.11,28.18,28.08,28.13,72400.0,25.1324,25.195,25.1056,25.1503,72400.0
2012-07-23 12:40:00,28.13,28.16,28.11,28.16,46600.0,25.1503,25.1771,25.1324,25.1771,46600.0
2012-07-23 12:50:00,28.16,28.18,28.14,28.18,78200.0,25.1771,25.195,25.1592,25.195,78200.0
2012-07-23 13:00:00,28.18,28.21,28.16,28.16,79000.0,25.195,25.2218,25.1771,25.1771,79000.0
2012-07-23 13:10:00,28.16,28.2,28.15,28.18,93800.0,25.1771,25.2128,25.1681,25.195,93800.0
2012-07-23 13:20:00,28.18,28.21,28.16,28.18,51400.0,25.195,25.2218,25.1771,25.195,51400.0
2012-07-23 13:30:00,28.18,28.23,28.17,28.18,68200.0,25.195,25.2397,25.186,25.195,68200.0
2012-07-23 13:40:00,28.18,28.22,28.17,28.22,64400.0,25.195,25.2307,25.186,25.2307,64400.0
2012-07-23 13:50:00,28.21,28.21,28.16,28.2,91000.0,25.2218,25.2218,25.1771,25.2128,91000.0
2012-07-23 14:00:00,28.2,28.24,28.16,28.19,138400.0,25.2128,25.2486,25.1771,25.2039,138400.0
2012-07-23 14:10:00,28.2,28.25,28.2,28.23,82400.0,25.2128,25.2575,25.2128,25.2397,82400.0
2012-07-23 14:20:00,28.23,28.24,28.21,28.23,44000.0,25.2397,25.2486,25.2218,25.2397,44000.0
2012-07-23 14:30:00,28.22,28.26,28.2,28.23,56800.0,25.2307,25.2665,25.2128,25.2397,56800.0
2012-07-23 14:40:00,28.24,28.25,28.22,28.25,58000.0,25.2486,25.2575,25.2307,25.2575,58000.0
2012-07-23 14:50:00,28.24,28.25,28.22,28.23,53600.0,25.2486,25.2575,25.2307,25.2397,53600.0
2012-07-23 15:00:00,28.24,28.25,28.18,28.24,79800.0,25.2486,25.2575,25.195,25.2486,79800.0
2012-07-23 15:10:00,28.23,28.25,28.15,28.24,119200.0,25.2397,25.2575,25.1681,25.2486,119200.0
2012-07-23 15:20:00,28.24,28.37,28.24,28.34,105000.0,25.2486,25.3648,25.2486,25.338,105000.0
2012-07-23 15:30:00,28.33,28.37,28.27,28.33,151000.0,25.3291,25.3648,25.2754,25.3291,151000.0
2012-07-23 15:40:00,28.32,28.34,28.28,28.3,177600.0,25.3201,25.338,25.2844,25.3022,177600.0
2012-07-23 15:50:00,28.3,28.32,28.23,28.25,302000.0,25.3022,25.3201,25.2397,25.2575,302000.0
2012-07-24 09:30:00,28.29,28.37,28.0,28.04,116200.0,25.2933,25.3648,25.034,25.0698,116200.0
2012-07-24 09:40:00,28.04,28.14,28.0,28.02,69200.0,25.0698,25.1592,25.034,25.0519,69200.0
2012-07-24 09:50:00,28.01,28.13,27.97,28.06,125200.0,25.043,25.1503,25.0072,25.0877,125200.0
2012-07-24 10:00:00,28.05,28.11,27.93,27.95,149600.0,25.0787,25.1324,24.9714,24.9893,149600.0
2012-07-24 10:10:00,27.94,27.95,27.75,27.78,170400.0,24.9804,24.9893,24.8105,24.8373,170400.0
2012-07-24 10:20:00,27.77,27.9,27.76,27.89,59600.0,24.8284,24.9446,24.8194,24.9357,59600.0
2012-07-24 10:30:00,27.9,28.09,27.89,28.06,206600.0,24.9446,25.1145,24.9357,25.0877,206600.0
2012-07-24 10:40:00,28.05,28.07,27.97,27.97,97200.0,25.0787,25.0966,25.0072,25.0072,97200.0
2012-07-24 10:50:00,27.97,27.97,27.86,27.89,90800.0,25.0072,25.0072,24.9089,24.9357,90800.0
2012-07-24 11:00:00,27.89,27.92,27.84,27.84,54400.0,24.9357,24.9625,24.891,24.891,54400.0
2012-07-24 11:10:00,27.84,27.86,27.82,27.83,127600.0,24.891,24.9089,24.8731,24.882,127600.0
2012-07-24 11:20:00,27.84,27.97,27.84,27.89,48200.0,24.891,25.0072,24.891,24.9357,48200.0
2012-07-24 11:30:00,27.89,27.91,27.79,27.83,170200.0,24.9357,24.9536,24.8463,24.882,170200.0
2012-07-24 11:40:00,27.81,27.86,27.79,27.85,43200.0,24.8642,24.9089,24.8463,24.8999,43200.0
2012-07-24 11:50:00,27.84,27.86,27.8,27.84,27200.0,24.891,24.9089,24.8552,24.891,27200.0
2012-07-24 12:00:00,27.85,27.85,27.72,27.74,52400.0,24.8999,24.8999,24.7837,24.8016,52400.0
2012-07-24 12:10:00,27.72,27.75,27.72,27.73,43200.0,24.7837,24.8105,24.7837,24.7926,43200.0
2012-07-24 12:20:00,27.72,27.72,27.59,27.64,70600.0,24.7837,24.7837,24.6675,24.7122,70600.0
2012-07-24 12:30:00,27.64,27.71,27.64,27.69,31000.0,24.7122,24.7747,24.7122,24.7569,31000.0
2012-07-24 12:40:00,27.7,27.76,27.68,27.75,62400.0,24.7658,24.8194,24.7479,24.8105,62400.0
2012-07-24 12:50:00,27.74,27.8,27.74,27.8,46600.0,24.8016,24.8552,24.8016,24.8552,46600.0
2012-07-24 13:00:00,27.79,27.81,27.76,27.81,46400.0,24.8463,24.8642,24.8194,24.8642,46400.0
2012-07-24 13:10:00,27.8,27.88,27.79,27.83,64800.0,24.8552,24.9267,24.8463,24.882,64800.0
2012-07-24 13:20:00,27.83,27.86,27.78,27.8,59200.0,24.882,24.9089,24.8373,24.8552,59200.0
2012-07-24 13:30:00,27.79,27.84,27.77,27.8,39600.0,24.8463,24.891,24.8284,24.8552,39600.0
2012-07-24 13:40:00,27.79,27.83,27.77,27.79,39000.0,24.8463,24.882,24.8284,24.8463,39000.0
2012-07-24 13:50:00,27.78,27.88,27.78,27.82,61200.0,24.8373,24.9267,24.8373,24.8731,61200.0
2012-07-24 14:00:00,27.82,27.83,27.78,27.79,66800.0,24.8731,24.882,24.8373,24.8463,66800.0
2012-07-24 14:10:00,27.79,27.83,27.78,27.8,64200.0,24.8463,24.882,24.8373,24.8552,64200.0
2012-07-24 14:20:00,27.79,27.81,27.7,27.71,51400.0,24.8463,24.8642,24.7658,24.7747,51400.0
2012-07-24 14:30:00,27.7,27.75,27.67,27.72,49800.0,24.7658,24.8105,24.739,24.7837,49800.0
2012-07-24 14:40:00,27.72,27.75,27.71,27.74,46000.0,24.7837,24.8105,24.7747,24.8016,46000.0
2012-07-24 14:50:00,27.74,27.74,27.68,27.7,70000.0,24.8016,24.8016,24.7479,24.7658,70000.0
2012-07-24 15:00:00,27.71,27.73,27.64,27.65,60800.0,24.7747,24.7926,24.7122,24.7211,60800.0
2012-07-24 15:10:00,27.65,27.68,27.61,27.61,90000.0,24.7211,24.7479,24.6853,24.6853,90000.0
2012-07-24 15:20:00,27.61,27.75,27.59,27.75,137200.0,24.6853,24.8105,24.6675,24.8105,137200.0
2012-07-24 15:30:00,27.75,27.79,27.7,27.78,191200.0,24.8105,24.8463,24.7658,24.8373,191200.0
2012-07-24 15:40:00,27.78,27.79,27.67,27.71,186600.0,24.8373,24.8463,24.739,24.7747,186600.0
2012-07-24 15:50:00,27.71,27.86,27.68,27.86,305400.0,24.7747,24.9089,24.7479,24.9089,305400.0
2012-07-25 09:30:00,27.79,28.09,27.79,28.08,130400.0,24.8463,25.1145,24.8463,25.1056,130400.0
2012-07-25 09:40:00,28.08,28.15,28.05,28.12,81400.0,25.1056,25.1681,25.0787,25.1413,81400.0
2012-07-25 09:50:00,28.12,28.21,28.0,28.16,129200.0,25.1413,25.2218,25.034,25.1771,129200.0
2012-07-25 10:00:00,28.14,28.15,27.98,28.02,135800.0,25.1592,25.1681,25.0161,25.0519,135800.0
2012-07-25 10:10:00,28.0,28.14,27.95,28.09,78000.0,25.034,25.1592,24.9893,25.1145,78000.0
2012-07-25 10:20:00,28.09,28.12,27.93,28.0,117200.0,25.1145,25.1413,24.9714,25.034,117200.0
2012-07-25 10:30:00,28.0,28.01,27.93,28.0,88000.0,25.034,25.043,24.9714,25.034,88000.0
2012-07-25 10:40:00,28.0,28.11,28.0,28.05,98800.0,25.034,25.1324,25.034,25.0787,98800.0
2012-07-25 10:50:00,28.05,28.05,27.81,27.82,118200.0,25.0787,25.0787,24.8642,24.8731,118200.0
2012-07-25 11:00:00,27.82,27.99,27.82,27.98,75800.0,24.8731,25.0251,24.8731,25.0161,75800.0
2012-07-25 11:10:00,27.98,28.14,27.98,28.11,95000.0,25.0161,25.1592,25.0161,25.1324,95000.0
2012-07-25 11:20:00,28.11,28.15,28.08,28.09,44400.0,25.1324,25.1681,25.1056,25.1145,44400.0
2012-07-25 11:30:00,28.09,28.17,28.05,28.14,72400.0,25.1145,25.186,25.0787,25.1592,72400.0
2012-07-25 11:40:00,28.14,28.14,28.06,28.1,73800.0,25.1592,25.1592,25.0877,25.1234,73800.0
2012-07-25 11:50:00,28.1,28.2,28.1,28.18,57400.0,25.1234,25.2128,25.1234,25.195,57400.0
2012-07-25 12:00:00,28.18,28.24,28.18,28.19,67000.0,25.195,25.2486,25.195,25.2039,67000.0
2012-07-25 12:10:00,28.19,28.22,28.18,28.18,97600.0,25.2039,25.2307,25.195,25.195,97600.0
2012-07-25 12:20:00,28.18,28.23,28.17,28.19,77200.0,25.195,25.2397,25.186,25.2039,77200.0
2012-07-25 12:30:00,28.2,28.24,28.2,28.22,59200.0,25.2128,25.2486,25.2128,25.2307,59200.0
2012-07-25 12:40:00,28.22,28.3,28.18,28.24,79200.0,25.2307,25.3022,25.195,25.2486,79200.0
2012-07-25 12:50:00,28.24,28.29,28.23,28.29,72600.0,25.2486,25.2933,25.2397,25.2933,72600.0
2012-07-25 13:00:00,28.28,28.33,28.27,28.29,45800.0,25.2844,25.3291,25.2754,25.2933,45800.0
2012-07-25 13:10:00,28.28,28.3,28.25,28.25,122200.0,25.2844,25.3022,25.2575,25.2575,122200.0
2012-07-25 13:20:00,28.26,28.29,28.25,28.26,76000.0,25.2665,25.2933,25.2575,25.2665,76000.0
2012-07-25 13:30:00,28.25,28.32,28.24,28.31,65800.0,25.2575,25.3201,25.2486,25.3112,65800.0
2012-07-25 13:40:00,28.28,28.28,28.17,28.17,61800.0,25.2844,25.2844,25.186,25.186,61800.0
2012-07-25 13:50:00,28.16,28.24,28.16,28.18,129400.0,25.1771,25.2486,25.1771,25.195,129400.0
2012-07-25 14:00:00,28.18,28.2,28.14,28.15,71600.0,25.195,25.2128,25.1592,25.1681,71600.0
2012-07-25 14:10:00,28.15,28.19,28.14,28.16,45600.0,25.1681,25.2039,25.1592,25.1771,45600.0
2012-07-25 14:20:00,28.16,28.2,28.16,28.16,64600.0,25.1771,25.2128,25.1771,25.1771,64600.0
2012-07-25 14:30:00,28.16,28.21,28.14,28.18,52200.0,25.1771,25.2218,25.1592,25.195,52200.0
2012-07-25 14:40:00,28.17,28.23,28.17,28.21,45800.0,25.186,25.2397,25.186,25.2218,45800.0
2012-07-25 14:50:00,28.2,28.25,28.17,28.17,104400.0,25.2128,25.2575,25.186,25.186,104400.0
2012-07-25 15:00:00,28.17,28.19,28.12,28.15,83800.0,25.186,25.2039,25.1413,25.1681,83800.0
2012-07-25 15:10:00,28.15,28.15,28.05,28.06,90200.0,25.1681,25.1681,25.0787,25.0877,90200.0
2012-07-25 15:20:00,28.05,28.05,28.0,28.04,117200.0,25.0787,25.0787,25.034,25.0698,117200.0
2012-07-25 15:30:00,28.04,28.04,27.97,28.01,164600.0,25.0698,25.0698,25.0072,25.043,164600.0
2012-07-25 15:40:00,28.01,28.06,27.98,28.03,129600.0,25.043,25.0877,25.0161,25.0608,129600.0
2012-07-25 15:50:00,28.0,28.07,27.99,28.07,317800.0,25.034,25.0966,25.0251,25.0966,317800.0
2012-07-26 09:30:00,28.61,28.9,28.54,28.67,286400.0,25.5794,25.8387,25.5168,25.6331,286400.0
2012-07-26 09:40:00,28.68,28.74,28.44,28.45,203400.0,25.642,25.6956,25.4274,25.4364,203400.0
2012-07-26 09:50:00,28.43,28.49,28.29,28.47,271800.0,25.4185,25.4721,25.2933,25.4542,271800.0
2012-07-26 10:00:00,28.47,28.86,28.43,28.8,257000.0,25.4542,25.8029,25.4185,25.7493,257000.0
2012-07-26 10:10:00,28.81,28.82,28.67,28.75,167800.0,25.7582,25.7672,25.6331,25.7046,167800.0
2012-07-26 10:20:00,28.75,28.95,28.74,28.75,153800.0,25.7046,25.8834,25.6956,25.7046,153800.0
2012-07-26 10:30:00,28.75,28.77,28.58,28.62,100200.0,25.7046,25.7225,25.5526,25.5884,100200.0
2012-07-26 10:40:00,28.6,28.62,28.43,28.45,88200.0,25.5705,25.5884,25.4185,25.4364,88200.0
2012-07-26 10:50:00,28.46,28.55,28.43,28.54,84400.0,25.4453,25.5258,25.4185,25.5168,84400.0
2012-07-26 11:00:00,28.55,28.56,28.39,28.41,92400.0,25.5258,25.5347,25.3827,25.4006,92400.0
2012-07-26 11:10:00,28.41,28.5,28.41,28.5,49400.0,25.4006,25.4811,25.4006,25.4811,49400.0
2012-07-26 11:20:00,28.5,28.5,28.41,28.49,38600.0,25.4811,25.4811,25.4006,25.4721,38600.0
2012-07-26 11:30:00,28.49,28.5,28.44,28.46,61200.0,25.4721,25.4811,25.4274,25.4453,61200.0
2012-07-26 11:40:00,28.46,28.46,28.29,28.33,74600.0,25.4453,25.4453,25.2933,25.3291,74600.0
2012-07-26 11:50:00,28.33,28.36,28.3,28.33,40000.0,25.3291,25.3559,25.3022,25.3291,40000.0
2012-07-26 12:00:00,28.33,28.35,28.28,28.33,36800.0,25.3291,25.347,25.2844,25.3291,36800.0
2012-07-26 12:10:00,28.34,28.4,28.32,28.37,57800.0,25.338,25.3917,25.3201,25.3648,57800.0
2012-07-26 12:20:00,28.37,28.43,28.36,28.4,25800.0,25.3648,25.4185,25.3559,25.3917,25800.0
2012-07-26 12:30:00,28.4,28.43,28.36,28.42,36400.0,25.3917,25.4185,25.3559,25.4095,36400.0
2012-07-26 12:40:00,28.42,28.43,28.37,28.39,31400.0,25.4095,25.4185,25.3648,25.3827,31400.0
2012-07-26 12:50:00,28.39,28.46,28.34,28.45,34400.0,25.3827,25.4453,25.338,25.4364,34400.0
2012-07-26 13:00:00,28.45,28.5,28.44,28.49,31600.0,25.4364,25.4811,25.4274,25.4721,31600.0
2012-07-26 13:10:00,28.48,28.5,28.44,28.44,19400.0,25.4632,25.4811,25.4274,25.4274,19400.0
2012-07-26 13:20:00,28.45,28.53,28.45,28.5,106400.0,25.4364,25.5079,25.4364,25.4811,106400.0
2012-07-26 13:30:00,28.5,28.53,28.47,28.5,78800.0,25.4811,25.5079,25.4542,25.4811,78800.0
2012-07-26 13:40:00,28.49,28.5,28.47,28.49,34800.0,25.4721,25.4811,25.4542,25.4721,34800.0
2012-07-26 13:50:00,28.48,28.48,28.35,28.35,119800.0,25.4632,25.4632,25.347,25.347,119800.0
2012-07-26 14:00:00,28.35,28.47,28.35,28.47,65200.0,25.347,25.4542,25.347,25.4542,65200.0
2012-07-26 14:10:00,28.47,28.48,28.39,28.41,82400.0,25.4542,25.4632,25.3827,25.4006,82400.0
2012-07-26 14:20:00,28.4,28.45,28.39,28.45,25600.0,25.3917,25.4364,25.3827,25.4364,25600.0
2012-07-26 14:30:00,28.45,28.48,28.42,28.48,32200.0,25.4364,25.4632,25.4095,25.4632,32200.0
2012-07-26 14:40:00,28.47,28.48,28.43,28.48,37400.0,25.4542,25.4632,25.4185,25.4632,37400.0
2012-07-26 14:50:00,28.49,28.51,28.45,28.47,107000.0,25.4721,25.49,25.4364,25.4542,107000.0
2012-07-26 15:00:00,28.48,28.49,28.45,28.48,63000.0,25.4632,25.4721,25.4364,25.4632,63000.0
2012-07-26 15:10:00,28.48,28.5,28.47,28.5,143600.0,25.4632,25.4811,25.4542,25.4811,143600.0
2012-07-26 15:20:00,28.5,28.54,28.48,28.54,138400.0,25.4811,25.5168,25.4632,25.5168,138400.0
2012-07-26 15:30:00,28.52,28.54,28.5,28.5,182000.0,25.4989,25.5168,25.4811,25.4811,182000.0
2012-07-26 15:40:00,28.51,28.56,28.5,28.52,230200.0,25.49,25.5347,25.4811,25.4989,230200.0
2012-07-26 15:50:00,28.51,28.54,28.46,28.47,299000.0,25.49,25.5168,25.4453,25.4542,299000.0
2012-07-27 09:30:00,28.82,28.97,28.59,28.69,123600.0,25.7672,25.9013,25.5615,25.6509,123600.0
2012-07-27 09:40:00,28.7,28.77,28.61,28.74,77800.0,25.6599,25.7225,25.5794,25.6956,77800.0
2012-07-27 09:50:00,28.73,28.96,28.73,28.93,122000.0,25.6867,25.8923,25.6867,25.8655,122000.0
2012-07-27 10:00:00,28.92,28.95,28.87,28.92,99800.0,25.8566,25.8834,25.8119,25.8566,99800.0
2012-07-27 10:10:00,28.9,28.96,28.87,28.89,99200.0,25.8387,25.8923,25.8119,25.8297,99200.0
2012-07-27 10:20:00,28.9,29.0,28.89,28.93,64200.0,25.8387,25.9281,25.8297,25.8655,64200.0
2012-07-27 10:30:00,28.95,29.01,28.85,28.85,92200.0,25.8834,25.937,25.794,25.794,92200.0
2012-07-27 10:40:00,28.86,28.92,28.85,28.86,177000.0,25.8029,25.8566,25.794,25.8029,177000.0
2012-07-27 10:50:00,28.86,28.88,28.8,28.84,152000.0,25.8029,25.8208,25.7493,25.785,152000.0
2012-07-27 11:00:00,28.84,28.89,28.83,28.84,116400.0,25.785,25.8297,25.7761,25.785,116400.0
2012-07-27 11:10:00,28.84,28.93,28.8,28.93,94600.0,25.785,25.8655,25.7493,25.8655,94600.0
2012-07-27 11:20:00,28.93,28.99,28.81,28.81,113800.0,25.8655,25.9192,25.7582,25.7582,113800.0
2012-07-27 11:30:00,28.81,28.88,28.77,28.8,93400.0,25.7582,25.8208,25.7225,25.7493,93400.0
2012-07-27 11:40:00,28.81,28.86,28.8,28.83,62200.0,25.7582,25.8029,25.7493,25.7761,62200.0
2012-07-27 11:50:00,28.84,28.88,28.84,28.85,166000.0,25.785,25.8208,25.785,25.794,166000.0
2012-07-27 12:00:00,28.86,28.86,28.81,28.85,88000.0,25.8029,25.8029,25.7582,25.794,88000.0
2012-07-27 12:10:00,28.85,28.88,28.84,28.84,83800.0,25.794,25.8208,25.785,25.785,83800.0
2012-07-27 12:20:00,28.84,28.96,28.84,28.96,60600.0,25.785,25.8923,25.785,25.8923,60600.0
2012-07-27 12:30:00,28.96,29.0,28.94,28.94,88400.0,25.8923,25.9281,25.8745,25.8745,88400.0
2012-07-27 12:40:00,28.93,28.94,28.92,28.93,32000.0,25.8655,25.8745,25.8566,25.8655,32000.0
2012-07-27 12:50:00,28.93,28.98,28.93,28.98,52800.0,25.8655,25.9102,25.8655,25.9102,52800.0
2012-07-27 13:00:00,28.99,28.99,28.94,28.96,40200.0,25.9192,25.9192,25.8745,25.8923,40200.0
2012-07-27 13:10:00,28.95,28.99,28.95,28.97,64800.0,25.8834,25.9192,25.8834,25.9013,64800.0
2012-07-27 13:20:00,28.96,29.16,28.93,29.16,151200.0,25.8923,26.0711,25.8655,26.0711,151200.0
2012-07-27 13:30:00,29.17,29.38,29.17,29.36,109800.0,26.0801,26.2678,26.0801,26.25,109800.0
2012-07-27 13:40:00,29.36,29.38,29.25,29.26,128000.0,26.25,26.2678,26.1516,26.1606,128000.0
2012-07-27 13:50:00,29.25,29.29,29.24,29.26,258200.0,26.1516,26.1874,26.1427,26.1606,258200.0
2012-07-27 14:00:00,29.26,29.31,29.24,29.3,220600.0,26.1606,26.2053,26.1427,26.1963,220600.0
2012-07-27 14:10:00,29.3,29.31,29.24,29.29,94400.0,26.1963,26.2053,26.1427,26.1874,94400.0
2012-07-27 14:20:00,29.29,29.31,29.27,29.29,143400.0,26.1874,26.2053,26.1695,26.1874,143400.0
2012-07-27 14:30:00,29.29,29.31,29.26,29.3,90000.0,26.1874,26.2053,26.1606,26.1963,90000.0
2012-07-27 14:40:00,29.29,29.34,29.29,29.32,59400.0,26.1874,26.2321,26.1874,26.2142,59400.0
2012-07-27 14:50:00,29.32,29.34,29.3,29.32,93000.0,26.2142,26.2321,26.1963,26.2142,93000.0
2012-07-27 15:00:00,29.32,29.43,29.31,29.43,96000.0,26.2142,26.3125,26.2053,26.3125,96000.0
2012-07-27 15:10:00,29.43,29.49,29.4,29.46,136600.0,26.3125,26.3662,26.2857,26.3394,136600.0
2012-07-27 15:20:00,29.46,29.47,29.38,29.43,264200.0,26.3394,26.3483,26.2678,26.3125,264200.0
2012-07-27 15:30:00,29.42,29.43,29.36,29.39,236000.0,26.3036,26.3125,26.25,26.2768,236000.0
2012-07-27 15:40:00,29.39,29.42,29.38,29.4,275000.0,26.2768,26.3036,26.2678,26.2857,275000.0
2012-07-27 15:50:00,29.4,29.41,29.21,29.28,645200.0,26.2857,26.2947,26.1159,26.1784,645200.0
2012-07-30 09:30:00,29.25,29.54,29.23,29.24,146000.0,26.1516,26.4109,26.1337,26.1427,146000.0
2012-07-30 09:40:00,29.25,29.25,29.12,29.18,85000.0,26.1516,26.1516,26.0354,26.089,85000.0
2012-07-30 09:50:00,29.18,29.2,29.04,29.12,136800.0,26.089,26.1069,25.9639,26.0354,136800.0
2012-07-30 10:00:00,29.11,29.16,29.05,29.06,124800.0,26.0264,26.0711,25.9728,25.9817,124800.0
2012-07-30 10:10:00,29.06,29.12,28.97,29.03,123600.0,25.9817,26.0354,25.9013,25.9549,123600.0
2012-07-30 10:20:00,29.03,29.24,29.03,29.2,54000.0,25.9549,26.1427,25.9549,26.1069,54000.0
2012-07-30 10:30:00,29.18,29.18,29.01,29.01,61600.0,26.089,26.089,25.937,25.937,61600.0
2012-07-30 10:40:00,29.0,29.02,28.86,28.91,83800.0,25.9281,25.946,25.8029,25.8476,83800.0
2012-07-30 10:50:00,28.92,28.92,28.75,28.76,105000.0,25.8566,25.8566,25.7046,25.7135,105000.0
2012-07-30 11:00:00,28.77,28.88,28.77,28.83,78400.0,25.7225,25.8208,25.7225,25.7761,78400.0
2012-07-30 11:10:00,28.83,28.85,28.71,28.73,134000.0,25.7761,25.794,25.6688,25.6867,134000.0
2012-07-30 11:20:00,28.73,28.79,28.67,28.75,77200.0,25.6867,25.7403,25.6331,25.7046,77200.0
2012-07-30 11:30:00,28.75,28.79,28.71,28.74,30000.0,25.7046,25.7403,25.6688,25.6956,30000.0
2012-07-30 11:40:00,28.73,28.73,28.67,28.69,67000.0,25.6867,25.6867,25.6331,25.6509,67000.0
2012-07-30 11:50:00,28.7,28.7,28.65,28.68,25800.0,25.6599,25.6599,25.6152,25.642,25800.0
2012-07-30 12:00:00,28.68,28.7,28.63,28.68,46000.0,25.642,25.6599,25.5973,25.642,46000.0
2012-07-30 12:10:00,28.68,28.7,28.61,28.67,40800.0,25.642,25.6599,25.5794,25.6331,40800.0
2012-07-30 12:20:00,28.67,28.71,28.64,28.65,97400.0,25.6331,25.6688,25.6062,25.6152,97400.0
2012-07-30 12:30:00,28.65,28.66,28.58,28.63,63200.0,25.6152,25.6241,25.5526,25.5973,63200.0
2012-07-30 12:40:00,28.64,28.69,28.63,28.64,114600.0,25.6062,25.6509,25.5973,25.6062,114600.0
2012-07-30 12:50:00,28.65,28.7,28.61,28.62,86400.0,25.6152,25.6599,25.5794,25.5884,86400.0
2012-07-30 13:00:00,28.64,28.7,28.6,28.7,56800.0,25.6062,25.6599,25.5705,25.6599,56800.0
2012-07-30 13:10:00,28.7,28.72,28.68,28.71,74400.0,25.6599,25.6778,25.642,25.6688,74400.0
2012-07-30 13:20:00,28.71,28.73,28.67,28.67,80200.0,25.6688,25.6867,25.6331,25.6331,80200.0
2012-07-30 13:30:00,28.67,28.7,28.66,28.67,70400.0,25.6331,25.6599,25.6241,25.6331,70400.0
2012-07-30 13:40:00,28.66,28.67,28.59,28.59,61000.0,25.6241,25.6331,25.5615,25.5615,61000.0
2012-07-30 13:50:00,28.59,28.65,28.58,28.6,53400.0,25.5615,25.6152,25.5526,25.5705,53400.0
2012-07-30 14:00:00,28.6,28.66,28.57,28.63,41400.0,25.5705,25.6241,25.5436,25.5973,41400.0
2012-07-30 14:10:00,28.63,28.69,28.61,28.66,53200.0,25.5973,25.6509,25.5794,25.6241,53200.0
2012-07-30 14:20:00,28.66,28.68,28.63,28.68,175800.0,25.6241,25.642,25.5973,25.642,175800.0
2012-07-30 14:30:00,28.68,28.71,28.67,28.68,98800.0,25.642,25.6688,25.6331,25.642,98800.0
2012-07-30 14:40:00,28.68,28.71,28.66,28.68,87000.0,25.642,25.6688,25.6241,25.642,87000.0
2012-07-30 14:50:00,28.69,28.7,28.66,28.67,50800.0,25.6509,25.6599,25.6241,25.6331,50800.0
2012-07-30 15:00:00,28.66,28.7,28.61,28.63,94000.0,25.6241,25.6599,25.5794,25.5973,94000.0
2012-07-30 15:10:00,28.63,28.7,28.61,28.67,118800.0,25.5973,25.6599,25.5794,25.6331,118800.0
2012-07-30 15:20:00,28.68,28.72,28.66,28.7,101800.0,25.642,25.6778,25.6241,25.6599,101800.0
2012-07-30 15:30:00,28.71,28.73,28.61,28.63,190200.0,25.6688,25.6867,25.5794,25.5973,190200.0
2012-07-30 15:40:00,28.62,28.67,28.6,28.64,243600.0,25.5884,25.6331,25.5705,25.6062,243600.0
2012-07-30 15:50:00,28.65,28.67,28.63,28.65,305200.0,25.6152,25.6331,25.5973,25.6152,305200.0
2012-07-31 09:30:00,28.73,28.86,28.67,28.72,115200.0,25.6867,25.8029,25.6331,25.6778,115200.0
2012-07-31 09:40:00,28.72,28.84,28.64,28.73,139800.0,25.6778,25.785,25.6062,25.6867,139800.0
2012-07-31 09:50:00,28.71,28.72,28.51,28.64,129800.0,25.6688,25.6778,25.49,25.6062,129800.0
2012-07-31 10:00:00,28.64,28.69,28.36,28.46,123400.0,25.6062,25.6509,25.3559,25.4453,123400.0
2012-07-31 10:10:00,28.45,28.52,28.37,28.47,147600.0,25.4364,25.4989,25.3648,25.4542,147600.0
2012-07-31 10:20:00,28.47,28.65,28.47,28.61,107000.0,25.4542,25.6152,25.4542,25.5794,107000.0
2012-07-31 10:30:00,28.6,28.68,28.6,28.68,256200.0,25.5705,25.642,25.5705,25.642,256200.0
2012-07-31 10:40:00,28.68,28.78,28.67,28.73,109400.0,25.642,25.7314,25.6331,25.6867,109400.0
2012-07-31 10:50:00,28.73,28.75,28.67,28.72,88600.0,25.6867,25.7046,25.6331,25.6778,88600.0
2012-07-31 11:00:00,28.72,28.74,28.68,28.71,25000.0,25.6778,25.6956,25.642,25.6688,25000.0
2012-07-31 11:10:00,28.71,28.82,28.71,28.79,47600.0,25.6688,25.7672,25.6688,25.7403,47600.0
2012-07-31 11:20:00,28.79,28.82,28.78,28.79,41600.0,25.7403,25.7672,25.7314,25.7403,41600.0
2012-07-31 11:30:00,28.78,28.8,28.73,28.76,32000.0,25.7314,25.7493,25.6867,25.7135,32000.0
2012-07-31 11:40:00,28.77,28.77,28.71,28.72,24800.0,25.7225,25.7225,25.6688,25.6778,24800.0
2012-07-31 11:50:00,28.72,28.77,28.72,28.75,30000.0,25.6778,25.7225,25.6778,25.7046,30000.0
2012-07-31 12:00:00,28.75,28.75,28.64,28.7,80000.0,25.7046,25.7046,25.6062,25.6599,80000.0
2012-07-31 12:10:00,28.7,28.7,28.61,28.65,44600.0,25.6599,25.6599,25.5794,25.6152,44600.0
2012-07-31 12:20:00,28.66,28.68,28.61,28.66,30600.0,25.6241,25.642,25.5794,25.6241,30600.0
2012-07-31 12:30:00,28.66,28.7,28.63,28.66,36200.0,25.6241,25.6599,25.5973,25.6241,36200.0
2012-07-31 12:40:00,28.66,28.68,28.65,28.68,79400.0,25.6241,25.642,25.6152,25.642,79400.0
2012-07-31 12:50:00,28.68,28.7,28.65,28.66,79400.0,25.642,25.6599,25.6152,25.6241,79400.0
2012-07-31 13:00:00,28.67,28.69,28.64,28.65,106000.0,25.6331,25.6509,25.6062,25.6152,106000.0
2012-07-31 13:10:00,28.65,28.65,28.54,28.56,132600.0,25.6152,25.6152,25.5168,25.5347,132600.0
2012-07-31 13:20:00,28.56,28.64,28.54,28.63,135400.0,25.5347,25.6062,25.5168,25.5973,135400.0
2012-07-31 13:30:00,28.64,28.65,28.55,28.63,256000.0,25.6062,25.6152,25.5258,25.5973,256000.0
2012-07-31 13:40:00,28.62,28.62,28.5,28.54,71400.0,25.5884,25.5884,25.4811,25.5168,71400.0
2012-07-31 13:50:00,28.53,28.62,28.53,28.58,61600.0,25.5079,25.5884,25.5079,25.5526,61600.0
2012-07-31 14:00:00,28.57,28.6,28.54,28.55,52400.0,25.5436,25.5705,25.5168,25.5258,52400.0
2012-07-31 14:10:00,28.55,28.59,28.55,28.59,78200.0,25.5258,25.5615,25.5258,25.5615,78200.0
2012-07-31 14:20:00,28.59,28.62,28.56,28.6,113200.0,25.5615,25.5884,25.5347,25.5705,113200.0
2012-07-31 14:30:00,28.59,28.63,28.56,28.57,104000.0,25.5615,25.5973,25.5347,25.5436,104000.0
2012-07-31 14:40:00,28.57,28.64,28.55,28.64,82200.0,25.5436,25.6062,25.5258,25.6062,82200.0
2012-07-31 14:50:00,28.64,28.68,28.63,28.64,64200.0,25.6062,25.642,25.5973,25.6062,64200.0
2012-07-31 15:00:00,28.63,28.63,28.56,28.6,72200.0,25.5973,25.5973,25.5347,25.5705,72200.0
2012-07-31 15:10:00,28.6,28.61,28.56,28.56,65200.0,25.5705,25.5794,25.5347,25.5347,65200.0
2012-07-31 15:20:00,28.57,28.58,28.52,28.55,176000.0,25.5436,25.5526,25.4989,25.5258,176000.0
2012-07-31 15:30:00,28.55,28.56,28.46,28.47,324000.0,25.5258,25.5347,25.4453,25.4542,324000.0
2012-07-31 15:40:00,28.47,28.49,28.35,28.36,483200.0,25.4542,25.4721,25.347,25.3559,483200.0
2012-07-31 15:50:00,28.36,28.46,28.36,28.38,702000.0,25.3559,25.4453,25.3559,25.3738,702000.0
2012-08-01 09:30:00,28.56,28.71,28.47,28.57,122400.0,25.5347,25.6688,25.4542,25.5436,122400.0
2012-08-01 09:40:00,28.55,28.55,28.3,28.34,71000.0,25.5258,25.5258,25.3022,25.338,71000.0
2012-08-01 09:50:00,28.33,28.49,28.32,28.41,95600.0,25.3291,25.4721,25.3201,25.4006,95600.0
2012-08-01 10:00:00,28.36,28.48,28.29,28.43,143800.0,25.3559,25.4632,25.2933,25.4185,143800.0
2012-08-01 10:10:00,28.44,28.49,28.25,28.25,52000.0,25.4274,25.4721,25.2575,25.2575,52000.0
2012-08-01 10:20:00,28.25,28.31,28.23,28.27,56400.0,25.2575,25.3112,25.2397,25.2754,56400.0
2012-08-01 10:30:00,28.28,28.31,28.18,28.31,84600.0,25.2844,25.3112,25.195,25.3112,84600.0
2012-08-01 10:40:00,28.31,28.32,28.24,28.3,63600.0,25.3112,25.3201,25.2486,25.3022,63600.0
2012-08-01 10:50:00,28.3,28.35,28.27,28.31,35800.0,25.3022,25.347,25.2754,25.3112,35800.0
2012-08-01 11:00:00,28.3,28.32,28.25,28.32,41800.0,25.3022,25.3201,25.2575,25.3201,41800.0
2012-08-01 11:10:00,28.32,28.36,28.24,28.25,54400.0,25.3201,25.3559,25.2486,25.2575,54400.0
2012-08-01 11:20:00,28.25,28.32,28.24,28.32,119400.0,25.2575,25.3201,25.2486,25.3201,119400.0
2012-08-01 11:30:00,28.32,28.34,28.27,28.28,29000.0,25.3201,25.338,25.2754,25.2844,29000.0
2012-08-01 11:40:00,28.3,28.37,28.28,28.36,68000.0,25.3022,25.3648,25.2844,25.3559,68000.0
2012-08-01 11:50:00,28.37,28.4,28.36,28.39,55800.0,25.3648,25.3917,25.3559,25.3827,55800.0
2012-08-01 12:00:00,28.39,28.42,28.38,28.39,54200.0,25.3827,25.4095,25.3738,25.3827,54200.0
2012-08-01 12:10:00,28.4,28.42,28.39,28.4,55200.0,25.3917,25.4095,25.3827,25.3917,55200.0
2012-08-01 12:20:00,28.4,28.42,28.39,28.4,54600.0,25.3917,25.4095,25.3827,25.3917,54600.0
2012-08-01 12:30:00,28.41,28.45,28.38,28.42,86800.0,25.4006,25.4364,25.3738,25.4095,86800.0
2012-08-01 12:40:00,28.42,28.44,28.4,28.4,48600.0,25.4095,25.4274,25.3917,25.3917,48600.0
2012-08-01 12:50:00,28.41,28.41,28.36,28.39,64800.0,25.4006,25.4006,25.3559,25.3827,64800.0
2012-08-01 13:00:00,28.41,28.47,28.41,28.43,72200.0,25.4006,25.4542,25.4006,25.4185,72200.0
2012-08-01 13:10:00,28.43,28.43,28.36,28.4,128800.0,25.4185,25.4185,25.3559,25.3917,128800.0
2012-08-01 13:20:00,28.4,28.42,28.33,28.33,76600.0,25.3917,25.4095,25.3291,25.3291,76600.0
2012-08-01 13:30:00,28.33,28.35,28.31,28.35,30600.0,25.3291,25.347,25.3112,25.347,30600.0
2012-08-01 13:40:00,28.36,28.41,28.35,28.38,79000.0,25.3559,25.4006,25.347,25.3738,79000.0
2012-08-01 13:50:00,28.37,28.41,28.36,28.36,55800.0,25.3648,25.4006,25.3559,25.3559,55800.0
2012-08-01 14:00:00,28.37,28.38,28.31,28.33,146400.0,25.3648,25.3738,25.3112,25.3291,146400.0
2012-08-01 14:10:00,28.33,28.33,28.09,28.22,188800.0,25.3291,25.3291,25.1145,25.2307,188800.0
2012-08-01 14:20:00,28.18,28.32,28.16,28.31,115400.0,25.195,25.3201,25.1771,25.3112,115400.0
2012-08-01 14:30:00,28.31,28.32,28.2,28.23,85400.0,25.3112,25.3201,25.2128,25.2397,85400.0
2012-08-01 14:40:00,28.24,28.27,28.15,28.18,73400.0,25.2486,25.2754,25.1681,25.195,73400.0
2012-08-01 14:50:00,28.18,28.19,28.13,28.18,107000.0,25.195,25.2039,25.1503,25.195,107000.0
2012-08-01 15:00:00,28.18,28.18,28.13,28.15,176000.0,25.195,25.195,25.1503,25.1681,176000.0
2012-08-01 15:10:00,28.15,28.17,28.11,28.15,87000.0,25.1681,25.186,25.1324,25.1681,87000.0
2012-08-01 15:20:00,28.14,28.28,28.14,28.25,105800.0,25.1592,25.2844,25.1592,25.2575,105800.0
2012-08-01 15:30:00,28.25,28.28,28.18,28.23,185000.0,25.2575,25.2844,25.195,25.2397,185000.0
2012-08-01 15:40:00,28.22,28.28,28.18,28.21,270200.0,25.2307,25.2844,25.195,25.2218,270200.0
2012-08-01 15:50:00,28.22,28.25,28.11,28.11,655200.0,25.2307,25.2575,25.1324,25.1324,655200.0
2012-08-02 09:30:00,27.97,28.09,27.77,28.0,1856400.0,25.0072,25.1145,24.8284,25.034,1856400.0
2012-08-02 09:40:00,28.0,28.24,28.0,28.09,455400.0,25.034,25.2486,25.034,25.1145,455400.0
2012-08-02 09:50:00,28.1,28.2,28.09,28.14,259200.0,25.1234,25.2128,25.1145,25.1592,259200.0
2012-08-02 10:00:00,28.14,28.28,28.09,28.25,288800.0,25.1592,25.2844,25.1145,25.2575,288800.0
2012-08-02 10:10:00,28.25,28.28,28.18,28.25,124600.0,25.2575,25.2844,25.195,25.2575,124600.0
2012-08-02 10:20:00,28.25,28.39,28.2,28.35,150800.0,25.2575,25.3827,25.2128,25.347,150800.0
2012-08-02 10:30:00,28.33,28.33,28.15,28.15,92600.0,25.3291,25.3291,25.1681,25.1681,92600.0
2012-08-02 10:40:00,28.14,28.16,28.04,28.07,155200.0,25.1592,25.1771,25.0698,25.0966,155200.0
2012-08-02 10:50:00,28.07,28.1,27.88,28.02,315600.0,25.0966,25.1234,24.9267,25.0519,315600.0
2012-08-02 11:00:00,28.02,28.07,27.97,28.04,172000.0,25.0519,25.0966,25.0072,25.0698,172000.0
2012-08-02 11:10:00,28.04,28.11,28.01,28.09,424200.0,25.0698,25.1324,25.043,25.1145,424200.0
2012-08-02 11:20:00,28.09,28.11,28.02,28.08,159400.0,25.1145,25.1324,25.0519,25.1056,159400.0
2012-08-02 11:30:00,28.07,28.07,27.98,28.0,167800.0,25.0966,25.0966,25.0161,25.034,167800.0
2012-08-02 11:40:00,28.0,28.0,27.95,27.97,99800.0,25.034,25.034,24.9893,25.0072,99800.0
2012-08-02 11:50:00,27.98,27.98,27.85,27.98,104800.0,25.0161,25.0161,24.8999,25.0161,104800.0
2012-08-02 12:00:00,27.98,28.03,27.97,28.03,114600.0,25.0161,25.0608,25.0072,25.0608,114600.0
2012-08-02 12:10:00,28.02,28.04,27.99,28.0,124600.0,25.0519,25.0698,25.0251,25.034,124600.0
2012-08-02 12:20:00,28.01,28.01,27.94,27.98,62200.0,25.043,25.043,24.9804,25.0161,62200.0
2012-08-02 12:30:00,27.98,27.99,27.86,27.94,111400.0,25.0161,25.0251,24.9089,24.9804,111400.0
2012-08-02 12:40:00,27.95,27.99,27.94,27.98,61600.0,24.9893,25.0251,24.9804,25.0161,61600.0
2012-08-02 12:50:00,27.97,28.02,27.92,27.98,132000.0,25.0072,25.0519,24.9625,25.0161,132000.0
2012-08-02 13:00:00,27.98,28.0,27.95,28.0,115600.0,25.0161,25.034,24.9893,25.034,115600.0
2012-08-02 13:10:00,28.0,28.01,27.9,27.96,82000.0,25.034,25.043,24.9446,24.9983,82000.0
2012-08-02 13:20:00,27.96,27.98,27.93,27.98,70400.0,24.9983,25.0161,24.9714,25.0161,70400.0
2012-08-02 13:30:00,27.98,28.01,27.93,27.95,113600.0,25.0161,25.043,24.9714,24.9893,113600.0
2012-08-02 13:40:00,27.95,27.99,27.93,27.95,71200.0,24.9893,25.0251,24.9714,24.9893,71200.0
2012-08-02 13:50:00,27.95,27.99,27.92,27.92,115400.0,24.9893,25.0251,24.9625,24.9625,115400.0
2012-08-02 14:00:00,27.91,27.98,27.9,27.97,118800.0,24.9536,25.0161,24.9446,25.0072,118800.0
2012-08-02 14:10:00,27.97,28.0,27.92,27.98,128200.0,25.0072,25.034,24.9625,25.0161,128200.0
2012-08-02 14:20:00,27.98,28.02,27.98,27.99,99800.0,25.0161,25.0519,25.0161,25.0251,99800.0
2012-08-02 14:30:00,27.98,28.08,27.98,28.05,146200.0,25.0161,25.1056,25.0161,25.0787,146200.0
2012-08-02 14:40:00,28.06,28.07,28.02,28.05,108600.0,25.0877,25.0966,25.0519,25.0787,108600.0
2012-08-02 14:50:00,28.05,28.06,27.97,27.99,215600.0,25.0787,25.0877,25.0072,25.0251,215600.0
2012-08-02 15:00:00,27.99,28.04,27.99,28.0,191600.0,25.0251,25.0698,25.0251,25.034,191600.0
2012-08-02 15:10:00,28.0,28.0,27.93,27.98,147400.0,25.034,25.034,24.9714,25.0161,147400.0
2012-08-02 15:20:00,27.98,28.0,27.97,27.99,497800.0,25.0161,25.034,25.0072,25.0251,497800.0
2012-08-02 15:30:00,27.99,28.13,27.99,28.12,255800.0,25.0251,25.1503,25.0251,25.1413,255800.0
2012-08-02 15:40:00,28.11,28.15,28.06,28.14,299400.0,25.1324,25.1681,25.0877,25.1592,299400.0
2012-08-02 15:50:00,28.15,28.21,28.13,28.14,544200.0,25.1681,25.2218,25.1503,25.1592,544200.0
2012-08-03 09:30:00,28.35,28.79,28.35,28.74,539800.0,25.347,25.7403,25.347,25.6956,539800.0
2012-08-03 09:40:00,28.74,28.79,28.7,28.75,417000.0,25.6956,25.7403,25.6599,25.7046,417000.0
2012-08-03 09:50:00,28.75,28.75,28.53,28.55,401200.0,25.7046,25.7046,25.5079,25.5258,401200.0
2012-08-03 10:00:00,28.55,28.56,28.24,28.39,633800.0,25.5258,25.5347,25.2486,25.3827,633800.0
2012-08-03 10:10:00,28.39,28.61,28.36,28.6,511600.0,25.3827,25.5794,25.3559,25.5705,511600.0
2012-08-03 10:20:00,28.6,28.75,28.58,28.75,247800.0,25.5705,25.7046,25.5526,25.7046,247800.0
2012-08-03 10:30:00,28.75,28.77,28.69,28.77,251600.0,25.7046,25.7225,25.6509,25.7225,251600.0
2012-08-03 10:40:00,28.77,28.78,28.73,28.75,191400.0,25.7225,25.7314,25.6867,25.7046,191400.0
2012-08-03 10:50:00,28.76,28.83,28.75,28.79,168800.0,25.7135,25.7761,25.7046,25.7403,168800.0
2012-08-03 11:00:00,28.79,28.93,28.78,28.93,89800.0,25.7403,25.8655,25.7314,25.8655,89800.0
2012-08-03 11:10:00,28.93,29.0,28.83,28.85,173200.0,25.8655,25.9281,25.7761,25.794,173200.0
2012-08-03 11:20:00,28.85,28.98,28.76,28.98,185600.0,25.794,25.9102,25.7135,25.9102,185600.0
2012-08-03 11:30:00,28.98,29.03,28.86,29.02,150600.0,25.9102,25.9549,25.8029,25.946,150600.0
2012-08-03 11:40:00,29.02,29.04,28.95,29.0,169000.0,25.946,25.9639,25.8834,25.9281,169000.0
2012-08-03 11:50:00,29.02,29.03,28.97,29.0,175800.0,25.946,25.9549,25.9013,25.9281,175800.0
2012-08-03 12:00:00,29.0,29.02,28.81,28.86,321000.0,25.9281,25.946,25.7582,25.8029,321000.0
2012-08-03 12:10:00,28.85,29.02,28.82,29.02,60200.0,25.794,25.946,25.7672,25.946,60200.0
2012-08-03 12:20:00,29.02,29.1,29.0,29.1,103800.0,25.946,26.0175,25.9281,26.0175,103800.0
2012-08-03 12:30:00,29.1,29.15,29.06,29.11,183200.0,26.0175,26.0622,25.9817,26.0264,183200.0
2012-08-03 12:40:00,29.12,29.17,29.1,29.12,64800.0,26.0354,26.0801,26.0175,26.0354,64800.0
2012-08-03 12:50:00,29.11,29.14,29.09,29.11,96600.0,26.0264,26.0533,26.0086,26.0264,96600.0
2012-08-03 13:00:00,29.11,29.11,28.93,28.93,267600.0,26.0264,26.0264,25.8655,25.8655,267600.0
2012-08-03 13:10:00,28.93,28.94,28.76,28.93,269400.0,25.8655,25.8745,25.7135,25.8655,269400.0
2012-08-03 13:20:00,28.92,29.05,28.9,29.03,116600.0,25.8566,25.9728,25.8387,25.9549,116600.0
2012-08-03 13:30:00,29.03,29.11,29.02,29.09,122000.0,25.9549,26.0264,25.946,26.0086,122000.0
2012-08-03 13:40:00,29.1,29.12,28.99,29.0,130600.0,26.0175,26.0354,25.9192,25.9281,130600.0
2012-08-03 13:50:00,29.01,29.01,28.87,28.92,181600.0,25.937,25.937,25.8119,25.8566,181600.0
2012-08-03 14:00:00,28.92,28.96,28.81,28.82,222600.0,25.8566,25.8923,25.7582,25.7672,222600.0
2012-08-03 14:10:00,28.82,28.84,28.72,28.74,346600.0,25.7672,25.785,25.6778,25.6956,346600.0
2012-08-03 14:20:00,28.74,28.78,28.72,28.75,344400.0,25.6956,25.7314,25.6778,25.7046,344400.0
2012-08-03 14:30:00,28.75,28.86,28.74,28.85,186400.0,25.7046,25.8029,25.6956,25.794,186400.0
2012-08-03 14:40:00,28.83,28.84,28.71,28.73,167600.0,25.7761,25.785,25.6688,25.6867,167600.0
2012-08-03 14:50:00,28.74,28.75,28.7,28.73,130800.0,25.6956,25.7046,25.6599,25.6867,130800.0
2012-08-03 15:00:00,28.74,28.88,28.73,28.88,135200.0,25.6956,25.8208,25.6867,25.8208,135200.0
2012-08-03 15:10:00,28.87,28.91,28.75,28.9,211800.0,25.8119,25.8476,25.7046,25.8387,211800.0
2012-08-03 15:20:00,28.9,29.0,28.86,28.96,284000.0,25.8387,25.9281,25.8029,25.8923,284000.0
2012-08-03 15:30:00,28.95,28.97,28.78,28.82,266800.0,25.8834,25.9013,25.7314,25.7672,266800.0
2012-08-03 15:40:00,28.82,28.89,28.73,28.86,319800.0,25.7672,25.8297,25.6867,25.8029,319800.0
2012-08-03 15:50:00,28.86,28.96,28.83,28.93,630000.0,25.8029,25.8923,25.7761,25.8655,630000.0
2012-08-06 09:30:00,32.02,32.5,31.83,31.97,2484200.0,28.6282,29.0574,28.4583,28.5835,2484200.0
2012-08-06 09:40:00,31.98,32.22,31.63,32.14,1339200.0,28.5924,28.807,28.2795,28.7355,1339200.0
2012-08-06 09:50:00,32.14,32.37,32.12,32.24,1052800.0,28.7355,28.9411,28.7176,28.8249,1052800.0
2012-08-06 10:00:00,32.25,32.49,32.22,32.49,808400.0,28.8338,29.0484,28.807,29.0484,808400.0
2012-08-06 10:10:00,32.49,32.66,32.27,32.49,1032200.0,29.0484,29.2004,28.8517,29.0484,1032200.0
2012-08-06 10:20:00,32.5,32.73,32.4,32.68,796400.0,29.0574,29.263,28.9679,29.2183,796400.0
2012-08-06 10:30:00,32.7,32.74,32.49,32.51,555000.0,29.2362,29.2719,29.0484,29.0663,555000.0
2012-08-06 10:40:00,32.51,32.54,32.32,32.34,448400.0,29.0663,29.0931,28.8964,28.9143,448400.0
2012-08-06 10:50:00,32.35,32.49,32.26,32.35,345200.0,28.9232,29.0484,28.8428,28.9232,345200.0
2012-08-06 11:00:00,32.37,32.4,32.12,32.17,274000.0,28.9411,28.9679,28.7176,28.7623,274000.0
2012-08-06 11:10:00,32.15,32.42,32.12,32.34,336800.0,28.7444,28.9858,28.7176,28.9143,336800.0
2012-08-06 11:20:00,32.34,32.5,32.3,32.37,359000.0,28.9143,29.0574,28.8785,28.9411,359000.0
2012-08-06 11:30:00,32.37,32.49,32.24,32.35,237600.0,28.9411,29.0484,28.8249,28.9232,237600.0
2012-08-06 11:40:00,32.35,32.36,32.22,32.25,249400.0,28.9232,28.9322,28.807,28.8338,249400.0
2012-08-06 11:50:00,32.24,32.4,32.24,32.24,163400.0,28.8249,28.9679,28.8249,28.8249,163400.0
2012-08-06 12:00:00,32.24,32.27,32.11,32.23,194600.0,28.8249,28.8517,28.7087,28.816,194600.0
2012-08-06 12:10:00,32.24,32.33,32.23,32.27,179400.0,28.8249,28.9054,28.816,28.8517,179400.0
2012-08-06 12:20:00,32.26,32.32,32.0,32.07,325400.0,28.8428,28.8964,28.6103,28.6729,325400.0
2012-08-06 12:30:00,32.07,32.16,32.0,32.1,221200.0,28.6729,28.7534,28.6103,28.6997,221200.0
2012-08-06 12:40:00,32.11,32.18,32.04,32.13,230200.0,28.7087,28.7712,28.6461,28.7265,230200.0
2012-08-06 12:50:00,32.15,32.29,32.1,32.24,280000.0,28.7444,28.8696,28.6997,28.8249,280000.0
2012-08-06 13:00:00,32.24,32.36,32.21,32.35,176400.0,28.8249,28.9322,28.7981,28.9232,176400.0
2012-08-06 13:10:00,32.35,32.48,32.33,32.46,208400.0,28.9232,29.0395,28.9054,29.0216,208400.0
2012-08-06 13:20:00,32.47,32.48,32.35,32.4,234600.0,29.0305,29.0395,28.9232,28.9679,234600.0
2012-08-06 13:30:00,32.4,32.45,32.31,32.37,199200.0,28.9679,29.0126,28.8875,28.9411,199200.0
2012-08-06 13:40:00,32.36,32.5,32.35,32.43,125200.0,28.9322,29.0574,28.9232,28.9948,125200.0
2012-08-06 13:50:00,32.44,32.45,32.33,32.38,188800.0,29.0037,29.0126,28.9054,28.9501,188800.0
2012-08-06 14:00:00,32.38,32.41,32.34,32.4,195200.0,28.9501,28.9769,28.9143,28.9679,195200.0
2012-08-06 14:10:00,32.4,32.5,32.4,32.49,203800.0,28.9679,29.0574,28.9679,29.0484,203800.0
2012-08-06 14:20:00,32.48,32.5,32.46,32.49,148200.0,29.0395,29.0574,29.0216,29.0484,148200.0
2012-08-06 14:30:00,32.49,32.5,32.37,32.46,162400.0,29.0484,29.0574,28.9411,29.0216,162400.0
2012-08-06 14:40:00,32.45,32.47,32.33,32.4,137400.0,29.0126,29.0305,28.9054,28.9679,137400.0
2012-08-06 14:50:00,32.4,32.45,32.28,32.35,221400.0,28.9679,29.0126,28.8607,28.9232,221400.0
2012-08-06 15:00:00,32.35,32.45,32.35,32.4,184400.0,28.9232,29.0126,28.9232,28.9679,184400.0
2012-08-06 15:10:00,32.38,32.39,32.21,32.35,231200.0,28.9501,28.959,28.7981,28.9232,231200.0
2012-08-06 15:20:00,32.35,32.38,32.25,32.27,290200.0,28.9232,28.9501,28.8338,28.8517,290200.0
2012-08-06 15:30:00,32.27,32.34,32.24,32.33,339200.0,28.8517,28.9143,28.8249,28.9054,339200.0
2012-08-06 15:40:00,32.33,32.34,32.23,32.23,393800.0,28.9054,28.9143,28.816,28.816,393800.0
2012-08-06 15:50:00,32.22,32.23,32.09,32.1,1087800.0,28.807,28.816,28.6908,28.6997,1087800.0
2012-08-07 09:30:00,32.1,32.23,31.99,32.0,437200.0,28.6997,28.816,28.6014,28.6103,437200.0
2012-08-07 09:40:00,32.0,32.38,32.0,32.32,312800.0,28.6103,28.9501,28.6103,28.8964,312800.0
2012-08-07 09:50:00,32.32,32.37,32.1,32.15,265400.0,28.8964,28.9411,28.6997,28.7444,265400.0
2012-08-07 10:00:00,32.16,32.26,32.1,32.13,158400.0,28.7534,28.8428,28.6997,28.7265,158400.0
2012-08-07 10:10:00,32.13,32.2,32.07,32.2,149800.0,28.7265,28.7891,28.6729,28.7891,149800.0
2012-08-07 10:20:00,32.2,32.22,32.05,32.06,189200.0,28.7891,28.807,28.655,28.664,189200.0
2012-08-07 10:30:00,32.06,32.17,32.04,32.14,118600.0,28.664,28.7623,28.6461,28.7355,118600.0
2012-08-07 10:40:00,32.14,32.17,32.04,32.06,146000.0,28.7355,28.7623,28.6461,28.664,146000.0
2012-08-07 10:50:00,32.05,32.09,31.95,32.0,260200.0,28.655,28.6908,28.5656,28.6103,260200.0
2012-08-07 11:00:00,31.99,32.04,31.9,32.0,192800.0,28.6014,28.6461,28.5209,28.6103,192800.0
2012-08-07 11:10:00,32.0,32.13,32.0,32.02,160600.0,28.6103,28.7265,28.6103,28.6282,160600.0
2012-08-07 11:20:00,32.02,32.2,32.0,32.2,192400.0,28.6282,28.7891,28.6103,28.7891,192400.0
2012-08-07 11:30:00,32.2,32.21,32.07,32.09,561400.0,28.7891,28.7981,28.6729,28.6908,561400.0
2012-08-07 11:40:00,32.08,32.13,32.08,32.11,102200.0,28.6818,28.7265,28.6818,28.7087,102200.0
2012-08-07 11:50:00,32.11,32.14,32.08,32.1,105200.0,28.7087,28.7355,28.6818,28.6997,105200.0
2012-08-07 12:00:00,32.12,32.13,32.07,32.11,101800.0,28.7176,28.7265,28.6729,28.7087,101800.0
2012-08-07 12:10:00,32.1,32.13,32.08,32.09,89000.0,28.6997,28.7265,28.6818,28.6908,89000.0
2012-08-07 12:20:00,32.08,32.1,32.07,32.09,102600.0,28.6818,28.6997,28.6729,28.6908,102600.0
2012-08-07 12:30:00,32.09,32.1,32.08,32.09,140200.0,28.6908,28.6997,28.6818,28.6908,140200.0
2012-08-07 12:40:00,32.09,32.09,31.93,32.0,215000.0,28.6908,28.6908,28.5477,28.6103,215000.0
2012-08-07 12:50:00,32.0,32.04,32.0,32.03,130000.0,28.6103,28.6461,28.6103,28.6371,130000.0
2012-08-07 13:00:00,32.03,32.04,31.99,32.03,95800.0,28.6371,28.6461,28.6014,28.6371,95800.0
2012-08-07 13:10:00,32.04,32.07,32.02,32.07,102000.0,28.6461,28.6729,28.6282,28.6729,102000.0
2012-08-07 13:20:00,32.07,32.1,32.06,32.08,126200.0,28.6729,28.6997,28.664,28.6818,126200.0
2012-08-07 13:30:00,32.08,32.08,32.04,32.06,133400.0,28.6818,28.6818,28.6461,28.664,133400.0
2012-08-07 13:40:00,32.05,32.09,32.04,32.07,87800.0,28.655,28.6908,28.6461,28.6729,87800.0
2012-08-07 13:50:00,32.07,32.12,32.06,32.1,82600.0,28.6729,28.7176,28.664,28.6997,82600.0
2012-08-07 14:00:00,32.11,32.12,32.08,32.09,94200.0,28.7087,28.7176,28.6818,28.6908,94200.0
2012-08-07 14:10:00,32.08,32.1,32.07,32.08,124400.0,28.6818,28.6997,28.6729,28.6818,124400.0
2012-08-07 14:20:00,32.08,32.08,32.04,32.04,202000.0,28.6818,28.6818,28.6461,28.6461,202000.0
2012-08-07 14:30:00,32.04,32.07,32.02,32.06,118200.0,28.6461,28.6729,28.6282,28.664,118200.0
2012-08-07 14:40:00,32.06,32.09,32.03,32.05,156800.0,28.664,28.6908,28.6371,28.655,156800.0
2012-08-07 14:50:00,32.06,32.08,31.99,32.01,188800.0,28.664,28.6818,28.6014,28.6193,188800.0
2012-08-07 15:00:00,32.0,32.02,31.98,32.0,153400.0,28.6103,28.6282,28.5924,28.6103,153400.0
2012-08-07 15:10:00,32.0,32.05,31.99,32.01,208000.0,28.6103,28.655,28.6014,28.6193,208000.0
2012-08-07 15:20:00,32.0,32.02,31.96,31.97,308800.0,28.6103,28.6282,28.5746,28.5835,308800.0
2012-08-07 15:30:00,31.97,31.97,31.84,31.93,495800.0,28.5835,28.5835,28.4673,28.5477,495800.0
2012-08-07 15:40:00,31.93,31.95,31.9,31.91,482200.0,28.5477,28.5656,28.5209,28.5298,482200.0
2012-08-07 15:50:00,31.91,31.96,31.86,31.91,551800.0,28.5298,28.5746,28.4851,28.5298,551800.0
2012-08-08 09:30:00,31.7,31.86,31.61,31.82,183600.0,28.3421,28.4851,28.2616,28.4494,183600.0
2012-08-08 09:40:00,31.84,31.92,31.81,31.85,179400.0,28.4673,28.5388,28.4404,28.4762,179400.0
2012-08-08 09:50:00,31.85,31.89,31.82,31.86,171000.0,28.4762,28.512,28.4494,28.4851,171000.0
2012-08-08 10:00:00,31.87,32.0,31.87,31.99,173000.0,28.4941,28.6103,28.4941,28.6014,173000.0
2012-08-08 10:10:00,31.98,32.05,31.96,32.0,133000.0,28.5924,28.655,28.5746,28.6103,133000.0
2012-08-08 10:20:00,32.0,32.01,31.93,31.96,120200.0,28.6103,28.6193,28.5477,28.5746,120200.0
2012-08-08 10:30:00,31.95,31.97,31.9,31.97,92600.0,28.5656,28.5835,28.5209,28.5835,92600.0
2012-08-08 10:40:00,31.96,31.99,31.95,31.98,68000.0,28.5746,28.6014,28.5656,28.5924,68000.0
2012-08-08 10:50:00,31.98,32.06,31.98,32.01,96200.0,28.5924,28.664,28.5924,28.6193,96200.0
2012-08-08 11:00:00,32.01,32.05,32.0,32.02,62800.0,28.6193,28.655,28.6103,28.6282,62800.0
2012-08-08 11:10:00,32.02,32.24,32.02,32.23,111600.0,28.6282,28.8249,28.6282,28.816,111600.0
2012-08-08 11:20:00,32.24,32.24,32.18,32.24,70400.0,28.8249,28.8249,28.7712,28.8249,70400.0
2012-08-08 11:30:00,32.24,32.24,32.2,32.22,63600.0,28.8249,28.8249,28.7891,28.807,63600.0
2012-08-08 11:40:00,32.22,32.23,32.19,32.2,61400.0,28.807,28.816,28.7802,28.7891,61400.0
2012-08-08 11:50:00,32.2,32.24,32.2,32.2,67000.0,28.7891,28.8249,28.7891,28.7891,67000.0
2012-08-08 12:00:00,32.21,32.24,32.2,32.22,48400.0,28.7981,28.8249,28.7891,28.807,48400.0
2012-08-08 12:10:00,32.21,32.25,32.2,32.25,70600.0,28.7981,28.8338,28.7891,28.8338,70600.0
2012-08-08 12:20:00,32.24,32.25,32.22,32.24,55800.0,28.8249,28.8338,28.807,28.8249,55800.0
2012-08-08 12:30:00,32.24,32.34,32.24,32.32,150200.0,28.8249,28.9143,28.8249,28.8964,150200.0
2012-08-08 12:40:00,32.31,32.34,32.23,32.24,260000.0,28.8875,28.9143,28.816,28.8249,260000.0
2012-08-08 12:50:00,32.24,32.28,32.2,32.27,134800.0,28.8249,28.8607,28.7891,28.8517,134800.0
2012-08-08 13:00:00,32.25,32.29,32.24,32.29,142200.0,28.8338,28.8696,28.8249,28.8696,142200.0
2012-08-08 13:10:00,32.29,32.32,32.23,32.23,43400.0,28.8696,28.8964,28.816,28.816,43400.0
2012-08-08 13:20:00,32.23,32.26,32.2,32.22,81800.0,28.816,28.8428,28.7891,28.807,81800.0
2012-08-08 13:30:00,32.22,32.22,32.13,32.13,63000.0,28.807,28.807,28.7265,28.7265,63000.0
2012-08-08 13:40:00,32.13,32.17,32.1,32.13,80200.0,28.7265,28.7623,28.6997,28.7265,80200.0
2012-08-08 13:50:00,32.13,32.15,32.1,32.1,54200.0,28.7265,28.7444,28.6997,28.6997,54200.0
2012-08-08 14:00:00,32.12,32.12,32.08,32.1,51800.0,28.7176,28.7176,28.6818,28.6997,51800.0
2012-08-08 14:10:00,32.1,32.11,32.06,32.09,54800.0,28.6997,28.7087,28.664,28.6908,54800.0
2012-08-08 14:20:00,32.09,32.15,32.06,32.15,59400.0,28.6908,28.7444,28.664,28.7444,59400.0
2012-08-08 14:30:00,32.15,32.15,32.13,32.15,70000.0,28.7444,28.7444,28.7265,28.7444,70000.0
2012-08-08 14:40:00,32.15,32.18,32.13,32.15,84200.0,28.7444,28.7712,28.7265,28.7444,84200.0
2012-08-08 14:50:00,32.13,32.15,32.07,32.1,65000.0,28.7265,28.7444,28.6729,28.6997,65000.0
2012-08-08 15:00:00,32.1,32.16,32.1,32.14,59800.0,28.6997,28.7534,28.6997,28.7355,59800.0
2012-08-08 15:10:00,32.14,32.2,32.14,32.19,95400.0,28.7355,28.7891,28.7355,28.7802,95400.0
2012-08-08 15:20:00,32.19,32.19,32.13,32.17,73200.0,28.7802,28.7802,28.7265,28.7623,73200.0
2012-08-08 15:30:00,32.17,32.19,32.14,32.15,121600.0,28.7623,28.7802,28.7355,28.7444,121600.0
2012-08-08 15:40:00,32.16,32.19,32.13,32.18,149000.0,28.7534,28.7802,28.7265,28.7712,149000.0
2012-08-08 15:50:00,32.19,32.2,32.16,32.2,234800.0,28.7802,28.7891,28.7534,28.7891,234800.0
2012-08-09 09:30:00,32.02,32.25,32.01,32.24,206400.0,28.6282,28.8338,28.6193,28.8249,206400.0
2012-08-09 09:40:00,32.23,32.4,32.17,32.38,277400.0,28.816,28.9679,28.7623,28.9501,277400.0
2012-08-09 09:50:00,32.36,32.37,32.26,32.32,159800.0,28.9322,28.9411,28.8428,28.8964,159800.0
2012-08-09 10:00:00,32.32,32.44,32.3,32.38,256400.0,28.8964,29.0037,28.8785,28.9501,256400.0
2012-08-09 10:10:00,32.38,32.4,32.32,32.35,109000.0,28.9501,28.9679,28.8964,28.9232,109000.0
2012-08-09 10:20:00,32.35,32.38,32.27,32.3,188200.0,28.9232,28.9501,28.8517,28.8785,188200.0
2012-08-09 10:30:00,32.29,32.35,32.26,32.32,100600.0,28.8696,28.9232,28.8428,28.8964,100600.0
2012-08-09 10:40:00,32.32,32.4,32.31,32.34,210600.0,28.8964,28.9679,28.8875,28.9143,210600.0
2012-08-09 10:50:00,32.34,32.37,32.27,32.28,81200.0,28.9143,28.9411,28.8517,28.8607,81200.0
2012-08-09 11:00:00,32.28,32.31,32.22,32.31,98400.0,28.8607,28.8875,28.807,28.8875,98400.0
2012-08-09 11:10:00,32.31,32.31,32.27,32.3,46800.0,28.8875,28.8875,28.8517,28.8785,46800.0
2012-08-09 11:20:00,32.3,32.31,32.24,32.31,79200.0,28.8785,28.8875,28.8249,28.8875,79200.0
2012-08-09 11:30:00,32.32,32.35,32.3,32.34,303800.0,28.8964,28.9232,28.8785,28.9143,303800.0
2012-08-09 11:40:00,32.34,32.34,32.24,32.24,69200.0,28.9143,28.9143,28.8249,28.8249,69200.0
2012-08-09 11:50:00,32.24,32.3,32.24,32.29,101000.0,28.8249,28.8785,28.8249,28.8696,101000.0
2012-08-09 12:00:00,32.29,32.34,32.27,32.34,61800.0,28.8696,28.9143,28.8517,28.9143,61800.0
2012-08-09 12:10:00,32.34,32.37,32.32,32.32,66200.0,28.9143,28.9411,28.8964,28.8964,66200.0
2012-08-09 12:20:00,32.33,32.35,32.31,32.33,60200.0,28.9054,28.9232,28.8875,28.9054,60200.0
2012-08-09 12:30:00,32.32,32.33,32.28,32.32,97600.0,28.8964,28.9054,28.8607,28.8964,97600.0
2012-08-09 12:40:00,32.32,32.35,32.32,32.33,52000.0,28.8964,28.9232,28.8964,28.9054,52000.0
2012-08-09 12:50:00,32.33,32.35,32.33,32.35,205200.0,28.9054,28.9232,28.9054,28.9232,205200.0
2012-08-09 13:00:00,32.35,32.38,32.34,32.37,77600.0,28.9232,28.9501,28.9143,28.9411,77600.0
2012-08-09 13:10:00,32.37,32.37,32.34,32.35,46800.0,28.9411,28.9411,28.9143,28.9232,46800.0
2012-08-09 13:20:00,32.36,32.36,32.29,32.3,42000.0,28.9322,28.9322,28.8696,28.8785,42000.0
2012-08-09 13:30:00,32.3,32.32,32.27,32.27,37800.0,28.8785,28.8964,28.8517,28.8517,37800.0
2012-08-09 13:40:00,32.28,32.29,32.2,32.2,48000.0,28.8607,28.8696,28.7891,28.7891,48000.0
2012-08-09 13:50:00,32.2,32.21,32.18,32.18,39600.0,28.7891,28.7981,28.7712,28.7712,39600.0
2012-08-09 14:00:00,32.19,32.23,32.18,32.21,55000.0,28.7802,28.816,28.7712,28.7981,55000.0
2012-08-09 14:10:00,32.22,32.23,32.18,32.18,66600.0,28.807,28.816,28.7712,28.7712,66600.0
2012-08-09 14:20:00,32.18,32.21,32.16,32.19,60600.0,28.7712,28.7981,28.7534,28.7802,60600.0
2012-08-09 14:30:00,32.19,32.23,32.17,32.2,32600.0,28.7802,28.816,28.7623,28.7891,32600.0
2012-08-09 14:40:00,32.21,32.21,32.16,32.19,49600.0,28.7981,28.7981,28.7534,28.7802,49600.0
2012-08-09 14:50:00,32.19,32.25,32.19,32.25,263400.0,28.7802,28.8338,28.7802,28.8338,263400.0
2012-08-09 15:00:00,32.24,32.27,32.22,32.23,50200.0,28.8249,28.8517,28.807,28.816,50200.0
2012-08-09 15:10:00,32.22,32.29,32.22,32.25,131800.0,28.807,28.8696,28.807,28.8338,131800.0
2012-08-09 15:20:00,32.25,32.25,32.2,32.21,54200.0,28.8338,28.8338,28.7891,28.7981,54200.0
2012-08-09 15:30:00,32.21,32.24,32.18,32.21,119800.0,28.7981,28.8249,28.7712,28.7981,119800.0
2012-08-09 15:40:00,32.21,32.27,32.18,32.2,120200.0,28.7981,28.8517,28.7712,28.7891,120200.0
2012-08-09 15:50:00,32.2,32.22,32.18,32.22,330200.0,28.7891,28.807,28.7712,28.807,330200.0
2012-08-10 09:30:00,32.05,32.24,32.04,32.17,79400.0,28.655,28.8249,28.6461,28.7623,79400.0
2012-08-10 09:40:00,32.18,32.21,32.13,32.18,53000.0,28.7712,28.7981,28.7265,28.7712,53000.0
2012-08-10 09:50:00,32.18,32.3,32.16,32.3,107400.0,28.7712,28.8785,28.7534,28.8785,107400.0
2012-08-10 10:00:00,32.31,32.32,32.2,32.27,83400.0,28.8875,28.8964,28.7891,28.8517,83400.0
2012-08-10 10:10:00,32.27,32.4,32.27,32.34,55800.0,28.8517,28.9679,28.8517,28.9143,55800.0
2012-08-10 10:20:00,32.32,32.43,32.31,32.43,78000.0,28.8964,28.9948,28.8875,28.9948,78000.0
2012-08-10 10:30:00,32.42,32.5,32.42,32.49,134400.0,28.9858,29.0574,28.9858,29.0484,134400.0
2012-08-10 10:40:00,32.49,32.57,32.42,32.48,175000.0,29.0484,29.1199,28.9858,29.0395,175000.0
2012-08-10 10:50:00,32.47,32.53,32.45,32.51,83600.0,29.0305,29.0842,29.0126,29.0663,83600.0
2012-08-10 11:00:00,32.52,32.54,32.38,32.5,175200.0,29.0752,29.0931,28.9501,29.0574,175200.0
2012-08-10 11:10:00,32.51,32.52,32.47,32.48,157800.0,29.0663,29.0752,29.0305,29.0395,157800.0
2012-08-10 11:20:00,32.49,32.55,32.49,32.52,125200.0,29.0484,29.1021,29.0484,29.0752,125200.0
2012-08-10 11:30:00,32.52,32.53,32.46,32.49,91800.0,29.0752,29.0842,29.0216,29.0484,91800.0
2012-08-10 11:40:00,32.48,32.49,32.45,32.45,110600.0,29.0395,29.0484,29.0126,29.0126,110600.0
2012-08-10 11:50:00,32.45,32.47,32.43,32.44,57600.0,29.0126,29.0305,28.9948,29.0037,57600.0
2012-08-10 12:00:00,32.44,32.45,32.37,32.37,58000.0,29.0037,29.0126,28.9411,28.9411,58000.0
2012-08-10 12:10:00,32.38,32.39,32.35,32.37,33400.0,28.9501,28.959,28.9232,28.9411,33400.0
2012-08-10 12:20:00,32.37,32.38,32.33,32.37,54800.0,28.9411,28.9501,28.9054,28.9411,54800.0
2012-08-10 12:30:00,32.36,32.37,32.3,32.31,61000.0,28.9322,28.9411,28.8785,28.8875,61000.0
2012-08-10 12:40:00,32.31,32.34,32.3,32.31,49600.0,28.8875,28.9143,28.8785,28.8875,49600.0
2012-08-10 12:50:00,32.3,32.34,32.3,32.34,23600.0,28.8785,28.9143,28.8785,28.9143,23600.0
2012-08-10 13:00:00,32.33,32.38,32.33,32.33,47200.0,28.9054,28.9501,28.9054,28.9054,47200.0
2012-08-10 13:10:00,32.33,32.37,32.31,32.36,19200.0,28.9054,28.9411,28.8875,28.9322,19200.0
2012-08-10 13:20:00,32.37,32.39,32.36,32.37,21600.0,28.9411,28.959,28.9322,28.9411,21600.0
2012-08-10 13:30:00,32.35,32.37,32.34,32.36,36800.0,28.9232,28.9411,28.9143,28.9322,36800.0
2012-08-10 13:40:00,32.36,32.4,32.34,32.38,71400.0,28.9322,28.9679,28.9143,28.9501,71400.0
2012-08-10 13:50:00,32.38,32.39,32.36,32.38,22600.0,28.9501,28.959,28.9322,28.9501,22600.0
2012-08-10 14:00:00,32.38,32.42,32.38,32.41,55200.0,28.9501,28.9858,28.9501,28.9769,55200.0
2012-08-10 14:10:00,32.41,32.42,32.4,32.4,31400.0,28.9769,28.9858,28.9679,28.9679,31400.0
2012-08-10 14:20:00,32.41,32.44,32.4,32.44,53600.0,28.9769,29.0037,28.9679,29.0037,53600.0
2012-08-10 14:30:00,32.44,32.44,32.4,32.41,53000.0,29.0037,29.0037,28.9679,28.9769,53000.0
2012-08-10 14:40:00,32.4,32.41,32.4,32.4,57800.0,28.9679,28.9769,28.9679,28.9679,57800.0
2012-08-10 14:50:00,32.41,32.46,32.4,32.44,82800.0,28.9769,29.0216,28.9679,29.0037,82800.0
2012-08-10 15:00:00,32.44,32.45,32.39,32.41,72600.0,29.0037,29.0126,28.959,28.9769,72600.0
2012-08-10 15:10:00,32.41,32.47,32.4,32.45,75000.0,28.9769,29.0305,28.9679,29.0126,75000.0
2012-08-10 15:20:00,32.45,32.46,32.43,32.45,71000.0,29.0126,29.0216,28.9948,29.0126,71000.0
2012-08-10 15:30:00,32.46,32.47,32.42,32.43,71400.0,29.0216,29.0305,28.9858,28.9948,71400.0
2012-08-10 15:40:00,32.43,32.49,32.42,32.48,122200.0,28.9948,29.0484,28.9858,29.0395,122200.0
2012-08-10 15:50:00,32.49,32.49,32.47,32.48,196400.0,29.0484,29.0484,29.0305,29.0395,196400.0
2012-08-13 09:30:00,32.31,32.48,32.28,32.45,114800.0,28.8875,29.0395,28.8607,29.0126,114800.0
2012-08-13 09:40:00,32.42,32.45,32.36,32.41,58600.0,28.9858,29.0126,28.9322,28.9769,58600.0
2012-08-13 09:50:00,32.41,32.47,32.4,32.44,55400.0,28.9769,29.0305,28.9679,29.0037,55400.0
2012-08-13 10:00:00,32.44,32.49,32.4,32.4,66000.0,29.0037,29.0484,28.9679,28.9679,66000.0
2012-08-13 10:10:00,32.38,32.41,32.34,32.37,136000.0,28.9501,28.9769,28.9143,28.9411,136000.0
2012-08-13 10:20:00,32.35,32.37,32.26,32.32,86600.0,28.9232,28.9411,28.8428,28.8964,86600.0
2012-08-13 10:30:00,32.31,32.37,32.3,32.34,134800.0,28.8875,28.9411,28.8785,28.9143,134800.0
2012-08-13 10:40:00,32.33,32.37,32.31,32.34,89000.0,28.9054,28.9411,28.8875,28.9143,89000.0
2012-08-13 10:50:00,32.35,32.35,32.29,32.34,208200.0,28.9232,28.9232,28.8696,28.9143,208200.0
2012-08-13 11:00:00,32.34,32.35,32.29,32.32,130800.0,28.9143,28.9232,28.8696,28.8964,130800.0
2012-08-13 11:10:00,32.33,32.35,32.3,32.33,129800.0,28.9054,28.9232,28.8785,28.9054,129800.0
2012-08-13 11:20:00,32.33,32.49,32.32,32.46,95400.0,28.9054,29.0484,28.8964,29.0216,95400.0
2012-08-13 11:30:00,32.44,32.46,32.39,32.43,121800.0,29.0037,29.0216,28.959,28.9948,121800.0
2012-08-13 11:40:00,32.44,32.45,32.41,32.41,98600.0,29.0037,29.0126,28.9769,28.9769,98600.0
2012-08-13 11:50:00,32.4,32.42,32.37,32.38,50800.0,28.9679,28.9858,28.9411,28.9501,50800.0
2012-08-13 12:00:00,32.37,32.4,32.33,32.35,146400.0,28.9411,28.9679,28.9054,28.9232,146400.0
2012-08-13 12:10:00,32.35,32.38,32.34,32.37,185400.0,28.9232,28.9501,28.9143,28.9411,185400.0
2012-08-13 12:20:00,32.37,32.37,32.31,32.33,79000.0,28.9411,28.9411,28.8875,28.9054,79000.0
2012-08-13 12:30:00,32.32,32.35,32.32,32.35,128600.0,28.8964,28.9232,28.8964,28.9232,128600.0
2012-08-13 12:40:00,32.35,32.38,32.35,32.35,35400.0,28.9232,28.9501,28.9232,28.9232,35400.0
2012-08-13 12:50:00,32.35,32.44,32.35,32.42,42000.0,28.9232,29.0037,28.9232,28.9858,42000.0
2012-08-13 13:00:00,32.42,32.43,32.38,32.42,51200.0,28.9858,28.9948,28.9501,28.9858,51200.0
2012-08-13 13:10:00,32.42,32.44,32.38,32.42,236000.0,28.9858,29.0037,28.9501,28.9858,236000.0
2012-08-13 13:20:00,32.43,32.47,32.38,32.46,159200.0,28.9948,29.0305,28.9501,29.0216,159200.0
2012-08-13 13:30:00,32.44,32.45,32.38,32.4,88400.0,29.0037,29.0126,28.9501,28.9679,88400.0
2012-08-13 13:40:00,32.4,32.43,32.38,32.42,55200.0,28.9679,28.9948,28.9501,28.9858,55200.0
2012-08-13 13:50:00,32.43,32.43,32.38,32.42,43400.0,28.9948,28.9948,28.9501,28.9858,43400.0
2012-08-13 14:00:00,32.42,32.43,32.38,32.4,35200.0,28.9858,28.9948,28.9501,28.9679,35200.0
2012-08-13 14:10:00,32.4,32.44,32.4,32.42,38000.0,28.9679,29.0037,28.9679,28.9858,38000.0
2012-08-13 14:20:00,32.42,32.47,32.4,32.47,84400.0,28.9858,29.0305,28.9679,29.0305,84400.0
2012-08-13 14:30:00,32.47,32.47,32.44,32.44,36800.0,29.0305,29.0305,29.0037,29.0037,36800.0
2012-08-13 14:40:00,32.44,32.44,32.42,32.42,25800.0,29.0037,29.0037,28.9858,28.9858,25800.0
2012-08-13 14:50:00,32.43,32.47,32.42,32.47,59200.0,28.9948,29.0305,28.9858,29.0305,59200.0
2012-08-13 15:00:00,32.47,32.49,32.4,32.4,69000.0,29.0305,29.0484,28.9679,28.9679,69000.0
2012-08-13 15:10:00,32.4,32.42,32.39,32.41,82400.0,28.9679,28.9858,28.959,28.9769,82400.0
2012-08-13 15:20:00,32.41,32.43,32.38,32.38,111800.0,28.9769,28.9948,28.9501,28.9501,111800.0
2012-08-13 15:30:00,32.38,32.43,32.38,32.43,121400.0,28.9501,28.9948,28.9501,28.9948,121400.0
2012-08-13 15:40:00,32.41,32.49,32.4,32.47,133600.0,28.9769,29.0484,28.9679,29.0305,133600.0
2012-08-13 15:50:00,32.48,32.48,32.43,32.48,151800.0,29.0395,29.0395,28.9948,29.0395,151800.0
2012-08-14 09:30:00,32.5,32.5,31.97,31.98,277800.0,29.0574,29.0574,28.5835,28.5924,277800.0
2012-08-14 09:40:00,31.98,32.19,31.98,32.16,81200.0,28.5924,28.7802,28.5924,28.7534,81200.0
2012-08-14 09:50:00,32.18,32.29,32.13,32.25,231600.0,28.7712,28.8696,28.7265,28.8338,231600.0
2012-08-14 10:00:00,32.24,32.25,32.17,32.18,65400.0,28.8249,28.8338,28.7623,28.7712,65400.0
2012-08-14 10:10:00,32.17,32.21,32.17,32.19,75400.0,28.7623,28.7981,28.7623,28.7802,75400.0
2012-08-14 10:20:00,32.19,32.21,32.17,32.2,93800.0,28.7802,28.7981,28.7623,28.7891,93800.0
2012-08-14 10:30:00,32.2,32.2,32.13,32.18,108000.0,28.7891,28.7891,28.7265,28.7712,108000.0
2012-08-14 10:40:00,32.18,32.24,32.16,32.22,103800.0,28.7712,28.8249,28.7534,28.807,103800.0
2012-08-14 10:50:00,32.23,32.24,32.17,32.2,53400.0,28.816,28.8249,28.7623,28.7891,53400.0
2012-08-14 11:00:00,32.19,32.26,32.19,32.21,80400.0,28.7802,28.8428,28.7802,28.7981,80400.0
2012-08-14 11:10:00,32.2,32.23,32.17,32.19,49200.0,28.7891,28.816,28.7623,28.7802,49200.0
2012-08-14 11:20:00,32.18,32.2,32.17,32.18,56000.0,28.7712,28.7891,28.7623,28.7712,56000.0
2012-08-14 11:30:00,32.18,32.21,32.18,32.21,62600.0,28.7712,28.7981,28.7712,28.7981,62600.0
2012-08-14 11:40:00,32.22,32.23,32.19,32.22,62200.0,28.807,28.816,28.7802,28.807,62200.0
2012-08-14 11:50:00,32.22,32.24,32.19,32.21,59200.0,28.807,28.8249,28.7802,28.7981,59200.0
2012-08-14 12:00:00,32.21,32.23,32.2,32.22,77200.0,28.7981,28.816,28.7891,28.807,77200.0
2012-08-14 12:10:00,32.22,32.27,32.19,32.23,119400.0,28.807,28.8517,28.7802,28.816,119400.0
2012-08-14 12:20:00,32.23,32.27,32.23,32.27,83200.0,28.816,28.8517,28.816,28.8517,83200.0
2012-08-14 12:30:00,32.26,32.29,32.22,32.22,318600.0,28.8428,28.8696,28.807,28.807,318600.0
2012-08-14 12:40:00,32.23,32.27,32.18,32.26,114400.0,28.816,28.8517,28.7712,28.8428,114400.0
2012-08-14 12:50:00,32.26,32.27,32.23,32.24,85200.0,28.8428,28.8517,28.816,28.8249,85200.0
2012-08-14 13:00:00,32.25,32.27,32.24,32.25,68000.0,28.8338,28.8517,28.8249,28.8338,68000.0
2012-08-14 13:10:00,32.25,32.27,32.24,32.24,78000.0,28.8338,28.8517,28.8249,28.8249,78000.0
2012-08-14 13:20:00,32.24,32.27,32.22,32.24,64000.0,28.8249,28.8517,28.807,28.8249,64000.0
2012-08-14 13:30:00,32.23,32.25,32.23,32.24,35800.0,28.816,28.8338,28.816,28.8249,35800.0
2012-08-14 13:40:00,32.24,32.25,32.22,32.23,191400.0,28.8249,28.8338,28.807,28.816,191400.0
2012-08-14 13:50:00,32.23,32.24,32.22,32.23,84200.0,28.816,28.8249,28.807,28.816,84200.0
2012-08-14 14:00:00,32.23,32.23,32.2,32.22,34600.0,28.816,28.816,28.7891,28.807,34600.0
2012-08-14 14:10:00,32.22,32.23,32.19,32.2,86200.0,28.807,28.816,28.7802,28.7891,86200.0
2012-08-14 14:20:00,32.2,32.21,32.17,32.19,72000.0,28.7891,28.7981,28.7623,28.7802,72000.0
2012-08-14 14:30:00,32.19,32.2,32.18,32.19,51000.0,28.7802,28.7891,28.7712,28.7802,51000.0
2012-08-14 14:40:00,32.19,32.2,32.17,32.18,62800.0,28.7802,28.7891,28.7623,28.7712,62800.0
2012-08-14 14:50:00,32.17,32.18,32.13,32.17,56000.0,28.7623,28.7712,28.7265,28.7623,56000.0
2012-08-14 15:00:00,32.18,32.18,32.14,32.14,38600.0,28.7712,28.7712,28.7355,28.7355,38600.0
2012-08-14 15:10:00,32.15,32.15,32.1,32.12,77000.0,28.7444,28.7444,28.6997,28.7176,77000.0
2012-08-14 15:20:00,32.12,32.15,32.12,32.12,51400.0,28.7176,28.7444,28.7176,28.7176,51400.0
2012-08-14 15:30:00,32.13,32.13,32.08,32.1,126800.0,28.7265,28.7265,28.6818,28.6997,126800.0
2012-08-14 15:40:00,32.11,32.11,32.07,32.1,97600.0,28.7087,28.7087,28.6729,28.6997,97600.0
2012-08-14 15:50:00,32.1,32.16,32.02,32.16,263200.0,28.6997,28.7534,28.6282,28.7534,263200.0
2012-08-15 09:30:00,32.24,32.33,32.09,32.24,196600.0,28.8249,28.9054,28.6908,28.8249,196600.0
2012-08-15 09:40:00,32.24,32.25,32.15,32.23,31600.0,28.8249,28.8338,28.7444,28.816,31600.0
2012-08-15 09:50:00,32.25,32.3,32.23,32.27,60400.0,28.8338,28.8785,28.816,28.8517,60400.0
2012-08-15 10:00:00,32.27,32.28,32.19,32.22,103000.0,28.8517,28.8607,28.7802,28.807,103000.0
2012-08-15 10:10:00,32.22,32.23,32.16,32.19,50200.0,28.807,28.816,28.7534,28.7802,50200.0
2012-08-15 10:20:00,32.18,32.2,32.14,32.15,54200.0,28.7712,28.7891,28.7355,28.7444,54200.0
2012-08-15 10:30:00,32.16,32.17,32.02,32.04,95200.0,28.7534,28.7623,28.6282,28.6461,95200.0
2012-08-15 10:40:00,32.03,32.04,31.91,31.97,160000.0,28.6371,28.6461,28.5298,28.5835,160000.0
2012-08-15 10:50:00,31.98,32.12,31.97,32.1,58000.0,28.5924,28.7176,28.5835,28.6997,58000.0
2012-08-15 11:00:00,32.1,32.14,32.08,32.14,123400.0,28.6997,28.7355,28.6818,28.7355,123400.0
2012-08-15 11:10:00,32.13,32.14,32.03,32.05,70000.0,28.7265,28.7355,28.6371,28.655,70000.0
2012-08-15 11:20:00,32.04,32.06,31.98,31.99,100000.0,28.6461,28.664,28.5924,28.6014,100000.0
2012-08-15 11:30:00,31.98,32.01,31.96,31.98,59200.0,28.5924,28.6193,28.5746,28.5924,59200.0
2012-08-15 11:40:00,31.98,31.99,31.95,31.97,50600.0,28.5924,28.6014,28.5656,28.5835,50600.0
2012-08-15 11:50:00,31.96,31.97,31.93,31.93,44600.0,28.5746,28.5835,28.5477,28.5477,44600.0
2012-08-15 12:00:00,31.95,31.98,31.93,31.96,50800.0,28.5656,28.5924,28.5477,28.5746,50800.0
2012-08-15 12:10:00,31.96,31.96,31.88,31.89,119800.0,28.5746,28.5746,28.503,28.512,119800.0
2012-08-15 12:20:00,31.89,31.92,31.84,31.88,240400.0,28.512,28.5388,28.4673,28.503,240400.0
2012-08-15 12:30:00,31.89,31.89,31.87,31.87,64200.0,28.512,28.512,28.4941,28.4941,64200.0
2012-08-15 12:40:00,31.86,31.89,31.86,31.89,59000.0,28.4851,28.512,28.4851,28.512,59000.0
2012-08-15 12:50:00,31.88,31.89,31.86,31.86,87000.0,28.503,28.512,28.4851,28.4851,87000.0
2012-08-15 13:00:00,31.86,31.86,31.83,31.85,45200.0,28.4851,28.4851,28.4583,28.4762,45200.0
2012-08-15 13:10:00,31.84,31.86,31.84,31.85,46600.0,28.4673,28.4851,28.4673,28.4762,46600.0
2012-08-15 13:20:00,31.86,31.86,31.84,31.84,50600.0,28.4851,28.4851,28.4673,28.4673,50600.0
2012-08-15 13:30:00,31.84,31.86,31.84,31.84,27000.0,28.4673,28.4851,28.4673,28.4673,27000.0
2012-08-15 13:40:00,31.84,31.85,31.8,31.82,50000.0,28.4673,28.4762,28.4315,28.4494,50000.0
2012-08-15 13:50:00,31.82,31.85,31.81,31.82,22000.0,28.4494,28.4762,28.4404,28.4494,22000.0
2012-08-15 14:00:00,31.82,31.83,31.78,31.78,85000.0,28.4494,28.4583,28.4136,28.4136,85000.0
2012-08-15 14:10:00,31.8,31.82,31.78,31.8,65800.0,28.4315,28.4494,28.4136,28.4315,65800.0
2012-08-15 14:20:00,31.8,31.81,31.78,31.8,58200.0,28.4315,28.4404,28.4136,28.4315,58200.0
2012-08-15 14:30:00,31.8,31.81,31.78,31.8,89800.0,28.4315,28.4404,28.4136,28.4315,89800.0
2012-08-15 14:40:00,31.8,31.87,31.8,31.86,58600.0,28.4315,28.4941,28.4315,28.4851,58600.0
2012-08-15 14:50:00,31.86,31.92,31.86,31.87,48800.0,28.4851,28.5388,28.4851,28.4941,48800.0
2012-08-15 15:00:00,31.86,31.87,31.85,31.86,99200.0,28.4851,28.4941,28.4762,28.4851,99200.0
2012-08-15 15:10:00,31.86,31.88,31.84,31.86,124800.0,28.4851,28.503,28.4673,28.4851,124800.0
2012-08-15 15:20:00,31.86,31.87,31.84,31.85,171200.0,28.4851,28.4941,28.4673,28.4762,171200.0
2012-08-15 15:30:00,31.85,31.86,31.83,31.83,215200.0,28.4762,28.4851,28.4583,28.4583,215200.0
2012-08-15 15:40:00,31.83,31.88,31.79,31.86,231000.0,28.4583,28.503,28.4226,28.4851,231000.0
2012-08-15 15:50:00,31.86,31.88,31.84,31.86,373600.0,28.4851,28.503,28.4673,28.4851,373600.0
2012-08-16 09:30:00,31.93,32.07,31.82,31.96,136200.0,28.5477,28.6729,28.4494,28.5746,136200.0
2012-08-16 09:40:00,31.99,32.02,31.93,31.94,76800.0,28.6014,28.6282,28.5477,28.5567,76800.0
2012-08-16 09:50:00,31.95,31.99,31.92,31.96,79800.0,28.5656,28.6014,28.5388,28.5746,79800.0
2012-08-16 10:00:00,31.96,31.98,31.87,31.92,61000.0,28.5746,28.5924,28.4941,28.5388,61000.0
2012-08-16 10:10:00,31.92,31.93,31.84,31.87,96400.0,28.5388,28.5477,28.4673,28.4941,96400.0
2012-08-16 10:20:00,31.88,31.98,31.88,31.97,25000.0,28.503,28.5924,28.503,28.5835,25000.0
2012-08-16 10:30:00,31.97,32.04,31.97,32.04,53000.0,28.5835,28.6461,28.5835,28.6461,53000.0
2012-08-16 10:40:00,32.03,32.09,32.0,32.02,106600.0,28.6371,28.6908,28.6103,28.6282,106600.0
2012-08-16 10:50:00,32.02,32.02,31.97,31.98,89000.0,28.6282,28.6282,28.5835,28.5924,89000.0
2012-08-16 11:00:00,31.98,32.01,31.94,31.95,274600.0,28.5924,28.6193,28.5567,28.5656,274600.0
2012-08-16 11:10:00,31.95,31.96,31.93,31.95,90600.0,28.5656,28.5746,28.5477,28.5656,90600.0
2012-08-16 11:20:00,31.95,31.99,31.93,31.99,70800.0,28.5656,28.6014,28.5477,28.6014,70800.0
2012-08-16 11:30:00,31.99,32.01,31.97,31.98,87400.0,28.6014,28.6193,28.5835,28.5924,87400.0
2012-08-16 11:40:00,31.99,32.1,31.98,32.1,78200.0,28.6014,28.6997,28.5924,28.6997,78200.0
2012-08-16 11:50:00,32.1,32.17,32.1,32.15,69600.0,28.6997,28.7623,28.6997,28.7444,69600.0
2012-08-16 12:00:00,32.16,32.16,32.13,32.15,40000.0,28.7534,28.7534,28.7265,28.7444,40000.0
2012-08-16 12:10:00,32.15,32.18,32.15,32.16,43600.0,28.7444,28.7712,28.7444,28.7534,43600.0
2012-08-16 12:20:00,32.16,32.16,32.12,32.14,77400.0,28.7534,28.7534,28.7176,28.7355,77400.0
2012-08-16 12:30:00,32.14,32.19,32.13,32.18,39600.0,28.7355,28.7802,28.7265,28.7712,39600.0
2012-08-16 12:40:00,32.18,32.22,32.18,32.21,48800.0,28.7712,28.807,28.7712,28.7981,48800.0
2012-08-16 12:50:00,32.21,32.23,32.2,32.23,57000.0,28.7981,28.816,28.7891,28.816,57000.0
2012-08-16 13:00:00,32.22,32.25,32.22,32.23,51800.0,28.807,28.8338,28.807,28.816,51800.0
2012-08-16 13:10:00,32.24,32.27,32.24,32.25,51400.0,28.8249,28.8517,28.8249,28.8338,51400.0
2012-08-16 13:20:00,32.25,32.27,32.24,32.27,39600.0,28.8338,28.8517,28.8249,28.8517,39600.0
2012-08-16 13:30:00,32.27,32.31,32.24,32.26,106000.0,28.8517,28.8875,28.8249,28.8428,106000.0
2012-08-16 13:40:00,32.26,32.29,32.22,32.29,60600.0,28.8428,28.8696,28.807,28.8696,60600.0
2012-08-16 13:50:00,32.29,32.31,32.27,32.31,92400.0,28.8696,28.8875,28.8517,28.8875,92400.0
2012-08-16 14:00:00,32.3,32.35,32.3,32.34,102000.0,28.8785,28.9232,28.8785,28.9143,102000.0
2012-08-16 14:10:00,32.34,32.37,32.32,32.35,54000.0,28.9143,28.9411,28.8964,28.9232,54000.0
2012-08-16 14:20:00,32.35,32.39,32.35,32.36,110600.0,28.9232,28.959,28.9232,28.9322,110600.0
2012-08-16 14:30:00,32.37,32.42,32.36,32.42,81600.0,28.9411,28.9858,28.9322,28.9858,81600.0
2012-08-16 14:40:00,32.41,32.42,32.38,32.4,59600.0,28.9769,28.9858,28.9501,28.9679,59600.0
2012-08-16 14:50:00,32.41,32.48,32.4,32.46,133600.0,28.9769,29.0395,28.9679,29.0216,133600.0
2012-08-16 15:00:00,32.45,32.48,32.44,32.48,170400.0,29.0126,29.0395,29.0037,29.0395,170400.0
2012-08-16 15:10:00,32.47,32.5,32.47,32.47,170800.0,29.0305,29.0574,29.0305,29.0305,170800.0
2012-08-16 15:20:00,32.48,32.5,32.47,32.49,146600.0,29.0395,29.0574,29.0305,29.0484,146600.0
2012-08-16 15:30:00,32.49,32.51,32.48,32.49,526600.0,29.0484,29.0663,29.0395,29.0484,526600.0
2012-08-16 15:40:00,32.49,32.51,32.45,32.47,266400.0,29.0484,29.0663,29.0126,29.0305,266400.0
2012-08-16 15:50:00,32.47,32.54,32.44,32.46,504000.0,29.0305,29.0931,29.0037,29.0216,504000.0
2012-08-17 09:30:00,32.6,32.6,32.31,32.42,608200.0,29.1468,29.1468,28.8875,28.9858,608200.0
2012-08-17 09:40:00,32.41,32.54,32.41,32.48,134800.0,28.9769,29.0931,28.9769,29.0395,134800.0
2012-08-17 09:50:00,32.5,32.52,32.42,32.44,66800.0,29.0574,29.0752,28.9858,29.0037,66800.0
2012-08-17 10:00:00,32.45,32.46,32.29,32.32,127200.0,29.0126,29.0216,28.8696,28.8964,127200.0
2012-08-17 10:10:00,32.32,32.34,32.23,32.27,267200.0,28.8964,28.9143,28.816,28.8517,267200.0
2012-08-17 10:20:00,32.29,32.38,32.23,32.37,187200.0,28.8696,28.9501,28.816,28.9411,187200.0
2012-08-17 10:30:00,32.36,32.41,32.32,32.38,84000.0,28.9322,28.9769,28.8964,28.9501,84000.0
2012-08-17 10:40:00,32.39,32.43,32.33,32.34,41000.0,28.959,28.9948,28.9054,28.9143,41000.0
2012-08-17 10:50:00,32.34,32.35,32.32,32.34,63800.0,28.9143,28.9232,28.8964,28.9143,63800.0
2012-08-17 11:00:00,32.34,32.37,32.29,32.29,89600.0,28.9143,28.9411,28.8696,28.8696,89600.0
2012-08-17 11:10:00,32.29,32.3,32.24,32.24,47600.0,28.8696,28.8785,28.8249,28.8249,47600.0
2012-08-17 11:20:00,32.26,32.27,32.23,32.23,26800.0,28.8428,28.8517,28.816,28.816,26800.0
2012-08-17 11:30:00,32.23,32.32,32.21,32.32,32800.0,28.816,28.8964,28.7981,28.8964,32800.0
2012-08-17 11:40:00,32.32,32.34,32.29,32.32,20800.0,28.8964,28.9143,28.8696,28.8964,20800.0
2012-08-17 11:50:00,32.32,32.35,32.3,32.35,38200.0,28.8964,28.9232,28.8785,28.9232,38200.0
2012-08-17 12:00:00,32.35,32.35,32.25,32.26,34800.0,28.9232,28.9232,28.8338,28.8428,34800.0
2012-08-17 12:10:00,32.26,32.26,32.23,32.25,41600.0,28.8428,28.8428,28.816,28.8338,41600.0
2012-08-17 12:20:00,32.24,32.3,32.24,32.29,33000.0,28.8249,28.8785,28.8249,28.8696,33000.0
2012-08-17 12:30:00,32.29,32.29,32.27,32.27,23400.0,28.8696,28.8696,28.8517,28.8517,23400.0
2012-08-17 12:40:00,32.27,32.31,32.27,32.3,27600.0,28.8517,28.8875,28.8517,28.8785,27600.0
2012-08-17 12:50:00,32.3,32.3,32.25,32.27,16800.0,28.8785,28.8785,28.8338,28.8517,16800.0
2012-08-17 13:00:00,32.27,32.29,32.27,32.27,48000.0,28.8517,28.8696,28.8517,28.8517,48000.0
2012-08-17 13:10:00,32.27,32.28,32.25,32.27,44400.0,28.8517,28.8607,28.8338,28.8517,44400.0
2012-08-17 13:20:00,32.26,32.27,32.22,32.23,47800.0,28.8428,28.8517,28.807,28.816,47800.0
2012-08-17 13:30:00,32.22,32.24,32.19,32.21,43000.0,28.807,28.8249,28.7802,28.7981,43000.0
2012-08-17 13:40:00,32.21,32.21,32.18,32.18,31600.0,28.7981,28.7981,28.7712,28.7712,31600.0
2012-08-17 13:50:00,32.18,32.2,32.16,32.17,40600.0,28.7712,28.7891,28.7534,28.7623,40600.0
2012-08-17 14:00:00,32.18,32.2,32.16,32.16,33000.0,28.7712,28.7891,28.7534,28.7534,33000.0
2012-08-17 14:10:00,32.16,32.2,32.15,32.16,42200.0,28.7534,28.7891,28.7444,28.7534,42200.0
2012-08-17 14:20:00,32.16,32.2,32.14,32.19,107400.0,28.7534,28.7891,28.7355,28.7802,107400.0
2012-08-17 14:30:00,32.19,32.23,32.19,32.22,24000.0,28.7802,28.816,28.7802,28.807,24000.0
2012-08-17 14:40:00,32.22,32.24,32.21,32.22,42600.0,28.807,28.8249,28.7981,28.807,42600.0
2012-08-17 14:50:00,32.22,32.23,32.2,32.2,38600.0,28.807,28.816,28.7891,28.7891,38600.0
2012-08-17 15:00:00,32.2,32.24,32.2,32.22,142400.0,28.7891,28.8249,28.7891,28.807,142400.0
2012-08-17 15:10:00,32.22,32.24,32.21,32.22,88600.0,28.807,28.8249,28.7981,28.807,88600.0
2012-08-17 15:20:00,32.22,32.24,32.2,32.21,94000.0,28.807,28.8249,28.7891,28.7981,94000.0
2012-08-17 15:30:00,32.21,32.24,32.17,32.19,162600.0,28.7981,28.8249,28.7623,28.7802,162600.0
2012-08-17 15:40:00,32.19,32.24,32.19,32.23,92800.0,28.7802,28.8249,28.7802,28.816,92800.0
2012-08-17 15:50:00,32.23,32.25,32.2,32.23,301000.0,28.816,28.8338,28.7891,28.816,301000.0
2012-08-20 09:30:00,32.23,32.25,32.07,32.07,141200.0,28.816,28.8338,28.6729,28.6729,141200.0
2012-08-20 09:40:00,32.09,32.16,32.03,32.12,49000.0,28.6908,28.7534,28.6371,28.7176,49000.0
2012-08-20 09:50:00,32.12,32.23,32.1,32.12,115600.0,28.7176,28.816,28.6997,28.7176,115600.0
2012-08-20 10:00:00,32.12,32.13,32.0,32.02,82400.0,28.7176,28.7265,28.6103,28.6282,82400.0
2012-08-20 10:10:00,32.02,32.04,31.9,31.91,63800.0,28.6282,28.6461,28.5209,28.5298,63800.0
2012-08-20 10:20:00,31.92,31.94,31.84,31.94,53000.0,28.5388,28.5567,28.4673,28.5567,53000.0
2012-08-20 10:30:00,31.93,32.01,31.93,32.0,129400.0,28.5477,28.6193,28.5477,28.6103,129400.0
2012-08-20 10:40:00,32.0,32.09,32.0,32.08,87600.0,28.6103,28.6908,28.6103,28.6818,87600.0
2012-08-20 10:50:00,32.08,32.15,32.07,32.15,131400.0,28.6818,28.7444,28.6729,28.7444,131400.0
2012-08-20 11:00:00,32.16,32.19,31.94,31.94,174400.0,28.7534,28.7802,28.5567,28.5567,174400.0
2012-08-20 11:10:00,31.93,31.98,31.87,31.88,56000.0,28.5477,28.5924,28.4941,28.503,56000.0
2012-08-20 11:20:00,31.88,32.02,31.85,32.02,353800.0,28.503,28.6282,28.4762,28.6282,353800.0
2012-08-20 11:30:00,32.02,32.02,31.93,31.94,99000.0,28.6282,28.6282,28.5477,28.5567,99000.0
2012-08-20 11:40:00,31.93,32.05,31.9,32.04,151000.0,28.5477,28.655,28.5209,28.6461,151000.0
2012-08-20 11:50:00,32.04,32.1,32.04,32.1,75400.0,28.6461,28.6997,28.6461,28.6997,75400.0
2012-08-20 12:00:00,32.1,32.2,32.1,32.18,60400.0,28.6997,28.7891,28.6997,28.7712,60400.0
2012-08-20 12:10:00,32.18,32.21,32.09,32.1,116200.0,28.7712,28.7981,28.6908,28.6997,116200.0
2012-08-20 12:20:00,32.1,32.12,32.08,32.09,85200.0,28.6997,28.7176,28.6818,28.6908,85200.0
2012-08-20 12:30:00,32.09,32.11,32.08,32.08,120400.0,28.6908,28.7087,28.6818,28.6818,120400.0
2012-08-20 12:40:00,32.08,32.13,32.07,32.1,43000.0,28.6818,28.7265,28.6729,28.6997,43000.0
2012-08-20 12:50:00,32.1,32.12,32.09,32.1,27800.0,28.6997,28.7176,28.6908,28.6997,27800.0
2012-08-20 13:00:00,32.1,32.15,32.09,32.13,71600.0,28.6997,28.7444,28.6908,28.7265,71600.0
2012-08-20 13:10:00,32.13,32.13,32.12,32.12,32200.0,28.7265,28.7265,28.7176,28.7176,32200.0
2012-08-20 13:20:00,32.12,32.13,32.1,32.12,58200.0,28.7176,28.7265,28.6997,28.7176,58200.0
2012-08-20 13:30:00,32.11,32.12,32.07,32.07,47200.0,28.7087,28.7176,28.6729,28.6729,47200.0
2012-08-20 13:40:00,32.05,32.06,31.98,31.99,35000.0,28.655,28.664,28.5924,28.6014,35000.0
2012-08-20 13:50:00,31.99,32.03,31.99,32.03,29600.0,28.6014,28.6371,28.6014,28.6371,29600.0
2012-08-20 14:00:00,32.03,32.04,32.01,32.03,29400.0,28.6371,28.6461,28.6193,28.6371,29400.0
2012-08-20 14:10:00,32.03,32.07,32.03,32.05,34000.0,28.6371,28.6729,28.6371,28.655,34000.0
2012-08-20 14:20:00,32.05,32.08,32.04,32.05,61200.0,28.655,28.6818,28.6461,28.655,61200.0
2012-08-20 14:30:00,32.07,32.09,32.07,32.09,73400.0,28.6729,28.6908,28.6729,28.6908,73400.0
2012-08-20 14:40:00,32.09,32.09,32.06,32.09,63200.0,28.6908,28.6908,28.664,28.6908,63200.0
2012-08-20 14:50:00,32.09,32.1,32.08,32.1,59200.0,28.6908,28.6997,28.6818,28.6997,59200.0
2012-08-20 15:00:00,32.1,32.13,32.09,32.13,35800.0,28.6997,28.7265,28.6908,28.7265,35800.0
2012-08-20 15:10:00,32.12,32.12,32.07,32.07,102400.0,28.7176,28.7176,28.6729,28.6729,102400.0
2012-08-20 15:20:00,32.08,32.08,32.03,32.03,113600.0,28.6818,28.6818,28.6371,28.6371,113600.0
2012-08-20 15:30:00,32.04,32.08,32.02,32.04,101800.0,28.6461,28.6818,28.6282,28.6461,101800.0
2012-08-20 15:40:00,32.04,32.05,31.99,32.04,115200.0,28.6461,28.655,28.6014,28.6461,115200.0
2012-08-20 15:50:00,32.05,32.06,32.01,32.05,224200.0,28.655,28.664,28.6193,28.655,224200.0
2012-08-21 09:30:00,32.24,32.44,32.1,32.43,229000.0,28.8249,29.0037,28.6997,28.9948,229000.0
2012-08-21 09:40:00,32.42,32.46,32.4,32.42,116800.0,28.9858,29.0216,28.9679,28.9858,116800.0
2012-08-21 09:50:00,32.42,32.43,32.35,32.35,110400.0,28.9858,28.9948,28.9232,28.9232,110400.0
2012-08-21 10:00:00,32.37,32.4,32.32,32.37,140800.0,28.9411,28.9679,28.8964,28.9411,140800.0
2012-08-21 10:10:00,32.37,32.55,32.35,32.52,184000.0,28.9411,29.1021,28.9232,29.0752,184000.0
2012-08-21 10:20:00,32.54,32.58,32.48,32.58,89600.0,29.0931,29.1289,29.0395,29.1289,89600.0
2012-08-21 10:30:00,32.58,32.6,32.52,32.53,76600.0,29.1289,29.1468,29.0752,29.0842,76600.0
2012-08-21 10:40:00,32.53,32.58,32.49,32.52,52200.0,29.0842,29.1289,29.0484,29.0752,52200.0
2012-08-21 10:50:00,32.52,32.58,32.51,32.58,117600.0,29.0752,29.1289,29.0663,29.1289,117600.0
2012-08-21 11:00:00,32.57,32.63,32.57,32.62,263200.0,29.1199,29.1736,29.1199,29.1646,263200.0
2012-08-21 11:10:00,32.62,32.63,32.6,32.61,166600.0,29.1646,29.1736,29.1468,29.1557,166600.0
2012-08-21 11:20:00,32.62,32.63,32.48,32.52,122800.0,29.1646,29.1736,29.0395,29.0752,122800.0
2012-08-21 11:30:00,32.52,32.54,32.46,32.47,295200.0,29.0752,29.0931,29.0216,29.0305,295200.0
2012-08-21 11:40:00,32.47,32.52,32.41,32.52,90800.0,29.0305,29.0752,28.9769,29.0752,90800.0
2012-08-21 11:50:00,32.52,32.57,32.5,32.52,85600.0,29.0752,29.1199,29.0574,29.0752,85600.0
2012-08-21 12:00:00,32.52,32.52,32.49,32.51,63400.0,29.0752,29.0752,29.0484,29.0663,63400.0
2012-08-21 12:10:00,32.51,32.54,32.47,32.5,149600.0,29.0663,29.0931,29.0305,29.0574,149600.0
2012-08-21 12:20:00,32.5,32.54,32.48,32.52,144600.0,29.0574,29.0931,29.0395,29.0752,144600.0
2012-08-21 12:30:00,32.52,32.55,32.51,32.55,115400.0,29.0752,29.1021,29.0663,29.1021,115400.0
2012-08-21 12:40:00,32.55,32.55,32.49,32.52,90400.0,29.1021,29.1021,29.0484,29.0752,90400.0
2012-08-21 12:50:00,32.52,32.53,32.49,32.51,49200.0,29.0752,29.0842,29.0484,29.0663,49200.0
2012-08-21 13:00:00,32.51,32.51,32.48,32.49,197800.0,29.0663,29.0663,29.0395,29.0484,197800.0
2012-08-21 13:10:00,32.49,32.52,32.46,32.5,66000.0,29.0484,29.0752,29.0216,29.0574,66000.0
2012-08-21 13:20:00,32.49,32.51,32.49,32.49,36400.0,29.0484,29.0663,29.0484,29.0484,36400.0
2012-08-21 13:30:00,32.48,32.49,32.46,32.47,53600.0,29.0395,29.0484,29.0216,29.0305,53600.0
2012-08-21 13:40:00,32.46,32.46,32.35,32.35,70600.0,29.0216,29.0216,28.9232,28.9232,70600.0
2012-08-21 13:50:00,32.35,32.43,32.32,32.42,62000.0,28.9232,28.9948,28.8964,28.9858,62000.0
2012-08-21 14:00:00,32.42,32.42,32.37,32.37,32600.0,28.9858,28.9858,28.9411,28.9411,32600.0
2012-08-21 14:10:00,32.37,32.37,32.3,32.3,55200.0,28.9411,28.9411,28.8785,28.8785,55200.0
2012-08-21 14:20:00,32.3,32.35,32.29,32.31,83200.0,28.8785,28.9232,28.8696,28.8875,83200.0
2012-08-21 14:30:00,32.31,32.33,32.22,32.24,92000.0,28.8875,28.9054,28.807,28.8249,92000.0
2012-08-21 14:40:00,32.24,32.27,32.24,32.24,47400.0,28.8249,28.8517,28.8249,28.8249,47400.0
2012-08-21 14:50:00,32.24,32.26,32.23,32.24,38800.0,28.8249,28.8428,28.816,28.8249,38800.0
2012-08-21 15:00:00,32.24,32.24,32.15,32.15,73000.0,28.8249,28.8249,28.7444,28.7444,73000.0
2012-08-21 15:10:00,32.15,32.16,32.06,32.08,78800.0,28.7444,28.7534,28.664,28.6818,78800.0
2012-08-21 15:20:00,32.08,32.1,32.02,32.06,69200.0,28.6818,28.6997,28.6282,28.664,69200.0
2012-08-21 15:30:00,32.06,32.13,32.04,32.12,102400.0,28.664,28.7265,28.6461,28.7176,102400.0
2012-08-21 15:40:00,32.12,32.2,32.1,32.19,135600.0,28.7176,28.7891,28.6997,28.7802,135600.0
2012-08-21 15:50:00,32.19,32.22,32.15,32.22,278600.0,28.7802,28.807,28.7444,28.807,278600.0
2012-08-22 09:30:00,32.15,32.3,32.05,32.06,77200.0,28.7444,28.8785,28.655,28.664,77200.0
2012-08-22 09:40:00,32.09,32.26,31.93,32.25,53800.0,28.6908,28.8428,28.5477,28.8338,53800.0
2012-08-22 09:50:00,32.25,32.34,32.2,32.26,52400.0,28.8338,28.9143,28.7891,28.8428,52400.0
2012-08-22 10:00:00,32.25,32.34,32.17,32.3,40200.0,28.8338,28.9143,28.7623,28.8785,40200.0
2012-08-22 10:10:00,32.3,32.33,32.18,32.18,40200.0,28.8785,28.9054,28.7712,28.7712,40200.0
2012-08-22 10:20:00,32.19,32.32,32.19,32.31,24400.0,28.7802,28.8964,28.7802,28.8875,24400.0
2012-08-22 10:30:00,32.33,32.4,32.32,32.33,58200.0,28.9054,28.9679,28.8964,28.9054,58200.0
2012-08-22 10:40:00,32.31,32.34,32.23,32.23,30000.0,28.8875,28.9143,28.816,28.816,30000.0
2012-08-22 10:50:00,32.23,32.28,32.18,32.18,57400.0,28.816,28.8607,28.7712,28.7712,57400.0
2012-08-22 11:00:00,32.17,32.26,32.14,32.19,29800.0,28.7623,28.8428,28.7355,28.7802,29800.0
2012-08-22 11:10:00,32.19,32.19,32.06,32.07,30400.0,28.7802,28.7802,28.664,28.6729,30400.0
2012-08-22 11:20:00,32.08,32.12,32.07,32.1,18400.0,28.6818,28.7176,28.6729,28.6997,18400.0
2012-08-22 11:30:00,32.1,32.12,32.05,32.12,21800.0,28.6997,28.7176,28.655,28.7176,21800.0
2012-08-22 11:40:00,32.11,32.16,32.11,32.14,32000.0,28.7087,28.7534,28.7087,28.7355,32000.0
2012-08-22 11:50:00,32.13,32.15,32.12,32.13,26800.0,28.7265,28.7444,28.7176,28.7265,26800.0
2012-08-22 12:00:00,32.13,32.13,32.07,32.07,15200.0,28.7265,28.7265,28.6729,28.6729,15200.0
2012-08-22 12:10:00,32.08,32.1,32.04,32.04,15600.0,28.6818,28.6997,28.6461,28.6461,15600.0
2012-08-22 12:20:00,32.05,32.1,32.02,32.1,23200.0,28.655,28.6997,28.6282,28.6997,23200.0
2012-08-22 12:30:00,32.08,32.09,32.02,32.05,21200.0,28.6818,28.6908,28.6282,28.655,21200.0
2012-08-22 12:40:00,32.03,32.16,32.02,32.15,46200.0,28.6371,28.7534,28.6282,28.7444,46200.0
2012-08-22 12:50:00,32.15,32.16,32.11,32.12,25600.0,28.7444,28.7534,28.7087,28.7176,25600.0
2012-08-22 13:00:00,32.11,32.15,32.1,32.1,24800.0,28.7087,28.7444,28.6997,28.6997,24800.0
2012-08-22 13:10:00,32.1,32.11,32.08,32.1,13600.0,28.6997,28.7087,28.6818,28.6997,13600.0
2012-08-22 13:20:00,32.12,32.16,32.12,32.15,23600.0,28.7176,28.7534,28.7176,28.7444,23600.0
2012-08-22 13:30:00,32.16,32.18,32.14,32.17,18400.0,28.7534,28.7712,28.7355,28.7623,18400.0
2012-08-22 13:40:00,32.17,32.21,32.16,32.16,14200.0,28.7623,28.7981,28.7534,28.7534,14200.0
2012-08-22 13:50:00,32.16,32.16,32.13,32.16,23200.0,28.7534,28.7534,28.7265,28.7534,23200.0
2012-08-22 14:00:00,32.16,32.32,32.16,32.21,89400.0,28.7534,28.8964,28.7534,28.7981,89400.0
2012-08-22 14:10:00,32.22,32.27,32.13,32.15,63000.0,28.807,28.8517,28.7265,28.7444,63000.0
2012-08-22 14:20:00,32.16,32.16,32.09,32.16,42000.0,28.7534,28.7534,28.6908,28.7534,42000.0
2012-08-22 14:30:00,32.17,32.27,32.15,32.26,58400.0,28.7623,28.8517,28.7444,28.8428,58400.0
2012-08-22 14:40:00,32.25,32.38,32.24,32.34,90800.0,28.8338,28.9501,28.8249,28.9143,90800.0
2012-08-22 14:50:00,32.34,32.43,32.33,32.39,63200.0,28.9143,28.9948,28.9054,28.959,63200.0
2012-08-22 15:00:00,32.38,32.4,32.34,32.4,73000.0,28.9501,28.9679,28.9143,28.9679,73000.0
2012-08-22 15:10:00,32.39,32.43,32.35,32.37,95600.0,28.959,28.9948,28.9232,28.9411,95600.0
2012-08-22 15:20:00,32.37,32.39,32.34,32.37,134600.0,28.9411,28.959,28.9143,28.9411,134600.0
2012-08-22 15:30:00,32.37,32.4,32.35,32.38,216600.0,28.9411,28.9679,28.9232,28.9501,216600.0
2012-08-22 15:40:00,32.38,32.43,32.38,32.42,198400.0,28.9501,28.9948,28.9501,28.9858,198400.0
2012-08-22 15:50:00,32.43,32.44,32.39,32.41,289800.0,28.9948,29.0037,28.959,28.9769,289800.0
2012-08-23 09:30:00,32.22,32.49,32.21,32.49,157600.0,28.807,29.0484,28.7981,29.0484,157600.0
2012-08-23 09:40:00,32.49,32.55,32.4,32.45,207400.0,29.0484,29.1021,28.9679,29.0126,207400.0
2012-08-23 09:50:00,32.43,32.49,32.42,32.46,250200.0,28.9948,29.0484,28.9858,29.0216,250200.0
2012-08-23 10:00:00,32.45,32.51,32.44,32.5,169800.0,29.0126,29.0663,29.0037,29.0574,169800.0
2012-08-23 10:10:00,32.49,32.51,32.44,32.47,165600.0,29.0484,29.0663,29.0037,29.0305,165600.0
2012-08-23 10:20:00,32.48,32.67,32.47,32.6,160000.0,29.0395,29.2093,29.0305,29.1468,160000.0
2012-08-23 10:30:00,32.6,32.77,32.58,32.72,171200.0,29.1468,29.2988,29.1289,29.254,171200.0
2012-08-23 10:40:00,32.72,32.83,32.68,32.72,157600.0,29.254,29.3524,29.2183,29.254,157600.0
2012-08-23 10:50:00,32.71,32.73,32.6,32.62,126400.0,29.2451,29.263,29.1468,29.1646,126400.0
2012-08-23 11:00:00,32.63,32.67,32.56,32.6,71600.0,29.1736,29.2093,29.111,29.1468,71600.0
2012-08-23 11:10:00,32.6,32.72,32.58,32.63,54400.0,29.1468,29.254,29.1289,29.1736,54400.0
2012-08-23 11:20:00,32.63,32.67,32.59,32.67,57000.0,29.1736,29.2093,29.1378,29.2093,57000.0
2012-08-23 11:30:00,32.67,32.77,32.65,32.74,59000.0,29.2093,29.2988,29.1915,29.2719,59000.0
2012-08-23 11:40:00,32.74,32.77,32.72,32.75,73600.0,29.2719,29.2988,29.254,29.2809,73600.0
2012-08-23 11:50:00,32.75,32.75,32.56,32.57,77000.0,29.2809,29.2809,29.111,29.1199,77000.0
2012-08-23 12:00:00,32.56,32.57,32.49,32.52,101600.0,29.111,29.1199,29.0484,29.0752,101600.0
2012-08-23 12:10:00,32.52,32.55,32.48,32.55,47800.0,29.0752,29.1021,29.0395,29.1021,47800.0
2012-08-23 12:20:00,32.55,32.55,32.52,32.52,33600.0,29.1021,29.1021,29.0752,29.0752,33600.0
2012-08-23 12:30:00,32.52,32.54,32.5,32.54,34800.0,29.0752,29.0931,29.0574,29.0931,34800.0
2012-08-23 12:40:00,32.53,32.58,32.52,32.52,26000.0,29.0842,29.1289,29.0752,29.0752,26000.0
2012-08-23 12:50:00,32.52,32.54,32.47,32.49,60400.0,29.0752,29.0931,29.0305,29.0484,60400.0
2012-08-23 13:00:00,32.49,32.52,32.46,32.51,79000.0,29.0484,29.0752,29.0216,29.0663,79000.0
2012-08-23 13:10:00,32.51,32.53,32.48,32.49,73000.0,29.0663,29.0842,29.0395,29.0484,73000.0
2012-08-23 13:20:00,32.49,32.51,32.45,32.46,102800.0,29.0484,29.0663,29.0126,29.0216,102800.0
2012-08-23 13:30:00,32.47,32.49,32.43,32.48,76400.0,29.0305,29.0484,28.9948,29.0395,76400.0
2012-08-23 13:40:00,32.47,32.5,32.47,32.49,46000.0,29.0305,29.0574,29.0305,29.0484,46000.0
2012-08-23 13:50:00,32.49,32.55,32.48,32.5,41400.0,29.0484,29.1021,29.0395,29.0574,41400.0
2012-08-23 14:00:00,32.49,32.55,32.49,32.55,50800.0,29.0484,29.1021,29.0484,29.1021,50800.0
2012-08-23 14:10:00,32.53,32.54,32.5,32.52,32600.0,29.0842,29.0931,29.0574,29.0752,32600.0
2012-08-23 14:20:00,32.5,32.52,32.49,32.51,45800.0,29.0574,29.0752,29.0484,29.0663,45800.0
2012-08-23 14:30:00,32.51,32.52,32.49,32.51,45200.0,29.0663,29.0752,29.0484,29.0663,45200.0
2012-08-23 14:40:00,32.5,32.57,32.49,32.57,53000.0,29.0574,29.1199,29.0484,29.1199,53000.0
2012-08-23 14:50:00,32.57,32.57,32.53,32.53,42600.0,29.1199,29.1199,29.0842,29.0842,42600.0
2012-08-23 15:00:00,32.54,32.6,32.52,32.6,54200.0,29.0931,29.1468,29.0752,29.1468,54200.0
2012-08-23 15:10:00,32.6,32.63,32.55,32.55,63000.0,29.1468,29.1736,29.1021,29.1021,63000.0
2012-08-23 15:20:00,32.55,32.57,32.49,32.54,106200.0,29.1021,29.1199,29.0484,29.0931,106200.0
2012-08-23 15:30:00,32.54,32.56,32.49,32.52,93800.0,29.0931,29.111,29.0484,29.0752,93800.0
2012-08-23 15:40:00,32.52,32.53,32.49,32.5,102800.0,29.0752,29.0842,29.0484,29.0574,102800.0
2012-08-23 15:50:00,32.49,32.52,32.46,32.5,355400.0,29.0484,29.0752,29.0216,29.0574,355400.0
2012-08-24 09:30:00,32.34,32.41,32.24,32.3,87600.0,28.9143,28.9769,28.8249,28.8785,87600.0
2012-08-24 09:40:00,32.26,32.32,32.25,32.28,67200.0,28.8428,28.8964,28.8338,28.8607,67200.0
2012-08-24 09:50:00,32.28,32.3,32.19,32.2,88400.0,28.8607,28.8785,28.7802,28.7891,88400.0
2012-08-24 10:00:00,32.2,32.34,32.18,32.31,139000.0,28.7891,28.9143,28.7712,28.8875,139000.0
2012-08-24 10:10:00,32.31,32.39,32.27,32.33,113200.0,28.8875,28.959,28.8517,28.9054,113200.0
2012-08-24 10:20:00,32.33,32.39,32.32,32.34,73200.0,28.9054,28.959,28.8964,28.9143,73200.0
2012-08-24 10:30:00,32.33,32.47,32.32,32.47,85200.0,28.9054,29.0305,28.8964,29.0305,85200.0
2012-08-24 10:40:00,32.46,32.54,32.45,32.5,43800.0,29.0216,29.0931,29.0126,29.0574,43800.0
2012-08-24 10:50:00,32.5,32.52,32.44,32.46,37200.0,29.0574,29.0752,29.0037,29.0216,37200.0
2012-08-24 11:00:00,32.46,32.49,32.46,32.46,44600.0,29.0216,29.0484,29.0216,29.0216,44600.0
2012-08-24 11:10:00,32.46,32.59,32.42,32.56,64600.0,29.0216,29.1378,28.9858,29.111,64600.0
2012-08-24 11:20:00,32.56,32.59,32.47,32.48,67800.0,29.111,29.1378,29.0305,29.0395,67800.0
2012-08-24 11:30:00,32.48,32.54,32.47,32.52,91600.0,29.0395,29.0931,29.0305,29.0752,91600.0
2012-08-24 11:40:00,32.52,32.53,32.47,32.48,74600.0,29.0752,29.0842,29.0305,29.0395,74600.0
2012-08-24 11:50:00,32.48,32.5,32.46,32.49,82800.0,29.0395,29.0574,29.0216,29.0484,82800.0
2012-08-24 12:00:00,32.48,32.5,32.47,32.47,61400.0,29.0395,29.0574,29.0305,29.0305,61400.0
2012-08-24 12:10:00,32.47,32.49,32.44,32.44,58200.0,29.0305,29.0484,29.0037,29.0037,58200.0
2012-08-24 12:20:00,32.43,32.48,32.43,32.48,24800.0,28.9948,29.0395,28.9948,29.0395,24800.0
2012-08-24 12:30:00,32.49,32.49,32.47,32.48,19000.0,29.0484,29.0484,29.0305,29.0395,19000.0
2012-08-24 12:40:00,32.48,32.48,32.44,32.47,53800.0,29.0395,29.0395,29.0037,29.0305,53800.0
2012-08-24 12:50:00,32.47,32.49,32.46,32.47,8400.0,29.0305,29.0484,29.0216,29.0305,8400.0
2012-08-24 13:00:00,32.45,32.46,32.42,32.46,24000.0,29.0126,29.0216,28.9858,29.0216,24000.0
2012-08-24 13:10:00,32.45,32.47,32.44,32.47,23600.0,29.0126,29.0305,29.0037,29.0305,23600.0
2012-08-24 13:20:00,32.48,32.48,32.45,32.47,18000.0,29.0395,29.0395,29.0126,29.0305,18000.0
2012-08-24 13:30:00,32.46,32.48,32.46,32.47,27400.0,29.0216,29.0395,29.0216,29.0305,27400.0
2012-08-24 13:40:00,32.46,32.52,32.45,32.51,44000.0,29.0216,29.0752,29.0126,29.0663,44000.0
2012-08-24 13:50:00,32.51,32.52,32.47,32.47,32200.0,29.0663,29.0752,29.0305,29.0305,32200.0
2012-08-24 14:00:00,32.48,32.48,32.46,32.47,34600.0,29.0395,29.0395,29.0216,29.0305,34600.0
2012-08-24 14:10:00,32.47,32.47,32.38,32.41,333000.0,29.0305,29.0305,28.9501,28.9769,333000.0
2012-08-24 14:20:00,32.41,32.46,32.41,32.45,43600.0,28.9769,29.0216,28.9769,29.0126,43600.0
2012-08-24 14:30:00,32.45,32.45,32.37,32.38,45400.0,29.0126,29.0126,28.9411,28.9501,45400.0
2012-08-24 14:40:00,32.37,32.41,32.36,32.39,30800.0,28.9411,28.9769,28.9322,28.959,30800.0
2012-08-24 14:50:00,32.39,32.43,32.38,32.43,40600.0,28.959,28.9948,28.9501,28.9948,40600.0
2012-08-24 15:00:00,32.42,32.44,32.4,32.43,36600.0,28.9858,29.0037,28.9679,28.9948,36600.0
2012-08-24 15:10:00,32.42,32.47,32.42,32.46,81600.0,28.9858,29.0305,28.9858,29.0216,81600.0
2012-08-24 15:20:00,32.46,32.47,32.44,32.44,67400.0,29.0216,29.0305,29.0037,29.0037,67400.0
2012-08-24 15:30:00,32.44,32.46,32.42,32.45,66600.0,29.0037,29.0216,28.9858,29.0126,66600.0
2012-08-24 15:40:00,32.44,32.49,32.43,32.45,107400.0,29.0037,29.0484,28.9948,29.0126,107400.0
2012-08-24 15:50:00,32.46,32.47,32.38,32.43,153400.0,29.0216,29.0305,28.9501,28.9948,153400.0
2012-08-27 09:30:00,32.48,32.49,32.33,32.42,87000.0,29.0395,29.0484,28.9054,28.9858,87000.0
2012-08-27 09:40:00,32.44,32.44,32.34,32.42,160800.0,29.0037,29.0037,28.9143,28.9858,160800.0
2012-08-27 09:50:00,32.42,32.43,32.35,32.36,68800.0,28.9858,28.9948,28.9232,28.9322,68800.0
2012-08-27 10:00:00,32.36,32.43,32.35,32.4,47200.0,28.9322,28.9948,28.9232,28.9679,47200.0
2012-08-27 10:10:00,32.39,32.43,32.37,32.41,61400.0,28.959,28.9948,28.9411,28.9769,61400.0
2012-08-27 10:20:00,32.42,32.42,32.3,32.38,76600.0,28.9858,28.9858,28.8785,28.9501,76600.0
2012-08-27 10:30:00,32.38,32.38,32.26,32.26,90400.0,28.9501,28.9501,28.8428,28.8428,90400.0
2012-08-27 10:40:00,32.27,32.27,32.2,32.2,79600.0,28.8517,28.8517,28.7891,28.7891,79600.0
2012-08-27 10:50:00,32.2,32.26,32.16,32.24,48400.0,28.7891,28.8428,28.7534,28.8249,48400.0
2012-08-27 11:00:00,32.23,32.33,32.22,32.32,57800.0,28.816,28.9054,28.807,28.8964,57800.0
2012-08-27 11:10:00,32.32,32.38,32.3,32.38,35200.0,28.8964,28.9501,28.8785,28.9501,35200.0
2012-08-27 11:20:00,32.38,32.38,32.33,32.35,41800.0,28.9501,28.9501,28.9054,28.9232,41800.0
2012-08-27 11:30:00,32.35,32.38,32.32,32.32,94400.0,28.9232,28.9501,28.8964,28.8964,94400.0
2012-08-27 11:40:00,32.32,32.32,32.24,32.27,44600.0,28.8964,28.8964,28.8249,28.8517,44600.0
2012-08-27 11:50:00,32.27,32.28,32.24,32.26,68200.0,28.8517,28.8607,28.8249,28.8428,68200.0
2012-08-27 12:00:00,32.27,32.28,32.26,32.27,30200.0,28.8517,28.8607,28.8428,28.8517,30200.0
2012-08-27 12:10:00,32.27,32.3,32.27,32.27,18600.0,28.8517,28.8785,28.8517,28.8517,18600.0
2012-08-27 12:20:00,32.28,32.28,32.25,32.27,47400.0,28.8607,28.8607,28.8338,28.8517,47400.0
2012-08-27 12:30:00,32.27,32.27,32.23,32.27,31600.0,28.8517,28.8517,28.816,28.8517,31600.0
2012-08-27 12:40:00,32.27,32.29,32.26,32.29,16200.0,28.8517,28.8696,28.8428,28.8696,16200.0
2012-08-27 12:50:00,32.29,32.31,32.28,32.3,46600.0,28.8696,28.8875,28.8607,28.8785,46600.0
2012-08-27 13:00:00,32.29,32.3,32.27,32.28,11400.0,28.8696,28.8785,28.8517,28.8607,11400.0
2012-08-27 13:10:00,32.28,32.32,32.28,32.3,38600.0,28.8607,28.8964,28.8607,28.8785,38600.0
2012-08-27 13:20:00,32.3,32.33,32.3,32.31,17400.0,28.8785,28.9054,28.8785,28.8875,17400.0
2012-08-27 13:30:00,32.31,32.31,32.28,32.29,17400.0,28.8875,28.8875,28.8607,28.8696,17400.0
2012-08-27 13:40:00,32.28,32.28,32.24,32.27,40000.0,28.8607,28.8607,28.8249,28.8517,40000.0
2012-08-27 13:50:00,32.28,32.28,32.26,32.27,27400.0,28.8607,28.8607,28.8428,28.8517,27400.0
2012-08-27 14:00:00,32.27,32.27,32.24,32.27,64200.0,28.8517,28.8517,28.8249,28.8517,64200.0
2012-08-27 14:10:00,32.27,32.28,32.23,32.25,52200.0,28.8517,28.8607,28.816,28.8338,52200.0
2012-08-27 14:20:00,32.25,32.31,32.25,32.31,34200.0,28.8338,28.8875,28.8338,28.8875,34200.0
2012-08-27 14:30:00,32.31,32.34,32.31,32.34,33400.0,28.8875,28.9143,28.8875,28.9143,33400.0
2012-08-27 14:40:00,32.34,32.35,32.31,32.34,42000.0,28.9143,28.9232,28.8875,28.9143,42000.0
2012-08-27 14:50:00,32.33,32.35,32.32,32.33,55400.0,28.9054,28.9232,28.8964,28.9054,55400.0
2012-08-27 15:00:00,32.33,32.34,32.28,32.3,45400.0,28.9054,28.9143,28.8607,28.8785,45400.0
2012-08-27 15:10:00,32.29,32.3,32.26,32.27,87800.0,28.8696,28.8785,28.8428,28.8517,87800.0
2012-08-27 15:20:00,32.27,32.27,32.22,32.24,53000.0,28.8517,28.8517,28.807,28.8249,53000.0
2012-08-27 15:30:00,32.24,32.27,32.22,32.24,98400.0,28.8249,28.8517,28.807,28.8249,98400.0
2012-08-27 15:40:00,32.24,32.27,32.21,32.26,105600.0,28.8249,28.8517,28.7981,28.8428,105600.0
2012-08-27 15:50:00,32.25,32.28,32.21,32.28,310200.0,28.8338,28.8607,28.7981,28.8607,310200.0
2012-08-28 09:30:00,32.27,32.38,32.13,32.27,63800.0,28.8517,28.9501,28.7265,28.8517,63800.0
2012-08-28 09:40:00,32.27,32.34,32.23,32.23,65000.0,28.8517,28.9143,28.816,28.816,65000.0
2012-08-28 09:50:00,32.24,32.3,32.1,32.17,50400.0,28.8249,28.8785,28.6997,28.7623,50400.0
2012-08-28 10:00:00,32.16,32.22,32.08,32.17,45000.0,28.7534,28.807,28.6818,28.7623,45000.0
2012-08-28 10:10:00,32.17,32.25,32.16,32.16,84600.0,28.7623,28.8338,28.7534,28.7534,84600.0
2012-08-28 10:20:00,32.16,32.31,32.16,32.27,58000.0,28.7534,28.8875,28.7534,28.8517,58000.0
2012-08-28 10:30:00,32.3,32.35,32.25,32.32,36000.0,28.8785,28.9232,28.8338,28.8964,36000.0
2012-08-28 10:40:00,32.33,32.34,32.28,32.28,31800.0,28.9054,28.9143,28.8607,28.8607,31800.0
2012-08-28 10:50:00,32.29,32.32,32.16,32.17,27200.0,28.8696,28.8964,28.7534,28.7623,27200.0
2012-08-28 11:00:00,32.17,32.17,32.1,32.13,74400.0,28.7623,28.7623,28.6997,28.7265,74400.0
2012-08-28 11:10:00,32.15,32.15,32.1,32.13,85200.0,28.7444,28.7444,28.6997,28.7265,85200.0
2012-08-28 11:20:00,32.12,32.18,32.1,32.18,36000.0,28.7176,28.7712,28.6997,28.7712,36000.0
2012-08-28 11:30:00,32.18,32.22,32.13,32.22,20600.0,28.7712,28.807,28.7265,28.807,20600.0
2012-08-28 11:40:00,32.23,32.32,32.21,32.3,43800.0,28.816,28.8964,28.7981,28.8785,43800.0
2012-08-28 11:50:00,32.3,32.32,32.27,32.3,22400.0,28.8785,28.8964,28.8517,28.8785,22400.0
2012-08-28 12:00:00,32.31,32.36,32.31,32.34,50200.0,28.8875,28.9322,28.8875,28.9143,50200.0
2012-08-28 12:10:00,32.34,32.35,32.29,32.34,32000.0,28.9143,28.9232,28.8696,28.9143,32000.0
2012-08-28 12:20:00,32.34,32.37,32.31,32.31,97600.0,28.9143,28.9411,28.8875,28.8875,97600.0
2012-08-28 12:30:00,32.31,32.31,32.24,32.24,122800.0,28.8875,28.8875,28.8249,28.8249,122800.0
2012-08-28 12:40:00,32.24,32.26,32.23,32.24,96600.0,28.8249,28.8428,28.816,28.8249,96600.0
2012-08-28 12:50:00,32.25,32.28,32.24,32.27,20800.0,28.8338,28.8607,28.8249,28.8517,20800.0
2012-08-28 13:00:00,32.28,32.28,32.23,32.26,28400.0,28.8607,28.8607,28.816,28.8428,28400.0
2012-08-28 13:10:00,32.26,32.27,32.23,32.24,49800.0,28.8428,28.8517,28.816,28.8249,49800.0
2012-08-28 13:20:00,32.24,32.27,32.23,32.24,29800.0,28.8249,28.8517,28.816,28.8249,29800.0
2012-08-28 13:30:00,32.24,32.3,32.24,32.27,65200.0,28.8249,28.8785,28.8249,28.8517,65200.0
2012-08-28 13:40:00,32.26,32.27,32.24,32.27,46400.0,28.8428,28.8517,28.8249,28.8517,46400.0
2012-08-28 13:50:00,32.26,32.26,32.22,32.24,17200.0,28.8428,28.8428,28.807,28.8249,17200.0
2012-08-28 14:00:00,32.23,32.25,32.23,32.24,22000.0,28.816,28.8338,28.816,28.8249,22000.0
2012-08-28 14:10:00,32.24,32.24,32.2,32.24,65600.0,28.8249,28.8249,28.7891,28.8249,65600.0
2012-08-28 14:20:00,32.25,32.26,32.23,32.25,38000.0,28.8338,28.8428,28.816,28.8338,38000.0
2012-08-28 14:30:00,32.25,32.26,32.23,32.24,39600.0,28.8338,28.8428,28.816,28.8249,39600.0
2012-08-28 14:40:00,32.24,32.25,32.23,32.24,30400.0,28.8249,28.8338,28.816,28.8249,30400.0
2012-08-28 14:50:00,32.24,32.24,32.21,32.23,43800.0,28.8249,28.8249,28.7981,28.816,43800.0
2012-08-28 15:00:00,32.22,32.27,32.22,32.26,45600.0,28.807,28.8517,28.807,28.8428,45600.0
2012-08-28 15:10:00,32.27,32.29,32.23,32.24,86000.0,28.8517,28.8696,28.816,28.8249,86000.0
2012-08-28 15:20:00,32.24,32.25,32.21,32.24,67000.0,28.8249,28.8338,28.7981,28.8249,67000.0
2012-08-28 15:30:00,32.24,32.25,32.21,32.23,55600.0,28.8249,28.8338,28.7981,28.816,55600.0
2012-08-28 15:40:00,32.24,32.26,32.23,32.25,76600.0,28.8249,28.8428,28.816,28.8338,76600.0
2012-08-28 15:50:00,32.24,32.25,32.2,32.22,127600.0,28.8249,28.8338,28.7891,28.807,127600.0
2012-08-29 09:30:00,32.24,32.44,32.24,32.35,78600.0,28.8249,29.0037,28.8249,28.9232,78600.0
2012-08-29 09:40:00,32.38,32.42,32.29,32.3,107400.0,28.9501,28.9858,28.8696,28.8785,107400.0
2012-08-29 09:50:00,32.31,32.33,32.22,32.25,86400.0,28.8875,28.9054,28.807,28.8338,86400.0
2012-08-29 10:00:00,32.26,32.32,32.2,32.23,69800.0,28.8428,28.8964,28.7891,28.816,69800.0
2012-08-29 10:10:00,32.24,32.34,32.23,32.27,47400.0,28.8249,28.9143,28.816,28.8517,47400.0
2012-08-29 10:20:00,32.27,32.3,32.24,32.29,32600.0,28.8517,28.8785,28.8249,28.8696,32600.0
2012-08-29 10:30:00,32.29,32.32,32.25,32.25,94000.0,28.8696,28.8964,28.8338,28.8338,94000.0
2012-08-29 10:40:00,32.25,32.25,32.13,32.16,60600.0,28.8338,28.8338,28.7265,28.7534,60600.0
2012-08-29 10:50:00,32.17,32.17,32.13,32.15,27800.0,28.7623,28.7623,28.7265,28.7444,27800.0
2012-08-29 11:00:00,32.15,32.18,32.14,32.16,75000.0,28.7444,28.7712,28.7355,28.7534,75000.0
2012-08-29 11:10:00,32.16,32.22,32.15,32.22,82400.0,28.7534,28.807,28.7444,28.807,82400.0
2012-08-29 11:20:00,32.21,32.23,32.17,32.19,144200.0,28.7981,28.816,28.7623,28.7802,144200.0
2012-08-29 11:30:00,32.19,32.25,32.18,32.23,31200.0,28.7802,28.8338,28.7712,28.816,31200.0
2012-08-29 11:40:00,32.23,32.29,32.23,32.24,26400.0,28.816,28.8696,28.816,28.8249,26400.0
2012-08-29 11:50:00,32.24,32.26,32.23,32.24,13200.0,28.8249,28.8428,28.816,28.8249,13200.0
2012-08-29 12:00:00,32.24,32.25,32.23,32.25,21000.0,28.8249,28.8338,28.816,28.8338,21000.0
2012-08-29 12:10:00,32.25,32.26,32.24,32.25,30400.0,28.8338,28.8428,28.8249,28.8338,30400.0
2012-08-29 12:20:00,32.24,32.27,32.24,32.26,25400.0,28.8249,28.8517,28.8249,28.8428,25400.0
2012-08-29 12:30:00,32.26,32.27,32.24,32.26,36200.0,28.8428,28.8517,28.8249,28.8428,36200.0
2012-08-29 12:40:00,32.26,32.27,32.25,32.25,24400.0,28.8428,28.8517,28.8338,28.8338,24400.0
2012-08-29 12:50:00,32.26,32.27,32.24,32.24,13800.0,28.8428,28.8517,28.8249,28.8249,13800.0
2012-08-29 13:00:00,32.24,32.27,32.24,32.26,28200.0,28.8249,28.8517,28.8249,28.8428,28200.0
2012-08-29 13:10:00,32.26,32.3,32.25,32.27,100000.0,28.8428,28.8785,28.8338,28.8517,100000.0
2012-08-29 13:20:00,32.27,32.29,32.25,32.27,79200.0,28.8517,28.8696,28.8338,28.8517,79200.0
2012-08-29 13:30:00,32.27,32.35,32.27,32.35,32000.0,28.8517,28.9232,28.8517,28.9232,32000.0
2012-08-29 13:40:00,32.35,32.41,32.35,32.41,37200.0,28.9232,28.9769,28.9232,28.9769,37200.0
2012-08-29 13:50:00,32.4,32.41,32.35,32.4,50400.0,28.9679,28.9769,28.9232,28.9679,50400.0
2012-08-29 14:00:00,32.4,32.41,32.37,32.38,72400.0,28.9679,28.9769,28.9411,28.9501,72400.0
2012-08-29 14:10:00,32.38,32.43,32.38,32.42,30000.0,28.9501,28.9948,28.9501,28.9858,30000.0
2012-08-29 14:20:00,32.42,32.45,32.42,32.44,37800.0,28.9858,29.0126,28.9858,29.0037,37800.0
2012-08-29 14:30:00,32.44,32.45,32.42,32.44,34600.0,29.0037,29.0126,28.9858,29.0037,34600.0
2012-08-29 14:40:00,32.43,32.45,32.4,32.4,56200.0,28.9948,29.0126,28.9679,28.9679,56200.0
2012-08-29 14:50:00,32.4,32.41,32.38,32.38,38600.0,28.9679,28.9769,28.9501,28.9501,38600.0
2012-08-29 15:00:00,32.38,32.4,32.37,32.4,45400.0,28.9501,28.9679,28.9411,28.9679,45400.0
2012-08-29 15:10:00,32.38,32.43,32.38,32.43,54000.0,28.9501,28.9948,28.9501,28.9948,54000.0
2012-08-29 15:20:00,32.43,32.45,32.42,32.44,61800.0,28.9948,29.0126,28.9858,29.0037,61800.0
2012-08-29 15:30:00,32.44,32.44,32.38,32.4,70800.0,29.0037,29.0037,28.9501,28.9679,70800.0
2012-08-29 15:40:00,32.4,32.43,32.35,32.36,91600.0,28.9679,28.9948,28.9232,28.9322,91600.0
2012-08-29 15:50:00,32.36,32.4,32.34,32.37,224400.0,28.9322,28.9679,28.9143,28.9411,224400.0
2012-08-30 09:30:00,32.25,32.27,32.1,32.25,91200.0,28.8338,28.8517,28.6997,28.8338,91200.0
2012-08-30 09:40:00,32.26,32.33,32.21,32.23,66600.0,28.8428,28.9054,28.7981,28.816,66600.0
2012-08-30 09:50:00,32.24,32.3,32.17,32.22,171400.0,28.8249,28.8785,28.7623,28.807,171400.0
2012-08-30 10:00:00,32.22,32.24,32.18,32.22,93200.0,28.807,28.8249,28.7712,28.807,93200.0
2012-08-30 10:10:00,32.24,32.29,32.22,32.23,75000.0,28.8249,28.8696,28.807,28.816,75000.0
2012-08-30 10:20:00,32.24,32.24,32.02,32.06,56200.0,28.8249,28.8249,28.6282,28.664,56200.0
2012-08-30 10:30:00,32.06,32.06,31.96,32.0,128600.0,28.664,28.664,28.5746,28.6103,128600.0
2012-08-30 10:40:00,31.98,32.02,31.98,32.0,16800.0,28.5924,28.6282,28.5924,28.6103,16800.0
2012-08-30 10:50:00,31.98,31.99,31.88,31.94,119600.0,28.5924,28.6014,28.503,28.5567,119600.0
2012-08-30 11:00:00,31.94,32.04,31.94,32.0,31000.0,28.5567,28.6461,28.5567,28.6103,31000.0
2012-08-30 11:10:00,32.0,32.07,31.99,32.07,54200.0,28.6103,28.6729,28.6014,28.6729,54200.0
2012-08-30 11:20:00,32.07,32.08,32.02,32.05,128800.0,28.6729,28.6818,28.6282,28.655,128800.0
2012-08-30 11:30:00,32.05,32.08,32.0,32.0,87800.0,28.655,28.6818,28.6103,28.6103,87800.0
2012-08-30 11:40:00,32.01,32.04,32.0,32.01,31600.0,28.6193,28.6461,28.6103,28.6193,31600.0
2012-08-30 11:50:00,32.04,32.04,31.99,32.0,41400.0,28.6461,28.6461,28.6014,28.6103,41400.0
2012-08-30 12:00:00,32.0,32.02,31.99,32.01,58200.0,28.6103,28.6282,28.6014,28.6193,58200.0
2012-08-30 12:10:00,32.0,32.02,32.0,32.01,61800.0,28.6103,28.6282,28.6103,28.6193,61800.0
2012-08-30 12:20:00,32.02,32.02,32.0,32.0,29000.0,28.6282,28.6282,28.6103,28.6103,29000.0
2012-08-30 12:30:00,32.0,32.04,32.0,32.01,66600.0,28.6103,28.6461,28.6103,28.6193,66600.0
2012-08-30 12:40:00,32.01,32.04,32.0,32.03,73200.0,28.6193,28.6461,28.6103,28.6371,73200.0
2012-08-30 12:50:00,32.02,32.06,32.02,32.04,13600.0,28.6282,28.664,28.6282,28.6461,13600.0
2012-08-30 13:00:00,32.04,32.04,32.02,32.02,11600.0,28.6461,28.6461,28.6282,28.6282,11600.0
2012-08-30 13:10:00,32.02,32.02,32.0,32.01,19000.0,28.6282,28.6282,28.6103,28.6193,19000.0
2012-08-30 13:20:00,32.0,32.01,31.93,31.97,33000.0,28.6103,28.6193,28.5477,28.5835,33000.0
2012-08-30 13:30:00,31.98,31.99,31.95,31.95,8600.0,28.5924,28.6014,28.5656,28.5656,8600.0
2012-08-30 13:40:00,31.96,31.97,31.95,31.97,8600.0,28.5746,28.5835,28.5656,28.5835,8600.0
2012-08-30 13:50:00,31.97,31.99,31.97,31.97,7200.0,28.5835,28.6014,28.5835,28.5835,7200.0
2012-08-30 14:00:00,31.99,32.01,31.98,32.01,62400.0,28.6014,28.6193,28.5924,28.6193,62400.0
2012-08-30 14:10:00,32.0,32.0,31.97,31.98,17000.0,28.6103,28.6103,28.5835,28.5924,17000.0
2012-08-30 14:20:00,31.97,31.97,31.94,31.94,16200.0,28.5835,28.5835,28.5567,28.5567,16200.0
2012-08-30 14:30:00,31.95,32.0,31.95,31.97,64800.0,28.5656,28.6103,28.5656,28.5835,64800.0
2012-08-30 14:40:00,31.96,32.0,31.94,32.0,18400.0,28.5746,28.6103,28.5567,28.6103,18400.0
2012-08-30 14:50:00,31.99,32.01,31.98,31.99,26000.0,28.6014,28.6193,28.5924,28.6014,26000.0
2012-08-30 15:00:00,31.99,32.01,31.98,31.99,41600.0,28.6014,28.6193,28.5924,28.6014,41600.0
2012-08-30 15:10:00,31.98,32.01,31.98,32.0,27200.0,28.5924,28.6193,28.5924,28.6103,27200.0
2012-08-30 15:20:00,32.0,32.01,31.98,31.99,71200.0,28.6103,28.6193,28.5924,28.6014,71200.0
2012-08-30 15:30:00,32.0,32.01,31.99,32.0,119400.0,28.6103,28.6193,28.6014,28.6103,119400.0
2012-08-30 15:40:00,32.0,32.01,31.92,31.95,109400.0,28.6103,28.6193,28.5388,28.5656,109400.0
2012-08-30 15:50:00,31.94,31.95,31.91,31.93,227400.0,28.5567,28.5656,28.5298,28.5477,227400.0
2012-08-31 09:30:00,32.29,32.45,32.29,32.42,192600.0,28.8696,29.0126,28.8696,28.9858,192600.0
2012-08-31 09:40:00,32.4,32.43,32.2,32.24,67000.0,28.9679,28.9948,28.7891,28.8249,67000.0
2012-08-31 09:50:00,32.22,32.27,32.18,32.26,202800.0,28.807,28.8517,28.7712,28.8428,202800.0
2012-08-31 10:00:00,32.26,32.28,31.91,31.95,116600.0,28.8428,28.8607,28.5298,28.5656,116600.0
2012-08-31 10:10:00,31.93,32.27,31.93,32.24,68600.0,28.5477,28.8517,28.5477,28.8249,68600.0
2012-08-31 10:20:00,32.24,32.3,32.18,32.18,85600.0,28.8249,28.8785,28.7712,28.7712,85600.0
2012-08-31 10:30:00,32.18,32.29,32.11,32.23,88200.0,28.7712,28.8696,28.7087,28.816,88200.0
2012-08-31 10:40:00,32.24,32.34,32.22,32.3,46400.0,28.8249,28.9143,28.807,28.8785,46400.0
2012-08-31 10:50:00,32.31,32.44,32.25,32.41,80200.0,28.8875,29.0037,28.8338,28.9769,80200.0
2012-08-31 11:00:00,32.42,32.5,32.41,32.44,67800.0,28.9858,29.0574,28.9769,29.0037,67800.0
2012-08-31 11:10:00,32.45,32.46,32.38,32.42,139600.0,29.0126,29.0216,28.9501,28.9858,139600.0
2012-08-31 11:20:00,32.42,32.45,32.37,32.37,40800.0,28.9858,29.0126,28.9411,28.9411,40800.0
2012-08-31 11:30:00,32.37,32.39,32.3,32.31,49000.0,28.9411,28.959,28.8785,28.8875,49000.0
2012-08-31 11:40:00,32.3,32.31,32.24,32.27,20800.0,28.8785,28.8875,28.8249,28.8517,20800.0
2012-08-31 11:50:00,32.26,32.28,32.22,32.23,49200.0,28.8428,28.8607,28.807,28.816,49200.0
2012-08-31 12:00:00,32.22,32.24,32.09,32.1,47000.0,28.807,28.8249,28.6908,28.6997,47000.0
2012-08-31 12:10:00,32.08,32.08,31.98,32.0,49600.0,28.6818,28.6818,28.5924,28.6103,49600.0
2012-08-31 12:20:00,32.0,32.06,31.98,32.0,46800.0,28.6103,28.664,28.5924,28.6103,46800.0
2012-08-31 12:30:00,32.01,32.05,31.97,32.01,90000.0,28.6193,28.655,28.5835,28.6193,90000.0
2012-08-31 12:40:00,32.01,32.03,31.99,32.01,22400.0,28.6193,28.6371,28.6014,28.6193,22400.0
2012-08-31 12:50:00,32.01,32.04,31.98,32.03,26600.0,28.6193,28.6461,28.5924,28.6371,26600.0
2012-08-31 13:00:00,32.03,32.04,31.97,31.97,28600.0,28.6371,28.6461,28.5835,28.5835,28600.0
2012-08-31 13:10:00,31.97,31.97,31.9,31.96,45400.0,28.5835,28.5835,28.5209,28.5746,45400.0
2012-08-31 13:20:00,31.96,32.02,31.96,31.99,30400.0,28.5746,28.6282,28.5746,28.6014,30400.0
2012-08-31 13:30:00,31.99,32.01,31.97,31.98,30000.0,28.6014,28.6193,28.5835,28.5924,30000.0
2012-08-31 13:40:00,31.97,31.99,31.97,31.98,18400.0,28.5835,28.6014,28.5835,28.5924,18400.0
2012-08-31 13:50:00,31.98,32.04,31.97,31.98,57600.0,28.5924,28.6461,28.5835,28.5924,57600.0
2012-08-31 14:00:00,31.99,32.03,31.98,32.02,48400.0,28.6014,28.6371,28.5924,28.6282,48400.0
2012-08-31 14:10:00,32.02,32.09,32.0,32.08,49400.0,28.6282,28.6908,28.6103,28.6818,49400.0
2012-08-31 14:20:00,32.08,32.13,32.06,32.1,78800.0,28.6818,28.7265,28.664,28.6997,78800.0
2012-08-31 14:30:00,32.1,32.14,32.1,32.12,48800.0,28.6997,28.7355,28.6997,28.7176,48800.0
2012-08-31 14:40:00,32.12,32.12,32.08,32.1,31600.0,28.7176,28.7176,28.6818,28.6997,31600.0
2012-08-31 14:50:00,32.1,32.13,32.1,32.13,39200.0,28.6997,28.7265,28.6997,28.7265,39200.0
2012-08-31 15:00:00,32.14,32.14,32.01,32.02,48800.0,28.7355,28.7355,28.6193,28.6282,48800.0
2012-08-31 15:10:00,32.01,32.05,31.99,32.04,72800.0,28.6193,28.655,28.6014,28.6461,72800.0
2012-08-31 15:20:00,32.05,32.08,32.04,32.06,62800.0,28.655,28.6818,28.6461,28.664,62800.0
2012-08-31 15:30:00,32.07,32.13,32.03,32.13,120400.0,28.6729,28.7265,28.6371,28.7265,120400.0
2012-08-31 15:40:00,32.13,32.16,32.1,32.15,139000.0,28.7265,28.7534,28.6997,28.7444,139000.0
2012-08-31 15:50:00,32.15,32.22,32.13,32.15,281400.0,28.7444,28.807,28.7265,28.7444,281400.0
2012-09-04 09:30:00,32.16,32.39,32.14,32.35,223400.0,28.7534,28.959,28.7355,28.9232,223400.0
2012-09-04 09:40:00,32.37,32.44,32.26,32.42,259400.0,28.9411,29.0037,28.8428,28.9858,259400.0
2012-09-04 09:50:00,32.41,32.44,32.37,32.37,170600.0,28.9769,29.0037,28.9411,28.9411,170600.0
2012-09-04 10:00:00,32.37,32.38,32.23,32.23,154800.0,28.9411,28.9501,28.816,28.816,154800.0
2012-09-04 10:10:00,32.24,32.24,32.14,32.18,129800.0,28.8249,28.8249,28.7355,28.7712,129800.0
2012-09-04 10:20:00,32.18,32.18,32.1,32.12,106800.0,28.7712,28.7712,28.6997,28.7176,106800.0
2012-09-04 10:30:00,32.12,32.15,32.05,32.12,154400.0,28.7176,28.7444,28.655,28.7176,154400.0
2012-09-04 10:40:00,32.1,32.12,32.04,32.06,103200.0,28.6997,28.7176,28.6461,28.664,103200.0
2012-09-04 10:50:00,32.07,32.17,32.02,32.06,131400.0,28.6729,28.7623,28.6282,28.664,131400.0
2012-09-04 11:00:00,32.06,32.08,31.95,31.95,73000.0,28.664,28.6818,28.5656,28.5656,73000.0
2012-09-04 11:10:00,31.95,31.96,31.9,31.93,80400.0,28.5656,28.5746,28.5209,28.5477,80400.0
2012-09-04 11:20:00,31.92,31.93,31.87,31.9,49600.0,28.5388,28.5477,28.4941,28.5209,49600.0
2012-09-04 11:30:00,31.9,31.93,31.86,31.91,92200.0,28.5209,28.5477,28.4851,28.5298,92200.0
2012-09-04 11:40:00,31.91,31.96,31.9,31.95,88800.0,28.5298,28.5746,28.5209,28.5656,88800.0
2012-09-04 11:50:00,31.96,31.98,31.93,31.96,32800.0,28.5746,28.5924,28.5477,28.5746,32800.0
2012-09-04 12:00:00,31.96,31.97,31.86,31.86,36800.0,28.5746,28.5835,28.4851,28.4851,36800.0
2012-09-04 12:10:00,31.87,31.91,31.87,31.89,34400.0,28.4941,28.5298,28.4941,28.512,34400.0
2012-09-04 12:20:00,31.9,31.91,31.84,31.85,48200.0,28.5209,28.5298,28.4673,28.4762,48200.0
2012-09-04 12:30:00,31.86,31.89,31.84,31.88,28800.0,28.4851,28.512,28.4673,28.503,28800.0
2012-09-04 12:40:00,31.88,31.91,31.88,31.88,35600.0,28.503,28.5298,28.503,28.503,35600.0
2012-09-04 12:50:00,31.88,31.89,31.85,31.88,37400.0,28.503,28.512,28.4762,28.503,37400.0
2012-09-04 13:00:00,31.88,31.9,31.86,31.88,32600.0,28.503,28.5209,28.4851,28.503,32600.0
2012-09-04 13:10:00,31.88,31.89,31.86,31.89,28400.0,28.503,28.512,28.4851,28.512,28400.0
2012-09-04 13:20:00,31.89,31.96,31.88,31.96,61400.0,28.512,28.5746,28.503,28.5746,61400.0
2012-09-04 13:30:00,31.96,31.97,31.93,31.96,28000.0,28.5746,28.5835,28.5477,28.5746,28000.0
2012-09-04 13:40:00,31.95,31.96,31.93,31.93,36400.0,28.5656,28.5746,28.5477,28.5477,36400.0
2012-09-04 13:50:00,31.93,31.96,31.92,31.95,34800.0,28.5477,28.5746,28.5388,28.5656,34800.0
2012-09-04 14:00:00,31.95,31.99,31.91,31.99,56600.0,28.5656,28.6014,28.5298,28.6014,56600.0
2012-09-04 14:10:00,31.99,32.05,31.99,32.05,76200.0,28.6014,28.655,28.6014,28.655,76200.0
2012-09-04 14:20:00,32.06,32.08,32.03,32.08,59400.0,28.664,28.6818,28.6371,28.6818,59400.0
2012-09-04 14:30:00,32.08,32.2,32.08,32.12,240000.0,28.6818,28.7891,28.6818,28.7176,240000.0
2012-09-04 14:40:00,32.12,32.13,32.02,32.06,110400.0,28.7176,28.7265,28.6282,28.664,110400.0
2012-09-04 14:50:00,32.06,32.13,32.04,32.09,53400.0,28.664,28.7265,28.6461,28.6908,53400.0
2012-09-04 15:00:00,32.1,32.17,32.07,32.15,87400.0,28.6997,28.7623,28.6729,28.7444,87400.0
2012-09-04 15:10:00,32.16,32.16,32.12,32.13,173000.0,28.7534,28.7534,28.7176,28.7265,173000.0
2012-09-04 15:20:00,32.13,32.21,32.13,32.21,78800.0,28.7265,28.7981,28.7265,28.7981,78800.0
2012-09-04 15:30:00,32.21,32.22,32.16,32.17,148400.0,28.7981,28.807,28.7534,28.7623,148400.0
2012-09-04 15:40:00,32.17,32.2,32.13,32.15,170800.0,28.7623,28.7891,28.7265,28.7444,170800.0
2012-09-04 15:50:00,32.14,32.16,32.1,32.1,265600.0,28.7355,28.7534,28.6997,28.6997,265600.0
2012-09-05 09:30:00,32.13,32.19,31.93,31.98,155400.0,28.7265,28.7802,28.5477,28.5924,155400.0
2012-09-05 09:40:00,31.97,31.98,31.82,31.92,144600.0,28.5835,28.5924,28.4494,28.5388,144600.0
2012-09-05 09:50:00,31.91,32.02,31.85,31.99,104400.0,28.5298,28.6282,28.4762,28.6014,104400.0
2012-09-05 10:00:00,31.99,32.02,31.93,31.95,79400.0,28.6014,28.6282,28.5477,28.5656,79400.0
2012-09-05 10:10:00,31.93,32.02,31.9,31.91,134200.0,28.5477,28.6282,28.5209,28.5298,134200.0
2012-09-05 10:20:00,31.92,31.93,31.86,31.91,79400.0,28.5388,28.5477,28.4851,28.5298,79400.0
2012-09-05 10:30:00,31.92,31.95,31.89,31.91,78800.0,28.5388,28.5656,28.512,28.5298,78800.0
2012-09-05 10:40:00,31.91,31.92,31.8,31.8,119800.0,28.5298,28.5388,28.4315,28.4315,119800.0
2012-09-05 10:50:00,31.79,31.8,31.73,31.74,83600.0,28.4226,28.4315,28.3689,28.3779,83600.0
2012-09-05 11:00:00,31.74,31.77,31.68,31.75,59600.0,28.3779,28.4047,28.3242,28.3868,59600.0
2012-09-05 11:10:00,31.77,31.8,31.76,31.79,70600.0,28.4047,28.4315,28.3957,28.4226,70600.0
2012-09-05 11:20:00,31.79,31.81,31.75,31.77,173000.0,28.4226,28.4404,28.3868,28.4047,173000.0
2012-09-05 11:30:00,31.77,31.82,31.75,31.82,153400.0,28.4047,28.4494,28.3868,28.4494,153400.0
2012-09-05 11:40:00,31.82,31.82,31.79,31.82,61200.0,28.4494,28.4494,28.4226,28.4494,61200.0
2012-09-05 11:50:00,31.83,31.87,31.83,31.85,49000.0,28.4583,28.4941,28.4583,28.4762,49000.0
2012-09-05 12:00:00,31.85,31.9,31.84,31.9,46600.0,28.4762,28.5209,28.4673,28.5209,46600.0
2012-09-05 12:10:00,31.91,31.91,31.86,31.86,54600.0,28.5298,28.5298,28.4851,28.4851,54600.0
2012-09-05 12:20:00,31.87,31.88,31.85,31.88,43200.0,28.4941,28.503,28.4762,28.503,43200.0
2012-09-05 12:30:00,31.89,31.9,31.88,31.9,44600.0,28.512,28.5209,28.503,28.5209,44600.0
2012-09-05 12:40:00,31.9,31.91,31.89,31.89,45400.0,28.5209,28.5298,28.512,28.512,45400.0
2012-09-05 12:50:00,31.89,31.9,31.89,31.9,42400.0,28.512,28.5209,28.512,28.5209,42400.0
2012-09-05 13:00:00,31.9,31.91,31.85,31.88,97000.0,28.5209,28.5298,28.4762,28.503,97000.0
2012-09-05 13:10:00,31.88,31.92,31.88,31.9,78600.0,28.503,28.5388,28.503,28.5209,78600.0
2012-09-05 13:20:00,31.9,31.93,31.89,31.91,52200.0,28.5209,28.5477,28.512,28.5298,52200.0
2012-09-05 13:30:00,31.9,31.91,31.79,31.79,73800.0,28.5209,28.5298,28.4226,28.4226,73800.0
2012-09-05 13:40:00,31.78,31.78,31.71,31.73,58800.0,28.4136,28.4136,28.351,28.3689,58800.0
2012-09-05 13:50:00,31.74,31.79,31.73,31.79,44200.0,28.3779,28.4226,28.3689,28.4226,44200.0
2012-09-05 14:00:00,31.79,31.8,31.78,31.8,67200.0,28.4226,28.4315,28.4136,28.4315,67200.0
2012-09-05 14:10:00,31.79,31.8,31.76,31.77,60600.0,28.4226,28.4315,28.3957,28.4047,60600.0
2012-09-05 14:20:00,31.77,31.81,31.77,31.8,121400.0,28.4047,28.4404,28.4047,28.4315,121400.0
2012-09-05 14:30:00,31.8,31.88,31.8,31.88,110400.0,28.4315,28.503,28.4315,28.503,110400.0
2012-09-05 14:40:00,31.88,31.92,31.88,31.91,79600.0,28.503,28.5388,28.503,28.5298,79600.0
2012-09-05 14:50:00,31.91,31.93,31.91,31.92,83800.0,28.5298,28.5477,28.5298,28.5388,83800.0
2012-09-05 15:00:00,31.93,31.93,31.83,31.84,86200.0,28.5477,28.5477,28.4583,28.4673,86200.0
2012-09-05 15:10:00,31.84,31.86,31.8,31.86,129000.0,28.4673,28.4851,28.4315,28.4851,129000.0
2012-09-05 15:20:00,31.86,31.92,31.86,31.91,107600.0,28.4851,28.5388,28.4851,28.5298,107600.0
2012-09-05 15:30:00,31.91,31.97,31.9,31.96,170800.0,28.5298,28.5835,28.5209,28.5746,170800.0
2012-09-05 15:40:00,31.96,31.98,31.91,31.93,136000.0,28.5746,28.5924,28.5298,28.5477,136000.0
2012-09-05 15:50:00,31.93,31.94,31.91,31.93,200200.0,28.5477,28.5567,28.5298,28.5477,200200.0
2012-09-06 09:30:00,32.22,32.45,32.17,32.44,223200.0,28.807,29.0126,28.7623,29.0037,223200.0
2012-09-06 09:40:00,32.45,32.61,32.43,32.6,539600.0,29.0126,29.1557,28.9948,29.1468,539600.0
2012-09-06 09:50:00,32.61,32.83,32.6,32.63,405600.0,29.1557,29.3524,29.1468,29.1736,405600.0
2012-09-06 10:00:00,32.63,32.79,32.61,32.76,157200.0,29.1736,29.3166,29.1557,29.2898,157200.0
2012-09-06 10:10:00,32.74,32.87,32.74,32.82,137200.0,29.2719,29.3882,29.2719,29.3435,137200.0
2012-09-06 10:20:00,32.82,32.85,32.79,32.85,66800.0,29.3435,29.3703,29.3166,29.3703,66800.0
2012-09-06 10:30:00,32.85,32.93,32.85,32.92,92200.0,29.3703,29.4418,29.3703,29.4329,92200.0
2012-09-06 10:40:00,32.92,32.93,32.86,32.88,69800.0,29.4329,29.4418,29.3792,29.3971,69800.0
2012-09-06 10:50:00,32.88,32.9,32.78,32.79,110600.0,29.3971,29.415,29.3077,29.3166,110600.0
2012-09-06 11:00:00,32.8,32.84,32.79,32.83,114800.0,29.3256,29.3613,29.3166,29.3524,114800.0
2012-09-06 11:10:00,32.83,32.85,32.81,32.84,106200.0,29.3524,29.3703,29.3345,29.3613,106200.0
2012-09-06 11:20:00,32.84,32.85,32.8,32.83,106800.0,29.3613,29.3703,29.3256,29.3524,106800.0
2012-09-06 11:30:00,32.84,32.87,32.83,32.87,71200.0,29.3613,29.3882,29.3524,29.3882,71200.0
2012-09-06 11:40:00,32.87,32.88,32.85,32.88,79200.0,29.3882,29.3971,29.3703,29.3971,79200.0
2012-09-06 11:50:00,32.88,32.91,32.85,32.91,119400.0,29.3971,29.4239,29.3703,29.4239,119400.0
2012-09-06 12:00:00,32.91,32.95,32.9,32.94,71600.0,29.4239,29.4597,29.415,29.4507,71600.0
2012-09-06 12:10:00,32.94,32.99,32.93,32.99,56600.0,29.4507,29.4954,29.4418,29.4954,56600.0
2012-09-06 12:20:00,32.99,32.99,32.81,32.85,231800.0,29.4954,29.4954,29.3345,29.3703,231800.0
2012-09-06 12:30:00,32.85,32.9,32.85,32.88,140000.0,29.3703,29.415,29.3703,29.3971,140000.0
2012-09-06 12:40:00,32.89,32.9,32.88,32.9,68200.0,29.406,29.415,29.3971,29.415,68200.0
2012-09-06 12:50:00,32.89,32.96,32.89,32.91,75800.0,29.406,29.4686,29.406,29.4239,75800.0
2012-09-06 13:00:00,32.91,32.92,32.87,32.87,50800.0,29.4239,29.4329,29.3882,29.3882,50800.0
2012-09-06 13:10:00,32.87,32.9,32.86,32.87,61400.0,29.3882,29.415,29.3792,29.3882,61400.0
2012-09-06 13:20:00,32.87,32.89,32.87,32.88,53800.0,29.3882,29.406,29.3882,29.3971,53800.0
2012-09-06 13:30:00,32.88,32.9,32.87,32.88,56200.0,29.3971,29.415,29.3882,29.3971,56200.0
2012-09-06 13:40:00,32.88,32.9,32.87,32.88,63400.0,29.3971,29.415,29.3882,29.3971,63400.0
2012-09-06 13:50:00,32.88,32.9,32.85,32.85,65800.0,29.3971,29.415,29.3703,29.3703,65800.0
2012-09-06 14:00:00,32.86,32.88,32.83,32.84,66600.0,29.3792,29.3971,29.3524,29.3613,66600.0
2012-09-06 14:10:00,32.84,32.86,32.83,32.85,79000.0,29.3613,29.3792,29.3524,29.3703,79000.0
2012-09-06 14:20:00,32.85,32.88,32.85,32.88,86800.0,29.3703,29.3971,29.3703,29.3971,86800.0
2012-09-06 14:30:00,32.87,32.92,32.87,32.92,90000.0,29.3882,29.4329,29.3882,29.4329,90000.0
2012-09-06 14:40:00,32.92,32.98,32.91,32.98,141000.0,29.4329,29.4865,29.4239,29.4865,141000.0
2012-09-06 14:50:00,32.98,32.99,32.94,32.94,90600.0,29.4865,29.4954,29.4507,29.4507,90600.0
2012-09-06 15:00:00,32.95,32.95,32.88,32.88,77200.0,29.4597,29.4597,29.3971,29.3971,77200.0
2012-09-06 15:10:00,32.88,32.89,32.84,32.85,86200.0,29.3971,29.406,29.3613,29.3703,86200.0
2012-09-06 15:20:00,32.84,32.88,32.84,32.87,130000.0,29.3613,29.3971,29.3613,29.3882,130000.0
2012-09-06 15:30:00,32.87,32.93,32.86,32.9,115000.0,29.3882,29.4418,29.3792,29.415,115000.0
2012-09-06 15:40:00,32.9,32.91,32.85,32.91,210000.0,29.415,29.4239,29.3703,29.4239,210000.0
2012-09-06 15:50:00,32.91,32.98,32.91,32.98,451600.0,29.4239,29.4865,29.4239,29.4865,451600.0
2012-09-07 09:30:00,32.97,32.98,32.83,32.95,155800.0,29.4776,29.4865,29.3524,29.4597,155800.0
2012-09-07 09:40:00,32.94,33.0,32.93,32.99,134400.0,29.4507,29.5044,29.4418,29.4954,134400.0
2012-09-07 09:50:00,32.98,33.0,32.96,32.99,225200.0,29.4865,29.5044,29.4686,29.4954,225200.0
2012-09-07 10:00:00,32.99,33.16,32.96,33.16,590000.0,29.4954,29.6474,29.4686,29.6474,590000.0
2012-09-07 10:10:00,33.15,33.26,33.13,33.24,318600.0,29.6385,29.7368,29.6206,29.719,318600.0
2012-09-07 10:20:00,33.24,33.44,33.24,33.39,165000.0,29.719,29.8978,29.719,29.8531,165000.0
2012-09-07 10:30:00,33.39,33.39,33.24,33.28,103400.0,29.8531,29.8531,29.719,29.7547,103400.0
2012-09-07 10:40:00,33.27,33.33,33.25,33.27,94000.0,29.7458,29.7994,29.7279,29.7458,94000.0
2012-09-07 10:50:00,33.27,33.34,33.27,33.29,146600.0,29.7458,29.8084,29.7458,29.7637,146600.0
2012-09-07 11:00:00,33.28,33.41,33.26,33.37,179000.0,29.7547,29.871,29.7368,29.8352,179000.0
2012-09-07 11:10:00,33.37,33.44,33.35,33.4,114400.0,29.8352,29.8978,29.8173,29.862,114400.0
2012-09-07 11:20:00,33.39,33.48,33.38,33.47,86000.0,29.8531,29.9335,29.8441,29.9246,86000.0
2012-09-07 11:30:00,33.47,33.5,33.38,33.39,87600.0,29.9246,29.9514,29.8441,29.8531,87600.0
2012-09-07 11:40:00,33.39,33.4,33.34,33.34,67400.0,29.8531,29.862,29.8084,29.8084,67400.0
2012-09-07 11:50:00,33.34,33.39,33.34,33.39,52400.0,29.8084,29.8531,29.8084,29.8531,52400.0
2012-09-07 12:00:00,33.39,33.47,33.38,33.47,53600.0,29.8531,29.9246,29.8441,29.9246,53600.0
2012-09-07 12:10:00,33.47,33.47,33.44,33.46,53600.0,29.9246,29.9246,29.8978,29.9157,53600.0
2012-09-07 12:20:00,33.47,33.49,33.46,33.49,176000.0,29.9246,29.9425,29.9157,29.9425,176000.0
2012-09-07 12:30:00,33.49,33.49,33.4,33.4,168600.0,29.9425,29.9425,29.862,29.862,168600.0
2012-09-07 12:40:00,33.4,33.59,33.4,33.55,609800.0,29.862,30.0319,29.862,29.9961,609800.0
2012-09-07 12:50:00,33.56,33.58,33.54,33.57,75200.0,30.0051,30.0229,29.9872,30.014,75200.0
2012-09-07 13:00:00,33.57,33.63,33.54,33.6,80400.0,30.014,30.0677,29.9872,30.0408,80400.0
2012-09-07 13:10:00,33.6,33.64,33.6,33.63,128800.0,30.0408,30.0766,30.0408,30.0677,128800.0
2012-09-07 13:20:00,33.63,33.71,33.6,33.68,146600.0,30.0677,30.1392,30.0408,30.1124,146600.0
2012-09-07 13:30:00,33.68,33.68,33.57,33.57,110400.0,30.1124,30.1124,30.014,30.014,110400.0
2012-09-07 13:40:00,33.57,33.6,33.56,33.6,94200.0,30.014,30.0408,30.0051,30.0408,94200.0
2012-09-07 13:50:00,33.6,33.61,33.56,33.59,78400.0,30.0408,30.0498,30.0051,30.0319,78400.0
2012-09-07 14:00:00,33.59,33.6,33.58,33.6,91200.0,30.0319,30.0408,30.0229,30.0408,91200.0
2012-09-07 14:10:00,33.6,33.63,33.58,33.62,83400.0,30.0408,30.0677,30.0229,30.0587,83400.0
2012-09-07 14:20:00,33.62,33.66,33.6,33.66,69800.0,30.0587,30.0945,30.0408,30.0945,69800.0
2012-09-07 14:30:00,33.66,33.69,33.66,33.68,88000.0,30.0945,30.1213,30.0945,30.1124,88000.0
2012-09-07 14:40:00,33.68,33.71,33.68,33.71,193200.0,30.1124,30.1392,30.1124,30.1392,193200.0
2012-09-07 14:50:00,33.71,33.71,33.67,33.67,77800.0,30.1392,30.1392,30.1034,30.1034,77800.0
2012-09-07 15:00:00,33.66,33.67,33.57,33.58,129200.0,30.0945,30.1034,30.014,30.0229,129200.0
2012-09-07 15:10:00,33.58,33.58,33.53,33.54,282800.0,30.0229,30.0229,29.9782,29.9872,282800.0
2012-09-07 15:20:00,33.54,33.55,33.5,33.54,122800.0,29.9872,29.9961,29.9514,29.9872,122800.0
2012-09-07 15:30:00,33.54,33.58,33.53,33.55,164800.0,29.9872,30.0229,29.9782,29.9961,164800.0
2012-09-07 15:40:00,33.55,33.59,33.55,33.58,231000.0,29.9961,30.0319,29.9961,30.0229,231000.0
2012-09-07 15:50:00,33.58,33.61,33.55,33.59,450600.0,30.0229,30.0498,29.9961,30.0319,450600.0
2012-09-10 09:30:00,33.91,33.91,33.25,33.38,136600.0,30.318,30.318,29.7279,29.8441,136600.0
2012-09-10 09:40:00,33.38,33.45,33.34,33.38,324200.0,29.8441,29.9067,29.8084,29.8441,324200.0
2012-09-10 09:50:00,33.38,33.44,33.37,33.38,86600.0,29.8441,29.8978,29.8352,29.8441,86600.0
2012-09-10 10:00:00,33.38,33.47,33.37,33.39,154800.0,29.8441,29.9246,29.8352,29.8531,154800.0
2012-09-10 10:10:00,33.39,33.43,33.36,33.43,182600.0,29.8531,29.8888,29.8263,29.8888,182600.0
2012-09-10 10:20:00,33.44,33.56,33.42,33.46,88800.0,29.8978,30.0051,29.8799,29.9157,88800.0
2012-09-10 10:30:00,33.47,33.52,33.44,33.51,109000.0,29.9246,29.9693,29.8978,29.9604,109000.0
2012-09-10 10:40:00,33.51,33.52,33.47,33.5,109600.0,29.9604,29.9693,29.9246,29.9514,109600.0
2012-09-10 10:50:00,33.49,33.54,33.49,33.51,131400.0,29.9425,29.9872,29.9425,29.9604,131400.0
2012-09-10 11:00:00,33.52,33.53,33.49,33.52,70200.0,29.9693,29.9782,29.9425,29.9693,70200.0
2012-09-10 11:10:00,33.53,33.54,33.49,33.52,72200.0,29.9782,29.9872,29.9425,29.9693,72200.0
2012-09-10 11:20:00,33.52,33.6,33.5,33.57,207600.0,29.9693,30.0408,29.9514,30.014,207600.0
2012-09-10 11:30:00,33.56,33.57,33.51,33.54,49000.0,30.0051,30.014,29.9604,29.9872,49000.0
2012-09-10 11:40:00,33.55,33.56,33.51,33.52,41800.0,29.9961,30.0051,29.9604,29.9693,41800.0
2012-09-10 11:50:00,33.52,33.59,33.52,33.58,61800.0,29.9693,30.0319,29.9693,30.0229,61800.0
2012-09-10 12:00:00,33.59,33.59,33.51,33.52,84400.0,30.0319,30.0319,29.9604,29.9693,84400.0
2012-09-10 12:10:00,33.52,33.55,33.51,33.54,36800.0,29.9693,29.9961,29.9604,29.9872,36800.0
2012-09-10 12:20:00,33.52,33.53,33.49,33.51,43000.0,29.9693,29.9782,29.9425,29.9604,43000.0
2012-09-10 12:30:00,33.51,33.54,33.49,33.54,38800.0,29.9604,29.9872,29.9425,29.9872,38800.0
2012-09-10 12:40:00,33.54,33.54,33.49,33.52,374400.0,29.9872,29.9872,29.9425,29.9693,374400.0
2012-09-10 12:50:00,33.53,33.63,33.52,33.61,63200.0,29.9782,30.0677,29.9693,30.0498,63200.0
2012-09-10 13:00:00,33.6,33.65,33.6,33.63,134400.0,30.0408,30.0855,30.0408,30.0677,134400.0
2012-09-10 13:10:00,33.63,33.68,33.62,33.63,56200.0,30.0677,30.1124,30.0587,30.0677,56200.0
2012-09-10 13:20:00,33.63,33.63,33.6,33.63,50000.0,30.0677,30.0677,30.0408,30.0677,50000.0
2012-09-10 13:30:00,33.63,33.64,33.61,33.61,132200.0,30.0677,30.0766,30.0498,30.0498,132200.0
2012-09-10 13:40:00,33.61,33.61,33.55,33.57,150800.0,30.0498,30.0498,29.9961,30.014,150800.0
2012-09-10 13:50:00,33.58,33.63,33.58,33.6,45000.0,30.0229,30.0677,30.0229,30.0408,45000.0
2012-09-10 14:00:00,33.6,33.63,33.6,33.62,76200.0,30.0408,30.0677,30.0408,30.0587,76200.0
2012-09-10 14:10:00,33.62,33.64,33.61,33.63,82600.0,30.0587,30.0766,30.0498,30.0677,82600.0
2012-09-10 14:20:00,33.63,33.65,33.62,33.63,58800.0,30.0677,30.0855,30.0587,30.0677,58800.0
2012-09-10 14:30:00,33.63,33.65,33.59,33.6,192000.0,30.0677,30.0855,30.0319,30.0408,192000.0
2012-09-10 14:40:00,33.59,33.59,33.54,33.58,77200.0,30.0319,30.0319,29.9872,30.0229,77200.0
2012-09-10 14:50:00,33.58,33.58,33.46,33.46,118200.0,30.0229,30.0229,29.9157,29.9157,118200.0
2012-09-10 15:00:00,33.46,33.51,33.46,33.49,201400.0,29.9157,29.9604,29.9157,29.9425,201400.0
2012-09-10 15:10:00,33.49,33.5,33.45,33.46,282800.0,29.9425,29.9514,29.9067,29.9157,282800.0
2012-09-10 15:20:00,33.46,33.51,33.43,33.47,108400.0,29.9157,29.9604,29.8888,29.9246,108400.0
2012-09-10 15:30:00,33.47,33.49,33.44,33.46,271000.0,29.9246,29.9425,29.8978,29.9157,271000.0
2012-09-10 15:40:00,33.47,33.49,33.37,33.42,154400.0,29.9246,29.9425,29.8352,29.8799,154400.0
2012-09-10 15:50:00,33.42,33.47,33.4,33.42,245400.0,29.8799,29.9246,29.862,29.8799,245400.0
2012-09-11 09:30:00,33.36,33.6,33.35,33.6,127600.0,29.8263,30.0408,29.8173,30.0408,127600.0
2012-09-11 09:40:00,33.6,33.62,33.41,33.44,116200.0,30.0408,30.0587,29.871,29.8978,116200.0
2012-09-11 09:50:00,33.45,33.54,33.43,33.46,47400.0,29.9067,29.9872,29.8888,29.9157,47400.0
2012-09-11 10:00:00,33.45,33.47,33.41,33.41,65800.0,29.9067,29.9246,29.871,29.871,65800.0
2012-09-11 10:10:00,33.41,33.47,33.41,33.43,264600.0,29.871,29.9246,29.871,29.8888,264600.0
2012-09-11 10:20:00,33.43,33.52,33.42,33.49,75200.0,29.8888,29.9693,29.8799,29.9425,75200.0
2012-09-11 10:30:00,33.49,33.54,33.48,33.52,64000.0,29.9425,29.9872,29.9335,29.9693,64000.0
2012-09-11 10:40:00,33.52,33.6,33.51,33.6,54200.0,29.9693,30.0408,29.9604,30.0408,54200.0
2012-09-11 10:50:00,33.6,33.61,33.54,33.55,63800.0,30.0408,30.0498,29.9872,29.9961,63800.0
2012-09-11 11:00:00,33.55,33.63,33.55,33.63,52000.0,29.9961,30.0677,29.9961,30.0677,52000.0
2012-09-11 11:10:00,33.63,33.65,33.6,33.65,68200.0,30.0677,30.0855,30.0408,30.0855,68200.0
2012-09-11 11:20:00,33.65,33.68,33.64,33.65,93600.0,30.0855,30.1124,30.0766,30.0855,93600.0
2012-09-11 11:30:00,33.65,33.66,33.6,33.61,71800.0,30.0855,30.0945,30.0408,30.0498,71800.0
2012-09-11 11:40:00,33.6,33.68,33.59,33.67,55600.0,30.0408,30.1124,30.0319,30.1034,55600.0
2012-09-11 11:50:00,33.68,33.68,33.6,33.62,58400.0,30.1124,30.1124,30.0408,30.0587,58400.0
2012-09-11 12:00:00,33.62,33.66,33.61,33.63,47600.0,30.0587,30.0945,30.0498,30.0677,47600.0
2012-09-11 12:10:00,33.62,33.64,33.52,33.58,41600.0,30.0587,30.0766,29.9693,30.0229,41600.0
2012-09-11 12:20:00,33.58,33.62,33.58,33.59,26000.0,30.0229,30.0587,30.0229,30.0319,26000.0
2012-09-11 12:30:00,33.59,33.6,33.54,33.55,40600.0,30.0319,30.0408,29.9872,29.9961,40600.0
2012-09-11 12:40:00,33.57,33.58,33.55,33.56,36600.0,30.014,30.0229,29.9961,30.0051,36600.0
2012-09-11 12:50:00,33.57,33.57,33.53,33.57,26600.0,30.014,30.014,29.9782,30.014,26600.0
2012-09-11 13:00:00,33.58,33.59,33.54,33.57,57000.0,30.0229,30.0319,29.9872,30.014,57000.0
2012-09-11 13:10:00,33.57,33.58,33.55,33.56,46000.0,30.014,30.0229,29.9961,30.0051,46000.0
2012-09-11 13:20:00,33.57,33.59,33.52,33.55,38600.0,30.014,30.0319,29.9693,29.9961,38600.0
2012-09-11 13:30:00,33.55,33.6,33.52,33.6,75200.0,29.9961,30.0408,29.9693,30.0408,75200.0
2012-09-11 13:40:00,33.6,33.67,33.58,33.63,39800.0,30.0408,30.1034,30.0229,30.0677,39800.0
2012-09-11 13:50:00,33.63,33.65,33.62,33.63,53200.0,30.0677,30.0855,30.0587,30.0677,53200.0
2012-09-11 14:00:00,33.62,33.62,33.57,33.58,62400.0,30.0587,30.0587,30.014,30.0229,62400.0
2012-09-11 14:10:00,33.58,33.61,33.55,33.59,63800.0,30.0229,30.0498,29.9961,30.0319,63800.0
2012-09-11 14:20:00,33.6,33.63,33.59,33.63,72000.0,30.0408,30.0677,30.0319,30.0677,72000.0
2012-09-11 14:30:00,33.63,33.63,33.6,33.61,38800.0,30.0677,30.0677,30.0408,30.0498,38800.0
2012-09-11 14:40:00,33.62,33.63,33.52,33.53,94200.0,30.0587,30.0677,29.9693,29.9782,94200.0
2012-09-11 14:50:00,33.53,33.6,33.52,33.57,120800.0,29.9782,30.0408,29.9693,30.014,120800.0
2012-09-11 15:00:00,33.58,33.61,33.55,33.56,113200.0,30.0229,30.0498,29.9961,30.0051,113200.0
2012-09-11 15:10:00,33.56,33.58,33.54,33.56,79000.0,30.0051,30.0229,29.9872,30.0051,79000.0
2012-09-11 15:20:00,33.55,33.57,33.53,33.56,129400.0,29.9961,30.014,29.9782,30.0051,129400.0
2012-09-11 15:30:00,33.55,33.59,33.55,33.55,77000.0,29.9961,30.0319,29.9961,29.9961,77000.0
2012-09-11 15:40:00,33.55,33.62,33.55,33.62,125400.0,29.9961,30.0587,29.9961,30.0587,125400.0
2012-09-11 15:50:00,33.61,33.67,33.6,33.63,198000.0,30.0498,30.1034,30.0408,30.0677,198000.0
2012-09-12 09:30:00,33.72,33.83,33.56,33.74,326400.0,30.1481,30.2465,30.0051,30.166,326400.0
2012-09-12 09:40:00,33.73,33.76,33.65,33.67,261200.0,30.1571,30.1839,30.0855,30.1034,261200.0
2012-09-12 09:50:00,33.66,33.68,33.58,33.67,157800.0,30.0945,30.1124,30.0229,30.1034,157800.0
2012-09-12 10:00:00,33.65,33.72,33.63,33.72,42200.0,30.0855,30.1481,30.0677,30.1481,42200.0
2012-09-12 10:10:00,33.73,33.96,33.71,33.95,267600.0,30.1571,30.3627,30.1392,30.3538,267600.0
2012-09-12 10:20:00,33.95,33.98,33.81,33.98,416200.0,30.3538,30.3806,30.2286,30.3806,416200.0
2012-09-12 10:30:00,33.97,33.98,33.82,33.92,253000.0,30.3716,30.3806,30.2375,30.3269,253000.0
2012-09-12 10:40:00,33.93,33.95,33.86,33.88,123600.0,30.3359,30.3538,30.2733,30.2912,123600.0
2012-09-12 10:50:00,33.88,33.96,33.85,33.91,97800.0,30.2912,30.3627,30.2643,30.318,97800.0
2012-09-12 11:00:00,33.9,34.07,33.9,34.05,243800.0,30.3091,30.461,30.3091,30.4432,243800.0
2012-09-12 11:10:00,34.04,34.06,33.93,34.0,83600.0,30.4342,30.4521,30.3359,30.3985,83600.0
2012-09-12 11:20:00,34.0,34.08,34.0,34.01,98000.0,30.3985,30.47,30.3985,30.4074,98000.0
2012-09-12 11:30:00,34.01,34.09,33.99,34.02,71200.0,30.4074,30.4789,30.3895,30.4163,71200.0
2012-09-12 11:40:00,34.02,34.05,33.98,33.99,82400.0,30.4163,30.4432,30.3806,30.3895,82400.0
2012-09-12 11:50:00,33.99,34.09,33.98,34.04,107000.0,30.3895,30.4789,30.3806,30.4342,107000.0
2012-09-12 12:00:00,34.04,34.1,34.04,34.09,80600.0,30.4342,30.4879,30.4342,30.4789,80600.0
2012-09-12 12:10:00,34.09,34.21,34.08,34.21,184600.0,30.4789,30.5862,30.47,30.5862,184600.0
2012-09-12 12:20:00,34.2,34.24,34.07,34.08,110800.0,30.5773,30.613,30.461,30.47,110800.0
2012-09-12 12:30:00,34.09,34.22,34.09,34.21,54000.0,30.4789,30.5952,30.4789,30.5862,54000.0
2012-09-12 12:40:00,34.2,34.2,34.1,34.12,100200.0,30.5773,30.5773,30.4879,30.5057,100200.0
2012-09-12 12:50:00,34.12,34.2,34.11,34.2,67200.0,30.5057,30.5773,30.4968,30.5773,67200.0
2012-09-12 13:00:00,34.2,34.24,34.13,34.2,296200.0,30.5773,30.613,30.5147,30.5773,296200.0
2012-09-12 13:10:00,34.19,34.23,34.13,34.17,134200.0,30.5683,30.6041,30.5147,30.5505,134200.0
2012-09-12 13:20:00,34.17,34.24,34.16,34.22,81000.0,30.5505,30.613,30.5415,30.5952,81000.0
2012-09-12 13:30:00,34.23,34.27,34.19,34.26,121600.0,30.6041,30.6399,30.5683,30.6309,121600.0
2012-09-12 13:40:00,34.26,34.34,34.26,34.3,182200.0,30.6309,30.7024,30.6309,30.6667,182200.0
2012-09-12 13:50:00,34.29,34.32,34.23,34.25,130800.0,30.6577,30.6846,30.6041,30.622,130800.0
2012-09-12 14:00:00,34.26,34.27,34.21,34.25,68000.0,30.6309,30.6399,30.5862,30.622,68000.0
2012-09-12 14:10:00,34.26,34.26,34.22,34.23,139200.0,30.6309,30.6309,30.5952,30.6041,139200.0
2012-09-12 14:20:00,34.23,34.27,34.19,34.21,77800.0,30.6041,30.6399,30.5683,30.5862,77800.0
2012-09-12 14:30:00,34.22,34.22,34.1,34.11,89200.0,30.5952,30.5952,30.4879,30.4968,89200.0
2012-09-12 14:40:00,34.1,34.1,34.02,34.04,106800.0,30.4879,30.4879,30.4163,30.4342,106800.0
2012-09-12 14:50:00,34.05,34.12,34.04,34.11,106800.0,30.4432,30.5057,30.4342,30.4968,106800.0
2012-09-12 15:00:00,34.1,34.11,34.02,34.02,178800.0,30.4879,30.4968,30.4163,30.4163,178800.0
2012-09-12 15:10:00,34.04,34.08,34.02,34.08,126000.0,30.4342,30.47,30.4163,30.47,126000.0
2012-09-12 15:20:00,34.08,34.13,34.04,34.12,120600.0,30.47,30.5147,30.4342,30.5057,120600.0
2012-09-12 15:30:00,34.12,34.12,34.04,34.1,111600.0,30.5057,30.5057,30.4342,30.4879,111600.0
2012-09-12 15:40:00,34.09,34.12,33.99,33.99,136400.0,30.4789,30.5057,30.3895,30.3895,136400.0
2012-09-12 15:50:00,33.99,34.12,33.99,34.1,235400.0,30.3895,30.5057,30.3895,30.4879,235400.0
2012-09-13 09:30:00,34.03,34.12,33.91,33.91,127800.0,30.4253,30.5057,30.318,30.318,127800.0
2012-09-13 09:40:00,33.94,33.95,33.8,33.85,112200.0,30.3448,30.3538,30.2196,30.2643,112200.0
2012-09-13 09:50:00,33.83,33.88,33.73,33.84,106200.0,30.2465,30.2912,30.1571,30.2554,106200.0
2012-09-13 10:00:00,33.84,33.88,33.77,33.79,70200.0,30.2554,30.2912,30.1928,30.2107,70200.0
2012-09-13 10:10:00,33.79,33.83,33.75,33.77,66200.0,30.2107,30.2465,30.1749,30.1928,66200.0
2012-09-13 10:20:00,33.76,33.81,33.73,33.73,43800.0,30.1839,30.2286,30.1571,30.1571,43800.0
2012-09-13 10:30:00,33.73,33.82,33.72,33.73,148200.0,30.1571,30.2375,30.1481,30.1571,148200.0
2012-09-13 10:40:00,33.72,33.84,33.72,33.81,134800.0,30.1481,30.2554,30.1481,30.2286,134800.0
2012-09-13 10:50:00,33.82,33.93,33.79,33.88,195200.0,30.2375,30.3359,30.2107,30.2912,195200.0
2012-09-13 11:00:00,33.9,34.02,33.9,33.99,105600.0,30.3091,30.4163,30.3091,30.3895,105600.0
2012-09-13 11:10:00,33.97,33.99,33.92,33.99,82800.0,30.3716,30.3895,30.3269,30.3895,82800.0
2012-09-13 11:20:00,33.99,34.06,33.99,34.06,37400.0,30.3895,30.4521,30.3895,30.4521,37400.0
2012-09-13 11:30:00,34.06,34.08,33.95,33.99,61000.0,30.4521,30.47,30.3538,30.3895,61000.0
2012-09-13 11:40:00,33.99,34.02,33.95,34.0,115600.0,30.3895,30.4163,30.3538,30.3985,115600.0
2012-09-13 11:50:00,34.0,34.01,33.95,33.99,180000.0,30.3985,30.4074,30.3538,30.3895,180000.0
2012-09-13 12:00:00,33.99,34.02,33.98,34.02,64400.0,30.3895,30.4163,30.3806,30.4163,64400.0
2012-09-13 12:10:00,34.02,34.03,33.97,33.99,63200.0,30.4163,30.4253,30.3716,30.3895,63200.0
2012-09-13 12:20:00,33.99,34.02,33.94,33.99,43200.0,30.3895,30.4163,30.3448,30.3895,43200.0
2012-09-13 12:30:00,33.96,34.2,33.93,34.16,101800.0,30.3627,30.5773,30.3359,30.5415,101800.0
2012-09-13 12:40:00,34.16,34.34,34.16,34.3,168000.0,30.5415,30.7024,30.5415,30.6667,168000.0
2012-09-13 12:50:00,34.3,34.32,34.22,34.3,50000.0,30.6667,30.6846,30.5952,30.6667,50000.0
2012-09-13 13:00:00,34.33,34.41,34.31,34.34,50000.0,30.6935,30.765,30.6756,30.7024,50000.0
2012-09-13 13:10:00,34.34,34.41,34.32,34.37,62600.0,30.7024,30.765,30.6846,30.7293,62600.0
2012-09-13 13:20:00,34.37,34.55,34.37,34.54,264800.0,30.7293,30.8902,30.7293,30.8813,264800.0
2012-09-13 13:30:00,34.54,34.67,34.54,34.62,145800.0,30.8813,30.9975,30.8813,30.9528,145800.0
2012-09-13 13:40:00,34.62,34.67,34.62,34.64,128400.0,30.9528,30.9975,30.9528,30.9707,128400.0
2012-09-13 13:50:00,34.65,34.68,34.62,34.63,97200.0,30.9796,31.0064,30.9528,30.9617,97200.0
2012-09-13 14:00:00,34.63,34.78,34.61,34.77,217800.0,30.9617,31.0958,30.9438,31.0869,217800.0
2012-09-13 14:10:00,34.77,34.84,34.75,34.79,118200.0,31.0869,31.1495,31.069,31.1048,118200.0
2012-09-13 14:20:00,34.79,35.02,34.79,35.02,386000.0,31.1048,31.3104,31.1048,31.3104,386000.0
2012-09-13 14:30:00,35.01,35.02,34.88,34.92,202000.0,31.3015,31.3104,31.1852,31.221,202000.0
2012-09-13 14:40:00,34.92,35.05,34.89,35.01,169800.0,31.221,31.3372,31.1942,31.3015,169800.0
2012-09-13 14:50:00,35.02,35.07,34.99,34.99,270000.0,31.3104,31.3551,31.2836,31.2836,270000.0
2012-09-13 15:00:00,34.99,35.04,34.97,35.02,230800.0,31.2836,31.3283,31.2657,31.3104,230800.0
2012-09-13 15:10:00,35.01,35.07,34.97,35.0,245600.0,31.3015,31.3551,31.2657,31.2925,245600.0
2012-09-13 15:20:00,34.99,35.04,34.97,34.97,158000.0,31.2836,31.3283,31.2657,31.2657,158000.0
2012-09-13 15:30:00,34.97,35.04,34.93,34.99,195200.0,31.2657,31.3283,31.2299,31.2836,195200.0
2012-09-13 15:40:00,34.99,35.05,34.99,35.04,352600.0,31.2836,31.3372,31.2836,31.3283,352600.0
2012-09-13 15:50:00,35.03,35.04,35.01,35.02,699200.0,31.3194,31.3283,31.3015,31.3104,699200.0
2012-09-14 09:30:00,34.81,35.52,34.77,35.48,546800.0,31.1227,31.7574,31.0869,31.7217,546800.0
2012-09-14 09:40:00,35.43,35.56,35.34,35.53,258800.0,31.677,31.7932,31.5965,31.7664,258800.0
2012-09-14 09:50:00,35.52,35.73,35.49,35.55,497800.0,31.7574,31.9452,31.7306,31.7843,497800.0
2012-09-14 10:00:00,35.5,35.67,35.5,35.65,313800.0,31.7396,31.8916,31.7396,31.8737,313800.0
2012-09-14 10:10:00,35.63,35.67,35.6,35.63,329000.0,31.8558,31.8916,31.829,31.8558,329000.0
2012-09-14 10:20:00,35.63,35.67,35.58,35.58,149200.0,31.8558,31.8916,31.8111,31.8111,149200.0
2012-09-14 10:30:00,35.57,35.58,35.38,35.39,256600.0,31.8022,31.8111,31.6323,31.6412,256600.0
2012-09-14 10:40:00,35.4,35.42,35.37,35.42,195600.0,31.6502,31.668,31.6233,31.668,195600.0
2012-09-14 10:50:00,35.42,35.49,35.4,35.48,122800.0,31.668,31.7306,31.6502,31.7217,122800.0
2012-09-14 11:00:00,35.47,35.49,35.38,35.46,404000.0,31.7127,31.7306,31.6323,31.7038,404000.0
2012-09-14 11:10:00,35.49,35.49,35.35,35.4,101200.0,31.7306,31.7306,31.6055,31.6502,101200.0
2012-09-14 11:20:00,35.39,35.49,35.38,35.47,171000.0,31.6412,31.7306,31.6323,31.7127,171000.0
2012-09-14 11:30:00,35.48,35.5,35.44,35.48,81200.0,31.7217,31.7396,31.6859,31.7217,81200.0
2012-09-14 11:40:00,35.48,35.55,35.48,35.51,139400.0,31.7217,31.7843,31.7217,31.7485,139400.0
2012-09-14 11:50:00,35.51,35.52,35.44,35.49,122400.0,31.7485,31.7574,31.6859,31.7306,122400.0
2012-09-14 12:00:00,35.49,35.49,35.43,35.48,155400.0,31.7306,31.7306,31.677,31.7217,155400.0
2012-09-14 12:10:00,35.49,35.52,35.47,35.51,134600.0,31.7306,31.7574,31.7127,31.7485,134600.0
2012-09-14 12:20:00,35.51,35.51,35.46,35.49,159400.0,31.7485,31.7485,31.7038,31.7306,159400.0
2012-09-14 12:30:00,35.49,35.52,35.43,35.46,93200.0,31.7306,31.7574,31.677,31.7038,93200.0
2012-09-14 12:40:00,35.46,35.48,35.44,35.48,115400.0,31.7038,31.7217,31.6859,31.7217,115400.0
2012-09-14 12:50:00,35.47,35.48,35.45,35.46,130400.0,31.7127,31.7217,31.6949,31.7038,130400.0
2012-09-14 13:00:00,35.47,35.52,35.45,35.52,129800.0,31.7127,31.7574,31.6949,31.7574,129800.0
2012-09-14 13:10:00,35.52,35.56,35.5,35.5,90800.0,31.7574,31.7932,31.7396,31.7396,90800.0
2012-09-14 13:20:00,35.5,35.52,35.38,35.43,415800.0,31.7396,31.7574,31.6323,31.677,415800.0
2012-09-14 13:30:00,35.44,35.47,35.41,35.42,91200.0,31.6859,31.7127,31.6591,31.668,91200.0
2012-09-14 13:40:00,35.43,35.47,35.41,35.45,172200.0,31.677,31.7127,31.6591,31.6949,172200.0
2012-09-14 13:50:00,35.44,35.5,35.41,35.48,154400.0,31.6859,31.7396,31.6591,31.7217,154400.0
2012-09-14 14:00:00,35.47,35.49,35.42,35.45,160400.0,31.7127,31.7306,31.668,31.6949,160400.0
2012-09-14 14:10:00,35.47,35.49,35.41,35.48,195200.0,31.7127,31.7306,31.6591,31.7217,195200.0
2012-09-14 14:20:00,35.48,35.57,35.47,35.56,125000.0,31.7217,31.8022,31.7127,31.7932,125000.0
2012-09-14 14:30:00,35.56,35.59,35.5,35.51,130800.0,31.7932,31.82,31.7396,31.7485,130800.0
2012-09-14 14:40:00,35.49,35.51,35.48,35.5,100800.0,31.7306,31.7485,31.7217,31.7396,100800.0
2012-09-14 14:50:00,35.5,35.55,35.49,35.54,592800.0,31.7396,31.7843,31.7306,31.7753,592800.0
2012-09-14 15:00:00,35.54,35.54,35.49,35.5,318600.0,31.7753,31.7753,31.7306,31.7396,318600.0
2012-09-14 15:10:00,35.5,35.51,35.43,35.44,300200.0,31.7396,31.7485,31.677,31.6859,300200.0
2012-09-14 15:20:00,35.44,35.47,35.36,35.39,147800.0,31.6859,31.7127,31.6144,31.6412,147800.0
2012-09-14 15:30:00,35.4,35.48,35.4,35.47,349600.0,31.6502,31.7217,31.6502,31.7127,349600.0
2012-09-14 15:40:00,35.47,35.48,35.38,35.39,293600.0,31.7127,31.7217,31.6323,31.6412,293600.0
2012-09-14 15:50:00,35.39,35.5,35.38,35.5,575200.0,31.6412,31.7396,31.6323,31.7396,575200.0
2012-09-17 09:30:00,35.46,35.49,34.93,34.95,296200.0,31.7038,31.7306,31.2299,31.2478,296200.0
2012-09-17 09:40:00,34.97,34.97,34.6,34.61,257200.0,31.2657,31.2657,30.9349,30.9438,257200.0
2012-09-17 09:50:00,34.6,34.67,34.48,34.48,185600.0,30.9349,30.9975,30.8276,30.8276,185600.0
2012-09-17 10:00:00,34.49,34.6,34.48,34.57,260800.0,30.8366,30.9349,30.8276,30.9081,260800.0
2012-09-17 10:10:00,34.56,34.77,34.52,34.68,206000.0,30.8991,31.0869,30.8634,31.0064,206000.0
2012-09-17 10:20:00,34.67,34.93,34.67,34.93,159200.0,30.9975,31.2299,30.9975,31.2299,159200.0
2012-09-17 10:30:00,34.92,34.93,34.74,34.74,104800.0,31.221,31.2299,31.0601,31.0601,104800.0
2012-09-17 10:40:00,34.73,34.81,34.73,34.78,78800.0,31.0511,31.1227,31.0511,31.0958,78800.0
2012-09-17 10:50:00,34.77,34.8,34.73,34.79,132400.0,31.0869,31.1137,31.0511,31.1048,132400.0
2012-09-17 11:00:00,34.79,34.87,34.78,34.79,75600.0,31.1048,31.1763,31.0958,31.1048,75600.0
2012-09-17 11:10:00,34.8,34.84,34.76,34.82,54800.0,31.1137,31.1495,31.078,31.1316,54800.0
2012-09-17 11:20:00,34.82,34.82,34.77,34.79,65800.0,31.1316,31.1316,31.0869,31.1048,65800.0
2012-09-17 11:30:00,34.79,34.8,34.77,34.78,38600.0,31.1048,31.1137,31.0869,31.0958,38600.0
2012-09-17 11:40:00,34.78,34.84,34.78,34.83,58400.0,31.0958,31.1495,31.0958,31.1405,58400.0
2012-09-17 11:50:00,34.84,34.87,34.83,34.83,68000.0,31.1495,31.1763,31.1405,31.1405,68000.0
2012-09-17 12:00:00,34.83,34.85,34.82,34.84,79000.0,31.1405,31.1584,31.1316,31.1495,79000.0
2012-09-17 12:10:00,34.83,34.84,34.81,34.81,31800.0,31.1405,31.1495,31.1227,31.1227,31800.0
2012-09-17 12:20:00,34.82,34.85,34.82,34.84,37000.0,31.1316,31.1584,31.1316,31.1495,37000.0
2012-09-17 12:30:00,34.84,34.87,34.83,34.84,53600.0,31.1495,31.1763,31.1405,31.1495,53600.0
2012-09-17 12:40:00,34.85,34.87,34.84,34.85,35000.0,31.1584,31.1763,31.1495,31.1584,35000.0
2012-09-17 12:50:00,34.85,34.9,34.85,34.87,58000.0,31.1584,31.2031,31.1584,31.1763,58000.0
2012-09-17 13:00:00,34.88,34.88,34.84,34.87,193000.0,31.1852,31.1852,31.1495,31.1763,193000.0
2012-09-17 13:10:00,34.86,34.88,34.84,34.84,51200.0,31.1674,31.1852,31.1495,31.1495,51200.0
2012-09-17 13:20:00,34.84,34.87,34.81,34.81,64600.0,31.1495,31.1763,31.1227,31.1227,64600.0
2012-09-17 13:30:00,34.81,34.82,34.78,34.79,91600.0,31.1227,31.1316,31.0958,31.1048,91600.0
2012-09-17 13:40:00,34.79,34.79,34.75,34.77,62200.0,31.1048,31.1048,31.069,31.0869,62200.0
2012-09-17 13:50:00,34.77,34.77,34.72,34.74,80400.0,31.0869,31.0869,31.0422,31.0601,80400.0
2012-09-17 14:00:00,34.74,34.76,34.69,34.72,87400.0,31.0601,31.078,31.0154,31.0422,87400.0
2012-09-17 14:10:00,34.7,34.73,34.7,34.73,90600.0,31.0243,31.0511,31.0243,31.0511,90600.0
2012-09-17 14:20:00,34.73,34.74,34.67,34.69,666000.0,31.0511,31.0601,30.9975,31.0154,666000.0
2012-09-17 14:30:00,34.69,34.71,34.65,34.67,64400.0,31.0154,31.0333,30.9796,30.9975,64400.0
2012-09-17 14:40:00,34.67,34.69,34.63,34.66,93800.0,30.9975,31.0154,30.9617,30.9885,93800.0
2012-09-17 14:50:00,34.67,34.67,34.58,34.59,93000.0,30.9975,30.9975,30.917,30.926,93000.0
2012-09-17 15:00:00,34.6,34.61,34.56,34.57,203600.0,30.9349,30.9438,30.8991,30.9081,203600.0
2012-09-17 15:10:00,34.56,34.57,34.51,34.51,203800.0,30.8991,30.9081,30.8544,30.8544,203800.0
2012-09-17 15:20:00,34.51,34.59,34.49,34.5,199400.0,30.8544,30.926,30.8366,30.8455,199400.0
2012-09-17 15:30:00,34.5,34.53,34.5,34.52,244800.0,30.8455,30.8723,30.8455,30.8634,244800.0
2012-09-17 15:40:00,34.52,34.52,34.46,34.48,295600.0,30.8634,30.8634,30.8097,30.8276,295600.0
2012-09-17 15:50:00,34.48,34.55,34.48,34.52,532400.0,30.8276,30.8902,30.8276,30.8634,532400.0
2012-09-18 09:30:00,34.5,34.55,34.27,34.33,176400.0,30.8455,30.8902,30.6399,30.6935,176400.0
2012-09-18 09:40:00,34.33,34.42,34.27,34.39,153200.0,30.6935,30.774,30.6399,30.7471,153200.0
2012-09-18 09:50:00,34.39,34.59,34.39,34.59,105800.0,30.7471,30.926,30.7471,30.926,105800.0
2012-09-18 10:00:00,34.59,34.62,34.37,34.38,137000.0,30.926,30.9528,30.7293,30.7382,137000.0
2012-09-18 10:10:00,34.4,34.48,34.38,34.45,73400.0,30.7561,30.8276,30.7382,30.8008,73400.0
2012-09-18 10:20:00,34.45,34.49,34.44,34.47,64600.0,30.8008,30.8366,30.7919,30.8187,64600.0
2012-09-18 10:30:00,34.47,34.54,34.46,34.51,85600.0,30.8187,30.8813,30.8097,30.8544,85600.0
2012-09-18 10:40:00,34.51,34.54,34.49,34.51,65400.0,30.8544,30.8813,30.8366,30.8544,65400.0
2012-09-18 10:50:00,34.5,34.51,34.45,34.49,65600.0,30.8455,30.8544,30.8008,30.8366,65600.0
2012-09-18 11:00:00,34.49,34.53,34.49,34.5,68800.0,30.8366,30.8723,30.8366,30.8455,68800.0
2012-09-18 11:10:00,34.51,34.54,34.5,34.51,40000.0,30.8544,30.8813,30.8455,30.8544,40000.0
2012-09-18 11:20:00,34.51,34.52,34.46,34.49,146000.0,30.8544,30.8634,30.8097,30.8366,146000.0
2012-09-18 11:30:00,34.49,34.52,34.47,34.49,86600.0,30.8366,30.8634,30.8187,30.8366,86600.0
2012-09-18 11:40:00,34.49,34.49,34.45,34.49,44400.0,30.8366,30.8366,30.8008,30.8366,44400.0
2012-09-18 11:50:00,34.48,34.49,34.44,34.45,45800.0,30.8276,30.8366,30.7919,30.8008,45800.0
2012-09-18 12:00:00,34.45,34.51,34.44,34.5,60000.0,30.8008,30.8544,30.7919,30.8455,60000.0
2012-09-18 12:10:00,34.5,34.5,34.44,34.45,39000.0,30.8455,30.8455,30.7919,30.8008,39000.0
2012-09-18 12:20:00,34.45,34.46,34.41,34.41,34800.0,30.8008,30.8097,30.765,30.765,34800.0
2012-09-18 12:30:00,34.41,34.42,34.38,34.39,25800.0,30.765,30.774,30.7382,30.7471,25800.0
2012-09-18 12:40:00,34.41,34.41,34.31,34.31,81000.0,30.765,30.765,30.6756,30.6756,81000.0
2012-09-18 12:50:00,34.31,34.34,34.31,34.32,35200.0,30.6756,30.7024,30.6756,30.6846,35200.0
2012-09-18 13:00:00,34.32,34.35,34.29,34.31,60000.0,30.6846,30.7114,30.6577,30.6756,60000.0
2012-09-18 13:10:00,34.32,34.37,34.3,34.36,57200.0,30.6846,30.7293,30.6667,30.7203,57200.0
2012-09-18 13:20:00,34.35,34.38,34.32,34.35,60400.0,30.7114,30.7382,30.6846,30.7114,60400.0
2012-09-18 13:30:00,34.35,34.36,34.33,34.35,28200.0,30.7114,30.7203,30.6935,30.7114,28200.0
2012-09-18 13:40:00,34.35,34.42,34.34,34.41,74800.0,30.7114,30.774,30.7024,30.765,74800.0
2012-09-18 13:50:00,34.4,34.4,34.33,34.34,57800.0,30.7561,30.7561,30.6935,30.7024,57800.0
2012-09-18 14:00:00,34.33,34.35,34.31,34.33,100800.0,30.6935,30.7114,30.6756,30.6935,100800.0
2012-09-18 14:10:00,34.33,34.35,34.31,34.34,25600.0,30.6935,30.7114,30.6756,30.7024,25600.0
2012-09-18 14:20:00,34.34,34.35,34.33,34.33,83400.0,30.7024,30.7114,30.6935,30.6935,83400.0
2012-09-18 14:30:00,34.32,34.35,34.32,34.32,131400.0,30.6846,30.7114,30.6846,30.6846,131400.0
2012-09-18 14:40:00,34.32,34.37,34.32,34.35,68600.0,30.6846,30.7293,30.6846,30.7114,68600.0
2012-09-18 14:50:00,34.36,34.37,34.34,34.35,57000.0,30.7203,30.7293,30.7024,30.7114,57000.0
2012-09-18 15:00:00,34.35,34.38,34.34,34.35,99600.0,30.7114,30.7382,30.7024,30.7114,99600.0
2012-09-18 15:10:00,34.35,34.37,34.31,34.32,94600.0,30.7114,30.7293,30.6756,30.6846,94600.0
2012-09-18 15:20:00,34.32,34.36,34.32,34.35,86000.0,30.6846,30.7203,30.6846,30.7114,86000.0
2012-09-18 15:30:00,34.35,34.36,34.32,34.35,106200.0,30.7114,30.7203,30.6846,30.7114,106200.0
2012-09-18 15:40:00,34.35,34.35,34.32,34.34,90600.0,30.7114,30.7114,30.6846,30.7024,90600.0
2012-09-18 15:50:00,34.34,34.37,34.32,34.37,240000.0,30.7024,30.7293,30.6846,30.7293,240000.0
2012-09-19 09:30:00,34.57,34.6,34.25,34.31,142400.0,30.9081,30.9349,30.622,30.6756,142400.0
2012-09-19 09:40:00,34.31,34.38,34.3,34.32,62400.0,30.6756,30.7382,30.6667,30.6846,62400.0
2012-09-19 09:50:00,34.32,34.42,34.32,34.38,87400.0,30.6846,30.774,30.6846,30.7382,87400.0
2012-09-19 10:00:00,34.38,34.49,34.37,34.4,140200.0,30.7382,30.8366,30.7293,30.7561,140200.0
2012-09-19 10:10:00,34.4,34.42,34.33,34.34,227000.0,30.7561,30.774,30.6935,30.7024,227000.0
2012-09-19 10:20:00,34.34,34.35,34.27,34.31,120600.0,30.7024,30.7114,30.6399,30.6756,120600.0
2012-09-19 10:30:00,34.31,34.33,34.22,34.27,192200.0,30.6756,30.6935,30.5952,30.6399,192200.0
2012-09-19 10:40:00,34.27,34.29,34.23,34.29,53000.0,30.6399,30.6577,30.6041,30.6577,53000.0
2012-09-19 10:50:00,34.28,34.31,34.26,34.3,41200.0,30.6488,30.6756,30.6309,30.6667,41200.0
2012-09-19 11:00:00,34.3,34.38,34.29,34.37,47600.0,30.6667,30.7382,30.6577,30.7293,47600.0
2012-09-19 11:10:00,34.37,34.41,34.35,34.39,92400.0,30.7293,30.765,30.7114,30.7471,92400.0
2012-09-19 11:20:00,34.39,34.43,34.38,34.41,88200.0,30.7471,30.7829,30.7382,30.765,88200.0
2012-09-19 11:30:00,34.41,34.41,34.39,34.4,93600.0,30.765,30.765,30.7471,30.7561,93600.0
2012-09-19 11:40:00,34.4,34.44,34.39,34.42,83200.0,30.7561,30.7919,30.7471,30.774,83200.0
2012-09-19 11:50:00,34.43,34.43,34.35,34.35,80800.0,30.7829,30.7829,30.7114,30.7114,80800.0
2012-09-19 12:00:00,34.35,34.35,34.31,34.34,49600.0,30.7114,30.7114,30.6756,30.7024,49600.0
2012-09-19 12:10:00,34.34,34.38,34.34,34.37,80600.0,30.7024,30.7382,30.7024,30.7293,80600.0
2012-09-19 12:20:00,34.38,34.41,34.37,34.38,97800.0,30.7382,30.765,30.7293,30.7382,97800.0
2012-09-19 12:30:00,34.38,34.4,34.37,34.38,101000.0,30.7382,30.7561,30.7293,30.7382,101000.0
2012-09-19 12:40:00,34.38,34.38,34.36,34.37,24800.0,30.7382,30.7382,30.7203,30.7293,24800.0
2012-09-19 12:50:00,34.36,34.37,34.34,34.35,42000.0,30.7203,30.7293,30.7024,30.7114,42000.0
2012-09-19 13:00:00,34.35,34.37,34.32,34.32,65800.0,30.7114,30.7293,30.6846,30.6846,65800.0
2012-09-19 13:10:00,34.32,34.35,34.32,34.35,108200.0,30.6846,30.7114,30.6846,30.7114,108200.0
2012-09-19 13:20:00,34.35,34.36,34.31,34.32,69400.0,30.7114,30.7203,30.6756,30.6846,69400.0
2012-09-19 13:30:00,34.32,34.34,34.29,34.29,82800.0,30.6846,30.7024,30.6577,30.6577,82800.0
2012-09-19 13:40:00,34.29,34.3,34.26,34.27,77000.0,30.6577,30.6667,30.6309,30.6399,77000.0
2012-09-19 13:50:00,34.27,34.27,34.25,34.26,56200.0,30.6399,30.6399,30.622,30.6309,56200.0
2012-09-19 14:00:00,34.26,34.27,34.24,34.24,66000.0,30.6309,30.6399,30.613,30.613,66000.0
2012-09-19 14:10:00,34.25,34.26,34.23,34.24,68000.0,30.622,30.6309,30.6041,30.613,68000.0
2012-09-19 14:20:00,34.25,34.27,34.23,34.23,89000.0,30.622,30.6399,30.6041,30.6041,89000.0
2012-09-19 14:30:00,34.23,34.26,34.23,34.24,89000.0,30.6041,30.6309,30.6041,30.613,89000.0
2012-09-19 14:40:00,34.24,34.28,34.23,34.27,181400.0,30.613,30.6488,30.6041,30.6399,181400.0
2012-09-19 14:50:00,34.27,34.29,34.24,34.26,113600.0,30.6399,30.6577,30.613,30.6309,113600.0
2012-09-19 15:00:00,34.26,34.32,34.26,34.31,83400.0,30.6309,30.6846,30.6309,30.6756,83400.0
2012-09-19 15:10:00,34.31,34.32,34.3,34.31,94200.0,30.6756,30.6846,30.6667,30.6756,94200.0
2012-09-19 15:20:00,34.31,34.35,34.3,34.35,191400.0,30.6756,30.7114,30.6667,30.7114,191400.0
2012-09-19 15:30:00,34.34,34.35,34.33,34.35,182400.0,30.7024,30.7114,30.6935,30.7114,182400.0
2012-09-19 15:40:00,34.35,34.35,34.33,34.35,195600.0,30.7114,30.7114,30.6935,30.7114,195600.0
2012-09-19 15:50:00,34.35,34.37,34.28,34.3,336200.0,30.7114,30.7293,30.6488,30.6667,336200.0
2012-09-20 09:30:00,34.11,34.24,34.02,34.04,184800.0,30.4968,30.613,30.4163,30.4342,184800.0
2012-09-20 09:40:00,34.05,34.06,33.95,33.98,146800.0,30.4432,30.4521,30.3538,30.3806,146800.0
2012-09-20 09:50:00,33.98,34.02,33.97,33.99,115000.0,30.3806,30.4163,30.3716,30.3895,115000.0
2012-09-20 10:00:00,33.99,34.04,33.97,33.99,144200.0,30.3895,30.4342,30.3716,30.3895,144200.0
2012-09-20 10:10:00,33.99,34.04,33.99,34.0,92600.0,30.3895,30.4342,30.3895,30.3985,92600.0
2012-09-20 10:20:00,33.99,34.02,33.97,34.02,98000.0,30.3895,30.4163,30.3716,30.4163,98000.0
2012-09-20 10:30:00,34.02,34.15,34.0,34.15,175200.0,30.4163,30.5326,30.3985,30.5326,175200.0
2012-09-20 10:40:00,34.15,34.18,34.14,34.16,84800.0,30.5326,30.5594,30.5236,30.5415,84800.0
2012-09-20 10:50:00,34.15,34.16,34.12,34.15,78800.0,30.5326,30.5415,30.5057,30.5326,78800.0
2012-09-20 11:00:00,34.15,34.16,34.08,34.1,98400.0,30.5326,30.5415,30.47,30.4879,98400.0
2012-09-20 11:10:00,34.09,34.14,34.09,34.13,40200.0,30.4789,30.5236,30.4789,30.5147,40200.0
2012-09-20 11:20:00,34.13,34.15,34.1,34.14,87800.0,30.5147,30.5326,30.4879,30.5236,87800.0
2012-09-20 11:30:00,34.13,34.15,34.07,34.07,84000.0,30.5147,30.5326,30.461,30.461,84000.0
2012-09-20 11:40:00,34.07,34.09,34.05,34.05,71200.0,30.461,30.4789,30.4432,30.4432,71200.0
2012-09-20 11:50:00,34.04,34.09,34.02,34.05,70200.0,30.4342,30.4789,30.4163,30.4432,70200.0
2012-09-20 12:00:00,34.04,34.1,34.03,34.08,53000.0,30.4342,30.4879,30.4253,30.47,53000.0
2012-09-20 12:10:00,34.08,34.08,34.02,34.03,75800.0,30.47,30.47,30.4163,30.4253,75800.0
2012-09-20 12:20:00,34.04,34.04,33.99,34.01,66800.0,30.4342,30.4342,30.3895,30.4074,66800.0
2012-09-20 12:30:00,34.01,34.03,33.97,33.97,48000.0,30.4074,30.4253,30.3716,30.3716,48000.0
2012-09-20 12:40:00,33.98,34.01,33.96,33.96,39400.0,30.3806,30.4074,30.3627,30.3627,39400.0
2012-09-20 12:50:00,33.97,34.02,33.97,34.01,31800.0,30.3716,30.4163,30.3716,30.4074,31800.0
2012-09-20 13:00:00,34.01,34.02,33.99,34.01,33600.0,30.4074,30.4163,30.3895,30.4074,33600.0
2012-09-20 13:10:00,34.01,34.02,33.99,34.01,38400.0,30.4074,30.4163,30.3895,30.4074,38400.0
2012-09-20 13:20:00,34.01,34.07,33.99,34.07,132000.0,30.4074,30.461,30.3895,30.461,132000.0
2012-09-20 13:30:00,34.07,34.1,34.07,34.08,61800.0,30.461,30.4879,30.461,30.47,61800.0
2012-09-20 13:40:00,34.08,34.09,34.08,34.09,22200.0,30.47,30.4789,30.47,30.4789,22200.0
2012-09-20 13:50:00,34.08,34.09,34.06,34.08,41800.0,30.47,30.4789,30.4521,30.47,41800.0
2012-09-20 14:00:00,34.08,34.1,34.07,34.09,73400.0,30.47,30.4879,30.461,30.4789,73400.0
2012-09-20 14:10:00,34.09,34.11,34.07,34.07,88600.0,30.4789,30.4968,30.461,30.461,88600.0
2012-09-20 14:20:00,34.06,34.1,34.06,34.08,61800.0,30.4521,30.4879,30.4521,30.47,61800.0
2012-09-20 14:30:00,34.08,34.09,34.06,34.07,45600.0,30.47,30.4789,30.4521,30.461,45600.0
2012-09-20 14:40:00,34.07,34.09,34.04,34.06,66600.0,30.461,30.4789,30.4342,30.4521,66600.0
2012-09-20 14:50:00,34.07,34.12,34.06,34.12,48400.0,30.461,30.5057,30.4521,30.5057,48400.0
2012-09-20 15:00:00,34.12,34.13,34.08,34.09,230000.0,30.5057,30.5147,30.47,30.4789,230000.0
2012-09-20 15:10:00,34.09,34.1,34.07,34.1,83000.0,30.4789,30.4879,30.461,30.4879,83000.0
2012-09-20 15:20:00,34.1,34.15,34.1,34.14,171200.0,30.4879,30.5326,30.4879,30.5236,171200.0
2012-09-20 15:30:00,34.14,34.16,34.13,34.13,143400.0,30.5236,30.5415,30.5147,30.5147,143400.0
2012-09-20 15:40:00,34.13,34.13,34.02,34.02,279600.0,30.5147,30.5147,30.4163,30.4163,279600.0
2012-09-20 15:50:00,34.02,34.14,34.02,34.13,336200.0,30.4163,30.5236,30.4163,30.5147,336200.0
2012-09-21 09:30:00,34.46,34.52,34.24,34.47,1703200.0,30.8097,30.8634,30.613,30.8187,1703200.0
2012-09-21 09:40:00,34.46,34.57,34.45,34.57,283800.0,30.8097,30.9081,30.8008,30.9081,283800.0
2012-09-21 09:50:00,34.57,34.73,34.52,34.69,408200.0,30.9081,31.0511,30.8634,31.0154,408200.0
2012-09-21 10:00:00,34.69,34.73,34.6,34.66,236200.0,31.0154,31.0511,30.9349,30.9885,236200.0
2012-09-21 10:10:00,34.66,34.72,34.63,34.7,185600.0,30.9885,31.0422,30.9617,31.0243,185600.0
2012-09-21 10:20:00,34.7,34.74,34.67,34.73,145400.0,31.0243,31.0601,30.9975,31.0511,145400.0
2012-09-21 10:30:00,34.74,34.74,34.67,34.68,251600.0,31.0601,31.0601,30.9975,31.0064,251600.0
2012-09-21 10:40:00,34.68,34.68,34.62,34.62,217000.0,31.0064,31.0064,30.9528,30.9528,217000.0
2012-09-21 10:50:00,34.62,34.68,34.55,34.55,173600.0,30.9528,31.0064,30.8902,30.8902,173600.0
2012-09-21 11:00:00,34.54,34.55,34.49,34.52,140800.0,30.8813,30.8902,30.8366,30.8634,140800.0
2012-09-21 11:10:00,34.53,34.58,34.52,34.56,54600.0,30.8723,30.917,30.8634,30.8991,54600.0
2012-09-21 11:20:00,34.56,34.57,34.54,34.55,101400.0,30.8991,30.9081,30.8813,30.8902,101400.0
2012-09-21 11:30:00,34.56,34.57,34.54,34.55,44600.0,30.8991,30.9081,30.8813,30.8902,44600.0
2012-09-21 11:40:00,34.55,34.58,34.54,34.57,29800.0,30.8902,30.917,30.8813,30.9081,29800.0
2012-09-21 11:50:00,34.56,34.57,34.55,34.56,59200.0,30.8991,30.9081,30.8902,30.8991,59200.0
2012-09-21 12:00:00,34.55,34.58,34.51,34.52,50200.0,30.8902,30.917,30.8544,30.8634,50200.0
2012-09-21 12:10:00,34.52,34.52,34.46,34.47,233800.0,30.8634,30.8634,30.8097,30.8187,233800.0
2012-09-21 12:20:00,34.47,34.47,34.41,34.45,53600.0,30.8187,30.8187,30.765,30.8008,53600.0
2012-09-21 12:30:00,34.45,34.49,34.45,34.48,53600.0,30.8008,30.8366,30.8008,30.8276,53600.0
2012-09-21 12:40:00,34.48,34.54,34.48,34.51,39800.0,30.8276,30.8813,30.8276,30.8544,39800.0
2012-09-21 12:50:00,34.51,34.52,34.49,34.51,43200.0,30.8544,30.8634,30.8366,30.8544,43200.0
2012-09-21 13:00:00,34.51,34.54,34.51,34.52,36000.0,30.8544,30.8813,30.8544,30.8634,36000.0
2012-09-21 13:10:00,34.52,34.56,34.52,34.55,38400.0,30.8634,30.8991,30.8634,30.8902,38400.0
2012-09-21 13:20:00,34.54,34.56,34.54,34.54,118600.0,30.8813,30.8991,30.8813,30.8813,118600.0
2012-09-21 13:30:00,34.55,34.57,34.52,34.56,59800.0,30.8902,30.9081,30.8634,30.8991,59800.0
2012-09-21 13:40:00,34.56,34.57,34.51,34.51,67400.0,30.8991,30.9081,30.8544,30.8544,67400.0
2012-09-21 13:50:00,34.51,34.53,34.5,34.51,86400.0,30.8544,30.8723,30.8455,30.8544,86400.0
2012-09-21 14:00:00,34.51,34.51,34.47,34.48,42600.0,30.8544,30.8544,30.8187,30.8276,42600.0
2012-09-21 14:10:00,34.48,34.5,34.45,34.47,49800.0,30.8276,30.8455,30.8008,30.8187,49800.0
2012-09-21 14:20:00,34.47,34.47,34.42,34.46,60000.0,30.8187,30.8187,30.774,30.8097,60000.0
2012-09-21 14:30:00,34.46,34.48,34.44,34.45,112400.0,30.8097,30.8276,30.7919,30.8008,112400.0
2012-09-21 14:40:00,34.46,34.53,34.44,34.52,55200.0,30.8097,30.8723,30.7919,30.8634,55200.0
2012-09-21 14:50:00,34.53,34.53,34.49,34.52,46600.0,30.8723,30.8723,30.8366,30.8634,46600.0
2012-09-21 15:00:00,34.52,34.52,34.48,34.5,94400.0,30.8634,30.8634,30.8276,30.8455,94400.0
2012-09-21 15:10:00,34.49,34.52,34.45,34.45,165000.0,30.8366,30.8634,30.8008,30.8008,165000.0
2012-09-21 15:20:00,34.45,34.46,34.42,34.45,150200.0,30.8008,30.8097,30.774,30.8008,150200.0
2012-09-21 15:30:00,34.44,34.45,34.38,34.39,354400.0,30.7919,30.8008,30.7382,30.7471,354400.0
2012-09-21 15:40:00,34.39,34.43,34.38,34.4,141400.0,30.7471,30.7829,30.7382,30.7561,141400.0
2012-09-21 15:50:00,34.39,34.4,34.3,34.31,513200.0,30.7471,30.7561,30.6667,30.6756,513200.0
2012-09-24 09:30:00,34.1,34.43,34.05,34.2,310400.0,30.4879,30.7829,30.4432,30.5773,310400.0
2012-09-24 09:40:00,34.21,34.27,34.18,34.23,164000.0,30.5862,30.6399,30.5594,30.6041,164000.0
2012-09-24 09:50:00,34.22,34.29,34.19,34.24,210600.0,30.5952,30.6577,30.5683,30.613,210600.0
2012-09-24 10:00:00,34.24,34.33,34.19,34.3,747800.0,30.613,30.6935,30.5683,30.6667,747800.0
2012-09-24 10:10:00,34.3,34.31,34.17,34.2,258400.0,30.6667,30.6756,30.5505,30.5773,258400.0
2012-09-24 10:20:00,34.2,34.23,34.13,34.23,236000.0,30.5773,30.6041,30.5147,30.6041,236000.0
2012-09-24 10:30:00,34.21,34.27,34.21,34.27,59400.0,30.5862,30.6399,30.5862,30.6399,59400.0
2012-09-24 10:40:00,34.27,34.35,34.26,34.35,79200.0,30.6399,30.7114,30.6309,30.7114,79200.0
2012-09-24 10:50:00,34.35,34.39,34.34,34.36,108800.0,30.7114,30.7471,30.7024,30.7203,108800.0
2012-09-24 11:00:00,34.36,34.41,34.35,34.39,90400.0,30.7203,30.765,30.7114,30.7471,90400.0
2012-09-24 11:10:00,34.4,34.4,34.34,34.38,55800.0,30.7561,30.7561,30.7024,30.7382,55800.0
2012-09-24 11:20:00,34.38,34.41,34.31,34.33,117800.0,30.7382,30.765,30.6756,30.6935,117800.0
2012-09-24 11:30:00,34.33,34.33,34.27,34.29,88200.0,30.6935,30.6935,30.6399,30.6577,88200.0
2012-09-24 11:40:00,34.29,34.3,34.19,34.22,193800.0,30.6577,30.6667,30.5683,30.5952,193800.0
2012-09-24 11:50:00,34.22,34.23,34.2,34.2,53200.0,30.5952,30.6041,30.5773,30.5773,53200.0
2012-09-24 12:00:00,34.2,34.27,34.19,34.26,53400.0,30.5773,30.6399,30.5683,30.6309,53400.0
2012-09-24 12:10:00,34.27,34.31,34.26,34.27,63800.0,30.6399,30.6756,30.6309,30.6399,63800.0
2012-09-24 12:20:00,34.27,34.29,34.24,34.26,34800.0,30.6399,30.6577,30.613,30.6309,34800.0
2012-09-24 12:30:00,34.27,34.28,34.19,34.21,41600.0,30.6399,30.6488,30.5683,30.5862,41600.0
2012-09-24 12:40:00,34.21,34.28,34.2,34.27,47000.0,30.5862,30.6488,30.5773,30.6399,47000.0
2012-09-24 12:50:00,34.26,34.33,34.26,34.33,65600.0,30.6309,30.6935,30.6309,30.6935,65600.0
2012-09-24 13:00:00,34.32,34.34,34.29,34.31,27000.0,30.6846,30.7024,30.6577,30.6756,27000.0
2012-09-24 13:10:00,34.31,34.31,34.21,34.24,101600.0,30.6756,30.6756,30.5862,30.613,101600.0
2012-09-24 13:20:00,34.24,34.24,34.2,34.22,43800.0,30.613,30.613,30.5773,30.5952,43800.0
2012-09-24 13:30:00,34.23,34.23,34.19,34.21,29000.0,30.6041,30.6041,30.5683,30.5862,29000.0
2012-09-24 13:40:00,34.21,34.23,34.2,34.22,67000.0,30.5862,30.6041,30.5773,30.5952,67000.0
2012-09-24 13:50:00,34.22,34.27,34.22,34.23,38600.0,30.5952,30.6399,30.5952,30.6041,38600.0
2012-09-24 14:00:00,34.24,34.31,34.23,34.28,36800.0,30.613,30.6756,30.6041,30.6488,36800.0
2012-09-24 14:10:00,34.28,34.34,34.28,34.34,73600.0,30.6488,30.7024,30.6488,30.7024,73600.0
2012-09-24 14:20:00,34.35,34.37,34.33,34.36,63400.0,30.7114,30.7293,30.6935,30.7203,63400.0
2012-09-24 14:30:00,34.36,34.38,34.33,34.34,120400.0,30.7203,30.7382,30.6935,30.7024,120400.0
2012-09-24 14:40:00,34.34,34.37,34.33,34.36,84200.0,30.7024,30.7293,30.6935,30.7203,84200.0
2012-09-24 14:50:00,34.35,34.4,34.35,34.38,96600.0,30.7114,30.7561,30.7114,30.7382,96600.0
2012-09-24 15:00:00,34.38,34.38,34.33,34.37,88200.0,30.7382,30.7382,30.6935,30.7293,88200.0
2012-09-24 15:10:00,34.35,34.37,34.33,34.35,52600.0,30.7114,30.7293,30.6935,30.7114,52600.0
2012-09-24 15:20:00,34.34,34.35,34.31,34.32,99600.0,30.7024,30.7114,30.6756,30.6846,99600.0
2012-09-24 15:30:00,34.33,34.33,34.3,34.32,139200.0,30.6935,30.6935,30.6667,30.6846,139200.0
2012-09-24 15:40:00,34.32,34.32,34.25,34.3,158600.0,30.6846,30.6846,30.622,30.6667,158600.0
2012-09-24 15:50:00,34.3,34.3,34.22,34.23,260800.0,30.6667,30.6667,30.5952,30.6041,260800.0
2012-09-25 09:30:00,34.42,34.45,34.16,34.23,339400.0,30.774,30.8008,30.5415,30.6041,339400.0
2012-09-25 09:40:00,34.23,34.23,34.04,34.08,176000.0,30.6041,30.6041,30.4342,30.47,176000.0
2012-09-25 09:50:00,34.08,34.19,34.07,34.12,61000.0,30.47,30.5683,30.461,30.5057,61000.0
2012-09-25 10:00:00,34.15,34.2,34.09,34.16,160400.0,30.5326,30.5773,30.4789,30.5415,160400.0
2012-09-25 10:10:00,34.17,34.19,34.12,34.13,80000.0,30.5505,30.5683,30.5057,30.5147,80000.0
2012-09-25 10:20:00,34.13,34.15,34.06,34.12,113000.0,30.5147,30.5326,30.4521,30.5057,113000.0
2012-09-25 10:30:00,34.12,34.15,34.11,34.13,69000.0,30.5057,30.5326,30.4968,30.5147,69000.0
2012-09-25 10:40:00,34.13,34.24,34.1,34.24,63600.0,30.5147,30.613,30.4879,30.613,63600.0
2012-09-25 10:50:00,34.24,34.25,34.21,34.23,30400.0,30.613,30.622,30.5862,30.6041,30400.0
2012-09-25 11:00:00,34.23,34.3,34.23,34.3,57600.0,30.6041,30.6667,30.6041,30.6667,57600.0
2012-09-25 11:10:00,34.3,34.34,34.28,34.32,46600.0,30.6667,30.7024,30.6488,30.6846,46600.0
2012-09-25 11:20:00,34.31,34.32,34.26,34.3,42000.0,30.6756,30.6846,30.6309,30.6667,42000.0
2012-09-25 11:30:00,34.31,34.34,34.31,34.34,52200.0,30.6756,30.7024,30.6756,30.7024,52200.0
2012-09-25 11:40:00,34.33,34.34,34.29,34.32,42800.0,30.6935,30.7024,30.6577,30.6846,42800.0
2012-09-25 11:50:00,34.32,34.33,34.27,34.32,44800.0,30.6846,30.6935,30.6399,30.6846,44800.0
2012-09-25 12:00:00,34.31,34.33,34.26,34.27,34000.0,30.6756,30.6935,30.6309,30.6399,34000.0
2012-09-25 12:10:00,34.27,34.3,34.2,34.23,40200.0,30.6399,30.6667,30.5773,30.6041,40200.0
2012-09-25 12:20:00,34.23,34.24,34.21,34.22,23000.0,30.6041,30.613,30.5862,30.5952,23000.0
2012-09-25 12:30:00,34.21,34.24,34.15,34.15,38000.0,30.5862,30.613,30.5326,30.5326,38000.0
2012-09-25 12:40:00,34.16,34.16,34.09,34.11,60000.0,30.5415,30.5415,30.4789,30.4968,60000.0
2012-09-25 12:50:00,34.12,34.18,34.1,34.17,41400.0,30.5057,30.5594,30.4879,30.5505,41400.0
2012-09-25 13:00:00,34.16,34.16,34.11,34.14,51800.0,30.5415,30.5415,30.4968,30.5236,51800.0
2012-09-25 13:10:00,34.13,34.2,34.13,34.18,24800.0,30.5147,30.5773,30.5147,30.5594,24800.0
2012-09-25 13:20:00,34.17,34.18,34.14,34.18,62600.0,30.5505,30.5594,30.5236,30.5594,62600.0
2012-09-25 13:30:00,34.18,34.24,34.18,34.21,42800.0,30.5594,30.613,30.5594,30.5862,42800.0
2012-09-25 13:40:00,34.2,34.22,34.16,34.19,65000.0,30.5773,30.5952,30.5415,30.5683,65000.0
2012-09-25 13:50:00,34.18,34.23,34.18,34.22,45800.0,30.5594,30.6041,30.5594,30.5952,45800.0
2012-09-25 14:00:00,34.23,34.23,34.19,34.2,59800.0,30.6041,30.6041,30.5683,30.5773,59800.0
2012-09-25 14:10:00,34.19,34.23,34.16,34.16,52600.0,30.5683,30.6041,30.5415,30.5415,52600.0
2012-09-25 14:20:00,34.16,34.17,34.09,34.13,59400.0,30.5415,30.5505,30.4789,30.5147,59400.0
2012-09-25 14:30:00,34.12,34.16,34.1,34.14,69000.0,30.5057,30.5415,30.4879,30.5236,69000.0
2012-09-25 14:40:00,34.13,34.16,34.05,34.09,93000.0,30.5147,30.5415,30.4432,30.4789,93000.0
2012-09-25 14:50:00,34.09,34.1,34.01,34.02,140800.0,30.4789,30.4879,30.4074,30.4163,140800.0
2012-09-25 15:00:00,34.02,34.06,33.99,33.99,99600.0,30.4163,30.4521,30.3895,30.3895,99600.0
2012-09-25 15:10:00,33.99,34.05,33.9,34.02,210400.0,30.3895,30.4432,30.3091,30.4163,210400.0
2012-09-25 15:20:00,34.02,34.1,34.02,34.08,113200.0,30.4163,30.4879,30.4163,30.47,113200.0
2012-09-25 15:30:00,34.07,34.1,34.03,34.03,169200.0,30.461,30.4879,30.4253,30.4253,169200.0
2012-09-25 15:40:00,34.03,34.04,34.0,34.02,101400.0,30.4253,30.4342,30.3985,30.4163,101400.0
2012-09-25 15:50:00,34.02,34.02,33.94,33.96,478000.0,30.4163,30.4163,30.3448,30.3627,478000.0
2012-09-26 09:30:00,33.92,34.14,33.83,33.98,159400.0,30.3269,30.5236,30.2465,30.3806,159400.0
2012-09-26 09:40:00,33.99,33.99,33.81,33.87,165600.0,30.3895,30.3895,30.2286,30.2822,165600.0
2012-09-26 09:50:00,33.85,33.99,33.85,33.99,68400.0,30.2643,30.3895,30.2643,30.3895,68400.0
2012-09-26 10:00:00,33.99,34.0,33.92,33.99,77200.0,30.3895,30.3985,30.3269,30.3895,77200.0
2012-09-26 10:10:00,33.99,34.0,33.9,33.92,74400.0,30.3895,30.3985,30.3091,30.3269,74400.0
2012-09-26 10:20:00,33.91,33.91,33.72,33.72,80000.0,30.318,30.318,30.1481,30.1481,80000.0
2012-09-26 10:30:00,33.73,33.77,33.63,33.67,94200.0,30.1571,30.1928,30.0677,30.1034,94200.0
2012-09-26 10:40:00,33.67,33.73,33.59,33.63,93800.0,30.1034,30.1571,30.0319,30.0677,93800.0
2012-09-26 10:50:00,33.63,33.66,33.6,33.6,145400.0,30.0677,30.0945,30.0408,30.0408,145400.0
2012-09-26 11:00:00,33.61,33.79,33.61,33.77,108600.0,30.0498,30.2107,30.0498,30.1928,108600.0
2012-09-26 11:10:00,33.77,33.84,33.74,33.84,100600.0,30.1928,30.2554,30.166,30.2554,100600.0
2012-09-26 11:20:00,33.84,33.88,33.79,33.88,55400.0,30.2554,30.2912,30.2107,30.2912,55400.0
2012-09-26 11:30:00,33.86,33.86,33.76,33.82,44800.0,30.2733,30.2733,30.1839,30.2375,44800.0
2012-09-26 11:40:00,33.82,33.91,33.82,33.88,88000.0,30.2375,30.318,30.2375,30.2912,88000.0
2012-09-26 11:50:00,33.88,33.91,33.86,33.86,78600.0,30.2912,30.318,30.2733,30.2733,78600.0
2012-09-26 12:00:00,33.85,33.94,33.85,33.89,44800.0,30.2643,30.3448,30.2643,30.3001,44800.0
2012-09-26 12:10:00,33.9,33.95,33.89,33.91,75800.0,30.3091,30.3538,30.3001,30.318,75800.0
2012-09-26 12:20:00,33.91,33.91,33.81,33.83,55600.0,30.318,30.318,30.2286,30.2465,55600.0
2012-09-26 12:30:00,33.82,33.86,33.79,33.83,50200.0,30.2375,30.2733,30.2107,30.2465,50200.0
2012-09-26 12:40:00,33.84,33.84,33.8,33.81,30400.0,30.2554,30.2554,30.2196,30.2286,30400.0
2012-09-26 12:50:00,33.81,33.84,33.74,33.84,56000.0,30.2286,30.2554,30.166,30.2554,56000.0
2012-09-26 13:00:00,33.84,33.86,33.79,33.84,73000.0,30.2554,30.2733,30.2107,30.2554,73000.0
2012-09-26 13:10:00,33.84,33.85,33.79,33.84,42000.0,30.2554,30.2643,30.2107,30.2554,42000.0
2012-09-26 13:20:00,33.84,33.9,33.83,33.88,30000.0,30.2554,30.3091,30.2465,30.2912,30000.0
2012-09-26 13:30:00,33.88,33.91,33.85,33.87,130600.0,30.2912,30.318,30.2643,30.2822,130600.0
2012-09-26 13:40:00,33.87,33.92,33.87,33.88,77600.0,30.2822,30.3269,30.2822,30.2912,77600.0
2012-09-26 13:50:00,33.88,33.91,33.87,33.89,115600.0,30.2912,30.318,30.2822,30.3001,115600.0
2012-09-26 14:00:00,33.88,33.93,33.88,33.91,77000.0,30.2912,30.3359,30.2912,30.318,77000.0
2012-09-26 14:10:00,33.9,33.95,33.88,33.95,38400.0,30.3091,30.3538,30.2912,30.3538,38400.0
2012-09-26 14:20:00,33.95,33.99,33.92,33.94,62400.0,30.3538,30.3895,30.3269,30.3448,62400.0
2012-09-26 14:30:00,33.94,33.98,33.9,33.95,53800.0,30.3448,30.3806,30.3091,30.3538,53800.0
2012-09-26 14:40:00,33.95,33.97,33.92,33.96,43000.0,30.3538,30.3716,30.3269,30.3627,43000.0
2012-09-26 14:50:00,33.96,33.99,33.93,33.98,54400.0,30.3627,30.3895,30.3359,30.3806,54400.0
2012-09-26 15:00:00,33.98,33.98,33.88,33.9,145600.0,30.3806,30.3806,30.2912,30.3091,145600.0
2012-09-26 15:10:00,33.91,33.99,33.9,33.95,83400.0,30.318,30.3895,30.3091,30.3538,83400.0
2012-09-26 15:20:00,33.96,33.99,33.93,33.94,82600.0,30.3627,30.3895,30.3359,30.3448,82600.0
2012-09-26 15:30:00,33.94,33.96,33.88,33.93,106200.0,30.3448,30.3627,30.2912,30.3359,106200.0
2012-09-26 15:40:00,33.91,33.98,33.91,33.95,116200.0,30.318,30.3806,30.318,30.3538,116200.0
2012-09-26 15:50:00,33.94,33.97,33.91,33.95,264000.0,30.3448,30.3716,30.318,30.3538,264000.0
2012-09-27 09:30:00,33.99,34.22,33.99,34.22,121200.0,30.3895,30.5952,30.3895,30.5952,121200.0
2012-09-27 09:40:00,34.22,34.26,34.09,34.17,90800.0,30.5952,30.6309,30.4789,30.5505,90800.0
2012-09-27 09:50:00,34.19,34.24,34.15,34.24,59200.0,30.5683,30.613,30.5326,30.613,59200.0
2012-09-27 10:00:00,34.23,34.24,34.15,34.18,190800.0,30.6041,30.613,30.5326,30.5594,190800.0
2012-09-27 10:10:00,34.17,34.24,34.16,34.22,124400.0,30.5505,30.613,30.5415,30.5952,124400.0
2012-09-27 10:20:00,34.21,34.23,34.18,34.18,58600.0,30.5862,30.6041,30.5594,30.5594,58600.0
2012-09-27 10:30:00,34.19,34.26,34.17,34.2,101200.0,30.5683,30.6309,30.5505,30.5773,101200.0
2012-09-27 10:40:00,34.2,34.24,34.19,34.23,156000.0,30.5773,30.613,30.5683,30.6041,156000.0
2012-09-27 10:50:00,34.24,34.27,34.22,34.24,48000.0,30.613,30.6399,30.5952,30.613,48000.0
2012-09-27 11:00:00,34.24,34.26,34.18,34.19,135600.0,30.613,30.6309,30.5594,30.5683,135600.0
2012-09-27 11:10:00,34.18,34.2,34.16,34.17,136800.0,30.5594,30.5773,30.5415,30.5505,136800.0
2012-09-27 11:20:00,34.17,34.24,34.1,34.24,143000.0,30.5505,30.613,30.4879,30.613,143000.0
2012-09-27 11:30:00,34.25,34.3,34.2,34.29,69600.0,30.622,30.6667,30.5773,30.6577,69600.0
2012-09-27 11:40:00,34.29,34.31,34.26,34.3,47200.0,30.6577,30.6756,30.6309,30.6667,47200.0
2012-09-27 11:50:00,34.3,34.38,34.27,34.37,71200.0,30.6667,30.7382,30.6399,30.7293,71200.0
2012-09-27 12:00:00,34.37,34.47,34.35,34.46,62000.0,30.7293,30.8187,30.7114,30.8097,62000.0
2012-09-27 12:10:00,34.46,34.49,34.42,34.43,73200.0,30.8097,30.8366,30.774,30.7829,73200.0
2012-09-27 12:20:00,34.42,34.5,34.4,34.44,92400.0,30.774,30.8455,30.7561,30.7919,92400.0
2012-09-27 12:30:00,34.43,34.49,34.43,34.47,54400.0,30.7829,30.8366,30.7829,30.8187,54400.0
2012-09-27 12:40:00,34.47,34.47,34.42,34.43,44400.0,30.8187,30.8187,30.774,30.7829,44400.0
2012-09-27 12:50:00,34.44,34.49,34.43,34.47,79400.0,30.7919,30.8366,30.7829,30.8187,79400.0
2012-09-27 13:00:00,34.47,34.47,34.43,34.43,42000.0,30.8187,30.8187,30.7829,30.7829,42000.0
2012-09-27 13:10:00,34.44,34.49,34.44,34.46,44200.0,30.7919,30.8366,30.7919,30.8097,44200.0
2012-09-27 13:20:00,34.46,34.48,34.44,34.46,52600.0,30.8097,30.8276,30.7919,30.8097,52600.0
2012-09-27 13:30:00,34.46,34.52,34.45,34.51,92600.0,30.8097,30.8634,30.8008,30.8544,92600.0
2012-09-27 13:40:00,34.51,34.52,34.48,34.49,53200.0,30.8544,30.8634,30.8276,30.8366,53200.0
2012-09-27 13:50:00,34.49,34.49,34.43,34.46,83200.0,30.8366,30.8366,30.7829,30.8097,83200.0
2012-09-27 14:00:00,34.46,34.48,34.44,34.47,83000.0,30.8097,30.8276,30.7919,30.8187,83000.0
2012-09-27 14:10:00,34.46,34.48,34.43,34.46,110200.0,30.8097,30.8276,30.7829,30.8097,110200.0
2012-09-27 14:20:00,34.46,34.46,34.44,34.45,71600.0,30.8097,30.8097,30.7919,30.8008,71600.0
2012-09-27 14:30:00,34.45,34.48,34.44,34.48,82400.0,30.8008,30.8276,30.7919,30.8276,82400.0
2012-09-27 14:40:00,34.47,34.48,34.45,34.46,103600.0,30.8187,30.8276,30.8008,30.8097,103600.0
2012-09-27 14:50:00,34.46,34.46,34.41,34.44,86600.0,30.8097,30.8097,30.765,30.7919,86600.0
2012-09-27 15:00:00,34.44,34.46,34.43,34.45,61200.0,30.7919,30.8097,30.7829,30.8008,61200.0
2012-09-27 15:10:00,34.45,34.46,34.43,34.43,152000.0,30.8008,30.8097,30.7829,30.7829,152000.0
2012-09-27 15:20:00,34.43,34.46,34.41,34.43,101600.0,30.7829,30.8097,30.765,30.7829,101600.0
2012-09-27 15:30:00,34.43,34.44,34.4,34.42,215400.0,30.7829,30.7919,30.7561,30.774,215400.0
2012-09-27 15:40:00,34.42,34.46,34.37,34.38,150400.0,30.774,30.8097,30.7293,30.7382,150400.0
2012-09-27 15:50:00,34.38,34.39,34.35,34.37,249200.0,30.7382,30.7471,30.7114,30.7293,249200.0
2012-09-28 09:30:00,34.64,35.58,34.58,35.35,695000.0,30.9707,31.8111,30.917,31.6055,695000.0
2012-09-28 09:40:00,35.32,35.45,35.16,35.21,362200.0,31.5786,31.6949,31.4356,31.4803,362200.0
2012-09-28 09:50:00,35.18,35.19,35.02,35.07,168800.0,31.4535,31.4624,31.3104,31.3551,168800.0
2012-09-28 10:00:00,35.07,35.25,35.05,35.13,183600.0,31.3551,31.516,31.3372,31.4088,183600.0
2012-09-28 10:10:00,35.13,35.2,34.94,34.94,161200.0,31.4088,31.4713,31.2389,31.2389,161200.0
2012-09-28 10:20:00,34.94,35.02,34.85,34.97,162000.0,31.2389,31.3104,31.1584,31.2657,162000.0
2012-09-28 10:30:00,34.97,35.04,34.9,34.94,195200.0,31.2657,31.3283,31.2031,31.2389,195200.0
2012-09-28 10:40:00,34.94,35.01,34.88,34.99,129800.0,31.2389,31.3015,31.1852,31.2836,129800.0
2012-09-28 10:50:00,34.99,34.99,34.83,34.94,112200.0,31.2836,31.2836,31.1405,31.2389,112200.0
2012-09-28 11:00:00,34.94,35.05,34.88,35.03,136000.0,31.2389,31.3372,31.1852,31.3194,136000.0
2012-09-28 11:10:00,35.02,35.1,34.9,35.04,170600.0,31.3104,31.3819,31.2031,31.3283,170600.0
2012-09-28 11:20:00,35.01,35.02,34.84,34.85,73200.0,31.3015,31.3104,31.1495,31.1584,73200.0
2012-09-28 11:30:00,34.85,34.92,34.81,34.83,68400.0,31.1584,31.221,31.1227,31.1405,68400.0
2012-09-28 11:40:00,34.84,34.92,34.83,34.92,83200.0,31.1495,31.221,31.1405,31.221,83200.0
2012-09-28 11:50:00,34.93,34.93,34.83,34.83,43000.0,31.2299,31.2299,31.1405,31.1405,43000.0
2012-09-28 12:00:00,34.84,34.97,34.84,34.93,74600.0,31.1495,31.2657,31.1495,31.2299,74600.0
2012-09-28 12:10:00,34.93,35.13,34.93,35.12,106400.0,31.2299,31.4088,31.2299,31.3998,106400.0
2012-09-28 12:20:00,35.11,35.11,35.02,35.06,62200.0,31.3909,31.3909,31.3104,31.3462,62200.0
2012-09-28 12:30:00,35.06,35.1,34.99,35.02,44600.0,31.3462,31.3819,31.2836,31.3104,44600.0
2012-09-28 12:40:00,35.01,35.02,34.99,34.99,36600.0,31.3015,31.3104,31.2836,31.2836,36600.0
2012-09-28 12:50:00,34.98,35.02,34.98,35.02,74000.0,31.2747,31.3104,31.2747,31.3104,74000.0
2012-09-28 13:00:00,35.02,35.09,35.02,35.08,83000.0,31.3104,31.373,31.3104,31.3641,83000.0
2012-09-28 13:10:00,35.08,35.11,35.02,35.06,90200.0,31.3641,31.3909,31.3104,31.3462,90200.0
2012-09-28 13:20:00,35.05,35.16,35.04,35.09,61400.0,31.3372,31.4356,31.3283,31.373,61400.0
2012-09-28 13:30:00,35.1,35.13,35.08,35.13,187200.0,31.3819,31.4088,31.3641,31.4088,187200.0
2012-09-28 13:40:00,35.13,35.13,35.1,35.11,81600.0,31.4088,31.4088,31.3819,31.3909,81600.0
2012-09-28 13:50:00,35.11,35.14,35.1,35.12,62600.0,31.3909,31.4177,31.3819,31.3998,62600.0
2012-09-28 14:00:00,35.12,35.14,35.06,35.06,64400.0,31.3998,31.4177,31.3462,31.3462,64400.0
2012-09-28 14:10:00,35.06,35.08,34.98,34.98,72800.0,31.3462,31.3641,31.2747,31.2747,72800.0
2012-09-28 14:20:00,34.98,35.04,34.96,34.98,105400.0,31.2747,31.3283,31.2568,31.2747,105400.0
2012-09-28 14:30:00,34.97,35.01,34.91,34.99,164200.0,31.2657,31.3015,31.2121,31.2836,164200.0
2012-09-28 14:40:00,34.99,35.07,34.95,35.07,90800.0,31.2836,31.3551,31.2478,31.3551,90800.0
2012-09-28 14:50:00,35.07,35.12,35.07,35.1,100800.0,31.3551,31.3998,31.3551,31.3819,100800.0
2012-09-28 15:00:00,35.1,35.13,35.06,35.07,169400.0,31.3819,31.4088,31.3462,31.3551,169400.0
2012-09-28 15:10:00,35.07,35.1,35.02,35.02,102400.0,31.3551,31.3819,31.3104,31.3104,102400.0
2012-09-28 15:20:00,35.02,35.08,35.0,35.01,104600.0,31.3104,31.3641,31.2925,31.3015,104600.0
2012-09-28 15:30:00,35.01,35.05,34.88,34.94,248400.0,31.3015,31.3372,31.1852,31.2389,248400.0
2012-09-28 15:40:00,34.94,35.08,34.93,35.05,296600.0,31.2389,31.3641,31.2299,31.3372,296600.0
2012-09-28 15:50:00,35.05,35.08,34.94,34.95,409400.0,31.3372,31.3641,31.2389,31.2478,409400.0
2012-10-01 09:30:00,35.16,35.26,34.96,35.19,331800.0,31.4356,31.525,31.2568,31.4624,331800.0
2012-10-01 09:40:00,35.19,35.24,35.12,35.23,216400.0,31.4624,31.5071,31.3998,31.4982,216400.0
2012-10-01 09:50:00,35.23,35.31,35.22,35.29,157200.0,31.4982,31.5697,31.4892,31.5518,157200.0
2012-10-01 10:00:00,35.29,35.71,35.29,35.58,486200.0,31.5518,31.9273,31.5518,31.8111,486200.0
2012-10-01 10:10:00,35.58,35.63,35.53,35.55,90000.0,31.8111,31.8558,31.7664,31.7843,90000.0
2012-10-01 10:20:00,35.57,35.6,35.27,35.39,110400.0,31.8022,31.829,31.5339,31.6412,110400.0
2012-10-01 10:30:00,35.39,35.4,35.35,35.37,73800.0,31.6412,31.6502,31.6055,31.6233,73800.0
2012-10-01 10:40:00,35.35,35.44,35.35,35.35,102200.0,31.6055,31.6859,31.6055,31.6055,102200.0
2012-10-01 10:50:00,35.35,35.44,35.35,35.43,93600.0,31.6055,31.6859,31.6055,31.677,93600.0
2012-10-01 11:00:00,35.44,35.48,35.43,35.46,74800.0,31.6859,31.7217,31.677,31.7038,74800.0
2012-10-01 11:10:00,35.46,35.56,35.46,35.5,106800.0,31.7038,31.7932,31.7038,31.7396,106800.0
2012-10-01 11:20:00,35.51,35.56,35.47,35.49,60200.0,31.7485,31.7932,31.7127,31.7306,60200.0
2012-10-01 11:30:00,35.51,35.54,35.46,35.52,127800.0,31.7485,31.7753,31.7038,31.7574,127800.0
2012-10-01 11:40:00,35.52,35.55,35.52,35.54,79800.0,31.7574,31.7843,31.7574,31.7753,79800.0
2012-10-01 11:50:00,35.55,35.55,35.49,35.5,89400.0,31.7843,31.7843,31.7306,31.7396,89400.0
2012-10-01 12:00:00,35.5,35.52,35.49,35.52,57400.0,31.7396,31.7574,31.7306,31.7574,57400.0
2012-10-01 12:10:00,35.51,35.53,35.5,35.52,184600.0,31.7485,31.7664,31.7396,31.7574,184600.0
2012-10-01 12:20:00,35.52,35.52,35.49,35.52,92800.0,31.7574,31.7574,31.7306,31.7574,92800.0
2012-10-01 12:30:00,35.52,35.54,35.42,35.44,86400.0,31.7574,31.7753,31.668,31.6859,86400.0
2012-10-01 12:40:00,35.45,35.51,35.39,35.4,66400.0,31.6949,31.7485,31.6412,31.6502,66400.0
2012-10-01 12:50:00,35.4,35.43,35.34,35.39,122000.0,31.6502,31.677,31.5965,31.6412,122000.0
2012-10-01 13:00:00,35.38,35.38,35.29,35.3,169600.0,31.6323,31.6323,31.5518,31.5608,169600.0
2012-10-01 13:10:00,35.3,35.31,35.27,35.3,227000.0,31.5608,31.5697,31.5339,31.5608,227000.0
2012-10-01 13:20:00,35.3,35.34,35.29,35.34,112400.0,31.5608,31.5965,31.5518,31.5965,112400.0
2012-10-01 13:30:00,35.34,35.35,35.31,35.32,202800.0,31.5965,31.6055,31.5697,31.5786,202800.0
2012-10-01 13:40:00,35.33,35.34,35.29,35.34,120200.0,31.5876,31.5965,31.5518,31.5965,120200.0
2012-10-01 13:50:00,35.33,35.41,35.32,35.4,125200.0,31.5876,31.6591,31.5786,31.6502,125200.0
2012-10-01 14:00:00,35.41,35.46,35.4,35.45,117000.0,31.6591,31.7038,31.6502,31.6949,117000.0
2012-10-01 14:10:00,35.45,35.48,35.43,35.44,145200.0,31.6949,31.7217,31.677,31.6859,145200.0
2012-10-01 14:20:00,35.44,35.48,35.42,35.47,145800.0,31.6859,31.7217,31.668,31.7127,145800.0
2012-10-01 14:30:00,35.48,35.55,35.47,35.52,115600.0,31.7217,31.7843,31.7127,31.7574,115600.0
2012-10-01 14:40:00,35.53,35.59,35.52,35.58,153200.0,31.7664,31.82,31.7574,31.8111,153200.0
2012-10-01 14:50:00,35.59,35.6,35.57,35.6,117000.0,31.82,31.829,31.8022,31.829,117000.0
2012-10-01 15:00:00,35.6,35.62,35.57,35.6,206000.0,31.829,31.8469,31.8022,31.829,206000.0
2012-10-01 15:10:00,35.6,35.61,35.55,35.58,212200.0,31.829,31.8379,31.7843,31.8111,212200.0
2012-10-01 15:20:00,35.57,35.57,35.49,35.57,261200.0,31.8022,31.8022,31.7306,31.8022,261200.0
2012-10-01 15:30:00,35.56,35.57,35.51,35.55,311600.0,31.7932,31.8022,31.7485,31.7843,311600.0
2012-10-01 15:40:00,35.54,35.6,35.52,35.58,327000.0,31.7753,31.829,31.7574,31.8111,327000.0
2012-10-01 15:50:00,35.58,35.66,35.57,35.65,656800.0,31.8111,31.8826,31.8022,31.8737,656800.0
2012-10-02 09:30:00,35.74,35.75,35.54,35.56,197800.0,31.9541,31.9631,31.7753,31.7932,197800.0
2012-10-02 09:40:00,35.58,35.63,35.52,35.55,151600.0,31.8111,31.8558,31.7574,31.7843,151600.0
2012-10-02 09:50:00,35.56,35.61,35.52,35.56,128000.0,31.7932,31.8379,31.7574,31.7932,128000.0
2012-10-02 10:00:00,35.56,35.56,35.48,35.52,127000.0,31.7932,31.7932,31.7217,31.7574,127000.0
2012-10-02 10:10:00,35.52,35.58,35.49,35.58,58400.0,31.7574,31.8111,31.7306,31.8111,58400.0
2012-10-02 10:20:00,35.57,35.62,35.56,35.62,83000.0,31.8022,31.8469,31.7932,31.8469,83000.0
2012-10-02 10:30:00,35.62,35.66,35.58,35.58,64600.0,31.8469,31.8826,31.8111,31.8111,64600.0
2012-10-02 10:40:00,35.57,35.61,35.55,35.58,71000.0,31.8022,31.8379,31.7843,31.8111,71000.0
2012-10-02 10:50:00,35.59,35.6,35.57,35.58,138800.0,31.82,31.829,31.8022,31.8111,138800.0
2012-10-02 11:00:00,35.57,35.59,35.54,35.57,188400.0,31.8022,31.82,31.7753,31.8022,188400.0
2012-10-02 11:10:00,35.57,35.59,35.54,35.56,353200.0,31.8022,31.82,31.7753,31.7932,353200.0
2012-10-02 11:20:00,35.56,35.59,35.51,35.54,115000.0,31.7932,31.82,31.7485,31.7753,115000.0
2012-10-02 11:30:00,35.54,35.58,35.49,35.5,187600.0,31.7753,31.8111,31.7306,31.7396,187600.0
2012-10-02 11:40:00,35.5,35.52,35.48,35.49,138400.0,31.7396,31.7574,31.7217,31.7306,138400.0
2012-10-02 11:50:00,35.48,35.51,35.47,35.49,108000.0,31.7217,31.7485,31.7127,31.7306,108000.0
2012-10-02 12:00:00,35.49,35.57,35.49,35.56,105200.0,31.7306,31.8022,31.7306,31.7932,105200.0
2012-10-02 12:10:00,35.56,35.61,35.55,35.58,86200.0,31.7932,31.8379,31.7843,31.8111,86200.0
2012-10-02 12:20:00,35.57,35.6,35.55,35.57,89200.0,31.8022,31.829,31.7843,31.8022,89200.0
2012-10-02 12:30:00,35.57,35.58,35.55,35.56,72400.0,31.8022,31.8111,31.7843,31.7932,72400.0
2012-10-02 12:40:00,35.55,35.58,35.55,35.56,59000.0,31.7843,31.8111,31.7843,31.7932,59000.0
2012-10-02 12:50:00,35.55,35.59,35.55,35.56,73000.0,31.7843,31.82,31.7843,31.7932,73000.0
2012-10-02 13:00:00,35.55,35.56,35.55,35.55,129800.0,31.7843,31.7932,31.7843,31.7843,129800.0
2012-10-02 13:10:00,35.55,35.56,35.51,35.51,66000.0,31.7843,31.7932,31.7485,31.7485,66000.0
2012-10-02 13:20:00,35.51,35.52,35.49,35.49,56800.0,31.7485,31.7574,31.7306,31.7306,56800.0
2012-10-02 13:30:00,35.5,35.57,35.49,35.56,114600.0,31.7396,31.8022,31.7306,31.7932,114600.0
2012-10-02 13:40:00,35.55,35.58,35.49,35.5,66000.0,31.7843,31.8111,31.7306,31.7396,66000.0
2012-10-02 13:50:00,35.5,35.52,35.46,35.49,110400.0,31.7396,31.7574,31.7038,31.7306,110400.0
2012-10-02 14:00:00,35.49,35.51,35.45,35.46,68000.0,31.7306,31.7485,31.6949,31.7038,68000.0
2012-10-02 14:10:00,35.47,35.5,35.45,35.49,62200.0,31.7127,31.7396,31.6949,31.7306,62200.0
2012-10-02 14:20:00,35.49,35.51,35.46,35.49,102000.0,31.7306,31.7485,31.7038,31.7306,102000.0
2012-10-02 14:30:00,35.48,35.52,35.47,35.49,188200.0,31.7217,31.7574,31.7127,31.7306,188200.0
2012-10-02 14:40:00,35.51,35.51,35.42,35.43,121600.0,31.7485,31.7485,31.668,31.677,121600.0
2012-10-02 14:50:00,35.43,35.47,35.42,35.45,76800.0,31.677,31.7127,31.668,31.6949,76800.0
2012-10-02 15:00:00,35.45,35.49,35.45,35.47,77800.0,31.6949,31.7306,31.6949,31.7127,77800.0
2012-10-02 15:10:00,35.46,35.52,35.45,35.5,143000.0,31.7038,31.7574,31.6949,31.7396,143000.0
2012-10-02 15:20:00,35.5,35.54,35.47,35.5,109800.0,31.7396,31.7753,31.7127,31.7396,109800.0
2012-10-02 15:30:00,35.5,35.58,35.49,35.55,88600.0,31.7396,31.8111,31.7306,31.7843,88600.0
2012-10-02 15:40:00,35.56,35.57,35.51,35.52,107800.0,31.7932,31.8022,31.7485,31.7574,107800.0
2012-10-02 15:50:00,35.52,35.58,35.52,35.56,156200.0,31.7574,31.8111,31.7574,31.7932,156200.0
2012-10-03 09:30:00,35.68,35.75,35.56,35.6,146000.0,31.9005,31.9631,31.7932,31.829,146000.0
2012-10-03 09:40:00,35.6,35.65,35.56,35.59,156200.0,31.829,31.8737,31.7932,31.82,156200.0
2012-10-03 09:50:00,35.6,35.6,35.55,35.6,32400.0,31.829,31.829,31.7843,31.829,32400.0
2012-10-03 10:00:00,35.6,35.67,35.55,35.6,102800.0,31.829,31.8916,31.7843,31.829,102800.0
2012-10-03 10:10:00,35.59,35.69,35.57,35.68,55000.0,31.82,31.9094,31.8022,31.9005,55000.0
2012-10-03 10:20:00,35.7,35.7,35.62,35.67,56800.0,31.9184,31.9184,31.8469,31.8916,56800.0
2012-10-03 10:30:00,35.68,35.77,35.66,35.77,140400.0,31.9005,31.981,31.8826,31.981,140400.0
2012-10-03 10:40:00,35.75,35.82,35.73,35.75,105400.0,31.9631,32.0257,31.9452,31.9631,105400.0
2012-10-03 10:50:00,35.76,35.8,35.72,35.78,108200.0,31.972,32.0078,31.9363,31.9899,108200.0
2012-10-03 11:00:00,35.77,35.85,35.77,35.8,136200.0,31.981,32.0525,31.981,32.0078,136200.0
2012-10-03 11:10:00,35.82,35.88,35.77,35.77,167000.0,32.0257,32.0793,31.981,31.981,167000.0
2012-10-03 11:20:00,35.77,35.79,35.71,35.74,37400.0,31.981,31.9988,31.9273,31.9541,37400.0
2012-10-03 11:30:00,35.74,35.74,35.69,35.7,42000.0,31.9541,31.9541,31.9094,31.9184,42000.0
2012-10-03 11:40:00,35.7,35.79,35.69,35.77,57600.0,31.9184,31.9988,31.9094,31.981,57600.0
2012-10-03 11:50:00,35.77,35.77,35.73,35.76,39000.0,31.981,31.981,31.9452,31.972,39000.0
2012-10-03 12:00:00,35.77,35.79,35.74,35.74,82200.0,31.981,31.9988,31.9541,31.9541,82200.0
2012-10-03 12:10:00,35.74,35.76,35.73,35.73,24000.0,31.9541,31.972,31.9452,31.9452,24000.0
2012-10-03 12:20:00,35.74,35.74,35.71,35.73,26400.0,31.9541,31.9541,31.9273,31.9452,26400.0
2012-10-03 12:30:00,35.74,35.77,35.74,35.74,40000.0,31.9541,31.981,31.9541,31.9541,40000.0
2012-10-03 12:40:00,35.74,35.76,35.73,35.74,14800.0,31.9541,31.972,31.9452,31.9541,14800.0
2012-10-03 12:50:00,35.74,35.76,35.73,35.74,13800.0,31.9541,31.972,31.9452,31.9541,13800.0
2012-10-03 13:00:00,35.73,35.74,35.7,35.7,23200.0,31.9452,31.9541,31.9184,31.9184,23200.0
2012-10-03 13:10:00,35.72,35.75,35.71,35.74,25200.0,31.9363,31.9631,31.9273,31.9541,25200.0
2012-10-03 13:20:00,35.74,35.76,35.73,35.74,47000.0,31.9541,31.972,31.9452,31.9541,47000.0
2012-10-03 13:30:00,35.73,35.73,35.57,35.6,72200.0,31.9452,31.9452,31.8022,31.829,72200.0
2012-10-03 13:40:00,35.61,35.65,35.6,35.65,150200.0,31.8379,31.8737,31.829,31.8737,150200.0
2012-10-03 13:50:00,35.65,35.67,35.63,35.63,26000.0,31.8737,31.8916,31.8558,31.8558,26000.0
2012-10-03 14:00:00,35.63,35.67,35.62,35.65,39800.0,31.8558,31.8916,31.8469,31.8737,39800.0
2012-10-03 14:10:00,35.66,35.67,35.63,35.63,21000.0,31.8826,31.8916,31.8558,31.8558,21000.0
2012-10-03 14:20:00,35.63,35.65,35.57,35.57,51800.0,31.8558,31.8737,31.8022,31.8022,51800.0
2012-10-03 14:30:00,35.58,35.65,35.58,35.63,39000.0,31.8111,31.8737,31.8111,31.8558,39000.0
2012-10-03 14:40:00,35.65,35.67,35.64,35.65,52200.0,31.8737,31.8916,31.8647,31.8737,52200.0
2012-10-03 14:50:00,35.65,35.68,35.63,35.67,82000.0,31.8737,31.9005,31.8558,31.8916,82000.0
2012-10-03 15:00:00,35.67,35.69,35.63,35.67,76800.0,31.8916,31.9094,31.8558,31.8916,76800.0
2012-10-03 15:10:00,35.66,35.72,35.63,35.67,47200.0,31.8826,31.9363,31.8558,31.8916,47200.0
2012-10-03 15:20:00,35.68,35.76,35.65,35.73,74600.0,31.9005,31.972,31.8737,31.9452,74600.0
2012-10-03 15:30:00,35.73,35.73,35.67,35.71,54800.0,31.9452,31.9452,31.8916,31.9273,54800.0
2012-10-03 15:40:00,35.72,35.78,35.7,35.77,119200.0,31.9363,31.9899,31.9184,31.981,119200.0
2012-10-03 15:50:00,35.77,35.8,35.74,35.77,257200.0,31.981,32.0078,31.9541,31.981,257200.0
2012-10-04 09:30:00,35.82,35.83,35.59,35.61,98600.0,32.0257,32.0346,31.82,31.8379,98600.0
2012-10-04 09:40:00,35.6,35.66,35.56,35.64,65800.0,31.829,31.8826,31.7932,31.8647,65800.0
2012-10-04 09:50:00,35.65,35.67,35.59,35.66,54000.0,31.8737,31.8916,31.82,31.8826,54000.0
2012-10-04 10:00:00,35.66,35.84,35.59,35.77,113400.0,31.8826,32.0436,31.82,31.981,113400.0
2012-10-04 10:10:00,35.79,35.91,35.79,35.87,52400.0,31.9988,32.1061,31.9988,32.0704,52400.0
2012-10-04 10:20:00,35.87,35.96,35.87,35.93,36600.0,32.0704,32.1508,32.0704,32.124,36600.0
2012-10-04 10:30:00,35.91,35.92,35.8,35.87,61000.0,32.1061,32.1151,32.0078,32.0704,61000.0
2012-10-04 10:40:00,35.88,35.9,35.83,35.87,56000.0,32.0793,32.0972,32.0346,32.0704,56000.0
2012-10-04 10:50:00,35.88,35.92,35.85,35.87,39600.0,32.0793,32.1151,32.0525,32.0704,39600.0
2012-10-04 11:00:00,35.88,35.88,35.74,35.74,63400.0,32.0793,32.0793,31.9541,31.9541,63400.0
2012-10-04 11:10:00,35.76,35.78,35.73,35.74,77200.0,31.972,31.9899,31.9452,31.9541,77200.0
2012-10-04 11:20:00,35.74,35.74,35.69,35.69,59800.0,31.9541,31.9541,31.9094,31.9094,59800.0
2012-10-04 11:30:00,35.7,35.74,35.68,35.69,45800.0,31.9184,31.9541,31.9005,31.9094,45800.0
2012-10-04 11:40:00,35.68,35.73,35.68,35.71,54000.0,31.9005,31.9452,31.9005,31.9273,54000.0
2012-10-04 11:50:00,35.72,35.72,35.7,35.71,28400.0,31.9363,31.9363,31.9184,31.9273,28400.0
2012-10-04 12:00:00,35.71,35.8,35.7,35.8,44600.0,31.9273,32.0078,31.9184,32.0078,44600.0
2012-10-04 12:10:00,35.8,35.84,35.79,35.8,42000.0,32.0078,32.0436,31.9988,32.0078,42000.0
2012-10-04 12:20:00,35.8,35.86,35.8,35.81,20400.0,32.0078,32.0614,32.0078,32.0167,20400.0
2012-10-04 12:30:00,35.83,35.86,35.81,35.84,47000.0,32.0346,32.0614,32.0167,32.0436,47000.0
2012-10-04 12:40:00,35.85,35.86,35.82,35.84,53200.0,32.0525,32.0614,32.0257,32.0436,53200.0
2012-10-04 12:50:00,35.84,35.84,35.8,35.8,19800.0,32.0436,32.0436,32.0078,32.0078,19800.0
2012-10-04 13:00:00,35.8,35.83,35.8,35.83,19400.0,32.0078,32.0346,32.0078,32.0346,19400.0
2012-10-04 13:10:00,35.82,35.85,35.81,35.85,18800.0,32.0257,32.0525,32.0167,32.0525,18800.0
2012-10-04 13:20:00,35.84,35.92,35.84,35.9,29200.0,32.0436,32.1151,32.0436,32.0972,29200.0
2012-10-04 13:30:00,35.91,35.92,35.88,35.88,27800.0,32.1061,32.1151,32.0793,32.0793,27800.0
2012-10-04 13:40:00,35.88,35.88,35.84,35.84,38200.0,32.0793,32.0793,32.0436,32.0436,38200.0
2012-10-04 13:50:00,35.84,35.88,35.83,35.88,27600.0,32.0436,32.0793,32.0346,32.0793,27600.0
2012-10-04 14:00:00,35.9,35.9,35.77,35.85,96800.0,32.0972,32.0972,31.981,32.0525,96800.0
2012-10-04 14:10:00,35.85,35.86,35.79,35.84,119000.0,32.0525,32.0614,31.9988,32.0436,119000.0
2012-10-04 14:20:00,35.84,35.85,35.81,35.84,39200.0,32.0436,32.0525,32.0167,32.0436,39200.0
2012-10-04 14:30:00,35.84,35.85,35.81,35.84,56600.0,32.0436,32.0525,32.0167,32.0436,56600.0
2012-10-04 14:40:00,35.84,35.91,35.84,35.9,48200.0,32.0436,32.1061,32.0436,32.0972,48200.0
2012-10-04 14:50:00,35.9,35.9,35.84,35.84,44800.0,32.0972,32.0972,32.0436,32.0436,44800.0
2012-10-04 15:00:00,35.85,35.88,35.85,35.85,40200.0,32.0525,32.0793,32.0525,32.0525,40200.0
2012-10-04 15:10:00,35.86,35.95,35.85,35.92,68400.0,32.0614,32.1419,32.0525,32.1151,68400.0
2012-10-04 15:20:00,35.92,35.93,35.89,35.91,67600.0,32.1151,32.124,32.0883,32.1061,67600.0
2012-10-04 15:30:00,35.91,35.95,35.89,35.92,56800.0,32.1061,32.1419,32.0883,32.1151,56800.0
2012-10-04 15:40:00,35.92,35.93,35.88,35.91,99000.0,32.1151,32.124,32.0793,32.1061,99000.0
2012-10-04 15:50:00,35.91,35.94,35.88,35.92,171400.0,32.1061,32.133,32.0793,32.1151,171400.0
2012-10-05 09:30:00,36.0,36.16,35.92,36.16,142800.0,32.1866,32.3297,32.1151,32.3297,142800.0
2012-10-05 09:40:00,36.16,36.2,36.02,36.05,130800.0,32.3297,32.3654,32.2045,32.2313,130800.0
2012-10-05 09:50:00,36.06,36.08,36.02,36.06,43000.0,32.2402,32.2581,32.2045,32.2402,43000.0
2012-10-05 10:00:00,36.06,36.16,36.04,36.15,96600.0,32.2402,32.3297,32.2224,32.3207,96600.0
2012-10-05 10:10:00,36.16,36.26,36.16,36.26,94400.0,32.3297,32.4191,32.3297,32.4191,94400.0
2012-10-05 10:20:00,36.26,36.37,36.25,36.3,165400.0,32.4191,32.5174,32.4101,32.4548,165400.0
2012-10-05 10:30:00,36.3,36.32,36.29,36.3,46600.0,32.4548,32.4727,32.4459,32.4548,46600.0
2012-10-05 10:40:00,36.31,36.31,36.18,36.19,56400.0,32.4638,32.4638,32.3475,32.3565,56400.0
2012-10-05 10:50:00,36.19,36.2,36.15,36.2,28200.0,32.3565,32.3654,32.3207,32.3654,28200.0
2012-10-05 11:00:00,36.19,36.22,36.18,36.21,62200.0,32.3565,32.3833,32.3475,32.3744,62200.0
2012-10-05 11:10:00,36.21,36.24,36.2,36.22,42200.0,32.3744,32.4012,32.3654,32.3833,42200.0
2012-10-05 11:20:00,36.22,36.24,36.22,36.23,90800.0,32.3833,32.4012,32.3833,32.3922,90800.0
2012-10-05 11:30:00,36.23,36.25,36.21,36.23,80000.0,32.3922,32.4101,32.3744,32.3922,80000.0
2012-10-05 11:40:00,36.23,36.23,36.21,36.23,57800.0,32.3922,32.3922,32.3744,32.3922,57800.0
2012-10-05 11:50:00,36.23,36.25,36.22,36.23,30800.0,32.3922,32.4101,32.3833,32.3922,30800.0
2012-10-05 12:00:00,36.24,36.24,36.22,36.23,56200.0,32.4012,32.4012,32.3833,32.3922,56200.0
2012-10-05 12:10:00,36.23,36.25,36.22,36.23,98000.0,32.3922,32.4101,32.3833,32.3922,98000.0
2012-10-05 12:20:00,36.23,36.24,36.22,36.23,24000.0,32.3922,32.4012,32.3833,32.3922,24000.0
2012-10-05 12:30:00,36.23,36.24,36.22,36.22,27800.0,32.3922,32.4012,32.3833,32.3833,27800.0
2012-10-05 12:40:00,36.22,36.24,36.21,36.23,124000.0,32.3833,32.4012,32.3744,32.3922,124000.0
2012-10-05 12:50:00,36.23,36.27,36.22,36.27,65400.0,32.3922,32.428,32.3833,32.428,65400.0
2012-10-05 13:00:00,36.26,36.3,36.26,36.29,96000.0,32.4191,32.4548,32.4191,32.4459,96000.0
2012-10-05 13:10:00,36.29,36.31,36.27,36.29,266000.0,32.4459,32.4638,32.428,32.4459,266000.0
2012-10-05 13:20:00,36.28,36.3,36.23,36.24,115800.0,32.4369,32.4548,32.3922,32.4012,115800.0
2012-10-05 13:30:00,36.24,36.26,36.17,36.19,98000.0,32.4012,32.4191,32.3386,32.3565,98000.0
2012-10-05 13:40:00,36.19,36.2,36.13,36.13,95400.0,32.3565,32.3654,32.3028,32.3028,95400.0
2012-10-05 13:50:00,36.13,36.15,36.12,36.12,27000.0,32.3028,32.3207,32.2939,32.2939,27000.0
2012-10-05 14:00:00,36.12,36.12,36.08,36.08,114200.0,32.2939,32.2939,32.2581,32.2581,114200.0
2012-10-05 14:10:00,36.08,36.12,36.06,36.09,79600.0,32.2581,32.2939,32.2402,32.2671,79600.0
2012-10-05 14:20:00,36.09,36.1,35.99,35.99,54200.0,32.2671,32.276,32.1777,32.1777,54200.0
2012-10-05 14:30:00,35.99,36.0,35.98,35.99,88400.0,32.1777,32.1866,32.1687,32.1777,88400.0
2012-10-05 14:40:00,35.99,36.01,35.97,35.98,75000.0,32.1777,32.1955,32.1598,32.1687,75000.0
2012-10-05 14:50:00,35.98,35.98,35.82,35.82,109000.0,32.1687,32.1687,32.0257,32.0257,109000.0
2012-10-05 15:00:00,35.83,35.85,35.82,35.84,92800.0,32.0346,32.0525,32.0257,32.0436,92800.0
2012-10-05 15:10:00,35.84,35.88,35.79,35.88,135400.0,32.0436,32.0793,31.9988,32.0793,135400.0
2012-10-05 15:20:00,35.88,35.91,35.87,35.9,114000.0,32.0793,32.1061,32.0704,32.0972,114000.0
2012-10-05 15:30:00,35.9,35.94,35.8,35.8,183400.0,32.0972,32.133,32.0078,32.0078,183400.0
2012-10-05 15:40:00,35.8,35.82,35.76,35.8,131200.0,32.0078,32.0257,31.972,32.0078,131200.0
2012-10-05 15:50:00,35.8,35.91,35.79,35.91,427200.0,32.0078,32.1061,31.9988,32.1061,427200.0
2012-10-08 09:30:00,35.69,35.81,35.4,35.45,76600.0,31.9094,32.0167,31.6502,31.6949,76600.0
2012-10-08 09:40:00,35.43,35.76,35.43,35.73,107000.0,31.677,31.972,31.677,31.9452,107000.0
2012-10-08 09:50:00,35.7,35.81,35.7,35.79,69200.0,31.9184,32.0167,31.9184,31.9988,69200.0
2012-10-08 10:00:00,35.8,35.85,35.79,35.85,36400.0,32.0078,32.0525,31.9988,32.0525,36400.0
2012-10-08 10:10:00,35.85,35.92,35.84,35.9,75200.0,32.0525,32.1151,32.0436,32.0972,75200.0
2012-10-08 10:20:00,35.9,35.91,35.84,35.85,56800.0,32.0972,32.1061,32.0436,32.0525,56800.0
2012-10-08 10:30:00,35.85,35.89,35.81,35.83,105800.0,32.0525,32.0883,32.0167,32.0346,105800.0
2012-10-08 10:40:00,35.83,35.85,35.82,35.83,106400.0,32.0346,32.0525,32.0257,32.0346,106400.0
2012-10-08 10:50:00,35.82,35.83,35.68,35.68,125000.0,32.0257,32.0346,31.9005,31.9005,125000.0
2012-10-08 11:00:00,35.69,35.74,35.64,35.64,49600.0,31.9094,31.9541,31.8647,31.8647,49600.0
2012-10-08 11:10:00,35.64,35.7,35.6,35.65,78400.0,31.8647,31.9184,31.829,31.8737,78400.0
2012-10-08 11:20:00,35.65,35.66,35.62,35.64,50000.0,31.8737,31.8826,31.8469,31.8647,50000.0
2012-10-08 11:30:00,35.63,35.64,35.58,35.6,51800.0,31.8558,31.8647,31.8111,31.829,51800.0
2012-10-08 11:40:00,35.58,35.6,35.57,35.59,51200.0,31.8111,31.829,31.8022,31.82,51200.0
2012-10-08 11:50:00,35.59,35.68,35.57,35.68,46600.0,31.82,31.9005,31.8022,31.9005,46600.0
2012-10-08 12:00:00,35.69,35.69,35.62,35.63,51800.0,31.9094,31.9094,31.8469,31.8558,51800.0
2012-10-08 12:10:00,35.63,35.67,35.62,35.66,64600.0,31.8558,31.8916,31.8469,31.8826,64600.0
2012-10-08 12:20:00,35.67,35.69,35.63,35.66,15600.0,31.8916,31.9094,31.8558,31.8826,15600.0
2012-10-08 12:30:00,35.66,35.69,35.62,35.64,55400.0,31.8826,31.9094,31.8469,31.8647,55400.0
2012-10-08 12:40:00,35.65,35.67,35.62,35.63,71000.0,31.8737,31.8916,31.8469,31.8558,71000.0
2012-10-08 12:50:00,35.63,35.63,35.6,35.63,92600.0,31.8558,31.8558,31.829,31.8558,92600.0
2012-10-08 13:00:00,35.63,35.67,35.61,35.63,30800.0,31.8558,31.8916,31.8379,31.8558,30800.0
2012-10-08 13:10:00,35.63,35.66,35.61,35.66,37000.0,31.8558,31.8826,31.8379,31.8826,37000.0
2012-10-08 13:20:00,35.67,35.7,35.66,35.69,30400.0,31.8916,31.9184,31.8826,31.9094,30400.0
2012-10-08 13:30:00,35.69,35.73,35.68,35.7,25200.0,31.9094,31.9452,31.9005,31.9184,25200.0
2012-10-08 13:40:00,35.7,35.72,35.69,35.7,24000.0,31.9184,31.9363,31.9094,31.9184,24000.0
2012-10-08 13:50:00,35.71,35.71,35.69,35.69,22800.0,31.9273,31.9273,31.9094,31.9094,22800.0
2012-10-08 14:00:00,35.69,35.71,35.68,35.69,33000.0,31.9094,31.9273,31.9005,31.9094,33000.0
2012-10-08 14:10:00,35.7,35.71,35.68,35.69,56600.0,31.9184,31.9273,31.9005,31.9094,56600.0
2012-10-08 14:20:00,35.69,35.7,35.68,35.68,27800.0,31.9094,31.9184,31.9005,31.9005,27800.0
2012-10-08 14:30:00,35.68,35.7,35.67,35.67,35200.0,31.9005,31.9184,31.8916,31.8916,35200.0
2012-10-08 14:40:00,35.68,35.69,35.66,35.69,35400.0,31.9005,31.9094,31.8826,31.9094,35400.0
2012-10-08 14:50:00,35.68,35.69,35.66,35.67,32000.0,31.9005,31.9094,31.8826,31.8916,32000.0
2012-10-08 15:00:00,35.67,35.7,35.67,35.7,85800.0,31.8916,31.9184,31.8916,31.9184,85800.0
2012-10-08 15:10:00,35.7,35.72,35.67,35.7,88600.0,31.9184,31.9363,31.8916,31.9184,88600.0
2012-10-08 15:20:00,35.7,35.73,35.69,35.72,63200.0,31.9184,31.9452,31.9094,31.9363,63200.0
2012-10-08 15:30:00,35.71,35.73,35.71,35.72,95600.0,31.9273,31.9452,31.9273,31.9363,95600.0
2012-10-08 15:40:00,35.71,35.73,35.7,35.72,97600.0,31.9273,31.9452,31.9184,31.9363,97600.0
2012-10-08 15:50:00,35.72,35.73,35.68,35.68,199200.0,31.9363,31.9452,31.9005,31.9005,199200.0
2012-10-09 09:30:00,35.54,35.7,35.29,35.66,178800.0,31.7753,31.9184,31.5518,31.8826,178800.0
2012-10-09 09:40:00,35.69,35.77,35.49,35.51,163200.0,31.9094,31.981,31.7306,31.7485,163200.0
2012-10-09 09:50:00,35.49,35.6,35.49,35.52,75600.0,31.7306,31.829,31.7306,31.7574,75600.0
2012-10-09 10:00:00,35.51,35.59,35.48,35.51,41400.0,31.7485,31.82,31.7217,31.7485,41400.0
2012-10-09 10:10:00,35.5,35.6,35.49,35.57,42400.0,31.7396,31.829,31.7306,31.8022,42400.0
2012-10-09 10:20:00,35.57,35.59,35.52,35.52,50800.0,31.8022,31.82,31.7574,31.7574,50800.0
2012-10-09 10:30:00,35.52,35.57,35.49,35.49,70200.0,31.7574,31.8022,31.7306,31.7306,70200.0
2012-10-09 10:40:00,35.49,35.52,35.35,35.38,139000.0,31.7306,31.7574,31.6055,31.6323,139000.0
2012-10-09 10:50:00,35.38,35.45,35.37,35.38,136600.0,31.6323,31.6949,31.6233,31.6323,136600.0
2012-10-09 11:00:00,35.38,35.41,35.34,35.4,81200.0,31.6323,31.6591,31.5965,31.6502,81200.0
2012-10-09 11:10:00,35.39,35.39,35.35,35.36,44000.0,31.6412,31.6412,31.6055,31.6144,44000.0
2012-10-09 11:20:00,35.37,35.38,35.34,35.36,56600.0,31.6233,31.6323,31.5965,31.6144,56600.0
2012-10-09 11:30:00,35.35,35.38,35.34,35.35,49800.0,31.6055,31.6323,31.5965,31.6055,49800.0
2012-10-09 11:40:00,35.34,35.4,35.31,35.38,130200.0,31.5965,31.6502,31.5697,31.6323,130200.0
2012-10-09 11:50:00,35.38,35.38,35.35,35.37,44000.0,31.6323,31.6323,31.6055,31.6233,44000.0
2012-10-09 12:00:00,35.37,35.38,35.34,35.37,38800.0,31.6233,31.6323,31.5965,31.6233,38800.0
2012-10-09 12:10:00,35.37,35.45,35.35,35.44,98800.0,31.6233,31.6949,31.6055,31.6859,98800.0
2012-10-09 12:20:00,35.44,35.44,35.38,35.38,22200.0,31.6859,31.6859,31.6323,31.6323,22200.0
2012-10-09 12:30:00,35.38,35.38,35.31,35.35,69600.0,31.6323,31.6323,31.5697,31.6055,69600.0
2012-10-09 12:40:00,35.35,35.37,35.32,35.34,39200.0,31.6055,31.6233,31.5786,31.5965,39200.0
2012-10-09 12:50:00,35.33,35.36,35.33,35.35,84000.0,31.5876,31.6144,31.5876,31.6055,84000.0
2012-10-09 13:00:00,35.35,35.38,35.33,35.37,20200.0,31.6055,31.6323,31.5876,31.6233,20200.0
2012-10-09 13:10:00,35.36,35.4,35.35,35.37,23800.0,31.6144,31.6502,31.6055,31.6233,23800.0
2012-10-09 13:20:00,35.37,35.37,35.34,35.35,36200.0,31.6233,31.6233,31.5965,31.6055,36200.0
2012-10-09 13:30:00,35.35,35.35,35.25,35.27,141800.0,31.6055,31.6055,31.516,31.5339,141800.0
2012-10-09 13:40:00,35.27,35.32,35.27,35.29,93000.0,31.5339,31.5786,31.5339,31.5518,93000.0
2012-10-09 13:50:00,35.3,35.34,35.24,35.24,152600.0,31.5608,31.5965,31.5071,31.5071,152600.0
2012-10-09 14:00:00,35.24,35.28,35.24,35.24,58200.0,31.5071,31.5429,31.5071,31.5071,58200.0
2012-10-09 14:10:00,35.25,35.26,35.17,35.22,87200.0,31.516,31.525,31.4445,31.4892,87200.0
2012-10-09 14:20:00,35.22,35.25,35.2,35.22,63400.0,31.4892,31.516,31.4713,31.4892,63400.0
2012-10-09 14:30:00,35.21,35.26,35.2,35.21,109400.0,31.4803,31.525,31.4713,31.4803,109400.0
2012-10-09 14:40:00,35.22,35.23,35.18,35.19,116400.0,31.4892,31.4982,31.4535,31.4624,116400.0
2012-10-09 14:50:00,35.19,35.2,35.17,35.2,53400.0,31.4624,31.4713,31.4445,31.4713,53400.0
2012-10-09 15:00:00,35.19,35.21,35.13,35.15,83600.0,31.4624,31.4803,31.4088,31.4266,83600.0
2012-10-09 15:10:00,35.15,35.17,35.08,35.1,109400.0,31.4266,31.4445,31.3641,31.3819,109400.0
2012-10-09 15:20:00,35.1,35.12,35.08,35.1,125800.0,31.3819,31.3998,31.3641,31.3819,125800.0
2012-10-09 15:30:00,35.1,35.11,35.02,35.02,341600.0,31.3819,31.3909,31.3104,31.3104,341600.0
2012-10-09 15:40:00,35.02,35.1,35.01,35.08,354200.0,31.3104,31.3819,31.3015,31.3641,354200.0
2012-10-09 15:50:00,35.08,35.08,34.99,34.99,474800.0,31.3641,31.3641,31.2836,31.2836,474800.0
2012-10-10 09:30:00,34.99,35.08,34.87,34.89,78400.0,31.2836,31.3641,31.1763,31.1942,78400.0
2012-10-10 09:40:00,34.89,34.92,34.81,34.89,139600.0,31.1942,31.221,31.1227,31.1942,139600.0
2012-10-10 09:50:00,34.9,34.92,34.82,34.87,114200.0,31.2031,31.221,31.1316,31.1763,114200.0
2012-10-10 10:00:00,34.87,34.96,34.85,34.92,115600.0,31.1763,31.2568,31.1584,31.221,115600.0
2012-10-10 10:10:00,34.92,34.98,34.83,34.85,82000.0,31.221,31.2747,31.1405,31.1584,82000.0
2012-10-10 10:20:00,34.85,34.88,34.82,34.84,161200.0,31.1584,31.1852,31.1316,31.1495,161200.0
2012-10-10 10:30:00,34.84,34.84,34.77,34.8,194400.0,31.1495,31.1495,31.0869,31.1137,194400.0
2012-10-10 10:40:00,34.79,34.81,34.74,34.77,160000.0,31.1048,31.1227,31.0601,31.0869,160000.0
2012-10-10 10:50:00,34.76,34.78,34.71,34.73,115600.0,31.078,31.0958,31.0333,31.0511,115600.0
2012-10-10 11:00:00,34.73,34.76,34.71,34.74,74800.0,31.0511,31.078,31.0333,31.0601,74800.0
2012-10-10 11:10:00,34.74,34.75,34.71,34.73,124400.0,31.0601,31.069,31.0333,31.0511,124400.0
2012-10-10 11:20:00,34.73,34.75,34.72,34.73,82800.0,31.0511,31.069,31.0422,31.0511,82800.0
2012-10-10 11:30:00,34.73,34.74,34.62,34.62,86400.0,31.0511,31.0601,30.9528,30.9528,86400.0
2012-10-10 11:40:00,34.62,34.63,34.56,34.58,199600.0,30.9528,30.9617,30.8991,30.917,199600.0
2012-10-10 11:50:00,34.57,34.59,34.51,34.55,193400.0,30.9081,30.926,30.8544,30.8902,193400.0
2012-10-10 12:00:00,34.56,34.63,34.56,34.62,75800.0,30.8991,30.9617,30.8991,30.9528,75800.0
2012-10-10 12:10:00,34.62,34.69,34.62,34.63,75200.0,30.9528,31.0154,30.9528,30.9617,75200.0
2012-10-10 12:20:00,34.63,34.7,34.63,34.67,50600.0,30.9617,31.0243,30.9617,30.9975,50600.0
2012-10-10 12:30:00,34.67,34.67,34.54,34.6,128800.0,30.9975,30.9975,30.8813,30.9349,128800.0
2012-10-10 12:40:00,34.6,34.63,34.58,34.63,63400.0,30.9349,30.9617,30.917,30.9617,63400.0
2012-10-10 12:50:00,34.63,34.64,34.56,34.56,84200.0,30.9617,30.9707,30.8991,30.8991,84200.0
2012-10-10 13:00:00,34.57,34.69,34.54,34.68,70000.0,30.9081,31.0154,30.8813,31.0064,70000.0
2012-10-10 13:10:00,34.68,34.72,34.58,34.59,71200.0,31.0064,31.0422,30.917,30.926,71200.0
2012-10-10 13:20:00,34.59,34.62,34.54,34.57,61600.0,30.926,30.9528,30.8813,30.9081,61600.0
2012-10-10 13:30:00,34.57,34.65,34.56,34.62,85600.0,30.9081,30.9796,30.8991,30.9528,85600.0
2012-10-10 13:40:00,34.63,34.66,34.6,34.66,41000.0,30.9617,30.9885,30.9349,30.9885,41000.0
2012-10-10 13:50:00,34.65,34.66,34.58,34.59,63000.0,30.9796,30.9885,30.917,30.926,63000.0
2012-10-10 14:00:00,34.59,34.72,34.59,34.71,104200.0,30.926,31.0422,30.926,31.0333,104200.0
2012-10-10 14:10:00,34.71,34.72,34.63,34.65,153400.0,31.0333,31.0422,30.9617,30.9796,153400.0
2012-10-10 14:20:00,34.65,34.67,34.6,34.64,99800.0,30.9796,30.9975,30.9349,30.9707,99800.0
2012-10-10 14:30:00,34.65,34.68,34.6,34.6,80600.0,30.9796,31.0064,30.9349,30.9349,80600.0
2012-10-10 14:40:00,34.6,34.64,34.57,34.59,110200.0,30.9349,30.9707,30.9081,30.926,110200.0
2012-10-10 14:50:00,34.6,34.65,34.59,34.62,61400.0,30.9349,30.9796,30.926,30.9528,61400.0
2012-10-10 15:00:00,34.62,34.64,34.58,34.62,72400.0,30.9528,30.9707,30.917,30.9528,72400.0
2012-10-10 15:10:00,34.63,34.66,34.59,34.6,66200.0,30.9617,30.9885,30.926,30.9349,66200.0
2012-10-10 15:20:00,34.6,34.65,34.57,34.63,81200.0,30.9349,30.9796,30.9081,30.9617,81200.0
2012-10-10 15:30:00,34.63,34.68,34.6,34.68,107200.0,30.9617,31.0064,30.9349,31.0064,107200.0
2012-10-10 15:40:00,34.67,34.7,34.66,34.68,128800.0,30.9975,31.0243,30.9885,31.0064,128800.0
2012-10-10 15:50:00,34.69,34.69,34.63,34.69,374800.0,31.0154,31.0154,30.9617,31.0154,374800.0
2012-10-11 09:30:00,34.99,35.04,34.88,34.96,113800.0,31.2836,31.3283,31.1852,31.2568,113800.0
2012-10-11 09:40:00,34.98,34.99,34.86,34.9,89200.0,31.2747,31.2836,31.1674,31.2031,89200.0
2012-10-11 09:50:00,34.91,34.99,34.88,34.99,69200.0,31.2121,31.2836,31.1852,31.2836,69200.0
2012-10-11 10:00:00,34.99,35.1,34.99,35.1,235200.0,31.2836,31.3819,31.2836,31.3819,235200.0
2012-10-11 10:10:00,35.1,35.16,35.08,35.13,182000.0,31.3819,31.4356,31.3641,31.4088,182000.0
2012-10-11 10:20:00,35.13,35.19,35.13,35.16,75600.0,31.4088,31.4624,31.4088,31.4356,75600.0
2012-10-11 10:30:00,35.16,35.19,35.15,35.16,80400.0,31.4356,31.4624,31.4266,31.4356,80400.0
2012-10-11 10:40:00,35.17,35.18,35.13,35.15,66400.0,31.4445,31.4535,31.4088,31.4266,66400.0
2012-10-11 10:50:00,35.15,35.17,35.1,35.13,48000.0,31.4266,31.4445,31.3819,31.4088,48000.0
2012-10-11 11:00:00,35.13,35.14,35.05,35.06,100400.0,31.4088,31.4177,31.3372,31.3462,100400.0
2012-10-11 11:10:00,35.07,35.09,35.0,35.01,155800.0,31.3551,31.373,31.2925,31.3015,155800.0
2012-10-11 11:20:00,35.01,35.02,34.99,34.99,92600.0,31.3015,31.3104,31.2836,31.2836,92600.0
2012-10-11 11:30:00,34.99,35.01,34.96,34.98,119800.0,31.2836,31.3015,31.2568,31.2747,119800.0
2012-10-11 11:40:00,34.98,34.98,34.93,34.94,65400.0,31.2747,31.2747,31.2299,31.2389,65400.0
2012-10-11 11:50:00,34.94,34.95,34.84,34.85,134200.0,31.2389,31.2478,31.1495,31.1584,134200.0
2012-10-11 12:00:00,34.86,34.86,34.82,34.82,112400.0,31.1674,31.1674,31.1316,31.1316,112400.0
2012-10-11 12:10:00,34.83,34.84,34.79,34.8,74200.0,31.1405,31.1495,31.1048,31.1137,74200.0
2012-10-11 12:20:00,34.79,34.79,34.76,34.77,86000.0,31.1048,31.1048,31.078,31.0869,86000.0
2012-10-11 12:30:00,34.77,34.8,34.76,34.8,59000.0,31.0869,31.1137,31.078,31.1137,59000.0
2012-10-11 12:40:00,34.79,34.82,34.77,34.82,48800.0,31.1048,31.1316,31.0869,31.1316,48800.0
2012-10-11 12:50:00,34.82,34.83,34.81,34.82,38200.0,31.1316,31.1405,31.1227,31.1316,38200.0
2012-10-11 13:00:00,34.81,34.84,34.81,34.83,160400.0,31.1227,31.1495,31.1227,31.1405,160400.0
2012-10-11 13:10:00,34.83,34.85,34.81,34.85,76200.0,31.1405,31.1584,31.1227,31.1584,76200.0
2012-10-11 13:20:00,34.85,34.87,34.82,34.84,90800.0,31.1584,31.1763,31.1316,31.1495,90800.0
2012-10-11 13:30:00,34.85,34.85,34.78,34.79,230600.0,31.1584,31.1584,31.0958,31.1048,230600.0
2012-10-11 13:40:00,34.79,34.83,34.77,34.8,101600.0,31.1048,31.1405,31.0869,31.1137,101600.0
2012-10-11 13:50:00,34.8,34.84,34.79,34.82,102000.0,31.1137,31.1495,31.1048,31.1316,102000.0
2012-10-11 14:00:00,34.82,34.84,34.81,34.81,81800.0,31.1316,31.1495,31.1227,31.1227,81800.0
2012-10-11 14:10:00,34.8,34.89,34.8,34.88,52400.0,31.1137,31.1942,31.1137,31.1852,52400.0
2012-10-11 14:20:00,34.87,34.93,34.84,34.92,89000.0,31.1763,31.2299,31.1495,31.221,89000.0
2012-10-11 14:30:00,34.91,34.92,34.85,34.85,49400.0,31.2121,31.221,31.1584,31.1584,49400.0
2012-10-11 14:40:00,34.85,34.86,34.84,34.85,37200.0,31.1584,31.1674,31.1495,31.1584,37200.0
2012-10-11 14:50:00,34.86,34.91,34.85,34.87,70600.0,31.1674,31.2121,31.1584,31.1763,70600.0
2012-10-11 15:00:00,34.87,34.92,34.87,34.88,74000.0,31.1763,31.221,31.1763,31.1852,74000.0
2012-10-11 15:10:00,34.88,34.97,34.88,34.93,95400.0,31.1852,31.2657,31.1852,31.2299,95400.0
2012-10-11 15:20:00,34.92,35.0,34.92,34.99,83800.0,31.221,31.2925,31.221,31.2836,83800.0
2012-10-11 15:30:00,34.99,35.01,34.96,34.97,185800.0,31.2836,31.3015,31.2568,31.2657,185800.0
2012-10-11 15:40:00,34.98,35.02,34.97,34.98,106400.0,31.2747,31.3104,31.2657,31.2747,106400.0
2012-10-11 15:50:00,34.98,34.98,34.92,34.92,246000.0,31.2747,31.2747,31.221,31.221,246000.0
2012-10-12 09:30:00,34.47,34.83,34.13,34.69,409400.0,30.8187,31.1405,30.5147,31.0154,409400.0
2012-10-12 09:40:00,34.69,34.78,34.4,34.52,591000.0,31.0154,31.0958,30.7561,30.8634,591000.0
2012-10-12 09:50:00,34.54,35.0,34.54,35.0,175400.0,30.8813,31.2925,30.8813,31.2925,175400.0
2012-10-12 10:00:00,34.99,35.04,34.83,34.83,92600.0,31.2836,31.3283,31.1405,31.1405,92600.0
2012-10-12 10:10:00,34.84,34.94,34.77,34.91,73600.0,31.1495,31.2389,31.0869,31.2121,73600.0
2012-10-12 10:20:00,34.91,34.92,34.72,34.77,92000.0,31.2121,31.221,31.0422,31.0869,92000.0
2012-10-12 10:30:00,34.78,34.78,34.62,34.66,115200.0,31.0958,31.0958,30.9528,30.9885,115200.0
2012-10-12 10:40:00,34.67,34.76,34.63,34.63,122200.0,30.9975,31.078,30.9617,30.9617,122200.0
2012-10-12 10:50:00,34.64,34.68,34.6,34.65,78400.0,30.9707,31.0064,30.9349,30.9796,78400.0
2012-10-12 11:00:00,34.65,34.66,34.59,34.59,59000.0,30.9796,30.9885,30.926,30.926,59000.0
2012-10-12 11:10:00,34.59,34.59,34.46,34.49,119600.0,30.926,30.926,30.8097,30.8366,119600.0
2012-10-12 11:20:00,34.49,34.58,34.49,34.55,62600.0,30.8366,30.917,30.8366,30.8902,62600.0
2012-10-12 11:30:00,34.55,34.56,34.46,34.55,112600.0,30.8902,30.8991,30.8097,30.8902,112600.0
2012-10-12 11:40:00,34.56,34.59,34.54,34.58,64800.0,30.8991,30.926,30.8813,30.917,64800.0
2012-10-12 11:50:00,34.58,34.66,34.57,34.66,95000.0,30.917,30.9885,30.9081,30.9885,95000.0
2012-10-12 12:00:00,34.66,34.7,34.64,34.66,65800.0,30.9885,31.0243,30.9707,30.9885,65800.0
2012-10-12 12:10:00,34.66,34.66,34.62,34.63,45600.0,30.9885,30.9885,30.9528,30.9617,45600.0
2012-10-12 12:20:00,34.63,34.71,34.63,34.7,119600.0,30.9617,31.0333,30.9617,31.0243,119600.0
2012-10-12 12:30:00,34.7,34.76,34.68,34.69,60800.0,31.0243,31.078,31.0064,31.0154,60800.0
2012-10-12 12:40:00,34.69,34.69,34.62,34.64,45000.0,31.0154,31.0154,30.9528,30.9707,45000.0
2012-10-12 12:50:00,34.65,34.67,34.63,34.67,34600.0,30.9796,30.9975,30.9617,30.9975,34600.0
2012-10-12 13:00:00,34.67,34.67,34.63,34.63,24200.0,30.9975,30.9975,30.9617,30.9617,24200.0
2012-10-12 13:10:00,34.63,34.65,34.62,34.64,73800.0,30.9617,30.9796,30.9528,30.9707,73800.0
2012-10-12 13:20:00,34.63,34.65,34.6,34.62,19600.0,30.9617,30.9796,30.9349,30.9528,19600.0
2012-10-12 13:30:00,34.62,34.63,34.57,34.6,63800.0,30.9528,30.9617,30.9081,30.9349,63800.0
2012-10-12 13:40:00,34.6,34.65,34.6,34.64,47200.0,30.9349,30.9796,30.9349,30.9707,47200.0
2012-10-12 13:50:00,34.64,34.74,34.63,34.74,34200.0,30.9707,31.0601,30.9617,31.0601,34200.0
2012-10-12 14:00:00,34.74,34.74,34.67,34.71,35600.0,31.0601,31.0601,30.9975,31.0333,35600.0
2012-10-12 14:10:00,34.71,34.76,34.71,34.74,44200.0,31.0333,31.078,31.0333,31.0601,44200.0
2012-10-12 14:20:00,34.73,34.8,34.72,34.78,30000.0,31.0511,31.1137,31.0422,31.0958,30000.0
2012-10-12 14:30:00,34.77,34.8,34.77,34.78,26400.0,31.0869,31.1137,31.0869,31.0958,26400.0
2012-10-12 14:40:00,34.78,34.79,34.73,34.74,26200.0,31.0958,31.1048,31.0511,31.0601,26200.0
2012-10-12 14:50:00,34.74,34.85,34.74,34.78,51800.0,31.0601,31.1584,31.0601,31.0958,51800.0
2012-10-12 15:00:00,34.79,34.8,34.74,34.76,51200.0,31.1048,31.1137,31.0601,31.078,51200.0
2012-10-12 15:10:00,34.77,34.82,34.77,34.81,46800.0,31.0869,31.1316,31.0869,31.1227,46800.0
2012-10-12 15:20:00,34.8,34.84,34.79,34.8,48600.0,31.1137,31.1495,31.1048,31.1137,48600.0
2012-10-12 15:30:00,34.79,34.8,34.74,34.76,55600.0,31.1048,31.1137,31.0601,31.078,55600.0
2012-10-12 15:40:00,34.76,34.83,34.74,34.76,64800.0,31.078,31.1405,31.0601,31.078,64800.0
2012-10-12 15:50:00,34.76,34.8,34.75,34.77,145000.0,31.078,31.1137,31.069,31.0869,145000.0
2012-10-15 09:30:00,35.01,35.02,34.84,34.86,87800.0,31.3015,31.3104,31.1495,31.1674,87800.0
2012-10-15 09:40:00,34.86,34.93,34.83,34.84,121000.0,31.1674,31.2299,31.1405,31.1495,121000.0
2012-10-15 09:50:00,34.84,34.85,34.76,34.79,93800.0,31.1495,31.1584,31.078,31.1048,93800.0
2012-10-15 10:00:00,34.77,34.78,34.69,34.74,130000.0,31.0869,31.0958,31.0154,31.0601,130000.0
2012-10-15 10:10:00,34.74,34.75,34.6,34.63,84800.0,31.0601,31.069,30.9349,30.9617,84800.0
2012-10-15 10:20:00,34.63,34.71,34.61,34.67,81800.0,30.9617,31.0333,30.9438,30.9975,81800.0
2012-10-15 10:30:00,34.66,34.69,34.63,34.65,40000.0,30.9885,31.0154,30.9617,30.9796,40000.0
2012-10-15 10:40:00,34.64,34.68,34.61,34.63,79000.0,30.9707,31.0064,30.9438,30.9617,79000.0
2012-10-15 10:50:00,34.63,34.66,34.61,34.63,57400.0,30.9617,30.9885,30.9438,30.9617,57400.0
2012-10-15 11:00:00,34.63,34.7,34.61,34.67,77200.0,30.9617,31.0243,30.9438,30.9975,77200.0
2012-10-15 11:10:00,34.69,34.71,34.67,34.71,48000.0,31.0154,31.0333,30.9975,31.0333,48000.0
2012-10-15 11:20:00,34.72,34.77,34.72,34.75,46000.0,31.0422,31.0869,31.0422,31.069,46000.0
2012-10-15 11:30:00,34.76,34.79,34.74,34.79,77000.0,31.078,31.1048,31.0601,31.1048,77000.0
2012-10-15 11:40:00,34.8,34.83,34.77,34.81,124200.0,31.1137,31.1405,31.0869,31.1227,124200.0
2012-10-15 11:50:00,34.82,34.82,34.77,34.77,254600.0,31.1316,31.1316,31.0869,31.0869,254600.0
2012-10-15 12:00:00,34.77,34.83,34.77,34.82,76600.0,31.0869,31.1405,31.0869,31.1316,76600.0
2012-10-15 12:10:00,34.82,34.82,34.79,34.82,94600.0,31.1316,31.1316,31.1048,31.1316,94600.0
2012-10-15 12:20:00,34.83,34.9,34.82,34.9,31200.0,31.1405,31.2031,31.1316,31.2031,31200.0
2012-10-15 12:30:00,34.9,34.95,34.88,34.95,62200.0,31.2031,31.2478,31.1852,31.2478,62200.0
2012-10-15 12:40:00,34.96,35.02,34.95,34.99,88200.0,31.2568,31.3104,31.2478,31.2836,88200.0
2012-10-15 12:50:00,34.99,34.99,34.94,34.96,118400.0,31.2836,31.2836,31.2389,31.2568,118400.0
2012-10-15 13:00:00,34.96,34.98,34.95,34.97,54200.0,31.2568,31.2747,31.2478,31.2657,54200.0
2012-10-15 13:10:00,34.96,34.97,34.93,34.94,85000.0,31.2568,31.2657,31.2299,31.2389,85000.0
2012-10-15 13:20:00,34.94,34.94,34.83,34.83,68000.0,31.2389,31.2389,31.1405,31.1405,68000.0
2012-10-15 13:30:00,34.84,34.86,34.77,34.77,66600.0,31.1495,31.1674,31.0869,31.0869,66600.0
2012-10-15 13:40:00,34.77,34.81,34.77,34.81,66800.0,31.0869,31.1227,31.0869,31.1227,66800.0
2012-10-15 13:50:00,34.81,34.84,34.81,34.82,27000.0,31.1227,31.1495,31.1227,31.1316,27000.0
2012-10-15 14:00:00,34.82,34.85,34.81,34.81,35600.0,31.1316,31.1584,31.1227,31.1227,35600.0
2012-10-15 14:10:00,34.81,34.83,34.81,34.81,31000.0,31.1227,31.1405,31.1227,31.1227,31000.0
2012-10-15 14:20:00,34.81,34.84,34.8,34.81,29800.0,31.1227,31.1495,31.1137,31.1227,29800.0
2012-10-15 14:30:00,34.8,34.81,34.72,34.73,57800.0,31.1137,31.1227,31.0422,31.0511,57800.0
2012-10-15 14:40:00,34.73,34.73,34.67,34.69,43400.0,31.0511,31.0511,30.9975,31.0154,43400.0
2012-10-15 14:50:00,34.7,34.74,34.69,34.73,59600.0,31.0243,31.0601,31.0154,31.0511,59600.0
2012-10-15 15:00:00,34.73,34.77,34.73,34.77,57400.0,31.0511,31.0869,31.0511,31.0869,57400.0
2012-10-15 15:10:00,34.77,34.85,34.77,34.85,64800.0,31.0869,31.1584,31.0869,31.1584,64800.0
2012-10-15 15:20:00,34.85,34.88,34.84,34.88,62200.0,31.1584,31.1852,31.1495,31.1852,62200.0
2012-10-15 15:30:00,34.88,34.9,34.85,34.87,102400.0,31.1852,31.2031,31.1584,31.1763,102400.0
2012-10-15 15:40:00,34.87,34.92,34.86,34.9,67400.0,31.1763,31.221,31.1674,31.2031,67400.0
2012-10-15 15:50:00,34.91,34.94,34.88,34.88,207000.0,31.2121,31.2389,31.1852,31.1852,207000.0
2012-10-16 09:30:00,35.08,35.08,34.78,34.85,96600.0,31.3641,31.3641,31.0958,31.1584,96600.0
2012-10-16 09:40:00,34.85,34.96,34.8,34.94,299000.0,31.1584,31.2568,31.1137,31.2389,299000.0
2012-10-16 09:50:00,34.94,35.0,34.94,34.96,55400.0,31.2389,31.2925,31.2389,31.2568,55400.0
2012-10-16 10:00:00,34.96,35.08,34.94,35.05,54000.0,31.2568,31.3641,31.2389,31.3372,54000.0
2012-10-16 10:10:00,35.05,35.07,35.01,35.05,75200.0,31.3372,31.3551,31.3015,31.3372,75200.0
2012-10-16 10:20:00,35.05,35.07,34.99,35.01,57400.0,31.3372,31.3551,31.2836,31.3015,57400.0
2012-10-16 10:30:00,35.02,35.09,35.02,35.05,83400.0,31.3104,31.373,31.3104,31.3372,83400.0
2012-10-16 10:40:00,35.05,35.05,35.01,35.02,37200.0,31.3372,31.3372,31.3015,31.3104,37200.0
2012-10-16 10:50:00,35.02,35.07,34.95,35.06,63600.0,31.3104,31.3551,31.2478,31.3462,63600.0
2012-10-16 11:00:00,35.05,35.15,35.05,35.08,35800.0,31.3372,31.4266,31.3372,31.3641,35800.0
2012-10-16 11:10:00,35.08,35.08,34.99,35.02,65200.0,31.3641,31.3641,31.2836,31.3104,65200.0
2012-10-16 11:20:00,35.02,35.13,35.02,35.12,22200.0,31.3104,31.4088,31.3104,31.3998,22200.0
2012-10-16 11:30:00,35.12,35.17,35.1,35.13,50800.0,31.3998,31.4445,31.3819,31.4088,50800.0
2012-10-16 11:40:00,35.15,35.15,35.02,35.03,256400.0,31.4266,31.4266,31.3104,31.3194,256400.0
2012-10-16 11:50:00,35.03,35.03,34.96,34.99,52600.0,31.3194,31.3194,31.2568,31.2836,52600.0
2012-10-16 12:00:00,34.99,35.18,34.99,35.17,38800.0,31.2836,31.4535,31.2836,31.4445,38800.0
2012-10-16 12:10:00,35.18,35.24,35.18,35.21,29600.0,31.4535,31.5071,31.4535,31.4803,29600.0
2012-10-16 12:20:00,35.2,35.21,35.17,35.17,15200.0,31.4713,31.4803,31.4445,31.4445,15200.0
2012-10-16 12:30:00,35.17,35.22,35.16,35.17,33600.0,31.4445,31.4892,31.4356,31.4445,33600.0
2012-10-16 12:40:00,35.16,35.17,35.12,35.12,76200.0,31.4356,31.4445,31.3998,31.3998,76200.0
2012-10-16 12:50:00,35.12,35.16,35.12,35.12,13400.0,31.3998,31.4356,31.3998,31.3998,13400.0
2012-10-16 13:00:00,35.12,35.13,35.11,35.12,14600.0,31.3998,31.4088,31.3909,31.3998,14600.0
2012-10-16 13:10:00,35.12,35.13,35.12,35.13,9600.0,31.3998,31.4088,31.3998,31.4088,9600.0
2012-10-16 13:20:00,35.14,35.16,35.14,35.15,25600.0,31.4177,31.4356,31.4177,31.4266,25600.0
2012-10-16 13:30:00,35.15,35.16,35.12,35.12,36600.0,31.4266,31.4356,31.3998,31.3998,36600.0
2012-10-16 13:40:00,35.12,35.12,35.08,35.09,27800.0,31.3998,31.3998,31.3641,31.373,27800.0
2012-10-16 13:50:00,35.1,35.1,35.07,35.07,27200.0,31.3819,31.3819,31.3551,31.3551,27200.0
2012-10-16 14:00:00,35.07,35.12,35.06,35.08,30000.0,31.3551,31.3998,31.3462,31.3641,30000.0
2012-10-16 14:10:00,35.09,35.09,35.05,35.07,54800.0,31.373,31.373,31.3372,31.3551,54800.0
2012-10-16 14:20:00,35.07,35.1,35.06,35.1,20000.0,31.3551,31.3819,31.3462,31.3819,20000.0
2012-10-16 14:30:00,35.1,35.12,35.08,35.11,24200.0,31.3819,31.3998,31.3641,31.3909,24200.0
2012-10-16 14:40:00,35.1,35.11,35.07,35.08,30800.0,31.3819,31.3909,31.3551,31.3641,30800.0
2012-10-16 14:50:00,35.08,35.09,35.07,35.07,24400.0,31.3641,31.373,31.3551,31.3551,24400.0
2012-10-16 15:00:00,35.07,35.09,35.04,35.06,32000.0,31.3551,31.373,31.3283,31.3462,32000.0
2012-10-16 15:10:00,35.06,35.09,35.05,35.08,35800.0,31.3462,31.373,31.3372,31.3641,35800.0
2012-10-16 15:20:00,35.08,35.1,35.07,35.1,31000.0,31.3641,31.3819,31.3551,31.3819,31000.0
2012-10-16 15:30:00,35.1,35.1,35.07,35.1,43800.0,31.3819,31.3819,31.3551,31.3819,43800.0
2012-10-16 15:40:00,35.11,35.13,35.09,35.12,63400.0,31.3909,31.4088,31.373,31.3998,63400.0
2012-10-16 15:50:00,35.12,35.16,35.12,35.12,224400.0,31.3998,31.4356,31.3998,31.3998,224400.0
2012-10-17 09:30:00,34.93,34.93,34.1,34.2,686600.0,31.2299,31.2299,30.4879,30.5773,686600.0
2012-10-17 09:40:00,34.2,34.44,34.06,34.44,384400.0,30.5773,30.7919,30.4521,30.7919,384400.0
2012-10-17 09:50:00,34.43,34.68,34.39,34.66,232600.0,30.7829,31.0064,30.7471,30.9885,232600.0
2012-10-17 10:00:00,34.66,34.9,34.66,34.9,292800.0,30.9885,31.2031,30.9885,31.2031,292800.0
2012-10-17 10:10:00,34.9,34.92,34.63,34.75,388400.0,31.2031,31.221,30.9617,31.069,388400.0
2012-10-17 10:20:00,34.76,34.83,34.73,34.83,34400.0,31.078,31.1405,31.0511,31.1405,34400.0
2012-10-17 10:30:00,34.85,34.87,34.76,34.78,56400.0,31.1584,31.1763,31.078,31.0958,56400.0
2012-10-17 10:40:00,34.79,34.85,34.78,34.85,68200.0,31.1048,31.1584,31.0958,31.1584,68200.0
2012-10-17 10:50:00,34.85,34.85,34.81,34.84,139000.0,31.1584,31.1584,31.1227,31.1495,139000.0
2012-10-17 11:00:00,34.85,34.85,34.81,34.82,166800.0,31.1584,31.1584,31.1227,31.1316,166800.0
2012-10-17 11:10:00,34.82,34.86,34.81,34.85,131000.0,31.1316,31.1674,31.1227,31.1584,131000.0
2012-10-17 11:20:00,34.85,34.88,34.78,34.82,130600.0,31.1584,31.1852,31.0958,31.1316,130600.0
2012-10-17 11:30:00,34.83,34.88,34.82,34.87,51800.0,31.1405,31.1852,31.1316,31.1763,51800.0
2012-10-17 11:40:00,34.86,34.86,34.81,34.83,108200.0,31.1674,31.1674,31.1227,31.1405,108200.0
2012-10-17 11:50:00,34.83,34.85,34.81,34.84,69600.0,31.1405,31.1584,31.1227,31.1495,69600.0
2012-10-17 12:00:00,34.84,34.98,34.84,34.96,121000.0,31.1495,31.2747,31.1495,31.2568,121000.0
2012-10-17 12:10:00,34.96,34.96,34.91,34.91,96800.0,31.2568,31.2568,31.2121,31.2121,96800.0
2012-10-17 12:20:00,34.92,34.94,34.91,34.94,56200.0,31.221,31.2389,31.2121,31.2389,56200.0
2012-10-17 12:30:00,34.94,34.95,34.86,34.87,60800.0,31.2389,31.2478,31.1674,31.1763,60800.0
2012-10-17 12:40:00,34.87,34.9,34.83,34.85,151600.0,31.1763,31.2031,31.1405,31.1584,151600.0
2012-10-17 12:50:00,34.85,34.86,34.81,34.81,92200.0,31.1584,31.1674,31.1227,31.1227,92200.0
2012-10-17 13:00:00,34.82,34.84,34.81,34.84,69200.0,31.1316,31.1495,31.1227,31.1495,69200.0
2012-10-17 13:10:00,34.84,34.84,34.82,34.82,150000.0,31.1495,31.1495,31.1316,31.1316,150000.0
2012-10-17 13:20:00,34.82,34.83,34.81,34.82,68200.0,31.1316,31.1405,31.1227,31.1316,68200.0
2012-10-17 13:30:00,34.82,34.83,34.79,34.79,115600.0,31.1316,31.1405,31.1048,31.1048,115600.0
2012-10-17 13:40:00,34.79,34.8,34.67,34.68,121000.0,31.1048,31.1137,30.9975,31.0064,121000.0
2012-10-17 13:50:00,34.68,34.68,34.6,34.62,79800.0,31.0064,31.0064,30.9349,30.9528,79800.0
2012-10-17 14:00:00,34.63,34.71,34.63,34.71,86400.0,30.9617,31.0333,30.9617,31.0333,86400.0
2012-10-17 14:10:00,34.71,34.71,34.68,34.68,55400.0,31.0333,31.0333,31.0064,31.0064,55400.0
2012-10-17 14:20:00,34.68,34.73,34.68,34.72,57800.0,31.0064,31.0511,31.0064,31.0422,57800.0
2012-10-17 14:30:00,34.72,34.76,34.7,34.75,58200.0,31.0422,31.078,31.0243,31.069,58200.0
2012-10-17 14:40:00,34.76,34.8,34.74,34.76,52800.0,31.078,31.1137,31.0601,31.078,52800.0
2012-10-17 14:50:00,34.76,34.76,34.71,34.72,70400.0,31.078,31.078,31.0333,31.0422,70400.0
2012-10-17 15:00:00,34.72,34.77,34.7,34.77,75800.0,31.0422,31.0869,31.0243,31.0869,75800.0
2012-10-17 15:10:00,34.77,34.77,34.76,34.76,99000.0,31.0869,31.0869,31.078,31.078,99000.0
2012-10-17 15:20:00,34.76,34.77,34.75,34.77,172400.0,31.078,31.0869,31.069,31.0869,172400.0
2012-10-17 15:30:00,34.76,34.79,34.76,34.77,105400.0,31.078,31.1048,31.078,31.0869,105400.0
2012-10-17 15:40:00,34.77,34.79,34.7,34.71,196800.0,31.0869,31.1048,31.0243,31.0333,196800.0
2012-10-17 15:50:00,34.71,34.77,34.7,34.76,481400.0,31.0333,31.0869,31.0243,31.078,481400.0
2012-10-18 09:30:00,34.76,34.77,34.5,34.52,162600.0,31.078,31.0869,30.8455,30.8634,162600.0
2012-10-18 09:40:00,34.49,34.59,34.49,34.5,321200.0,30.8366,30.926,30.8366,30.8455,321200.0
2012-10-18 09:50:00,34.5,34.63,34.49,34.61,590200.0,30.8455,30.9617,30.8366,30.9438,590200.0
2012-10-18 10:00:00,34.6,34.64,34.55,34.59,137600.0,30.9349,30.9707,30.8902,30.926,137600.0
2012-10-18 10:10:00,34.6,34.6,34.46,34.51,87400.0,30.9349,30.9349,30.8097,30.8544,87400.0
2012-10-18 10:20:00,34.5,34.56,34.49,34.54,86000.0,30.8455,30.8991,30.8366,30.8813,86000.0
2012-10-18 10:30:00,34.53,34.6,34.52,34.57,81400.0,30.8723,30.9349,30.8634,30.9081,81400.0
2012-10-18 10:40:00,34.57,34.59,34.53,34.57,44000.0,30.9081,30.926,30.8723,30.9081,44000.0
2012-10-18 10:50:00,34.57,34.58,34.52,34.54,59000.0,30.9081,30.917,30.8634,30.8813,59000.0
2012-10-18 11:00:00,34.54,34.57,34.53,34.55,59400.0,30.8813,30.9081,30.8723,30.8902,59400.0
2012-10-18 11:10:00,34.55,34.58,34.51,34.55,101600.0,30.8902,30.917,30.8544,30.8902,101600.0
2012-10-18 11:20:00,34.55,34.56,34.52,34.55,45400.0,30.8902,30.8991,30.8634,30.8902,45400.0
2012-10-18 11:30:00,34.54,34.64,34.54,34.62,60800.0,30.8813,30.9707,30.8813,30.9528,60800.0
2012-10-18 11:40:00,34.62,34.65,34.61,34.63,30200.0,30.9528,30.9796,30.9438,30.9617,30200.0
2012-10-18 11:50:00,34.63,34.7,34.61,34.67,48200.0,30.9617,31.0243,30.9438,30.9975,48200.0
2012-10-18 12:00:00,34.67,34.7,34.67,34.68,46000.0,30.9975,31.0243,30.9975,31.0064,46000.0
2012-10-18 12:10:00,34.68,34.7,34.67,34.68,68000.0,31.0064,31.0243,30.9975,31.0064,68000.0
2012-10-18 12:20:00,34.67,34.68,34.65,34.65,112600.0,30.9975,31.0064,30.9796,30.9796,112600.0
2012-10-18 12:30:00,34.65,34.76,34.55,34.73,262400.0,30.9796,31.078,30.8902,31.0511,262400.0
2012-10-18 12:40:00,34.72,34.77,34.7,34.72,39200.0,31.0422,31.0869,31.0243,31.0422,39200.0
2012-10-18 12:50:00,34.72,34.77,34.7,34.76,76400.0,31.0422,31.0869,31.0243,31.078,76400.0
2012-10-18 13:00:00,34.76,34.79,34.7,34.71,62600.0,31.078,31.1048,31.0243,31.0333,62600.0
2012-10-18 13:10:00,34.71,34.71,34.57,34.62,72600.0,31.0333,31.0333,30.9081,30.9528,72600.0
2012-10-18 13:20:00,34.63,34.74,34.59,34.74,46200.0,30.9617,31.0601,30.926,31.0601,46200.0
2012-10-18 13:30:00,34.74,34.76,34.64,34.66,59600.0,31.0601,31.078,30.9707,30.9885,59600.0
2012-10-18 13:40:00,34.66,34.66,34.55,34.58,98600.0,30.9885,30.9885,30.8902,30.917,98600.0
2012-10-18 13:50:00,34.58,34.62,34.56,34.58,129600.0,30.917,30.9528,30.8991,30.917,129600.0
2012-10-18 14:00:00,34.58,34.66,34.58,34.61,73600.0,30.917,30.9885,30.917,30.9438,73600.0
2012-10-18 14:10:00,34.62,34.63,34.59,34.6,85000.0,30.9528,30.9617,30.926,30.9349,85000.0
2012-10-18 14:20:00,34.6,34.62,34.52,34.53,350400.0,30.9349,30.9528,30.8634,30.8723,350400.0
2012-10-18 14:30:00,34.53,34.61,34.53,34.6,118000.0,30.8723,30.9438,30.8723,30.9349,118000.0
2012-10-18 14:40:00,34.6,34.64,34.59,34.62,88200.0,30.9349,30.9707,30.926,30.9528,88200.0
2012-10-18 14:50:00,34.62,34.64,34.59,34.63,74000.0,30.9528,30.9707,30.926,30.9617,74000.0
2012-10-18 15:00:00,34.63,34.66,34.6,34.66,150000.0,30.9617,30.9885,30.9349,30.9885,150000.0
2012-10-18 15:10:00,34.66,34.7,34.63,34.66,101000.0,30.9885,31.0243,30.9617,30.9885,101000.0
2012-10-18 15:20:00,34.66,34.73,34.63,34.71,172600.0,30.9885,31.0511,30.9617,31.0333,172600.0
2012-10-18 15:30:00,34.72,34.77,34.69,34.73,255800.0,31.0422,31.0869,31.0154,31.0511,255800.0
2012-10-18 15:40:00,34.72,34.8,34.71,34.78,201400.0,31.0422,31.1137,31.0333,31.0958,201400.0
2012-10-18 15:50:00,34.77,34.79,34.68,34.69,378400.0,31.0869,31.1048,31.0064,31.0154,378400.0
2012-10-19 09:30:00,34.69,34.9,34.38,34.62,1073400.0,31.0154,31.2031,30.7382,30.9528,1073400.0
2012-10-19 09:40:00,34.6,34.63,34.49,34.63,177400.0,30.9349,30.9617,30.8366,30.9617,177400.0
2012-10-19 09:50:00,34.63,34.63,34.58,34.62,141000.0,30.9617,30.9617,30.917,30.9528,141000.0
2012-10-19 10:00:00,34.62,34.65,34.56,34.58,106000.0,30.9528,30.9796,30.8991,30.917,106000.0
2012-10-19 10:10:00,34.57,34.64,34.54,34.62,238800.0,30.9081,30.9707,30.8813,30.9528,238800.0
2012-10-19 10:20:00,34.62,34.64,34.6,34.63,173800.0,30.9528,30.9707,30.9349,30.9617,173800.0
2012-10-19 10:30:00,34.63,34.63,34.59,34.6,182400.0,30.9617,30.9617,30.926,30.9349,182400.0
2012-10-19 10:40:00,34.6,34.62,34.54,34.55,158400.0,30.9349,30.9528,30.8813,30.8902,158400.0
2012-10-19 10:50:00,34.55,34.57,34.49,34.51,232400.0,30.8902,30.9081,30.8366,30.8544,232400.0
2012-10-19 11:00:00,34.51,34.52,34.4,34.46,168000.0,30.8544,30.8634,30.7561,30.8097,168000.0
2012-10-19 11:10:00,34.46,34.47,34.27,34.29,85600.0,30.8097,30.8187,30.6399,30.6577,85600.0
2012-10-19 11:20:00,34.29,34.37,34.26,34.34,156000.0,30.6577,30.7293,30.6309,30.7024,156000.0
2012-10-19 11:30:00,34.35,34.4,34.3,34.4,98400.0,30.7114,30.7561,30.6667,30.7561,98400.0
2012-10-19 11:40:00,34.4,34.4,34.32,34.33,142200.0,30.7561,30.7561,30.6846,30.6935,142200.0
2012-10-19 11:50:00,34.33,34.38,34.32,34.36,149800.0,30.6935,30.7382,30.6846,30.7203,149800.0
2012-10-19 12:00:00,34.35,34.37,34.29,34.33,77200.0,30.7114,30.7293,30.6577,30.6935,77200.0
2012-10-19 12:10:00,34.33,34.34,34.29,34.33,257400.0,30.6935,30.7024,30.6577,30.6935,257400.0
2012-10-19 12:20:00,34.32,34.4,34.32,34.38,174000.0,30.6846,30.7561,30.6846,30.7382,174000.0
2012-10-19 12:30:00,34.37,34.51,34.37,34.49,80600.0,30.7293,30.8544,30.7293,30.8366,80600.0
2012-10-19 12:40:00,34.49,34.54,34.47,34.49,100000.0,30.8366,30.8813,30.8187,30.8366,100000.0
2012-10-19 12:50:00,34.49,34.51,34.45,34.48,85000.0,30.8366,30.8544,30.8008,30.8276,85000.0
2012-10-19 13:00:00,34.47,34.48,34.44,34.46,64600.0,30.8187,30.8276,30.7919,30.8097,64600.0
2012-10-19 13:10:00,34.46,34.53,34.46,34.5,66400.0,30.8097,30.8723,30.8097,30.8455,66400.0
2012-10-19 13:20:00,34.5,34.51,34.47,34.47,59600.0,30.8455,30.8544,30.8187,30.8187,59600.0
2012-10-19 13:30:00,34.47,34.47,34.43,34.43,76800.0,30.8187,30.8187,30.7829,30.7829,76800.0
2012-10-19 13:40:00,34.43,34.48,34.39,34.43,149400.0,30.7829,30.8276,30.7471,30.7829,149400.0
2012-10-19 13:50:00,34.42,34.44,34.38,34.41,101200.0,30.774,30.7919,30.7382,30.765,101200.0
2012-10-19 14:00:00,34.41,34.43,34.39,34.42,60200.0,30.765,30.7829,30.7471,30.774,60200.0
2012-10-19 14:10:00,34.43,34.46,34.41,34.42,154600.0,30.7829,30.8097,30.765,30.774,154600.0
2012-10-19 14:20:00,34.42,34.42,34.39,34.4,148800.0,30.774,30.774,30.7471,30.7561,148800.0
2012-10-19 14:30:00,34.41,34.44,34.37,34.38,137000.0,30.765,30.7919,30.7293,30.7382,137000.0
2012-10-19 14:40:00,34.38,34.42,34.35,34.41,92000.0,30.7382,30.774,30.7114,30.765,92000.0
2012-10-19 14:50:00,34.42,34.49,34.4,34.47,88200.0,30.774,30.8366,30.7561,30.8187,88200.0
2012-10-19 15:00:00,34.47,34.47,34.4,34.4,92600.0,30.8187,30.8187,30.7561,30.7561,92600.0
2012-10-19 15:10:00,34.41,34.44,34.38,34.44,109200.0,30.765,30.7919,30.7382,30.7919,109200.0
2012-10-19 15:20:00,34.45,34.45,34.38,34.41,226400.0,30.8008,30.8008,30.7382,30.765,226400.0
2012-10-19 15:30:00,34.41,34.44,34.4,34.42,203400.0,30.765,30.7919,30.7561,30.774,203400.0
2012-10-19 15:40:00,34.42,34.45,34.4,34.43,196800.0,30.774,30.8008,30.7561,30.7829,196800.0
2012-10-19 15:50:00,34.43,34.46,34.38,34.39,434000.0,30.7829,30.8097,30.7382,30.7471,434000.0
2012-10-22 09:30:00,34.52,34.67,34.23,34.63,199600.0,30.8634,30.9975,30.6041,30.9617,199600.0
2012-10-22 09:40:00,34.62,34.74,34.59,34.69,175800.0,30.9528,31.0601,30.926,31.0154,175800.0
2012-10-22 09:50:00,34.69,34.73,34.63,34.72,70800.0,31.0154,31.0511,30.9617,31.0422,70800.0
2012-10-22 10:00:00,34.72,34.81,34.71,34.77,86400.0,31.0422,31.1227,31.0333,31.0869,86400.0
2012-10-22 10:10:00,34.77,34.84,34.77,34.82,100800.0,31.0869,31.1495,31.0869,31.1316,100800.0
2012-10-22 10:20:00,34.82,34.99,34.82,34.99,152000.0,31.1316,31.2836,31.1316,31.2836,152000.0
2012-10-22 10:30:00,34.99,34.99,34.83,34.84,175200.0,31.2836,31.2836,31.1405,31.1495,175200.0
2012-10-22 10:40:00,34.85,34.88,34.79,34.81,136800.0,31.1584,31.1852,31.1048,31.1227,136800.0
2012-10-22 10:50:00,34.81,34.82,34.77,34.77,42600.0,31.1227,31.1316,31.0869,31.0869,42600.0
2012-10-22 11:00:00,34.77,34.82,34.74,34.81,55000.0,31.0869,31.1316,31.0601,31.1227,55000.0
2012-10-22 11:10:00,34.82,34.82,34.73,34.73,69400.0,31.1316,31.1316,31.0511,31.0511,69400.0
2012-10-22 11:20:00,34.73,34.74,34.7,34.74,67800.0,31.0511,31.0601,31.0243,31.0601,67800.0
2012-10-22 11:30:00,34.74,34.74,34.69,34.72,61800.0,31.0601,31.0601,31.0154,31.0422,61800.0
2012-10-22 11:40:00,34.72,34.79,34.72,34.76,49000.0,31.0422,31.1048,31.0422,31.078,49000.0
2012-10-22 11:50:00,34.76,34.76,34.7,34.7,52400.0,31.078,31.078,31.0243,31.0243,52400.0
2012-10-22 12:00:00,34.7,34.71,34.65,34.7,63400.0,31.0243,31.0333,30.9796,31.0243,63400.0
2012-10-22 12:10:00,34.7,34.76,34.69,34.71,86600.0,31.0243,31.078,31.0154,31.0333,86600.0
2012-10-22 12:20:00,34.72,34.74,34.68,34.69,71200.0,31.0422,31.0601,31.0064,31.0154,71200.0
2012-10-22 12:30:00,34.69,34.69,34.63,34.63,64200.0,31.0154,31.0154,30.9617,30.9617,64200.0
2012-10-22 12:40:00,34.63,34.66,34.63,34.64,32000.0,30.9617,30.9885,30.9617,30.9707,32000.0
2012-10-22 12:50:00,34.64,34.64,34.62,34.63,45000.0,30.9707,30.9707,30.9528,30.9617,45000.0
2012-10-22 13:00:00,34.63,34.65,34.62,34.63,36200.0,30.9617,30.9796,30.9528,30.9617,36200.0
2012-10-22 13:10:00,34.63,34.63,34.59,34.61,36000.0,30.9617,30.9617,30.926,30.9438,36000.0
2012-10-22 13:20:00,34.62,34.62,34.56,34.59,66200.0,30.9528,30.9528,30.8991,30.926,66200.0
2012-10-22 13:30:00,34.59,34.61,34.55,34.57,139200.0,30.926,30.9438,30.8902,30.9081,139200.0
2012-10-22 13:40:00,34.58,34.65,34.55,34.64,80800.0,30.917,30.9796,30.8902,30.9707,80800.0
2012-10-22 13:50:00,34.63,34.67,34.61,34.63,40600.0,30.9617,30.9975,30.9438,30.9617,40600.0
2012-10-22 14:00:00,34.63,34.63,34.58,34.62,40200.0,30.9617,30.9617,30.917,30.9528,40200.0
2012-10-22 14:10:00,34.62,34.69,34.57,34.65,55600.0,30.9528,31.0154,30.9081,30.9796,55600.0
2012-10-22 14:20:00,34.66,34.67,34.61,34.62,36000.0,30.9885,30.9975,30.9438,30.9528,36000.0
2012-10-22 14:30:00,34.62,34.71,34.62,34.71,86800.0,30.9528,31.0333,30.9528,31.0333,86800.0
2012-10-22 14:40:00,34.71,34.75,34.7,34.71,65400.0,31.0333,31.069,31.0243,31.0333,65400.0
2012-10-22 14:50:00,34.71,34.73,34.7,34.72,61000.0,31.0333,31.0511,31.0243,31.0422,61000.0
2012-10-22 15:00:00,34.71,34.73,34.67,34.71,76200.0,31.0333,31.0511,30.9975,31.0333,76200.0
2012-10-22 15:10:00,34.71,34.8,34.71,34.75,78200.0,31.0333,31.1137,31.0333,31.069,78200.0
2012-10-22 15:20:00,34.76,34.83,34.73,34.8,98200.0,31.078,31.1405,31.0511,31.1137,98200.0
2012-10-22 15:30:00,34.79,34.82,34.76,34.81,126800.0,31.1048,31.1316,31.078,31.1227,126800.0
2012-10-22 15:40:00,34.81,34.85,34.78,34.85,112800.0,31.1227,31.1584,31.0958,31.1584,112800.0
2012-10-22 15:50:00,34.85,34.96,34.85,34.9,232800.0,31.1584,31.2568,31.1584,31.2031,232800.0
2012-10-23 09:30:00,34.5,34.59,34.41,34.48,345600.0,30.8455,30.926,30.765,30.8276,345600.0
2012-10-23 09:40:00,34.48,34.65,34.45,34.65,97400.0,30.8276,30.9796,30.8008,30.9796,97400.0
2012-10-23 09:50:00,34.63,34.68,34.53,34.57,130600.0,30.9617,31.0064,30.8723,30.9081,130600.0
2012-10-23 10:00:00,34.56,34.65,34.55,34.6,77400.0,30.8991,30.9796,30.8902,30.9349,77400.0
2012-10-23 10:10:00,34.6,34.65,34.56,34.59,129200.0,30.9349,30.9796,30.8991,30.926,129200.0
2012-10-23 10:20:00,34.59,34.65,34.55,34.58,139400.0,30.926,30.9796,30.8902,30.917,139400.0
2012-10-23 10:30:00,34.57,34.59,34.49,34.54,168000.0,30.9081,30.926,30.8366,30.8813,168000.0
2012-10-23 10:40:00,34.54,34.62,34.52,34.6,85000.0,30.8813,30.9528,30.8634,30.9349,85000.0
2012-10-23 10:50:00,34.6,34.62,34.57,34.59,96000.0,30.9349,30.9528,30.9081,30.926,96000.0
2012-10-23 11:00:00,34.59,34.64,34.58,34.6,52200.0,30.926,30.9707,30.917,30.9349,52200.0
2012-10-23 11:10:00,34.61,34.69,34.59,34.66,137800.0,30.9438,31.0154,30.926,30.9885,137800.0
2012-10-23 11:20:00,34.65,34.65,34.58,34.62,100800.0,30.9796,30.9796,30.917,30.9528,100800.0
2012-10-23 11:30:00,34.61,34.62,34.56,34.59,105200.0,30.9438,30.9528,30.8991,30.926,105200.0
2012-10-23 11:40:00,34.59,34.59,34.49,34.55,127800.0,30.926,30.926,30.8366,30.8902,127800.0
2012-10-23 11:50:00,34.55,34.56,34.5,34.53,58000.0,30.8902,30.8991,30.8455,30.8723,58000.0
2012-10-23 12:00:00,34.54,34.58,34.51,34.57,152400.0,30.8813,30.917,30.8544,30.9081,152400.0
2012-10-23 12:10:00,34.57,34.65,34.56,34.65,141800.0,30.9081,30.9796,30.8991,30.9796,141800.0
2012-10-23 12:20:00,34.63,34.69,34.62,34.68,82200.0,30.9617,31.0154,30.9528,31.0064,82200.0
2012-10-23 12:30:00,34.7,34.73,34.68,34.7,23600.0,31.0243,31.0511,31.0064,31.0243,23600.0
2012-10-23 12:40:00,34.7,34.82,34.7,34.82,24600.0,31.0243,31.1316,31.0243,31.1316,24600.0
2012-10-23 12:50:00,34.83,34.83,34.76,34.77,19600.0,31.1405,31.1405,31.078,31.0869,19600.0
2012-10-23 13:00:00,34.77,34.85,34.77,34.84,53400.0,31.0869,31.1584,31.0869,31.1495,53400.0
2012-10-23 13:10:00,34.84,34.88,34.79,34.79,69600.0,31.1495,31.1852,31.1048,31.1048,69600.0
2012-10-23 13:20:00,34.79,34.79,34.74,34.74,39200.0,31.1048,31.1048,31.0601,31.0601,39200.0
2012-10-23 13:30:00,34.75,34.76,34.68,34.69,41200.0,31.069,31.078,31.0064,31.0154,41200.0
2012-10-23 13:40:00,34.7,34.7,34.62,34.64,39200.0,31.0243,31.0243,30.9528,30.9707,39200.0
2012-10-23 13:50:00,34.63,34.68,34.61,34.68,46400.0,30.9617,31.0064,30.9438,31.0064,46400.0
2012-10-23 14:00:00,34.69,34.76,34.63,34.63,120200.0,31.0154,31.078,30.9617,30.9617,120200.0
2012-10-23 14:10:00,34.63,34.65,34.58,34.64,162000.0,30.9617,30.9796,30.917,30.9707,162000.0
2012-10-23 14:20:00,34.63,34.76,34.62,34.76,79600.0,30.9617,31.078,30.9528,31.078,79600.0
2012-10-23 14:30:00,34.76,34.8,34.72,34.77,82400.0,31.078,31.1137,31.0422,31.0869,82400.0
2012-10-23 14:40:00,34.77,34.84,34.74,34.82,64400.0,31.0869,31.1495,31.0601,31.1316,64400.0
2012-10-23 14:50:00,34.81,34.82,34.74,34.75,73600.0,31.1227,31.1316,31.0601,31.069,73600.0
2012-10-23 15:00:00,34.75,34.82,34.75,34.77,70000.0,31.069,31.1316,31.069,31.0869,70000.0
2012-10-23 15:10:00,34.77,34.87,34.76,34.86,283600.0,31.0869,31.1763,31.078,31.1674,283600.0
2012-10-23 15:20:00,34.87,34.88,34.76,34.76,102400.0,31.1763,31.1852,31.078,31.078,102400.0
2012-10-23 15:30:00,34.76,34.79,34.69,34.69,128800.0,31.078,31.1048,31.0154,31.0154,128800.0
2012-10-23 15:40:00,34.68,34.74,34.67,34.72,119400.0,31.0064,31.0601,30.9975,31.0422,119400.0
2012-10-23 15:50:00,34.72,34.84,34.7,34.8,344400.0,31.0422,31.1495,31.0243,31.1137,344400.0
2012-10-24 09:30:00,34.96,35.0,34.7,34.76,119600.0,31.2568,31.2925,31.0243,31.078,119600.0
2012-10-24 09:40:00,34.74,34.78,34.65,34.73,153800.0,31.0601,31.0958,30.9796,31.0511,153800.0
2012-10-24 09:50:00,34.72,34.79,34.7,34.77,53400.0,31.0422,31.1048,31.0243,31.0869,53400.0
2012-10-24 10:00:00,34.77,34.77,34.68,34.72,186200.0,31.0869,31.0869,31.0064,31.0422,186200.0
2012-10-24 10:10:00,34.71,34.82,34.71,34.74,55000.0,31.0333,31.1316,31.0333,31.0601,55000.0
2012-10-24 10:20:00,34.74,34.85,34.73,34.79,74800.0,31.0601,31.1584,31.0511,31.1048,74800.0
2012-10-24 10:30:00,34.77,34.85,34.75,34.82,79400.0,31.0869,31.1584,31.069,31.1316,79400.0
2012-10-24 10:40:00,34.81,34.83,34.78,34.81,34800.0,31.1227,31.1405,31.0958,31.1227,34800.0
2012-10-24 10:50:00,34.8,34.8,34.69,34.71,87200.0,31.1137,31.1137,31.0154,31.0333,87200.0
2012-10-24 11:00:00,34.71,34.72,34.62,34.65,93400.0,31.0333,31.0422,30.9528,30.9796,93400.0
2012-10-24 11:10:00,34.65,34.66,34.57,34.57,179400.0,30.9796,30.9885,30.9081,30.9081,179400.0
2012-10-24 11:20:00,34.57,34.57,34.53,34.56,90800.0,30.9081,30.9081,30.8723,30.8991,90800.0
2012-10-24 11:30:00,34.55,34.56,34.46,34.46,79400.0,30.8902,30.8991,30.8097,30.8097,79400.0
2012-10-24 11:40:00,34.46,34.5,34.46,34.5,36600.0,30.8097,30.8455,30.8097,30.8455,36600.0
2012-10-24 11:50:00,34.49,34.51,34.44,34.47,51400.0,30.8366,30.8544,30.7919,30.8187,51400.0
2012-10-24 12:00:00,34.46,34.51,34.44,34.49,110200.0,30.8097,30.8544,30.7919,30.8366,110200.0
2012-10-24 12:10:00,34.49,34.56,34.49,34.56,96200.0,30.8366,30.8991,30.8366,30.8991,96200.0
2012-10-24 12:20:00,34.55,34.58,34.52,34.56,120200.0,30.8902,30.917,30.8634,30.8991,120200.0
2012-10-24 12:30:00,34.56,34.59,34.52,34.53,123600.0,30.8991,30.926,30.8634,30.8723,123600.0
2012-10-24 12:40:00,34.53,34.56,34.52,34.54,90800.0,30.8723,30.8991,30.8634,30.8813,90800.0
2012-10-24 12:50:00,34.54,34.56,34.51,34.52,49600.0,30.8813,30.8991,30.8544,30.8634,49600.0
2012-10-24 13:00:00,34.52,34.56,34.52,34.54,56000.0,30.8634,30.8991,30.8634,30.8813,56000.0
2012-10-24 13:10:00,34.53,34.54,34.48,34.52,43400.0,30.8723,30.8813,30.8276,30.8634,43400.0
2012-10-24 13:20:00,34.52,34.54,34.47,34.5,109000.0,30.8634,30.8813,30.8187,30.8455,109000.0
2012-10-24 13:30:00,34.5,34.52,34.48,34.5,40200.0,30.8455,30.8634,30.8276,30.8455,40200.0
2012-10-24 13:40:00,34.5,34.52,34.46,34.52,45000.0,30.8455,30.8634,30.8097,30.8634,45000.0
2012-10-24 13:50:00,34.52,34.52,34.48,34.48,40600.0,30.8634,30.8634,30.8276,30.8276,40600.0
2012-10-24 14:00:00,34.48,34.52,34.48,34.51,64200.0,30.8276,30.8634,30.8276,30.8544,64200.0
2012-10-24 14:10:00,34.5,34.54,34.38,34.48,83400.0,30.8455,30.8813,30.7382,30.8276,83400.0
2012-10-24 14:20:00,34.48,34.52,34.42,34.49,78000.0,30.8276,30.8634,30.774,30.8366,78000.0
2012-10-24 14:30:00,34.49,34.51,34.38,34.39,84800.0,30.8366,30.8544,30.7382,30.7471,84800.0
2012-10-24 14:40:00,34.38,34.43,34.34,34.39,51800.0,30.7382,30.7829,30.7024,30.7471,51800.0
2012-10-24 14:50:00,34.38,34.43,34.36,34.36,48600.0,30.7382,30.7829,30.7203,30.7203,48600.0
2012-10-24 15:00:00,34.35,34.4,34.3,34.34,104800.0,30.7114,30.7561,30.6667,30.7024,104800.0
2012-10-24 15:10:00,34.34,34.37,34.3,34.33,74400.0,30.7024,30.7293,30.6667,30.6935,74400.0
2012-10-24 15:20:00,34.32,34.35,34.29,34.33,74200.0,30.6846,30.7114,30.6577,30.6935,74200.0
2012-10-24 15:30:00,34.34,34.36,34.32,34.34,76600.0,30.7024,30.7203,30.6846,30.7024,76600.0
2012-10-24 15:40:00,34.33,34.35,34.29,34.35,116800.0,30.6935,30.7114,30.6577,30.7114,116800.0
2012-10-24 15:50:00,34.34,34.35,34.3,34.31,406800.0,30.7024,30.7114,30.6667,30.6756,406800.0
2012-10-25 09:30:00,34.7,34.82,34.55,34.63,71400.0,31.0243,31.1316,30.8902,30.9617,71400.0
2012-10-25 09:40:00,34.63,34.63,34.56,34.57,54400.0,30.9617,30.9617,30.8991,30.9081,54400.0
2012-10-25 09:50:00,34.57,34.6,34.52,34.55,68800.0,30.9081,30.9349,30.8634,30.8902,68800.0
2012-10-25 10:00:00,34.55,34.58,34.45,34.55,92200.0,30.8902,30.917,30.8008,30.8902,92200.0
2012-10-25 10:10:00,34.55,34.67,34.52,34.67,88600.0,30.8902,30.9975,30.8634,30.9975,88600.0
2012-10-25 10:20:00,34.66,34.7,34.57,34.6,31600.0,30.9885,31.0243,30.9081,30.9349,31600.0
2012-10-25 10:30:00,34.6,34.68,34.56,34.61,57800.0,30.9349,31.0064,30.8991,30.9438,57800.0
2012-10-25 10:40:00,34.61,34.63,34.49,34.49,51000.0,30.9438,30.9617,30.8366,30.8366,51000.0
2012-10-25 10:50:00,34.49,34.5,34.38,34.38,65200.0,30.8366,30.8455,30.7382,30.7382,65200.0
2012-10-25 11:00:00,34.38,34.44,34.38,34.38,84000.0,30.7382,30.7919,30.7382,30.7382,84000.0
2012-10-25 11:10:00,34.38,34.38,34.32,34.35,59400.0,30.7382,30.7382,30.6846,30.7114,59400.0
2012-10-25 11:20:00,34.35,34.35,34.2,34.23,93400.0,30.7114,30.7114,30.5773,30.6041,93400.0
2012-10-25 11:30:00,34.23,34.24,34.15,34.17,102200.0,30.6041,30.613,30.5326,30.5505,102200.0
2012-10-25 11:40:00,34.17,34.25,34.16,34.16,85000.0,30.5505,30.622,30.5415,30.5415,85000.0
2012-10-25 11:50:00,34.15,34.24,34.09,34.22,52800.0,30.5326,30.613,30.4789,30.5952,52800.0
2012-10-25 12:00:00,34.22,34.24,34.17,34.24,52600.0,30.5952,30.613,30.5505,30.613,52600.0
2012-10-25 12:10:00,34.24,34.24,34.12,34.12,37200.0,30.613,30.613,30.5057,30.5057,37200.0
2012-10-25 12:20:00,34.12,34.15,34.1,34.13,63400.0,30.5057,30.5326,30.4879,30.5147,63400.0
2012-10-25 12:30:00,34.14,34.14,34.08,34.12,76800.0,30.5236,30.5236,30.47,30.5057,76800.0
2012-10-25 12:40:00,34.12,34.14,34.05,34.14,65200.0,30.5057,30.5236,30.4432,30.5236,65200.0
2012-10-25 12:50:00,34.14,34.2,34.12,34.2,63200.0,30.5236,30.5773,30.5057,30.5773,63200.0
2012-10-25 13:00:00,34.2,34.24,34.15,34.16,142800.0,30.5773,30.613,30.5326,30.5415,142800.0
2012-10-25 13:10:00,34.16,34.16,34.08,34.08,92400.0,30.5415,30.5415,30.47,30.47,92400.0
2012-10-25 13:20:00,34.08,34.17,34.08,34.16,75400.0,30.47,30.5505,30.47,30.5415,75400.0
2012-10-25 13:30:00,34.16,34.16,34.09,34.11,70400.0,30.5415,30.5415,30.4789,30.4968,70400.0
2012-10-25 13:40:00,34.12,34.17,34.11,34.16,46600.0,30.5057,30.5505,30.4968,30.5415,46600.0
2012-10-25 13:50:00,34.16,34.16,34.1,34.1,60200.0,30.5415,30.5415,30.4879,30.4879,60200.0
2012-10-25 14:00:00,34.11,34.12,34.05,34.07,81200.0,30.4968,30.5057,30.4432,30.461,81200.0
2012-10-25 14:10:00,34.07,34.07,33.98,34.02,89200.0,30.461,30.461,30.3806,30.4163,89200.0
2012-10-25 14:20:00,34.02,34.1,34.02,34.09,71400.0,30.4163,30.4879,30.4163,30.4789,71400.0
2012-10-25 14:30:00,34.1,34.12,34.08,34.1,79800.0,30.4879,30.5057,30.47,30.4879,79800.0
2012-10-25 14:40:00,34.1,34.13,34.08,34.09,119400.0,30.4879,30.5147,30.47,30.4789,119400.0
2012-10-25 14:50:00,34.09,34.09,34.02,34.04,63000.0,30.4789,30.4789,30.4163,30.4342,63000.0
2012-10-25 15:00:00,34.04,34.06,33.97,33.97,111000.0,30.4342,30.4521,30.3716,30.3716,111000.0
2012-10-25 15:10:00,33.97,34.03,33.96,33.98,125000.0,30.3716,30.4253,30.3627,30.3806,125000.0
2012-10-25 15:20:00,33.97,34.0,33.96,33.98,108000.0,30.3716,30.3985,30.3627,30.3806,108000.0
2012-10-25 15:30:00,33.98,34.02,33.96,34.01,118600.0,30.3806,30.4163,30.3627,30.4074,118600.0
2012-10-25 15:40:00,34.01,34.08,34.01,34.06,105600.0,30.4074,30.47,30.4074,30.4521,105600.0
2012-10-25 15:50:00,34.06,34.1,34.06,34.08,272400.0,30.4521,30.4879,30.4521,30.47,272400.0
2012-10-26 09:30:00,34.07,34.22,33.63,34.15,235800.0,30.461,30.5952,30.0677,30.5326,235800.0
2012-10-26 09:40:00,34.15,34.18,33.91,33.91,181000.0,30.5326,30.5594,30.318,30.318,181000.0
2012-10-26 09:50:00,33.91,33.91,33.73,33.73,151400.0,30.318,30.318,30.1571,30.1571,151400.0
2012-10-26 10:00:00,33.73,33.81,33.69,33.79,96800.0,30.1571,30.2286,30.1213,30.2107,96800.0
2012-10-26 10:10:00,33.79,33.85,33.72,33.73,183800.0,30.2107,30.2643,30.1481,30.1571,183800.0
2012-10-26 10:20:00,33.73,33.75,33.56,33.57,132000.0,30.1571,30.1749,30.0051,30.014,132000.0
2012-10-26 10:30:00,33.57,33.61,33.55,33.58,120600.0,30.014,30.0498,29.9961,30.0229,120600.0
2012-10-26 10:40:00,33.58,33.62,33.41,33.41,195800.0,30.0229,30.0587,29.871,29.871,195800.0
2012-10-26 10:50:00,33.41,33.49,33.37,33.47,108800.0,29.871,29.9425,29.8352,29.9246,108800.0
2012-10-26 11:00:00,33.47,33.6,33.45,33.57,77200.0,29.9246,30.0408,29.9067,30.014,77200.0
2012-10-26 11:10:00,33.57,33.57,33.51,33.55,153000.0,30.014,30.014,29.9604,29.9961,153000.0
2012-10-26 11:20:00,33.55,33.55,33.47,33.51,101200.0,29.9961,29.9961,29.9246,29.9604,101200.0
2012-10-26 11:30:00,33.5,33.54,33.47,33.52,116000.0,29.9514,29.9872,29.9246,29.9693,116000.0
2012-10-26 11:40:00,33.52,33.53,33.41,33.43,106800.0,29.9693,29.9782,29.871,29.8888,106800.0
2012-10-26 11:50:00,33.43,33.44,33.35,33.35,150400.0,29.8888,29.8978,29.8173,29.8173,150400.0
2012-10-26 12:00:00,33.35,33.36,33.21,33.33,180400.0,29.8173,29.8263,29.6921,29.7994,180400.0
2012-10-26 12:10:00,33.31,33.4,33.31,33.33,197400.0,29.7815,29.862,29.7815,29.7994,197400.0
2012-10-26 12:20:00,33.33,33.33,33.24,33.27,141400.0,29.7994,29.7994,29.719,29.7458,141400.0
2012-10-26 12:30:00,33.27,33.27,33.21,33.22,95400.0,29.7458,29.7458,29.6921,29.7011,95400.0
2012-10-26 12:40:00,33.22,33.26,33.17,33.17,86400.0,29.7011,29.7368,29.6564,29.6564,86400.0
2012-10-26 12:50:00,33.17,33.19,33.15,33.16,142000.0,29.6564,29.6743,29.6385,29.6474,142000.0
2012-10-26 13:00:00,33.15,33.17,33.13,33.15,81800.0,29.6385,29.6564,29.6206,29.6385,81800.0
2012-10-26 13:10:00,33.15,33.21,33.13,33.17,74400.0,29.6385,29.6921,29.6206,29.6564,74400.0
2012-10-26 13:20:00,33.17,33.17,33.11,33.13,180400.0,29.6564,29.6564,29.6027,29.6206,180400.0
2012-10-26 13:30:00,33.13,33.38,33.1,33.37,226200.0,29.6206,29.8441,29.5938,29.8352,226200.0
2012-10-26 13:40:00,33.37,33.44,33.35,33.41,153600.0,29.8352,29.8978,29.8173,29.871,153600.0
2012-10-26 13:50:00,33.4,33.41,33.34,33.38,124400.0,29.862,29.871,29.8084,29.8441,124400.0
2012-10-26 14:00:00,33.38,33.42,33.35,33.41,109000.0,29.8441,29.8799,29.8173,29.871,109000.0
2012-10-26 14:10:00,33.41,33.44,33.37,33.41,94600.0,29.871,29.8978,29.8352,29.871,94600.0
2012-10-26 14:20:00,33.42,33.44,33.37,33.43,72400.0,29.8799,29.8978,29.8352,29.8888,72400.0
2012-10-26 14:30:00,33.43,33.51,33.42,33.45,220400.0,29.8888,29.9604,29.8799,29.9067,220400.0
2012-10-26 14:40:00,33.45,33.46,33.38,33.38,101800.0,29.9067,29.9157,29.8441,29.8441,101800.0
2012-10-26 14:50:00,33.39,33.44,33.37,33.4,64200.0,29.8531,29.8978,29.8352,29.862,64200.0
2012-10-26 15:00:00,33.4,33.42,33.38,33.4,113400.0,29.862,29.8799,29.8441,29.862,113400.0
2012-10-26 15:10:00,33.41,33.45,33.37,33.39,157800.0,29.871,29.9067,29.8352,29.8531,157800.0
2012-10-26 15:20:00,33.4,33.45,33.38,33.43,97800.0,29.862,29.9067,29.8441,29.8888,97800.0
2012-10-26 15:30:00,33.43,33.45,33.37,33.38,152600.0,29.8888,29.9067,29.8352,29.8441,152600.0
2012-10-26 15:40:00,33.38,33.45,33.38,33.39,153200.0,29.8441,29.9067,29.8441,29.8531,153200.0
2012-10-26 15:50:00,33.38,33.45,33.35,33.37,335400.0,29.8441,29.9067,29.8173,29.8352,335400.0
2012-10-31 09:30:00,33.3,33.45,32.97,33.05,375600.0,29.7726,29.9067,29.4776,29.5491,375600.0
2012-10-31 09:40:00,33.05,33.48,33.02,33.38,231200.0,29.5491,29.9335,29.5223,29.8441,231200.0
2012-10-31 09:50:00,33.4,33.48,33.32,33.48,172400.0,29.862,29.9335,29.7905,29.9335,172400.0
2012-10-31 10:00:00,33.48,33.5,33.38,33.5,120200.0,29.9335,29.9514,29.8441,29.9514,120200.0
2012-10-31 10:10:00,33.5,33.54,33.41,33.52,184800.0,29.9514,29.9872,29.871,29.9693,184800.0
2012-10-31 10:20:00,33.51,33.69,33.49,33.59,216600.0,29.9604,30.1213,29.9425,30.0319,216600.0
2012-10-31 10:30:00,33.59,33.6,33.49,33.5,168800.0,30.0319,30.0408,29.9425,29.9514,168800.0
2012-10-31 10:40:00,33.49,33.51,33.3,33.4,200400.0,29.9425,29.9604,29.7726,29.862,200400.0
2012-10-31 10:50:00,33.39,33.41,33.3,33.32,113600.0,29.8531,29.871,29.7726,29.7905,113600.0
2012-10-31 11:00:00,33.31,33.32,33.21,33.22,199400.0,29.7815,29.7905,29.6921,29.7011,199400.0
2012-10-31 11:10:00,33.23,33.29,33.18,33.29,77600.0,29.71,29.7637,29.6653,29.7637,77600.0
2012-10-31 11:20:00,33.29,33.29,33.17,33.21,87400.0,29.7637,29.7637,29.6564,29.6921,87400.0
2012-10-31 11:30:00,33.22,33.3,33.21,33.26,111200.0,29.7011,29.7726,29.6921,29.7368,111200.0
2012-10-31 11:40:00,33.26,33.35,33.25,33.27,106600.0,29.7368,29.8173,29.7279,29.7458,106600.0
2012-10-31 11:50:00,33.26,33.37,33.26,33.37,84600.0,29.7368,29.8352,29.7368,29.8352,84600.0
2012-10-31 12:00:00,33.36,33.4,33.35,33.38,52800.0,29.8263,29.862,29.8173,29.8441,52800.0
2012-10-31 12:10:00,33.38,33.39,33.33,33.35,53600.0,29.8441,29.8531,29.7994,29.8173,53600.0
2012-10-31 12:20:00,33.35,33.4,33.32,33.34,57400.0,29.8173,29.862,29.7905,29.8084,57400.0
2012-10-31 12:30:00,33.35,33.39,33.3,33.38,49000.0,29.8173,29.8531,29.7726,29.8441,49000.0
2012-10-31 12:40:00,33.38,33.4,33.31,33.31,38200.0,29.8441,29.862,29.7815,29.7815,38200.0
2012-10-31 12:50:00,33.31,33.39,33.29,33.38,52600.0,29.7815,29.8531,29.7637,29.8441,52600.0
2012-10-31 13:00:00,33.38,33.4,33.33,33.35,62800.0,29.8441,29.862,29.7994,29.8173,62800.0
2012-10-31 13:10:00,33.36,33.38,33.33,33.35,68000.0,29.8263,29.8441,29.7994,29.8173,68000.0
2012-10-31 13:20:00,33.35,33.38,33.33,33.35,53600.0,29.8173,29.8441,29.7994,29.8173,53600.0
2012-10-31 13:30:00,33.35,33.37,33.33,33.34,62400.0,29.8173,29.8352,29.7994,29.8084,62400.0
2012-10-31 13:40:00,33.34,33.35,33.31,33.31,69600.0,29.8084,29.8173,29.7815,29.7815,69600.0
2012-10-31 13:50:00,33.31,33.36,33.31,33.35,41800.0,29.7815,29.8263,29.7815,29.8173,41800.0
2012-10-31 14:00:00,33.35,33.39,33.34,33.38,69400.0,29.8173,29.8531,29.8084,29.8441,69400.0
2012-10-31 14:10:00,33.38,33.45,33.38,33.45,61400.0,29.8441,29.9067,29.8441,29.9067,61400.0
2012-10-31 14:20:00,33.44,33.47,33.4,33.4,74800.0,29.8978,29.9246,29.862,29.862,74800.0
2012-10-31 14:30:00,33.4,33.47,33.4,33.45,62000.0,29.862,29.9246,29.862,29.9067,62000.0
2012-10-31 14:40:00,33.45,33.48,33.42,33.42,59000.0,29.9067,29.9335,29.8799,29.8799,59000.0
2012-10-31 14:50:00,33.42,33.46,33.38,33.39,90000.0,29.8799,29.9157,29.8441,29.8531,90000.0
2012-10-31 15:00:00,33.39,33.44,33.36,33.42,81000.0,29.8531,29.8978,29.8263,29.8799,81000.0
2012-10-31 15:10:00,33.43,33.51,33.41,33.49,172800.0,29.8888,29.9604,29.871,29.9425,172800.0
2012-10-31 15:20:00,33.5,33.52,33.46,33.49,119600.0,29.9514,29.9693,29.9157,29.9425,119600.0
2012-10-31 15:30:00,33.49,33.51,33.47,33.49,170400.0,29.9425,29.9604,29.9246,29.9425,170400.0
2012-10-31 15:40:00,33.49,33.52,33.44,33.48,212200.0,29.9425,29.9693,29.8978,29.9335,212200.0
2012-10-31 15:50:00,33.48,33.49,33.31,33.32,794200.0,29.9335,29.9425,29.7815,29.7905,794200.0
2012-11-01 09:30:00,33.44,33.6,33.35,33.42,510200.0,29.8978,30.0408,29.8173,29.8799,510200.0
2012-11-01 09:40:00,33.42,33.6,33.41,33.45,379200.0,29.8799,30.0408,29.871,29.9067,379200.0
2012-11-01 09:50:00,33.44,33.49,33.36,33.48,332200.0,29.8978,29.9425,29.8263,29.9335,332200.0
2012-11-01 10:00:00,33.49,33.63,33.46,33.63,171600.0,29.9425,30.0677,29.9157,30.0677,171600.0
2012-11-01 10:10:00,33.63,33.71,33.6,33.68,100800.0,30.0677,30.1392,30.0408,30.1124,100800.0
2012-11-01 10:20:00,33.68,33.72,33.64,33.65,228800.0,30.1124,30.1481,30.0766,30.0855,228800.0
2012-11-01 10:30:00,33.65,33.67,33.62,33.64,181400.0,30.0855,30.1034,30.0587,30.0766,181400.0
2012-11-01 10:40:00,33.64,33.64,33.6,33.62,205400.0,30.0766,30.0766,30.0408,30.0587,205400.0
2012-11-01 10:50:00,33.61,33.63,33.6,33.62,111600.0,30.0498,30.0677,30.0408,30.0587,111600.0
2012-11-01 11:00:00,33.62,33.63,33.59,33.63,154800.0,30.0587,30.0677,30.0319,30.0677,154800.0
2012-11-01 11:10:00,33.63,33.65,33.59,33.6,141800.0,30.0677,30.0855,30.0319,30.0408,141800.0
2012-11-01 11:20:00,33.59,33.59,33.45,33.47,240800.0,30.0319,30.0319,29.9067,29.9246,240800.0
2012-11-01 11:30:00,33.47,33.49,33.47,33.48,127200.0,29.9246,29.9425,29.9246,29.9335,127200.0
2012-11-01 11:40:00,33.48,33.51,33.47,33.5,195800.0,29.9335,29.9604,29.9246,29.9514,195800.0
2012-11-01 11:50:00,33.51,33.52,33.47,33.5,113000.0,29.9604,29.9693,29.9246,29.9514,113000.0
2012-11-01 12:00:00,33.5,33.51,33.47,33.48,78400.0,29.9514,29.9604,29.9246,29.9335,78400.0
2012-11-01 12:10:00,33.48,33.49,33.45,33.49,73000.0,29.9335,29.9425,29.9067,29.9425,73000.0
2012-11-01 12:20:00,33.48,33.51,33.48,33.51,58000.0,29.9335,29.9604,29.9335,29.9604,58000.0
2012-11-01 12:30:00,33.51,33.54,33.5,33.51,114800.0,29.9604,29.9872,29.9514,29.9604,114800.0
2012-11-01 12:40:00,33.52,33.53,33.51,33.52,87600.0,29.9693,29.9782,29.9604,29.9693,87600.0
2012-11-01 12:50:00,33.52,33.52,33.42,33.45,158200.0,29.9693,29.9693,29.8799,29.9067,158200.0
2012-11-01 13:00:00,33.45,33.49,33.44,33.48,106400.0,29.9067,29.9425,29.8978,29.9335,106400.0
2012-11-01 13:10:00,33.48,33.5,33.46,33.49,86000.0,29.9335,29.9514,29.9157,29.9425,86000.0
2012-11-01 13:20:00,33.49,33.5,33.42,33.49,206800.0,29.9425,29.9514,29.8799,29.9425,206800.0
2012-11-01 13:30:00,33.49,33.57,33.46,33.57,182600.0,29.9425,30.014,29.9157,30.014,182600.0
2012-11-01 13:40:00,33.57,33.6,33.52,33.54,232400.0,30.014,30.0408,29.9693,29.9872,232400.0
2012-11-01 13:50:00,33.54,33.54,33.41,33.41,64800.0,29.9872,29.9872,29.871,29.871,64800.0
2012-11-01 14:00:00,33.41,33.43,33.3,33.32,148800.0,29.871,29.8888,29.7726,29.7905,148800.0
2012-11-01 14:10:00,33.32,33.32,33.29,33.31,170200.0,29.7905,29.7905,29.7637,29.7815,170200.0
2012-11-01 14:20:00,33.31,33.4,33.31,33.4,95000.0,29.7815,29.862,29.7815,29.862,95000.0
2012-11-01 14:30:00,33.4,33.5,33.39,33.5,84600.0,29.862,29.9514,29.8531,29.9514,84600.0
2012-11-01 14:40:00,33.5,33.53,33.49,33.53,90800.0,29.9514,29.9782,29.9425,29.9782,90800.0
2012-11-01 14:50:00,33.54,33.55,33.49,33.52,125000.0,29.9872,29.9961,29.9425,29.9693,125000.0
2012-11-01 15:00:00,33.52,33.58,33.52,33.58,80600.0,29.9693,30.0229,29.9693,30.0229,80600.0
2012-11-01 15:10:00,33.57,33.58,33.54,33.54,73600.0,30.014,30.0229,29.9872,29.9872,73600.0
2012-11-01 15:20:00,33.54,33.54,33.46,33.5,123000.0,29.9872,29.9872,29.9157,29.9514,123000.0
2012-11-01 15:30:00,33.51,33.51,33.47,33.51,114400.0,29.9604,29.9604,29.9246,29.9604,114400.0
2012-11-01 15:40:00,33.5,33.6,33.5,33.6,127600.0,29.9514,30.0408,29.9514,30.0408,127600.0
2012-11-01 15:50:00,33.6,33.62,33.55,33.6,306400.0,30.0408,30.0587,29.9961,30.0408,306400.0
2012-11-02 09:30:00,33.81,33.99,33.52,33.74,172200.0,30.2286,30.3895,29.9693,30.166,172200.0
2012-11-02 09:40:00,33.74,33.77,33.67,33.69,253600.0,30.166,30.1928,30.1034,30.1213,253600.0
2012-11-02 09:50:00,33.68,33.68,33.63,33.64,121200.0,30.1124,30.1124,30.0677,30.0766,121200.0
2012-11-02 10:00:00,33.65,33.65,33.45,33.52,138200.0,30.0855,30.0855,29.9067,29.9693,138200.0
2012-11-02 10:10:00,33.52,33.52,33.43,33.45,165200.0,29.9693,29.9693,29.8888,29.9067,165200.0
2012-11-02 10:20:00,33.46,33.46,33.34,33.38,151800.0,29.9157,29.9157,29.8084,29.8441,151800.0
2012-11-02 10:30:00,33.38,33.44,33.36,33.38,114200.0,29.8441,29.8978,29.8263,29.8441,114200.0
2012-11-02 10:40:00,33.38,33.4,33.34,33.4,82600.0,29.8441,29.862,29.8084,29.862,82600.0
2012-11-02 10:50:00,33.4,33.44,33.36,33.41,83400.0,29.862,29.8978,29.8263,29.871,83400.0
2012-11-02 11:00:00,33.4,33.45,33.38,33.42,108000.0,29.862,29.9067,29.8441,29.8799,108000.0
2012-11-02 11:10:00,33.41,33.43,33.38,33.43,106200.0,29.871,29.8888,29.8441,29.8888,106200.0
2012-11-02 11:20:00,33.43,33.43,33.38,33.38,114400.0,29.8888,29.8888,29.8441,29.8441,114400.0
2012-11-02 11:30:00,33.38,33.39,33.32,33.34,74200.0,29.8441,29.8531,29.7905,29.8084,74200.0
2012-11-02 11:40:00,33.33,33.35,33.33,33.35,173200.0,29.7994,29.8173,29.7994,29.8173,173200.0
2012-11-02 11:50:00,33.35,33.39,33.34,33.39,82000.0,29.8173,29.8531,29.8084,29.8531,82000.0
2012-11-02 12:00:00,33.39,33.41,33.38,33.4,74200.0,29.8531,29.871,29.8441,29.862,74200.0
2012-11-02 12:10:00,33.4,33.44,33.39,33.43,110600.0,29.862,29.8978,29.8531,29.8888,110600.0
2012-11-02 12:20:00,33.43,33.45,33.42,33.44,89800.0,29.8888,29.9067,29.8799,29.8978,89800.0
2012-11-02 12:30:00,33.44,33.44,33.41,33.42,44400.0,29.8978,29.8978,29.871,29.8799,44400.0
2012-11-02 12:40:00,33.42,33.43,33.41,33.42,52200.0,29.8799,29.8888,29.871,29.8799,52200.0
2012-11-02 12:50:00,33.42,33.43,33.4,33.42,67000.0,29.8799,29.8888,29.862,29.8799,67000.0
2012-11-02 13:00:00,33.42,33.44,33.41,33.44,66600.0,29.8799,29.8978,29.871,29.8978,66600.0
2012-11-02 13:10:00,33.44,33.48,33.44,33.48,133600.0,29.8978,29.9335,29.8978,29.9335,133600.0
2012-11-02 13:20:00,33.47,33.49,33.46,33.49,72400.0,29.9246,29.9425,29.9157,29.9425,72400.0
2012-11-02 13:30:00,33.49,33.51,33.48,33.49,54400.0,29.9425,29.9604,29.9335,29.9425,54400.0
2012-11-02 13:40:00,33.48,33.5,33.48,33.49,51400.0,29.9335,29.9514,29.9335,29.9425,51400.0
2012-11-02 13:50:00,33.48,33.49,33.45,33.47,194200.0,29.9335,29.9425,29.9067,29.9246,194200.0
2012-11-02 14:00:00,33.47,33.47,33.35,33.37,88200.0,29.9246,29.9246,29.8173,29.8352,88200.0
2012-11-02 14:10:00,33.36,33.36,33.31,33.32,87200.0,29.8263,29.8263,29.7815,29.7905,87200.0
2012-11-02 14:20:00,33.32,33.35,33.31,33.35,123400.0,29.7905,29.8173,29.7815,29.8173,123400.0
2012-11-02 14:30:00,33.34,33.35,33.33,33.34,115400.0,29.8084,29.8173,29.7994,29.8084,115400.0
2012-11-02 14:40:00,33.34,33.35,33.22,33.23,133600.0,29.8084,29.8173,29.7011,29.71,133600.0
2012-11-02 14:50:00,33.23,33.25,33.22,33.25,232400.0,29.71,29.7279,29.7011,29.7279,232400.0
2012-11-02 15:00:00,33.25,33.28,33.25,33.27,154000.0,29.7279,29.7547,29.7279,29.7458,154000.0
2012-11-02 15:10:00,33.26,33.27,33.24,33.27,257800.0,29.7368,29.7458,29.719,29.7458,257800.0
2012-11-02 15:20:00,33.27,33.27,33.23,33.23,255200.0,29.7458,29.7458,29.71,29.71,255200.0
2012-11-02 15:30:00,33.23,33.23,33.12,33.15,313800.0,29.71,29.71,29.6117,29.6385,313800.0
2012-11-02 15:40:00,33.15,33.17,33.06,33.1,298200.0,29.6385,29.6564,29.558,29.5938,298200.0
2012-11-02 15:50:00,33.1,33.13,33.08,33.08,349200.0,29.5938,29.6206,29.5759,29.5759,349200.0
2012-11-05 09:30:00,33.06,33.34,33.02,33.22,171400.0,29.558,29.8084,29.5223,29.7011,171400.0
2012-11-05 09:40:00,33.21,33.22,32.9,33.05,301800.0,29.6921,29.7011,29.415,29.5491,301800.0
2012-11-05 09:50:00,33.05,33.21,32.98,33.01,214600.0,29.5491,29.6921,29.4865,29.5133,214600.0
2012-11-05 10:00:00,32.99,33.04,32.76,32.82,269200.0,29.4954,29.5401,29.2898,29.3435,269200.0
2012-11-05 10:10:00,32.82,32.94,32.78,32.93,314800.0,29.3435,29.4507,29.3077,29.4418,314800.0
2012-11-05 10:20:00,32.94,32.96,32.8,32.8,126400.0,29.4507,29.4686,29.3256,29.3256,126400.0
2012-11-05 10:30:00,32.81,32.99,32.77,32.99,116200.0,29.3345,29.4954,29.2988,29.4954,116200.0
2012-11-05 10:40:00,32.99,33.02,32.98,32.99,137600.0,29.4954,29.5223,29.4865,29.4954,137600.0
2012-11-05 10:50:00,32.99,33.04,32.94,33.01,182000.0,29.4954,29.5401,29.4507,29.5133,182000.0
2012-11-05 11:00:00,33.01,33.16,32.99,33.02,151000.0,29.5133,29.6474,29.4954,29.5223,151000.0
2012-11-05 11:10:00,33.02,33.05,32.97,32.99,111600.0,29.5223,29.5491,29.4776,29.4954,111600.0
2012-11-05 11:20:00,32.99,33.0,32.87,32.88,83400.0,29.4954,29.5044,29.3882,29.3971,83400.0
2012-11-05 11:30:00,32.88,32.88,32.83,32.88,66400.0,29.3971,29.3971,29.3524,29.3971,66400.0
2012-11-05 11:40:00,32.89,32.95,32.89,32.95,44200.0,29.406,29.4597,29.406,29.4597,44200.0
2012-11-05 11:50:00,32.94,32.97,32.92,32.93,67800.0,29.4507,29.4776,29.4329,29.4418,67800.0
2012-11-05 12:00:00,32.93,32.97,32.93,32.93,60800.0,29.4418,29.4776,29.4418,29.4418,60800.0
2012-11-05 12:10:00,32.92,32.93,32.89,32.91,80200.0,29.4329,29.4418,29.406,29.4239,80200.0
2012-11-05 12:20:00,32.92,32.93,32.9,32.92,26800.0,29.4329,29.4418,29.415,29.4329,26800.0
2012-11-05 12:30:00,32.91,32.95,32.9,32.91,46400.0,29.4239,29.4597,29.415,29.4239,46400.0
2012-11-05 12:40:00,32.9,32.91,32.85,32.86,34000.0,29.415,29.4239,29.3703,29.3792,34000.0
2012-11-05 12:50:00,32.86,32.87,32.83,32.85,31600.0,29.3792,29.3882,29.3524,29.3703,31600.0
2012-11-05 13:00:00,32.85,32.9,32.84,32.87,48800.0,29.3703,29.415,29.3613,29.3882,48800.0
2012-11-05 13:10:00,32.87,32.95,32.86,32.94,61000.0,29.3882,29.4597,29.3792,29.4507,61000.0
2012-11-05 13:20:00,32.95,32.95,32.92,32.93,68400.0,29.4597,29.4597,29.4329,29.4418,68400.0
2012-11-05 13:30:00,32.93,32.96,32.92,32.93,111200.0,29.4418,29.4686,29.4329,29.4418,111200.0
2012-11-05 13:40:00,32.93,32.94,32.88,32.88,76800.0,29.4418,29.4507,29.3971,29.3971,76800.0
2012-11-05 13:50:00,32.88,32.9,32.87,32.88,54200.0,29.3971,29.415,29.3882,29.3971,54200.0
2012-11-05 14:00:00,32.88,32.94,32.87,32.93,88000.0,29.3971,29.4507,29.3882,29.4418,88000.0
2012-11-05 14:10:00,32.94,32.94,32.88,32.91,72800.0,29.4507,29.4507,29.3971,29.4239,72800.0
2012-11-05 14:20:00,32.91,32.93,32.91,32.91,139200.0,29.4239,29.4418,29.4239,29.4239,139200.0
2012-11-05 14:30:00,32.92,32.94,32.9,32.9,71800.0,29.4329,29.4507,29.415,29.415,71800.0
2012-11-05 14:40:00,32.91,32.94,32.9,32.93,86200.0,29.4239,29.4507,29.415,29.4418,86200.0
2012-11-05 14:50:00,32.93,32.93,32.88,32.89,139600.0,29.4418,29.4418,29.3971,29.406,139600.0
2012-11-05 15:00:00,32.89,32.91,32.87,32.88,137200.0,29.406,29.4239,29.3882,29.3971,137200.0
2012-11-05 15:10:00,32.88,32.9,32.86,32.88,101000.0,29.3971,29.415,29.3792,29.3971,101000.0
2012-11-05 15:20:00,32.87,32.93,32.87,32.92,109600.0,29.3882,29.4418,29.3882,29.4329,109600.0
2012-11-05 15:30:00,32.92,32.98,32.88,32.97,177600.0,29.4329,29.4865,29.3971,29.4776,177600.0
2012-11-05 15:40:00,32.98,33.04,32.98,33.01,570400.0,29.4865,29.5401,29.4865,29.5133,570400.0
2012-11-05 15:50:00,33.01,33.03,32.97,33.01,332600.0,29.5133,29.5312,29.4776,29.5133,332600.0
2012-11-06 09:30:00,33.3,33.38,33.02,33.36,242400.0,29.7726,29.8441,29.5223,29.8263,242400.0
2012-11-06 09:40:00,33.36,33.51,33.33,33.48,119400.0,29.8263,29.9604,29.7994,29.9335,119400.0
2012-11-06 09:50:00,33.49,33.56,33.45,33.51,162200.0,29.9425,30.0051,29.9067,29.9604,162200.0
2012-11-06 10:00:00,33.5,33.54,33.46,33.47,127800.0,29.9514,29.9872,29.9157,29.9246,127800.0
2012-11-06 10:10:00,33.46,33.49,33.42,33.43,110200.0,29.9157,29.9425,29.8799,29.8888,110200.0
2012-11-06 10:20:00,33.43,33.47,33.25,33.25,242800.0,29.8888,29.9246,29.7279,29.7279,242800.0
2012-11-06 10:30:00,33.25,33.25,33.09,33.22,137800.0,29.7279,29.7279,29.5849,29.7011,137800.0
2012-11-06 10:40:00,33.24,33.42,33.23,33.42,118600.0,29.719,29.8799,29.71,29.8799,118600.0
2012-11-06 10:50:00,33.42,33.49,33.42,33.42,95200.0,29.8799,29.9425,29.8799,29.8799,95200.0
2012-11-06 11:00:00,33.41,33.49,33.41,33.48,53000.0,29.871,29.9425,29.871,29.9335,53000.0
2012-11-06 11:10:00,33.48,33.49,33.44,33.45,74800.0,29.9335,29.9425,29.8978,29.9067,74800.0
2012-11-06 11:20:00,33.46,33.46,33.36,33.38,106200.0,29.9157,29.9157,29.8263,29.8441,106200.0
2012-11-06 11:30:00,33.38,33.48,33.38,33.46,173600.0,29.8441,29.9335,29.8441,29.9157,173600.0
2012-11-06 11:40:00,33.46,33.52,33.39,33.4,127400.0,29.9157,29.9693,29.8531,29.862,127400.0
2012-11-06 11:50:00,33.4,33.46,33.39,33.45,90200.0,29.862,29.9157,29.8531,29.9067,90200.0
2012-11-06 12:00:00,33.45,33.5,33.42,33.47,130600.0,29.9067,29.9514,29.8799,29.9246,130600.0
2012-11-06 12:10:00,33.47,33.48,33.45,33.45,74400.0,29.9246,29.9335,29.9067,29.9067,74400.0
2012-11-06 12:20:00,33.46,33.46,33.4,33.45,101200.0,29.9157,29.9157,29.862,29.9067,101200.0
2012-11-06 12:30:00,33.45,33.46,33.44,33.45,110200.0,29.9067,29.9157,29.8978,29.9067,110200.0
2012-11-06 12:40:00,33.45,33.47,33.41,33.46,107800.0,29.9067,29.9246,29.871,29.9157,107800.0
2012-11-06 12:50:00,33.47,33.49,33.45,33.49,121000.0,29.9246,29.9425,29.9067,29.9425,121000.0
2012-11-06 13:00:00,33.49,33.59,33.48,33.59,290800.0,29.9425,30.0319,29.9335,30.0319,290800.0
2012-11-06 13:10:00,33.59,33.59,33.51,33.56,110400.0,30.0319,30.0319,29.9604,30.0051,110400.0
2012-11-06 13:20:00,33.56,33.6,33.55,33.57,78400.0,30.0051,30.0408,29.9961,30.014,78400.0
2012-11-06 13:30:00,33.56,33.61,33.55,33.59,50800.0,30.0051,30.0498,29.9961,30.0319,50800.0
2012-11-06 13:40:00,33.59,33.59,33.54,33.54,44400.0,30.0319,30.0319,29.9872,29.9872,44400.0
2012-11-06 13:50:00,33.54,33.58,33.49,33.5,65800.0,29.9872,30.0229,29.9425,29.9514,65800.0
2012-11-06 14:00:00,33.5,33.56,33.49,33.56,53000.0,29.9514,30.0051,29.9425,30.0051,53000.0
2012-11-06 14:10:00,33.56,33.59,33.52,33.59,61800.0,30.0051,30.0319,29.9693,30.0319,61800.0
2012-11-06 14:20:00,33.58,33.6,33.58,33.58,64600.0,30.0229,30.0408,30.0229,30.0229,64600.0
2012-11-06 14:30:00,33.59,33.6,33.57,33.6,69600.0,30.0319,30.0408,30.014,30.0408,69600.0
2012-11-06 14:40:00,33.6,33.6,33.57,33.57,69800.0,30.0408,30.0408,30.014,30.014,69800.0
2012-11-06 14:50:00,33.57,33.57,33.49,33.56,103200.0,30.014,30.014,29.9425,30.0051,103200.0
2012-11-06 15:00:00,33.56,33.6,33.55,33.6,146400.0,30.0051,30.0408,29.9961,30.0408,146400.0
2012-11-06 15:10:00,33.6,33.69,33.58,33.69,225800.0,30.0408,30.1213,30.0229,30.1213,225800.0
2012-11-06 15:20:00,33.69,33.69,33.6,33.63,174200.0,30.1213,30.1213,30.0408,30.0677,174200.0
2012-11-06 15:30:00,33.63,33.66,33.6,33.63,109200.0,30.0677,30.0945,30.0408,30.0677,109200.0
2012-11-06 15:40:00,33.63,33.7,33.59,33.7,157400.0,30.0677,30.1302,30.0319,30.1302,157400.0
2012-11-06 15:50:00,33.69,33.69,33.62,33.69,337600.0,30.1213,30.1213,30.0587,30.1213,337600.0
2012-11-07 09:30:00,34.06,34.41,33.68,33.74,807600.0,30.4521,30.765,30.1124,30.166,807600.0
2012-11-07 09:40:00,33.71,34.2,33.32,33.74,477600.0,30.1392,30.5773,29.7905,30.166,477600.0
2012-11-07 09:50:00,33.71,34.27,33.68,33.8,212400.0,30.1392,30.6399,30.1124,30.2196,212400.0
2012-11-07 10:00:00,33.83,33.83,33.62,33.65,224200.0,30.2465,30.2465,30.0587,30.0855,224200.0
2012-11-07 10:10:00,33.65,33.67,33.2,33.27,200400.0,30.0855,30.1034,29.6832,29.7458,200400.0
2012-11-07 10:20:00,33.26,33.43,33.22,33.27,162800.0,29.7368,29.8888,29.7011,29.7458,162800.0
2012-11-07 10:30:00,33.25,33.38,33.11,33.35,289200.0,29.7279,29.8441,29.6027,29.8173,289200.0
2012-11-07 10:40:00,33.33,33.43,33.22,33.24,104800.0,29.7994,29.8888,29.7011,29.719,104800.0
2012-11-07 10:50:00,33.24,33.27,32.95,32.96,155600.0,29.719,29.7458,29.4597,29.4686,155600.0
2012-11-07 11:00:00,32.96,33.05,32.96,32.97,153800.0,29.4686,29.5491,29.4686,29.4776,153800.0
2012-11-07 11:10:00,32.99,33.13,32.96,33.1,100000.0,29.4954,29.6206,29.4686,29.5938,100000.0
2012-11-07 11:20:00,33.1,33.35,33.09,33.34,175200.0,29.5938,29.8173,29.5849,29.8084,175200.0
2012-11-07 11:30:00,33.34,33.35,32.98,33.01,145800.0,29.8084,29.8173,29.4865,29.5133,145800.0
2012-11-07 11:40:00,33.01,33.13,33.0,33.13,86600.0,29.5133,29.6206,29.5044,29.6206,86600.0
2012-11-07 11:50:00,33.13,33.16,32.99,33.08,121400.0,29.6206,29.6474,29.4954,29.5759,121400.0
2012-11-07 12:00:00,33.08,33.1,33.02,33.08,95000.0,29.5759,29.5938,29.5223,29.5759,95000.0
2012-11-07 12:10:00,33.08,33.14,33.07,33.11,56800.0,29.5759,29.6296,29.567,29.6027,56800.0
2012-11-07 12:20:00,33.11,33.13,33.07,33.12,72200.0,29.6027,29.6206,29.567,29.6117,72200.0
2012-11-07 12:30:00,33.12,33.12,33.02,33.05,123000.0,29.6117,29.6117,29.5223,29.5491,123000.0
2012-11-07 12:40:00,33.05,33.07,32.99,33.0,58400.0,29.5491,29.567,29.4954,29.5044,58400.0
2012-11-07 12:50:00,33.0,33.02,32.98,33.02,73000.0,29.5044,29.5223,29.4865,29.5223,73000.0
2012-11-07 13:00:00,33.03,33.25,33.02,33.22,118800.0,29.5312,29.7279,29.5223,29.7011,118800.0
2012-11-07 13:10:00,33.21,33.36,33.21,33.28,131800.0,29.6921,29.8263,29.6921,29.7547,131800.0
2012-11-07 13:20:00,33.28,33.49,33.27,33.37,286800.0,29.7547,29.9425,29.7458,29.8352,286800.0
2012-11-07 13:30:00,33.37,33.55,33.37,33.54,207000.0,29.8352,29.9961,29.8352,29.9872,207000.0
2012-11-07 13:40:00,33.53,33.6,33.48,33.48,115400.0,29.9782,30.0408,29.9335,29.9335,115400.0
2012-11-07 13:50:00,33.48,33.57,33.38,33.49,141200.0,29.9335,30.014,29.8441,29.9425,141200.0
2012-11-07 14:00:00,33.49,33.56,33.49,33.54,98200.0,29.9425,30.0051,29.9425,29.9872,98200.0
2012-11-07 14:10:00,33.52,33.52,33.41,33.41,108000.0,29.9693,29.9693,29.871,29.871,108000.0
2012-11-07 14:20:00,33.4,33.45,33.38,33.44,109000.0,29.862,29.9067,29.8441,29.8978,109000.0
2012-11-07 14:30:00,33.45,33.45,33.38,33.41,107200.0,29.9067,29.9067,29.8441,29.871,107200.0
2012-11-07 14:40:00,33.42,33.44,33.4,33.44,86400.0,29.8799,29.8978,29.862,29.8978,86400.0
2012-11-07 14:50:00,33.44,33.53,33.43,33.5,112600.0,29.8978,29.9782,29.8888,29.9514,112600.0
2012-11-07 15:00:00,33.52,33.52,33.46,33.5,229000.0,29.9693,29.9693,29.9157,29.9514,229000.0
2012-11-07 15:10:00,33.5,33.54,33.42,33.44,113400.0,29.9514,29.9872,29.8799,29.8978,113400.0
2012-11-07 15:20:00,33.44,33.56,33.43,33.55,124600.0,29.8978,30.0051,29.8888,29.9961,124600.0
2012-11-07 15:30:00,33.55,33.63,33.51,33.55,246400.0,29.9961,30.0677,29.9604,29.9961,246400.0
2012-11-07 15:40:00,33.56,33.67,33.56,33.59,398400.0,30.0051,30.1034,30.0051,30.0319,398400.0
2012-11-07 15:50:00,33.59,33.7,33.46,33.47,736000.0,30.0319,30.1302,29.9157,29.9246,736000.0
2012-11-08 09:30:00,33.08,33.79,33.08,33.38,265800.0,29.5759,30.2107,29.5759,29.8441,265800.0
2012-11-08 09:40:00,33.39,33.4,33.14,33.25,169600.0,29.8531,29.862,29.6296,29.7279,169600.0
2012-11-08 09:50:00,33.25,33.32,33.19,33.24,132800.0,29.7279,29.7905,29.6743,29.719,132800.0
2012-11-08 10:00:00,33.23,33.3,33.22,33.28,131600.0,29.71,29.7726,29.7011,29.7547,131600.0
2012-11-08 10:10:00,33.29,33.49,33.29,33.41,96000.0,29.7637,29.9425,29.7637,29.871,96000.0
2012-11-08 10:20:00,33.4,33.41,33.34,33.35,70200.0,29.862,29.871,29.8084,29.8173,70200.0
2012-11-08 10:30:00,33.35,33.42,33.32,33.38,86000.0,29.8173,29.8799,29.7905,29.8441,86000.0
2012-11-08 10:40:00,33.38,33.38,33.18,33.27,163200.0,29.8441,29.8441,29.6653,29.7458,163200.0
2012-11-08 10:50:00,33.28,33.37,33.23,33.26,65600.0,29.7547,29.8352,29.71,29.7368,65600.0
2012-11-08 11:00:00,33.27,33.29,33.14,33.16,102800.0,29.7458,29.7637,29.6296,29.6474,102800.0
2012-11-08 11:10:00,33.15,33.15,32.97,32.97,107000.0,29.6385,29.6385,29.4776,29.4776,107000.0
2012-11-08 11:20:00,32.97,32.97,32.9,32.97,88600.0,29.4776,29.4776,29.415,29.4776,88600.0
2012-11-08 11:30:00,32.96,32.97,32.85,32.88,87800.0,29.4686,29.4776,29.3703,29.3971,87800.0
2012-11-08 11:40:00,32.87,32.92,32.84,32.86,49600.0,29.3882,29.4329,29.3613,29.3792,49600.0
2012-11-08 11:50:00,32.86,32.95,32.85,32.88,53600.0,29.3792,29.4597,29.3703,29.3971,53600.0
2012-11-08 12:00:00,32.88,32.91,32.83,32.83,87800.0,29.3971,29.4239,29.3524,29.3524,87800.0
2012-11-08 12:10:00,32.82,32.85,32.74,32.8,128800.0,29.3435,29.3703,29.2719,29.3256,128800.0
2012-11-08 12:20:00,32.77,32.88,32.76,32.84,74800.0,29.2988,29.3971,29.2898,29.3613,74800.0
2012-11-08 12:30:00,32.85,32.88,32.82,32.85,85600.0,29.3703,29.3971,29.3435,29.3703,85600.0
2012-11-08 12:40:00,32.85,32.87,32.75,32.77,176000.0,29.3703,29.3882,29.2809,29.2988,176000.0
2012-11-08 12:50:00,32.77,32.82,32.77,32.82,134000.0,29.2988,29.3435,29.2988,29.3435,134000.0
2012-11-08 13:00:00,32.82,32.83,32.77,32.82,346400.0,29.3435,29.3524,29.2988,29.3435,346400.0
2012-11-08 13:10:00,32.8,32.82,32.77,32.8,76800.0,29.3256,29.3435,29.2988,29.3256,76800.0
2012-11-08 13:20:00,32.8,32.82,32.77,32.81,129600.0,29.3256,29.3435,29.2988,29.3345,129600.0
2012-11-08 13:30:00,32.8,32.83,32.77,32.81,149800.0,29.3256,29.3524,29.2988,29.3345,149800.0
2012-11-08 13:40:00,32.8,32.84,32.8,32.83,78600.0,29.3256,29.3613,29.3256,29.3524,78600.0
2012-11-08 13:50:00,32.82,32.92,32.81,32.91,178200.0,29.3435,29.4329,29.3345,29.4239,178200.0
2012-11-08 14:00:00,32.91,32.95,32.89,32.91,240000.0,29.4239,29.4597,29.406,29.4239,240000.0
2012-11-08 14:10:00,32.93,32.93,32.84,32.85,134800.0,29.4418,29.4418,29.3613,29.3703,134800.0
2012-11-08 14:20:00,32.85,32.85,32.79,32.8,112800.0,29.3703,29.3703,29.3166,29.3256,112800.0
2012-11-08 14:30:00,32.81,32.81,32.77,32.77,75800.0,29.3345,29.3345,29.2988,29.2988,75800.0
2012-11-08 14:40:00,32.78,32.82,32.77,32.81,77600.0,29.3077,29.3435,29.2988,29.3345,77600.0
2012-11-08 14:50:00,32.81,32.91,32.79,32.86,170800.0,29.3345,29.4239,29.3166,29.3792,170800.0
2012-11-08 15:00:00,32.84,32.86,32.81,32.82,85000.0,29.3613,29.3792,29.3345,29.3435,85000.0
2012-11-08 15:10:00,32.82,32.85,32.77,32.81,108800.0,29.3435,29.3703,29.2988,29.3345,108800.0
2012-11-08 15:20:00,32.8,32.83,32.79,32.8,135600.0,29.3256,29.3524,29.3166,29.3256,135600.0
2012-11-08 15:30:00,32.8,32.81,32.72,32.75,168000.0,29.3256,29.3345,29.254,29.2809,168000.0
2012-11-08 15:40:00,32.75,32.79,32.68,32.7,193400.0,29.2809,29.3166,29.2183,29.2362,193400.0
2012-11-08 15:50:00,32.69,32.72,32.62,32.65,448200.0,29.2272,29.254,29.1646,29.1915,448200.0
2012-11-09 09:30:00,32.63,32.91,32.55,32.85,266200.0,29.1736,29.4239,29.1021,29.3703,266200.0
2012-11-09 09:40:00,32.85,32.98,32.84,32.95,118400.0,29.3703,29.4865,29.3613,29.4597,118400.0
2012-11-09 09:50:00,32.96,33.04,32.87,32.97,225000.0,29.4686,29.5401,29.3882,29.4776,225000.0
2012-11-09 10:00:00,32.96,33.01,32.91,32.99,404200.0,29.4686,29.5133,29.4239,29.4954,404200.0
2012-11-09 10:10:00,32.99,33.01,32.95,32.99,397200.0,29.4954,29.5133,29.4597,29.4954,397200.0
2012-11-09 10:20:00,32.99,33.08,32.98,32.98,114600.0,29.4954,29.5759,29.4865,29.4865,114600.0
2012-11-09 10:30:00,32.99,33.01,32.98,32.98,209800.0,29.4954,29.5133,29.4865,29.4865,209800.0
2012-11-09 10:40:00,32.98,33.06,32.97,32.99,92000.0,29.4865,29.558,29.4776,29.4954,92000.0
2012-11-09 10:50:00,32.98,33.01,32.96,32.99,102800.0,29.4865,29.5133,29.4686,29.4954,102800.0
2012-11-09 11:00:00,32.99,33.24,32.98,33.24,450600.0,29.4954,29.719,29.4865,29.719,450600.0
2012-11-09 11:10:00,33.24,33.42,33.24,33.37,234000.0,29.719,29.8799,29.719,29.8352,234000.0
2012-11-09 11:20:00,33.38,33.38,33.24,33.25,252200.0,29.8441,29.8441,29.719,29.7279,252200.0
2012-11-09 11:30:00,33.24,33.26,33.19,33.24,98600.0,29.719,29.7368,29.6743,29.719,98600.0
2012-11-09 11:40:00,33.24,33.25,33.19,33.23,113000.0,29.719,29.7279,29.6743,29.71,113000.0
2012-11-09 11:50:00,33.23,33.24,33.17,33.23,99600.0,29.71,29.719,29.6564,29.71,99600.0
2012-11-09 12:00:00,33.24,33.27,33.24,33.24,82200.0,29.719,29.7458,29.719,29.719,82200.0
2012-11-09 12:10:00,33.25,33.34,33.25,33.32,50800.0,29.7279,29.8084,29.7279,29.7905,50800.0
2012-11-09 12:20:00,33.31,33.33,33.27,33.3,117800.0,29.7815,29.7994,29.7458,29.7726,117800.0
2012-11-09 12:30:00,33.31,33.33,33.29,33.3,42600.0,29.7815,29.7994,29.7637,29.7726,42600.0
2012-11-09 12:40:00,33.31,33.31,33.25,33.28,39000.0,29.7815,29.7815,29.7279,29.7547,39000.0
2012-11-09 12:50:00,33.29,33.3,33.23,33.25,79200.0,29.7637,29.7726,29.71,29.7279,79200.0
2012-11-09 13:00:00,33.26,33.33,33.26,33.32,128000.0,29.7368,29.7994,29.7368,29.7905,128000.0
2012-11-09 13:10:00,33.32,33.32,33.22,33.24,320600.0,29.7905,29.7905,29.7011,29.719,320600.0
2012-11-09 13:20:00,33.23,33.25,33.12,33.13,95000.0,29.71,29.7279,29.6117,29.6206,95000.0
2012-11-09 13:30:00,33.13,33.18,33.09,33.13,260400.0,29.6206,29.6653,29.5849,29.6206,260400.0
2012-11-09 13:40:00,33.13,33.18,33.09,33.15,165800.0,29.6206,29.6653,29.5849,29.6385,165800.0
2012-11-09 13:50:00,33.14,33.21,33.14,33.18,72800.0,29.6296,29.6921,29.6296,29.6653,72800.0
2012-11-09 14:00:00,33.17,33.2,33.13,33.13,86000.0,29.6564,29.6832,29.6206,29.6206,86000.0
2012-11-09 14:10:00,33.13,33.27,33.13,33.24,137200.0,29.6206,29.7458,29.6206,29.719,137200.0
2012-11-09 14:20:00,33.24,33.27,33.19,33.27,79400.0,29.719,29.7458,29.6743,29.7458,79400.0
2012-11-09 14:30:00,33.26,33.29,33.19,33.19,135800.0,29.7368,29.7637,29.6743,29.6743,135800.0
2012-11-09 14:40:00,33.19,33.19,33.12,33.13,95200.0,29.6743,29.6743,29.6117,29.6206,95200.0
2012-11-09 14:50:00,33.13,33.14,33.12,33.13,125400.0,29.6206,29.6296,29.6117,29.6206,125400.0
2012-11-09 15:00:00,33.13,33.15,33.07,33.13,109000.0,29.6206,29.6385,29.567,29.6206,109000.0
2012-11-09 15:10:00,33.12,33.17,33.1,33.1,121800.0,29.6117,29.6564,29.5938,29.5938,121800.0
2012-11-09 15:20:00,33.1,33.12,33.08,33.1,124200.0,29.5938,29.6117,29.5759,29.5938,124200.0
2012-11-09 15:30:00,33.1,33.1,33.01,33.03,152400.0,29.5938,29.5938,29.5133,29.5312,152400.0
2012-11-09 15:40:00,33.03,33.13,33.02,33.08,274000.0,29.5312,29.6206,29.5223,29.5759,274000.0
2012-11-09 15:50:00,33.09,33.09,32.99,33.02,416400.0,29.5849,29.5849,29.4954,29.5223,416400.0
2012-11-12 09:30:00,33.11,33.23,32.88,33.23,162000.0,29.6027,29.71,29.3971,29.71,162000.0
2012-11-12 09:40:00,33.26,33.27,32.99,33.02,121000.0,29.7368,29.7458,29.4954,29.5223,121000.0
2012-11-12 09:50:00,33.01,33.02,32.85,32.88,98200.0,29.5133,29.5223,29.3703,29.3971,98200.0
2012-11-12 10:00:00,32.88,32.91,32.82,32.82,58800.0,29.3971,29.4239,29.3435,29.3435,58800.0
2012-11-12 10:10:00,32.82,32.84,32.73,32.8,64600.0,29.3435,29.3613,29.263,29.3256,64600.0
2012-11-12 10:20:00,32.8,32.8,32.71,32.75,76600.0,29.3256,29.3256,29.2451,29.2809,76600.0
2012-11-12 10:30:00,32.74,32.83,32.74,32.82,42200.0,29.2719,29.3524,29.2719,29.3435,42200.0
2012-11-12 10:40:00,32.82,32.87,32.77,32.77,57800.0,29.3435,29.3882,29.2988,29.2988,57800.0
2012-11-12 10:50:00,32.78,32.78,32.73,32.73,38400.0,29.3077,29.3077,29.263,29.263,38400.0
2012-11-12 11:00:00,32.74,32.79,32.7,32.77,73000.0,29.2719,29.3166,29.2362,29.2988,73000.0
2012-11-12 11:10:00,32.76,32.77,32.72,32.77,68400.0,29.2898,29.2988,29.254,29.2988,68400.0
2012-11-12 11:20:00,32.77,32.83,32.76,32.82,40600.0,29.2988,29.3524,29.2898,29.3435,40600.0
2012-11-12 11:30:00,32.81,32.85,32.81,32.83,28800.0,29.3345,29.3703,29.3345,29.3524,28800.0
2012-11-12 11:40:00,32.82,32.85,32.82,32.83,43800.0,29.3435,29.3703,29.3435,29.3524,43800.0
2012-11-12 11:50:00,32.83,32.84,32.79,32.8,85600.0,29.3524,29.3613,29.3166,29.3256,85600.0
2012-11-12 12:00:00,32.8,32.83,32.77,32.79,68200.0,29.3256,29.3524,29.2988,29.3166,68200.0
2012-11-12 12:10:00,32.79,32.81,32.77,32.8,58400.0,29.3166,29.3345,29.2988,29.3256,58400.0
2012-11-12 12:20:00,32.81,32.85,32.78,32.85,133800.0,29.3345,29.3703,29.3077,29.3703,133800.0
2012-11-12 12:30:00,32.85,32.91,32.85,32.88,45000.0,29.3703,29.4239,29.3703,29.3971,45000.0
2012-11-12 12:40:00,32.88,32.91,32.87,32.9,81400.0,29.3971,29.4239,29.3882,29.415,81400.0
2012-11-12 12:50:00,32.9,32.91,32.86,32.88,82200.0,29.415,29.4239,29.3792,29.3971,82200.0
2012-11-12 13:00:00,32.88,32.94,32.88,32.92,83400.0,29.3971,29.4507,29.3971,29.4329,83400.0
2012-11-12 13:10:00,32.92,32.98,32.92,32.96,37200.0,29.4329,29.4865,29.4329,29.4686,37200.0
2012-11-12 13:20:00,32.96,32.97,32.94,32.96,107400.0,29.4686,29.4776,29.4507,29.4686,107400.0
2012-11-12 13:30:00,32.96,32.96,32.89,32.91,57200.0,29.4686,29.4686,29.406,29.4239,57200.0
2012-11-12 13:40:00,32.91,32.92,32.88,32.91,74200.0,29.4239,29.4329,29.3971,29.4239,74200.0
2012-11-12 13:50:00,32.91,32.97,32.91,32.97,49600.0,29.4239,29.4776,29.4239,29.4776,49600.0
2012-11-12 14:00:00,32.96,32.96,32.9,32.92,34600.0,29.4686,29.4686,29.415,29.4329,34600.0
2012-11-12 14:10:00,32.94,32.97,32.92,32.95,38800.0,29.4507,29.4776,29.4329,29.4597,38800.0
2012-11-12 14:20:00,32.95,32.99,32.95,32.96,55200.0,29.4597,29.4954,29.4597,29.4686,55200.0
2012-11-12 14:30:00,32.96,32.98,32.93,32.93,77600.0,29.4686,29.4865,29.4418,29.4418,77600.0
2012-11-12 14:40:00,32.93,32.99,32.92,32.98,107000.0,29.4418,29.4954,29.4329,29.4865,107000.0
2012-11-12 14:50:00,32.98,33.01,32.96,33.01,60000.0,29.4865,29.5133,29.4686,29.5133,60000.0
2012-11-12 15:00:00,32.99,33.01,32.98,32.98,58400.0,29.4954,29.5133,29.4865,29.4865,58400.0
2012-11-12 15:10:00,32.99,32.99,32.93,32.93,106800.0,29.4954,29.4954,29.4418,29.4418,106800.0
2012-11-12 15:20:00,32.93,33.02,32.93,32.99,112400.0,29.4418,29.5223,29.4418,29.4954,112400.0
2012-11-12 15:30:00,32.99,33.0,32.93,32.94,123000.0,29.4954,29.5044,29.4418,29.4507,123000.0
2012-11-12 15:40:00,32.95,33.01,32.95,32.98,169600.0,29.4597,29.5133,29.4597,29.4865,169600.0
2012-11-12 15:50:00,32.99,33.01,32.9,32.97,291800.0,29.4954,29.5133,29.415,29.4776,291800.0
2012-11-13 09:30:00,32.72,32.81,32.36,32.62,159800.0,29.254,29.3345,28.9322,29.1646,159800.0
2012-11-13 09:40:00,32.62,32.76,32.6,32.7,88400.0,29.1646,29.2898,29.1468,29.2362,88400.0
2012-11-13 09:50:00,32.71,32.79,32.63,32.74,71200.0,29.2451,29.3166,29.1736,29.2719,71200.0
2012-11-13 10:00:00,32.77,32.83,32.69,32.77,134400.0,29.2988,29.3524,29.2272,29.2988,134400.0
2012-11-13 10:10:00,32.78,32.88,32.78,32.83,89400.0,29.3077,29.3971,29.3077,29.3524,89400.0
2012-11-13 10:20:00,32.83,32.87,32.74,32.74,105000.0,29.3524,29.3882,29.2719,29.2719,105000.0
2012-11-13 10:30:00,32.74,32.84,32.68,32.77,119200.0,29.2719,29.3613,29.2183,29.2988,119200.0
2012-11-13 10:40:00,32.78,32.83,32.72,32.8,83800.0,29.3077,29.3524,29.254,29.3256,83800.0
2012-11-13 10:50:00,32.8,32.87,32.74,32.85,172200.0,29.3256,29.3882,29.2719,29.3703,172200.0
2012-11-13 11:00:00,32.86,32.96,32.85,32.92,52600.0,29.3792,29.4686,29.3703,29.4329,52600.0
2012-11-13 11:10:00,32.93,32.94,32.89,32.92,39800.0,29.4418,29.4507,29.406,29.4329,39800.0
2012-11-13 11:20:00,32.93,32.95,32.84,32.88,47200.0,29.4418,29.4597,29.3613,29.3971,47200.0
2012-11-13 11:30:00,32.87,32.89,32.78,32.79,45000.0,29.3882,29.406,29.3077,29.3166,45000.0
2012-11-13 11:40:00,32.79,32.85,32.77,32.82,29400.0,29.3166,29.3703,29.2988,29.3435,29400.0
2012-11-13 11:50:00,32.82,32.84,32.77,32.82,32600.0,29.3435,29.3613,29.2988,29.3435,32600.0
2012-11-13 12:00:00,32.83,32.85,32.74,32.74,47400.0,29.3524,29.3703,29.2719,29.2719,47400.0
2012-11-13 12:10:00,32.74,32.8,32.73,32.78,33800.0,29.2719,29.3256,29.263,29.3077,33800.0
2012-11-13 12:20:00,32.78,32.81,32.71,32.72,36200.0,29.3077,29.3345,29.2451,29.254,36200.0
2012-11-13 12:30:00,32.73,32.73,32.63,32.66,34000.0,29.263,29.263,29.1736,29.2004,34000.0
2012-11-13 12:40:00,32.66,32.68,32.64,32.65,21000.0,29.2004,29.2183,29.1825,29.1915,21000.0
2012-11-13 12:50:00,32.65,32.66,32.63,32.66,43200.0,29.1915,29.2004,29.1736,29.2004,43200.0
2012-11-13 13:00:00,32.66,32.69,32.62,32.68,28800.0,29.2004,29.2272,29.1646,29.2183,28800.0
2012-11-13 13:10:00,32.69,32.76,32.68,32.73,49400.0,29.2272,29.2898,29.2183,29.263,49400.0
2012-11-13 13:20:00,32.73,32.73,32.69,32.72,33200.0,29.263,29.263,29.2272,29.254,33200.0
2012-11-13 13:30:00,32.72,32.74,32.69,32.71,63800.0,29.254,29.2719,29.2272,29.2451,63800.0
2012-11-13 13:40:00,32.71,32.76,32.69,32.73,62200.0,29.2451,29.2898,29.2272,29.263,62200.0
2012-11-13 13:50:00,32.73,32.79,32.73,32.78,62200.0,29.263,29.3166,29.263,29.3077,62200.0
2012-11-13 14:00:00,32.77,32.79,32.73,32.78,47000.0,29.2988,29.3166,29.263,29.3077,47000.0
2012-11-13 14:10:00,32.77,32.79,32.74,32.76,43600.0,29.2988,29.3166,29.2719,29.2898,43600.0
2012-11-13 14:20:00,32.77,32.78,32.73,32.77,58600.0,29.2988,29.3077,29.263,29.2988,58600.0
2012-11-13 14:30:00,32.76,32.76,32.68,32.71,46000.0,29.2898,29.2898,29.2183,29.2451,46000.0
2012-11-13 14:40:00,32.71,32.72,32.68,32.71,55000.0,29.2451,29.254,29.2183,29.2451,55000.0
2012-11-13 14:50:00,32.71,32.77,32.69,32.71,72600.0,29.2451,29.2988,29.2272,29.2451,72600.0
2012-11-13 15:00:00,32.71,32.72,32.69,32.7,61800.0,29.2451,29.254,29.2272,29.2362,61800.0
2012-11-13 15:10:00,32.69,32.7,32.63,32.63,77400.0,29.2272,29.2362,29.1736,29.1736,77400.0
2012-11-13 15:20:00,32.65,32.66,32.58,32.63,125400.0,29.1915,29.2004,29.1289,29.1736,125400.0
2012-11-13 15:30:00,32.62,32.64,32.59,32.63,118400.0,29.1646,29.1825,29.1378,29.1736,118400.0
2012-11-13 15:40:00,32.63,32.65,32.58,32.63,401800.0,29.1736,29.1915,29.1289,29.1736,401800.0
2012-11-13 15:50:00,32.63,32.65,32.59,32.63,472800.0,29.1736,29.1915,29.1378,29.1736,472800.0
2012-11-14 09:30:00,32.65,32.76,32.48,32.5,113600.0,29.1915,29.2898,29.0395,29.0574,113600.0
2012-11-14 09:40:00,32.51,32.54,32.4,32.48,218800.0,29.0663,29.0931,28.9679,29.0395,218800.0
2012-11-14 09:50:00,32.47,32.5,32.35,32.38,125000.0,29.0305,29.0574,28.9232,28.9501,125000.0
2012-11-14 10:00:00,32.38,32.52,32.38,32.44,150000.0,28.9501,29.0752,28.9501,29.0037,150000.0
2012-11-14 10:10:00,32.44,32.46,32.33,32.35,207600.0,29.0037,29.0216,28.9054,28.9232,207600.0
2012-11-14 10:20:00,32.37,32.38,32.24,32.24,217800.0,28.9411,28.9501,28.8249,28.8249,217800.0
2012-11-14 10:30:00,32.24,32.35,32.19,32.21,307800.0,28.8249,28.9232,28.7802,28.7981,307800.0
2012-11-14 10:40:00,32.21,32.23,32.15,32.22,109400.0,28.7981,28.816,28.7444,28.807,109400.0
2012-11-14 10:50:00,32.22,32.23,32.13,32.23,168600.0,28.807,28.816,28.7265,28.816,168600.0
2012-11-14 11:00:00,32.22,32.29,32.2,32.24,322400.0,28.807,28.8696,28.7891,28.8249,322400.0
2012-11-14 11:10:00,32.24,32.32,32.23,32.29,137800.0,28.8249,28.8964,28.816,28.8696,137800.0
2012-11-14 11:20:00,32.29,32.32,32.26,32.31,88800.0,28.8696,28.8964,28.8428,28.8875,88800.0
2012-11-14 11:30:00,32.31,32.4,32.31,32.38,125400.0,28.8875,28.9679,28.8875,28.9501,125400.0
2012-11-14 11:40:00,32.38,32.5,32.37,32.49,138200.0,28.9501,29.0574,28.9411,29.0484,138200.0
2012-11-14 11:50:00,32.49,32.56,32.48,32.54,242800.0,29.0484,29.111,29.0395,29.0931,242800.0
2012-11-14 12:00:00,32.54,32.55,32.49,32.49,156000.0,29.0931,29.1021,29.0484,29.0484,156000.0
2012-11-14 12:10:00,32.49,32.5,32.42,32.43,89600.0,29.0484,29.0574,28.9858,28.9948,89600.0
2012-11-14 12:20:00,32.44,32.48,32.42,32.47,90600.0,29.0037,29.0395,28.9858,29.0305,90600.0
2012-11-14 12:30:00,32.47,32.49,32.43,32.43,51200.0,29.0305,29.0484,28.9948,28.9948,51200.0
2012-11-14 12:40:00,32.43,32.46,32.41,32.43,58400.0,28.9948,29.0216,28.9769,28.9948,58400.0
2012-11-14 12:50:00,32.43,32.44,32.38,32.39,74400.0,28.9948,29.0037,28.9501,28.959,74400.0
2012-11-14 13:00:00,32.4,32.42,32.38,32.39,82200.0,28.9679,28.9858,28.9501,28.959,82200.0
2012-11-14 13:10:00,32.39,32.41,32.37,32.4,61000.0,28.959,28.9769,28.9411,28.9679,61000.0
2012-11-14 13:20:00,32.4,32.47,32.39,32.44,94200.0,28.9679,29.0305,28.959,29.0037,94200.0
2012-11-14 13:30:00,32.44,32.49,32.42,32.46,89000.0,29.0037,29.0484,28.9858,29.0216,89000.0
2012-11-14 13:40:00,32.46,32.51,32.42,32.44,81800.0,29.0216,29.0663,28.9858,29.0037,81800.0
2012-11-14 13:50:00,32.44,32.49,32.43,32.47,45600.0,29.0037,29.0484,28.9948,29.0305,45600.0
2012-11-14 14:00:00,32.48,32.51,32.45,32.48,61000.0,29.0395,29.0663,29.0126,29.0395,61000.0
2012-11-14 14:10:00,32.47,32.48,32.35,32.35,89600.0,29.0305,29.0395,28.9232,28.9232,89600.0
2012-11-14 14:20:00,32.37,32.42,32.36,32.4,79600.0,28.9411,28.9858,28.9322,28.9679,79600.0
2012-11-14 14:30:00,32.4,32.47,32.38,32.43,123400.0,28.9679,29.0305,28.9501,28.9948,123400.0
2012-11-14 14:40:00,32.42,32.43,32.35,32.38,60800.0,28.9858,28.9948,28.9232,28.9501,60800.0
2012-11-14 14:50:00,32.36,32.39,32.33,32.33,65800.0,28.9322,28.959,28.9054,28.9054,65800.0
2012-11-14 15:00:00,32.33,32.35,32.22,32.24,116000.0,28.9054,28.9232,28.807,28.8249,116000.0
2012-11-14 15:10:00,32.24,32.29,32.23,32.26,123400.0,28.8249,28.8696,28.816,28.8428,123400.0
2012-11-14 15:20:00,32.24,32.31,32.23,32.3,167800.0,28.8249,28.8875,28.816,28.8785,167800.0
2012-11-14 15:30:00,32.29,32.3,32.23,32.23,201200.0,28.8696,28.8785,28.816,28.816,201200.0
2012-11-14 15:40:00,32.23,32.24,32.15,32.17,260600.0,28.816,28.8249,28.7444,28.7623,260600.0
2012-11-14 15:50:00,32.16,32.17,32.1,32.15,493600.0,28.7534,28.7623,28.6997,28.7444,493600.0
2012-11-15 09:30:00,32.48,32.57,32.34,32.5,348600.0,29.0395,29.1199,28.9143,29.0574,348600.0
2012-11-15 09:40:00,32.49,32.53,32.29,32.31,242200.0,29.0484,29.0842,28.8696,28.8875,242200.0
2012-11-15 09:50:00,32.32,32.38,32.28,32.35,144400.0,28.8964,28.9501,28.8607,28.9232,144400.0
2012-11-15 10:00:00,32.35,32.48,32.29,32.47,117600.0,28.9232,29.0395,28.8696,29.0305,117600.0
2012-11-15 10:10:00,32.46,32.48,32.42,32.45,98800.0,29.0216,29.0395,28.9858,29.0126,98800.0
2012-11-15 10:20:00,32.44,32.44,32.31,32.32,99200.0,29.0037,29.0037,28.8875,28.8964,99200.0
2012-11-15 10:30:00,32.32,32.46,32.3,32.46,113000.0,28.8964,29.0216,28.8785,29.0216,113000.0
2012-11-15 10:40:00,32.46,32.48,32.39,32.39,101600.0,29.0216,29.0395,28.959,28.959,101600.0
2012-11-15 10:50:00,32.39,32.45,32.35,32.38,91200.0,28.959,29.0126,28.9232,28.9501,91200.0
2012-11-15 11:00:00,32.38,32.41,32.35,32.38,57800.0,28.9501,28.9769,28.9232,28.9501,57800.0
2012-11-15 11:10:00,32.38,32.42,32.35,32.37,76000.0,28.9501,28.9858,28.9232,28.9411,76000.0
2012-11-15 11:20:00,32.36,32.45,32.36,32.41,51200.0,28.9322,29.0126,28.9322,28.9769,51200.0
2012-11-15 11:30:00,32.4,32.45,32.38,32.41,49400.0,28.9679,29.0126,28.9501,28.9769,49400.0
2012-11-15 11:40:00,32.41,32.42,32.35,32.4,151600.0,28.9769,28.9858,28.9232,28.9679,151600.0
2012-11-15 11:50:00,32.4,32.46,32.4,32.43,69600.0,28.9679,29.0216,28.9679,28.9948,69600.0
2012-11-15 12:00:00,32.43,32.44,32.38,32.41,120400.0,28.9948,29.0037,28.9501,28.9769,120400.0
2012-11-15 12:10:00,32.41,32.41,32.37,32.38,186000.0,28.9769,28.9769,28.9411,28.9501,186000.0
2012-11-15 12:20:00,32.38,32.44,32.36,32.44,103000.0,28.9501,29.0037,28.9322,29.0037,103000.0
2012-11-15 12:30:00,32.44,32.47,32.41,32.47,78800.0,29.0037,29.0305,28.9769,29.0305,78800.0
2012-11-15 12:40:00,32.46,32.47,32.39,32.45,161600.0,29.0216,29.0305,28.959,29.0126,161600.0
2012-11-15 12:50:00,32.44,32.45,32.41,32.43,20000.0,29.0037,29.0126,28.9769,28.9948,20000.0
2012-11-15 13:00:00,32.43,32.46,32.4,32.45,118400.0,28.9948,29.0216,28.9679,29.0126,118400.0
2012-11-15 13:10:00,32.44,32.47,32.41,32.42,92400.0,29.0037,29.0305,28.9769,28.9858,92400.0
2012-11-15 13:20:00,32.42,32.48,32.41,32.47,100400.0,28.9858,29.0395,28.9769,29.0305,100400.0
2012-11-15 13:30:00,32.47,32.52,32.44,32.52,154400.0,29.0305,29.0752,29.0037,29.0752,154400.0
2012-11-15 13:40:00,32.51,32.55,32.5,32.54,101000.0,29.0663,29.1021,29.0574,29.0931,101000.0
2012-11-15 13:50:00,32.54,32.59,32.5,32.51,96800.0,29.0931,29.1378,29.0574,29.0663,96800.0
2012-11-15 14:00:00,32.51,32.52,32.49,32.49,129800.0,29.0663,29.0752,29.0484,29.0484,129800.0
2012-11-15 14:10:00,32.49,32.55,32.48,32.52,107800.0,29.0484,29.1021,29.0395,29.0752,107800.0
2012-11-15 14:20:00,32.52,32.55,32.49,32.52,66000.0,29.0752,29.1021,29.0484,29.0752,66000.0
2012-11-15 14:30:00,32.52,32.53,32.48,32.51,111800.0,29.0752,29.0842,29.0395,29.0663,111800.0
2012-11-15 14:40:00,32.51,32.54,32.49,32.51,78800.0,29.0663,29.0931,29.0484,29.0663,78800.0
2012-11-15 14:50:00,32.52,32.57,32.52,32.54,91800.0,29.0752,29.1199,29.0752,29.0931,91800.0
2012-11-15 15:00:00,32.54,32.55,32.44,32.49,117000.0,29.0931,29.1021,29.0037,29.0484,117000.0
2012-11-15 15:10:00,32.48,32.52,32.47,32.51,107800.0,29.0395,29.0752,29.0305,29.0663,107800.0
2012-11-15 15:20:00,32.51,32.54,32.45,32.47,129000.0,29.0663,29.0931,29.0126,29.0305,129000.0
2012-11-15 15:30:00,32.47,32.49,32.42,32.49,181600.0,29.0305,29.0484,28.9858,29.0484,181600.0
2012-11-15 15:40:00,32.49,32.61,32.49,32.54,260200.0,29.0484,29.1557,29.0484,29.0931,260200.0
2012-11-15 15:50:00,32.55,32.57,32.49,32.52,501200.0,29.1021,29.1199,29.0484,29.0752,501200.0
2012-11-16 09:30:00,32.49,32.74,32.49,32.57,629000.0,29.0484,29.2719,29.0484,29.1199,629000.0
2012-11-16 09:40:00,32.57,32.64,32.52,32.62,157600.0,29.1199,29.1825,29.0752,29.1646,157600.0
2012-11-16 09:50:00,32.6,32.67,32.59,32.67,111400.0,29.1468,29.2093,29.1378,29.2093,111400.0
2012-11-16 10:00:00,32.66,32.68,32.56,32.59,175200.0,29.2004,29.2183,29.111,29.1378,175200.0
2012-11-16 10:10:00,32.6,32.64,32.52,32.6,172800.0,29.1468,29.1825,29.0752,29.1468,172800.0
2012-11-16 10:20:00,32.6,32.64,32.53,32.61,138200.0,29.1468,29.1825,29.0842,29.1557,138200.0
2012-11-16 10:30:00,32.62,32.76,32.59,32.7,117800.0,29.1646,29.2898,29.1378,29.2362,117800.0
2012-11-16 10:40:00,32.71,32.74,32.66,32.67,141200.0,29.2451,29.2719,29.2004,29.2093,141200.0
2012-11-16 10:50:00,32.66,32.71,32.63,32.69,101600.0,29.2004,29.2451,29.1736,29.2272,101600.0
2012-11-16 11:00:00,32.68,32.74,32.68,32.69,86800.0,29.2183,29.2719,29.2183,29.2272,86800.0
2012-11-16 11:10:00,32.69,32.7,32.62,32.63,63000.0,29.2272,29.2362,29.1646,29.1736,63000.0
2012-11-16 11:20:00,32.62,32.63,32.54,32.56,320600.0,29.1646,29.1736,29.0931,29.111,320600.0
2012-11-16 11:30:00,32.56,32.62,32.54,32.61,168400.0,29.111,29.1646,29.0931,29.1557,168400.0
2012-11-16 11:40:00,32.6,32.84,32.6,32.8,129200.0,29.1468,29.3613,29.1468,29.3256,129200.0
2012-11-16 11:50:00,32.81,32.85,32.75,32.85,113200.0,29.3345,29.3703,29.2809,29.3703,113200.0
2012-11-16 12:00:00,32.85,32.88,32.76,32.85,87600.0,29.3703,29.3971,29.2898,29.3703,87600.0
2012-11-16 12:10:00,32.85,32.91,32.8,32.88,61400.0,29.3703,29.4239,29.3256,29.3971,61400.0
2012-11-16 12:20:00,32.89,32.95,32.87,32.94,68000.0,29.406,29.4597,29.3882,29.4507,68000.0
2012-11-16 12:30:00,32.94,32.97,32.9,32.9,89000.0,29.4507,29.4776,29.415,29.415,89000.0
2012-11-16 12:40:00,32.9,32.94,32.85,32.9,45000.0,29.415,29.4507,29.3703,29.415,45000.0
2012-11-16 12:50:00,32.89,32.91,32.84,32.85,30200.0,29.406,29.4239,29.3613,29.3703,30200.0
2012-11-16 13:00:00,32.84,32.87,32.82,32.87,63400.0,29.3613,29.3882,29.3435,29.3882,63400.0
2012-11-16 13:10:00,32.86,32.86,32.76,32.76,50000.0,29.3792,29.3792,29.2898,29.2898,50000.0
2012-11-16 13:20:00,32.75,32.79,32.75,32.76,58800.0,29.2809,29.3166,29.2809,29.2898,58800.0
2012-11-16 13:30:00,32.76,32.77,32.71,32.74,98800.0,29.2898,29.2988,29.2451,29.2719,98800.0
2012-11-16 13:40:00,32.73,32.79,32.73,32.77,66000.0,29.263,29.3166,29.263,29.2988,66000.0
2012-11-16 13:50:00,32.77,32.85,32.76,32.83,50000.0,29.2988,29.3703,29.2898,29.3524,50000.0
2012-11-16 14:00:00,32.83,32.83,32.76,32.76,32600.0,29.3524,29.3524,29.2898,29.2898,32600.0
2012-11-16 14:10:00,32.76,32.77,32.74,32.77,115200.0,29.2898,29.2988,29.2719,29.2988,115200.0
2012-11-16 14:20:00,32.77,32.77,32.74,32.76,120400.0,29.2988,29.2988,29.2719,29.2898,120400.0
2012-11-16 14:30:00,32.76,32.78,32.73,32.77,112400.0,29.2898,29.3077,29.263,29.2988,112400.0
2012-11-16 14:40:00,32.77,32.83,32.77,32.82,66400.0,29.2988,29.3524,29.2988,29.3435,66400.0
2012-11-16 14:50:00,32.82,32.88,32.81,32.83,76000.0,29.3435,29.3971,29.3345,29.3524,76000.0
2012-11-16 15:00:00,32.84,32.86,32.77,32.86,99600.0,29.3613,29.3792,29.2988,29.3792,99600.0
2012-11-16 15:10:00,32.86,32.87,32.82,32.84,96000.0,29.3792,29.3882,29.3435,29.3613,96000.0
2012-11-16 15:20:00,32.84,32.89,32.83,32.87,140200.0,29.3613,29.406,29.3524,29.3882,140200.0
2012-11-16 15:30:00,32.87,32.95,32.86,32.9,252000.0,29.3882,29.4597,29.3792,29.415,252000.0
2012-11-16 15:40:00,32.9,32.92,32.87,32.88,280000.0,29.415,29.4329,29.3882,29.3971,280000.0
2012-11-16 15:50:00,32.88,32.92,32.81,32.88,543800.0,29.3971,29.4329,29.3345,29.3971,543800.0
2012-11-19 09:30:00,33.21,33.3,32.99,33.3,217600.0,29.6921,29.7726,29.4954,29.7726,217600.0
2012-11-19 09:40:00,33.31,33.4,33.24,33.33,171000.0,29.7815,29.862,29.719,29.7994,171000.0
2012-11-19 09:50:00,33.34,33.37,33.23,33.23,120000.0,29.8084,29.8352,29.71,29.71,120000.0
2012-11-19 10:00:00,33.24,33.26,33.17,33.19,149000.0,29.719,29.7368,29.6564,29.6743,149000.0
2012-11-19 10:10:00,33.19,33.23,33.17,33.22,68200.0,29.6743,29.71,29.6564,29.7011,68200.0
2012-11-19 10:20:00,33.22,33.22,33.11,33.14,102600.0,29.7011,29.7011,29.6027,29.6296,102600.0
2012-11-19 10:30:00,33.14,33.15,33.06,33.1,95000.0,29.6296,29.6385,29.558,29.5938,95000.0
2012-11-19 10:40:00,33.11,33.26,33.02,33.23,386800.0,29.6027,29.7368,29.5223,29.71,386800.0
2012-11-19 10:50:00,33.23,33.26,33.2,33.26,210000.0,29.71,29.7368,29.6832,29.7368,210000.0
2012-11-19 11:00:00,33.25,33.35,33.13,33.14,410000.0,29.7279,29.8173,29.6206,29.6296,410000.0
2012-11-19 11:10:00,33.14,33.16,33.08,33.1,128800.0,29.6296,29.6474,29.5759,29.5938,128800.0
2012-11-19 11:20:00,33.09,33.11,33.07,33.1,37400.0,29.5849,29.6027,29.567,29.5938,37400.0
2012-11-19 11:30:00,33.11,33.12,33.07,33.09,41600.0,29.6027,29.6117,29.567,29.5849,41600.0
2012-11-19 11:40:00,33.09,33.12,33.07,33.12,38800.0,29.5849,29.6117,29.567,29.6117,38800.0
2012-11-19 11:50:00,33.12,33.17,33.1,33.16,45000.0,29.6117,29.6564,29.5938,29.6474,45000.0
2012-11-19 12:00:00,33.15,33.21,33.13,33.19,117000.0,29.6385,29.6921,29.6206,29.6743,117000.0
2012-11-19 12:10:00,33.19,33.21,33.18,33.19,74200.0,29.6743,29.6921,29.6653,29.6743,74200.0
2012-11-19 12:20:00,33.19,33.22,33.16,33.19,60600.0,29.6743,29.7011,29.6474,29.6743,60600.0
2012-11-19 12:30:00,33.19,33.21,33.17,33.19,68800.0,29.6743,29.6921,29.6564,29.6743,68800.0
2012-11-19 12:40:00,33.18,33.21,33.16,33.2,55400.0,29.6653,29.6921,29.6474,29.6832,55400.0
2012-11-19 12:50:00,33.2,33.2,33.17,33.19,40800.0,29.6832,29.6832,29.6564,29.6743,40800.0
2012-11-19 13:00:00,33.18,33.2,33.12,33.13,58600.0,29.6653,29.6832,29.6117,29.6206,58600.0
2012-11-19 13:10:00,33.13,33.13,33.05,33.06,101800.0,29.6206,29.6206,29.5491,29.558,101800.0
2012-11-19 13:20:00,33.06,33.09,33.04,33.06,31400.0,29.558,29.5849,29.5401,29.558,31400.0
2012-11-19 13:30:00,33.06,33.12,33.05,33.09,99600.0,29.558,29.6117,29.5491,29.5849,99600.0
2012-11-19 13:40:00,33.09,33.1,33.07,33.08,31200.0,29.5849,29.5938,29.567,29.5759,31200.0
2012-11-19 13:50:00,33.08,33.12,33.08,33.09,49800.0,29.5759,29.6117,29.5759,29.5849,49800.0
2012-11-19 14:00:00,33.1,33.13,33.09,33.12,38400.0,29.5938,29.6206,29.5849,29.6117,38400.0
2012-11-19 14:10:00,33.12,33.13,33.1,33.12,30600.0,29.6117,29.6206,29.5938,29.6117,30600.0
2012-11-19 14:20:00,33.12,33.13,33.1,33.12,77600.0,29.6117,29.6206,29.5938,29.6117,77600.0
2012-11-19 14:30:00,33.12,33.13,33.09,33.12,26000.0,29.6117,29.6206,29.5849,29.6117,26000.0
2012-11-19 14:40:00,33.12,33.14,33.1,33.13,52200.0,29.6117,29.6296,29.5938,29.6206,52200.0
2012-11-19 14:50:00,33.13,33.14,33.1,33.13,43800.0,29.6206,29.6296,29.5938,29.6206,43800.0
2012-11-19 15:00:00,33.13,33.13,33.08,33.08,65200.0,29.6206,29.6206,29.5759,29.5759,65200.0
2012-11-19 15:10:00,33.08,33.12,33.06,33.1,55400.0,29.5759,29.6117,29.558,29.5938,55400.0
2012-11-19 15:20:00,33.09,33.13,33.09,33.1,64000.0,29.5849,29.6206,29.5849,29.5938,64000.0
2012-11-19 15:30:00,33.1,33.1,33.04,33.06,135600.0,29.5938,29.5938,29.5401,29.558,135600.0
2012-11-19 15:40:00,33.06,33.06,33.0,33.02,171400.0,29.558,29.558,29.5044,29.5223,171400.0
2012-11-19 15:50:00,33.02,33.12,33.02,33.09,405600.0,29.5223,29.6117,29.5223,29.5849,405600.0
2012-11-20 09:30:00,32.9,33.05,32.62,32.79,196000.0,29.415,29.5491,29.1646,29.3166,196000.0
2012-11-20 09:40:00,32.79,32.9,32.76,32.81,174400.0,29.3166,29.415,29.2898,29.3345,174400.0
2012-11-20 09:50:00,32.8,32.87,32.77,32.86,104800.0,29.3256,29.3882,29.2988,29.3792,104800.0
2012-11-20 10:00:00,32.87,32.88,32.77,32.79,65400.0,29.3882,29.3971,29.2988,29.3166,65400.0
2012-11-20 10:10:00,32.8,32.83,32.77,32.82,189200.0,29.3256,29.3524,29.2988,29.3435,189200.0
2012-11-20 10:20:00,32.81,32.85,32.79,32.84,149000.0,29.3345,29.3703,29.3166,29.3613,149000.0
2012-11-20 10:30:00,32.84,32.87,32.82,32.85,101200.0,29.3613,29.3882,29.3435,29.3703,101200.0
2012-11-20 10:40:00,32.85,32.87,32.8,32.82,70600.0,29.3703,29.3882,29.3256,29.3435,70600.0
2012-11-20 10:50:00,32.82,32.85,32.79,32.84,198600.0,29.3435,29.3703,29.3166,29.3613,198600.0
2012-11-20 11:00:00,32.84,32.84,32.8,32.83,150000.0,29.3613,29.3613,29.3256,29.3524,150000.0
2012-11-20 11:10:00,32.83,32.85,32.81,32.83,95000.0,29.3524,29.3703,29.3345,29.3524,95000.0
2012-11-20 11:20:00,32.83,32.85,32.83,32.84,66600.0,29.3524,29.3703,29.3524,29.3613,66600.0
2012-11-20 11:30:00,32.83,32.84,32.81,32.81,33800.0,29.3524,29.3613,29.3345,29.3345,33800.0
2012-11-20 11:40:00,32.81,32.83,32.78,32.8,357200.0,29.3345,29.3524,29.3077,29.3256,357200.0
2012-11-20 11:50:00,32.79,32.82,32.76,32.79,95200.0,29.3166,29.3435,29.2898,29.3166,95200.0
2012-11-20 12:00:00,32.8,32.8,32.74,32.75,55600.0,29.3256,29.3256,29.2719,29.2809,55600.0
2012-11-20 12:10:00,32.76,32.77,32.65,32.66,52400.0,29.2898,29.2988,29.1915,29.2004,52400.0
2012-11-20 12:20:00,32.66,32.67,32.6,32.61,107000.0,29.2004,29.2093,29.1468,29.1557,107000.0
2012-11-20 12:30:00,32.61,32.67,32.6,32.67,74600.0,29.1557,29.2093,29.1468,29.2093,74600.0
2012-11-20 12:40:00,32.66,32.69,32.63,32.65,44400.0,29.2004,29.2272,29.1736,29.1915,44400.0
2012-11-20 12:50:00,32.65,32.69,32.65,32.67,50600.0,29.1915,29.2272,29.1915,29.2093,50600.0
2012-11-20 13:00:00,32.67,32.69,32.48,32.49,166800.0,29.2093,29.2272,29.0395,29.0484,166800.0
2012-11-20 13:10:00,32.48,32.48,32.39,32.41,145400.0,29.0395,29.0395,28.959,28.9769,145400.0
2012-11-20 13:20:00,32.41,32.42,32.29,32.3,89800.0,28.9769,28.9858,28.8696,28.8785,89800.0
2012-11-20 13:30:00,32.3,32.37,32.3,32.36,111400.0,28.8785,28.9411,28.8785,28.9322,111400.0
2012-11-20 13:40:00,32.36,32.37,32.32,32.36,81600.0,28.9322,28.9411,28.8964,28.9322,81600.0
2012-11-20 13:50:00,32.36,32.42,32.35,32.41,82800.0,28.9322,28.9858,28.9232,28.9769,82800.0
2012-11-20 14:00:00,32.41,32.53,32.32,32.32,656000.0,28.9769,29.0842,28.8964,28.8964,656000.0
2012-11-20 14:10:00,32.32,32.57,32.26,32.38,801000.0,28.8964,29.1199,28.8428,28.9501,801000.0
2012-11-20 14:20:00,32.38,32.47,32.34,32.47,142800.0,28.9501,29.0305,28.9143,29.0305,142800.0
2012-11-20 14:30:00,32.46,32.52,32.46,32.49,93200.0,29.0216,29.0752,29.0216,29.0484,93200.0
2012-11-20 14:40:00,32.5,32.57,32.49,32.56,98000.0,29.0574,29.1199,29.0484,29.111,98000.0
2012-11-20 14:50:00,32.56,32.59,32.54,32.59,90200.0,29.111,29.1378,29.0931,29.1378,90200.0
2012-11-20 15:00:00,32.59,32.64,32.57,32.63,166400.0,29.1378,29.1825,29.1199,29.1736,166400.0
2012-11-20 15:10:00,32.63,32.67,32.63,32.67,187600.0,29.1736,29.2093,29.1736,29.2093,187600.0
2012-11-20 15:20:00,32.67,32.69,32.63,32.65,194200.0,29.2093,29.2272,29.1736,29.1915,194200.0
2012-11-20 15:30:00,32.66,32.67,32.63,32.66,236200.0,29.2004,29.2093,29.1736,29.2004,236200.0
2012-11-20 15:40:00,32.66,32.69,32.65,32.65,244400.0,29.2004,29.2272,29.1915,29.1915,244400.0
2012-11-20 15:50:00,32.65,32.68,32.63,32.68,455200.0,29.1915,29.2183,29.1736,29.2183,455200.0
2012-11-21 09:30:00,32.83,32.99,32.64,32.91,132800.0,29.3524,29.4954,29.1825,29.4239,132800.0
2012-11-21 09:40:00,32.93,32.97,32.84,32.91,101000.0,29.4418,29.4776,29.3613,29.4239,101000.0
2012-11-21 09:50:00,32.91,32.94,32.77,32.88,95000.0,29.4239,29.4507,29.2988,29.3971,95000.0
2012-11-21 10:00:00,32.88,32.91,32.76,32.76,60800.0,29.3971,29.4239,29.2898,29.2898,60800.0
2012-11-21 10:10:00,32.77,32.79,32.69,32.73,85200.0,29.2988,29.3166,29.2272,29.263,85200.0
2012-11-21 10:20:00,32.74,32.77,32.7,32.75,42800.0,29.2719,29.2988,29.2362,29.2809,42800.0
2012-11-21 10:30:00,32.74,32.77,32.74,32.74,31400.0,29.2719,29.2988,29.2719,29.2719,31400.0
2012-11-21 10:40:00,32.74,32.75,32.69,32.71,35800.0,29.2719,29.2809,29.2272,29.2451,35800.0
2012-11-21 10:50:00,32.71,32.79,32.69,32.77,18600.0,29.2451,29.3166,29.2272,29.2988,18600.0
2012-11-21 11:00:00,32.78,32.87,32.78,32.87,41800.0,29.3077,29.3882,29.3077,29.3882,41800.0
2012-11-21 11:10:00,32.85,32.87,32.84,32.85,45400.0,29.3703,29.3882,29.3613,29.3703,45400.0
2012-11-21 11:20:00,32.85,32.85,32.81,32.83,34400.0,29.3703,29.3703,29.3345,29.3524,34400.0
2012-11-21 11:30:00,32.82,32.83,32.79,32.8,56200.0,29.3435,29.3524,29.3166,29.3256,56200.0
2012-11-21 11:40:00,32.8,32.8,32.74,32.75,33400.0,29.3256,29.3256,29.2719,29.2809,33400.0
2012-11-21 11:50:00,32.74,32.77,32.74,32.76,20800.0,29.2719,29.2988,29.2719,29.2898,20800.0
2012-11-21 12:00:00,32.76,32.77,32.74,32.76,24200.0,29.2898,29.2988,29.2719,29.2898,24200.0
2012-11-21 12:10:00,32.76,32.82,32.76,32.79,25600.0,29.2898,29.3435,29.2898,29.3166,25600.0
2012-11-21 12:20:00,32.8,32.85,32.78,32.83,150200.0,29.3256,29.3703,29.3077,29.3524,150200.0
2012-11-21 12:30:00,32.82,32.85,32.81,32.82,65800.0,29.3435,29.3703,29.3345,29.3435,65800.0
2012-11-21 12:40:00,32.82,32.85,32.8,32.81,24000.0,29.3435,29.3703,29.3256,29.3345,24000.0
2012-11-21 12:50:00,32.81,32.82,32.8,32.82,6600.0,29.3345,29.3435,29.3256,29.3435,6600.0
2012-11-21 13:00:00,32.81,32.81,32.76,32.76,17600.0,29.3345,29.3345,29.2898,29.2898,17600.0
2012-11-21 13:10:00,32.76,32.77,32.74,32.75,21200.0,29.2898,29.2988,29.2719,29.2809,21200.0
2012-11-21 13:20:00,32.74,32.77,32.74,32.77,34400.0,29.2719,29.2988,29.2719,29.2988,34400.0
2012-11-21 13:30:00,32.77,32.81,32.76,32.81,14200.0,29.2988,29.3345,29.2898,29.3345,14200.0
2012-11-21 13:40:00,32.8,32.82,32.79,32.8,108400.0,29.3256,29.3435,29.3166,29.3256,108400.0
2012-11-21 13:50:00,32.8,32.8,32.78,32.8,24600.0,29.3256,29.3256,29.3077,29.3256,24600.0
2012-11-21 14:00:00,32.8,32.82,32.79,32.82,29200.0,29.3256,29.3435,29.3166,29.3435,29200.0
2012-11-21 14:10:00,32.81,32.82,32.79,32.8,36400.0,29.3345,29.3435,29.3166,29.3256,36400.0
2012-11-21 14:20:00,32.8,32.81,32.78,32.81,24400.0,29.3256,29.3345,29.3077,29.3345,24400.0
2012-11-21 14:30:00,32.81,32.82,32.77,32.77,47000.0,29.3345,29.3435,29.2988,29.2988,47000.0
2012-11-21 14:40:00,32.77,32.77,32.74,32.75,17400.0,29.2988,29.2988,29.2719,29.2809,17400.0
2012-11-21 14:50:00,32.74,32.76,32.74,32.74,15000.0,29.2719,29.2898,29.2719,29.2719,15000.0
2012-11-21 15:00:00,32.74,32.78,32.74,32.77,39400.0,29.2719,29.3077,29.2719,29.2988,39400.0
2012-11-21 15:10:00,32.77,32.78,32.76,32.78,21200.0,29.2988,29.3077,29.2898,29.3077,21200.0
2012-11-21 15:20:00,32.78,32.78,32.72,32.74,25800.0,29.3077,29.3077,29.254,29.2719,25800.0
2012-11-21 15:30:00,32.74,32.76,32.73,32.75,119800.0,29.2719,29.2898,29.263,29.2809,119800.0
2012-11-21 15:40:00,32.76,32.77,32.75,32.76,167200.0,29.2898,29.2988,29.2809,29.2898,167200.0
2012-11-21 15:50:00,32.76,32.79,32.74,32.76,167000.0,29.2898,29.3166,29.2719,29.2898,167000.0
2012-11-23 09:30:00,33.02,33.02,32.73,32.73,100800.0,29.5223,29.5223,29.263,29.263,100800.0
2012-11-23 09:40:00,32.71,32.84,32.7,32.7,152000.0,29.2451,29.3613,29.2362,29.2362,152000.0
2012-11-23 09:50:00,32.71,32.74,32.65,32.72,120600.0,29.2451,29.2719,29.1915,29.254,120600.0
2012-11-23 10:00:00,32.72,32.81,32.72,32.81,98600.0,29.254,29.3345,29.254,29.3345,98600.0
2012-11-23 10:10:00,32.8,32.9,32.79,32.88,94000.0,29.3256,29.415,29.3166,29.3971,94000.0
2012-11-23 10:20:00,32.87,32.96,32.82,32.95,250200.0,29.3882,29.4686,29.3435,29.4597,250200.0
2012-11-23 10:30:00,32.95,33.02,32.95,32.99,84800.0,29.4597,29.5223,29.4597,29.4954,84800.0
2012-11-23 10:40:00,32.99,32.99,32.94,32.99,68400.0,29.4954,29.4954,29.4507,29.4954,68400.0
2012-11-23 10:50:00,33.0,33.01,32.99,33.01,81000.0,29.5044,29.5133,29.4954,29.5133,81000.0
2012-11-23 11:00:00,33.0,33.02,33.0,33.02,96800.0,29.5044,29.5223,29.5044,29.5223,96800.0
2012-11-23 11:10:00,33.02,33.1,33.02,33.1,152400.0,29.5223,29.5938,29.5223,29.5938,152400.0
2012-11-23 11:20:00,33.09,33.13,33.08,33.13,71600.0,29.5849,29.6206,29.5759,29.6206,71600.0
2012-11-23 11:30:00,33.12,33.14,33.12,33.13,38600.0,29.6117,29.6296,29.6117,29.6206,38600.0
2012-11-23 11:40:00,33.13,33.13,33.07,33.07,38200.0,29.6206,29.6206,29.567,29.567,38200.0
2012-11-23 11:50:00,33.07,33.08,33.04,33.05,51800.0,29.567,29.5759,29.5401,29.5491,51800.0
2012-11-23 12:00:00,33.05,33.09,33.01,33.01,43200.0,29.5491,29.5849,29.5133,29.5133,43200.0
2012-11-23 12:10:00,33.01,33.05,32.99,33.03,48600.0,29.5133,29.5491,29.4954,29.5312,48600.0
2012-11-23 12:20:00,33.02,33.03,32.99,33.01,50400.0,29.5223,29.5312,29.4954,29.5133,50400.0
2012-11-23 12:30:00,33.01,33.13,33.01,33.13,60600.0,29.5133,29.6206,29.5133,29.6206,60600.0
2012-11-23 12:40:00,33.13,33.23,33.13,33.23,119200.0,29.6206,29.71,29.6206,29.71,119200.0
2012-11-23 12:50:00,33.23,33.25,33.19,33.24,162600.0,29.71,29.7279,29.6743,29.719,162600.0
2012-11-26 09:30:00,33.05,33.1,33.02,33.09,105000.0,29.5491,29.5938,29.5223,29.5849,105000.0
2012-11-26 09:40:00,33.09,33.24,33.09,33.16,109000.0,29.5849,29.719,29.5849,29.6474,109000.0
2012-11-26 09:50:00,33.14,33.17,33.1,33.13,82000.0,29.6296,29.6564,29.5938,29.6206,82000.0
2012-11-26 10:00:00,33.13,33.15,33.0,33.02,67800.0,29.6206,29.6385,29.5044,29.5223,67800.0
2012-11-26 10:10:00,33.03,33.03,32.92,32.95,54400.0,29.5312,29.5312,29.4329,29.4597,54400.0
2012-11-26 10:20:00,32.96,32.97,32.85,32.85,45000.0,29.4686,29.4776,29.3703,29.3703,45000.0
2012-11-26 10:30:00,32.85,32.86,32.82,32.82,57400.0,29.3703,29.3792,29.3435,29.3435,57400.0
2012-11-26 10:40:00,32.82,32.85,32.81,32.82,42800.0,29.3435,29.3703,29.3345,29.3435,42800.0
2012-11-26 10:50:00,32.81,32.84,32.77,32.79,45200.0,29.3345,29.3613,29.2988,29.3166,45200.0
2012-11-26 11:00:00,32.79,32.81,32.73,32.75,33200.0,29.3166,29.3345,29.263,29.2809,33200.0
2012-11-26 11:10:00,32.74,32.75,32.71,32.72,55600.0,29.2719,29.2809,29.2451,29.254,55600.0
2012-11-26 11:20:00,32.72,32.73,32.69,32.72,37800.0,29.254,29.263,29.2272,29.254,37800.0
2012-11-26 11:30:00,32.71,32.72,32.69,32.69,78600.0,29.2451,29.254,29.2272,29.2272,78600.0
2012-11-26 11:40:00,32.69,32.69,32.56,32.57,365800.0,29.2272,29.2272,29.111,29.1199,365800.0
2012-11-26 11:50:00,32.58,32.68,32.55,32.66,282800.0,29.1289,29.2183,29.1021,29.2004,282800.0
2012-11-26 12:00:00,32.66,32.71,32.64,32.71,95800.0,29.2004,29.2451,29.1825,29.2451,95800.0
2012-11-26 12:10:00,32.71,32.72,32.67,32.7,104200.0,29.2451,29.254,29.2093,29.2362,104200.0
2012-11-26 12:20:00,32.69,32.73,32.69,32.73,107200.0,29.2272,29.263,29.2272,29.263,107200.0
2012-11-26 12:30:00,32.73,32.74,32.69,32.73,94600.0,29.263,29.2719,29.2272,29.263,94600.0
2012-11-26 12:40:00,32.73,32.79,32.73,32.77,61800.0,29.263,29.3166,29.263,29.2988,61800.0
2012-11-26 12:50:00,32.78,32.84,32.77,32.81,37800.0,29.3077,29.3613,29.2988,29.3345,37800.0
2012-11-26 13:00:00,32.81,32.82,32.79,32.8,51400.0,29.3345,29.3435,29.3166,29.3256,51400.0
2012-11-26 13:10:00,32.8,32.85,32.76,32.82,52800.0,29.3256,29.3703,29.2898,29.3435,52800.0
2012-11-26 13:20:00,32.83,32.87,32.81,32.85,56200.0,29.3524,29.3882,29.3345,29.3703,56200.0
2012-11-26 13:30:00,32.85,32.9,32.85,32.85,40000.0,29.3703,29.415,29.3703,29.3703,40000.0
2012-11-26 13:40:00,32.85,32.86,32.82,32.83,90200.0,29.3703,29.3792,29.3435,29.3524,90200.0
2012-11-26 13:50:00,32.84,32.88,32.84,32.86,76600.0,29.3613,29.3971,29.3613,29.3792,76600.0
2012-11-26 14:00:00,32.85,32.88,32.83,32.88,58400.0,29.3703,29.3971,29.3524,29.3971,58400.0
2012-11-26 14:10:00,32.88,32.91,32.87,32.89,45400.0,29.3971,29.4239,29.3882,29.406,45400.0
2012-11-26 14:20:00,32.89,32.9,32.85,32.86,65800.0,29.406,29.415,29.3703,29.3792,65800.0
2012-11-26 14:30:00,32.87,32.89,32.85,32.88,95200.0,29.3882,29.406,29.3703,29.3971,95200.0
2012-11-26 14:40:00,32.89,32.92,32.88,32.92,59400.0,29.406,29.4329,29.3971,29.4329,59400.0
2012-11-26 14:50:00,32.92,32.93,32.92,32.92,88600.0,29.4329,29.4418,29.4329,29.4329,88600.0
2012-11-26 15:00:00,32.92,32.93,32.9,32.91,61600.0,29.4329,29.4418,29.415,29.4239,61600.0
2012-11-26 15:10:00,32.91,32.91,32.88,32.9,79600.0,29.4239,29.4239,29.3971,29.415,79600.0
2012-11-26 15:20:00,32.9,32.95,32.89,32.94,73600.0,29.415,29.4597,29.406,29.4507,73600.0
2012-11-26 15:30:00,32.94,32.96,32.9,32.95,96600.0,29.4507,29.4686,29.415,29.4597,96600.0
2012-11-26 15:40:00,32.96,32.99,32.95,32.99,153200.0,29.4686,29.4954,29.4597,29.4954,153200.0
2012-11-26 15:50:00,32.99,33.01,32.94,33.01,334800.0,29.4954,29.5133,29.4507,29.5133,334800.0
2012-11-27 09:30:00,32.79,33.04,32.74,33.03,187200.0,29.3166,29.5401,29.2719,29.5312,187200.0
2012-11-27 09:40:00,33.03,33.08,32.95,33.0,139200.0,29.5312,29.5759,29.4597,29.5044,139200.0
2012-11-27 09:50:00,33.0,33.0,32.75,32.94,92000.0,29.5044,29.5044,29.2809,29.4507,92000.0
2012-11-27 10:00:00,32.95,32.96,32.73,32.77,82200.0,29.4597,29.4686,29.263,29.2988,82200.0
2012-11-27 10:10:00,32.77,32.84,32.76,32.78,80800.0,29.2988,29.3613,29.2898,29.3077,80800.0
2012-11-27 10:20:00,32.79,32.84,32.77,32.79,91200.0,29.3166,29.3613,29.2988,29.3166,91200.0
2012-11-27 10:30:00,32.79,32.85,32.77,32.8,91200.0,29.3166,29.3703,29.2988,29.3256,91200.0
2012-11-27 10:40:00,32.8,32.84,32.78,32.83,55600.0,29.3256,29.3613,29.3077,29.3524,55600.0
2012-11-27 10:50:00,32.83,32.87,32.82,32.83,41200.0,29.3524,29.3882,29.3435,29.3524,41200.0
2012-11-27 11:00:00,32.83,32.94,32.83,32.94,71800.0,29.3524,29.4507,29.3524,29.4507,71800.0
2012-11-27 11:10:00,32.94,32.99,32.94,32.96,22000.0,29.4507,29.4954,29.4507,29.4686,22000.0
2012-11-27 11:20:00,32.96,32.99,32.92,32.94,27600.0,29.4686,29.4954,29.4329,29.4507,27600.0
2012-11-27 11:30:00,32.94,32.99,32.9,32.98,33600.0,29.4507,29.4954,29.415,29.4865,33600.0
2012-11-27 11:40:00,32.99,33.01,32.95,32.97,34600.0,29.4954,29.5133,29.4597,29.4776,34600.0
2012-11-27 11:50:00,32.97,33.02,32.96,32.99,50400.0,29.4776,29.5223,29.4686,29.4954,50400.0
2012-11-27 12:00:00,32.99,33.01,32.96,32.99,24600.0,29.4954,29.5133,29.4686,29.4954,24600.0
2012-11-27 12:10:00,32.98,32.99,32.95,32.96,15600.0,29.4865,29.4954,29.4597,29.4686,15600.0
2012-11-27 12:20:00,32.96,32.98,32.95,32.96,51000.0,29.4686,29.4865,29.4597,29.4686,51000.0
2012-11-27 12:30:00,32.96,32.96,32.9,32.95,35600.0,29.4686,29.4686,29.415,29.4597,35600.0
2012-11-27 12:40:00,32.96,33.0,32.96,33.0,36600.0,29.4686,29.5044,29.4686,29.5044,36600.0
2012-11-27 12:50:00,33.0,33.01,32.95,32.97,35200.0,29.5044,29.5133,29.4597,29.4776,35200.0
2012-11-27 13:00:00,32.96,32.97,32.93,32.95,60000.0,29.4686,29.4776,29.4418,29.4597,60000.0
2012-11-27 13:10:00,32.96,32.96,32.91,32.94,20000.0,29.4686,29.4686,29.4239,29.4507,20000.0
2012-11-27 13:20:00,32.94,32.94,32.88,32.9,27600.0,29.4507,29.4507,29.3971,29.415,27600.0
2012-11-27 13:30:00,32.91,32.92,32.88,32.91,177800.0,29.4239,29.4329,29.3971,29.4239,177800.0
2012-11-27 13:40:00,32.91,32.95,32.88,32.88,72600.0,29.4239,29.4597,29.3971,29.3971,72600.0
2012-11-27 13:50:00,32.88,32.88,32.85,32.85,69800.0,29.3971,29.3971,29.3703,29.3703,69800.0
2012-11-27 14:00:00,32.85,32.86,32.81,32.84,64400.0,29.3703,29.3792,29.3345,29.3613,64400.0
2012-11-27 14:10:00,32.84,32.88,32.84,32.87,46600.0,29.3613,29.3971,29.3613,29.3882,46600.0
2012-11-27 14:20:00,32.87,32.88,32.68,32.69,97600.0,29.3882,29.3971,29.2183,29.2272,97600.0
2012-11-27 14:30:00,32.69,32.72,32.62,32.66,118400.0,29.2272,29.254,29.1646,29.2004,118400.0
2012-11-27 14:40:00,32.66,32.69,32.6,32.65,73800.0,29.2004,29.2272,29.1468,29.1915,73800.0
2012-11-27 14:50:00,32.67,32.81,32.67,32.8,74000.0,29.2093,29.3345,29.2093,29.3256,74000.0
2012-11-27 15:00:00,32.79,32.86,32.79,32.85,75200.0,29.3166,29.3792,29.3166,29.3703,75200.0
2012-11-27 15:10:00,32.85,32.88,32.85,32.87,150400.0,29.3703,29.3971,29.3703,29.3882,150400.0
2012-11-27 15:20:00,32.87,32.9,32.84,32.89,148600.0,29.3882,29.415,29.3613,29.406,148600.0
2012-11-27 15:30:00,32.89,32.89,32.77,32.77,170200.0,29.406,29.406,29.2988,29.2988,170200.0
2012-11-27 15:40:00,32.77,32.81,32.75,32.78,90600.0,29.2988,29.3345,29.2809,29.3077,90600.0
2012-11-27 15:50:00,32.79,32.82,32.73,32.77,266600.0,29.3166,29.3435,29.263,29.2988,266600.0
2012-11-28 09:30:00,32.55,32.6,32.34,32.37,181600.0,29.1021,29.1468,28.9143,28.9411,181600.0
2012-11-28 09:40:00,32.35,32.47,32.31,32.38,64800.0,28.9232,29.0305,28.8875,28.9501,64800.0
2012-11-28 09:50:00,32.38,32.43,32.34,32.38,110600.0,28.9501,28.9948,28.9143,28.9501,110600.0
2012-11-28 10:00:00,32.38,32.38,32.32,32.35,94800.0,28.9501,28.9501,28.8964,28.9232,94800.0
2012-11-28 10:10:00,32.35,32.48,32.35,32.48,77600.0,28.9232,29.0395,28.9232,29.0395,77600.0
2012-11-28 10:20:00,32.48,32.52,32.45,32.51,211000.0,29.0395,29.0752,29.0126,29.0663,211000.0
2012-11-28 10:30:00,32.51,32.62,32.51,32.57,91600.0,29.0663,29.1646,29.0663,29.1199,91600.0
2012-11-28 10:40:00,32.57,32.58,32.49,32.55,102800.0,29.1199,29.1289,29.0484,29.1021,102800.0
2012-11-28 10:50:00,32.55,32.6,32.5,32.6,28800.0,29.1021,29.1468,29.0574,29.1468,28800.0
2012-11-28 11:00:00,32.59,32.62,32.54,32.55,54600.0,29.1378,29.1646,29.0931,29.1021,54600.0
2012-11-28 11:10:00,32.56,32.64,32.56,32.63,106600.0,29.111,29.1825,29.111,29.1736,106600.0
2012-11-28 11:20:00,32.63,32.67,32.57,32.61,91400.0,29.1736,29.2093,29.1199,29.1557,91400.0
2012-11-28 11:30:00,32.62,32.63,32.55,32.6,46600.0,29.1646,29.1736,29.1021,29.1468,46600.0
2012-11-28 11:40:00,32.6,32.62,32.57,32.58,22000.0,29.1468,29.1646,29.1199,29.1289,22000.0
2012-11-28 11:50:00,32.59,32.62,32.56,32.62,41400.0,29.1378,29.1646,29.111,29.1646,41400.0
2012-11-28 12:00:00,32.62,32.63,32.55,32.6,88800.0,29.1646,29.1736,29.1021,29.1468,88800.0
2012-11-28 12:10:00,32.59,32.71,32.57,32.66,105800.0,29.1378,29.2451,29.1199,29.2004,105800.0
2012-11-28 12:20:00,32.66,32.7,32.62,32.69,81000.0,29.2004,29.2362,29.1646,29.2272,81000.0
2012-11-28 12:30:00,32.69,32.76,32.67,32.74,49800.0,29.2272,29.2898,29.2093,29.2719,49800.0
2012-11-28 12:40:00,32.74,32.76,32.7,32.72,12800.0,29.2719,29.2898,29.2362,29.254,12800.0
2012-11-28 12:50:00,32.72,32.74,32.69,32.72,33800.0,29.254,29.2719,29.2272,29.254,33800.0
2012-11-28 13:00:00,32.72,32.73,32.66,32.66,31400.0,29.254,29.263,29.2004,29.2004,31400.0
2012-11-28 13:10:00,32.67,32.73,32.67,32.7,49800.0,29.2093,29.263,29.2093,29.2362,49800.0
2012-11-28 13:20:00,32.7,32.72,32.69,32.7,29800.0,29.2362,29.254,29.2272,29.2362,29800.0
2012-11-28 13:30:00,32.72,32.79,32.71,32.75,100200.0,29.254,29.3166,29.2451,29.2809,100200.0
2012-11-28 13:40:00,32.75,32.76,32.7,32.72,91400.0,29.2809,29.2898,29.2362,29.254,91400.0
2012-11-28 13:50:00,32.71,32.71,32.63,32.63,80800.0,29.2451,29.2451,29.1736,29.1736,80800.0
2012-11-28 14:00:00,32.65,32.68,32.61,32.66,78400.0,29.1915,29.2183,29.1557,29.2004,78400.0
2012-11-28 14:10:00,32.65,32.65,32.6,32.63,61800.0,29.1915,29.1915,29.1468,29.1736,61800.0
2012-11-28 14:20:00,32.63,32.63,32.6,32.62,32600.0,29.1736,29.1736,29.1468,29.1646,32600.0
2012-11-28 14:30:00,32.62,32.65,32.61,32.64,33400.0,29.1646,29.1915,29.1557,29.1825,33400.0
2012-11-28 14:40:00,32.64,32.68,32.63,32.64,36800.0,29.1825,29.2183,29.1736,29.1825,36800.0
2012-11-28 14:50:00,32.63,32.68,32.63,32.66,36000.0,29.1736,29.2183,29.1736,29.2004,36000.0
2012-11-28 15:00:00,32.66,32.76,32.65,32.74,47400.0,29.2004,29.2898,29.1915,29.2719,47400.0
2012-11-28 15:10:00,32.74,32.77,32.72,32.75,49200.0,29.2719,29.2988,29.254,29.2809,49200.0
2012-11-28 15:20:00,32.75,32.85,32.75,32.85,84800.0,29.2809,29.3703,29.2809,29.3703,84800.0
2012-11-28 15:30:00,32.85,32.9,32.85,32.88,110200.0,29.3703,29.415,29.3703,29.3971,110200.0
2012-11-28 15:40:00,32.88,32.92,32.85,32.92,95800.0,29.3971,29.4329,29.3703,29.4329,95800.0
2012-11-28 15:50:00,32.93,32.93,32.76,32.84,521400.0,29.4418,29.4418,29.2898,29.3613,521400.0
2012-11-29 09:30:00,33.08,33.35,33.07,33.32,191000.0,29.5759,29.8173,29.567,29.7905,191000.0
2012-11-29 09:40:00,33.32,33.45,33.31,33.34,212600.0,29.7905,29.9067,29.7815,29.8084,212600.0
2012-11-29 09:50:00,33.34,33.49,33.34,33.48,222200.0,29.8084,29.9425,29.8084,29.9335,222200.0
2012-11-29 10:00:00,33.49,33.51,33.4,33.41,190000.0,29.9425,29.9604,29.862,29.871,190000.0
2012-11-29 10:10:00,33.41,33.47,33.32,33.43,305000.0,29.871,29.9246,29.7905,29.8888,305000.0
2012-11-29 10:20:00,33.43,33.44,33.34,33.34,139800.0,29.8888,29.8978,29.8084,29.8084,139800.0
2012-11-29 10:30:00,33.35,33.38,33.3,33.35,111600.0,29.8173,29.8441,29.7726,29.8173,111600.0
2012-11-29 10:40:00,33.34,33.4,33.32,33.4,108600.0,29.8084,29.862,29.7905,29.862,108600.0
2012-11-29 10:50:00,33.4,33.51,33.39,33.51,200800.0,29.862,29.9604,29.8531,29.9604,200800.0
2012-11-29 11:00:00,33.51,33.55,33.5,33.52,76200.0,29.9604,29.9961,29.9514,29.9693,76200.0
2012-11-29 11:10:00,33.52,33.63,33.52,33.62,122000.0,29.9693,30.0677,29.9693,30.0587,122000.0
2012-11-29 11:20:00,33.62,33.64,33.6,33.63,126000.0,30.0587,30.0766,30.0408,30.0677,126000.0
2012-11-29 11:30:00,33.63,33.68,33.62,33.68,135400.0,30.0677,30.1124,30.0587,30.1124,135400.0
2012-11-29 11:40:00,33.68,33.68,33.41,33.45,272800.0,30.1124,30.1124,29.871,29.9067,272800.0
2012-11-29 11:50:00,33.46,33.51,33.46,33.49,134000.0,29.9157,29.9604,29.9157,29.9425,134000.0
2012-11-29 12:00:00,33.49,33.52,33.47,33.51,132800.0,29.9425,29.9693,29.9246,29.9604,132800.0
2012-11-29 12:10:00,33.5,33.62,33.49,33.56,82400.0,29.9514,30.0587,29.9425,30.0051,82400.0
2012-11-29 12:20:00,33.56,33.61,33.55,33.6,107000.0,30.0051,30.0498,29.9961,30.0408,107000.0
2012-11-29 12:30:00,33.6,33.62,33.6,33.61,122000.0,30.0408,30.0587,30.0408,30.0498,122000.0
2012-11-29 12:40:00,33.6,33.63,33.59,33.6,86400.0,30.0408,30.0677,30.0319,30.0408,86400.0
2012-11-29 12:50:00,33.6,33.61,33.6,33.6,94400.0,30.0408,30.0498,30.0408,30.0408,94400.0
2012-11-29 13:00:00,33.6,33.63,33.48,33.49,88400.0,30.0408,30.0677,29.9335,29.9425,88400.0
2012-11-29 13:10:00,33.49,33.5,33.46,33.49,86800.0,29.9425,29.9514,29.9157,29.9425,86800.0
2012-11-29 13:20:00,33.5,33.53,33.48,33.52,139000.0,29.9514,29.9782,29.9335,29.9693,139000.0
2012-11-29 13:30:00,33.52,33.6,33.51,33.6,64600.0,29.9693,30.0408,29.9604,30.0408,64600.0
2012-11-29 13:40:00,33.59,33.62,33.56,33.6,86400.0,30.0319,30.0587,30.0051,30.0408,86400.0
2012-11-29 13:50:00,33.61,33.63,33.59,33.63,95400.0,30.0498,30.0677,30.0319,30.0677,95400.0
2012-11-29 14:00:00,33.62,33.64,33.62,33.63,121600.0,30.0587,30.0766,30.0587,30.0677,121600.0
2012-11-29 14:10:00,33.63,33.67,33.63,33.65,77600.0,30.0677,30.1034,30.0677,30.0855,77600.0
2012-11-29 14:20:00,33.65,33.65,33.54,33.55,184400.0,30.0855,30.0855,29.9872,29.9961,184400.0
2012-11-29 14:30:00,33.55,33.56,33.51,33.55,92600.0,29.9961,30.0051,29.9604,29.9961,92600.0
2012-11-29 14:40:00,33.55,33.57,33.51,33.52,81400.0,29.9961,30.014,29.9604,29.9693,81400.0
2012-11-29 14:50:00,33.53,33.53,33.49,33.5,64600.0,29.9782,29.9782,29.9425,29.9514,64600.0
2012-11-29 15:00:00,33.5,33.51,33.47,33.49,99800.0,29.9514,29.9604,29.9246,29.9425,99800.0
2012-11-29 15:10:00,33.49,33.51,33.49,33.51,196800.0,29.9425,29.9604,29.9425,29.9604,196800.0
2012-11-29 15:20:00,33.5,33.51,33.46,33.48,239000.0,29.9514,29.9604,29.9157,29.9335,239000.0
2012-11-29 15:30:00,33.48,33.57,33.48,33.57,235800.0,29.9335,30.014,29.9335,30.014,235800.0
2012-11-29 15:40:00,33.57,33.62,33.57,33.6,180800.0,30.014,30.0587,30.014,30.0408,180800.0
2012-11-29 15:50:00,33.6,33.6,33.53,33.59,498000.0,30.0408,30.0408,29.9782,30.0319,498000.0
2012-11-30 09:30:00,33.46,33.7,33.46,33.52,156200.0,29.9157,30.1302,29.9157,29.9693,156200.0
2012-11-30 09:40:00,33.51,33.63,33.42,33.47,130000.0,29.9604,30.0677,29.8799,29.9246,130000.0
2012-11-30 09:50:00,33.47,33.51,33.38,33.38,143800.0,29.9246,29.9604,29.8441,29.8441,143800.0
2012-11-30 10:00:00,33.38,33.38,33.27,33.27,158200.0,29.8441,29.8441,29.7458,29.7458,158200.0
2012-11-30 10:10:00,33.27,33.29,33.2,33.27,88800.0,29.7458,29.7637,29.6832,29.7458,88800.0
2012-11-30 10:20:00,33.27,33.41,33.27,33.41,157800.0,29.7458,29.871,29.7458,29.871,157800.0
2012-11-30 10:30:00,33.41,33.41,33.33,33.36,89000.0,29.871,29.871,29.7994,29.8263,89000.0
2012-11-30 10:40:00,33.36,33.38,33.35,33.36,59400.0,29.8263,29.8441,29.8173,29.8263,59400.0
2012-11-30 10:50:00,33.36,33.39,33.33,33.39,100800.0,29.8263,29.8531,29.7994,29.8531,100800.0
2012-11-30 11:00:00,33.4,33.41,33.37,33.4,82400.0,29.862,29.871,29.8352,29.862,82400.0
2012-11-30 11:10:00,33.39,33.41,33.32,33.32,61200.0,29.8531,29.871,29.7905,29.7905,61200.0
2012-11-30 11:20:00,33.31,33.35,33.27,33.34,68400.0,29.7815,29.8173,29.7458,29.8084,68400.0
2012-11-30 11:30:00,33.34,33.36,33.29,33.36,95400.0,29.8084,29.8263,29.7637,29.8263,95400.0
2012-11-30 11:40:00,33.36,33.38,33.32,33.35,87400.0,29.8263,29.8441,29.7905,29.8173,87400.0
2012-11-30 11:50:00,33.35,33.38,33.34,33.35,84000.0,29.8173,29.8441,29.8084,29.8173,84000.0
2012-11-30 12:00:00,33.35,33.4,33.34,33.39,61600.0,29.8173,29.862,29.8084,29.8531,61600.0
2012-11-30 12:10:00,33.39,33.48,33.38,33.47,97800.0,29.8531,29.9335,29.8441,29.9246,97800.0
2012-11-30 12:20:00,33.47,33.51,33.47,33.5,86600.0,29.9246,29.9604,29.9246,29.9514,86600.0
2012-11-30 12:30:00,33.5,33.52,33.48,33.51,63000.0,29.9514,29.9693,29.9335,29.9604,63000.0
2012-11-30 12:40:00,33.51,33.57,33.51,33.55,201400.0,29.9604,30.014,29.9604,29.9961,201400.0
2012-11-30 12:50:00,33.56,33.59,33.55,33.59,82600.0,30.0051,30.0319,29.9961,30.0319,82600.0
2012-11-30 13:00:00,33.59,33.63,33.59,33.62,60800.0,30.0319,30.0677,30.0319,30.0587,60800.0
2012-11-30 13:10:00,33.62,33.62,33.54,33.55,113600.0,30.0587,30.0587,29.9872,29.9961,113600.0
2012-11-30 13:20:00,33.55,33.6,33.54,33.59,339800.0,29.9961,30.0408,29.9872,30.0319,339800.0
2012-11-30 13:30:00,33.59,33.6,33.53,33.54,43200.0,30.0319,30.0408,29.9782,29.9872,43200.0
2012-11-30 13:40:00,33.54,33.59,33.52,33.58,70000.0,29.9872,30.0319,29.9693,30.0229,70000.0
2012-11-30 13:50:00,33.58,33.6,33.57,33.58,143000.0,30.0229,30.0408,30.014,30.0229,143000.0
2012-11-30 14:00:00,33.58,33.6,33.57,33.6,59000.0,30.0229,30.0408,30.014,30.0408,59000.0
2012-11-30 14:10:00,33.6,33.62,33.57,33.62,102000.0,30.0408,30.0587,30.014,30.0587,102000.0
2012-11-30 14:20:00,33.62,33.7,33.62,33.68,70200.0,30.0587,30.1302,30.0587,30.1124,70200.0
2012-11-30 14:30:00,33.68,33.68,33.62,33.63,52400.0,30.1124,30.1124,30.0587,30.0677,52400.0
2012-11-30 14:40:00,33.62,33.63,33.6,33.61,48200.0,30.0587,30.0677,30.0408,30.0498,48200.0
2012-11-30 14:50:00,33.6,33.61,33.6,33.6,38800.0,30.0408,30.0498,30.0408,30.0408,38800.0
2012-11-30 15:00:00,33.6,33.62,33.58,33.59,71800.0,30.0408,30.0587,30.0229,30.0319,71800.0
2012-11-30 15:10:00,33.6,33.66,33.59,33.65,205600.0,30.0408,30.0945,30.0319,30.0855,205600.0
2012-11-30 15:20:00,33.65,33.67,33.64,33.65,82400.0,30.0855,30.1034,30.0766,30.0855,82400.0
2012-11-30 15:30:00,33.65,33.66,33.63,33.63,107800.0,30.0855,30.0945,30.0677,30.0677,107800.0
2012-11-30 15:40:00,33.63,33.67,33.6,33.66,136600.0,30.0677,30.1034,30.0408,30.0945,136600.0
2012-11-30 15:50:00,33.66,33.72,33.62,33.62,517800.0,30.0945,30.1481,30.0587,30.0587,517800.0
2012-12-03 09:30:00,33.77,33.95,33.63,33.92,403000.0,30.1928,30.3538,30.0677,30.3269,403000.0
2012-12-03 09:40:00,33.91,33.99,33.77,33.99,145600.0,30.318,30.3895,30.1928,30.3895,145600.0
2012-12-03 09:50:00,33.97,34.09,33.94,33.99,292800.0,30.3716,30.4789,30.3448,30.3895,292800.0
2012-12-03 10:00:00,33.98,33.98,33.8,33.85,128600.0,30.3806,30.3806,30.2196,30.2643,128600.0
2012-12-03 10:10:00,33.85,34.01,33.84,34.0,191600.0,30.2643,30.4074,30.2554,30.3985,191600.0
2012-12-03 10:20:00,34.0,34.14,34.0,34.11,200400.0,30.3985,30.5236,30.3985,30.4968,200400.0
2012-12-03 10:30:00,34.11,34.17,34.0,34.02,190200.0,30.4968,30.5505,30.3985,30.4163,190200.0
2012-12-03 10:40:00,34.03,34.1,34.02,34.04,65200.0,30.4253,30.4879,30.4163,30.4342,65200.0
2012-12-03 10:50:00,34.03,34.04,33.98,34.01,183400.0,30.4253,30.4342,30.3806,30.4074,183400.0
2012-12-03 11:00:00,34.01,34.08,33.98,34.07,114800.0,30.4074,30.47,30.3806,30.461,114800.0
2012-12-03 11:10:00,34.07,34.09,34.02,34.06,95800.0,30.461,30.4789,30.4163,30.4521,95800.0
2012-12-03 11:20:00,34.06,34.08,34.0,34.0,101200.0,30.4521,30.47,30.3985,30.3985,101200.0
2012-12-03 11:30:00,34.0,34.06,34.0,34.06,153400.0,30.3985,30.4521,30.3985,30.4521,153400.0
2012-12-03 11:40:00,34.06,34.08,34.02,34.06,107600.0,30.4521,30.47,30.4163,30.4521,107600.0
2012-12-03 11:50:00,34.07,34.1,34.07,34.1,187400.0,30.461,30.4879,30.461,30.4879,187400.0
2012-12-03 12:00:00,34.1,34.12,34.09,34.09,115800.0,30.4879,30.5057,30.4789,30.4789,115800.0
2012-12-03 12:10:00,34.09,34.1,34.02,34.02,79000.0,30.4789,30.4879,30.4163,30.4163,79000.0
2012-12-03 12:20:00,34.02,34.02,33.99,34.0,195200.0,30.4163,30.4163,30.3895,30.3985,195200.0
2012-12-03 12:30:00,34.0,34.02,33.99,33.99,76800.0,30.3985,30.4163,30.3895,30.3895,76800.0
2012-12-03 12:40:00,33.98,33.99,33.96,33.98,97200.0,30.3806,30.3895,30.3627,30.3806,97200.0
2012-12-03 12:50:00,33.99,34.01,33.98,33.99,96000.0,30.3895,30.4074,30.3806,30.3895,96000.0
2012-12-03 13:00:00,33.99,33.99,33.88,33.88,112800.0,30.3895,30.3895,30.2912,30.2912,112800.0
2012-12-03 13:10:00,33.89,33.89,33.76,33.78,119000.0,30.3001,30.3001,30.1839,30.2018,119000.0
2012-12-03 13:20:00,33.78,33.79,33.71,33.73,95400.0,30.2018,30.2107,30.1392,30.1571,95400.0
2012-12-03 13:30:00,33.72,33.72,33.59,33.6,83000.0,30.1481,30.1481,30.0319,30.0408,83000.0
2012-12-03 13:40:00,33.6,33.69,33.6,33.69,87600.0,30.0408,30.1213,30.0408,30.1213,87600.0
2012-12-03 13:50:00,33.7,33.71,33.6,33.61,79400.0,30.1302,30.1392,30.0408,30.0498,79400.0
2012-12-03 14:00:00,33.6,33.61,33.51,33.55,143000.0,30.0408,30.0498,29.9604,29.9961,143000.0
2012-12-03 14:10:00,33.55,33.58,33.54,33.54,71800.0,29.9961,30.0229,29.9872,29.9872,71800.0
2012-12-03 14:20:00,33.54,33.54,33.51,33.52,44200.0,29.9872,29.9872,29.9604,29.9693,44200.0
2012-12-03 14:30:00,33.52,33.57,33.49,33.52,95200.0,29.9693,30.014,29.9425,29.9693,95200.0
2012-12-03 14:40:00,33.52,33.57,33.52,33.55,32200.0,29.9693,30.014,29.9693,29.9961,32200.0
2012-12-03 14:50:00,33.55,33.6,33.54,33.59,69400.0,29.9961,30.0408,29.9872,30.0319,69400.0
2012-12-03 15:00:00,33.59,33.65,33.57,33.58,104600.0,30.0319,30.0855,30.014,30.0229,104600.0
2012-12-03 15:10:00,33.58,33.58,33.48,33.49,69400.0,30.0229,30.0229,29.9335,29.9425,69400.0
2012-12-03 15:20:00,33.49,33.52,33.49,33.5,61800.0,29.9425,29.9693,29.9425,29.9514,61800.0
2012-12-03 15:30:00,33.5,33.54,33.49,33.51,92400.0,29.9514,29.9872,29.9425,29.9604,92400.0
2012-12-03 15:40:00,33.51,33.53,33.49,33.49,148000.0,29.9604,29.9782,29.9425,29.9425,148000.0
2012-12-03 15:50:00,33.48,33.55,33.47,33.49,169800.0,29.9335,29.9961,29.9246,29.9425,169800.0
2012-12-04 09:30:00,33.52,33.61,33.42,33.55,62400.0,29.9693,30.0498,29.8799,29.9961,62400.0
2012-12-04 09:40:00,33.56,33.65,33.54,33.55,161400.0,30.0051,30.0855,29.9872,29.9961,161400.0
2012-12-04 09:50:00,33.56,33.57,33.41,33.43,81000.0,30.0051,30.014,29.871,29.8888,81000.0
2012-12-04 10:00:00,33.43,33.51,33.35,33.48,49000.0,29.8888,29.9604,29.8173,29.9335,49000.0
2012-12-04 10:10:00,33.47,33.55,33.45,33.45,49000.0,29.9246,29.9961,29.9067,29.9067,49000.0
2012-12-04 10:20:00,33.46,33.46,33.27,33.29,73000.0,29.9157,29.9157,29.7458,29.7637,73000.0
2012-12-04 10:30:00,33.29,33.34,33.21,33.21,139200.0,29.7637,29.8084,29.6921,29.6921,139200.0
2012-12-04 10:40:00,33.22,33.24,33.16,33.24,161200.0,29.7011,29.719,29.6474,29.719,161200.0
2012-12-04 10:50:00,33.24,33.29,33.2,33.27,47800.0,29.719,29.7637,29.6832,29.7458,47800.0
2012-12-04 11:00:00,33.28,33.31,33.26,33.27,188000.0,29.7547,29.7815,29.7368,29.7458,188000.0
2012-12-04 11:10:00,33.26,33.38,33.24,33.38,114400.0,29.7368,29.8441,29.719,29.8441,114400.0
2012-12-04 11:20:00,33.38,33.43,33.35,33.4,106000.0,29.8441,29.8888,29.8173,29.862,106000.0
2012-12-04 11:30:00,33.39,33.43,33.38,33.38,22800.0,29.8531,29.8888,29.8441,29.8441,22800.0
2012-12-04 11:40:00,33.36,33.51,33.36,33.46,42400.0,29.8263,29.9604,29.8263,29.9157,42400.0
2012-12-04 11:50:00,33.46,33.49,33.45,33.48,97200.0,29.9157,29.9425,29.9067,29.9335,97200.0
2012-12-04 12:00:00,33.49,33.49,33.36,33.41,51000.0,29.9425,29.9425,29.8263,29.871,51000.0
2012-12-04 12:10:00,33.41,33.41,33.37,33.38,45400.0,29.871,29.871,29.8352,29.8441,45400.0
2012-12-04 12:20:00,33.38,33.46,33.35,33.45,44000.0,29.8441,29.9157,29.8173,29.9067,44000.0
2012-12-04 12:30:00,33.44,33.47,33.4,33.42,29200.0,29.8978,29.9246,29.862,29.8799,29200.0
2012-12-04 12:40:00,33.43,33.44,33.41,33.41,24400.0,29.8888,29.8978,29.871,29.871,24400.0
2012-12-04 12:50:00,33.41,33.43,33.37,33.38,22800.0,29.871,29.8888,29.8352,29.8441,22800.0
2012-12-04 13:00:00,33.38,33.4,33.35,33.38,63200.0,29.8441,29.862,29.8173,29.8441,63200.0
2012-12-04 13:10:00,33.37,33.38,33.33,33.34,42200.0,29.8352,29.8441,29.7994,29.8084,42200.0
2012-12-04 13:20:00,33.34,33.41,33.34,33.41,46000.0,29.8084,29.871,29.8084,29.871,46000.0
2012-12-04 13:30:00,33.4,33.4,33.34,33.36,43000.0,29.862,29.862,29.8084,29.8263,43000.0
2012-12-04 13:40:00,33.36,33.42,33.36,33.4,37600.0,29.8263,29.8799,29.8263,29.862,37600.0
2012-12-04 13:50:00,33.41,33.49,33.41,33.46,45400.0,29.871,29.9425,29.871,29.9157,45400.0
2012-12-04 14:00:00,33.47,33.49,33.44,33.44,48600.0,29.9246,29.9425,29.8978,29.8978,48600.0
2012-12-04 14:10:00,33.44,33.45,33.4,33.4,41600.0,29.8978,29.9067,29.862,29.862,41600.0
2012-12-04 14:20:00,33.42,33.44,33.4,33.41,16600.0,29.8799,29.8978,29.862,29.871,16600.0
2012-12-04 14:30:00,33.39,33.44,33.38,33.41,34400.0,29.8531,29.8978,29.8441,29.871,34400.0
2012-12-04 14:40:00,33.41,33.49,33.4,33.44,24200.0,29.871,29.9425,29.862,29.8978,24200.0
2012-12-04 14:50:00,33.44,33.48,33.42,33.42,61600.0,29.8978,29.9335,29.8799,29.8799,61600.0
2012-12-04 15:00:00,33.43,33.52,33.42,33.51,33800.0,29.8888,29.9693,29.8799,29.9604,33800.0
2012-12-04 15:10:00,33.51,33.52,33.49,33.49,43800.0,29.9604,29.9693,29.9425,29.9425,43800.0
2012-12-04 15:20:00,33.49,33.51,33.46,33.5,64800.0,29.9425,29.9604,29.9157,29.9514,64800.0
2012-12-04 15:30:00,33.51,33.52,33.48,33.51,53400.0,29.9604,29.9693,29.9335,29.9604,53400.0
2012-12-04 15:40:00,33.51,33.55,33.49,33.55,125600.0,29.9604,29.9961,29.9425,29.9961,125600.0
2012-12-04 15:50:00,33.55,33.6,33.49,33.54,311200.0,29.9961,30.0408,29.9425,29.9872,311200.0
2012-12-05 09:30:00,34.3,34.58,33.84,34.58,628200.0,30.6667,30.917,30.2554,30.917,628200.0
2012-12-05 09:40:00,34.57,34.57,34.22,34.36,260400.0,30.9081,30.9081,30.5952,30.7203,260400.0
2012-12-05 09:50:00,34.38,34.56,34.33,34.37,359800.0,30.7382,30.8991,30.6935,30.7293,359800.0
2012-12-05 10:00:00,34.37,34.45,34.35,34.38,156800.0,30.7293,30.8008,30.7114,30.7382,156800.0
2012-12-05 10:10:00,34.37,34.49,34.35,34.45,159200.0,30.7293,30.8366,30.7114,30.8008,159200.0
2012-12-05 10:20:00,34.45,34.46,34.39,34.4,132800.0,30.8008,30.8097,30.7471,30.7561,132800.0
2012-12-05 10:30:00,34.4,34.49,34.39,34.41,242800.0,30.7561,30.8366,30.7471,30.765,242800.0
2012-12-05 10:40:00,34.41,34.5,34.39,34.48,281400.0,30.765,30.8455,30.7471,30.8276,281400.0
2012-12-05 10:50:00,34.48,34.6,34.43,34.57,271600.0,30.8276,30.9349,30.7829,30.9081,271600.0
2012-12-05 11:00:00,34.56,34.58,34.47,34.52,116000.0,30.8991,30.917,30.8187,30.8634,116000.0
2012-12-05 11:10:00,34.54,34.71,34.52,34.6,159000.0,30.8813,31.0333,30.8634,30.9349,159000.0
2012-12-05 11:20:00,34.59,34.6,34.49,34.58,157600.0,30.926,30.9349,30.8366,30.917,157600.0
2012-12-05 11:30:00,34.58,34.81,34.57,34.78,159600.0,30.917,31.1227,30.9081,31.0958,159600.0
2012-12-05 11:40:00,34.77,34.95,34.77,34.95,225200.0,31.0869,31.2478,31.0869,31.2478,225200.0
2012-12-05 11:50:00,34.95,35.05,34.94,34.99,437400.0,31.2478,31.3372,31.2389,31.2836,437400.0
2012-12-05 12:00:00,34.99,35.06,34.94,34.96,155000.0,31.2836,31.3462,31.2389,31.2568,155000.0
2012-12-05 12:10:00,34.96,34.96,34.88,34.94,145600.0,31.2568,31.2568,31.1852,31.2389,145600.0
2012-12-05 12:20:00,34.94,34.99,34.93,34.99,142400.0,31.2389,31.2836,31.2299,31.2836,142400.0
2012-12-05 12:30:00,34.98,35.05,34.98,35.04,261600.0,31.2747,31.3372,31.2747,31.3283,261600.0
2012-12-05 12:40:00,35.04,35.08,34.98,35.01,196800.0,31.3283,31.3641,31.2747,31.3015,196800.0
2012-12-05 12:50:00,35.0,35.02,34.99,34.99,75800.0,31.2925,31.3104,31.2836,31.2836,75800.0
2012-12-05 13:00:00,35.0,35.02,34.99,35.02,130400.0,31.2925,31.3104,31.2836,31.3104,130400.0
2012-12-05 13:10:00,35.03,35.04,34.97,34.99,68800.0,31.3194,31.3283,31.2657,31.2836,68800.0
2012-12-05 13:20:00,34.98,35.02,34.98,35.01,79400.0,31.2747,31.3104,31.2747,31.3015,79400.0
2012-12-05 13:30:00,35.0,35.02,34.99,35.01,78400.0,31.2925,31.3104,31.2836,31.3015,78400.0
2012-12-05 13:40:00,35.01,35.01,34.99,35.01,122000.0,31.3015,31.3015,31.2836,31.3015,122000.0
2012-12-05 13:50:00,35.01,35.01,34.97,34.98,75400.0,31.3015,31.3015,31.2657,31.2747,75400.0
2012-12-05 14:00:00,34.97,35.0,34.97,34.98,86600.0,31.2657,31.2925,31.2657,31.2747,86600.0
2012-12-05 14:10:00,34.99,34.99,34.94,34.98,66400.0,31.2836,31.2836,31.2389,31.2747,66400.0
2012-12-05 14:20:00,34.97,34.98,34.88,34.88,64200.0,31.2657,31.2747,31.1852,31.1852,64200.0
2012-12-05 14:30:00,34.88,34.88,34.79,34.81,82400.0,31.1852,31.1852,31.1048,31.1227,82400.0
2012-12-05 14:40:00,34.81,34.83,34.77,34.79,73200.0,31.1227,31.1405,31.0869,31.1048,73200.0
2012-12-05 14:50:00,34.79,34.83,34.79,34.8,93200.0,31.1048,31.1405,31.1048,31.1137,93200.0
2012-12-05 15:00:00,34.79,34.87,34.79,34.87,112800.0,31.1048,31.1763,31.1048,31.1763,112800.0
2012-12-05 15:10:00,34.86,34.89,34.82,34.82,79200.0,31.1674,31.1942,31.1316,31.1316,79200.0
2012-12-05 15:20:00,34.82,34.85,34.79,34.84,140600.0,31.1316,31.1584,31.1048,31.1495,140600.0
2012-12-05 15:30:00,34.84,34.87,34.82,34.83,135400.0,31.1495,31.1763,31.1316,31.1405,135400.0
2012-12-05 15:40:00,34.83,34.85,34.81,34.84,227800.0,31.1405,31.1584,31.1227,31.1495,227800.0
2012-12-05 15:50:00,34.84,34.95,34.82,34.89,571800.0,31.1495,31.2478,31.1316,31.1942,571800.0
2012-12-06 09:30:00,34.87,34.87,34.57,34.85,168400.0,31.1763,31.1763,30.9081,31.1584,168400.0
2012-12-06 09:40:00,34.85,34.85,34.79,34.84,169800.0,31.1584,31.1584,31.1048,31.1495,169800.0
2012-12-06 09:50:00,34.83,34.86,34.8,34.82,152800.0,31.1405,31.1674,31.1137,31.1316,152800.0
2012-12-06 10:00:00,34.82,34.83,34.77,34.79,151800.0,31.1316,31.1405,31.0869,31.1048,151800.0
2012-12-06 10:10:00,34.79,34.8,34.75,34.77,163800.0,31.1048,31.1137,31.069,31.0869,163800.0
2012-12-06 10:20:00,34.79,34.91,34.79,34.83,140600.0,31.1048,31.2121,31.1048,31.1405,140600.0
2012-12-06 10:30:00,34.82,34.88,34.79,34.85,99000.0,31.1316,31.1852,31.1048,31.1584,99000.0
2012-12-06 10:40:00,34.85,34.88,34.83,34.87,122200.0,31.1584,31.1852,31.1405,31.1763,122200.0
2012-12-06 10:50:00,34.87,34.88,34.84,34.88,93400.0,31.1763,31.1852,31.1495,31.1852,93400.0
2012-12-06 11:00:00,34.88,34.89,34.85,34.87,194600.0,31.1852,31.1942,31.1584,31.1763,194600.0
2012-12-06 11:10:00,34.87,34.88,34.85,34.88,209000.0,31.1763,31.1852,31.1584,31.1852,209000.0
2012-12-06 11:20:00,34.87,34.92,34.87,34.92,111400.0,31.1763,31.221,31.1763,31.221,111400.0
2012-12-06 11:30:00,34.92,35.02,34.88,35.01,284000.0,31.221,31.3104,31.1852,31.3015,284000.0
2012-12-06 11:40:00,35.01,35.02,34.96,34.97,91600.0,31.3015,31.3104,31.2568,31.2657,91600.0
2012-12-06 11:50:00,34.96,34.98,34.88,34.89,106400.0,31.2568,31.2747,31.1852,31.1942,106400.0
2012-12-06 12:00:00,34.89,34.96,34.89,34.96,155400.0,31.1942,31.2568,31.1942,31.2568,155400.0
2012-12-06 12:10:00,34.96,34.97,34.91,34.93,57400.0,31.2568,31.2657,31.2121,31.2299,57400.0
2012-12-06 12:20:00,34.93,34.94,34.92,34.93,133600.0,31.2299,31.2389,31.221,31.2299,133600.0
2012-12-06 12:30:00,34.93,34.96,34.91,34.94,107400.0,31.2299,31.2568,31.2121,31.2389,107400.0
2012-12-06 12:40:00,34.94,34.96,34.92,34.95,104200.0,31.2389,31.2568,31.221,31.2478,104200.0
2012-12-06 12:50:00,34.94,34.94,34.92,34.92,109800.0,31.2389,31.2389,31.221,31.221,109800.0
2012-12-06 13:00:00,34.92,34.93,34.88,34.89,117800.0,31.221,31.2299,31.1852,31.1942,117800.0
2012-12-06 13:10:00,34.9,34.92,34.88,34.92,80200.0,31.2031,31.221,31.1852,31.221,80200.0
2012-12-06 13:20:00,34.92,34.92,34.88,34.88,96200.0,31.221,31.221,31.1852,31.1852,96200.0
2012-12-06 13:30:00,34.88,34.93,34.88,34.91,133200.0,31.1852,31.2299,31.1852,31.2121,133200.0
2012-12-06 13:40:00,34.91,34.94,34.9,34.94,160600.0,31.2121,31.2389,31.2031,31.2389,160600.0
2012-12-06 13:50:00,34.94,34.96,34.92,34.94,53600.0,31.2389,31.2568,31.221,31.2389,53600.0
2012-12-06 14:00:00,34.94,34.94,34.88,34.88,103200.0,31.2389,31.2389,31.1852,31.1852,103200.0
2012-12-06 14:10:00,34.88,34.93,34.88,34.93,120800.0,31.1852,31.2299,31.1852,31.2299,120800.0
2012-12-06 14:20:00,34.92,34.93,34.9,34.9,76600.0,31.221,31.2299,31.2031,31.2031,76600.0
2012-12-06 14:30:00,34.9,34.92,34.88,34.9,143400.0,31.2031,31.221,31.1852,31.2031,143400.0
2012-12-06 14:40:00,34.9,34.9,34.88,34.89,126800.0,31.2031,31.2031,31.1852,31.1942,126800.0
2012-12-06 14:50:00,34.89,34.91,34.88,34.88,124600.0,31.1942,31.2121,31.1852,31.1852,124600.0
2012-12-06 15:00:00,34.88,34.88,34.87,34.88,113200.0,31.1852,31.1852,31.1763,31.1852,113200.0
2012-12-06 15:10:00,34.88,34.91,34.87,34.9,171800.0,31.1852,31.2121,31.1763,31.2031,171800.0
2012-12-06 15:20:00,34.9,34.95,34.9,34.95,164200.0,31.2031,31.2478,31.2031,31.2478,164200.0
2012-12-06 15:30:00,34.95,35.0,34.95,34.98,142800.0,31.2478,31.2925,31.2478,31.2747,142800.0
2012-12-06 15:40:00,34.98,34.99,34.93,34.99,161400.0,31.2747,31.2836,31.2299,31.2836,161400.0
2012-12-06 15:50:00,34.98,35.01,34.97,34.99,301800.0,31.2747,31.3015,31.2657,31.2836,301800.0
2012-12-07 09:30:00,35.16,35.16,34.84,34.97,388000.0,31.4356,31.4356,31.1495,31.2657,388000.0
2012-12-07 09:40:00,34.95,35.06,34.93,35.06,110000.0,31.2478,31.3462,31.2299,31.3462,110000.0
2012-12-07 09:50:00,35.04,35.04,34.95,35.0,138000.0,31.3283,31.3283,31.2478,31.2925,138000.0
2012-12-07 10:00:00,35.01,35.06,34.99,35.01,95200.0,31.3015,31.3462,31.2836,31.3015,95200.0
2012-12-07 10:10:00,35.02,35.04,34.97,35.0,87600.0,31.3104,31.3283,31.2657,31.2925,87600.0
2012-12-07 10:20:00,35.0,35.02,34.94,34.98,56600.0,31.2925,31.3104,31.2389,31.2747,56600.0
2012-12-07 10:30:00,34.99,34.99,34.84,34.91,122200.0,31.2836,31.2836,31.1495,31.2121,122200.0
2012-12-07 10:40:00,34.9,35.02,34.89,34.95,51600.0,31.2031,31.3104,31.1942,31.2478,51600.0
2012-12-07 10:50:00,34.92,34.97,34.81,34.83,65600.0,31.221,31.2657,31.1227,31.1405,65600.0
2012-12-07 11:00:00,34.83,34.87,34.73,34.85,153000.0,31.1405,31.1763,31.0511,31.1584,153000.0
2012-12-07 11:10:00,34.85,34.94,34.84,34.9,99000.0,31.1584,31.2389,31.1495,31.2031,99000.0
2012-12-07 11:20:00,34.9,34.9,34.85,34.86,63400.0,31.2031,31.2031,31.1584,31.1674,63400.0
2012-12-07 11:30:00,34.86,34.91,34.83,34.9,59200.0,31.1674,31.2121,31.1405,31.2031,59200.0
2012-12-07 11:40:00,34.9,34.95,34.89,34.94,52000.0,31.2031,31.2478,31.1942,31.2389,52000.0
2012-12-07 11:50:00,34.93,34.99,34.91,34.92,123400.0,31.2299,31.2836,31.2121,31.221,123400.0
2012-12-07 12:00:00,34.92,34.98,34.92,34.96,59600.0,31.221,31.2747,31.221,31.2568,59600.0
2012-12-07 12:10:00,34.97,35.0,34.93,35.0,53200.0,31.2657,31.2925,31.2299,31.2925,53200.0
2012-12-07 12:20:00,35.0,35.01,34.96,35.0,98400.0,31.2925,31.3015,31.2568,31.2925,98400.0
2012-12-07 12:30:00,35.0,35.0,34.97,34.97,52600.0,31.2925,31.2925,31.2657,31.2657,52600.0
2012-12-07 12:40:00,34.97,35.01,34.97,35.01,174200.0,31.2657,31.3015,31.2657,31.3015,174200.0
2012-12-07 12:50:00,35.0,35.05,34.99,35.05,78200.0,31.2925,31.3372,31.2836,31.3372,78200.0
2012-12-07 13:00:00,35.05,35.07,35.04,35.04,70200.0,31.3372,31.3551,31.3283,31.3283,70200.0
2012-12-07 13:10:00,35.04,35.07,35.03,35.06,40800.0,31.3283,31.3551,31.3194,31.3462,40800.0
2012-12-07 13:20:00,35.06,35.09,35.04,35.07,52400.0,31.3462,31.373,31.3283,31.3551,52400.0
2012-12-07 13:30:00,35.07,35.07,34.99,35.02,98800.0,31.3551,31.3551,31.2836,31.3104,98800.0
2012-12-07 13:40:00,35.02,35.03,34.98,35.02,115000.0,31.3104,31.3194,31.2747,31.3104,115000.0
2012-12-07 13:50:00,35.02,35.03,34.99,35.02,63800.0,31.3104,31.3194,31.2836,31.3104,63800.0
2012-12-07 14:00:00,35.02,35.03,34.99,35.02,59000.0,31.3104,31.3194,31.2836,31.3104,59000.0
2012-12-07 14:10:00,35.02,35.05,35.02,35.02,44400.0,31.3104,31.3372,31.3104,31.3104,44400.0
2012-12-07 14:20:00,35.03,35.07,35.03,35.06,50600.0,31.3194,31.3551,31.3194,31.3462,50600.0
2012-12-07 14:30:00,35.06,35.13,35.06,35.12,112600.0,31.3462,31.4088,31.3462,31.3998,112600.0
2012-12-07 14:40:00,35.12,35.13,35.07,35.09,134000.0,31.3998,31.4088,31.3551,31.373,134000.0
2012-12-07 14:50:00,35.09,35.13,35.08,35.1,133400.0,31.373,31.4088,31.3641,31.3819,133400.0
2012-12-07 15:00:00,35.1,35.12,35.04,35.04,79800.0,31.3819,31.3998,31.3283,31.3283,79800.0
2012-12-07 15:10:00,35.05,35.06,35.02,35.02,64800.0,31.3372,31.3462,31.3104,31.3104,64800.0
2012-12-07 15:20:00,35.02,35.04,34.99,35.02,125600.0,31.3104,31.3283,31.2836,31.3104,125600.0
2012-12-07 15:30:00,35.03,35.12,35.02,35.12,117800.0,31.3194,31.3998,31.3104,31.3998,117800.0
2012-12-07 15:40:00,35.12,35.19,35.11,35.13,134600.0,31.3998,31.4624,31.3909,31.4088,134600.0
2012-12-07 15:50:00,35.13,35.17,35.13,35.15,278400.0,31.4088,31.4445,31.4088,31.4266,278400.0
2012-12-10 09:30:00,34.99,35.24,34.99,35.19,149600.0,31.2836,31.5071,31.2836,31.4624,149600.0
2012-12-10 09:40:00,35.19,35.25,35.16,35.24,168200.0,31.4624,31.516,31.4356,31.5071,168200.0
2012-12-10 09:50:00,35.24,35.42,35.24,35.35,258000.0,31.5071,31.668,31.5071,31.6055,258000.0
2012-12-10 10:00:00,35.35,35.43,35.31,35.33,111000.0,31.6055,31.677,31.5697,31.5876,111000.0
2012-12-10 10:10:00,35.33,35.38,35.27,35.3,116200.0,31.5876,31.6323,31.5339,31.5608,116200.0
2012-12-10 10:20:00,35.29,35.31,35.26,35.3,44600.0,31.5518,31.5697,31.525,31.5608,44600.0
2012-12-10 10:30:00,35.3,35.31,35.27,35.29,52200.0,31.5608,31.5697,31.5339,31.5518,52200.0
2012-12-10 10:40:00,35.3,35.3,35.24,35.29,212400.0,31.5608,31.5608,31.5071,31.5518,212400.0
2012-12-10 10:50:00,35.29,35.37,35.26,35.35,120400.0,31.5518,31.6233,31.525,31.6055,120400.0
2012-12-10 11:00:00,35.36,35.42,35.34,35.4,117200.0,31.6144,31.668,31.5965,31.6502,117200.0
2012-12-10 11:10:00,35.4,35.45,35.38,35.41,124000.0,31.6502,31.6949,31.6323,31.6591,124000.0
2012-12-10 11:20:00,35.43,35.44,35.4,35.41,88200.0,31.677,31.6859,31.6502,31.6591,88200.0
2012-12-10 11:30:00,35.42,35.44,35.39,35.43,107600.0,31.668,31.6859,31.6412,31.677,107600.0
2012-12-10 11:40:00,35.43,35.49,35.43,35.48,76600.0,31.677,31.7306,31.677,31.7217,76600.0
2012-12-10 11:50:00,35.49,35.49,35.4,35.43,95200.0,31.7306,31.7306,31.6502,31.677,95200.0
2012-12-10 12:00:00,35.44,35.44,35.4,35.44,70400.0,31.6859,31.6859,31.6502,31.6859,70400.0
2012-12-10 12:10:00,35.43,35.44,35.41,35.43,69000.0,31.677,31.6859,31.6591,31.677,69000.0
2012-12-10 12:20:00,35.43,35.46,35.42,35.43,140400.0,31.677,31.7038,31.668,31.677,140400.0
2012-12-10 12:30:00,35.43,35.43,35.42,35.43,80200.0,31.677,31.677,31.668,31.677,80200.0
2012-12-10 12:40:00,35.42,35.43,35.4,35.42,116600.0,31.668,31.677,31.6502,31.668,116600.0
2012-12-10 12:50:00,35.42,35.43,35.41,35.42,107800.0,31.668,31.677,31.6591,31.668,107800.0
2012-12-10 13:00:00,35.42,35.43,35.41,35.41,79600.0,31.668,31.677,31.6591,31.6591,79600.0
2012-12-10 13:10:00,35.42,35.42,35.41,35.42,44000.0,31.668,31.668,31.6591,31.668,44000.0
2012-12-10 13:20:00,35.42,35.43,35.42,35.42,58800.0,31.668,31.677,31.668,31.668,58800.0
2012-12-10 13:30:00,35.42,35.45,35.42,35.44,89600.0,31.668,31.6949,31.668,31.6859,89600.0
2012-12-10 13:40:00,35.44,35.48,35.44,35.47,56600.0,31.6859,31.7217,31.6859,31.7127,56600.0
2012-12-10 13:50:00,35.47,35.48,35.46,35.47,80400.0,31.7127,31.7217,31.7038,31.7127,80400.0
2012-12-10 14:00:00,35.47,35.48,35.47,35.47,80200.0,31.7127,31.7217,31.7127,31.7127,80200.0
2012-12-10 14:10:00,35.47,35.48,35.47,35.47,70400.0,31.7127,31.7217,31.7127,31.7127,70400.0
2012-12-10 14:20:00,35.47,35.48,35.47,35.47,76200.0,31.7127,31.7217,31.7127,31.7127,76200.0
2012-12-10 14:30:00,35.47,35.48,35.44,35.47,204200.0,31.7127,31.7217,31.6859,31.7127,204200.0
2012-12-10 14:40:00,35.47,35.48,35.45,35.46,292800.0,31.7127,31.7217,31.6949,31.7038,292800.0
2012-12-10 14:50:00,35.46,35.48,35.43,35.45,81400.0,31.7038,31.7217,31.677,31.6949,81400.0
2012-12-10 15:00:00,35.45,35.45,35.41,35.45,93000.0,31.6949,31.6949,31.6591,31.6949,93000.0
2012-12-10 15:10:00,35.46,35.48,35.44,35.45,109400.0,31.7038,31.7217,31.6859,31.6949,109400.0
2012-12-10 15:20:00,35.45,35.46,35.43,35.45,94800.0,31.6949,31.7038,31.677,31.6949,94800.0
2012-12-10 15:30:00,35.45,35.47,35.44,35.45,136000.0,31.6949,31.7127,31.6859,31.6949,136000.0
2012-12-10 15:40:00,35.45,35.49,35.44,35.48,111000.0,31.6949,31.7306,31.6859,31.7217,111000.0
2012-12-10 15:50:00,35.48,35.5,35.46,35.49,341200.0,31.7217,31.7396,31.7038,31.7306,341200.0
2012-12-11 09:30:00,35.5,35.74,35.45,35.74,196600.0,31.7396,31.9541,31.6949,31.9541,196600.0
2012-12-11 09:40:00,35.74,35.84,35.71,35.83,121200.0,31.9541,32.0436,31.9273,32.0346,121200.0
2012-12-11 09:50:00,35.83,35.93,35.82,35.93,106600.0,32.0346,32.124,32.0257,32.124,106600.0
2012-12-11 10:00:00,35.92,35.99,35.88,35.99,188400.0,32.1151,32.1777,32.0793,32.1777,188400.0
2012-12-11 10:10:00,35.98,35.99,35.98,35.99,194400.0,32.1687,32.1777,32.1687,32.1777,194400.0
2012-12-11 10:20:00,35.99,36.08,35.97,36.05,464200.0,32.1777,32.2581,32.1598,32.2313,464200.0
2012-12-11 10:30:00,36.06,36.18,36.06,36.08,348400.0,32.2402,32.3475,32.2402,32.2581,348400.0
2012-12-11 10:40:00,36.09,36.15,36.06,36.15,97200.0,32.2671,32.3207,32.2402,32.3207,97200.0
2012-12-11 10:50:00,36.14,36.17,36.04,36.16,173600.0,32.3118,32.3386,32.2224,32.3297,173600.0
2012-12-11 11:00:00,36.16,36.2,36.16,36.19,95800.0,32.3297,32.3654,32.3297,32.3565,95800.0
2012-12-11 11:10:00,36.19,36.31,36.18,36.22,193600.0,32.3565,32.4638,32.3475,32.3833,193600.0
2012-12-11 11:20:00,36.22,36.32,36.22,36.29,60200.0,32.3833,32.4727,32.3833,32.4459,60200.0
2012-12-11 11:30:00,36.27,36.35,36.27,36.34,204000.0,32.428,32.4995,32.428,32.4906,204000.0
2012-12-11 11:40:00,36.34,36.34,36.24,36.24,219000.0,32.4906,32.4906,32.4012,32.4012,219000.0
2012-12-11 11:50:00,36.25,36.26,36.1,36.1,164000.0,32.4101,32.4191,32.276,32.276,164000.0
2012-12-11 12:00:00,36.1,36.12,36.06,36.1,119400.0,32.276,32.2939,32.2402,32.276,119400.0
2012-12-11 12:10:00,36.12,36.15,36.08,36.1,47200.0,32.2939,32.3207,32.2581,32.276,47200.0
2012-12-11 12:20:00,36.1,36.13,36.09,36.09,49200.0,32.276,32.3028,32.2671,32.2671,49200.0
2012-12-11 12:30:00,36.1,36.13,36.08,36.1,54600.0,32.276,32.3028,32.2581,32.276,54600.0
2012-12-11 12:40:00,36.11,36.13,36.08,36.08,68800.0,32.285,32.3028,32.2581,32.2581,68800.0
2012-12-11 12:50:00,36.08,36.21,36.08,36.2,60600.0,32.2581,32.3744,32.2581,32.3654,60600.0
2012-12-11 13:00:00,36.19,36.24,36.15,36.15,51800.0,32.3565,32.4012,32.3207,32.3207,51800.0
2012-12-11 13:10:00,36.15,36.23,36.14,36.23,43000.0,32.3207,32.3922,32.3118,32.3922,43000.0
2012-12-11 13:20:00,36.23,36.24,36.19,36.2,53600.0,32.3922,32.4012,32.3565,32.3654,53600.0
2012-12-11 13:30:00,36.2,36.24,36.2,36.22,103800.0,32.3654,32.4012,32.3654,32.3833,103800.0
2012-12-11 13:40:00,36.22,36.24,36.22,36.24,85000.0,32.3833,32.4012,32.3833,32.4012,85000.0
2012-12-11 13:50:00,36.24,36.29,36.24,36.24,98800.0,32.4012,32.4459,32.4012,32.4012,98800.0
2012-12-11 14:00:00,36.24,36.3,36.24,36.24,38800.0,32.4012,32.4548,32.4012,32.4012,38800.0
2012-12-11 14:10:00,36.25,36.27,36.23,36.24,71200.0,32.4101,32.428,32.3922,32.4012,71200.0
2012-12-11 14:20:00,36.24,36.27,36.24,36.27,71200.0,32.4012,32.428,32.4012,32.428,71200.0
2012-12-11 14:30:00,36.26,36.27,36.21,36.23,99200.0,32.4191,32.428,32.3744,32.3922,99200.0
2012-12-11 14:40:00,36.24,36.26,36.2,36.23,61800.0,32.4012,32.4191,32.3654,32.3922,61800.0
2012-12-11 14:50:00,36.23,36.25,36.2,36.22,54000.0,32.3922,32.4101,32.3654,32.3833,54000.0
2012-12-11 15:00:00,36.22,36.24,36.21,36.22,289800.0,32.3833,32.4012,32.3744,32.3833,289800.0
2012-12-11 15:10:00,36.23,36.23,36.11,36.15,109400.0,32.3922,32.3922,32.285,32.3207,109400.0
2012-12-11 15:20:00,36.16,36.16,36.06,36.1,150800.0,32.3297,32.3297,32.2402,32.276,150800.0
2012-12-11 15:30:00,36.1,36.12,36.08,36.1,106400.0,32.276,32.2939,32.2581,32.276,106400.0
2012-12-11 15:40:00,36.1,36.13,36.09,36.12,165200.0,32.276,32.3028,32.2671,32.2939,165200.0
2012-12-11 15:50:00,36.12,36.16,36.1,36.14,368400.0,32.2939,32.3297,32.276,32.3118,368400.0
2012-12-12 09:30:00,36.18,36.27,36.13,36.13,289400.0,32.3475,32.428,32.3028,32.3028,289400.0
2012-12-12 09:40:00,36.16,36.21,36.05,36.07,101000.0,32.3297,32.3744,32.2313,32.2492,101000.0
2012-12-12 09:50:00,36.08,36.09,35.97,35.97,79600.0,32.2581,32.2671,32.1598,32.1598,79600.0
2012-12-12 10:00:00,35.97,36.01,35.94,35.98,66200.0,32.1598,32.1955,32.133,32.1687,66200.0
2012-12-12 10:10:00,35.98,36.02,35.96,36.01,74200.0,32.1687,32.2045,32.1508,32.1955,74200.0
2012-12-12 10:20:00,36.0,36.06,35.99,36.0,71000.0,32.1866,32.2402,32.1777,32.1866,71000.0
2012-12-12 10:30:00,36.0,36.04,35.99,35.99,71000.0,32.1866,32.2224,32.1777,32.1777,71000.0
2012-12-12 10:40:00,36.0,36.06,35.99,36.06,88200.0,32.1866,32.2402,32.1777,32.2402,88200.0
2012-12-12 10:50:00,36.06,36.1,36.05,36.1,53800.0,32.2402,32.276,32.2313,32.276,53800.0
2012-12-12 11:00:00,36.1,36.12,36.02,36.02,56800.0,32.276,32.2939,32.2045,32.2045,56800.0
2012-12-12 11:10:00,36.02,36.06,36.01,36.03,57400.0,32.2045,32.2402,32.1955,32.2134,57400.0
2012-12-12 11:20:00,36.04,36.05,36.0,36.02,63200.0,32.2224,32.2313,32.1866,32.2045,63200.0
2012-12-12 11:30:00,36.02,36.04,36.01,36.04,72600.0,32.2045,32.2224,32.1955,32.2224,72600.0
2012-12-12 11:40:00,36.04,36.04,36.01,36.02,60200.0,32.2224,32.2224,32.1955,32.2045,60200.0
2012-12-12 11:50:00,36.02,36.06,36.01,36.02,26400.0,32.2045,32.2402,32.1955,32.2045,26400.0
2012-12-12 12:00:00,36.02,36.04,36.02,36.02,36800.0,32.2045,32.2224,32.2045,32.2045,36800.0
2012-12-12 12:10:00,36.02,36.08,36.02,36.05,41800.0,32.2045,32.2581,32.2045,32.2313,41800.0
2012-12-12 12:20:00,36.05,36.09,36.01,36.06,50000.0,32.2313,32.2671,32.1955,32.2402,50000.0
2012-12-12 12:30:00,36.06,36.2,36.0,36.19,66000.0,32.2402,32.3654,32.1866,32.3565,66000.0
2012-12-12 12:40:00,36.21,36.24,36.12,36.19,84800.0,32.3744,32.4012,32.2939,32.3565,84800.0
2012-12-12 12:50:00,36.2,36.27,36.19,36.19,48000.0,32.3654,32.428,32.3565,32.3565,48000.0
2012-12-12 13:00:00,36.2,36.21,36.14,36.16,34800.0,32.3654,32.3744,32.3118,32.3297,34800.0
2012-12-12 13:10:00,36.16,36.16,36.07,36.08,54200.0,32.3297,32.3297,32.2492,32.2581,54200.0
2012-12-12 13:20:00,36.09,36.13,36.08,36.12,144400.0,32.2671,32.3028,32.2581,32.2939,144400.0
2012-12-12 13:30:00,36.12,36.16,36.1,36.13,36400.0,32.2939,32.3297,32.276,32.3028,36400.0
2012-12-12 13:40:00,36.13,36.16,36.09,36.12,42600.0,32.3028,32.3297,32.2671,32.2939,42600.0
2012-12-12 13:50:00,36.13,36.16,36.11,36.15,51000.0,32.3028,32.3297,32.285,32.3207,51000.0
2012-12-12 14:00:00,36.15,36.21,36.14,36.19,90200.0,32.3207,32.3744,32.3118,32.3565,90200.0
2012-12-12 14:10:00,36.2,36.21,36.16,36.16,58400.0,32.3654,32.3744,32.3297,32.3297,58400.0
2012-12-12 14:20:00,36.18,36.18,36.05,36.08,59200.0,32.3475,32.3475,32.2313,32.2581,59200.0
2012-12-12 14:30:00,36.09,36.09,36.04,36.07,52600.0,32.2671,32.2671,32.2224,32.2492,52600.0
2012-12-12 14:40:00,36.08,36.13,36.04,36.12,64200.0,32.2581,32.3028,32.2224,32.2939,64200.0
2012-12-12 14:50:00,36.12,36.12,36.06,36.09,40800.0,32.2939,32.2939,32.2402,32.2671,40800.0
2012-12-12 15:00:00,36.09,36.14,36.04,36.1,72200.0,32.2671,32.3118,32.2224,32.276,72200.0
2012-12-12 15:10:00,36.11,36.11,36.06,36.1,56600.0,32.285,32.285,32.2402,32.276,56600.0
2012-12-12 15:20:00,36.1,36.12,36.03,36.06,66000.0,32.276,32.2939,32.2134,32.2402,66000.0
2012-12-12 15:30:00,36.07,36.07,36.0,36.01,204200.0,32.2492,32.2492,32.1866,32.1955,204200.0
2012-12-12 15:40:00,36.01,36.08,36.01,36.08,160800.0,32.1955,32.2581,32.1955,32.2581,160800.0
2012-12-12 15:50:00,36.08,36.1,36.06,36.1,306200.0,32.2581,32.276,32.2402,32.276,306200.0
2012-12-13 09:30:00,35.88,36.18,35.81,36.17,264200.0,32.0793,32.3475,32.0167,32.3386,264200.0
2012-12-13 09:40:00,36.17,36.2,36.1,36.15,144600.0,32.3386,32.3654,32.276,32.3207,144600.0
2012-12-13 09:50:00,36.16,36.24,36.16,36.21,66000.0,32.3297,32.4012,32.3297,32.3744,66000.0
2012-12-13 10:00:00,36.22,36.3,36.21,36.27,141200.0,32.3833,32.4548,32.3744,32.428,141200.0
2012-12-13 10:10:00,36.27,36.47,36.27,36.45,197200.0,32.428,32.6068,32.428,32.5889,197200.0
2012-12-13 10:20:00,36.45,36.49,36.35,36.37,127400.0,32.5889,32.6247,32.4995,32.5174,127400.0
2012-12-13 10:30:00,36.37,36.39,36.33,36.33,44200.0,32.5174,32.5353,32.4816,32.4816,44200.0
2012-12-13 10:40:00,36.33,36.33,36.25,36.28,95000.0,32.4816,32.4816,32.4101,32.4369,95000.0
2012-12-13 10:50:00,36.28,36.31,36.24,36.26,57400.0,32.4369,32.4638,32.4012,32.4191,57400.0
2012-12-13 11:00:00,36.26,36.27,36.23,36.26,108800.0,32.4191,32.428,32.3922,32.4191,108800.0
2012-12-13 11:10:00,36.25,36.27,36.1,36.12,71000.0,32.4101,32.428,32.276,32.2939,71000.0
2012-12-13 11:20:00,36.12,36.12,36.01,36.05,79200.0,32.2939,32.2939,32.1955,32.2313,79200.0
2012-12-13 11:30:00,36.05,36.14,36.02,36.12,47600.0,32.2313,32.3118,32.2045,32.2939,47600.0
2012-12-13 11:40:00,36.12,36.12,36.04,36.06,35400.0,32.2939,32.2939,32.2224,32.2402,35400.0
2012-12-13 11:50:00,36.07,36.08,36.04,36.07,40400.0,32.2492,32.2581,32.2224,32.2492,40400.0
2012-12-13 12:00:00,36.05,36.1,36.05,36.1,72600.0,32.2313,32.276,32.2313,32.276,72600.0
2012-12-13 12:10:00,36.1,36.12,36.02,36.02,66400.0,32.276,32.2939,32.2045,32.2045,66400.0
2012-12-13 12:20:00,36.02,36.04,35.95,35.96,122200.0,32.2045,32.2224,32.1419,32.1508,122200.0
2012-12-13 12:30:00,35.97,35.98,35.92,35.93,57400.0,32.1598,32.1687,32.1151,32.124,57400.0
2012-12-13 12:40:00,35.92,35.97,35.87,35.97,115800.0,32.1151,32.1598,32.0704,32.1598,115800.0
2012-12-13 12:50:00,35.97,36.02,35.96,35.98,71600.0,32.1598,32.2045,32.1508,32.1687,71600.0
2012-12-13 13:00:00,35.98,36.02,35.96,35.99,118800.0,32.1687,32.2045,32.1508,32.1777,118800.0
2012-12-13 13:10:00,35.99,36.0,35.94,35.98,88800.0,32.1777,32.1866,32.133,32.1687,88800.0
2012-12-13 13:20:00,35.98,36.08,35.98,36.04,66000.0,32.1687,32.2581,32.1687,32.2224,66000.0
2012-12-13 13:30:00,36.04,36.07,36.03,36.07,86600.0,32.2224,32.2492,32.2134,32.2492,86600.0
2012-12-13 13:40:00,36.07,36.07,35.97,35.97,54000.0,32.2492,32.2492,32.1598,32.1598,54000.0
2012-12-13 13:50:00,35.97,35.99,35.94,35.98,56600.0,32.1598,32.1777,32.133,32.1687,56600.0
2012-12-13 14:00:00,35.99,36.01,35.95,35.95,79800.0,32.1777,32.1955,32.1419,32.1419,79800.0
2012-12-13 14:10:00,35.96,35.96,35.88,35.91,60600.0,32.1508,32.1508,32.0793,32.1061,60600.0
2012-12-13 14:20:00,35.9,35.97,35.9,35.97,94400.0,32.0972,32.1598,32.0972,32.1598,94400.0
2012-12-13 14:30:00,35.97,35.99,35.95,35.96,65000.0,32.1598,32.1777,32.1419,32.1508,65000.0
2012-12-13 14:40:00,35.96,36.0,35.93,35.99,129600.0,32.1508,32.1866,32.124,32.1777,129600.0
2012-12-13 14:50:00,35.99,36.01,35.96,35.98,80000.0,32.1777,32.1955,32.1508,32.1687,80000.0
2012-12-13 15:00:00,35.98,36.01,35.96,35.98,82800.0,32.1687,32.1955,32.1508,32.1687,82800.0
2012-12-13 15:10:00,35.98,35.99,35.96,35.96,107200.0,32.1687,32.1777,32.1508,32.1508,107200.0
2012-12-13 15:20:00,35.97,35.97,35.96,35.97,196000.0,32.1598,32.1598,32.1508,32.1598,196000.0
2012-12-13 15:30:00,35.96,36.06,35.96,36.03,160600.0,32.1508,32.2402,32.1508,32.2134,160600.0
2012-12-13 15:40:00,36.03,36.1,36.01,36.02,131800.0,32.2134,32.276,32.1955,32.2045,131800.0
2012-12-13 15:50:00,36.02,36.08,36.0,36.05,381200.0,32.2045,32.2581,32.1866,32.2313,381200.0
2012-12-14 09:30:00,36.08,36.18,35.98,36.05,201400.0,32.2581,32.3475,32.1687,32.2313,201400.0
2012-12-14 09:40:00,36.05,36.25,36.05,36.23,106600.0,32.2313,32.4101,32.2313,32.3922,106600.0
2012-12-14 09:50:00,36.23,36.25,36.19,36.22,119000.0,32.3922,32.4101,32.3565,32.3833,119000.0
2012-12-14 10:00:00,36.22,36.3,36.22,36.26,70600.0,32.3833,32.4548,32.3833,32.4191,70600.0
2012-12-14 10:10:00,36.26,36.32,36.21,36.23,99800.0,32.4191,32.4727,32.3744,32.3922,99800.0
2012-12-14 10:20:00,36.23,36.32,36.23,36.29,136200.0,32.3922,32.4727,32.3922,32.4459,136200.0
2012-12-14 10:30:00,36.27,36.3,36.24,36.29,63600.0,32.428,32.4548,32.4012,32.4459,63600.0
2012-12-14 10:40:00,36.28,36.35,36.24,36.35,122600.0,32.4369,32.4995,32.4012,32.4995,122600.0
2012-12-14 10:50:00,36.35,36.37,36.31,36.33,65600.0,32.4995,32.5174,32.4638,32.4816,65600.0
2012-12-14 11:00:00,36.33,36.33,36.3,36.33,79200.0,32.4816,32.4816,32.4548,32.4816,79200.0
2012-12-14 11:10:00,36.32,36.33,36.23,36.24,190600.0,32.4727,32.4816,32.3922,32.4012,190600.0
2012-12-14 11:20:00,36.24,36.27,36.22,36.25,71800.0,32.4012,32.428,32.3833,32.4101,71800.0
2012-12-14 11:30:00,36.27,36.28,36.2,36.28,70600.0,32.428,32.4369,32.3654,32.4369,70600.0
2012-12-14 11:40:00,36.29,36.38,36.28,36.3,75400.0,32.4459,32.5264,32.4369,32.4548,75400.0
2012-12-14 11:50:00,36.3,36.31,36.24,36.27,49400.0,32.4548,32.4638,32.4012,32.428,49400.0
2012-12-14 12:00:00,36.27,36.31,36.26,36.31,22000.0,32.428,32.4638,32.4191,32.4638,22000.0
2012-12-14 12:10:00,36.32,36.35,36.27,36.27,35600.0,32.4727,32.4995,32.428,32.428,35600.0
2012-12-14 12:20:00,36.28,36.3,36.25,36.28,40600.0,32.4369,32.4548,32.4101,32.4369,40600.0
2012-12-14 12:30:00,36.27,36.29,36.24,36.24,27400.0,32.428,32.4459,32.4012,32.4012,27400.0
2012-12-14 12:40:00,36.24,36.27,36.23,36.27,29600.0,32.4012,32.428,32.3922,32.428,29600.0
2012-12-14 12:50:00,36.26,36.26,36.2,36.24,28200.0,32.4191,32.4191,32.3654,32.4012,28200.0
2012-12-14 13:00:00,36.24,36.25,36.21,36.22,25000.0,32.4012,32.4101,32.3744,32.3833,25000.0
2012-12-14 13:10:00,36.22,36.22,36.18,36.18,16800.0,32.3833,32.3833,32.3475,32.3475,16800.0
2012-12-14 13:20:00,36.18,36.19,36.17,36.19,29600.0,32.3475,32.3565,32.3386,32.3565,29600.0
2012-12-14 13:30:00,36.2,36.2,36.17,36.19,35400.0,32.3654,32.3654,32.3386,32.3565,35400.0
2012-12-14 13:40:00,36.19,36.25,36.18,36.24,47800.0,32.3565,32.4101,32.3475,32.4012,47800.0
2012-12-14 13:50:00,36.24,36.27,36.24,36.25,70000.0,32.4012,32.428,32.4012,32.4101,70000.0
2012-12-14 14:00:00,36.26,36.27,36.24,36.27,58800.0,32.4191,32.428,32.4012,32.428,58800.0
2012-12-14 14:10:00,36.27,36.29,36.26,36.27,42400.0,32.428,32.4459,32.4191,32.428,42400.0
2012-12-14 14:20:00,36.27,36.27,36.24,36.26,73000.0,32.428,32.428,32.4012,32.4191,73000.0
2012-12-14 14:30:00,36.26,36.27,36.26,36.27,40000.0,32.4191,32.428,32.4191,32.428,40000.0
2012-12-14 14:40:00,36.27,36.27,36.26,36.26,52600.0,32.428,32.428,32.4191,32.4191,52600.0
2012-12-14 14:50:00,36.26,36.28,36.15,36.18,87400.0,32.4191,32.4369,32.3207,32.3475,87400.0
2012-12-14 15:00:00,36.17,36.2,36.14,36.16,114800.0,32.3386,32.3654,32.3118,32.3297,114800.0
2012-12-14 15:10:00,36.16,36.21,36.16,36.19,72400.0,32.3297,32.3744,32.3297,32.3565,72400.0
2012-12-14 15:20:00,36.19,36.19,36.13,36.18,80400.0,32.3565,32.3565,32.3028,32.3475,80400.0
2012-12-14 15:30:00,36.18,36.26,36.18,36.25,132600.0,32.3475,32.4191,32.3475,32.4101,132600.0
2012-12-14 15:40:00,36.25,36.28,36.23,36.23,285600.0,32.4101,32.4369,32.3922,32.3922,285600.0
2012-12-14 15:50:00,36.22,36.27,36.19,36.27,354400.0,32.3833,32.428,32.3565,32.428,354400.0
2012-12-17 09:30:00,36.31,36.37,36.17,36.31,167800.0,32.4638,32.5174,32.3386,32.4638,167800.0
2012-12-17 09:40:00,36.32,36.4,36.3,36.37,123600.0,32.4727,32.5442,32.4548,32.5174,123600.0
2012-12-17 09:50:00,36.37,36.39,36.33,36.37,125600.0,32.5174,32.5353,32.4816,32.5174,125600.0
2012-12-17 10:00:00,36.37,36.4,36.34,36.38,112600.0,32.5174,32.5442,32.4906,32.5264,112600.0
2012-12-17 10:10:00,36.38,36.4,36.33,36.38,182600.0,32.5264,32.5442,32.4816,32.5264,182600.0
2012-12-17 10:20:00,36.38,36.41,36.34,36.41,189000.0,32.5264,32.5532,32.4906,32.5532,189000.0
2012-12-17 10:30:00,36.4,36.46,36.39,36.45,112200.0,32.5442,32.5979,32.5353,32.5889,112200.0
2012-12-17 10:40:00,36.45,36.49,36.44,36.45,85600.0,32.5889,32.6247,32.58,32.5889,85600.0
2012-12-17 10:50:00,36.46,36.46,36.36,36.37,76800.0,32.5979,32.5979,32.5085,32.5174,76800.0
2012-12-17 11:00:00,36.37,36.44,36.37,36.43,158800.0,32.5174,32.58,32.5174,32.5711,158800.0
2012-12-17 11:10:00,36.44,36.5,36.44,36.49,107000.0,32.58,32.6336,32.58,32.6247,107000.0
2012-12-17 11:20:00,36.49,36.49,36.38,36.38,59800.0,32.6247,32.6247,32.5264,32.5264,59800.0
2012-12-17 11:30:00,36.4,36.47,36.39,36.43,84600.0,32.5442,32.6068,32.5353,32.5711,84600.0
2012-12-17 11:40:00,36.43,36.5,36.42,36.49,74600.0,32.5711,32.6336,32.5621,32.6247,74600.0
2012-12-17 11:50:00,36.47,36.48,36.42,36.45,45800.0,32.6068,32.6158,32.5621,32.5889,45800.0
2012-12-17 12:00:00,36.45,36.49,36.41,36.49,103600.0,32.5889,32.6247,32.5532,32.6247,103600.0
2012-12-17 12:10:00,36.49,36.5,36.48,36.49,155400.0,32.6247,32.6336,32.6158,32.6247,155400.0
2012-12-17 12:20:00,36.49,36.5,36.47,36.48,129200.0,32.6247,32.6336,32.6068,32.6158,129200.0
2012-12-17 12:30:00,36.47,36.49,36.45,36.48,55800.0,32.6068,32.6247,32.5889,32.6158,55800.0
2012-12-17 12:40:00,36.48,36.49,36.47,36.48,46600.0,32.6158,32.6247,32.6068,32.6158,46600.0
2012-12-17 12:50:00,36.48,36.49,36.44,36.45,58200.0,32.6158,32.6247,32.58,32.5889,58200.0
2012-12-17 13:00:00,36.45,36.46,36.41,36.44,34800.0,32.5889,32.5979,32.5532,32.58,34800.0
2012-12-17 13:10:00,36.45,36.46,36.41,36.42,47000.0,32.5889,32.5979,32.5532,32.5621,47000.0
2012-12-17 13:20:00,36.42,36.45,36.42,36.43,57200.0,32.5621,32.5889,32.5621,32.5711,57200.0
2012-12-17 13:30:00,36.43,36.43,36.3,36.3,87200.0,32.5711,32.5711,32.4548,32.4548,87200.0
2012-12-17 13:40:00,36.3,36.33,36.27,36.29,115200.0,32.4548,32.4816,32.428,32.4459,115200.0
2012-12-17 13:50:00,36.3,36.3,36.25,36.26,100800.0,32.4548,32.4548,32.4101,32.4191,100800.0
2012-12-17 14:00:00,36.26,36.3,36.23,36.29,144400.0,32.4191,32.4548,32.3922,32.4459,144400.0
2012-12-17 14:10:00,36.28,36.31,36.27,36.27,107600.0,32.4369,32.4638,32.428,32.428,107600.0
2012-12-17 14:20:00,36.27,36.33,36.25,36.33,73800.0,32.428,32.4816,32.4101,32.4816,73800.0
2012-12-17 14:30:00,36.33,36.4,36.32,36.4,56000.0,32.4816,32.5442,32.4727,32.5442,56000.0
2012-12-17 14:40:00,36.4,36.45,36.39,36.44,59800.0,32.5442,32.5889,32.5353,32.58,59800.0
2012-12-17 14:50:00,36.44,36.47,36.44,36.46,60600.0,32.58,32.6068,32.58,32.5979,60600.0
2012-12-17 15:00:00,36.46,36.47,36.41,36.46,104600.0,32.5979,32.6068,32.5532,32.5979,104600.0
2012-12-17 15:10:00,36.46,36.46,36.37,36.37,78200.0,32.5979,32.5979,32.5174,32.5174,78200.0
2012-12-17 15:20:00,36.37,36.38,36.34,36.34,99000.0,32.5174,32.5264,32.4906,32.4906,99000.0
2012-12-17 15:30:00,36.35,36.39,36.34,36.38,85000.0,32.4995,32.5353,32.4906,32.5264,85000.0
2012-12-17 15:40:00,36.39,36.42,36.38,36.42,163400.0,32.5353,32.5621,32.5264,32.5621,163400.0
2012-12-17 15:50:00,36.41,36.49,36.4,36.46,359800.0,32.5532,32.6247,32.5442,32.5979,359800.0
2012-12-18 09:30:00,36.57,36.61,36.46,36.59,112800.0,32.6962,32.732,32.5979,32.7141,112800.0
2012-12-18 09:40:00,36.6,36.62,36.51,36.6,138600.0,32.723,32.7409,32.6426,32.723,138600.0
2012-12-18 09:50:00,36.6,36.72,36.6,36.61,128400.0,32.723,32.8303,32.723,32.732,128400.0
2012-12-18 10:00:00,36.64,36.69,36.62,36.63,161600.0,32.7588,32.8035,32.7409,32.7499,161600.0
2012-12-18 10:10:00,36.64,36.65,36.56,36.62,145000.0,32.7588,32.7678,32.6873,32.7409,145000.0
2012-12-18 10:20:00,36.62,36.71,36.6,36.65,346000.0,32.7409,32.8214,32.723,32.7678,346000.0
2012-12-18 10:30:00,36.65,36.73,36.63,36.72,294200.0,32.7678,32.8393,32.7499,32.8303,294200.0
2012-12-18 10:40:00,36.71,36.81,36.71,36.81,234800.0,32.8214,32.9108,32.8214,32.9108,234800.0
2012-12-18 10:50:00,36.81,36.9,36.8,36.9,163400.0,32.9108,32.9913,32.9019,32.9913,163400.0
2012-12-18 11:00:00,36.9,36.9,36.82,36.86,108800.0,32.9913,32.9913,32.9197,32.9555,108800.0
2012-12-18 11:10:00,36.87,36.99,36.87,36.98,161800.0,32.9644,33.0717,32.9644,33.0628,161800.0
2012-12-18 11:20:00,36.98,37.04,36.94,37.0,221800.0,33.0628,33.1164,33.027,33.0807,221800.0
2012-12-18 11:30:00,37.01,37.06,36.99,37.05,75800.0,33.0896,33.1343,33.0717,33.1254,75800.0
2012-12-18 11:40:00,37.06,37.13,37.05,37.12,55200.0,33.1343,33.1969,33.1254,33.188,55200.0
2012-12-18 11:50:00,37.12,37.16,37.1,37.13,94400.0,33.188,33.2237,33.1701,33.1969,94400.0
2012-12-18 12:00:00,37.13,37.14,37.09,37.13,61000.0,33.1969,33.2058,33.1611,33.1969,61000.0
2012-12-18 12:10:00,37.13,37.15,37.1,37.15,60600.0,33.1969,33.2148,33.1701,33.2148,60600.0
2012-12-18 12:20:00,37.14,37.19,37.14,37.19,53200.0,33.2058,33.2506,33.2058,33.2506,53200.0
2012-12-18 12:30:00,37.18,37.26,37.16,37.26,63800.0,33.2416,33.3131,33.2237,33.3131,63800.0
2012-12-18 12:40:00,37.25,37.3,37.22,37.26,61000.0,33.3042,33.3489,33.2774,33.3131,61000.0
2012-12-18 12:50:00,37.25,37.29,37.21,37.29,62200.0,33.3042,33.34,33.2684,33.34,62200.0
2012-12-18 13:00:00,37.29,37.31,37.24,37.24,133600.0,33.34,33.3578,33.2953,33.2953,133600.0
2012-12-18 13:10:00,37.25,37.27,37.16,37.19,83600.0,33.3042,33.3221,33.2237,33.2506,83600.0
2012-12-18 13:20:00,37.19,37.2,37.08,37.09,90200.0,33.2506,33.2595,33.1522,33.1611,90200.0
2012-12-18 13:30:00,37.09,37.16,37.09,37.16,49800.0,33.1611,33.2237,33.1611,33.2237,49800.0
2012-12-18 13:40:00,37.16,37.18,37.1,37.1,52800.0,33.2237,33.2416,33.1701,33.1701,52800.0
2012-12-18 13:50:00,37.1,37.1,36.99,37.01,59200.0,33.1701,33.1701,33.0717,33.0896,59200.0
2012-12-18 14:00:00,37.01,37.02,36.98,37.0,78200.0,33.0896,33.0986,33.0628,33.0807,78200.0
2012-12-18 14:10:00,37.0,37.06,37.0,37.04,44600.0,33.0807,33.1343,33.0807,33.1164,44600.0
2012-12-18 14:20:00,37.04,37.04,37.01,37.01,39800.0,33.1164,33.1164,33.0896,33.0896,39800.0
2012-12-18 14:30:00,37.01,37.04,36.99,37.04,45400.0,33.0896,33.1164,33.0717,33.1164,45400.0
2012-12-18 14:40:00,37.04,37.09,37.04,37.09,58400.0,33.1164,33.1611,33.1164,33.1611,58400.0
2012-12-18 14:50:00,37.09,37.1,37.07,37.1,58200.0,33.1611,33.1701,33.1433,33.1701,58200.0
2012-12-18 15:00:00,37.1,37.13,37.08,37.09,54800.0,33.1701,33.1969,33.1522,33.1611,54800.0
2012-12-18 15:10:00,37.09,37.1,37.05,37.1,92800.0,33.1611,33.1701,33.1254,33.1701,92800.0
2012-12-18 15:20:00,37.1,37.13,37.05,37.06,93000.0,33.1701,33.1969,33.1254,33.1343,93000.0
2012-12-18 15:30:00,37.05,37.13,37.05,37.13,119600.0,33.1254,33.1969,33.1254,33.1969,119600.0
2012-12-18 15:40:00,37.13,37.15,37.12,37.13,187400.0,33.1969,33.2148,33.188,33.1969,187400.0
2012-12-18 15:50:00,37.13,37.15,37.12,37.13,353400.0,33.1969,33.2148,33.188,33.1969,353400.0
2012-12-19 09:30:00,37.36,37.44,37.17,37.2,188000.0,33.4025,33.4741,33.2327,33.2595,188000.0
2012-12-19 09:40:00,37.2,37.21,37.03,37.05,230200.0,33.2595,33.2684,33.1075,33.1254,230200.0
2012-12-19 09:50:00,37.03,37.03,36.95,36.96,362600.0,33.1075,33.1075,33.036,33.0449,362600.0
2012-12-19 10:00:00,36.95,37.01,36.93,36.97,237600.0,33.036,33.0896,33.0181,33.0539,237600.0
2012-12-19 10:10:00,36.98,36.98,36.85,36.87,82400.0,33.0628,33.0628,32.9466,32.9644,82400.0
2012-12-19 10:20:00,36.87,36.87,36.82,36.82,89000.0,32.9644,32.9644,32.9197,32.9197,89000.0
2012-12-19 10:30:00,36.81,36.93,36.81,36.92,87200.0,32.9108,33.0181,32.9108,33.0092,87200.0
2012-12-19 10:40:00,36.92,36.92,36.88,36.88,135000.0,33.0092,33.0092,32.9734,32.9734,135000.0
2012-12-19 10:50:00,36.88,36.9,36.85,36.86,61200.0,32.9734,32.9913,32.9466,32.9555,61200.0
2012-12-19 11:00:00,36.86,36.96,36.84,36.93,75600.0,32.9555,33.0449,32.9376,33.0181,75600.0
2012-12-19 11:10:00,36.94,36.97,36.94,36.96,96800.0,33.027,33.0539,33.027,33.0449,96800.0
2012-12-19 11:20:00,36.95,36.97,36.89,36.9,31800.0,33.036,33.0539,32.9823,32.9913,31800.0
2012-12-19 11:30:00,36.9,36.95,36.88,36.94,33200.0,32.9913,33.036,32.9734,33.027,33200.0
2012-12-19 11:40:00,36.94,36.94,36.89,36.91,23400.0,33.027,33.027,32.9823,33.0002,23400.0
2012-12-19 11:50:00,36.91,36.92,36.85,36.85,36400.0,33.0002,33.0092,32.9466,32.9466,36400.0
2012-12-19 12:00:00,36.85,36.88,36.77,36.82,93800.0,32.9466,32.9734,32.875,32.9197,93800.0
2012-12-19 12:10:00,36.82,36.85,36.82,36.84,29600.0,32.9197,32.9466,32.9197,32.9376,29600.0
2012-12-19 12:20:00,36.84,36.88,36.82,36.88,29000.0,32.9376,32.9734,32.9197,32.9734,29000.0
2012-12-19 12:30:00,36.87,36.87,36.84,36.87,21200.0,32.9644,32.9644,32.9376,32.9644,21200.0
2012-12-19 12:40:00,36.87,36.95,36.87,36.9,53400.0,32.9644,33.036,32.9644,32.9913,53400.0
2012-12-19 12:50:00,36.9,36.9,36.83,36.83,42400.0,32.9913,32.9913,32.9287,32.9287,42400.0
2012-12-19 13:00:00,36.83,36.85,36.79,36.82,67000.0,32.9287,32.9466,32.8929,32.9197,67000.0
2012-12-19 13:10:00,36.82,36.83,36.74,36.77,45400.0,32.9197,32.9287,32.8482,32.875,45400.0
2012-12-19 13:20:00,36.77,36.81,36.77,36.8,37400.0,32.875,32.9108,32.875,32.9019,37400.0
2012-12-19 13:30:00,36.8,36.8,36.74,36.74,36800.0,32.9019,32.9019,32.8482,32.8482,36800.0
2012-12-19 13:40:00,36.74,36.74,36.67,36.72,82600.0,32.8482,32.8482,32.7856,32.8303,82600.0
2012-12-19 13:50:00,36.73,36.8,36.73,36.76,66600.0,32.8393,32.9019,32.8393,32.8661,66600.0
2012-12-19 14:00:00,36.77,36.77,36.7,36.74,85200.0,32.875,32.875,32.8125,32.8482,85200.0
2012-12-19 14:10:00,36.74,36.79,36.71,36.73,92800.0,32.8482,32.8929,32.8214,32.8393,92800.0
2012-12-19 14:20:00,36.74,36.74,36.69,36.69,87800.0,32.8482,32.8482,32.8035,32.8035,87800.0
2012-12-19 14:30:00,36.69,36.88,36.68,36.69,225600.0,32.8035,32.9734,32.7946,32.8035,225600.0
2012-12-19 14:40:00,36.69,36.69,36.62,36.62,98200.0,32.8035,32.8035,32.7409,32.7409,98200.0
2012-12-19 14:50:00,36.63,36.71,36.62,36.7,74600.0,32.7499,32.8214,32.7409,32.8125,74600.0
2012-12-19 15:00:00,36.7,36.74,36.7,36.73,72800.0,32.8125,32.8482,32.8125,32.8393,72800.0
2012-12-19 15:10:00,36.73,36.77,36.7,36.71,99400.0,32.8393,32.875,32.8125,32.8214,99400.0
2012-12-19 15:20:00,36.71,36.77,36.71,36.76,72200.0,32.8214,32.875,32.8214,32.8661,72200.0
2012-12-19 15:30:00,36.76,36.77,36.7,36.71,219200.0,32.8661,32.875,32.8125,32.8214,219200.0
2012-12-19 15:40:00,36.71,36.73,36.67,36.68,102600.0,32.8214,32.8393,32.7856,32.7946,102600.0
2012-12-19 15:50:00,36.67,36.67,36.6,36.61,240800.0,32.7856,32.7856,32.723,32.732,240800.0
2012-12-20 09:30:00,36.35,36.4,35.77,35.99,456200.0,32.4995,32.5442,31.981,32.1777,456200.0
2012-12-20 09:40:00,36.0,36.15,35.93,36.13,213600.0,32.1866,32.3207,32.124,32.3028,213600.0
2012-12-20 09:50:00,36.14,36.25,36.09,36.09,215200.0,32.3118,32.4101,32.2671,32.2671,215200.0
2012-12-20 10:00:00,36.1,36.26,36.1,36.23,127600.0,32.276,32.4191,32.276,32.3922,127600.0
2012-12-20 10:10:00,36.24,36.26,36.19,36.23,208800.0,32.4012,32.4191,32.3565,32.3922,208800.0
2012-12-20 10:20:00,36.24,36.26,36.2,36.24,144400.0,32.4012,32.4191,32.3654,32.4012,144400.0
2012-12-20 10:30:00,36.24,36.36,36.23,36.35,131400.0,32.4012,32.5085,32.3922,32.4995,131400.0
2012-12-20 10:40:00,36.35,36.37,36.3,36.35,210200.0,32.4995,32.5174,32.4548,32.4995,210200.0
2012-12-20 10:50:00,36.34,36.45,36.33,36.45,226600.0,32.4906,32.5889,32.4816,32.5889,226600.0
2012-12-20 11:00:00,36.44,36.48,36.4,36.47,65000.0,32.58,32.6158,32.5442,32.6068,65000.0
2012-12-20 11:10:00,36.47,36.51,36.46,36.51,148600.0,32.6068,32.6426,32.5979,32.6426,148600.0
2012-12-20 11:20:00,36.5,36.52,36.43,36.46,68000.0,32.6336,32.6515,32.5711,32.5979,68000.0
2012-12-20 11:30:00,36.45,36.55,36.45,36.5,55400.0,32.5889,32.6783,32.5889,32.6336,55400.0
2012-12-20 11:40:00,36.51,36.57,36.48,36.55,60800.0,32.6426,32.6962,32.6158,32.6783,60800.0
2012-12-20 11:50:00,36.55,36.58,36.49,36.55,89000.0,32.6783,32.7052,32.6247,32.6783,89000.0
2012-12-20 12:00:00,36.56,36.58,36.54,36.56,67800.0,32.6873,32.7052,32.6694,32.6873,67800.0
2012-12-20 12:10:00,36.56,36.63,36.54,36.62,99200.0,32.6873,32.7499,32.6694,32.7409,99200.0
2012-12-20 12:20:00,36.61,36.61,36.52,36.55,67200.0,32.732,32.732,32.6515,32.6783,67200.0
2012-12-20 12:30:00,36.54,36.54,36.47,36.48,91800.0,32.6694,32.6694,32.6068,32.6158,91800.0
2012-12-20 12:40:00,36.49,36.52,36.48,36.5,53800.0,32.6247,32.6515,32.6158,32.6336,53800.0
2012-12-20 12:50:00,36.5,36.54,36.48,36.54,43000.0,32.6336,32.6694,32.6158,32.6694,43000.0
2012-12-20 13:00:00,36.54,36.54,36.47,36.54,40800.0,32.6694,32.6694,32.6068,32.6694,40800.0
2012-12-20 13:10:00,36.54,36.59,36.54,36.56,48200.0,32.6694,32.7141,32.6694,32.6873,48200.0
2012-12-20 13:20:00,36.57,36.66,36.55,36.66,129800.0,32.6962,32.7767,32.6783,32.7767,129800.0
2012-12-20 13:30:00,36.66,36.71,36.63,36.7,54000.0,32.7767,32.8214,32.7499,32.8125,54000.0
2012-12-20 13:40:00,36.69,36.77,36.66,36.74,105600.0,32.8035,32.875,32.7767,32.8482,105600.0
2012-12-20 13:50:00,36.74,36.8,36.69,36.69,124000.0,32.8482,32.9019,32.8035,32.8035,124000.0
2012-12-20 14:00:00,36.7,36.74,36.69,36.7,59000.0,32.8125,32.8482,32.8035,32.8125,59000.0
2012-12-20 14:10:00,36.7,36.77,36.7,36.74,74200.0,32.8125,32.875,32.8125,32.8482,74200.0
2012-12-20 14:20:00,36.74,36.74,36.69,36.73,50200.0,32.8482,32.8482,32.8035,32.8393,50200.0
2012-12-20 14:30:00,36.74,36.76,36.72,36.74,63600.0,32.8482,32.8661,32.8303,32.8482,63600.0
2012-12-20 14:40:00,36.74,36.8,36.74,36.8,44600.0,32.8482,32.9019,32.8482,32.9019,44600.0
2012-12-20 14:50:00,36.8,36.85,36.77,36.77,146200.0,32.9019,32.9466,32.875,32.875,146200.0
2012-12-20 15:00:00,36.77,36.8,36.71,36.8,172400.0,32.875,32.9019,32.8214,32.9019,172400.0
2012-12-20 15:10:00,36.8,36.8,36.72,36.72,703600.0,32.9019,32.9019,32.8303,32.8303,703600.0
2012-12-20 15:20:00,36.74,36.75,36.69,36.7,113200.0,32.8482,32.8572,32.8035,32.8125,113200.0
2012-12-20 15:30:00,36.7,36.85,36.7,36.85,116800.0,32.8125,32.9466,32.8125,32.9466,116800.0
2012-12-20 15:40:00,36.85,36.89,36.8,36.8,128000.0,32.9466,32.9823,32.9019,32.9019,128000.0
2012-12-20 15:50:00,36.8,36.87,36.77,36.87,285200.0,32.9019,32.9644,32.875,32.9644,285200.0
2012-12-21 09:30:00,36.19,36.51,35.93,36.48,2274800.0,32.3565,32.6426,32.124,32.6158,2274800.0
2012-12-21 09:40:00,36.47,36.49,36.32,36.34,111600.0,32.6068,32.6247,32.4727,32.4906,111600.0
2012-12-21 09:50:00,36.32,36.49,36.32,36.46,121600.0,32.4727,32.6247,32.4727,32.5979,121600.0
2012-12-21 10:00:00,36.46,36.5,36.41,36.49,126000.0,32.5979,32.6336,32.5532,32.6247,126000.0
2012-12-21 10:10:00,36.5,36.69,36.48,36.67,92600.0,32.6336,32.8035,32.6158,32.7856,92600.0
2012-12-21 10:20:00,36.67,36.75,36.65,36.74,177800.0,32.7856,32.8572,32.7678,32.8482,177800.0
2012-12-21 10:30:00,36.75,36.82,36.69,36.74,179800.0,32.8572,32.9197,32.8035,32.8482,179800.0
2012-12-21 10:40:00,36.74,36.74,36.65,36.7,88600.0,32.8482,32.8482,32.7678,32.8125,88600.0
2012-12-21 10:50:00,36.7,36.76,36.68,36.72,125200.0,32.8125,32.8661,32.7946,32.8303,125200.0
2012-12-21 11:00:00,36.72,36.81,36.72,36.77,91400.0,32.8303,32.9108,32.8303,32.875,91400.0
2012-12-21 11:10:00,36.76,36.78,36.72,36.73,30800.0,32.8661,32.884,32.8303,32.8393,30800.0
2012-12-21 11:20:00,36.72,36.81,36.72,36.81,57200.0,32.8303,32.9108,32.8303,32.9108,57200.0
2012-12-21 11:30:00,36.8,36.8,36.61,36.64,93000.0,32.9019,32.9019,32.732,32.7588,93000.0
2012-12-21 11:40:00,36.63,36.76,36.6,36.76,169400.0,32.7499,32.8661,32.723,32.8661,169400.0
2012-12-21 11:50:00,36.76,36.92,36.76,36.89,241800.0,32.8661,33.0092,32.8661,32.9823,241800.0
2012-12-21 12:00:00,36.9,37.06,36.9,36.98,451400.0,32.9913,33.1343,32.9913,33.0628,451400.0
2012-12-21 12:10:00,36.98,36.98,36.71,36.77,488000.0,33.0628,33.0628,32.8214,32.875,488000.0
2012-12-21 12:20:00,36.78,36.78,36.67,36.67,142800.0,32.884,32.884,32.7856,32.7856,142800.0
2012-12-21 12:30:00,36.67,36.73,36.58,36.6,152200.0,32.7856,32.8393,32.7052,32.723,152200.0
2012-12-21 12:40:00,36.6,36.74,36.53,36.72,279000.0,32.723,32.8482,32.6605,32.8303,279000.0
2012-12-21 12:50:00,36.72,36.76,36.53,36.75,488800.0,32.8303,32.8661,32.6605,32.8572,488800.0
2012-12-21 13:00:00,36.74,36.84,36.74,36.82,114600.0,32.8482,32.9376,32.8482,32.9197,114600.0
2012-12-21 13:10:00,36.82,36.85,36.75,36.81,85000.0,32.9197,32.9466,32.8572,32.9108,85000.0
2012-12-21 13:20:00,36.81,36.83,36.76,36.81,52400.0,32.9108,32.9287,32.8661,32.9108,52400.0
2012-12-21 13:30:00,36.81,36.9,36.8,36.9,74800.0,32.9108,32.9913,32.9019,32.9913,74800.0
2012-12-21 13:40:00,36.9,36.95,36.86,36.88,64400.0,32.9913,33.036,32.9555,32.9734,64400.0
2012-12-21 13:50:00,36.88,36.88,36.81,36.82,56400.0,32.9734,32.9734,32.9108,32.9197,56400.0
2012-12-21 14:00:00,36.83,36.9,36.83,36.85,82000.0,32.9287,32.9913,32.9287,32.9466,82000.0
2012-12-21 14:10:00,36.85,36.88,36.84,36.86,68600.0,32.9466,32.9734,32.9376,32.9555,68600.0
2012-12-21 14:20:00,36.86,36.88,36.81,36.81,72600.0,32.9555,32.9734,32.9108,32.9108,72600.0
2012-12-21 14:30:00,36.81,36.85,36.8,36.85,63600.0,32.9108,32.9466,32.9019,32.9466,63600.0
2012-12-21 14:40:00,36.85,36.87,36.8,36.85,77400.0,32.9466,32.9644,32.9019,32.9466,77400.0
2012-12-21 14:50:00,36.86,36.89,36.78,36.78,87400.0,32.9555,32.9823,32.884,32.884,87400.0
2012-12-21 15:00:00,36.78,36.79,36.75,36.75,77400.0,32.884,32.8929,32.8572,32.8572,77400.0
2012-12-21 15:10:00,36.74,36.85,36.71,36.85,113000.0,32.8482,32.9466,32.8214,32.9466,113000.0
2012-12-21 15:20:00,36.84,36.88,36.8,36.88,82400.0,32.9376,32.9734,32.9019,32.9734,82400.0
2012-12-21 15:30:00,36.88,36.98,36.87,36.96,159800.0,32.9734,33.0628,32.9644,33.0449,159800.0
2012-12-21 15:40:00,36.96,36.97,36.85,36.85,221000.0,33.0449,33.0539,32.9466,32.9466,221000.0
2012-12-21 15:50:00,36.85,36.93,36.75,36.87,646200.0,32.9466,33.0181,32.8572,32.9644,646200.0
2012-12-24 09:30:00,36.61,36.69,36.35,36.58,171200.0,32.732,32.8035,32.4995,32.7052,171200.0
2012-12-24 09:40:00,36.57,36.65,36.52,36.55,70200.0,32.6962,32.7678,32.6515,32.6783,70200.0
2012-12-24 09:50:00,36.55,36.6,36.39,36.46,157200.0,32.6783,32.723,32.5353,32.5979,157200.0
2012-12-24 10:00:00,36.46,36.48,36.36,36.37,65800.0,32.5979,32.6158,32.5085,32.5174,65800.0
2012-12-24 10:10:00,36.35,36.6,36.35,36.58,98600.0,32.4995,32.723,32.4995,32.7052,98600.0
2012-12-24 10:20:00,36.59,36.74,36.58,36.73,63800.0,32.7141,32.8482,32.7052,32.8393,63800.0
2012-12-24 10:30:00,36.74,36.74,36.52,36.55,59000.0,32.8482,32.8482,32.6515,32.6783,59000.0
2012-12-24 10:40:00,36.53,36.56,36.49,36.51,54800.0,32.6605,32.6873,32.6247,32.6426,54800.0
2012-12-24 10:50:00,36.51,36.55,36.48,36.49,41600.0,32.6426,32.6783,32.6158,32.6247,41600.0
2012-12-24 11:00:00,36.5,36.63,36.5,36.56,63000.0,32.6336,32.7499,32.6336,32.6873,63000.0
2012-12-24 11:10:00,36.56,36.62,36.54,36.54,37400.0,32.6873,32.7409,32.6694,32.6694,37400.0
2012-12-24 11:20:00,36.54,36.61,36.54,36.6,47600.0,32.6694,32.732,32.6694,32.723,47600.0
2012-12-24 11:30:00,36.6,36.65,36.58,36.65,34200.0,32.723,32.7678,32.7052,32.7678,34200.0
2012-12-24 11:40:00,36.64,36.69,36.61,36.64,43600.0,32.7588,32.8035,32.732,32.7588,43600.0
2012-12-24 11:50:00,36.65,36.66,36.61,36.65,54200.0,32.7678,32.7767,32.732,32.7678,54200.0
2012-12-24 12:00:00,36.66,36.72,36.64,36.69,44200.0,32.7767,32.8303,32.7588,32.8035,44200.0
2012-12-24 12:10:00,36.68,36.73,36.67,36.69,47600.0,32.7946,32.8393,32.7856,32.8035,47600.0
2012-12-24 12:20:00,36.69,36.79,36.68,36.74,131200.0,32.8035,32.8929,32.7946,32.8482,131200.0
2012-12-24 12:30:00,36.74,36.77,36.69,36.7,50200.0,32.8482,32.875,32.8035,32.8125,50200.0
2012-12-24 12:40:00,36.69,36.72,36.68,36.69,38000.0,32.8035,32.8303,32.7946,32.8035,38000.0
2012-12-24 12:50:00,36.69,36.71,36.64,36.68,105400.0,32.8035,32.8214,32.7588,32.7946,105400.0
2012-12-26 09:30:00,36.66,36.8,36.63,36.8,88600.0,32.7767,32.9019,32.7499,32.9019,88600.0
2012-12-26 09:40:00,36.81,36.85,36.69,36.7,27000.0,32.9108,32.9466,32.8035,32.8125,27000.0
2012-12-26 09:50:00,36.71,36.81,36.68,36.8,44200.0,32.8214,32.9108,32.7946,32.9019,44200.0
2012-12-26 10:00:00,36.79,36.81,36.71,36.71,43000.0,32.8929,32.9108,32.8214,32.8214,43000.0
2012-12-26 10:10:00,36.71,36.74,36.7,36.72,34400.0,32.8214,32.8482,32.8125,32.8303,34400.0
2012-12-26 10:20:00,36.72,36.74,36.7,36.73,43800.0,32.8303,32.8482,32.8125,32.8393,43800.0
2012-12-26 10:30:00,36.74,36.76,36.69,36.71,23600.0,32.8482,32.8661,32.8035,32.8214,23600.0
2012-12-26 10:40:00,36.71,36.72,36.68,36.71,31200.0,32.8214,32.8303,32.7946,32.8214,31200.0
2012-12-26 10:50:00,36.7,36.7,36.58,36.58,57600.0,32.8125,32.8125,32.7052,32.7052,57600.0
2012-12-26 11:00:00,36.57,36.58,36.51,36.56,95200.0,32.6962,32.7052,32.6426,32.6873,95200.0
2012-12-26 11:10:00,36.54,36.54,36.49,36.51,56600.0,32.6694,32.6694,32.6247,32.6426,56600.0
2012-12-26 11:20:00,36.5,36.52,36.46,36.46,103800.0,32.6336,32.6515,32.5979,32.5979,103800.0
2012-12-26 11:30:00,36.45,36.51,36.4,36.42,79200.0,32.5889,32.6426,32.5442,32.5621,79200.0
2012-12-26 11:40:00,36.42,36.57,36.41,36.56,143000.0,32.5621,32.6962,32.5532,32.6873,143000.0
2012-12-26 11:50:00,36.56,36.57,36.51,36.53,34400.0,32.6873,32.6962,32.6426,32.6605,34400.0
2012-12-26 12:00:00,36.53,36.54,36.47,36.48,32200.0,32.6605,32.6694,32.6068,32.6158,32200.0
2012-12-26 12:10:00,36.47,36.52,36.46,36.48,18800.0,32.6068,32.6515,32.5979,32.6158,18800.0
2012-12-26 12:20:00,36.49,36.49,36.46,36.49,29200.0,32.6247,32.6247,32.5979,32.6247,29200.0
2012-12-26 12:30:00,36.49,36.53,36.48,36.49,58000.0,32.6247,32.6605,32.6158,32.6247,58000.0
2012-12-26 12:40:00,36.5,36.52,36.48,36.51,17000.0,32.6336,32.6515,32.6158,32.6426,17000.0
2012-12-26 12:50:00,36.51,36.52,36.49,36.5,37000.0,32.6426,32.6515,32.6247,32.6336,37000.0
2012-12-26 13:00:00,36.49,36.5,36.47,36.47,13600.0,32.6247,32.6336,32.6068,32.6068,13600.0
2012-12-26 13:10:00,36.48,36.52,36.46,36.52,25400.0,32.6158,32.6515,32.5979,32.6515,25400.0
2012-12-26 13:20:00,36.52,36.54,36.47,36.53,15000.0,32.6515,32.6694,32.6068,32.6605,15000.0
2012-12-26 13:30:00,36.53,36.55,36.52,36.52,17800.0,32.6605,32.6783,32.6515,32.6515,17800.0
2012-12-26 13:40:00,36.52,36.54,36.5,36.51,10600.0,32.6515,32.6694,32.6336,32.6426,10600.0
2012-12-26 13:50:00,36.51,36.55,36.51,36.54,22000.0,32.6426,32.6783,32.6426,32.6694,22000.0
2012-12-26 14:00:00,36.54,36.58,36.54,36.54,44600.0,32.6694,32.7052,32.6694,32.6694,44600.0
2012-12-26 14:10:00,36.54,36.62,36.54,36.59,27800.0,32.6694,32.7409,32.6694,32.7141,27800.0
2012-12-26 14:20:00,36.59,36.6,36.55,36.56,20600.0,32.7141,32.723,32.6783,32.6873,20600.0
2012-12-26 14:30:00,36.56,36.62,36.56,36.6,20600.0,32.6873,32.7409,32.6873,32.723,20600.0
2012-12-26 14:40:00,36.6,36.62,36.57,36.62,28200.0,32.723,32.7409,32.6962,32.7409,28200.0
2012-12-26 14:50:00,36.61,36.67,36.6,36.65,42600.0,32.732,32.7856,32.723,32.7678,42600.0
2012-12-26 15:00:00,36.63,36.65,36.61,36.62,45600.0,32.7499,32.7678,32.732,32.7409,45600.0
2012-12-26 15:10:00,36.62,36.65,36.58,36.59,48200.0,32.7409,32.7678,32.7052,32.7141,48200.0
2012-12-26 15:20:00,36.58,36.65,36.57,36.63,43800.0,32.7052,32.7678,32.6962,32.7499,43800.0
2012-12-26 15:30:00,36.63,36.64,36.6,36.62,51400.0,32.7499,32.7588,32.723,32.7409,51400.0
2012-12-26 15:40:00,36.6,36.6,36.55,36.57,63400.0,32.723,32.723,32.6783,32.6962,63400.0
2012-12-26 15:50:00,36.57,36.59,36.54,36.58,162200.0,32.6962,32.7141,32.6694,32.7052,162200.0
2012-12-27 09:30:00,36.56,36.67,36.52,36.61,82600.0,32.6873,32.7856,32.6515,32.732,82600.0
2012-12-27 09:40:00,36.6,36.73,36.6,36.69,88600.0,32.723,32.8393,32.723,32.8035,88600.0
2012-12-27 09:50:00,36.68,36.7,36.6,36.6,59600.0,32.7946,32.8125,32.723,32.723,59600.0
2012-12-27 10:00:00,36.6,36.65,36.55,36.58,68200.0,32.723,32.7678,32.6783,32.7052,68200.0
2012-12-27 10:10:00,36.58,36.59,36.35,36.36,64200.0,32.7052,32.7141,32.4995,32.5085,64200.0
2012-12-27 10:20:00,36.37,36.4,36.27,36.3,69800.0,32.5174,32.5442,32.428,32.4548,69800.0
2012-12-27 10:30:00,36.29,36.33,36.26,36.3,65800.0,32.4459,32.4816,32.4191,32.4548,65800.0
2012-12-27 10:40:00,36.29,36.35,36.23,36.35,86200.0,32.4459,32.4995,32.3922,32.4995,86200.0
2012-12-27 10:50:00,36.35,36.35,36.25,36.27,109600.0,32.4995,32.4995,32.4101,32.428,109600.0
2012-12-27 11:00:00,36.26,36.27,36.14,36.16,108400.0,32.4191,32.428,32.3118,32.3297,108400.0
2012-12-27 11:10:00,36.18,36.22,36.1,36.2,75200.0,32.3475,32.3833,32.276,32.3654,75200.0
2012-12-27 11:20:00,36.19,36.26,36.18,36.22,51400.0,32.3565,32.4191,32.3475,32.3833,51400.0
2012-12-27 11:30:00,36.22,36.26,36.18,36.24,53200.0,32.3833,32.4191,32.3475,32.4012,53200.0
2012-12-27 11:40:00,36.24,36.29,36.19,36.23,48400.0,32.4012,32.4459,32.3565,32.3922,48400.0
2012-12-27 11:50:00,36.24,36.24,36.1,36.11,74400.0,32.4012,32.4012,32.276,32.285,74400.0
2012-12-27 12:00:00,36.1,36.14,36.08,36.09,55600.0,32.276,32.3118,32.2581,32.2671,55600.0
2012-12-27 12:10:00,36.08,36.09,36.03,36.07,56600.0,32.2581,32.2671,32.2134,32.2492,56600.0
2012-12-27 12:20:00,36.08,36.08,36.03,36.05,48000.0,32.2581,32.2581,32.2134,32.2313,48000.0
2012-12-27 12:30:00,36.05,36.05,35.93,35.96,57400.0,32.2313,32.2313,32.124,32.1508,57400.0
2012-12-27 12:40:00,35.95,35.99,35.94,35.99,73600.0,32.1419,32.1777,32.133,32.1777,73600.0
2012-12-27 12:50:00,36.01,36.05,35.97,36.05,50000.0,32.1955,32.2313,32.1598,32.2313,50000.0
2012-12-27 13:00:00,36.04,36.16,36.03,36.16,73800.0,32.2224,32.3297,32.2134,32.3297,73800.0
2012-12-27 13:10:00,36.16,36.21,36.13,36.18,48200.0,32.3297,32.3744,32.3028,32.3475,48200.0
2012-12-27 13:20:00,36.18,36.21,36.1,36.13,50000.0,32.3475,32.3744,32.276,32.3028,50000.0
2012-12-27 13:30:00,36.13,36.17,36.09,36.12,45800.0,32.3028,32.3386,32.2671,32.2939,45800.0
2012-12-27 13:40:00,36.12,36.14,36.1,36.11,47000.0,32.2939,32.3118,32.276,32.285,47000.0
2012-12-27 13:50:00,36.12,36.16,36.1,36.15,39000.0,32.2939,32.3297,32.276,32.3207,39000.0
2012-12-27 14:00:00,36.15,36.18,36.1,36.11,48000.0,32.3207,32.3475,32.276,32.285,48000.0
2012-12-27 14:10:00,36.12,36.16,36.11,36.15,50000.0,32.2939,32.3297,32.285,32.3207,50000.0
2012-12-27 14:20:00,36.15,36.16,36.08,36.09,76400.0,32.3207,32.3297,32.2581,32.2671,76400.0
2012-12-27 14:30:00,36.09,36.12,36.04,36.12,47800.0,32.2671,32.2939,32.2224,32.2939,47800.0
2012-12-27 14:40:00,36.12,36.33,36.09,36.28,70400.0,32.2939,32.4816,32.2671,32.4369,70400.0
2012-12-27 14:50:00,36.27,36.34,36.26,36.31,38800.0,32.428,32.4906,32.4191,32.4638,38800.0
2012-12-27 15:00:00,36.32,36.4,36.3,36.39,87600.0,32.4727,32.5442,32.4548,32.5353,87600.0
2012-12-27 15:10:00,36.39,36.41,36.33,36.41,52800.0,32.5353,32.5532,32.4816,32.5532,52800.0
2012-12-27 15:20:00,36.4,36.48,36.38,36.46,71200.0,32.5442,32.6158,32.5264,32.5979,71200.0
2012-12-27 15:30:00,36.46,36.49,36.46,36.46,62800.0,32.5979,32.6247,32.5979,32.5979,62800.0
2012-12-27 15:40:00,36.47,36.54,36.45,36.48,127600.0,32.6068,32.6694,32.5889,32.6158,127600.0
2012-12-27 15:50:00,36.48,36.59,36.47,36.49,252200.0,32.6158,32.7141,32.6068,32.6247,252200.0
2012-12-28 09:30:00,36.24,36.34,36.07,36.18,76400.0,32.4012,32.4906,32.2492,32.3475,76400.0
2012-12-28 09:40:00,36.18,36.33,36.18,36.26,62000.0,32.3475,32.4816,32.3475,32.4191,62000.0
2012-12-28 09:50:00,36.24,36.24,36.16,36.21,40800.0,32.4012,32.4012,32.3297,32.3744,40800.0
2012-12-28 10:00:00,36.21,36.24,36.13,36.13,63400.0,32.3744,32.4012,32.3028,32.3028,63400.0
2012-12-28 10:10:00,36.14,36.19,36.08,36.15,50000.0,32.3118,32.3565,32.2581,32.3207,50000.0
2012-12-28 10:20:00,36.17,36.22,36.12,36.18,43800.0,32.3386,32.3833,32.2939,32.3475,43800.0
2012-12-28 10:30:00,36.19,36.28,36.19,36.24,61800.0,32.3565,32.4369,32.3565,32.4012,61800.0
2012-12-28 10:40:00,36.23,36.38,36.23,36.31,55600.0,32.3922,32.5264,32.3922,32.4638,55600.0
2012-12-28 10:50:00,36.31,36.32,36.26,36.26,22200.0,32.4638,32.4727,32.4191,32.4191,22200.0
2012-12-28 11:00:00,36.27,36.34,36.27,36.33,26600.0,32.428,32.4906,32.428,32.4816,26600.0
2012-12-28 11:10:00,36.32,36.33,36.27,36.3,28800.0,32.4727,32.4816,32.428,32.4548,28800.0
2012-12-28 11:20:00,36.29,36.32,36.23,36.23,112400.0,32.4459,32.4727,32.3922,32.3922,112400.0
2012-12-28 11:30:00,36.23,36.24,36.15,36.17,46400.0,32.3922,32.4012,32.3207,32.3386,46400.0
2012-12-28 11:40:00,36.16,36.21,36.16,36.17,27000.0,32.3297,32.3744,32.3297,32.3386,27000.0
2012-12-28 11:50:00,36.17,36.21,36.17,36.18,16000.0,32.3386,32.3744,32.3386,32.3475,16000.0
2012-12-28 12:00:00,36.19,36.22,36.18,36.2,26000.0,32.3565,32.3833,32.3475,32.3654,26000.0
2012-12-28 12:10:00,36.2,36.29,36.2,36.26,17200.0,32.3654,32.4459,32.3654,32.4191,17200.0
2012-12-28 12:20:00,36.27,36.3,36.24,36.3,20800.0,32.428,32.4548,32.4012,32.4548,20800.0
2012-12-28 12:30:00,36.28,36.31,36.28,36.29,17400.0,32.4369,32.4638,32.4369,32.4459,17400.0
2012-12-28 12:40:00,36.3,36.31,36.27,36.29,39000.0,32.4548,32.4638,32.428,32.4459,39000.0
2012-12-28 12:50:00,36.29,36.33,36.29,36.32,35600.0,32.4459,32.4816,32.4459,32.4727,35600.0
2012-12-28 13:00:00,36.33,36.34,36.29,36.3,27200.0,32.4816,32.4906,32.4459,32.4548,27200.0
2012-12-28 13:10:00,36.29,36.31,36.24,36.27,14600.0,32.4459,32.4638,32.4012,32.428,14600.0
2012-12-28 13:20:00,36.27,36.29,36.26,36.27,20800.0,32.428,32.4459,32.4191,32.428,20800.0
2012-12-28 13:30:00,36.27,36.3,36.27,36.3,15800.0,32.428,32.4548,32.428,32.4548,15800.0
2012-12-28 13:40:00,36.31,36.35,36.29,36.3,39400.0,32.4638,32.4995,32.4459,32.4548,39400.0
2012-12-28 13:50:00,36.31,36.31,36.27,36.29,17600.0,32.4638,32.4638,32.428,32.4459,17600.0
2012-12-28 14:00:00,36.3,36.3,36.22,36.24,22200.0,32.4548,32.4548,32.3833,32.4012,22200.0
2012-12-28 14:10:00,36.23,36.24,36.2,36.23,22000.0,32.3922,32.4012,32.3654,32.3922,22000.0
2012-12-28 14:20:00,36.23,36.25,36.18,36.2,46800.0,32.3922,32.4101,32.3475,32.3654,46800.0
2012-12-28 14:30:00,36.2,36.23,36.19,36.23,50800.0,32.3654,32.3922,32.3565,32.3922,50800.0
2012-12-28 14:40:00,36.23,36.27,36.22,36.24,48200.0,32.3922,32.428,32.3833,32.4012,48200.0
2012-12-28 14:50:00,36.25,36.29,36.24,36.26,44800.0,32.4101,32.4459,32.4012,32.4191,44800.0
2012-12-28 15:00:00,36.26,36.31,36.26,36.3,57600.0,32.4191,32.4638,32.4191,32.4548,57600.0
2012-12-28 15:10:00,36.3,36.37,36.28,36.37,43000.0,32.4548,32.5174,32.4369,32.5174,43000.0
2012-12-28 15:20:00,36.38,36.38,36.33,36.34,57000.0,32.5264,32.5264,32.4816,32.4906,57000.0
2012-12-28 15:30:00,36.34,36.39,36.18,36.2,142200.0,32.4906,32.5353,32.3475,32.3654,142200.0
2012-12-28 15:40:00,36.19,36.28,36.17,36.21,249600.0,32.3565,32.4369,32.3386,32.3744,249600.0
2012-12-28 15:50:00,36.19,36.25,36.13,36.17,233600.0,32.3565,32.4101,32.3028,32.3386,233600.0
2012-12-31 09:30:00,36.14,36.27,36.08,36.27,78200.0,32.3118,32.428,32.2581,32.428,78200.0
2012-12-31 09:40:00,36.27,36.35,36.23,36.29,132800.0,32.428,32.4995,32.3922,32.4459,132800.0
2012-12-31 09:50:00,36.29,36.44,36.24,36.38,53200.0,32.4459,32.58,32.4012,32.5264,53200.0
2012-12-31 10:00:00,36.35,36.4,36.31,36.34,49200.0,32.4995,32.5442,32.4638,32.4906,49200.0
2012-12-31 10:10:00,36.34,36.38,36.31,36.34,95800.0,32.4906,32.5264,32.4638,32.4906,95800.0
2012-12-31 10:20:00,36.34,36.43,36.32,36.33,57400.0,32.4906,32.5711,32.4727,32.4816,57400.0
2012-12-31 10:30:00,36.34,36.38,36.33,36.38,40200.0,32.4906,32.5264,32.4816,32.5264,40200.0
2012-12-31 10:40:00,36.36,36.39,36.35,36.37,77200.0,32.5085,32.5353,32.4995,32.5174,77200.0
2012-12-31 10:50:00,36.37,36.4,36.36,36.37,154600.0,32.5174,32.5442,32.5085,32.5174,154600.0
2012-12-31 11:00:00,36.37,36.47,36.37,36.39,43400.0,32.5174,32.6068,32.5174,32.5353,43400.0
2012-12-31 11:10:00,36.39,36.45,36.38,36.45,52200.0,32.5353,32.5889,32.5264,32.5889,52200.0
2012-12-31 11:20:00,36.45,36.47,36.42,36.44,56400.0,32.5889,32.6068,32.5621,32.58,56400.0
2012-12-31 11:30:00,36.44,36.44,36.39,36.42,58200.0,32.58,32.58,32.5353,32.5621,58200.0
2012-12-31 11:40:00,36.42,36.43,36.38,36.42,41400.0,32.5621,32.5711,32.5264,32.5621,41400.0
2012-12-31 11:50:00,36.42,36.42,36.38,36.41,59600.0,32.5621,32.5621,32.5264,32.5532,59600.0
2012-12-31 12:00:00,36.41,36.43,36.38,36.43,58000.0,32.5532,32.5711,32.5264,32.5711,58000.0
2012-12-31 12:10:00,36.43,36.43,36.42,36.43,63600.0,32.5711,32.5711,32.5621,32.5711,63600.0
2012-12-31 12:20:00,36.43,36.49,36.43,36.44,68200.0,32.5711,32.6247,32.5711,32.58,68200.0
2012-12-31 12:30:00,36.45,36.47,36.43,36.47,30000.0,32.5889,32.6068,32.5711,32.6068,30000.0
2012-12-31 12:40:00,36.47,36.67,36.47,36.61,121000.0,32.6068,32.7856,32.6068,32.732,121000.0
2012-12-31 12:50:00,36.62,36.62,36.48,36.52,40000.0,32.7409,32.7409,32.6158,32.6515,40000.0
2012-12-31 13:00:00,36.52,36.52,36.46,36.51,112200.0,32.6515,32.6515,32.5979,32.6426,112200.0
2012-12-31 13:10:00,36.52,36.62,36.51,36.58,63600.0,32.6515,32.7409,32.6426,32.7052,63600.0
2012-12-31 13:20:00,36.58,36.64,36.58,36.6,49400.0,32.7052,32.7588,32.7052,32.723,49400.0
2012-12-31 13:30:00,36.6,36.62,36.58,36.6,42200.0,32.723,32.7409,32.7052,32.723,42200.0
2012-12-31 13:40:00,36.6,36.73,36.49,36.58,175400.0,32.723,32.8393,32.6247,32.7052,175400.0
2012-12-31 13:50:00,36.57,36.72,36.57,36.65,118000.0,32.6962,32.8303,32.6962,32.7678,118000.0
2012-12-31 14:00:00,36.65,36.7,36.63,36.7,73000.0,32.7678,32.8125,32.7499,32.8125,73000.0
2012-12-31 14:10:00,36.69,36.73,36.66,36.71,129600.0,32.8035,32.8393,32.7767,32.8214,129600.0
2012-12-31 14:20:00,36.71,36.77,36.7,36.77,76800.0,32.8214,32.875,32.8125,32.875,76800.0
2012-12-31 14:30:00,36.76,36.81,36.74,36.77,167000.0,32.8661,32.9108,32.8482,32.875,167000.0
2012-12-31 14:40:00,36.77,36.88,36.74,36.82,105000.0,32.875,32.9734,32.8482,32.9197,105000.0
2012-12-31 14:50:00,36.82,36.98,36.81,36.96,76800.0,32.9197,33.0628,32.9108,33.0449,76800.0
2012-12-31 15:00:00,36.96,37.01,36.9,36.91,197800.0,33.0449,33.0896,32.9913,33.0002,197800.0
2012-12-31 15:10:00,36.91,36.92,36.8,36.82,203000.0,33.0002,33.0092,32.9019,32.9197,203000.0
2012-12-31 15:20:00,36.82,36.84,36.73,36.76,142200.0,32.9197,32.9376,32.8393,32.8661,142200.0
2012-12-31 15:30:00,36.76,36.87,36.76,36.85,120400.0,32.8661,32.9644,32.8661,32.9466,120400.0
2012-12-31 15:40:00,36.85,36.89,36.81,36.89,106600.0,32.9466,32.9823,32.9108,32.9823,106600.0
2012-12-31 15:50:00,36.91,37.02,36.89,37.02,492800.0,33.0002,33.0986,32.9823,33.0986,492800.0
2013-01-02 09:30:00,37.73,38.1,37.7,37.91,420600.0,33.7333,34.0642,33.7065,33.8943,420600.0
2013-01-02 09:40:00,37.9,37.91,37.58,37.6,232600.0,33.8853,33.8943,33.5992,33.6171,232600.0
2013-01-02 09:50:00,37.57,37.63,37.49,37.54,234800.0,33.5903,33.6439,33.5188,33.5635,234800.0
2013-01-02 10:00:00,37.56,37.57,37.46,37.48,159800.0,33.5814,33.5903,33.4919,33.5098,159800.0
2013-01-02 10:10:00,37.48,37.65,37.48,37.63,94400.0,33.5098,33.6618,33.5098,33.6439,94400.0
2013-01-02 10:20:00,37.63,37.75,37.63,37.73,73000.0,33.6439,33.7512,33.6439,33.7333,73000.0
2013-01-02 10:30:00,37.73,37.75,37.68,37.69,132600.0,33.7333,33.7512,33.6886,33.6976,132600.0
2013-01-02 10:40:00,37.69,37.7,37.53,37.56,120800.0,33.6976,33.7065,33.5545,33.5814,120800.0
2013-01-02 10:50:00,37.56,37.56,37.45,37.49,147200.0,33.5814,33.5814,33.483,33.5188,147200.0
2013-01-02 11:00:00,37.48,37.51,37.38,37.38,70200.0,33.5098,33.5367,33.4204,33.4204,70200.0
2013-01-02 11:10:00,37.38,37.4,37.24,37.24,100600.0,33.4204,33.4383,33.2953,33.2953,100600.0
2013-01-02 11:20:00,37.25,37.31,37.23,37.3,116800.0,33.3042,33.3578,33.2863,33.3489,116800.0
2013-01-02 11:30:00,37.3,37.37,37.28,37.35,67200.0,33.3489,33.4115,33.331,33.3936,67200.0
2013-01-02 11:40:00,37.35,37.45,37.35,37.42,56000.0,33.3936,33.483,33.3936,33.4562,56000.0
2013-01-02 11:50:00,37.42,37.42,37.37,37.39,43800.0,33.4562,33.4562,33.4115,33.4294,43800.0
2013-01-02 12:00:00,37.4,37.41,37.36,37.4,33200.0,33.4383,33.4472,33.4025,33.4383,33200.0
2013-01-02 12:10:00,37.41,37.44,37.38,37.42,40200.0,33.4472,33.4741,33.4204,33.4562,40200.0
2013-01-02 12:20:00,37.41,37.44,37.37,37.42,50600.0,33.4472,33.4741,33.4115,33.4562,50600.0
2013-01-02 12:30:00,37.42,37.45,37.41,37.43,73800.0,33.4562,33.483,33.4472,33.4651,73800.0
2013-01-02 12:40:00,37.43,37.43,37.41,37.43,29400.0,33.4651,33.4651,33.4472,33.4651,29400.0
2013-01-02 12:50:00,37.42,37.47,37.42,37.46,57600.0,33.4562,33.5009,33.4562,33.4919,57600.0
2013-01-02 13:00:00,37.47,37.49,37.45,37.48,33400.0,33.5009,33.5188,33.483,33.5098,33400.0
2013-01-02 13:10:00,37.49,37.5,37.44,37.49,34200.0,33.5188,33.5277,33.4741,33.5188,34200.0
2013-01-02 13:20:00,37.49,37.52,37.47,37.5,49200.0,33.5188,33.5456,33.5009,33.5277,49200.0
2013-01-02 13:30:00,37.5,37.54,37.49,37.5,49600.0,33.5277,33.5635,33.5188,33.5277,49600.0
2013-01-02 13:40:00,37.49,37.56,37.49,37.56,35600.0,33.5188,33.5814,33.5188,33.5814,35600.0
2013-01-02 13:50:00,37.58,37.62,37.57,37.6,65400.0,33.5992,33.635,33.5903,33.6171,65400.0
2013-01-02 14:00:00,37.6,37.67,37.58,37.66,119800.0,33.6171,33.6797,33.5992,33.6708,119800.0
2013-01-02 14:10:00,37.66,37.7,37.6,37.63,164200.0,33.6708,33.7065,33.6171,33.6439,164200.0
2013-01-02 14:20:00,37.63,37.66,37.63,37.64,72800.0,33.6439,33.6708,33.6439,33.6529,72800.0
2013-01-02 14:30:00,37.64,37.65,37.59,37.64,104600.0,33.6529,33.6618,33.6082,33.6529,104600.0
2013-01-02 14:40:00,37.65,37.66,37.63,37.66,53600.0,33.6618,33.6708,33.6439,33.6708,53600.0
2013-01-02 14:50:00,37.65,37.66,37.63,37.63,56400.0,33.6618,33.6708,33.6439,33.6439,56400.0
2013-01-02 15:00:00,37.64,37.71,37.63,37.7,78600.0,33.6529,33.7155,33.6439,33.7065,78600.0
2013-01-02 15:10:00,37.7,37.79,37.69,37.77,106800.0,33.7065,33.787,33.6976,33.7691,106800.0
2013-01-02 15:20:00,37.77,37.82,37.75,37.82,123200.0,33.7691,33.8138,33.7512,33.8138,123200.0
2013-01-02 15:30:00,37.81,37.86,37.8,37.85,138400.0,33.8049,33.8496,33.7959,33.8406,138400.0
2013-01-02 15:40:00,37.86,37.91,37.86,37.91,184800.0,33.8496,33.8943,33.8496,33.8943,184800.0
2013-01-02 15:50:00,37.9,38.07,37.9,38.03,544800.0,33.8853,34.0373,33.8853,34.0016,544800.0
2013-01-03 09:30:00,38.29,38.29,37.58,37.87,348200.0,34.234,34.234,33.5992,33.8585,348200.0
2013-01-03 09:40:00,37.85,37.9,37.82,37.88,89200.0,33.8406,33.8853,33.8138,33.8675,89200.0
2013-01-03 09:50:00,37.86,37.93,37.79,37.79,141400.0,33.8496,33.9122,33.787,33.787,141400.0
2013-01-03 10:00:00,37.81,37.88,37.76,37.8,96000.0,33.8049,33.8675,33.7602,33.7959,96000.0
2013-01-03 10:10:00,37.79,37.8,37.72,37.77,81800.0,33.787,33.7959,33.7244,33.7691,81800.0
2013-01-03 10:20:00,37.77,37.79,37.75,37.76,110400.0,33.7691,33.787,33.7512,33.7602,110400.0
2013-01-03 10:30:00,37.76,37.83,37.76,37.8,120200.0,33.7602,33.8228,33.7602,33.7959,120200.0
2013-01-03 10:40:00,37.8,37.82,37.77,37.78,53800.0,33.7959,33.8138,33.7691,33.7781,53800.0
2013-01-03 10:50:00,37.77,37.81,37.7,37.72,127000.0,33.7691,33.8049,33.7065,33.7244,127000.0
2013-01-03 11:00:00,37.72,37.74,37.7,37.72,78000.0,33.7244,33.7423,33.7065,33.7244,78000.0
2013-01-03 11:10:00,37.72,37.79,37.71,37.77,179600.0,33.7244,33.787,33.7155,33.7691,179600.0
2013-01-03 11:20:00,37.77,37.77,37.75,37.76,140000.0,33.7691,33.7691,33.7512,33.7602,140000.0
2013-01-03 11:30:00,37.76,37.78,37.74,37.77,142800.0,33.7602,33.7781,33.7423,33.7691,142800.0
2013-01-03 11:40:00,37.77,37.77,37.7,37.74,146600.0,33.7691,33.7691,33.7065,33.7423,146600.0
2013-01-03 11:50:00,37.73,37.76,37.71,37.76,80600.0,33.7333,33.7602,33.7155,33.7602,80600.0
2013-01-03 12:00:00,37.76,37.79,37.75,37.76,48600.0,33.7602,33.787,33.7512,33.7602,48600.0
2013-01-03 12:10:00,37.76,37.77,37.74,37.74,42400.0,33.7602,33.7691,33.7423,33.7423,42400.0
2013-01-03 12:20:00,37.74,37.77,37.74,37.76,52400.0,33.7423,33.7691,33.7423,33.7602,52400.0
2013-01-03 12:30:00,37.76,37.77,37.75,37.77,120000.0,33.7602,33.7691,33.7512,33.7691,120000.0
2013-01-03 12:40:00,37.77,37.8,37.75,37.77,89200.0,33.7691,33.7959,33.7512,33.7691,89200.0
2013-01-03 12:50:00,37.77,37.79,37.77,37.77,35200.0,33.7691,33.787,33.7691,33.7691,35200.0
2013-01-03 13:00:00,37.77,37.79,37.75,37.75,24800.0,33.7691,33.787,33.7512,33.7512,24800.0
2013-01-03 13:10:00,37.74,37.79,37.73,37.79,99000.0,33.7423,33.787,33.7333,33.787,99000.0
2013-01-03 13:20:00,37.79,37.82,37.78,37.82,36400.0,33.787,33.8138,33.7781,33.8138,36400.0
2013-01-03 13:30:00,37.82,37.84,37.82,37.84,8400.0,33.8138,33.8317,33.8138,33.8317,8400.0
2013-01-03 13:40:00,37.84,37.84,37.84,37.84,0.0,33.8317,33.8317,33.8317,33.8317,0.0
2013-01-03 13:50:00,37.83,37.85,37.82,37.85,24400.0,33.8228,33.8406,33.8138,33.8406,24400.0
2013-01-03 14:00:00,37.85,37.85,37.71,37.76,113000.0,33.8406,33.8406,33.7155,33.7602,113000.0
2013-01-03 14:10:00,37.76,37.84,37.73,37.75,179800.0,33.7602,33.8317,33.7333,33.7512,179800.0
2013-01-03 14:20:00,37.76,37.84,37.72,37.76,91600.0,33.7602,33.8317,33.7244,33.7602,91600.0
2013-01-03 14:30:00,37.76,37.76,37.73,37.73,82600.0,33.7602,33.7602,33.7333,33.7333,82600.0
2013-01-03 14:40:00,37.73,37.76,37.71,37.74,96800.0,33.7333,33.7602,33.7155,33.7423,96800.0
2013-01-03 14:50:00,37.75,37.75,37.71,37.73,96200.0,33.7512,33.7512,33.7155,33.7333,96200.0
2013-01-03 15:00:00,37.73,37.76,37.71,37.73,175400.0,33.7333,33.7602,33.7155,33.7333,175400.0
2013-01-03 15:10:00,37.73,37.74,37.59,37.6,148400.0,33.7333,33.7423,33.6082,33.6171,148400.0
2013-01-03 15:20:00,37.6,37.63,37.54,37.62,162000.0,33.6171,33.6439,33.5635,33.635,162000.0
2013-01-03 15:30:00,37.62,37.62,37.57,37.59,161600.0,33.635,33.635,33.5903,33.6082,161600.0
2013-01-03 15:40:00,37.59,37.66,37.58,37.66,190600.0,33.6082,33.6708,33.5992,33.6708,190600.0
2013-01-03 15:50:00,37.66,37.7,37.59,37.7,337600.0,33.6708,33.7065,33.6082,33.7065,337600.0
2013-01-04 09:30:00,37.86,37.86,37.43,37.61,160400.0,33.8496,33.8496,33.4651,33.6261,160400.0
2013-01-04 09:40:00,37.6,37.8,37.6,37.77,125200.0,33.6171,33.7959,33.6171,33.7691,125200.0
2013-01-04 09:50:00,37.77,37.79,37.65,37.71,106200.0,33.7691,33.787,33.6618,33.7155,106200.0
2013-01-04 10:00:00,37.71,37.74,37.48,37.56,87800.0,33.7155,33.7423,33.5098,33.5814,87800.0
2013-01-04 10:10:00,37.57,37.63,37.55,37.58,97400.0,33.5903,33.6439,33.5724,33.5992,97400.0
2013-01-04 10:20:00,37.58,37.62,37.52,37.6,77200.0,33.5992,33.635,33.5456,33.6171,77200.0
2013-01-04 10:30:00,37.61,37.63,37.52,37.6,76800.0,33.6261,33.6439,33.5456,33.6171,76800.0
2013-01-04 10:40:00,37.6,37.6,37.49,37.54,38200.0,33.6171,33.6171,33.5188,33.5635,38200.0
2013-01-04 10:50:00,37.53,37.59,37.52,37.52,81400.0,33.5545,33.6082,33.5456,33.5456,81400.0
2013-01-04 11:00:00,37.52,37.63,37.52,37.53,128000.0,33.5456,33.6439,33.5456,33.5545,128000.0
2013-01-04 11:10:00,37.54,37.58,37.51,37.54,122200.0,33.5635,33.5992,33.5367,33.5635,122200.0
2013-01-04 11:20:00,37.54,37.54,37.48,37.49,104600.0,33.5635,33.5635,33.5098,33.5188,104600.0
2013-01-04 11:30:00,37.49,37.56,37.49,37.53,118800.0,33.5188,33.5814,33.5188,33.5545,118800.0
2013-01-04 11:40:00,37.52,37.63,37.52,37.6,40200.0,33.5456,33.6439,33.5456,33.6171,40200.0
2013-01-04 11:50:00,37.63,37.69,37.62,37.68,35000.0,33.6439,33.6976,33.635,33.6886,35000.0
2013-01-04 12:00:00,37.67,37.69,37.64,37.67,35000.0,33.6797,33.6976,33.6529,33.6797,35000.0
2013-01-04 12:10:00,37.68,37.71,37.64,37.66,84400.0,33.6886,33.7155,33.6529,33.6708,84400.0
2013-01-04 12:20:00,37.65,37.66,37.59,37.64,21600.0,33.6618,33.6708,33.6082,33.6529,21600.0
2013-01-04 12:30:00,37.64,37.68,37.62,37.62,53400.0,33.6529,33.6886,33.635,33.635,53400.0
2013-01-04 12:40:00,37.63,37.65,37.62,37.64,18800.0,33.6439,33.6618,33.635,33.6529,18800.0
2013-01-04 12:50:00,37.64,37.64,37.57,37.58,41000.0,33.6529,33.6529,33.5903,33.5992,41000.0
2013-01-04 13:00:00,37.59,37.6,37.57,37.6,30000.0,33.6082,33.6171,33.5903,33.6171,30000.0
2013-01-04 13:10:00,37.61,37.63,37.6,37.62,21200.0,33.6261,33.6439,33.6171,33.635,21200.0
2013-01-04 13:20:00,37.63,37.65,37.62,37.63,50400.0,33.6439,33.6618,33.635,33.6439,50400.0
2013-01-04 13:30:00,37.63,37.66,37.62,37.66,58000.0,33.6439,33.6708,33.635,33.6708,58000.0
2013-01-04 13:40:00,37.65,37.67,37.63,37.65,57600.0,33.6618,33.6797,33.6439,33.6618,57600.0
2013-01-04 13:50:00,37.65,37.66,37.6,37.62,55800.0,33.6618,33.6708,33.6171,33.635,55800.0
2013-01-04 14:00:00,37.62,37.63,37.6,37.63,81800.0,33.635,33.6439,33.6171,33.6439,81800.0
2013-01-04 14:10:00,37.62,37.63,37.6,37.6,55200.0,33.635,33.6439,33.6171,33.6171,55200.0
2013-01-04 14:20:00,37.6,37.62,37.59,37.6,56200.0,33.6171,33.635,33.6082,33.6171,56200.0
2013-01-04 14:30:00,37.6,37.62,37.53,37.55,154000.0,33.6171,33.635,33.5545,33.5724,154000.0
2013-01-04 14:40:00,37.55,37.58,37.53,37.57,57200.0,33.5724,33.5992,33.5545,33.5903,57200.0
2013-01-04 14:50:00,37.57,37.6,37.57,37.6,58400.0,33.5903,33.6171,33.5903,33.6171,58400.0
2013-01-04 15:00:00,37.6,37.61,37.59,37.59,94200.0,33.6171,33.6261,33.6082,33.6082,94200.0
2013-01-04 15:10:00,37.59,37.63,37.59,37.6,79400.0,33.6082,33.6439,33.6082,33.6171,79400.0
2013-01-04 15:20:00,37.6,37.65,37.6,37.65,135200.0,33.6171,33.6618,33.6171,33.6618,135200.0
2013-01-04 15:30:00,37.64,37.65,37.62,37.62,111600.0,33.6529,33.6618,33.635,33.635,111600.0
2013-01-04 15:40:00,37.63,37.63,37.56,37.58,155400.0,33.6439,33.6439,33.5814,33.5992,155400.0
2013-01-04 15:50:00,37.58,37.63,37.58,37.61,257400.0,33.5992,33.6439,33.5992,33.6261,257400.0
2013-01-07 09:30:00,37.53,37.53,37.2,37.32,207600.0,33.5545,33.5545,33.2595,33.3668,207600.0
2013-01-07 09:40:00,37.33,37.53,37.31,37.49,119200.0,33.3757,33.5545,33.3578,33.5188,119200.0
2013-01-07 09:50:00,37.48,37.51,37.44,37.5,91000.0,33.5098,33.5367,33.4741,33.5277,91000.0
2013-01-07 10:00:00,37.5,37.52,37.47,37.51,106000.0,33.5277,33.5456,33.5009,33.5367,106000.0
2013-01-07 10:10:00,37.51,37.56,37.48,37.56,56200.0,33.5367,33.5814,33.5098,33.5814,56200.0
2013-01-07 10:20:00,37.56,37.68,37.56,37.68,63800.0,33.5814,33.6886,33.5814,33.6886,63800.0
2013-01-07 10:30:00,37.68,37.74,37.66,37.74,64000.0,33.6886,33.7423,33.6708,33.7423,64000.0
2013-01-07 10:40:00,37.74,37.76,37.72,37.73,56600.0,33.7423,33.7602,33.7244,33.7333,56600.0
2013-01-07 10:50:00,37.73,37.75,37.66,37.68,79800.0,33.7333,33.7512,33.6708,33.6886,79800.0
2013-01-07 11:00:00,37.68,37.7,37.66,37.7,26000.0,33.6886,33.7065,33.6708,33.7065,26000.0
2013-01-07 11:10:00,37.69,37.7,37.66,37.68,67200.0,33.6976,33.7065,33.6708,33.6886,67200.0
2013-01-07 11:20:00,37.69,37.71,37.67,37.7,51800.0,33.6976,33.7155,33.6797,33.7065,51800.0
2013-01-07 11:30:00,37.71,37.71,37.69,37.7,32200.0,33.7155,33.7155,33.6976,33.7065,32200.0
2013-01-07 11:40:00,37.7,37.7,37.63,37.63,58800.0,33.7065,33.7065,33.6439,33.6439,58800.0
2013-01-07 11:50:00,37.63,37.65,37.57,37.58,46600.0,33.6439,33.6618,33.5903,33.5992,46600.0
2013-01-07 12:00:00,37.58,37.59,37.54,37.59,61800.0,33.5992,33.6082,33.5635,33.6082,61800.0
2013-01-07 12:10:00,37.59,37.63,37.58,37.58,57800.0,33.6082,33.6439,33.5992,33.5992,57800.0
2013-01-07 12:20:00,37.58,37.61,37.56,37.56,76600.0,33.5992,33.6261,33.5814,33.5814,76600.0
2013-01-07 12:30:00,37.58,37.59,37.56,37.59,32200.0,33.5992,33.6082,33.5814,33.6082,32200.0
2013-01-07 12:40:00,37.6,37.6,37.57,37.6,30400.0,33.6171,33.6171,33.5903,33.6171,30400.0
2013-01-07 12:50:00,37.6,37.6,37.56,37.57,40200.0,33.6171,33.6171,33.5814,33.5903,40200.0
2013-01-07 13:00:00,37.57,37.62,37.57,37.6,26200.0,33.5903,33.635,33.5903,33.6171,26200.0
2013-01-07 13:10:00,37.6,37.63,37.6,37.61,39000.0,33.6171,33.6439,33.6171,33.6261,39000.0
2013-01-07 13:20:00,37.62,37.65,37.62,37.64,46000.0,33.635,33.6618,33.635,33.6529,46000.0
2013-01-07 13:30:00,37.64,37.65,37.58,37.58,30200.0,33.6529,33.6618,33.5992,33.5992,30200.0
2013-01-07 13:40:00,37.59,37.62,37.59,37.62,53600.0,33.6082,33.635,33.6082,33.635,53600.0
2013-01-07 13:50:00,37.62,37.66,37.62,37.65,35800.0,33.635,33.6708,33.635,33.6618,35800.0
2013-01-07 14:00:00,37.65,37.65,37.63,37.64,47400.0,33.6618,33.6618,33.6439,33.6529,47400.0
2013-01-07 14:10:00,37.64,37.67,37.63,37.67,49000.0,33.6529,33.6797,33.6439,33.6797,49000.0
2013-01-07 14:20:00,37.66,37.77,37.66,37.77,67800.0,33.6708,33.7691,33.6708,33.7691,67800.0
2013-01-07 14:30:00,37.77,37.81,37.77,37.78,56200.0,33.7691,33.8049,33.7691,33.7781,56200.0
2013-01-07 14:40:00,37.77,37.79,37.75,37.76,32600.0,33.7691,33.787,33.7512,33.7602,32600.0
2013-01-07 14:50:00,37.76,37.78,37.75,37.78,68200.0,33.7602,33.7781,33.7512,33.7781,68200.0
2013-01-07 15:00:00,37.78,37.78,37.72,37.72,29800.0,33.7781,33.7781,33.7244,33.7244,29800.0
2013-01-07 15:10:00,37.72,37.8,37.71,37.8,95600.0,33.7244,33.7959,33.7155,33.7959,95600.0
2013-01-07 15:20:00,37.8,37.81,37.77,37.81,101600.0,33.7959,33.8049,33.7691,33.8049,101600.0
2013-01-07 15:30:00,37.81,37.82,37.69,37.7,106200.0,33.8049,33.8138,33.6976,33.7065,106200.0
2013-01-07 15:40:00,37.69,37.77,37.68,37.77,195800.0,33.6976,33.7691,33.6886,33.7691,195800.0
2013-01-07 15:50:00,37.77,37.79,37.74,37.75,740000.0,33.7691,33.787,33.7423,33.7512,740000.0
2013-01-08 09:30:00,37.82,37.83,37.52,37.55,162000.0,33.8138,33.8228,33.5456,33.5724,162000.0
2013-01-08 09:40:00,37.55,37.59,37.52,37.55,43800.0,33.5724,33.6082,33.5456,33.5724,43800.0
2013-01-08 09:50:00,37.53,37.54,37.43,37.45,81200.0,33.5545,33.5635,33.4651,33.483,81200.0
2013-01-08 10:00:00,37.45,37.52,37.43,37.52,66800.0,33.483,33.5456,33.4651,33.5456,66800.0
2013-01-08 10:10:00,37.53,37.53,37.42,37.45,77400.0,33.5545,33.5545,33.4562,33.483,77400.0
2013-01-08 10:20:00,37.44,37.47,37.42,37.46,34600.0,33.4741,33.5009,33.4562,33.4919,34600.0
2013-01-08 10:30:00,37.46,37.47,37.35,37.35,38400.0,33.4919,33.5009,33.3936,33.3936,38400.0
2013-01-08 10:40:00,37.35,37.37,37.33,37.35,37800.0,33.3936,33.4115,33.3757,33.3936,37800.0
2013-01-08 10:50:00,37.37,37.4,37.35,37.37,29600.0,33.4115,33.4383,33.3936,33.4115,29600.0
2013-01-08 11:00:00,37.38,37.45,37.35,37.38,91200.0,33.4204,33.483,33.3936,33.4204,91200.0
2013-01-08 11:10:00,37.38,37.38,37.35,37.35,37800.0,33.4204,33.4204,33.3936,33.3936,37800.0
2013-01-08 11:20:00,37.37,37.38,37.35,37.37,43200.0,33.4115,33.4204,33.3936,33.4115,43200.0
2013-01-08 11:30:00,37.37,37.39,37.33,37.35,100400.0,33.4115,33.4294,33.3757,33.3936,100400.0
2013-01-08 11:40:00,37.35,37.35,37.29,37.3,49400.0,33.3936,33.3936,33.34,33.3489,49400.0
2013-01-08 11:50:00,37.3,37.3,37.24,37.24,96600.0,33.3489,33.3489,33.2953,33.2953,96600.0
2013-01-08 12:00:00,37.24,37.26,37.23,37.24,74200.0,33.2953,33.3131,33.2863,33.2953,74200.0
2013-01-08 12:10:00,37.24,37.27,37.24,37.25,71000.0,33.2953,33.3221,33.2953,33.3042,71000.0
2013-01-08 12:20:00,37.25,37.27,37.25,37.25,25800.0,33.3042,33.3221,33.3042,33.3042,25800.0
2013-01-08 12:30:00,37.26,37.27,37.18,37.18,60200.0,33.3131,33.3221,33.2416,33.2416,60200.0
2013-01-08 12:40:00,37.2,37.24,37.16,37.22,26000.0,33.2595,33.2953,33.2237,33.2774,26000.0
2013-01-08 12:50:00,37.22,37.24,37.19,37.2,60400.0,33.2774,33.2953,33.2506,33.2595,60400.0
2013-01-08 13:00:00,37.2,37.23,37.2,37.21,37000.0,33.2595,33.2863,33.2595,33.2684,37000.0
2013-01-08 13:10:00,37.21,37.22,37.2,37.2,81200.0,33.2684,33.2774,33.2595,33.2595,81200.0
2013-01-08 13:20:00,37.21,37.22,37.19,37.21,31400.0,33.2684,33.2774,33.2506,33.2684,31400.0
2013-01-08 13:30:00,37.21,37.25,37.21,37.25,69000.0,33.2684,33.3042,33.2684,33.3042,69000.0
2013-01-08 13:40:00,37.25,37.25,37.15,37.18,133600.0,33.3042,33.3042,33.2148,33.2416,133600.0
2013-01-08 13:50:00,37.18,37.2,37.16,37.18,152600.0,33.2416,33.2595,33.2237,33.2416,152600.0
2013-01-08 14:00:00,37.18,37.2,37.17,37.17,120200.0,33.2416,33.2595,33.2327,33.2327,120200.0
2013-01-08 14:10:00,37.17,37.19,37.16,37.18,58400.0,33.2327,33.2506,33.2237,33.2416,58400.0
2013-01-08 14:20:00,37.17,37.2,37.15,37.2,44400.0,33.2327,33.2595,33.2148,33.2595,44400.0
2013-01-08 14:30:00,37.2,37.21,37.18,37.2,72800.0,33.2595,33.2684,33.2416,33.2595,72800.0
2013-01-08 14:40:00,37.2,37.21,37.17,37.2,60200.0,33.2595,33.2684,33.2327,33.2595,60200.0
2013-01-08 14:50:00,37.2,37.21,37.19,37.19,59400.0,33.2595,33.2684,33.2506,33.2506,59400.0
2013-01-08 15:00:00,37.2,37.2,37.17,37.19,104200.0,33.2595,33.2595,33.2327,33.2506,104200.0
2013-01-08 15:10:00,37.19,37.22,37.19,37.2,142200.0,33.2506,33.2774,33.2506,33.2595,142200.0
2013-01-08 15:20:00,37.2,37.24,37.2,37.23,132000.0,33.2595,33.2953,33.2595,33.2863,132000.0
2013-01-08 15:30:00,37.23,37.27,37.21,37.22,149200.0,33.2863,33.3221,33.2684,33.2774,149200.0
2013-01-08 15:40:00,37.21,37.22,37.19,37.21,151400.0,33.2684,33.2774,33.2506,33.2684,151400.0
2013-01-08 15:50:00,37.22,37.27,37.2,37.24,458000.0,33.2774,33.3221,33.2595,33.2953,458000.0
2013-01-09 09:30:00,37.71,37.75,37.41,37.43,367800.0,33.7155,33.7512,33.4472,33.4651,367800.0
2013-01-09 09:40:00,37.43,37.44,37.21,37.22,179800.0,33.4651,33.4741,33.2684,33.2774,179800.0
2013-01-09 09:50:00,37.23,37.27,37.19,37.21,112200.0,33.2863,33.3221,33.2506,33.2684,112200.0
2013-01-09 10:00:00,37.2,37.24,37.12,37.16,162200.0,33.2595,33.2953,33.188,33.2237,162200.0
2013-01-09 10:10:00,37.16,37.27,37.16,37.2,143600.0,33.2237,33.3221,33.2237,33.2595,143600.0
2013-01-09 10:20:00,37.2,37.23,37.16,37.17,111200.0,33.2595,33.2863,33.2237,33.2327,111200.0
2013-01-09 10:30:00,37.17,37.21,37.16,37.2,59200.0,33.2327,33.2684,33.2237,33.2595,59200.0
2013-01-09 10:40:00,37.19,37.23,37.18,37.22,65200.0,33.2506,33.2863,33.2416,33.2774,65200.0
2013-01-09 10:50:00,37.22,37.27,37.2,37.26,63200.0,33.2774,33.3221,33.2595,33.3131,63200.0
2013-01-09 11:00:00,37.26,37.33,37.24,37.32,114600.0,33.3131,33.3757,33.2953,33.3668,114600.0
2013-01-09 11:10:00,37.33,37.33,37.27,37.27,48400.0,33.3757,33.3757,33.3221,33.3221,48400.0
2013-01-09 11:20:00,37.27,37.27,37.19,37.19,55200.0,33.3221,33.3221,33.2506,33.2506,55200.0
2013-01-09 11:30:00,37.2,37.21,37.18,37.2,73600.0,33.2595,33.2684,33.2416,33.2595,73600.0
2013-01-09 11:40:00,37.21,37.22,37.19,37.19,42400.0,33.2684,33.2774,33.2506,33.2506,42400.0
2013-01-09 11:50:00,37.19,37.21,37.16,37.18,67800.0,33.2506,33.2684,33.2237,33.2416,67800.0
2013-01-09 12:00:00,37.18,37.18,37.17,37.17,44600.0,33.2416,33.2416,33.2327,33.2327,44600.0
2013-01-09 12:10:00,37.18,37.21,37.17,37.21,25000.0,33.2416,33.2684,33.2327,33.2684,25000.0
2013-01-09 12:20:00,37.21,37.22,37.18,37.18,41400.0,33.2684,33.2774,33.2416,33.2416,41400.0
2013-01-09 12:30:00,37.19,37.2,37.13,37.14,32400.0,33.2506,33.2595,33.1969,33.2058,32400.0
2013-01-09 12:40:00,37.14,37.16,37.1,37.12,43400.0,33.2058,33.2237,33.1701,33.188,43400.0
2013-01-09 12:50:00,37.12,37.12,37.09,37.12,31000.0,33.188,33.188,33.1611,33.188,31000.0
2013-01-09 13:00:00,37.12,37.12,37.09,37.1,42200.0,33.188,33.188,33.1611,33.1701,42200.0
2013-01-09 13:10:00,37.1,37.1,37.06,37.09,30600.0,33.1701,33.1701,33.1343,33.1611,30600.0
2013-01-09 13:20:00,37.08,37.11,37.08,37.1,21200.0,33.1522,33.179,33.1522,33.1701,21200.0
2013-01-09 13:30:00,37.1,37.19,37.1,37.17,42800.0,33.1701,33.2506,33.1701,33.2327,42800.0
2013-01-09 13:40:00,37.17,37.19,37.13,37.16,81000.0,33.2327,33.2506,33.1969,33.2237,81000.0
2013-01-09 13:50:00,37.16,37.17,37.13,37.13,26000.0,33.2237,33.2327,33.1969,33.1969,26000.0
2013-01-09 14:00:00,37.13,37.15,37.13,37.14,53800.0,33.1969,33.2148,33.1969,33.2058,53800.0
2013-01-09 14:10:00,37.15,37.17,37.14,37.15,42800.0,33.2148,33.2327,33.2058,33.2148,42800.0
2013-01-09 14:20:00,37.15,37.15,37.13,37.15,37800.0,33.2148,33.2148,33.1969,33.2148,37800.0
2013-01-09 14:30:00,37.16,37.18,37.12,37.13,67400.0,33.2237,33.2416,33.188,33.1969,67400.0
2013-01-09 14:40:00,37.13,37.19,37.13,37.15,60600.0,33.1969,33.2506,33.1969,33.2148,60600.0
2013-01-09 14:50:00,37.14,37.16,37.12,37.13,60600.0,33.2058,33.2237,33.188,33.1969,60600.0
2013-01-09 15:00:00,37.12,37.13,37.08,37.08,70000.0,33.188,33.1969,33.1522,33.1522,70000.0
2013-01-09 15:10:00,37.08,37.13,37.07,37.09,59800.0,33.1522,33.1969,33.1433,33.1611,59800.0
2013-01-09 15:20:00,37.1,37.12,37.08,37.12,103600.0,33.1701,33.188,33.1522,33.188,103600.0
2013-01-09 15:30:00,37.12,37.13,37.08,37.1,107000.0,33.188,33.1969,33.1522,33.1701,107000.0
2013-01-09 15:40:00,37.1,37.15,37.1,37.13,239400.0,33.1701,33.2148,33.1701,33.1969,239400.0
2013-01-09 15:50:00,37.13,37.24,37.13,37.18,666200.0,33.1969,33.2953,33.1969,33.2416,666200.0
2013-01-10 09:30:00,37.36,37.65,37.31,37.52,167800.0,33.4025,33.6618,33.3578,33.5456,167800.0
2013-01-10 09:40:00,37.52,37.57,37.43,37.56,95400.0,33.5456,33.5903,33.4651,33.5814,95400.0
2013-01-10 09:50:00,37.56,37.63,37.52,37.62,142600.0,33.5814,33.6439,33.5456,33.635,142600.0
2013-01-10 10:00:00,37.62,37.64,37.48,37.51,94400.0,33.635,33.6529,33.5098,33.5367,94400.0
2013-01-10 10:10:00,37.51,37.54,37.45,37.46,75800.0,33.5367,33.5635,33.483,33.4919,75800.0
2013-01-10 10:20:00,37.47,37.47,37.35,37.35,86600.0,33.5009,33.5009,33.3936,33.3936,86600.0
2013-01-10 10:30:00,37.35,37.35,37.23,37.31,278200.0,33.3936,33.3936,33.2863,33.3578,278200.0
2013-01-10 10:40:00,37.3,37.35,37.24,37.26,197000.0,33.3489,33.3936,33.2953,33.3131,197000.0
2013-01-10 10:50:00,37.26,37.28,37.18,37.18,129600.0,33.3131,33.331,33.2416,33.2416,129600.0
2013-01-10 11:00:00,37.18,37.29,37.15,37.24,115200.0,33.2416,33.34,33.2148,33.2953,115200.0
2013-01-10 11:10:00,37.24,37.25,37.1,37.13,80400.0,33.2953,33.3042,33.1701,33.1969,80400.0
2013-01-10 11:20:00,37.13,37.16,37.11,37.12,71800.0,33.1969,33.2237,33.179,33.188,71800.0
2013-01-10 11:30:00,37.13,37.14,37.08,37.13,68600.0,33.1969,33.2058,33.1522,33.1969,68600.0
2013-01-10 11:40:00,37.14,37.26,37.13,37.23,72400.0,33.2058,33.3131,33.1969,33.2863,72400.0
2013-01-10 11:50:00,37.23,37.23,37.16,37.18,88000.0,33.2863,33.2863,33.2237,33.2416,88000.0
2013-01-10 12:00:00,37.19,37.23,37.19,37.22,87000.0,33.2506,33.2863,33.2506,33.2774,87000.0
2013-01-10 12:10:00,37.22,37.24,37.2,37.24,63400.0,33.2774,33.2953,33.2595,33.2953,63400.0
2013-01-10 12:20:00,37.25,37.27,37.22,37.23,54800.0,33.3042,33.3221,33.2774,33.2863,54800.0
2013-01-10 12:30:00,37.23,37.24,37.21,37.22,36000.0,33.2863,33.2953,33.2684,33.2774,36000.0
2013-01-10 12:40:00,37.23,37.25,37.22,37.24,40400.0,33.2863,33.3042,33.2774,33.2953,40400.0
2013-01-10 12:50:00,37.24,37.27,37.23,37.27,45600.0,33.2953,33.3221,33.2863,33.3221,45600.0
2013-01-10 13:00:00,37.27,37.27,37.24,37.24,92000.0,33.3221,33.3221,33.2953,33.2953,92000.0
2013-01-10 13:10:00,37.25,37.29,37.24,37.29,57400.0,33.3042,33.34,33.2953,33.34,57400.0
2013-01-10 13:20:00,37.29,37.37,37.29,37.37,156000.0,33.34,33.4115,33.34,33.4115,156000.0
2013-01-10 13:30:00,37.37,37.4,37.34,37.34,27000.0,33.4115,33.4383,33.3847,33.3847,27000.0
2013-01-10 13:40:00,37.35,37.35,37.27,37.27,54400.0,33.3936,33.3936,33.3221,33.3221,54400.0
2013-01-10 13:50:00,37.28,37.31,37.25,37.29,65000.0,33.331,33.3578,33.3042,33.34,65000.0
2013-01-10 14:00:00,37.3,37.3,37.28,37.3,46800.0,33.3489,33.3489,33.331,33.3489,46800.0
2013-01-10 14:10:00,37.3,37.3,37.24,37.24,46800.0,33.3489,33.3489,33.2953,33.2953,46800.0
2013-01-10 14:20:00,37.25,37.26,37.24,37.25,75200.0,33.3042,33.3131,33.2953,33.3042,75200.0
2013-01-10 14:30:00,37.25,37.26,37.24,37.25,66200.0,33.3042,33.3131,33.2953,33.3042,66200.0
2013-01-10 14:40:00,37.26,37.34,37.24,37.3,72200.0,33.3131,33.3847,33.2953,33.3489,72200.0
2013-01-10 14:50:00,37.29,37.34,37.29,37.31,102200.0,33.34,33.3847,33.34,33.3578,102200.0
2013-01-10 15:00:00,37.31,37.35,37.3,37.32,113800.0,33.3578,33.3936,33.3489,33.3668,113800.0
2013-01-10 15:10:00,37.32,37.38,37.32,37.35,69800.0,33.3668,33.4204,33.3668,33.3936,69800.0
2013-01-10 15:20:00,37.35,37.4,37.35,37.38,85000.0,33.3936,33.4383,33.3936,33.4204,85000.0
2013-01-10 15:30:00,37.38,37.5,37.38,37.48,129600.0,33.4204,33.5277,33.4204,33.5098,129600.0
2013-01-10 15:40:00,37.47,37.51,37.47,37.51,216800.0,33.5009,33.5367,33.5009,33.5367,216800.0
2013-01-10 15:50:00,37.51,37.56,37.49,37.52,476200.0,33.5367,33.5814,33.5188,33.5456,476200.0
2013-01-11 09:30:00,38.83,39.15,38.63,39.02,1027400.0,34.7168,35.0029,34.538,34.8867,1027400.0
2013-01-11 09:40:00,39.02,39.05,38.97,38.99,501200.0,34.8867,34.9135,34.842,34.8599,501200.0
2013-01-11 09:50:00,38.98,39.23,38.96,39.18,461400.0,34.8509,35.0745,34.8331,35.0298,461400.0
2013-01-11 10:00:00,39.16,39.27,39.13,39.23,330400.0,35.0119,35.1102,34.9851,35.0745,330400.0
2013-01-11 10:10:00,39.23,39.24,39.07,39.11,319800.0,35.0745,35.0834,34.9314,34.9672,319800.0
2013-01-11 10:20:00,39.11,39.13,39.04,39.05,230800.0,34.9672,34.9851,34.9046,34.9135,230800.0
2013-01-11 10:30:00,39.05,39.08,38.99,39.08,216400.0,34.9135,34.9403,34.8599,34.9403,216400.0
2013-01-11 10:40:00,39.08,39.1,39.06,39.09,96600.0,34.9403,34.9582,34.9225,34.9493,96600.0
2013-01-11 10:50:00,39.09,39.1,39.05,39.07,106400.0,34.9493,34.9582,34.9135,34.9314,106400.0
2013-01-11 11:00:00,39.07,39.08,39.05,39.06,126600.0,34.9314,34.9403,34.9135,34.9225,126600.0
2013-01-11 11:10:00,39.06,39.12,39.05,39.09,159600.0,34.9225,34.9761,34.9135,34.9493,159600.0
2013-01-11 11:20:00,39.09,39.09,38.77,38.83,260400.0,34.9493,34.9493,34.6632,34.7168,260400.0
2013-01-11 11:30:00,38.84,39.01,38.82,38.98,261200.0,34.7258,34.8778,34.7079,34.8509,261200.0
2013-01-11 11:40:00,38.99,39.0,38.92,38.92,46400.0,34.8599,34.8688,34.7973,34.7973,46400.0
2013-01-11 11:50:00,38.93,39.04,38.92,38.98,59000.0,34.8062,34.9046,34.7973,34.8509,59000.0
2013-01-11 12:00:00,38.99,38.99,38.95,38.96,21400.0,34.8599,34.8599,34.8241,34.8331,21400.0
2013-01-11 12:10:00,38.96,38.97,38.85,38.86,46200.0,34.8331,34.842,34.7347,34.7437,46200.0
2013-01-11 12:20:00,38.87,38.91,38.87,38.88,114000.0,34.7526,34.7884,34.7526,34.7615,114000.0
2013-01-11 12:30:00,38.88,38.88,38.84,38.85,48600.0,34.7615,34.7615,34.7258,34.7347,48600.0
2013-01-11 12:40:00,38.84,38.95,38.83,38.94,88600.0,34.7258,34.8241,34.7168,34.8152,88600.0
2013-01-11 12:50:00,38.93,38.97,38.9,38.92,99200.0,34.8062,34.842,34.7794,34.7973,99200.0
2013-01-11 13:00:00,38.93,38.94,38.88,38.91,92600.0,34.8062,34.8152,34.7615,34.7884,92600.0
2013-01-11 13:10:00,38.91,38.94,38.9,38.92,51600.0,34.7884,34.8152,34.7794,34.7973,51600.0
2013-01-11 13:20:00,38.92,38.96,38.91,38.95,75000.0,34.7973,34.8331,34.7884,34.8241,75000.0
2013-01-11 13:30:00,38.95,39.03,38.95,39.01,189000.0,34.8241,34.8956,34.8241,34.8778,189000.0
2013-01-11 13:40:00,39.01,39.05,38.97,39.03,136600.0,34.8778,34.9135,34.842,34.8956,136600.0
2013-01-11 13:50:00,39.02,39.03,38.98,38.99,100200.0,34.8867,34.8956,34.8509,34.8599,100200.0
2013-01-11 14:00:00,38.99,39.05,38.98,39.05,49600.0,34.8599,34.9135,34.8509,34.9135,49600.0
2013-01-11 14:10:00,39.05,39.12,39.05,39.09,82000.0,34.9135,34.9761,34.9135,34.9493,82000.0
2013-01-11 14:20:00,39.09,39.17,39.07,39.13,110200.0,34.9493,35.0208,34.9314,34.9851,110200.0
2013-01-11 14:30:00,39.13,39.22,39.12,39.22,91200.0,34.9851,35.0655,34.9761,35.0655,91200.0
2013-01-11 14:40:00,39.22,39.29,39.22,39.27,132800.0,35.0655,35.1281,35.0655,35.1102,132800.0
2013-01-11 14:50:00,39.27,39.27,39.25,39.26,56200.0,35.1102,35.1102,35.0923,35.1013,56200.0
2013-01-11 15:00:00,39.26,39.27,39.22,39.24,148800.0,35.1013,35.1102,35.0655,35.0834,148800.0
2013-01-11 15:10:00,39.24,39.25,39.23,39.24,131200.0,35.0834,35.0923,35.0745,35.0834,131200.0
2013-01-11 15:20:00,39.24,39.27,39.19,39.23,258600.0,35.0834,35.1102,35.0387,35.0745,258600.0
2013-01-11 15:30:00,39.23,39.23,39.16,39.17,189400.0,35.0745,35.0745,35.0119,35.0208,189400.0
2013-01-11 15:40:00,39.17,39.24,39.17,39.23,201200.0,35.0208,35.0834,35.0208,35.0745,201200.0
2013-01-11 15:50:00,39.23,39.29,39.2,39.25,557600.0,35.0745,35.1281,35.0476,35.0923,557600.0
2013-01-14 09:30:00,39.04,39.47,39.04,39.44,141800.0,34.9046,35.289,34.9046,35.2622,141800.0
2013-01-14 09:40:00,39.43,39.44,39.32,39.36,133000.0,35.2533,35.2622,35.1549,35.1907,133000.0
2013-01-14 09:50:00,39.36,39.41,39.21,39.27,76800.0,35.1907,35.2354,35.0566,35.1102,76800.0
2013-01-14 10:00:00,39.27,39.29,39.2,39.2,97000.0,35.1102,35.1281,35.0476,35.0476,97000.0
2013-01-14 10:10:00,39.2,39.22,39.1,39.1,96600.0,35.0476,35.0655,34.9582,34.9582,96600.0
2013-01-14 10:20:00,39.09,39.12,39.02,39.09,155800.0,34.9493,34.9761,34.8867,34.9493,155800.0
2013-01-14 10:30:00,39.1,39.14,39.07,39.1,54200.0,34.9582,34.994,34.9314,34.9582,54200.0
2013-01-14 10:40:00,39.1,39.13,39.08,39.09,56400.0,34.9582,34.9851,34.9403,34.9493,56400.0
2013-01-14 10:50:00,39.09,39.1,39.07,39.08,52200.0,34.9493,34.9582,34.9314,34.9403,52200.0
2013-01-14 11:00:00,39.08,39.1,39.04,39.09,234600.0,34.9403,34.9582,34.9046,34.9493,234600.0
2013-01-14 11:10:00,39.1,39.14,39.09,39.13,61400.0,34.9582,34.994,34.9493,34.9851,61400.0
2013-01-14 11:20:00,39.13,39.19,39.13,39.16,36200.0,34.9851,35.0387,34.9851,35.0119,36200.0
2013-01-14 11:30:00,39.16,39.18,39.12,39.13,41600.0,35.0119,35.0298,34.9761,34.9851,41600.0
2013-01-14 11:40:00,39.13,39.17,39.1,39.15,63000.0,34.9851,35.0208,34.9582,35.0029,63000.0
2013-01-14 11:50:00,39.15,39.17,39.13,39.16,44800.0,35.0029,35.0208,34.9851,35.0119,44800.0
2013-01-14 12:00:00,39.16,39.18,39.11,39.14,76400.0,35.0119,35.0298,34.9672,34.994,76400.0
2013-01-14 12:10:00,39.13,39.17,39.13,39.15,38200.0,34.9851,35.0208,34.9851,35.0029,38200.0
2013-01-14 12:20:00,39.15,39.15,39.13,39.13,75400.0,35.0029,35.0029,34.9851,34.9851,75400.0
2013-01-14 12:30:00,39.13,39.15,39.13,39.13,21400.0,34.9851,35.0029,34.9851,34.9851,21400.0
2013-01-14 12:40:00,39.13,39.15,39.13,39.13,72600.0,34.9851,35.0029,34.9851,34.9851,72600.0
2013-01-14 12:50:00,39.13,39.16,39.12,39.14,42200.0,34.9851,35.0119,34.9761,34.994,42200.0
2013-01-14 13:00:00,39.13,39.13,39.05,39.05,78600.0,34.9851,34.9851,34.9135,34.9135,78600.0
2013-01-14 13:10:00,39.05,39.13,39.05,39.13,35800.0,34.9135,34.9851,34.9135,34.9851,35800.0
2013-01-14 13:20:00,39.13,39.16,39.12,39.14,36000.0,34.9851,35.0119,34.9761,34.994,36000.0
2013-01-14 13:30:00,39.15,39.15,39.1,39.12,24800.0,35.0029,35.0029,34.9582,34.9761,24800.0
2013-01-14 13:40:00,39.11,39.11,39.08,39.09,50400.0,34.9672,34.9672,34.9403,34.9493,50400.0
2013-01-14 13:50:00,39.09,39.09,39.06,39.08,80600.0,34.9493,34.9493,34.9225,34.9403,80600.0
2013-01-14 14:00:00,39.07,39.22,39.05,39.2,150800.0,34.9314,35.0655,34.9135,35.0476,150800.0
2013-01-14 14:10:00,39.19,39.2,39.13,39.15,106200.0,35.0387,35.0476,34.9851,35.0029,106200.0
2013-01-14 14:20:00,39.15,39.17,39.13,39.15,44600.0,35.0029,35.0208,34.9851,35.0029,44600.0
2013-01-14 14:30:00,39.15,39.18,39.1,39.13,122000.0,35.0029,35.0298,34.9582,34.9851,122000.0
2013-01-14 14:40:00,39.14,39.19,39.12,39.19,83800.0,34.994,35.0387,34.9761,35.0387,83800.0
2013-01-14 14:50:00,39.19,39.22,39.18,39.18,123000.0,35.0387,35.0655,35.0298,35.0298,123000.0
2013-01-14 15:00:00,39.19,39.22,39.19,39.21,103600.0,35.0387,35.0655,35.0387,35.0566,103600.0
2013-01-14 15:10:00,39.21,39.22,39.13,39.14,83400.0,35.0566,35.0655,34.9851,34.994,83400.0
2013-01-14 15:20:00,39.15,39.16,39.12,39.13,109800.0,35.0029,35.0119,34.9761,34.9851,109800.0
2013-01-14 15:30:00,39.12,39.18,39.12,39.15,291200.0,34.9761,35.0298,34.9761,35.0029,291200.0
2013-01-14 15:40:00,39.14,39.16,39.13,39.15,135000.0,34.994,35.0119,34.9851,35.0029,135000.0
2013-01-14 15:50:00,39.16,39.24,39.12,39.22,437400.0,35.0119,35.0834,34.9761,35.0655,437400.0
2013-01-15 09:30:00,39.01,39.1,38.87,39.0,127400.0,34.8778,34.9582,34.7526,34.8688,127400.0
2013-01-15 09:40:00,38.99,39.01,38.88,38.89,103400.0,34.8599,34.8778,34.7615,34.7705,103400.0
2013-01-15 09:50:00,38.88,39.0,38.87,39.0,73000.0,34.7615,34.8688,34.7526,34.8688,73000.0
2013-01-15 10:00:00,39.01,39.01,38.93,38.95,43800.0,34.8778,34.8778,34.8062,34.8241,43800.0
2013-01-15 10:10:00,38.96,38.99,38.91,38.91,95800.0,34.8331,34.8599,34.7884,34.7884,95800.0
2013-01-15 10:20:00,38.91,38.96,38.91,38.91,48800.0,34.7884,34.8331,34.7884,34.7884,48800.0
2013-01-15 10:30:00,38.91,38.92,38.88,38.88,50400.0,34.7884,34.7973,34.7615,34.7615,50400.0
2013-01-15 10:40:00,38.88,38.93,38.88,38.91,37000.0,34.7615,34.8062,34.7615,34.7884,37000.0
2013-01-15 10:50:00,38.92,38.98,38.92,38.95,51400.0,34.7973,34.8509,34.7973,34.8241,51400.0
2013-01-15 11:00:00,38.95,38.95,38.92,38.94,64400.0,34.8241,34.8241,34.7973,34.8152,64400.0
2013-01-15 11:10:00,38.94,38.99,38.93,38.97,51400.0,34.8152,34.8599,34.8062,34.842,51400.0
2013-01-15 11:20:00,38.96,39.01,38.96,38.97,85800.0,34.8331,34.8778,34.8331,34.842,85800.0
2013-01-15 11:30:00,38.98,38.99,38.95,38.95,107600.0,34.8509,34.8599,34.8241,34.8241,107600.0
2013-01-15 11:40:00,38.95,39.01,38.95,39.01,32400.0,34.8241,34.8778,34.8241,34.8778,32400.0
2013-01-15 11:50:00,39.01,39.01,38.98,38.99,39600.0,34.8778,34.8778,34.8509,34.8599,39600.0
2013-01-15 12:00:00,38.99,39.01,38.99,39.01,20400.0,34.8599,34.8778,34.8599,34.8778,20400.0
2013-01-15 12:10:00,39.01,39.04,38.98,39.02,38000.0,34.8778,34.9046,34.8509,34.8867,38000.0
2013-01-15 12:20:00,39.02,39.02,38.98,38.99,58600.0,34.8867,34.8867,34.8509,34.8599,58600.0
2013-01-15 12:30:00,38.99,39.06,38.97,38.97,39600.0,34.8599,34.9225,34.842,34.842,39600.0
2013-01-15 12:40:00,38.98,39.02,38.95,38.99,63600.0,34.8509,34.8867,34.8241,34.8599,63600.0
2013-01-15 12:50:00,38.99,39.02,38.98,38.98,27800.0,34.8599,34.8867,34.8509,34.8509,27800.0
2013-01-15 13:00:00,38.99,38.99,38.93,38.96,28600.0,34.8599,34.8599,34.8062,34.8331,28600.0
2013-01-15 13:10:00,38.95,38.99,38.95,38.96,35000.0,34.8241,34.8599,34.8241,34.8331,35000.0
2013-01-15 13:20:00,38.97,38.98,38.92,38.93,25800.0,34.842,34.8509,34.7973,34.8062,25800.0
2013-01-15 13:30:00,38.93,38.97,38.9,38.97,30600.0,34.8062,34.842,34.7794,34.842,30600.0
2013-01-15 13:40:00,38.97,38.99,38.97,38.98,32000.0,34.842,34.8599,34.842,34.8509,32000.0
2013-01-15 13:50:00,38.97,39.0,38.92,38.94,36600.0,34.842,34.8688,34.7973,34.8152,36600.0
2013-01-15 14:00:00,38.94,38.96,38.92,38.96,38600.0,34.8152,34.8331,34.7973,34.8331,38600.0
2013-01-15 14:10:00,38.96,38.97,38.93,38.94,31600.0,34.8331,34.842,34.8062,34.8152,31600.0
2013-01-15 14:20:00,38.93,38.94,38.9,38.91,50400.0,34.8062,34.8152,34.7794,34.7884,50400.0
2013-01-15 14:30:00,38.92,38.96,38.91,38.96,30200.0,34.7973,34.8331,34.7884,34.8331,30200.0
2013-01-15 14:40:00,38.96,39.02,38.96,39.01,43600.0,34.8331,34.8867,34.8331,34.8778,43600.0
2013-01-15 14:50:00,39.0,39.08,39.0,39.07,63000.0,34.8688,34.9403,34.8688,34.9314,63000.0
2013-01-15 15:00:00,39.08,39.13,39.08,39.11,78400.0,34.9403,34.9851,34.9403,34.9672,78400.0
2013-01-15 15:10:00,39.11,39.11,39.08,39.1,59000.0,34.9672,34.9672,34.9403,34.9582,59000.0
2013-01-15 15:20:00,39.1,39.14,39.1,39.13,170600.0,34.9582,34.994,34.9582,34.9851,170600.0
2013-01-15 15:30:00,39.13,39.15,39.09,39.12,52600.0,34.9851,35.0029,34.9493,34.9761,52600.0
2013-01-15 15:40:00,39.1,39.17,39.08,39.09,107000.0,34.9582,35.0208,34.9403,34.9493,107000.0
2013-01-15 15:50:00,39.09,39.11,39.07,39.08,198600.0,34.9493,34.9672,34.9314,34.9403,198600.0
2013-01-16 09:30:00,38.98,39.1,38.88,38.99,72000.0,34.8509,34.9582,34.7615,34.8599,72000.0
2013-01-16 09:40:00,38.99,38.99,38.86,38.9,39400.0,34.8599,34.8599,34.7437,34.7794,39400.0
2013-01-16 09:50:00,38.9,39.0,38.9,38.93,41200.0,34.7794,34.8688,34.7794,34.8062,41200.0
2013-01-16 10:00:00,38.94,38.97,38.9,38.97,40000.0,34.8152,34.842,34.7794,34.842,40000.0
2013-01-16 10:10:00,38.98,38.98,38.95,38.96,21600.0,34.8509,34.8509,34.8241,34.8331,21600.0
2013-01-16 10:20:00,38.96,39.07,38.96,39.07,63400.0,34.8331,34.9314,34.8331,34.9314,63400.0
2013-01-16 10:30:00,39.08,39.09,39.0,39.02,69600.0,34.9403,34.9493,34.8688,34.8867,69600.0
2013-01-16 10:40:00,39.02,39.05,39.02,39.02,31800.0,34.8867,34.9135,34.8867,34.8867,31800.0
2013-01-16 10:50:00,39.02,39.02,38.94,38.97,53000.0,34.8867,34.8867,34.8152,34.842,53000.0
2013-01-16 11:00:00,38.98,38.98,38.9,38.91,68200.0,34.8509,34.8509,34.7794,34.7884,68200.0
2013-01-16 11:10:00,38.92,38.97,38.91,38.93,28200.0,34.7973,34.842,34.7884,34.8062,28200.0
2013-01-16 11:20:00,38.94,38.95,38.87,38.88,61800.0,34.8152,34.8241,34.7526,34.7615,61800.0
2013-01-16 11:30:00,38.88,38.91,38.84,38.85,56200.0,34.7615,34.7884,34.7258,34.7347,56200.0
2013-01-16 11:40:00,38.85,38.86,38.83,38.85,58800.0,34.7347,34.7437,34.7168,34.7347,58800.0
2013-01-16 11:50:00,38.85,38.86,38.83,38.84,67600.0,34.7347,34.7437,34.7168,34.7258,67600.0
2013-01-16 12:00:00,38.84,38.89,38.84,38.88,40400.0,34.7258,34.7705,34.7258,34.7615,40400.0
2013-01-16 12:10:00,38.88,38.9,38.87,38.87,33000.0,34.7615,34.7794,34.7526,34.7526,33000.0
2013-01-16 12:20:00,38.87,38.91,38.86,38.9,42400.0,34.7526,34.7884,34.7437,34.7794,42400.0
2013-01-16 12:30:00,38.89,38.92,38.86,38.92,65000.0,34.7705,34.7973,34.7437,34.7973,65000.0
2013-01-16 12:40:00,38.93,38.95,38.9,38.94,48000.0,34.8062,34.8241,34.7794,34.8152,48000.0
2013-01-16 12:50:00,38.94,38.95,38.91,38.91,39000.0,34.8152,34.8241,34.7884,34.7884,39000.0
2013-01-16 13:00:00,38.91,38.97,38.91,38.96,44600.0,34.7884,34.842,34.7884,34.8331,44600.0
2013-01-16 13:10:00,38.95,38.97,38.94,38.95,23600.0,34.8241,34.842,34.8152,34.8241,23600.0
2013-01-16 13:20:00,38.94,38.97,38.93,38.95,35600.0,34.8152,34.842,34.8062,34.8241,35600.0
2013-01-16 13:30:00,38.96,39.01,38.96,38.99,21400.0,34.8331,34.8778,34.8331,34.8599,21400.0
2013-01-16 13:40:00,38.99,39.04,38.99,39.03,44400.0,34.8599,34.9046,34.8599,34.8956,44400.0
2013-01-16 13:50:00,39.02,39.04,39.0,39.01,42200.0,34.8867,34.9046,34.8688,34.8778,42200.0
2013-01-16 14:00:00,39.01,39.06,38.99,38.99,30000.0,34.8778,34.9225,34.8599,34.8599,30000.0
2013-01-16 14:10:00,38.99,39.01,38.98,39.01,20400.0,34.8599,34.8778,34.8509,34.8778,20400.0
2013-01-16 14:20:00,39.01,39.05,39.01,39.04,29400.0,34.8778,34.9135,34.8778,34.9046,29400.0
2013-01-16 14:30:00,39.04,39.1,39.02,39.02,99600.0,34.9046,34.9582,34.8867,34.8867,99600.0
2013-01-16 14:40:00,39.02,39.02,38.95,38.99,34000.0,34.8867,34.8867,34.8241,34.8599,34000.0
2013-01-16 14:50:00,38.99,38.99,38.92,38.95,110400.0,34.8599,34.8599,34.7973,34.8241,110400.0
2013-01-16 15:00:00,38.96,38.99,38.92,38.98,118200.0,34.8331,34.8599,34.7973,34.8509,118200.0
2013-01-16 15:10:00,38.99,38.99,38.95,38.95,47400.0,34.8599,34.8599,34.8241,34.8241,47400.0
2013-01-16 15:20:00,38.95,38.97,38.92,38.97,86000.0,34.8241,34.842,34.7973,34.842,86000.0
2013-01-16 15:30:00,38.97,39.01,38.96,38.99,76400.0,34.842,34.8778,34.8331,34.8599,76400.0
2013-01-16 15:40:00,39.0,39.01,38.98,38.99,117400.0,34.8688,34.8778,34.8509,34.8599,117400.0
2013-01-16 15:50:00,38.99,39.02,38.98,39.0,308000.0,34.8599,34.8867,34.8509,34.8688,308000.0
2013-01-17 09:30:00,38.99,39.22,38.95,39.13,85800.0,34.8599,35.0655,34.8241,34.9851,85800.0
2013-01-17 09:40:00,39.13,39.21,39.1,39.2,26200.0,34.9851,35.0566,34.9582,35.0476,26200.0
2013-01-17 09:50:00,39.19,39.26,39.16,39.26,35600.0,35.0387,35.1013,35.0119,35.1013,35600.0
2013-01-17 10:00:00,39.26,39.26,39.15,39.23,49000.0,35.1013,35.1013,35.0029,35.0745,49000.0
2013-01-17 10:10:00,39.23,39.31,39.23,39.28,59400.0,35.0745,35.146,35.0745,35.1192,59400.0
2013-01-17 10:20:00,39.28,39.33,39.28,39.33,23600.0,35.1192,35.1639,35.1192,35.1639,23600.0
2013-01-17 10:30:00,39.32,39.33,39.29,39.32,21000.0,35.1549,35.1639,35.1281,35.1549,21000.0
2013-01-17 10:40:00,39.31,39.31,39.24,39.24,13600.0,35.146,35.146,35.0834,35.0834,13600.0
2013-01-17 10:50:00,39.24,39.26,39.18,39.2,15200.0,35.0834,35.1013,35.0298,35.0476,15200.0
2013-01-17 11:00:00,39.19,39.2,39.09,39.09,48800.0,35.0387,35.0476,34.9493,34.9493,48800.0
2013-01-17 11:10:00,39.09,39.15,39.09,39.13,23600.0,34.9493,35.0029,34.9493,34.9851,23600.0
2013-01-17 11:20:00,39.13,39.13,39.11,39.12,34600.0,34.9851,34.9851,34.9672,34.9761,34600.0
2013-01-17 11:30:00,39.11,39.14,39.1,39.13,78000.0,34.9672,34.994,34.9582,34.9851,78000.0
2013-01-17 11:40:00,39.13,39.22,39.12,39.22,31000.0,34.9851,35.0655,34.9761,35.0655,31000.0
2013-01-17 11:50:00,39.22,39.24,39.2,39.2,21000.0,35.0655,35.0834,35.0476,35.0476,21000.0
2013-01-17 12:00:00,39.19,39.22,39.19,39.22,76600.0,35.0387,35.0655,35.0387,35.0655,76600.0
2013-01-17 12:10:00,39.21,39.22,39.18,39.19,29200.0,35.0566,35.0655,35.0298,35.0387,29200.0
2013-01-17 12:20:00,39.18,39.23,39.18,39.21,48400.0,35.0298,35.0745,35.0298,35.0566,48400.0
2013-01-17 12:30:00,39.2,39.22,39.19,39.2,43600.0,35.0476,35.0655,35.0387,35.0476,43600.0
2013-01-17 12:40:00,39.19,39.22,39.18,39.2,36800.0,35.0387,35.0655,35.0298,35.0476,36800.0
2013-01-17 12:50:00,39.21,39.21,39.18,39.2,18000.0,35.0566,35.0566,35.0298,35.0476,18000.0
2013-01-17 13:00:00,39.21,39.21,39.18,39.19,21400.0,35.0566,35.0566,35.0298,35.0387,21400.0
2013-01-17 13:10:00,39.19,39.21,39.17,39.21,74600.0,35.0387,35.0566,35.0208,35.0566,74600.0
2013-01-17 13:20:00,39.21,39.22,39.19,39.22,95000.0,35.0566,35.0655,35.0387,35.0655,95000.0
2013-01-17 13:30:00,39.22,39.23,39.19,39.22,39000.0,35.0655,35.0745,35.0387,35.0655,39000.0
2013-01-17 13:40:00,39.22,39.27,39.22,39.24,61200.0,35.0655,35.1102,35.0655,35.0834,61200.0
2013-01-17 13:50:00,39.25,39.29,39.24,39.29,65800.0,35.0923,35.1281,35.0834,35.1281,65800.0
2013-01-17 14:00:00,39.29,39.32,39.29,39.31,23400.0,35.1281,35.1549,35.1281,35.146,23400.0
2013-01-17 14:10:00,39.31,39.34,39.29,39.33,47800.0,35.146,35.1728,35.1281,35.1639,47800.0
2013-01-17 14:20:00,39.33,39.34,39.3,39.3,25200.0,35.1639,35.1728,35.137,35.137,25200.0
2013-01-17 14:30:00,39.29,39.32,39.29,39.29,35600.0,35.1281,35.1549,35.1281,35.1281,35600.0
2013-01-17 14:40:00,39.3,39.31,39.27,39.29,60400.0,35.137,35.146,35.1102,35.1281,60400.0
2013-01-17 14:50:00,39.28,39.29,39.24,39.26,79600.0,35.1192,35.1281,35.0834,35.1013,79600.0
2013-01-17 15:00:00,39.26,39.29,39.25,39.29,131200.0,35.1013,35.1281,35.0923,35.1281,131200.0
2013-01-17 15:10:00,39.29,39.3,39.25,39.28,100400.0,35.1281,35.137,35.0923,35.1192,100400.0
2013-01-17 15:20:00,39.28,39.29,39.22,39.28,181400.0,35.1192,35.1281,35.0655,35.1192,181400.0
2013-01-17 15:30:00,39.28,39.33,39.27,39.29,156800.0,35.1192,35.1639,35.1102,35.1281,156800.0
2013-01-17 15:40:00,39.28,39.3,39.25,39.27,246200.0,35.1192,35.137,35.0923,35.1102,246200.0
2013-01-17 15:50:00,39.29,39.3,39.26,39.27,366400.0,35.1281,35.137,35.1013,35.1102,366400.0
2013-01-18 09:30:00,39.12,39.38,39.02,39.33,833000.0,34.9761,35.2086,34.8867,35.1639,833000.0
2013-01-18 09:40:00,39.35,39.6,39.34,39.57,302200.0,35.1817,35.4053,35.1728,35.3784,302200.0
2013-01-18 09:50:00,39.57,39.71,39.52,39.7,266600.0,35.3784,35.5036,35.3337,35.4947,266600.0
2013-01-18 10:00:00,39.7,39.72,39.6,39.68,98800.0,35.4947,35.5126,35.4053,35.4768,98800.0
2013-01-18 10:10:00,39.67,39.67,39.6,39.63,81200.0,35.4678,35.4678,35.4053,35.4321,81200.0
2013-01-18 10:20:00,39.63,39.66,39.62,39.65,80200.0,35.4321,35.4589,35.4231,35.45,80200.0
2013-01-18 10:30:00,39.64,39.66,39.43,39.63,184800.0,35.441,35.4589,35.2533,35.4321,184800.0
2013-01-18 10:40:00,39.64,39.66,39.63,39.63,76000.0,35.441,35.4589,35.4321,35.4321,76000.0
2013-01-18 10:50:00,39.63,39.65,39.59,39.6,128200.0,35.4321,35.45,35.3963,35.4053,128200.0
2013-01-18 11:00:00,39.6,39.63,39.58,39.62,155000.0,35.4053,35.4321,35.3874,35.4231,155000.0
2013-01-18 11:10:00,39.62,39.69,39.62,39.67,67200.0,35.4231,35.4857,35.4231,35.4678,67200.0
2013-01-18 11:20:00,39.66,39.68,39.63,39.66,58000.0,35.4589,35.4768,35.4321,35.4589,58000.0
2013-01-18 11:30:00,39.66,39.67,39.62,39.66,72400.0,35.4589,35.4678,35.4231,35.4589,72400.0
2013-01-18 11:40:00,39.65,39.65,39.6,39.63,72400.0,35.45,35.45,35.4053,35.4321,72400.0
2013-01-18 11:50:00,39.63,39.67,39.62,39.64,51600.0,35.4321,35.4678,35.4231,35.441,51600.0
2013-01-18 12:00:00,39.64,39.66,39.63,39.63,43800.0,35.441,35.4589,35.4321,35.4321,43800.0
2013-01-18 12:10:00,39.64,39.67,39.63,39.65,68400.0,35.441,35.4678,35.4321,35.45,68400.0
2013-01-18 12:20:00,39.63,39.66,39.63,39.65,31000.0,35.4321,35.4589,35.4321,35.45,31000.0
2013-01-18 12:30:00,39.65,39.67,39.63,39.65,179400.0,35.45,35.4678,35.4321,35.45,179400.0
2013-01-18 12:40:00,39.65,39.66,39.63,39.66,57000.0,35.45,35.4589,35.4321,35.4589,57000.0
2013-01-18 12:50:00,39.66,39.67,39.63,39.63,176000.0,35.4589,35.4678,35.4321,35.4321,176000.0
2013-01-18 13:00:00,39.63,39.69,39.63,39.68,57600.0,35.4321,35.4857,35.4321,35.4768,57600.0
2013-01-18 13:10:00,39.7,39.71,39.67,39.67,170600.0,35.4947,35.5036,35.4678,35.4678,170600.0
2013-01-18 13:20:00,39.66,39.68,39.65,39.67,27000.0,35.4589,35.4768,35.45,35.4678,27000.0
2013-01-18 13:30:00,39.67,39.7,39.66,39.68,44800.0,35.4678,35.4947,35.4589,35.4768,44800.0
2013-01-18 13:40:00,39.68,39.73,39.67,39.73,38200.0,35.4768,35.5215,35.4678,35.5215,38200.0
2013-01-18 13:50:00,39.72,39.77,39.71,39.76,121400.0,35.5126,35.5573,35.5036,35.5483,121400.0
2013-01-18 14:00:00,39.76,39.76,39.69,39.71,224200.0,35.5483,35.5483,35.4857,35.5036,224200.0
2013-01-18 14:10:00,39.71,39.71,39.66,39.69,106200.0,35.5036,35.5036,35.4589,35.4857,106200.0
2013-01-18 14:20:00,39.68,39.69,39.65,39.67,85800.0,35.4768,35.4857,35.45,35.4678,85800.0
2013-01-18 14:30:00,39.67,39.7,39.67,39.68,111400.0,35.4678,35.4947,35.4678,35.4768,111400.0
2013-01-18 14:40:00,39.68,39.69,39.65,39.67,89600.0,35.4768,35.4857,35.45,35.4678,89600.0
2013-01-18 14:50:00,39.67,39.69,39.66,39.67,37200.0,35.4678,35.4857,35.4589,35.4678,37200.0
2013-01-18 15:00:00,39.67,39.69,39.66,39.67,33600.0,35.4678,35.4857,35.4589,35.4678,33600.0
2013-01-18 15:10:00,39.67,39.69,39.65,39.67,80600.0,35.4678,35.4857,35.45,35.4678,80600.0
2013-01-18 15:20:00,39.67,39.7,39.66,39.68,134400.0,35.4678,35.4947,35.4589,35.4768,134400.0
2013-01-18 15:30:00,39.67,39.68,39.65,39.67,301200.0,35.4678,35.4768,35.45,35.4678,301200.0
2013-01-18 15:40:00,39.66,39.67,39.63,39.66,457600.0,35.4589,35.4678,35.4321,35.4589,457600.0
2013-01-18 15:50:00,39.65,39.67,39.62,39.66,635600.0,35.45,35.4678,35.4231,35.4589,635600.0
2013-01-22 09:30:00,39.59,39.72,39.3,39.3,189000.0,35.3963,35.5126,35.137,35.137,189000.0
2013-01-22 09:40:00,39.31,39.33,39.13,39.15,201000.0,35.146,35.1639,34.9851,35.0029,201000.0
2013-01-22 09:50:00,39.15,39.24,39.11,39.18,179400.0,35.0029,35.0834,34.9672,35.0298,179400.0
2013-01-22 10:00:00,39.16,39.18,39.08,39.08,117000.0,35.0119,35.0298,34.9403,34.9403,117000.0
2013-01-22 10:10:00,39.08,39.12,39.05,39.1,85400.0,34.9403,34.9761,34.9135,34.9582,85400.0
2013-01-22 10:20:00,39.1,39.1,39.03,39.04,89800.0,34.9582,34.9582,34.8956,34.9046,89800.0
2013-01-22 10:30:00,39.03,39.07,39.02,39.05,71800.0,34.8956,34.9314,34.8867,34.9135,71800.0
2013-01-22 10:40:00,39.04,39.04,39.01,39.02,64800.0,34.9046,34.9046,34.8778,34.8867,64800.0
2013-01-22 10:50:00,39.02,39.04,39.0,39.02,64200.0,34.8867,34.9046,34.8688,34.8867,64200.0
2013-01-22 11:00:00,39.02,39.02,38.97,39.01,100800.0,34.8867,34.8867,34.842,34.8778,100800.0
2013-01-22 11:10:00,39.01,39.04,38.98,39.03,78400.0,34.8778,34.9046,34.8509,34.8956,78400.0
2013-01-22 11:20:00,39.03,39.09,39.02,39.08,121600.0,34.8956,34.9493,34.8867,34.9403,121600.0
2013-01-22 11:30:00,39.09,39.12,39.06,39.06,85400.0,34.9493,34.9761,34.9225,34.9225,85400.0
2013-01-22 11:40:00,39.06,39.1,38.98,38.99,103400.0,34.9225,34.9582,34.8509,34.8599,103400.0
2013-01-22 11:50:00,39.0,39.04,38.99,39.03,68600.0,34.8688,34.9046,34.8599,34.8956,68600.0
2013-01-22 12:00:00,39.03,39.05,38.99,38.99,59400.0,34.8956,34.9135,34.8599,34.8599,59400.0
2013-01-22 12:10:00,38.99,39.01,38.99,39.01,61200.0,34.8599,34.8778,34.8599,34.8778,61200.0
2013-01-22 12:20:00,39.0,39.02,38.99,38.99,59000.0,34.8688,34.8867,34.8599,34.8599,59000.0
2013-01-22 12:30:00,39.0,39.02,38.97,39.0,104400.0,34.8688,34.8867,34.842,34.8688,104400.0
2013-01-22 12:40:00,39.0,39.0,38.94,38.94,88000.0,34.8688,34.8688,34.8152,34.8152,88000.0
2013-01-22 12:50:00,38.95,38.96,38.88,38.88,78800.0,34.8241,34.8331,34.7615,34.7615,78800.0
2013-01-22 13:00:00,38.89,38.9,38.86,38.88,215000.0,34.7705,34.7794,34.7437,34.7615,215000.0
2013-01-22 13:10:00,38.87,38.99,38.87,38.97,139200.0,34.7526,34.8599,34.7526,34.842,139200.0
2013-01-22 13:20:00,38.97,38.97,38.88,38.9,109000.0,34.842,34.842,34.7615,34.7794,109000.0
2013-01-22 13:30:00,38.91,38.93,38.88,38.89,85200.0,34.7884,34.8062,34.7615,34.7705,85200.0
2013-01-22 13:40:00,38.88,38.92,38.88,38.91,72800.0,34.7615,34.7973,34.7615,34.7884,72800.0
2013-01-22 13:50:00,38.92,38.93,38.89,38.9,98800.0,34.7973,34.8062,34.7705,34.7794,98800.0
2013-01-22 14:00:00,38.9,38.9,38.87,38.87,109200.0,34.7794,34.7794,34.7526,34.7526,109200.0
2013-01-22 14:10:00,38.88,38.88,38.87,38.87,105800.0,34.7615,34.7615,34.7526,34.7526,105800.0
2013-01-22 14:20:00,38.88,38.89,38.87,38.89,84200.0,34.7615,34.7705,34.7526,34.7705,84200.0
2013-01-22 14:30:00,38.89,38.97,38.89,38.95,122600.0,34.7705,34.842,34.7705,34.8241,122600.0
2013-01-22 14:40:00,38.96,38.96,38.93,38.93,63400.0,34.8331,34.8331,34.8062,34.8062,63400.0
2013-01-22 14:50:00,38.94,38.96,38.93,38.94,72200.0,34.8152,34.8331,34.8062,34.8152,72200.0
2013-01-22 15:00:00,38.94,38.96,38.93,38.95,94400.0,34.8152,34.8331,34.8062,34.8241,94400.0
2013-01-22 15:10:00,38.96,38.99,38.93,38.99,84600.0,34.8331,34.8599,34.8062,34.8599,84600.0
2013-01-22 15:20:00,38.99,39.06,38.99,39.03,119400.0,34.8599,34.9225,34.8599,34.8956,119400.0
2013-01-22 15:30:00,39.03,39.04,39.01,39.02,258800.0,34.8956,34.9046,34.8778,34.8867,258800.0
2013-01-22 15:40:00,39.02,39.04,39.0,39.01,180600.0,34.8867,34.9046,34.8688,34.8778,180600.0
2013-01-22 15:50:00,39.02,39.1,39.0,39.1,335200.0,34.8867,34.9582,34.8688,34.9582,335200.0
2013-01-23 09:30:00,39.29,39.46,39.19,39.24,134000.0,35.1281,35.2801,35.0387,35.0834,134000.0
2013-01-23 09:40:00,39.24,39.25,39.13,39.13,114000.0,35.0834,35.0923,34.9851,34.9851,114000.0
2013-01-23 09:50:00,39.13,39.13,38.99,38.99,89600.0,34.9851,34.9851,34.8599,34.8599,89600.0
2013-01-23 10:00:00,38.99,39.02,38.98,38.98,133000.0,34.8599,34.8867,34.8509,34.8509,133000.0
2013-01-23 10:10:00,38.99,39.02,38.98,39.0,187000.0,34.8599,34.8867,34.8509,34.8688,187000.0
2013-01-23 10:20:00,39.0,39.0,38.94,38.96,163200.0,34.8688,34.8688,34.8152,34.8331,163200.0
2013-01-23 10:30:00,38.97,38.97,38.89,38.9,71600.0,34.842,34.842,34.7705,34.7794,71600.0
2013-01-23 10:40:00,38.89,38.9,38.86,38.88,83000.0,34.7705,34.7794,34.7437,34.7615,83000.0
2013-01-23 10:50:00,38.88,38.89,38.86,38.88,113400.0,34.7615,34.7705,34.7437,34.7615,113400.0
2013-01-23 11:00:00,38.88,38.89,38.86,38.88,79800.0,34.7615,34.7705,34.7437,34.7615,79800.0
2013-01-23 11:10:00,38.88,38.89,38.84,38.87,81800.0,34.7615,34.7705,34.7258,34.7526,81800.0
2013-01-23 11:20:00,38.87,38.88,38.83,38.83,51400.0,34.7526,34.7615,34.7168,34.7168,51400.0
2013-01-23 11:30:00,38.83,38.87,38.83,38.85,39000.0,34.7168,34.7526,34.7168,34.7347,39000.0
2013-01-23 11:40:00,38.86,38.86,38.83,38.84,46400.0,34.7437,34.7437,34.7168,34.7258,46400.0
2013-01-23 11:50:00,38.85,38.89,38.85,38.86,144800.0,34.7347,34.7705,34.7347,34.7437,144800.0
2013-01-23 12:00:00,38.85,38.88,38.83,38.84,230000.0,34.7347,34.7615,34.7168,34.7258,230000.0
2013-01-23 12:10:00,38.83,38.85,38.81,38.82,150600.0,34.7168,34.7347,34.6989,34.7079,150600.0
2013-01-23 12:20:00,38.82,38.83,38.77,38.78,73200.0,34.7079,34.7168,34.6632,34.6721,73200.0
2013-01-23 12:30:00,38.77,38.79,38.71,38.71,114600.0,34.6632,34.6811,34.6095,34.6095,114600.0
2013-01-23 12:40:00,38.71,38.77,38.71,38.74,60200.0,34.6095,34.6632,34.6095,34.6364,60200.0
2013-01-23 12:50:00,38.74,38.74,38.68,38.74,79400.0,34.6364,34.6364,34.5827,34.6364,79400.0
2013-01-23 13:00:00,38.74,38.8,38.74,38.77,74000.0,34.6364,34.69,34.6364,34.6632,74000.0
2013-01-23 13:10:00,38.77,38.78,38.72,38.73,75400.0,34.6632,34.6721,34.6185,34.6274,75400.0
2013-01-23 13:20:00,38.74,38.77,38.73,38.74,53600.0,34.6364,34.6632,34.6274,34.6364,53600.0
2013-01-23 13:30:00,38.74,38.77,38.74,38.77,50200.0,34.6364,34.6632,34.6364,34.6632,50200.0
2013-01-23 13:40:00,38.77,38.77,38.72,38.73,49600.0,34.6632,34.6632,34.6185,34.6274,49600.0
2013-01-23 13:50:00,38.73,38.74,38.72,38.73,51800.0,34.6274,34.6364,34.6185,34.6274,51800.0
2013-01-23 14:00:00,38.73,38.81,38.73,38.78,74200.0,34.6274,34.6989,34.6274,34.6721,74200.0
2013-01-23 14:10:00,38.77,38.8,38.74,38.74,89600.0,34.6632,34.69,34.6364,34.6364,89600.0
2013-01-23 14:20:00,38.75,38.77,38.72,38.76,74000.0,34.6453,34.6632,34.6185,34.6542,74000.0
2013-01-23 14:30:00,38.75,38.77,38.74,38.75,105400.0,34.6453,34.6632,34.6364,34.6453,105400.0
2013-01-23 14:40:00,38.75,38.76,38.74,38.74,86000.0,34.6453,34.6542,34.6364,34.6364,86000.0
2013-01-23 14:50:00,38.74,38.82,38.74,38.81,74400.0,34.6364,34.7079,34.6364,34.6989,74400.0
2013-01-23 15:00:00,38.81,38.91,38.8,38.9,67400.0,34.6989,34.7884,34.69,34.7794,67400.0
2013-01-23 15:10:00,38.9,38.91,38.88,38.88,83200.0,34.7794,34.7884,34.7615,34.7615,83200.0
2013-01-23 15:20:00,38.88,38.88,38.84,38.85,75200.0,34.7615,34.7615,34.7258,34.7347,75200.0
2013-01-23 15:30:00,38.85,38.87,38.83,38.86,116800.0,34.7347,34.7526,34.7168,34.7437,116800.0
2013-01-23 15:40:00,38.85,38.85,38.82,38.85,96600.0,34.7347,34.7347,34.7079,34.7347,96600.0
2013-01-23 15:50:00,38.85,38.9,38.85,38.88,284400.0,34.7347,34.7794,34.7347,34.7615,284400.0
2013-01-24 09:30:00,38.77,39.07,38.76,39.06,182400.0,34.6632,34.9314,34.6542,34.9225,182400.0
2013-01-24 09:40:00,39.07,39.13,38.87,38.91,218400.0,34.9314,34.9851,34.7526,34.7884,218400.0
2013-01-24 09:50:00,38.9,39.02,38.9,38.98,126600.0,34.7794,34.8867,34.7794,34.8509,126600.0
2013-01-24 10:00:00,38.98,39.08,38.95,39.02,130000.0,34.8509,34.9403,34.8241,34.8867,130000.0
2013-01-24 10:10:00,39.02,39.02,38.92,38.93,84200.0,34.8867,34.8867,34.7973,34.8062,84200.0
2013-01-24 10:20:00,38.94,38.97,38.91,38.96,286200.0,34.8152,34.842,34.7884,34.8331,286200.0
2013-01-24 10:30:00,38.96,39.02,38.92,39.0,141600.0,34.8331,34.8867,34.7973,34.8688,141600.0
2013-01-24 10:40:00,39.0,39.06,38.99,39.06,78400.0,34.8688,34.9225,34.8599,34.9225,78400.0
2013-01-24 10:50:00,39.06,39.14,39.06,39.12,65000.0,34.9225,34.994,34.9225,34.9761,65000.0
2013-01-24 11:00:00,39.13,39.13,39.04,39.04,96600.0,34.9851,34.9851,34.9046,34.9046,96600.0
2013-01-24 11:10:00,39.05,39.08,39.02,39.02,60800.0,34.9135,34.9403,34.8867,34.8867,60800.0
2013-01-24 11:20:00,39.02,39.04,38.97,39.01,83600.0,34.8867,34.9046,34.842,34.8778,83600.0
2013-01-24 11:30:00,39.01,39.02,38.99,39.02,82000.0,34.8778,34.8867,34.8599,34.8867,82000.0
2013-01-24 11:40:00,39.01,39.02,38.97,38.98,57400.0,34.8778,34.8867,34.842,34.8509,57400.0
2013-01-24 11:50:00,38.98,38.98,38.94,38.95,63600.0,34.8509,34.8509,34.8152,34.8241,63600.0
2013-01-24 12:00:00,38.94,38.95,38.87,38.9,56800.0,34.8152,34.8241,34.7526,34.7794,56800.0
2013-01-24 12:10:00,38.9,38.9,38.84,38.85,56800.0,34.7794,34.7794,34.7258,34.7347,56800.0
2013-01-24 12:20:00,38.84,38.84,38.81,38.82,62400.0,34.7258,34.7258,34.6989,34.7079,62400.0
2013-01-24 12:30:00,38.82,38.82,38.68,38.68,117400.0,34.7079,34.7079,34.5827,34.5827,117400.0
2013-01-24 12:40:00,38.69,38.7,38.6,38.62,154600.0,34.5917,34.6006,34.5112,34.5291,154600.0
2013-01-24 12:50:00,38.61,38.63,38.55,38.55,84600.0,34.5201,34.538,34.4665,34.4665,84600.0
2013-01-24 13:00:00,38.56,38.69,38.56,38.69,169800.0,34.4754,34.5917,34.4754,34.5917,169800.0
2013-01-24 13:10:00,38.7,38.75,38.68,38.74,97400.0,34.6006,34.6453,34.5827,34.6364,97400.0
2013-01-24 13:20:00,38.74,38.79,38.74,38.76,74000.0,34.6364,34.6811,34.6364,34.6542,74000.0
2013-01-24 13:30:00,38.76,38.77,38.6,38.6,170800.0,34.6542,34.6632,34.5112,34.5112,170800.0
2013-01-24 13:40:00,38.59,38.6,38.48,38.49,72600.0,34.5023,34.5112,34.4039,34.4128,72600.0
2013-01-24 13:50:00,38.49,38.51,38.41,38.45,170600.0,34.4128,34.4307,34.3413,34.3771,170600.0
2013-01-24 14:00:00,38.46,38.51,38.41,38.48,137800.0,34.386,34.4307,34.3413,34.4039,137800.0
2013-01-24 14:10:00,38.49,38.5,38.41,38.41,117200.0,34.4128,34.4218,34.3413,34.3413,117200.0
2013-01-24 14:20:00,38.42,38.48,38.41,38.48,97000.0,34.3503,34.4039,34.3413,34.4039,97000.0
2013-01-24 14:30:00,38.48,38.53,38.48,38.49,114800.0,34.4039,34.4486,34.4039,34.4128,114800.0
2013-01-24 14:40:00,38.5,38.5,38.44,38.48,126800.0,34.4218,34.4218,34.3681,34.4039,126800.0
2013-01-24 14:50:00,38.48,38.48,38.43,38.43,134400.0,34.4039,34.4039,34.3592,34.3592,134400.0
2013-01-24 15:00:00,38.43,38.43,38.38,38.41,194800.0,34.3592,34.3592,34.3145,34.3413,194800.0
2013-01-24 15:10:00,38.41,38.46,38.41,38.45,209400.0,34.3413,34.386,34.3413,34.3771,209400.0
2013-01-24 15:20:00,38.45,38.48,38.44,38.48,258400.0,34.3771,34.4039,34.3681,34.4039,258400.0
2013-01-24 15:30:00,38.49,38.49,38.45,38.47,269000.0,34.4128,34.4128,34.3771,34.395,269000.0
2013-01-24 15:40:00,38.47,38.51,38.44,38.45,281800.0,34.395,34.4307,34.3681,34.3771,281800.0
2013-01-24 15:50:00,38.45,38.48,38.42,38.46,438600.0,34.3771,34.4039,34.3503,34.386,438600.0
2013-01-25 09:30:00,38.74,38.75,38.39,38.48,251400.0,34.6364,34.6453,34.3234,34.4039,251400.0
2013-01-25 09:40:00,38.49,38.63,38.44,38.56,246600.0,34.4128,34.538,34.3681,34.4754,246600.0
2013-01-25 09:50:00,38.56,38.63,38.54,38.59,170600.0,34.4754,34.538,34.4575,34.5023,170600.0
2013-01-25 10:00:00,38.59,38.68,38.55,38.6,171000.0,34.5023,34.5827,34.4665,34.5112,171000.0
2013-01-25 10:10:00,38.6,38.62,38.52,38.6,172600.0,34.5112,34.5291,34.4397,34.5112,172600.0
2013-01-25 10:20:00,38.6,38.66,38.49,38.49,147600.0,34.5112,34.5648,34.4128,34.4128,147600.0
2013-01-25 10:30:00,38.49,38.56,38.47,38.56,116200.0,34.4128,34.4754,34.395,34.4754,116200.0
2013-01-25 10:40:00,38.56,38.65,38.55,38.59,90600.0,34.4754,34.5559,34.4665,34.5023,90600.0
2013-01-25 10:50:00,38.6,38.62,38.55,38.59,155800.0,34.5112,34.5291,34.4665,34.5023,155800.0
2013-01-25 11:00:00,38.6,38.84,38.6,38.83,123000.0,34.5112,34.7258,34.5112,34.7168,123000.0
2013-01-25 11:10:00,38.83,38.84,38.76,38.77,105800.0,34.7168,34.7258,34.6542,34.6632,105800.0
2013-01-25 11:20:00,38.77,38.77,38.67,38.68,108200.0,34.6632,34.6632,34.5738,34.5827,108200.0
2013-01-25 11:30:00,38.68,38.69,38.66,38.68,100200.0,34.5827,34.5917,34.5648,34.5827,100200.0
2013-01-25 11:40:00,38.68,38.7,38.63,38.7,67800.0,34.5827,34.6006,34.538,34.6006,67800.0
2013-01-25 11:50:00,38.7,38.7,38.63,38.64,63800.0,34.6006,34.6006,34.538,34.547,63800.0
2013-01-25 12:00:00,38.65,38.68,38.58,38.68,73000.0,34.5559,34.5827,34.4933,34.5827,73000.0
2013-01-25 12:10:00,38.67,38.68,38.6,38.67,69000.0,34.5738,34.5827,34.5112,34.5738,69000.0
2013-01-25 12:20:00,38.67,38.7,38.64,38.64,62200.0,34.5738,34.6006,34.547,34.547,62200.0
2013-01-25 12:30:00,38.65,38.67,38.62,38.62,55200.0,34.5559,34.5738,34.5291,34.5291,55200.0
2013-01-25 12:40:00,38.62,38.68,38.62,38.62,51200.0,34.5291,34.5827,34.5291,34.5291,51200.0
2013-01-25 12:50:00,38.62,38.63,38.58,38.6,65200.0,34.5291,34.538,34.4933,34.5112,65200.0
2013-01-25 13:00:00,38.6,38.67,38.59,38.67,77600.0,34.5112,34.5738,34.5023,34.5738,77600.0
2013-01-25 13:10:00,38.66,38.74,38.66,38.71,144600.0,34.5648,34.6364,34.5648,34.6095,144600.0
2013-01-25 13:20:00,38.71,38.74,38.69,38.7,64000.0,34.6095,34.6364,34.5917,34.6006,64000.0
2013-01-25 13:30:00,38.7,38.8,38.7,38.8,111000.0,34.6006,34.69,34.6006,34.69,111000.0
2013-01-25 13:40:00,38.8,38.95,38.8,38.91,218400.0,34.69,34.8241,34.69,34.7884,218400.0
2013-01-25 13:50:00,38.91,38.95,38.79,38.79,95200.0,34.7884,34.8241,34.6811,34.6811,95200.0
2013-01-25 14:00:00,38.78,38.85,38.78,38.83,70800.0,34.6721,34.7347,34.6721,34.7168,70800.0
2013-01-25 14:10:00,38.82,38.86,38.77,38.85,135000.0,34.7079,34.7437,34.6632,34.7347,135000.0
2013-01-25 14:20:00,38.85,38.85,38.77,38.82,82800.0,34.7347,34.7347,34.6632,34.7079,82800.0
2013-01-25 14:30:00,38.82,38.88,38.82,38.87,105000.0,34.7079,34.7615,34.7079,34.7526,105000.0
2013-01-25 14:40:00,38.87,38.93,38.87,38.89,86200.0,34.7526,34.8062,34.7526,34.7705,86200.0
2013-01-25 14:50:00,38.89,38.91,38.81,38.82,106400.0,34.7705,34.7884,34.6989,34.7079,106400.0
2013-01-25 15:00:00,38.82,38.84,38.8,38.81,104800.0,34.7079,34.7258,34.69,34.6989,104800.0
2013-01-25 15:10:00,38.8,38.83,38.77,38.8,137800.0,34.69,34.7168,34.6632,34.69,137800.0
2013-01-25 15:20:00,38.8,38.82,38.76,38.79,109200.0,34.69,34.7079,34.6542,34.6811,109200.0
2013-01-25 15:30:00,38.79,38.83,38.74,38.75,98400.0,34.6811,34.7168,34.6364,34.6453,98400.0
2013-01-25 15:40:00,38.74,38.74,38.7,38.71,161000.0,34.6364,34.6364,34.6006,34.6095,161000.0
2013-01-25 15:50:00,38.71,38.82,38.71,38.82,343200.0,34.6095,34.7079,34.6095,34.7079,343200.0
2013-01-28 09:30:00,38.88,39.08,38.83,38.91,139800.0,34.7615,34.9403,34.7168,34.7884,139800.0
2013-01-28 09:40:00,38.9,38.95,38.87,38.92,89400.0,34.7794,34.8241,34.7526,34.7973,89400.0
2013-01-28 09:50:00,38.92,39.02,38.9,39.01,156400.0,34.7973,34.8867,34.7794,34.8778,156400.0
2013-01-28 10:00:00,39.01,39.08,38.9,38.91,121000.0,34.8778,34.9403,34.7794,34.7884,121000.0
2013-01-28 10:10:00,38.91,38.95,38.88,38.94,91600.0,34.7884,34.8241,34.7615,34.8152,91600.0
2013-01-28 10:20:00,38.94,38.99,38.92,38.98,53800.0,34.8152,34.8599,34.7973,34.8509,53800.0
2013-01-28 10:30:00,38.99,39.01,38.96,38.99,44800.0,34.8599,34.8778,34.8331,34.8599,44800.0
2013-01-28 10:40:00,38.99,39.04,38.93,39.03,136200.0,34.8599,34.9046,34.8062,34.8956,136200.0
2013-01-28 10:50:00,39.03,39.04,38.9,38.96,114600.0,34.8956,34.9046,34.7794,34.8331,114600.0
2013-01-28 11:00:00,38.97,39.01,38.96,38.97,33800.0,34.842,34.8778,34.8331,34.842,33800.0
2013-01-28 11:10:00,38.97,38.97,38.9,38.95,34000.0,34.842,34.842,34.7794,34.8241,34000.0
2013-01-28 11:20:00,38.95,38.98,38.93,38.98,56600.0,34.8241,34.8509,34.8062,34.8509,56600.0
2013-01-28 11:30:00,38.98,39.02,38.98,39.0,33600.0,34.8509,34.8867,34.8509,34.8688,33600.0
2013-01-28 11:40:00,39.01,39.05,39.0,39.05,32600.0,34.8778,34.9135,34.8688,34.9135,32600.0
2013-01-28 11:50:00,39.05,39.05,38.96,38.96,62200.0,34.9135,34.9135,34.8331,34.8331,62200.0
2013-01-28 12:00:00,38.95,38.99,38.93,38.98,36600.0,34.8241,34.8599,34.8062,34.8509,36600.0
2013-01-28 12:10:00,38.98,38.98,38.93,38.94,25400.0,34.8509,34.8509,34.8062,34.8152,25400.0
2013-01-28 12:20:00,38.94,38.94,38.91,38.93,84800.0,34.8152,34.8152,34.7884,34.8062,84800.0
2013-01-28 12:30:00,38.93,38.94,38.91,38.93,28200.0,34.8062,34.8152,34.7884,34.8062,28200.0
2013-01-28 12:40:00,38.93,38.95,38.93,38.94,24800.0,34.8062,34.8241,34.8062,34.8152,24800.0
2013-01-28 12:50:00,38.93,38.99,38.92,38.98,42800.0,34.8062,34.8599,34.7973,34.8509,42800.0
2013-01-28 13:00:00,38.98,38.99,38.96,38.97,83000.0,34.8509,34.8599,34.8331,34.842,83000.0
2013-01-28 13:10:00,38.96,38.97,38.94,38.94,42800.0,34.8331,34.842,34.8152,34.8152,42800.0
2013-01-28 13:20:00,38.94,38.94,38.88,38.92,41400.0,34.8152,34.8152,34.7615,34.7973,41400.0
2013-01-28 13:30:00,38.91,38.96,38.91,38.95,69600.0,34.7884,34.8331,34.7884,34.8241,69600.0
2013-01-28 13:40:00,38.95,39.02,38.94,39.01,162800.0,34.8241,34.8867,34.8152,34.8778,162800.0
2013-01-28 13:50:00,39.01,39.04,38.98,39.04,74200.0,34.8778,34.9046,34.8509,34.9046,74200.0
2013-01-28 14:00:00,39.02,39.03,39.01,39.02,40600.0,34.8867,34.8956,34.8778,34.8867,40600.0
2013-01-28 14:10:00,39.02,39.08,39.02,39.08,122600.0,34.8867,34.9403,34.8867,34.9403,122600.0
2013-01-28 14:20:00,39.08,39.09,39.04,39.04,85600.0,34.9403,34.9493,34.9046,34.9046,85600.0
2013-01-28 14:30:00,39.04,39.05,38.99,38.99,64200.0,34.9046,34.9135,34.8599,34.8599,64200.0
2013-01-28 14:40:00,38.99,39.01,38.99,38.99,51200.0,34.8599,34.8778,34.8599,34.8599,51200.0
2013-01-28 14:50:00,38.99,38.99,38.97,38.98,40600.0,34.8599,34.8599,34.842,34.8509,40600.0
2013-01-28 15:00:00,38.98,38.99,38.88,38.92,126400.0,34.8509,34.8599,34.7615,34.7973,126400.0
2013-01-28 15:10:00,38.92,38.92,38.87,38.87,149400.0,34.7973,34.7973,34.7526,34.7526,149400.0
2013-01-28 15:20:00,38.87,38.89,38.82,38.87,235000.0,34.7526,34.7705,34.7079,34.7526,235000.0
2013-01-28 15:30:00,38.87,38.9,38.85,38.9,86400.0,34.7526,34.7794,34.7347,34.7794,86400.0
2013-01-28 15:40:00,38.9,38.91,38.85,38.87,178200.0,34.7794,34.7884,34.7347,34.7526,178200.0
2013-01-28 15:50:00,38.88,38.9,38.85,38.87,222200.0,34.7615,34.7794,34.7347,34.7526,222200.0
2013-01-29 09:30:00,38.79,38.81,38.53,38.56,111200.0,34.6811,34.6989,34.4486,34.4754,111200.0
2013-01-29 09:40:00,38.54,38.65,38.51,38.63,53600.0,34.4575,34.5559,34.4307,34.538,53600.0
2013-01-29 09:50:00,38.62,38.74,38.62,38.68,71800.0,34.5291,34.6364,34.5291,34.5827,71800.0
2013-01-29 10:00:00,38.66,38.73,38.52,38.55,110200.0,34.5648,34.6274,34.4397,34.4665,110200.0
2013-01-29 10:10:00,38.55,38.67,38.55,38.66,55600.0,34.4665,34.5738,34.4665,34.5648,55600.0
2013-01-29 10:20:00,38.66,38.74,38.66,38.67,45000.0,34.5648,34.6364,34.5648,34.5738,45000.0
2013-01-29 10:30:00,38.66,38.68,38.6,38.61,38400.0,34.5648,34.5827,34.5112,34.5201,38400.0
2013-01-29 10:40:00,38.6,38.72,38.6,38.65,57400.0,34.5112,34.6185,34.5112,34.5559,57400.0
2013-01-29 10:50:00,38.65,38.71,38.65,38.66,19400.0,34.5559,34.6095,34.5559,34.5648,19400.0
2013-01-29 11:00:00,38.67,38.69,38.64,38.68,38400.0,34.5738,34.5917,34.547,34.5827,38400.0
2013-01-29 11:10:00,38.68,38.75,38.65,38.73,71600.0,34.5827,34.6453,34.5559,34.6274,71600.0
2013-01-29 11:20:00,38.73,38.79,38.73,38.78,58800.0,34.6274,34.6811,34.6274,34.6721,58800.0
2013-01-29 11:30:00,38.79,38.84,38.79,38.83,46400.0,34.6811,34.7258,34.6811,34.7168,46400.0
2013-01-29 11:40:00,38.83,38.85,38.83,38.84,27200.0,34.7168,34.7347,34.7168,34.7258,27200.0
2013-01-29 11:50:00,38.84,38.84,38.77,38.78,26200.0,34.7258,34.7258,34.6632,34.6721,26200.0
2013-01-29 12:00:00,38.79,38.79,38.73,38.75,22600.0,34.6811,34.6811,34.6274,34.6453,22600.0
2013-01-29 12:10:00,38.74,38.76,38.73,38.76,17200.0,34.6364,34.6542,34.6274,34.6542,17200.0
2013-01-29 12:20:00,38.76,38.76,38.73,38.74,34600.0,34.6542,34.6542,34.6274,34.6364,34600.0
2013-01-29 12:30:00,38.74,38.79,38.74,38.79,26600.0,34.6364,34.6811,34.6364,34.6811,26600.0
2013-01-29 12:40:00,38.79,38.82,38.78,38.81,54600.0,34.6811,34.7079,34.6721,34.6989,54600.0
2013-01-29 12:50:00,38.81,38.83,38.79,38.81,49800.0,34.6989,34.7168,34.6811,34.6989,49800.0
2013-01-29 13:00:00,38.82,38.85,38.79,38.8,32800.0,34.7079,34.7347,34.6811,34.69,32800.0
2013-01-29 13:10:00,38.81,38.82,38.79,38.81,27200.0,34.6989,34.7079,34.6811,34.6989,27200.0
2013-01-29 13:20:00,38.81,38.82,38.77,38.79,40800.0,34.6989,34.7079,34.6632,34.6811,40800.0
2013-01-29 13:30:00,38.78,38.82,38.77,38.78,63000.0,34.6721,34.7079,34.6632,34.6721,63000.0
2013-01-29 13:40:00,38.78,38.8,38.74,38.74,55600.0,34.6721,34.69,34.6364,34.6364,55600.0
2013-01-29 13:50:00,38.74,38.79,38.73,38.76,33000.0,34.6364,34.6811,34.6274,34.6542,33000.0
2013-01-29 14:00:00,38.76,38.82,38.76,38.82,37600.0,34.6542,34.7079,34.6542,34.7079,37600.0
2013-01-29 14:10:00,38.82,38.84,38.8,38.8,70000.0,34.7079,34.7258,34.69,34.69,70000.0
2013-01-29 14:20:00,38.81,38.82,38.79,38.8,47000.0,34.6989,34.7079,34.6811,34.69,47000.0
2013-01-29 14:30:00,38.8,38.82,38.8,38.82,49800.0,34.69,34.7079,34.69,34.7079,49800.0
2013-01-29 14:40:00,38.82,38.83,38.8,38.8,34200.0,34.7079,34.7168,34.69,34.69,34200.0
2013-01-29 14:50:00,38.8,38.81,38.77,38.8,40400.0,34.69,34.6989,34.6632,34.69,40400.0
2013-01-29 15:00:00,38.8,38.82,38.78,38.82,68600.0,34.69,34.7079,34.6721,34.7079,68600.0
2013-01-29 15:10:00,38.82,38.94,38.81,38.93,215400.0,34.7079,34.8152,34.6989,34.8062,215400.0
2013-01-29 15:20:00,38.94,38.98,38.92,38.95,115600.0,34.8152,34.8509,34.7973,34.8241,115600.0
2013-01-29 15:30:00,38.94,38.98,38.93,38.97,98800.0,34.8152,34.8509,34.8062,34.842,98800.0
2013-01-29 15:40:00,38.97,38.99,38.94,38.98,161600.0,34.842,34.8599,34.8152,34.8509,161600.0
2013-01-29 15:50:00,38.98,38.99,38.94,38.95,298800.0,34.8509,34.8599,34.8152,34.8241,298800.0
2013-01-30 09:30:00,38.92,39.06,38.73,39.06,93400.0,34.7973,34.9225,34.6274,34.9225,93400.0
2013-01-30 09:40:00,39.05,39.07,38.99,39.02,57000.0,34.9135,34.9314,34.8599,34.8867,57000.0
2013-01-30 09:50:00,39.04,39.09,38.95,39.01,54000.0,34.9046,34.9493,34.8241,34.8778,54000.0
2013-01-30 10:00:00,38.99,38.99,38.88,38.9,31600.0,34.8599,34.8599,34.7615,34.7794,31600.0
2013-01-30 10:10:00,38.9,38.92,38.88,38.9,25400.0,34.7794,34.7973,34.7615,34.7794,25400.0
2013-01-30 10:20:00,38.89,38.91,38.77,38.9,59600.0,34.7705,34.7884,34.6632,34.7794,59600.0
2013-01-30 10:30:00,38.87,38.9,38.76,38.76,33200.0,34.7526,34.7794,34.6542,34.6542,33200.0
2013-01-30 10:40:00,38.76,38.88,38.74,38.87,50800.0,34.6542,34.7615,34.6364,34.7526,50800.0
2013-01-30 10:50:00,38.88,38.9,38.87,38.88,20800.0,34.7615,34.7794,34.7526,34.7615,20800.0
2013-01-30 11:00:00,38.88,38.97,38.88,38.97,22400.0,34.7615,34.842,34.7615,34.842,22400.0
2013-01-30 11:10:00,38.98,38.99,38.93,38.96,18400.0,34.8509,34.8599,34.8062,34.8331,18400.0
2013-01-30 11:20:00,38.96,38.99,38.94,38.96,32800.0,34.8331,34.8599,34.8152,34.8331,32800.0
2013-01-30 11:30:00,38.96,39.07,38.95,39.07,40200.0,34.8331,34.9314,34.8241,34.9314,40200.0
2013-01-30 11:40:00,39.07,39.07,39.02,39.07,18600.0,34.9314,34.9314,34.8867,34.9314,18600.0
2013-01-30 11:50:00,39.07,39.12,39.06,39.07,52000.0,34.9314,34.9761,34.9225,34.9314,52000.0
2013-01-30 12:00:00,39.07,39.09,39.04,39.04,54000.0,34.9314,34.9493,34.9046,34.9046,54000.0
2013-01-30 12:10:00,39.05,39.06,39.0,39.0,44400.0,34.9135,34.9225,34.8688,34.8688,44400.0
2013-01-30 12:20:00,39.0,39.02,38.97,39.0,46400.0,34.8688,34.8867,34.842,34.8688,46400.0
2013-01-30 12:30:00,39.0,39.04,38.99,39.04,60000.0,34.8688,34.9046,34.8599,34.9046,60000.0
2013-01-30 12:40:00,39.05,39.12,39.05,39.1,96000.0,34.9135,34.9761,34.9135,34.9582,96000.0
2013-01-30 12:50:00,39.1,39.13,39.05,39.13,55000.0,34.9582,34.9851,34.9135,34.9851,55000.0
2013-01-30 13:00:00,39.13,39.13,39.05,39.06,140400.0,34.9851,34.9851,34.9135,34.9225,140400.0
2013-01-30 13:10:00,39.06,39.06,38.97,38.99,237600.0,34.9225,34.9225,34.842,34.8599,237600.0
2013-01-30 13:20:00,38.99,39.07,38.99,39.07,45400.0,34.8599,34.9314,34.8599,34.9314,45400.0
2013-01-30 13:30:00,39.07,39.1,39.06,39.1,83400.0,34.9314,34.9582,34.9225,34.9582,83400.0
2013-01-30 13:40:00,39.1,39.18,39.09,39.16,63400.0,34.9582,35.0298,34.9493,35.0119,63400.0
2013-01-30 13:50:00,39.16,39.19,39.06,39.09,54000.0,35.0119,35.0387,34.9225,34.9493,54000.0
2013-01-30 14:00:00,39.08,39.1,39.02,39.05,103400.0,34.9403,34.9582,34.8867,34.9135,103400.0
2013-01-30 14:10:00,39.05,39.13,39.05,39.07,123400.0,34.9135,34.9851,34.9135,34.9314,123400.0
2013-01-30 14:20:00,39.06,39.09,39.0,39.07,57400.0,34.9225,34.9493,34.8688,34.9314,57400.0
2013-01-30 14:30:00,39.06,39.08,39.02,39.03,48000.0,34.9225,34.9403,34.8867,34.8956,48000.0
2013-01-30 14:40:00,39.02,39.1,39.01,39.04,51000.0,34.8867,34.9582,34.8778,34.9046,51000.0
2013-01-30 14:50:00,39.04,39.06,39.01,39.05,37400.0,34.9046,34.9225,34.8778,34.9135,37400.0
2013-01-30 15:00:00,39.04,39.08,38.99,39.06,57400.0,34.9046,34.9403,34.8599,34.9225,57400.0
2013-01-30 15:10:00,39.06,39.06,38.93,38.98,72200.0,34.9225,34.9225,34.8062,34.8509,72200.0
2013-01-30 15:20:00,38.98,38.99,38.91,38.93,55200.0,34.8509,34.8599,34.7884,34.8062,55200.0
2013-01-30 15:30:00,38.93,38.94,38.87,38.9,80600.0,34.8062,34.8152,34.7526,34.7794,80600.0
2013-01-30 15:40:00,38.9,39.0,38.88,38.97,135200.0,34.7794,34.8688,34.7615,34.842,135200.0
2013-01-30 15:50:00,38.97,39.03,38.94,39.02,277000.0,34.842,34.8956,34.8152,34.8867,277000.0
2013-01-31 09:30:00,38.96,38.96,38.75,38.9,105200.0,34.8331,34.8331,34.6453,34.7794,105200.0
2013-01-31 09:40:00,38.91,39.1,38.88,38.97,91600.0,34.7884,34.9582,34.7615,34.842,91600.0
2013-01-31 09:50:00,38.97,39.01,38.94,39.0,44000.0,34.842,34.8778,34.8152,34.8688,44000.0
2013-01-31 10:00:00,38.99,39.01,38.94,38.97,82200.0,34.8599,34.8778,34.8152,34.842,82200.0
2013-01-31 10:10:00,38.97,39.01,38.89,38.9,56800.0,34.842,34.8778,34.7705,34.7794,56800.0
2013-01-31 10:20:00,38.9,38.98,38.89,38.9,32200.0,34.7794,34.8509,34.7705,34.7794,32200.0
2013-01-31 10:30:00,38.91,39.02,38.88,39.02,59000.0,34.7884,34.8867,34.7615,34.8867,59000.0
2013-01-31 10:40:00,39.02,39.09,39.01,39.04,80000.0,34.8867,34.9493,34.8778,34.9046,80000.0
2013-01-31 10:50:00,39.04,39.06,39.02,39.02,30600.0,34.9046,34.9225,34.8867,34.8867,30600.0
2013-01-31 11:00:00,39.02,39.02,38.95,38.95,26200.0,34.8867,34.8867,34.8241,34.8241,26200.0
2013-01-31 11:10:00,38.95,38.95,38.91,38.92,32000.0,34.8241,34.8241,34.7884,34.7973,32000.0
2013-01-31 11:20:00,38.93,39.0,38.92,38.98,82400.0,34.8062,34.8688,34.7973,34.8509,82400.0
2013-01-31 11:30:00,38.98,38.98,38.92,38.96,47000.0,34.8509,34.8509,34.7973,34.8331,47000.0
2013-01-31 11:40:00,38.96,39.01,38.92,39.0,46000.0,34.8331,34.8778,34.7973,34.8688,46000.0
2013-01-31 11:50:00,39.0,39.02,38.97,38.99,46600.0,34.8688,34.8867,34.842,34.8599,46600.0
2013-01-31 12:00:00,38.99,39.05,38.99,39.02,41200.0,34.8599,34.9135,34.8599,34.8867,41200.0
2013-01-31 12:10:00,39.02,39.09,39.02,39.09,62600.0,34.8867,34.9493,34.8867,34.9493,62600.0
2013-01-31 12:20:00,39.09,39.1,39.04,39.07,32600.0,34.9493,34.9582,34.9046,34.9314,32600.0
2013-01-31 12:30:00,39.08,39.09,39.05,39.09,27000.0,34.9403,34.9493,34.9135,34.9493,27000.0
2013-01-31 12:40:00,39.09,39.2,39.08,39.2,37000.0,34.9493,35.0476,34.9403,35.0476,37000.0
2013-01-31 12:50:00,39.21,39.22,39.16,39.18,30800.0,35.0566,35.0655,35.0119,35.0298,30800.0
2013-01-31 13:00:00,39.17,39.18,39.08,39.11,21000.0,35.0208,35.0298,34.9403,34.9672,21000.0
2013-01-31 13:10:00,39.11,39.13,39.08,39.1,8800.0,34.9672,34.9851,34.9403,34.9582,8800.0
2013-01-31 13:20:00,39.1,39.12,39.08,39.1,42200.0,34.9582,34.9761,34.9403,34.9582,42200.0
2013-01-31 13:30:00,39.1,39.16,39.1,39.16,40800.0,34.9582,35.0119,34.9582,35.0119,40800.0
2013-01-31 13:40:00,39.16,39.2,39.16,39.17,16400.0,35.0119,35.0476,35.0119,35.0208,16400.0
2013-01-31 13:50:00,39.18,39.21,39.17,39.2,23000.0,35.0298,35.0566,35.0208,35.0476,23000.0
2013-01-31 14:00:00,39.2,39.2,39.1,39.13,39800.0,35.0476,35.0476,34.9582,34.9851,39800.0
2013-01-31 14:10:00,39.13,39.13,39.09,39.1,110400.0,34.9851,34.9851,34.9493,34.9582,110400.0
2013-01-31 14:20:00,39.1,39.17,39.1,39.17,87000.0,34.9582,35.0208,34.9582,35.0208,87000.0
2013-01-31 14:30:00,39.18,39.26,39.17,39.23,62600.0,35.0298,35.1013,35.0208,35.0745,62600.0
2013-01-31 14:40:00,39.23,39.26,39.23,39.24,77200.0,35.0745,35.1013,35.0745,35.0834,77200.0
2013-01-31 14:50:00,39.24,39.27,39.24,39.24,48200.0,35.0834,35.1102,35.0834,35.0834,48200.0
2013-01-31 15:00:00,39.24,39.24,39.17,39.2,138800.0,35.0834,35.0834,35.0208,35.0476,138800.0
2013-01-31 15:10:00,39.19,39.23,39.19,39.23,83200.0,35.0387,35.0745,35.0387,35.0745,83200.0
2013-01-31 15:20:00,39.23,39.23,39.14,39.17,79800.0,35.0745,35.0745,34.994,35.0208,79800.0
2013-01-31 15:30:00,39.17,39.22,39.14,39.14,112200.0,35.0208,35.0655,34.994,34.994,112200.0
2013-01-31 15:40:00,39.14,39.21,39.1,39.12,214200.0,34.994,35.0566,34.9582,34.9761,214200.0
2013-01-31 15:50:00,39.11,39.14,39.06,39.1,366000.0,34.9672,34.994,34.9225,34.9582,366000.0
2013-02-01 09:30:00,39.48,39.48,39.28,39.42,156800.0,35.298,35.298,35.1192,35.2443,156800.0
2013-02-01 09:40:00,39.4,39.46,39.35,39.36,141800.0,35.2265,35.2801,35.1817,35.1907,141800.0
2013-02-01 09:50:00,39.35,39.41,39.05,39.26,248000.0,35.1817,35.2354,34.9135,35.1013,248000.0
2013-02-01 10:00:00,39.29,39.38,39.22,39.29,140000.0,35.1281,35.2086,35.0655,35.1281,140000.0
2013-02-01 10:10:00,39.3,39.42,39.29,39.35,70600.0,35.137,35.2443,35.1281,35.1817,70600.0
2013-02-01 10:20:00,39.35,39.4,39.25,39.27,59400.0,35.1817,35.2265,35.0923,35.1102,59400.0
2013-02-01 10:30:00,39.27,39.3,39.22,39.23,43600.0,35.1102,35.137,35.0655,35.0745,43600.0
2013-02-01 10:40:00,39.22,39.24,39.19,39.2,55400.0,35.0655,35.0834,35.0387,35.0476,55400.0
2013-02-01 10:50:00,39.19,39.27,39.12,39.27,65000.0,35.0387,35.1102,34.9761,35.1102,65000.0
2013-02-01 11:00:00,39.27,39.33,39.27,39.28,56200.0,35.1102,35.1639,35.1102,35.1192,56200.0
2013-02-01 11:10:00,39.28,39.3,39.27,39.29,20600.0,35.1192,35.137,35.1102,35.1281,20600.0
2013-02-01 11:20:00,39.28,39.35,39.27,39.3,68200.0,35.1192,35.1817,35.1102,35.137,68200.0
2013-02-01 11:30:00,39.3,39.35,39.27,39.32,112800.0,35.137,35.1817,35.1102,35.1549,112800.0
2013-02-01 11:40:00,39.32,39.42,39.32,39.38,49000.0,35.1549,35.2443,35.1549,35.2086,49000.0
2013-02-01 11:50:00,39.39,39.41,39.35,39.38,48200.0,35.2175,35.2354,35.1817,35.2086,48200.0
2013-02-01 12:00:00,39.38,39.42,39.38,39.4,24400.0,35.2086,35.2443,35.2086,35.2265,24400.0
2013-02-01 12:10:00,39.41,39.41,39.35,39.37,22400.0,35.2354,35.2354,35.1817,35.1996,22400.0
2013-02-01 12:20:00,39.35,39.38,39.35,39.37,21800.0,35.1817,35.2086,35.1817,35.1996,21800.0
2013-02-01 12:30:00,39.38,39.45,39.37,39.42,27600.0,35.2086,35.2712,35.1996,35.2443,27600.0
2013-02-01 12:40:00,39.42,39.43,39.38,39.41,22400.0,35.2443,35.2533,35.2086,35.2354,22400.0
2013-02-01 12:50:00,39.41,39.44,39.41,39.41,15400.0,35.2354,35.2622,35.2354,35.2354,15400.0
2013-02-01 13:00:00,39.41,39.45,39.41,39.45,48600.0,35.2354,35.2712,35.2354,35.2712,48600.0
2013-02-01 13:10:00,39.46,39.49,39.45,39.47,67400.0,35.2801,35.3069,35.2712,35.289,67400.0
2013-02-01 13:20:00,39.48,39.49,39.47,39.49,58000.0,35.298,35.3069,35.289,35.3069,58000.0
2013-02-01 13:30:00,39.49,39.5,39.48,39.48,55000.0,35.3069,35.3159,35.298,35.298,55000.0
2013-02-01 13:40:00,39.48,39.49,39.47,39.48,70600.0,35.298,35.3069,35.289,35.298,70600.0
2013-02-01 13:50:00,39.48,39.49,39.46,39.48,41200.0,35.298,35.3069,35.2801,35.298,41200.0
2013-02-01 14:00:00,39.48,39.49,39.46,39.49,24400.0,35.298,35.3069,35.2801,35.3069,24400.0
2013-02-01 14:10:00,39.48,39.48,39.44,39.46,60000.0,35.298,35.298,35.2622,35.2801,60000.0
2013-02-01 14:20:00,39.46,39.49,39.46,39.49,33400.0,35.2801,35.3069,35.2801,35.3069,33400.0
2013-02-01 14:30:00,39.49,39.5,39.46,39.49,36200.0,35.3069,35.3159,35.2801,35.3069,36200.0
2013-02-01 14:40:00,39.48,39.52,39.48,39.48,56000.0,35.298,35.3337,35.298,35.298,56000.0
2013-02-01 14:50:00,39.49,39.51,39.48,39.49,94400.0,35.3069,35.3248,35.298,35.3069,94400.0
2013-02-01 15:00:00,39.48,39.49,39.47,39.48,47000.0,35.298,35.3069,35.289,35.298,47000.0
2013-02-01 15:10:00,39.48,39.48,39.45,39.45,75000.0,35.298,35.298,35.2712,35.2712,75000.0
2013-02-01 15:20:00,39.44,39.49,39.39,39.41,102400.0,35.2622,35.3069,35.2175,35.2354,102400.0
2013-02-01 15:30:00,39.41,39.44,39.4,39.41,84800.0,35.2354,35.2622,35.2265,35.2354,84800.0
2013-02-01 15:40:00,39.41,39.52,39.41,39.51,170200.0,35.2354,35.3337,35.2354,35.3248,170200.0
2013-02-01 15:50:00,39.51,39.52,39.47,39.49,258800.0,35.3248,35.3337,35.289,35.3069,258800.0
2013-02-04 09:30:00,39.45,39.49,39.21,39.24,124800.0,35.2712,35.3069,35.0566,35.0834,124800.0
2013-02-04 09:40:00,39.24,39.29,39.17,39.24,88800.0,35.0834,35.1281,35.0208,35.0834,88800.0
2013-02-04 09:50:00,39.23,39.49,39.21,39.45,119800.0,35.0745,35.3069,35.0566,35.2712,119800.0
2013-02-04 10:00:00,39.45,39.51,39.42,39.47,58200.0,35.2712,35.3248,35.2443,35.289,58200.0
2013-02-04 10:10:00,39.48,39.49,39.38,39.41,58200.0,35.298,35.3069,35.2086,35.2354,58200.0
2013-02-04 10:20:00,39.41,39.43,39.4,39.43,53200.0,35.2354,35.2533,35.2265,35.2533,53200.0
2013-02-04 10:30:00,39.42,39.44,39.36,39.38,70200.0,35.2443,35.2622,35.1907,35.2086,70200.0
2013-02-04 10:40:00,39.37,39.41,39.32,39.37,58200.0,35.1996,35.2354,35.1549,35.1996,58200.0
2013-02-04 10:50:00,39.38,39.41,39.35,39.35,101800.0,35.2086,35.2354,35.1817,35.1817,101800.0
2013-02-04 11:00:00,39.35,39.35,39.3,39.32,23600.0,35.1817,35.1817,35.137,35.1549,23600.0
2013-02-04 11:10:00,39.33,39.38,39.31,39.36,80600.0,35.1639,35.2086,35.146,35.1907,80600.0
2013-02-04 11:20:00,39.37,39.4,39.3,39.34,104400.0,35.1996,35.2265,35.137,35.1728,104400.0
2013-02-04 11:30:00,39.33,39.33,39.14,39.16,165800.0,35.1639,35.1639,34.994,35.0119,165800.0
2013-02-04 11:40:00,39.17,39.22,39.13,39.22,36600.0,35.0208,35.0655,34.9851,35.0655,36600.0
2013-02-04 11:50:00,39.22,39.24,39.16,39.17,45200.0,35.0655,35.0834,35.0119,35.0208,45200.0
2013-02-04 12:00:00,39.17,39.19,39.12,39.14,31600.0,35.0208,35.0387,34.9761,34.994,31600.0
2013-02-04 12:10:00,39.14,39.21,39.13,39.13,54000.0,34.994,35.0566,34.9851,34.9851,54000.0
2013-02-04 12:20:00,39.12,39.15,39.1,39.12,53200.0,34.9761,35.0029,34.9582,34.9761,53200.0
2013-02-04 12:30:00,39.12,39.17,39.1,39.16,49200.0,34.9761,35.0208,34.9582,35.0119,49200.0
2013-02-04 12:40:00,39.16,39.2,39.13,39.17,91200.0,35.0119,35.0476,34.9851,35.0208,91200.0
2013-02-04 12:50:00,39.16,39.16,39.1,39.13,32200.0,35.0119,35.0119,34.9582,34.9851,32200.0
2013-02-04 13:00:00,39.13,39.19,39.11,39.18,30800.0,34.9851,35.0387,34.9672,35.0298,30800.0
2013-02-04 13:10:00,39.18,39.22,39.13,39.16,51200.0,35.0298,35.0655,34.9851,35.0119,51200.0
2013-02-04 13:20:00,39.15,39.19,39.1,39.1,131000.0,35.0029,35.0387,34.9582,34.9582,131000.0
2013-02-04 13:30:00,39.09,39.1,39.05,39.05,49200.0,34.9493,34.9582,34.9135,34.9135,49200.0
2013-02-04 13:40:00,39.06,39.12,38.98,39.02,54800.0,34.9225,34.9761,34.8509,34.8867,54800.0
2013-02-04 13:50:00,39.02,39.07,38.99,39.05,55200.0,34.8867,34.9314,34.8599,34.9135,55200.0
2013-02-04 14:00:00,39.05,39.06,39.02,39.02,62400.0,34.9135,34.9225,34.8867,34.8867,62400.0
2013-02-04 14:10:00,39.02,39.05,38.98,38.98,94600.0,34.8867,34.9135,34.8509,34.8509,94600.0
2013-02-04 14:20:00,38.99,39.02,38.96,39.01,56400.0,34.8599,34.8867,34.8331,34.8778,56400.0
2013-02-04 14:30:00,39.01,39.02,38.98,38.99,58800.0,34.8778,34.8867,34.8509,34.8599,58800.0
2013-02-04 14:40:00,39.01,39.05,38.99,39.01,73800.0,34.8778,34.9135,34.8599,34.8778,73800.0
2013-02-04 14:50:00,39.01,39.02,38.97,39.01,56800.0,34.8778,34.8867,34.842,34.8778,56800.0
2013-02-04 15:00:00,39.02,39.02,38.98,38.98,59200.0,34.8867,34.8867,34.8509,34.8509,59200.0
2013-02-04 15:10:00,38.99,39.01,38.95,39.0,74200.0,34.8599,34.8778,34.8241,34.8688,74200.0
2013-02-04 15:20:00,39.01,39.04,38.98,39.02,72600.0,34.8778,34.9046,34.8509,34.8867,72600.0
2013-02-04 15:30:00,39.02,39.02,38.94,38.98,106400.0,34.8867,34.8867,34.8152,34.8509,106400.0
2013-02-04 15:40:00,38.98,38.98,38.92,38.96,133800.0,34.8509,34.8509,34.7973,34.8331,133800.0
2013-02-04 15:50:00,38.95,38.97,38.88,38.88,291800.0,34.8241,34.842,34.7615,34.7615,291800.0
2013-02-05 09:30:00,38.97,38.98,38.6,38.71,288200.0,34.842,34.8509,34.5112,34.6095,288200.0
2013-02-05 09:40:00,38.7,38.8,38.69,38.74,221000.0,34.6006,34.69,34.5917,34.6364,221000.0
2013-02-05 09:50:00,38.76,38.85,38.74,38.81,145000.0,34.6542,34.7347,34.6364,34.6989,145000.0
2013-02-05 10:00:00,38.82,38.88,38.71,38.81,153400.0,34.7079,34.7615,34.6095,34.6989,153400.0
2013-02-05 10:10:00,38.82,38.87,38.77,38.78,86200.0,34.7079,34.7526,34.6632,34.6721,86200.0
2013-02-05 10:20:00,38.79,38.83,38.76,38.82,83000.0,34.6811,34.7168,34.6542,34.7079,83000.0
2013-02-05 10:30:00,38.83,38.99,38.79,38.99,131200.0,34.7168,34.8599,34.6811,34.8599,131200.0
2013-02-05 10:40:00,38.99,39.06,38.92,38.97,131400.0,34.8599,34.9225,34.7973,34.842,131400.0
2013-02-05 10:50:00,38.96,38.97,38.87,38.94,112200.0,34.8331,34.842,34.7526,34.8152,112200.0
2013-02-05 11:00:00,38.94,39.04,38.94,39.01,56400.0,34.8152,34.9046,34.8152,34.8778,56400.0
2013-02-05 11:10:00,39.01,39.02,38.92,38.92,67400.0,34.8778,34.8867,34.7973,34.7973,67400.0
2013-02-05 11:20:00,38.94,38.99,38.93,38.97,77000.0,34.8152,34.8599,34.8062,34.842,77000.0
2013-02-05 11:30:00,38.97,38.99,38.94,38.97,93200.0,34.842,34.8599,34.8152,34.842,93200.0
2013-02-05 11:40:00,38.96,38.96,38.9,38.94,90800.0,34.8331,34.8331,34.7794,34.8152,90800.0
2013-02-05 11:50:00,38.93,38.95,38.84,38.95,116600.0,34.8062,34.8241,34.7258,34.8241,116600.0
2013-02-05 12:00:00,38.95,39.02,38.92,39.01,179600.0,34.8241,34.8867,34.7973,34.8778,179600.0
2013-02-05 12:10:00,39.01,39.02,38.99,39.01,133000.0,34.8778,34.8867,34.8599,34.8778,133000.0
2013-02-05 12:20:00,39.01,39.04,38.99,39.0,68200.0,34.8778,34.9046,34.8599,34.8688,68200.0
2013-02-05 12:30:00,39.0,39.04,39.0,39.04,51600.0,34.8688,34.9046,34.8688,34.9046,51600.0
2013-02-05 12:40:00,39.02,39.05,39.02,39.04,65000.0,34.8867,34.9135,34.8867,34.9046,65000.0
2013-02-05 12:50:00,39.04,39.05,39.02,39.04,67800.0,34.9046,34.9135,34.8867,34.9046,67800.0
2013-02-05 13:00:00,39.04,39.17,39.04,39.17,87200.0,34.9046,35.0208,34.9046,35.0208,87200.0
2013-02-05 13:10:00,39.18,39.22,39.16,39.16,119800.0,35.0298,35.0655,35.0119,35.0119,119800.0
2013-02-05 13:20:00,39.16,39.21,39.15,39.2,243200.0,35.0119,35.0566,35.0029,35.0476,243200.0
2013-02-05 13:30:00,39.19,39.21,39.19,39.2,83000.0,35.0387,35.0566,35.0387,35.0476,83000.0
2013-02-05 13:40:00,39.21,39.26,39.19,39.2,132600.0,35.0566,35.1013,35.0387,35.0476,132600.0
2013-02-05 13:50:00,39.2,39.22,39.16,39.16,76400.0,35.0476,35.0655,35.0119,35.0119,76400.0
2013-02-05 14:00:00,39.16,39.19,39.13,39.17,123800.0,35.0119,35.0387,34.9851,35.0208,123800.0
2013-02-05 14:10:00,39.17,39.18,39.13,39.13,100400.0,35.0208,35.0298,34.9851,34.9851,100400.0
2013-02-05 14:20:00,39.14,39.14,39.11,39.11,71200.0,34.994,34.994,34.9672,34.9672,71200.0
2013-02-05 14:30:00,39.12,39.13,39.08,39.11,121000.0,34.9761,34.9851,34.9403,34.9672,121000.0
2013-02-05 14:40:00,39.1,39.13,39.1,39.12,124800.0,34.9582,34.9851,34.9582,34.9761,124800.0
2013-02-05 14:50:00,39.12,39.13,39.1,39.13,91800.0,34.9761,34.9851,34.9582,34.9851,91800.0
2013-02-05 15:00:00,39.13,39.17,39.12,39.14,83600.0,34.9851,35.0208,34.9761,34.994,83600.0
2013-02-05 15:10:00,39.15,39.19,39.13,39.13,92400.0,35.0029,35.0387,34.9851,34.9851,92400.0
2013-02-05 15:20:00,39.13,39.16,39.12,39.13,114800.0,34.9851,35.0119,34.9761,34.9851,114800.0
2013-02-05 15:30:00,39.14,39.14,39.1,39.12,209200.0,34.994,34.994,34.9582,34.9761,209200.0
2013-02-05 15:40:00,39.12,39.16,39.12,39.15,290800.0,34.9761,35.0119,34.9761,35.0029,290800.0
2013-02-05 15:50:00,39.15,39.2,39.12,39.16,417400.0,35.0029,35.0476,34.9761,35.0119,417400.0
2013-02-06 09:30:00,38.87,38.95,38.76,38.83,189600.0,34.7526,34.8241,34.6542,34.7168,189600.0
2013-02-06 09:40:00,38.83,39.0,38.7,38.74,170200.0,34.7168,34.8688,34.6006,34.6364,170200.0
2013-02-06 09:50:00,38.74,38.88,38.71,38.85,139800.0,34.6364,34.7615,34.6095,34.7347,139800.0
2013-02-06 10:00:00,38.85,38.88,38.79,38.86,207600.0,34.7347,34.7615,34.6811,34.7437,207600.0
2013-02-06 10:10:00,38.86,38.92,38.81,38.82,154200.0,34.7437,34.7973,34.6989,34.7079,154200.0
2013-02-06 10:20:00,38.81,38.82,38.72,38.78,71800.0,34.6989,34.7079,34.6185,34.6721,71800.0
2013-02-06 10:30:00,38.78,38.82,38.71,38.79,80400.0,34.6721,34.7079,34.6095,34.6811,80400.0
2013-02-06 10:40:00,38.79,38.84,38.72,38.77,89000.0,34.6811,34.7258,34.6185,34.6632,89000.0
2013-02-06 10:50:00,38.77,38.81,38.72,38.76,112000.0,34.6632,34.6989,34.6185,34.6542,112000.0
2013-02-06 11:00:00,38.76,38.8,38.74,38.8,74200.0,34.6542,34.69,34.6364,34.69,74200.0
2013-02-06 11:10:00,38.8,38.82,38.77,38.79,76000.0,34.69,34.7079,34.6632,34.6811,76000.0
2013-02-06 11:20:00,38.8,38.82,38.77,38.8,87400.0,34.69,34.7079,34.6632,34.69,87400.0
2013-02-06 11:30:00,38.8,38.82,38.75,38.75,91000.0,34.69,34.7079,34.6453,34.6453,91000.0
2013-02-06 11:40:00,38.74,38.74,38.69,38.71,100600.0,34.6364,34.6364,34.5917,34.6095,100600.0
2013-02-06 11:50:00,38.71,38.73,38.7,38.72,53200.0,34.6095,34.6274,34.6006,34.6185,53200.0
2013-02-06 12:00:00,38.73,38.73,38.69,38.71,103200.0,34.6274,34.6274,34.5917,34.6095,103200.0
2013-02-06 12:10:00,38.71,38.73,38.68,38.71,103400.0,34.6095,34.6274,34.5827,34.6095,103400.0
2013-02-06 12:20:00,38.71,38.72,38.69,38.69,111600.0,34.6095,34.6185,34.5917,34.5917,111600.0
2013-02-06 12:30:00,38.69,38.73,38.68,38.71,62200.0,34.5917,34.6274,34.5827,34.6095,62200.0
2013-02-06 12:40:00,38.7,38.71,38.68,38.68,103000.0,34.6006,34.6095,34.5827,34.5827,103000.0
2013-02-06 12:50:00,38.69,38.7,38.6,38.62,129000.0,34.5917,34.6006,34.5112,34.5291,129000.0
2013-02-06 13:00:00,38.62,38.63,38.52,38.54,117000.0,34.5291,34.538,34.4397,34.4575,117000.0
2013-02-06 13:10:00,38.53,38.57,38.5,38.57,87200.0,34.4486,34.4844,34.4218,34.4844,87200.0
2013-02-06 13:20:00,38.57,38.58,38.48,38.48,183600.0,34.4844,34.4933,34.4039,34.4039,183600.0
2013-02-06 13:30:00,38.48,38.49,38.4,38.46,139200.0,34.4039,34.4128,34.3324,34.386,139200.0
2013-02-06 13:40:00,38.46,38.49,38.43,38.47,109400.0,34.386,34.4128,34.3592,34.395,109400.0
2013-02-06 13:50:00,38.47,38.49,38.38,38.38,123200.0,34.395,34.4128,34.3145,34.3145,123200.0
2013-02-06 14:00:00,38.38,38.4,38.21,38.27,274600.0,34.3145,34.3324,34.1625,34.2161,274600.0
2013-02-06 14:10:00,38.27,38.42,38.27,38.41,146600.0,34.2161,34.3503,34.2161,34.3413,146600.0
2013-02-06 14:20:00,38.41,38.41,38.27,38.29,128600.0,34.3413,34.3413,34.2161,34.234,128600.0
2013-02-06 14:30:00,38.3,38.41,38.3,38.37,158400.0,34.243,34.3413,34.243,34.3056,158400.0
2013-02-06 14:40:00,38.36,38.37,38.27,38.27,132600.0,34.2966,34.3056,34.2161,34.2161,132600.0
2013-02-06 14:50:00,38.28,38.31,38.28,38.29,148400.0,34.2251,34.2519,34.2251,34.234,148400.0
2013-02-06 15:00:00,38.3,38.38,38.27,38.31,278800.0,34.243,34.3145,34.2161,34.2519,278800.0
2013-02-06 15:10:00,38.3,38.3,38.1,38.11,287600.0,34.243,34.243,34.0642,34.0731,287600.0
2013-02-06 15:20:00,38.12,38.13,38.05,38.06,410000.0,34.082,34.091,34.0195,34.0284,410000.0
2013-02-06 15:30:00,38.06,38.08,37.9,38.06,733400.0,34.0284,34.0463,33.8853,34.0284,733400.0
2013-02-06 15:40:00,38.06,38.11,38.0,38.01,461200.0,34.0284,34.0731,33.9747,33.9837,461200.0
2013-02-06 15:50:00,38.01,38.17,38.01,38.13,775400.0,33.9837,34.1267,33.9837,34.091,775400.0
2013-02-07 09:30:00,38.37,38.38,37.63,38.05,1062400.0,34.3056,34.3145,33.6439,34.0195,1062400.0
2013-02-07 09:40:00,38.06,38.75,38.04,38.31,1234800.0,34.0284,34.6453,34.0105,34.2519,1234800.0
2013-02-07 09:50:00,38.3,38.5,38.06,38.33,400400.0,34.243,34.4218,34.0284,34.2698,400400.0
2013-02-07 10:00:00,38.34,38.6,38.28,38.46,374000.0,34.2787,34.5112,34.2251,34.386,374000.0
2013-02-07 10:10:00,38.47,38.66,38.41,38.48,371000.0,34.395,34.5648,34.3413,34.4039,371000.0
2013-02-07 10:20:00,38.45,38.48,38.35,38.45,208000.0,34.3771,34.4039,34.2877,34.3771,208000.0
2013-02-07 10:30:00,38.44,38.7,38.42,38.61,270400.0,34.3681,34.6006,34.3503,34.5201,270400.0
2013-02-07 10:40:00,38.63,38.63,38.54,38.56,161000.0,34.538,34.538,34.4575,34.4754,161000.0
2013-02-07 10:50:00,38.55,38.6,38.42,38.56,96600.0,34.4665,34.5112,34.3503,34.4754,96600.0
2013-02-07 11:00:00,38.56,38.91,38.56,38.89,218400.0,34.4754,34.7884,34.4754,34.7705,218400.0
2013-02-07 11:10:00,38.91,39.0,38.82,38.99,328600.0,34.7884,34.8688,34.7079,34.8599,328600.0
2013-02-07 11:20:00,39.0,39.14,38.99,39.08,365600.0,34.8688,34.994,34.8599,34.9403,365600.0
2013-02-07 11:30:00,39.08,39.1,38.91,38.95,191000.0,34.9403,34.9582,34.7884,34.8241,191000.0
2013-02-07 11:40:00,38.96,38.96,38.73,38.76,130200.0,34.8331,34.8331,34.6274,34.6542,130200.0
2013-02-07 11:50:00,38.77,38.87,38.73,38.76,108600.0,34.6632,34.7526,34.6274,34.6542,108600.0
2013-02-07 12:00:00,38.75,38.79,38.66,38.77,94200.0,34.6453,34.6811,34.5648,34.6632,94200.0
2013-02-07 12:10:00,38.78,38.97,38.76,38.91,179600.0,34.6721,34.842,34.6542,34.7884,179600.0
2013-02-07 12:20:00,38.91,38.94,38.8,38.94,86600.0,34.7884,34.8152,34.69,34.8152,86600.0
2013-02-07 12:30:00,38.94,39.02,38.94,39.01,96800.0,34.8152,34.8867,34.8152,34.8778,96800.0
2013-02-07 12:40:00,39.01,39.06,38.99,39.01,63200.0,34.8778,34.9225,34.8599,34.8778,63200.0
2013-02-07 12:50:00,39.0,39.01,38.94,38.99,93600.0,34.8688,34.8778,34.8152,34.8599,93600.0
2013-02-07 13:00:00,38.98,39.01,38.91,38.95,54600.0,34.8509,34.8778,34.7884,34.8241,54600.0
2013-02-07 13:10:00,38.93,39.01,38.93,38.98,47000.0,34.8062,34.8778,34.8062,34.8509,47000.0
2013-02-07 13:20:00,38.98,39.02,38.94,38.95,130400.0,34.8509,34.8867,34.8152,34.8241,130400.0
2013-02-07 13:30:00,38.95,38.99,38.93,38.98,220400.0,34.8241,34.8599,34.8062,34.8509,220400.0
2013-02-07 13:40:00,38.97,39.08,38.96,39.07,115600.0,34.842,34.9403,34.8331,34.9314,115600.0
2013-02-07 13:50:00,39.07,39.2,39.06,39.17,230000.0,34.9314,35.0476,34.9225,35.0208,230000.0
2013-02-07 14:00:00,39.16,39.32,39.16,39.24,336400.0,35.0119,35.1549,35.0119,35.0834,336400.0
2013-02-07 14:10:00,39.24,39.27,39.22,39.24,127200.0,35.0834,35.1102,35.0655,35.0834,127200.0
2013-02-07 14:20:00,39.24,39.24,39.12,39.21,84000.0,35.0834,35.0834,34.9761,35.0566,84000.0
2013-02-07 14:30:00,39.22,39.22,39.08,39.1,192200.0,35.0655,35.0655,34.9403,34.9582,192200.0
2013-02-07 14:40:00,39.1,39.18,39.1,39.14,69800.0,34.9582,35.0298,34.9582,34.994,69800.0
2013-02-07 14:50:00,39.14,39.16,39.09,39.14,122800.0,34.994,35.0119,34.9493,34.994,122800.0
2013-02-07 15:00:00,39.13,39.16,39.1,39.14,146400.0,34.9851,35.0119,34.9582,34.994,146400.0
2013-02-07 15:10:00,39.15,39.16,39.11,39.13,101400.0,35.0029,35.0119,34.9672,34.9851,101400.0
2013-02-07 15:20:00,39.13,39.13,39.06,39.08,165200.0,34.9851,34.9851,34.9225,34.9403,165200.0
2013-02-07 15:30:00,39.07,39.08,38.98,39.04,255800.0,34.9314,34.9403,34.8509,34.9046,255800.0
2013-02-07 15:40:00,39.04,39.2,39.03,39.19,342200.0,34.9046,35.0476,34.8956,35.0387,342200.0
2013-02-07 15:50:00,39.2,39.27,39.18,39.26,458400.0,35.0476,35.1102,35.0298,35.1013,458400.0
2013-02-08 09:30:00,39.49,39.49,39.22,39.4,203600.0,35.3069,35.3069,35.0655,35.2265,203600.0
2013-02-08 09:40:00,39.36,39.47,39.05,39.08,221000.0,35.1907,35.289,34.9135,34.9403,221000.0
2013-02-08 09:50:00,39.08,39.33,39.08,39.24,165000.0,34.9403,35.1639,34.9403,35.0834,165000.0
2013-02-08 10:00:00,39.26,39.52,39.26,39.41,244400.0,35.1013,35.3337,35.1013,35.2354,244400.0
2013-02-08 10:10:00,39.41,39.57,39.41,39.53,211200.0,35.2354,35.3784,35.2354,35.3427,211200.0
2013-02-08 10:20:00,39.53,39.62,39.38,39.4,77600.0,35.3427,35.4231,35.2086,35.2265,77600.0
2013-02-08 10:30:00,39.38,39.51,39.35,39.46,46600.0,35.2086,35.3248,35.1817,35.2801,46600.0
2013-02-08 10:40:00,39.45,39.5,39.41,39.43,61400.0,35.2712,35.3159,35.2354,35.2533,61400.0
2013-02-08 10:50:00,39.43,39.5,39.4,39.48,37600.0,35.2533,35.3159,35.2265,35.298,37600.0
2013-02-08 11:00:00,39.47,39.48,39.44,39.44,37800.0,35.289,35.298,35.2622,35.2622,37800.0
2013-02-08 11:10:00,39.44,39.48,39.41,39.48,55000.0,35.2622,35.298,35.2354,35.298,55000.0
2013-02-08 11:20:00,39.48,39.49,39.38,39.4,128000.0,35.298,35.3069,35.2086,35.2265,128000.0
2013-02-08 11:30:00,39.41,39.43,39.3,39.32,61600.0,35.2354,35.2533,35.137,35.1549,61600.0
2013-02-08 11:40:00,39.32,39.41,39.32,39.38,51000.0,35.1549,35.2354,35.1549,35.2086,51000.0
2013-02-08 11:50:00,39.38,39.46,39.38,39.46,44400.0,35.2086,35.2801,35.2086,35.2801,44400.0
2013-02-08 12:00:00,39.46,39.51,39.45,39.49,50600.0,35.2801,35.3248,35.2712,35.3069,50600.0
2013-02-08 12:10:00,39.49,39.51,39.43,39.44,122600.0,35.3069,35.3248,35.2533,35.2622,122600.0
2013-02-08 12:20:00,39.43,39.45,39.38,39.39,146600.0,35.2533,35.2712,35.2086,35.2175,146600.0
2013-02-08 12:30:00,39.4,39.42,39.34,39.34,49400.0,35.2265,35.2443,35.1728,35.1728,49400.0
2013-02-08 12:40:00,39.34,39.35,39.33,39.35,34000.0,35.1728,35.1817,35.1639,35.1817,34000.0
2013-02-08 12:50:00,39.34,39.35,39.27,39.3,46000.0,35.1728,35.1817,35.1102,35.137,46000.0
2013-02-08 13:00:00,39.31,39.37,39.3,39.34,54000.0,35.146,35.1996,35.137,35.1728,54000.0
2013-02-08 13:10:00,39.33,39.38,39.33,39.38,70600.0,35.1639,35.2086,35.1639,35.2086,70600.0
2013-02-08 13:20:00,39.38,39.38,39.32,39.33,120800.0,35.2086,35.2086,35.1549,35.1639,120800.0
2013-02-08 13:30:00,39.33,39.34,39.25,39.27,109000.0,35.1639,35.1728,35.0923,35.1102,109000.0
2013-02-08 13:40:00,39.27,39.34,39.24,39.32,123600.0,35.1102,35.1728,35.0834,35.1549,123600.0
2013-02-08 13:50:00,39.32,39.42,39.3,39.4,156600.0,35.1549,35.2443,35.137,35.2265,156600.0
2013-02-08 14:00:00,39.4,39.44,39.34,39.41,77000.0,35.2265,35.2622,35.1728,35.2354,77000.0
2013-02-08 14:10:00,39.42,39.44,39.38,39.42,82800.0,35.2443,35.2622,35.2086,35.2443,82800.0
2013-02-08 14:20:00,39.42,39.44,39.33,39.33,80800.0,35.2443,35.2622,35.1639,35.1639,80800.0
2013-02-08 14:30:00,39.32,39.35,39.3,39.35,67800.0,35.1549,35.1817,35.137,35.1817,67800.0
2013-02-08 14:40:00,39.35,39.38,39.34,39.38,60000.0,35.1817,35.2086,35.1728,35.2086,60000.0
2013-02-08 14:50:00,39.37,39.38,39.32,39.35,65000.0,35.1996,35.2086,35.1549,35.1817,65000.0
2013-02-08 15:00:00,39.35,39.38,39.34,39.38,53800.0,35.1817,35.2086,35.1728,35.2086,53800.0
2013-02-08 15:10:00,39.38,39.38,39.33,39.34,73800.0,35.2086,35.2086,35.1639,35.1728,73800.0
2013-02-08 15:20:00,39.33,39.37,39.33,39.35,99400.0,35.1639,35.1996,35.1639,35.1817,99400.0
2013-02-08 15:30:00,39.35,39.35,39.32,39.34,124800.0,35.1817,35.1817,35.1549,35.1728,124800.0
2013-02-08 15:40:00,39.34,39.36,39.32,39.34,187800.0,35.1728,35.1907,35.1549,35.1728,187800.0
2013-02-08 15:50:00,39.34,39.38,39.31,39.36,348200.0,35.1728,35.2086,35.146,35.1907,348200.0
2013-02-11 09:30:00,39.27,39.33,39.06,39.17,153200.0,35.1102,35.1639,34.9225,35.0208,153200.0
2013-02-11 09:40:00,39.16,39.18,39.02,39.04,247200.0,35.0119,35.0298,34.8867,34.9046,247200.0
2013-02-11 09:50:00,39.04,39.07,38.83,38.87,109800.0,34.9046,34.9314,34.7168,34.7526,109800.0
2013-02-11 10:00:00,38.88,38.94,38.86,38.89,80600.0,34.7615,34.8152,34.7437,34.7705,80600.0
2013-02-11 10:10:00,38.89,38.95,38.85,38.88,79800.0,34.7705,34.8241,34.7347,34.7615,79800.0
2013-02-11 10:20:00,38.88,38.95,38.85,38.87,64000.0,34.7615,34.8241,34.7347,34.7526,64000.0
2013-02-11 10:30:00,38.87,38.92,38.84,38.87,37600.0,34.7526,34.7973,34.7258,34.7526,37600.0
2013-02-11 10:40:00,38.87,38.88,38.81,38.83,98000.0,34.7526,34.7615,34.6989,34.7168,98000.0
2013-02-11 10:50:00,38.82,38.84,38.76,38.77,78800.0,34.7079,34.7258,34.6542,34.6632,78800.0
2013-02-11 11:00:00,38.77,38.82,38.75,38.82,62400.0,34.6632,34.7079,34.6453,34.7079,62400.0
2013-02-11 11:10:00,38.83,38.92,38.83,38.87,58000.0,34.7168,34.7973,34.7168,34.7526,58000.0
2013-02-11 11:20:00,38.87,38.88,38.82,38.86,36400.0,34.7526,34.7615,34.7079,34.7437,36400.0
2013-02-11 11:30:00,38.85,38.88,38.84,38.85,26400.0,34.7347,34.7615,34.7258,34.7347,26400.0
2013-02-11 11:40:00,38.85,38.86,38.82,38.82,21600.0,34.7347,34.7437,34.7079,34.7079,21600.0
2013-02-11 11:50:00,38.81,38.82,38.76,38.79,29200.0,34.6989,34.7079,34.6542,34.6811,29200.0
2013-02-11 12:00:00,38.8,38.81,38.75,38.76,36400.0,34.69,34.6989,34.6453,34.6542,36400.0
2013-02-11 12:10:00,38.76,38.76,38.68,38.75,65400.0,34.6542,34.6542,34.5827,34.6453,65400.0
2013-02-11 12:20:00,38.74,38.78,38.73,38.74,24000.0,34.6364,34.6721,34.6274,34.6364,24000.0
2013-02-11 12:30:00,38.73,38.74,38.67,38.69,51000.0,34.6274,34.6364,34.5738,34.5917,51000.0
2013-02-11 12:40:00,38.69,38.69,38.63,38.63,43000.0,34.5917,34.5917,34.538,34.538,43000.0
2013-02-11 12:50:00,38.64,38.66,38.63,38.66,30400.0,34.547,34.5648,34.538,34.5648,30400.0
2013-02-11 13:00:00,38.66,38.69,38.59,38.59,70600.0,34.5648,34.5917,34.5023,34.5023,70600.0
2013-02-11 13:10:00,38.59,38.6,38.55,38.55,53000.0,34.5023,34.5112,34.4665,34.4665,53000.0
2013-02-11 13:20:00,38.55,38.62,38.55,38.6,26600.0,34.4665,34.5291,34.4665,34.5112,26600.0
2013-02-11 13:30:00,38.6,38.62,38.59,38.6,43600.0,34.5112,34.5291,34.5023,34.5112,43600.0
2013-02-11 13:40:00,38.6,38.63,38.59,38.6,39800.0,34.5112,34.538,34.5023,34.5112,39800.0
2013-02-11 13:50:00,38.6,38.6,38.57,38.59,45400.0,34.5112,34.5112,34.4844,34.5023,45400.0
2013-02-11 14:00:00,38.59,38.6,38.54,38.54,84600.0,34.5023,34.5112,34.4575,34.4575,84600.0
2013-02-11 14:10:00,38.55,38.58,38.54,38.57,113800.0,34.4665,34.4933,34.4575,34.4844,113800.0
2013-02-11 14:20:00,38.57,38.6,38.57,38.57,31400.0,34.4844,34.5112,34.4844,34.4844,31400.0
2013-02-11 14:30:00,38.58,38.63,38.57,38.62,31400.0,34.4933,34.538,34.4844,34.5291,31400.0
2013-02-11 14:40:00,38.62,38.62,38.56,38.56,41400.0,34.5291,34.5291,34.4754,34.4754,41400.0
2013-02-11 14:50:00,38.56,38.6,38.56,38.57,24600.0,34.4754,34.5112,34.4754,34.4844,24600.0
2013-02-11 15:00:00,38.58,38.61,38.57,38.58,45200.0,34.4933,34.5201,34.4844,34.4933,45200.0
2013-02-11 15:10:00,38.57,38.59,38.56,38.56,53200.0,34.4844,34.5023,34.4754,34.4754,53200.0
2013-02-11 15:20:00,38.57,38.58,38.54,38.55,80600.0,34.4844,34.4933,34.4575,34.4665,80600.0
2013-02-11 15:30:00,38.54,38.6,38.52,38.54,164200.0,34.4575,34.5112,34.4397,34.4575,164200.0
2013-02-11 15:40:00,38.54,38.56,38.49,38.54,183800.0,34.4575,34.4754,34.4128,34.4575,183800.0
2013-02-11 15:50:00,38.54,38.59,38.52,38.56,314600.0,34.4575,34.5023,34.4397,34.4754,314600.0
2013-02-12 09:30:00,38.56,38.58,38.51,38.52,114800.0,34.4754,34.4933,34.4307,34.4397,114800.0
2013-02-12 09:40:00,38.54,38.57,38.36,38.38,144400.0,34.4575,34.4844,34.2966,34.3145,144400.0
2013-02-12 09:50:00,38.37,38.5,38.35,38.49,104000.0,34.3056,34.4218,34.2877,34.4128,104000.0
2013-02-12 10:00:00,38.49,38.5,38.4,38.44,88600.0,34.4128,34.4218,34.3324,34.3681,88600.0
2013-02-12 10:10:00,38.44,38.46,38.36,38.37,41600.0,34.3681,34.386,34.2966,34.3056,41600.0
2013-02-12 10:20:00,38.37,38.45,38.33,38.34,66000.0,34.3056,34.3771,34.2698,34.2787,66000.0
2013-02-12 10:30:00,38.34,38.35,38.27,38.27,56600.0,34.2787,34.2877,34.2161,34.2161,56600.0
2013-02-12 10:40:00,38.27,38.36,38.25,38.33,45800.0,34.2161,34.2966,34.1983,34.2698,45800.0
2013-02-12 10:50:00,38.33,38.37,38.29,38.37,32400.0,34.2698,34.3056,34.234,34.3056,32400.0
2013-02-12 11:00:00,38.35,38.36,38.3,38.36,44000.0,34.2877,34.2966,34.243,34.2966,44000.0
2013-02-12 11:10:00,38.36,38.38,38.29,38.32,63800.0,34.2966,34.3145,34.234,34.2609,63800.0
2013-02-12 11:20:00,38.3,38.34,38.3,38.34,43200.0,34.243,34.2787,34.243,34.2787,43200.0
2013-02-12 11:30:00,38.34,38.4,38.33,38.37,36600.0,34.2787,34.3324,34.2698,34.3056,36600.0
2013-02-12 11:40:00,38.36,38.37,38.31,38.32,56600.0,34.2966,34.3056,34.2519,34.2609,56600.0
2013-02-12 11:50:00,38.32,38.42,38.32,38.42,40800.0,34.2609,34.3503,34.2609,34.3503,40800.0
2013-02-12 12:00:00,38.42,38.44,38.35,38.38,225800.0,34.3503,34.3681,34.2877,34.3145,225800.0
2013-02-12 12:10:00,38.37,38.4,38.35,38.35,63000.0,34.3056,34.3324,34.2877,34.2877,63000.0
2013-02-12 12:20:00,38.34,38.4,38.33,38.34,33200.0,34.2787,34.3324,34.2698,34.2787,33200.0
2013-02-12 12:30:00,38.34,38.37,38.33,38.37,27200.0,34.2787,34.3056,34.2698,34.3056,27200.0
2013-02-12 12:40:00,38.37,38.39,38.36,38.38,25200.0,34.3056,34.3234,34.2966,34.3145,25200.0
2013-02-12 12:50:00,38.38,38.42,38.38,38.41,23800.0,34.3145,34.3503,34.3145,34.3413,23800.0
2013-02-12 13:00:00,38.41,38.42,38.38,38.39,44200.0,34.3413,34.3503,34.3145,34.3234,44200.0
2013-02-12 13:10:00,38.38,38.41,38.38,38.41,37400.0,34.3145,34.3413,34.3145,34.3413,37400.0
2013-02-12 13:20:00,38.41,38.43,38.38,38.42,67600.0,34.3413,34.3592,34.3145,34.3503,67600.0
2013-02-12 13:30:00,38.43,38.45,38.43,38.44,32800.0,34.3592,34.3771,34.3592,34.3681,32800.0
2013-02-12 13:40:00,38.44,38.44,38.41,38.41,37000.0,34.3681,34.3681,34.3413,34.3413,37000.0
2013-02-12 13:50:00,38.41,38.41,38.36,38.38,55800.0,34.3413,34.3413,34.2966,34.3145,55800.0
2013-02-12 14:00:00,38.4,38.4,38.37,38.37,97000.0,34.3324,34.3324,34.3056,34.3056,97000.0
2013-02-12 14:10:00,38.36,38.38,38.34,38.37,32400.0,34.2966,34.3145,34.2787,34.3056,32400.0
2013-02-12 14:20:00,38.38,38.38,38.35,38.38,39600.0,34.3145,34.3145,34.2877,34.3145,39600.0
2013-02-12 14:30:00,38.37,38.38,38.35,38.38,34600.0,34.3056,34.3145,34.2877,34.3145,34600.0
2013-02-12 14:40:00,38.38,38.38,38.34,38.37,32600.0,34.3145,34.3145,34.2787,34.3056,32600.0
2013-02-12 14:50:00,38.36,38.4,38.36,38.38,26400.0,34.2966,34.3324,34.2966,34.3145,26400.0
2013-02-12 15:00:00,38.37,38.38,38.34,38.38,33800.0,34.3056,34.3145,34.2787,34.3145,33800.0
2013-02-12 15:10:00,38.38,38.38,38.35,38.38,37600.0,34.3145,34.3145,34.2877,34.3145,37600.0
2013-02-12 15:20:00,38.38,38.39,38.36,38.37,67200.0,34.3145,34.3234,34.2966,34.3056,67200.0
2013-02-12 15:30:00,38.38,38.39,38.35,38.35,284800.0,34.3145,34.3234,34.2877,34.2877,284800.0
2013-02-12 15:40:00,38.35,38.38,38.32,38.33,154800.0,34.2877,34.3145,34.2609,34.2698,154800.0
2013-02-12 15:50:00,38.33,38.33,38.29,38.3,304200.0,34.2698,34.2698,34.234,34.243,304200.0
2013-02-13 09:30:00,38.24,38.43,38.22,38.28,104400.0,34.1893,34.3592,34.1714,34.2251,104400.0
2013-02-13 09:40:00,38.29,38.3,38.15,38.15,135400.0,34.234,34.243,34.1089,34.1089,135400.0
2013-02-13 09:50:00,38.14,38.23,38.12,38.21,116000.0,34.0999,34.1804,34.082,34.1625,116000.0
2013-02-13 10:00:00,38.22,38.3,38.2,38.28,82200.0,34.1714,34.243,34.1536,34.2251,82200.0
2013-02-13 10:10:00,38.28,38.29,38.24,38.24,108000.0,34.2251,34.234,34.1893,34.1893,108000.0
2013-02-13 10:20:00,38.25,38.27,38.19,38.2,73000.0,34.1983,34.2161,34.1446,34.1536,73000.0
2013-02-13 10:30:00,38.2,38.24,38.19,38.21,37600.0,34.1536,34.1893,34.1446,34.1625,37600.0
2013-02-13 10:40:00,38.21,38.21,38.12,38.13,63400.0,34.1625,34.1625,34.082,34.091,63400.0
2013-02-13 10:50:00,38.13,38.2,38.08,38.19,58800.0,34.091,34.1536,34.0463,34.1446,58800.0
2013-02-13 11:00:00,38.2,38.2,38.15,38.18,60800.0,34.1536,34.1536,34.1089,34.1357,60800.0
2013-02-13 11:10:00,38.18,38.19,38.04,38.07,93000.0,34.1357,34.1446,34.0105,34.0373,93000.0
2013-02-13 11:20:00,38.08,38.08,37.97,37.97,121400.0,34.0463,34.0463,33.9479,33.9479,121400.0
2013-02-13 11:30:00,37.96,38.08,37.95,38.07,92000.0,33.939,34.0463,33.93,34.0373,92000.0
2013-02-13 11:40:00,38.07,38.07,38.02,38.05,58600.0,34.0373,34.0373,33.9926,34.0195,58600.0
2013-02-13 11:50:00,38.05,38.05,38.01,38.03,54600.0,34.0195,34.0195,33.9837,34.0016,54600.0
2013-02-13 12:00:00,38.04,38.09,38.03,38.08,27400.0,34.0105,34.0552,34.0016,34.0463,27400.0
2013-02-13 12:10:00,38.09,38.1,38.08,38.1,24000.0,34.0552,34.0642,34.0463,34.0642,24000.0
2013-02-13 12:20:00,38.1,38.1,38.06,38.07,42200.0,34.0642,34.0642,34.0284,34.0373,42200.0
2013-02-13 12:30:00,38.07,38.12,38.06,38.08,56600.0,34.0373,34.082,34.0284,34.0463,56600.0
2013-02-13 12:40:00,38.08,38.16,38.08,38.15,32800.0,34.0463,34.1178,34.0463,34.1089,32800.0
2013-02-13 12:50:00,38.15,38.16,38.08,38.08,65000.0,34.1089,34.1178,34.0463,34.0463,65000.0
2013-02-13 13:00:00,38.08,38.15,38.06,38.13,93800.0,34.0463,34.1089,34.0284,34.091,93800.0
2013-02-13 13:10:00,38.13,38.14,38.08,38.12,22400.0,34.091,34.0999,34.0463,34.082,22400.0
2013-02-13 13:20:00,38.13,38.15,38.13,38.15,42000.0,34.091,34.1089,34.091,34.1089,42000.0
2013-02-13 13:30:00,38.14,38.2,38.13,38.18,89200.0,34.0999,34.1536,34.091,34.1357,89200.0
2013-02-13 13:40:00,38.18,38.23,38.15,38.22,55400.0,34.1357,34.1804,34.1089,34.1714,55400.0
2013-02-13 13:50:00,38.24,38.24,38.22,38.23,37400.0,34.1893,34.1893,34.1714,34.1804,37400.0
2013-02-13 14:00:00,38.24,38.24,38.2,38.2,37200.0,34.1893,34.1893,34.1536,34.1536,37200.0
2013-02-13 14:10:00,38.21,38.22,38.17,38.18,31600.0,34.1625,34.1714,34.1267,34.1357,31600.0
2013-02-13 14:20:00,38.18,38.21,38.15,38.18,26200.0,34.1357,34.1625,34.1089,34.1357,26200.0
2013-02-13 14:30:00,38.18,38.18,38.1,38.13,30600.0,34.1357,34.1357,34.0642,34.091,30600.0
2013-02-13 14:40:00,38.13,38.14,38.1,38.12,44200.0,34.091,34.0999,34.0642,34.082,44200.0
2013-02-13 14:50:00,38.12,38.12,38.06,38.12,39400.0,34.082,34.082,34.0284,34.082,39400.0
2013-02-13 15:00:00,38.12,38.14,38.1,38.11,81400.0,34.082,34.0999,34.0642,34.0731,81400.0
2013-02-13 15:10:00,38.12,38.15,38.11,38.12,62600.0,34.082,34.1089,34.0731,34.082,62600.0
2013-02-13 15:20:00,38.13,38.2,38.13,38.17,60000.0,34.091,34.1536,34.091,34.1267,60000.0
2013-02-13 15:30:00,38.17,38.18,38.11,38.14,77000.0,34.1267,34.1357,34.0731,34.0999,77000.0
2013-02-13 15:40:00,38.15,38.17,38.12,38.13,151600.0,34.1089,34.1267,34.082,34.091,151600.0
2013-02-13 15:50:00,38.13,38.21,38.13,38.16,398800.0,34.091,34.1625,34.091,34.1178,398800.0
2013-02-14 09:30:00,38.1,38.13,37.93,38.09,84400.0,34.0642,34.091,33.9122,34.0552,84400.0
2013-02-14 09:40:00,38.11,38.22,38.11,38.16,58000.0,34.0731,34.1714,34.0731,34.1178,58000.0
2013-02-14 09:50:00,38.17,38.19,38.07,38.11,56000.0,34.1267,34.1446,34.0373,34.0731,56000.0
2013-02-14 10:00:00,38.11,38.15,38.08,38.09,46600.0,34.0731,34.1089,34.0463,34.0552,46600.0
2013-02-14 10:10:00,38.09,38.12,38.05,38.05,38400.0,34.0552,34.082,34.0195,34.0195,38400.0
2013-02-14 10:20:00,38.05,38.06,38.0,38.05,59000.0,34.0195,34.0284,33.9747,34.0195,59000.0
2013-02-14 10:30:00,38.04,38.06,38.01,38.02,51400.0,34.0105,34.0284,33.9837,33.9926,51400.0
2013-02-14 10:40:00,38.02,38.07,38.02,38.04,91000.0,33.9926,34.0373,33.9926,34.0105,91000.0
2013-02-14 10:50:00,38.02,38.06,38.0,38.06,90600.0,33.9926,34.0284,33.9747,34.0284,90600.0
2013-02-14 11:00:00,38.06,38.1,38.05,38.09,87600.0,34.0284,34.0642,34.0195,34.0552,87600.0
2013-02-14 11:10:00,38.09,38.09,38.02,38.05,69000.0,34.0552,34.0552,33.9926,34.0195,69000.0
2013-02-14 11:20:00,38.05,38.07,38.02,38.02,56800.0,34.0195,34.0373,33.9926,33.9926,56800.0
2013-02-14 11:30:00,38.02,38.05,38.02,38.02,32000.0,33.9926,34.0195,33.9926,33.9926,32000.0
2013-02-14 11:40:00,38.03,38.05,38.02,38.02,40200.0,34.0016,34.0195,33.9926,33.9926,40200.0
2013-02-14 11:50:00,38.02,38.1,38.02,38.07,38000.0,33.9926,34.0642,33.9926,34.0373,38000.0
2013-02-14 12:00:00,38.08,38.11,38.07,38.08,42000.0,34.0463,34.0731,34.0373,34.0463,42000.0
2013-02-14 12:10:00,38.08,38.12,38.02,38.09,123600.0,34.0463,34.082,33.9926,34.0552,123600.0
2013-02-14 12:20:00,38.09,38.09,38.06,38.07,24600.0,34.0552,34.0552,34.0284,34.0373,24600.0
2013-02-14 12:30:00,38.07,38.09,38.07,38.09,36200.0,34.0373,34.0552,34.0373,34.0552,36200.0
2013-02-14 12:40:00,38.08,38.09,38.07,38.08,42200.0,34.0463,34.0552,34.0373,34.0463,42200.0
2013-02-14 12:50:00,38.08,38.09,38.05,38.07,55800.0,34.0463,34.0552,34.0195,34.0373,55800.0
2013-02-14 13:00:00,38.08,38.09,38.07,38.08,34000.0,34.0463,34.0552,34.0373,34.0463,34000.0
2013-02-14 13:10:00,38.09,38.1,38.07,38.08,46600.0,34.0552,34.0642,34.0373,34.0463,46600.0
2013-02-14 13:20:00,38.08,38.08,38.05,38.06,42200.0,34.0463,34.0463,34.0195,34.0284,42200.0
2013-02-14 13:30:00,38.05,38.09,38.04,38.06,80800.0,34.0195,34.0552,34.0105,34.0284,80800.0
2013-02-14 13:40:00,38.07,38.08,38.05,38.07,40400.0,34.0373,34.0463,34.0195,34.0373,40400.0
2013-02-14 13:50:00,38.06,38.07,38.05,38.07,45400.0,34.0284,34.0373,34.0195,34.0373,45400.0
2013-02-14 14:00:00,38.06,38.09,38.05,38.06,70400.0,34.0284,34.0552,34.0195,34.0284,70400.0
2013-02-14 14:10:00,38.06,38.09,38.06,38.07,42000.0,34.0284,34.0552,34.0284,34.0373,42000.0
2013-02-14 14:20:00,38.07,38.08,38.07,38.07,34800.0,34.0373,34.0463,34.0373,34.0373,34800.0
2013-02-14 14:30:00,38.07,38.08,38.07,38.08,34000.0,34.0373,34.0463,34.0373,34.0463,34000.0
2013-02-14 14:40:00,38.07,38.08,38.06,38.07,31400.0,34.0373,34.0463,34.0284,34.0373,31400.0
2013-02-14 14:50:00,38.07,38.08,38.07,38.07,40600.0,34.0373,34.0463,34.0373,34.0373,40600.0
2013-02-14 15:00:00,38.07,38.11,38.07,38.11,43200.0,34.0373,34.0731,34.0373,34.0731,43200.0
2013-02-14 15:10:00,38.11,38.14,38.1,38.11,136600.0,34.0731,34.0999,34.0642,34.0731,136600.0
2013-02-14 15:20:00,38.11,38.13,38.1,38.1,40200.0,34.0731,34.091,34.0642,34.0642,40200.0
2013-02-14 15:30:00,38.11,38.17,38.11,38.14,54800.0,34.0731,34.1267,34.0731,34.0999,54800.0
2013-02-14 15:40:00,38.14,38.15,38.11,38.12,76000.0,34.0999,34.1089,34.0731,34.082,76000.0
2013-02-14 15:50:00,38.13,38.13,38.07,38.09,323000.0,34.091,34.091,34.0373,34.0552,323000.0
2013-02-15 09:30:00,38.12,38.31,38.01,38.27,608200.0,34.082,34.2519,33.9837,34.2161,608200.0
2013-02-15 09:40:00,38.29,38.42,38.27,38.32,69600.0,34.234,34.3503,34.2161,34.2609,69600.0
2013-02-15 09:50:00,38.32,38.36,38.3,38.33,57400.0,34.2609,34.2966,34.243,34.2698,57400.0
2013-02-15 10:00:00,38.34,38.46,38.33,38.46,152800.0,34.2787,34.386,34.2698,34.386,152800.0
2013-02-15 10:10:00,38.47,38.48,38.43,38.48,44200.0,34.395,34.4039,34.3592,34.4039,44200.0
2013-02-15 10:20:00,38.48,38.55,38.48,38.52,238200.0,34.4039,34.4665,34.4039,34.4397,238200.0
2013-02-15 10:30:00,38.52,38.55,38.52,38.52,46000.0,34.4397,34.4665,34.4397,34.4397,46000.0
2013-02-15 10:40:00,38.52,38.6,38.51,38.56,47800.0,34.4397,34.5112,34.4307,34.4754,47800.0
2013-02-15 10:50:00,38.56,38.62,38.55,38.62,38000.0,34.4754,34.5291,34.4665,34.5291,38000.0
2013-02-15 11:00:00,38.61,38.61,38.57,38.59,46600.0,34.5201,34.5201,34.4844,34.5023,46600.0
2013-02-15 11:10:00,38.59,38.6,38.53,38.53,34200.0,34.5023,34.5112,34.4486,34.4486,34200.0
2013-02-15 11:20:00,38.54,38.55,38.5,38.52,41000.0,34.4575,34.4665,34.4218,34.4397,41000.0
2013-02-15 11:30:00,38.52,38.52,38.48,38.48,56000.0,34.4397,34.4397,34.4039,34.4039,56000.0
2013-02-15 11:40:00,38.48,38.48,38.4,38.43,62800.0,34.4039,34.4039,34.3324,34.3592,62800.0
2013-02-15 11:50:00,38.42,38.43,38.4,38.42,34000.0,34.3503,34.3592,34.3324,34.3503,34000.0
2013-02-15 12:00:00,38.42,38.42,38.35,38.35,34800.0,34.3503,34.3503,34.2877,34.2877,34800.0
2013-02-15 12:10:00,38.35,38.35,38.32,38.32,35000.0,34.2877,34.2877,34.2609,34.2609,35000.0
2013-02-15 12:20:00,38.31,38.34,38.3,38.34,64200.0,34.2519,34.2787,34.243,34.2787,64200.0
2013-02-15 12:30:00,38.34,38.34,38.31,38.31,14000.0,34.2787,34.2787,34.2519,34.2519,14000.0
2013-02-15 12:40:00,38.32,38.34,38.31,38.34,32600.0,34.2609,34.2787,34.2519,34.2787,32600.0
2013-02-15 12:50:00,38.34,38.35,38.33,38.33,12000.0,34.2787,34.2877,34.2698,34.2698,12000.0
2013-02-15 13:00:00,38.34,38.36,38.32,38.35,32400.0,34.2787,34.2966,34.2609,34.2877,32400.0
2013-02-15 13:10:00,38.35,38.39,38.34,38.38,36000.0,34.2877,34.3234,34.2787,34.3145,36000.0
2013-02-15 13:20:00,38.38,38.38,38.27,38.29,60200.0,34.3145,34.3145,34.2161,34.234,60200.0
2013-02-15 13:30:00,38.29,38.37,38.29,38.37,26600.0,34.234,34.3056,34.234,34.3056,26600.0
2013-02-15 13:40:00,38.36,38.39,38.36,38.38,22800.0,34.2966,34.3234,34.2966,34.3145,22800.0
2013-02-15 13:50:00,38.38,38.4,38.37,38.4,29000.0,34.3145,34.3324,34.3056,34.3324,29000.0
2013-02-15 14:00:00,38.4,38.4,38.34,38.34,17600.0,34.3324,34.3324,34.2787,34.2787,17600.0
2013-02-15 14:10:00,38.34,38.43,38.34,38.35,179400.0,34.2787,34.3592,34.2787,34.2877,179400.0
2013-02-15 14:20:00,38.35,38.38,38.33,38.35,242800.0,34.2877,34.3145,34.2698,34.2877,242800.0
2013-02-15 14:30:00,38.35,38.38,38.32,38.33,46600.0,34.2877,34.3145,34.2609,34.2698,46600.0
2013-02-15 14:40:00,38.33,38.33,38.27,38.32,177600.0,34.2698,34.2698,34.2161,34.2609,177600.0
2013-02-15 14:50:00,38.33,38.37,38.33,38.33,59800.0,34.2698,34.3056,34.2698,34.2698,59800.0
2013-02-15 15:00:00,38.32,38.38,38.32,38.38,43000.0,34.2609,34.3145,34.2609,34.3145,43000.0
2013-02-15 15:10:00,38.38,38.38,38.31,38.35,198600.0,34.3145,34.3145,34.2519,34.2877,198600.0
2013-02-15 15:20:00,38.36,38.38,38.32,38.35,73000.0,34.2966,34.3145,34.2609,34.2877,73000.0
2013-02-15 15:30:00,38.35,38.41,38.34,38.38,221600.0,34.2877,34.3413,34.2787,34.3145,221600.0
2013-02-15 15:40:00,38.39,38.47,38.38,38.44,80000.0,34.3234,34.395,34.3145,34.3681,80000.0
2013-02-15 15:50:00,38.44,38.45,38.4,38.44,131200.0,34.3681,34.3771,34.3324,34.3681,131200.0
2013-02-19 09:30:00,38.48,38.5,38.3,38.44,171600.0,34.4039,34.4218,34.243,34.3681,171600.0
2013-02-19 09:40:00,38.42,38.55,38.37,38.51,94400.0,34.3503,34.4665,34.3056,34.4307,94400.0
2013-02-19 09:50:00,38.54,38.59,38.5,38.52,122800.0,34.4575,34.5023,34.4218,34.4397,122800.0
2013-02-19 10:00:00,38.52,38.69,38.51,38.66,101600.0,34.4397,34.5917,34.4307,34.5648,101600.0
2013-02-19 10:10:00,38.66,38.77,38.65,38.77,86400.0,34.5648,34.6632,34.5559,34.6632,86400.0
2013-02-19 10:20:00,38.76,38.8,38.74,38.79,80800.0,34.6542,34.69,34.6364,34.6811,80800.0
2013-02-19 10:30:00,38.8,38.84,38.77,38.82,57400.0,34.69,34.7258,34.6632,34.7079,57400.0
2013-02-19 10:40:00,38.81,38.82,38.75,38.77,27800.0,34.6989,34.7079,34.6453,34.6632,27800.0
2013-02-19 10:50:00,38.77,38.82,38.76,38.81,54400.0,34.6632,34.7079,34.6542,34.6989,54400.0
2013-02-19 11:00:00,38.81,38.83,38.77,38.83,33400.0,34.6989,34.7168,34.6632,34.7168,33400.0
2013-02-19 11:10:00,38.83,38.87,38.82,38.87,51200.0,34.7168,34.7526,34.7079,34.7526,51200.0
2013-02-19 11:20:00,38.87,38.97,38.86,38.96,117400.0,34.7526,34.842,34.7437,34.8331,117400.0
2013-02-19 11:30:00,38.96,38.96,38.86,38.93,134200.0,34.8331,34.8331,34.7437,34.8062,134200.0
2013-02-19 11:40:00,38.93,38.94,38.91,38.93,49000.0,34.8062,34.8152,34.7884,34.8062,49000.0
2013-02-19 11:50:00,38.94,38.99,38.9,38.98,71200.0,34.8152,34.8599,34.7794,34.8509,71200.0
2013-02-19 12:00:00,38.99,38.99,38.95,38.95,150000.0,34.8599,34.8599,34.8241,34.8241,150000.0
2013-02-19 12:10:00,38.95,38.99,38.93,38.94,92600.0,34.8241,34.8599,34.8062,34.8152,92600.0
2013-02-19 12:20:00,38.95,38.98,38.94,38.94,62200.0,34.8241,34.8509,34.8152,34.8152,62200.0
2013-02-19 12:30:00,38.95,39.06,38.95,39.06,95000.0,34.8241,34.9225,34.8241,34.9225,95000.0
2013-02-19 12:40:00,39.06,39.07,39.02,39.02,55400.0,34.9225,34.9314,34.8867,34.8867,55400.0
2013-02-19 12:50:00,39.02,39.06,39.02,39.06,21200.0,34.8867,34.9225,34.8867,34.9225,21200.0
2013-02-19 13:00:00,39.05,39.07,39.02,39.03,23800.0,34.9135,34.9314,34.8867,34.8956,23800.0
2013-02-19 13:10:00,39.03,39.04,39.01,39.02,34800.0,34.8956,34.9046,34.8778,34.8867,34800.0
2013-02-19 13:20:00,39.02,39.04,39.02,39.03,29600.0,34.8867,34.9046,34.8867,34.8956,29600.0
2013-02-19 13:30:00,39.02,39.05,39.02,39.02,47000.0,34.8867,34.9135,34.8867,34.8867,47000.0
2013-02-19 13:40:00,39.02,39.02,38.95,38.96,50600.0,34.8867,34.8867,34.8241,34.8331,50600.0
2013-02-19 13:50:00,38.95,38.97,38.94,38.95,28400.0,34.8241,34.842,34.8152,34.8241,28400.0
2013-02-19 14:00:00,38.96,39.01,38.96,39.0,73000.0,34.8331,34.8778,34.8331,34.8688,73000.0
2013-02-19 14:10:00,39.0,39.01,38.98,38.98,25400.0,34.8688,34.8778,34.8509,34.8509,25400.0
2013-02-19 14:20:00,38.98,39.02,38.97,38.99,104000.0,34.8509,34.8867,34.842,34.8599,104000.0
2013-02-19 14:30:00,38.99,39.04,38.99,39.02,60600.0,34.8599,34.9046,34.8599,34.8867,60600.0
2013-02-19 14:40:00,39.03,39.12,39.03,39.1,146200.0,34.8956,34.9761,34.8956,34.9582,146200.0
2013-02-19 14:50:00,39.11,39.18,39.1,39.14,63600.0,34.9672,35.0298,34.9582,34.994,63600.0
2013-02-19 15:00:00,39.15,39.15,39.1,39.1,70800.0,35.0029,35.0029,34.9582,34.9582,70800.0
2013-02-19 15:10:00,39.11,39.18,39.1,39.18,88000.0,34.9672,35.0298,34.9582,35.0298,88000.0
2013-02-19 15:20:00,39.17,39.22,39.17,39.19,111200.0,35.0208,35.0655,35.0208,35.0387,111200.0
2013-02-19 15:30:00,39.19,39.22,39.16,39.21,101200.0,35.0387,35.0655,35.0119,35.0566,101200.0
2013-02-19 15:40:00,39.21,39.23,39.2,39.2,122400.0,35.0566,35.0745,35.0476,35.0476,122400.0
2013-02-19 15:50:00,39.19,39.19,39.16,39.17,322000.0,35.0387,35.0387,35.0119,35.0208,322000.0
2013-02-20 09:30:00,39.12,39.12,38.88,38.97,145200.0,34.9761,34.9761,34.7615,34.842,145200.0
2013-02-20 09:40:00,38.97,38.98,38.85,38.93,159800.0,34.842,34.8509,34.7347,34.8062,159800.0
2013-02-20 09:50:00,38.93,38.94,38.79,38.85,139200.0,34.8062,34.8152,34.6811,34.7347,139200.0
2013-02-20 10:00:00,38.85,38.88,38.82,38.85,224200.0,34.7347,34.7615,34.7079,34.7347,224200.0
2013-02-20 10:10:00,38.84,38.91,38.81,38.91,266600.0,34.7258,34.7884,34.6989,34.7884,266600.0
2013-02-20 10:20:00,38.89,38.94,38.88,38.93,70400.0,34.7705,34.8152,34.7615,34.8062,70400.0
2013-02-20 10:30:00,38.92,39.0,38.88,38.99,107200.0,34.7973,34.8688,34.7615,34.8599,107200.0
2013-02-20 10:40:00,38.99,38.99,38.92,38.94,72800.0,34.8599,34.8599,34.7973,34.8152,72800.0
2013-02-20 10:50:00,38.92,38.99,38.92,38.99,57000.0,34.7973,34.8599,34.7973,34.8599,57000.0
2013-02-20 11:00:00,38.99,38.99,38.9,38.92,83800.0,34.8599,34.8599,34.7794,34.7973,83800.0
2013-02-20 11:10:00,38.92,38.92,38.83,38.84,40800.0,34.7973,34.7973,34.7168,34.7258,40800.0
2013-02-20 11:20:00,38.84,38.84,38.77,38.77,26000.0,34.7258,34.7258,34.6632,34.6632,26000.0
2013-02-20 11:30:00,38.77,38.78,38.64,38.69,65800.0,34.6632,34.6721,34.547,34.5917,65800.0
2013-02-20 11:40:00,38.7,38.7,38.59,38.63,33000.0,34.6006,34.6006,34.5023,34.538,33000.0
2013-02-20 11:50:00,38.63,38.65,38.6,38.6,110400.0,34.538,34.5559,34.5112,34.5112,110400.0
2013-02-20 12:00:00,38.6,38.68,38.6,38.67,26600.0,34.5112,34.5827,34.5112,34.5738,26600.0
2013-02-20 12:10:00,38.68,38.71,38.68,38.71,9600.0,34.5827,34.6095,34.5827,34.6095,9600.0
2013-02-20 12:20:00,38.71,38.81,38.71,38.77,82200.0,34.6095,34.6989,34.6095,34.6632,82200.0
2013-02-20 12:30:00,38.76,38.77,38.7,38.7,71600.0,34.6542,34.6632,34.6006,34.6006,71600.0
2013-02-20 12:40:00,38.7,38.7,38.65,38.66,27200.0,34.6006,34.6006,34.5559,34.5648,27200.0
2013-02-20 12:50:00,38.65,38.74,38.65,38.72,65000.0,34.5559,34.6364,34.5559,34.6185,65000.0
2013-02-20 13:00:00,38.72,38.76,38.69,38.74,58000.0,34.6185,34.6542,34.5917,34.6364,58000.0
2013-02-20 13:10:00,38.74,38.79,38.72,38.76,17600.0,34.6364,34.6811,34.6185,34.6542,17600.0
2013-02-20 13:20:00,38.76,38.78,38.72,38.73,39800.0,34.6542,34.6721,34.6185,34.6274,39800.0
2013-02-20 13:30:00,38.74,38.74,38.68,38.68,20000.0,34.6364,34.6364,34.5827,34.5827,20000.0
2013-02-20 13:40:00,38.69,38.7,38.68,38.69,31400.0,34.5917,34.6006,34.5827,34.5917,31400.0
2013-02-20 13:50:00,38.69,38.7,38.67,38.7,22800.0,34.5917,34.6006,34.5738,34.6006,22800.0
2013-02-20 14:00:00,38.69,38.79,38.66,38.77,45800.0,34.5917,34.6811,34.5648,34.6632,45800.0
2013-02-20 14:10:00,38.78,38.79,38.72,38.76,40400.0,34.6721,34.6811,34.6185,34.6542,40400.0
2013-02-20 14:20:00,38.75,38.77,38.74,38.77,48000.0,34.6453,34.6632,34.6364,34.6632,48000.0
2013-02-20 14:30:00,38.77,38.78,38.74,38.77,26400.0,34.6632,34.6721,34.6364,34.6632,26400.0
2013-02-20 14:40:00,38.77,38.77,38.62,38.64,47400.0,34.6632,34.6632,34.5291,34.547,47400.0
2013-02-20 14:50:00,38.65,38.66,38.6,38.62,30800.0,34.5559,34.5648,34.5112,34.5291,30800.0
2013-02-20 15:00:00,38.63,38.63,38.52,38.58,59200.0,34.538,34.538,34.4397,34.4933,59200.0
2013-02-20 15:10:00,38.57,38.63,38.55,38.63,79600.0,34.4844,34.538,34.4665,34.538,79600.0
2013-02-20 15:20:00,38.63,38.63,38.55,38.56,49600.0,34.538,34.538,34.4665,34.4754,49600.0
2013-02-20 15:30:00,38.56,38.62,38.52,38.59,67800.0,34.4754,34.5291,34.4397,34.5023,67800.0
2013-02-20 15:40:00,38.59,38.62,38.55,38.58,83800.0,34.5023,34.5291,34.4665,34.4933,83800.0
2013-02-20 15:50:00,38.58,38.59,38.52,38.52,161400.0,34.4933,34.5023,34.4397,34.4397,161400.0
2013-02-21 09:30:00,38.4,38.5,38.18,38.3,91600.0,34.3324,34.4218,34.1357,34.243,91600.0
2013-02-21 09:40:00,38.3,38.34,38.11,38.16,39400.0,34.243,34.2787,34.0731,34.1178,39400.0
2013-02-21 09:50:00,38.16,38.17,37.94,38.09,107200.0,34.1178,34.1267,33.9211,34.0552,107200.0
2013-02-21 10:00:00,38.05,38.06,37.91,37.97,98600.0,34.0195,34.0284,33.8943,33.9479,98600.0
2013-02-21 10:10:00,37.95,38.02,37.93,37.94,92600.0,33.93,33.9926,33.9122,33.9211,92600.0
2013-02-21 10:20:00,37.97,38.05,37.97,38.05,89600.0,33.9479,34.0195,33.9479,34.0195,89600.0
2013-02-21 10:30:00,38.05,38.05,37.85,37.85,181800.0,34.0195,34.0195,33.8406,33.8406,181800.0
2013-02-21 10:40:00,37.85,37.99,37.85,37.97,32800.0,33.8406,33.9658,33.8406,33.9479,32800.0
2013-02-21 10:50:00,37.96,37.96,37.85,37.88,68400.0,33.939,33.939,33.8406,33.8675,68400.0
2013-02-21 11:00:00,37.9,37.95,37.9,37.9,33800.0,33.8853,33.93,33.8853,33.8853,33800.0
2013-02-21 11:10:00,37.92,37.93,37.83,37.87,50800.0,33.9032,33.9122,33.8228,33.8585,50800.0
2013-02-21 11:20:00,37.87,37.87,37.77,37.81,47000.0,33.8585,33.8585,33.7691,33.8049,47000.0
2013-02-21 11:30:00,37.82,37.88,37.74,37.88,35600.0,33.8138,33.8675,33.7423,33.8675,35600.0
2013-02-21 11:40:00,37.88,37.89,37.81,37.82,35800.0,33.8675,33.8764,33.8049,33.8138,35800.0
2013-02-21 11:50:00,37.83,37.85,37.79,37.81,25200.0,33.8228,33.8406,33.787,33.8049,25200.0
2013-02-21 12:00:00,37.81,37.81,37.75,37.77,37600.0,33.8049,33.8049,33.7512,33.7691,37600.0
2013-02-21 12:10:00,37.77,37.77,37.67,37.73,101000.0,33.7691,33.7691,33.6797,33.7333,101000.0
2013-02-21 12:20:00,37.72,37.76,37.71,37.76,20800.0,33.7244,33.7602,33.7155,33.7602,20800.0
2013-02-21 12:30:00,37.76,37.77,37.67,37.69,70400.0,33.7602,33.7691,33.6797,33.6976,70400.0
2013-02-21 12:40:00,37.71,37.84,37.7,37.78,104200.0,33.7155,33.8317,33.7065,33.7781,104200.0
2013-02-21 12:50:00,37.77,37.85,37.77,37.84,42800.0,33.7691,33.8406,33.7691,33.8317,42800.0
2013-02-21 13:00:00,37.82,37.85,37.79,37.8,70200.0,33.8138,33.8406,33.787,33.7959,70200.0
2013-02-21 13:10:00,37.8,37.82,37.77,37.77,69600.0,33.7959,33.8138,33.7691,33.7691,69600.0
2013-02-21 13:20:00,37.79,37.79,37.77,37.79,54400.0,33.787,33.787,33.7691,33.787,54400.0
2013-02-21 13:30:00,37.79,37.81,37.77,37.81,19600.0,33.787,33.8049,33.7691,33.8049,19600.0
2013-02-21 13:40:00,37.81,37.82,37.77,37.79,20600.0,33.8049,33.8138,33.7691,33.787,20600.0
2013-02-21 13:50:00,37.77,37.79,37.74,37.78,29600.0,33.7691,33.787,33.7423,33.7781,29600.0
2013-02-21 14:00:00,37.79,37.79,37.65,37.66,36400.0,33.787,33.787,33.6618,33.6708,36400.0
2013-02-21 14:10:00,37.67,37.7,37.63,37.67,32600.0,33.6797,33.7065,33.6439,33.6797,32600.0
2013-02-21 14:20:00,37.67,37.67,37.62,37.66,87800.0,33.6797,33.6797,33.635,33.6708,87800.0
2013-02-21 14:30:00,37.65,37.73,37.65,37.72,106600.0,33.6618,33.7333,33.6618,33.7244,106600.0
2013-02-21 14:40:00,37.72,37.73,37.68,37.71,94000.0,33.7244,33.7333,33.6886,33.7155,94000.0
2013-02-21 14:50:00,37.71,37.74,37.67,37.73,82400.0,33.7155,33.7423,33.6797,33.7333,82400.0
2013-02-21 15:00:00,37.73,37.79,37.7,37.76,116000.0,33.7333,33.787,33.7065,33.7602,116000.0
2013-02-21 15:10:00,37.77,37.77,37.65,37.65,156000.0,33.7691,33.7691,33.6618,33.6618,156000.0
2013-02-21 15:20:00,37.65,37.7,37.65,37.67,156600.0,33.6618,33.7065,33.6618,33.6797,156600.0
2013-02-21 15:30:00,37.68,37.74,37.67,37.7,106600.0,33.6886,33.7423,33.6797,33.7065,106600.0
2013-02-21 15:40:00,37.7,37.7,37.61,37.63,116600.0,33.7065,33.7065,33.6261,33.6439,116600.0
2013-02-21 15:50:00,37.63,37.64,37.57,37.59,296000.0,33.6439,33.6529,33.5903,33.6082,296000.0
2013-02-22 09:30:00,37.74,37.96,37.7,37.91,95800.0,33.7423,33.939,33.7065,33.8943,95800.0
2013-02-22 09:40:00,37.92,37.93,37.77,37.81,114800.0,33.9032,33.9122,33.7691,33.8049,114800.0
2013-02-22 09:50:00,37.81,37.9,37.76,37.86,77600.0,33.8049,33.8853,33.7602,33.8496,77600.0
2013-02-22 10:00:00,37.87,37.94,37.8,37.93,85200.0,33.8585,33.9211,33.7959,33.9122,85200.0
2013-02-22 10:10:00,37.93,37.94,37.86,37.91,74800.0,33.9122,33.9211,33.8496,33.8943,74800.0
2013-02-22 10:20:00,37.92,38.0,37.92,37.96,117400.0,33.9032,33.9747,33.9032,33.939,117400.0
2013-02-22 10:30:00,37.97,37.98,37.92,37.93,68800.0,33.9479,33.9569,33.9032,33.9122,68800.0
2013-02-22 10:40:00,37.93,38.02,37.92,37.97,49800.0,33.9122,33.9926,33.9032,33.9479,49800.0
2013-02-22 10:50:00,37.96,37.99,37.93,37.94,50600.0,33.939,33.9658,33.9122,33.9211,50600.0
2013-02-22 11:00:00,37.94,37.97,37.94,37.97,63600.0,33.9211,33.9479,33.9211,33.9479,63600.0
2013-02-22 11:10:00,37.98,37.98,37.88,37.88,39800.0,33.9569,33.9569,33.8675,33.8675,39800.0
2013-02-22 11:20:00,37.89,37.95,37.88,37.95,79400.0,33.8764,33.93,33.8675,33.93,79400.0
2013-02-22 11:30:00,37.95,38.02,37.93,38.02,79200.0,33.93,33.9926,33.9122,33.9926,79200.0
2013-02-22 11:40:00,38.04,38.04,37.97,37.97,49400.0,34.0105,34.0105,33.9479,33.9479,49400.0
2013-02-22 11:50:00,37.97,38.04,37.96,37.99,58800.0,33.9479,34.0105,33.939,33.9658,58800.0
2013-02-22 12:00:00,37.99,38.02,37.96,38.0,96200.0,33.9658,33.9926,33.939,33.9747,96200.0
2013-02-22 12:10:00,38.01,38.01,37.97,37.98,26400.0,33.9837,33.9837,33.9479,33.9569,26400.0
2013-02-22 12:20:00,37.98,37.99,37.92,37.93,66800.0,33.9569,33.9658,33.9032,33.9122,66800.0
2013-02-22 12:30:00,37.93,37.99,37.93,37.95,32200.0,33.9122,33.9658,33.9122,33.93,32200.0
2013-02-22 12:40:00,37.97,38.03,37.96,38.03,55000.0,33.9479,34.0016,33.939,34.0016,55000.0
2013-02-22 12:50:00,38.03,38.08,38.02,38.07,33200.0,34.0016,34.0463,33.9926,34.0373,33200.0
2013-02-22 13:00:00,38.07,38.08,38.02,38.05,27200.0,34.0373,34.0463,33.9926,34.0195,27200.0
2013-02-22 13:10:00,38.04,38.05,38.02,38.04,29800.0,34.0105,34.0195,33.9926,34.0105,29800.0
2013-02-22 13:20:00,38.03,38.04,37.98,38.0,61600.0,34.0016,34.0105,33.9569,33.9747,61600.0
2013-02-22 13:30:00,38.0,38.05,37.99,38.04,53200.0,33.9747,34.0195,33.9658,34.0105,53200.0
2013-02-22 13:40:00,38.05,38.09,38.04,38.09,39600.0,34.0195,34.0552,34.0105,34.0552,39600.0
2013-02-22 13:50:00,38.09,38.1,38.08,38.1,49000.0,34.0552,34.0642,34.0463,34.0642,49000.0
2013-02-22 14:00:00,38.1,38.11,38.01,38.02,106200.0,34.0642,34.0731,33.9837,33.9926,106200.0
2013-02-22 14:10:00,38.02,38.08,38.02,38.06,24600.0,33.9926,34.0463,33.9926,34.0284,24600.0
2013-02-22 14:20:00,38.06,38.09,38.05,38.07,72200.0,34.0284,34.0552,34.0195,34.0373,72200.0
2013-02-22 14:30:00,38.08,38.09,38.05,38.05,26600.0,34.0463,34.0552,34.0195,34.0195,26600.0
2013-02-22 14:40:00,38.06,38.06,38.02,38.02,58000.0,34.0284,34.0284,33.9926,33.9926,58000.0
2013-02-22 14:50:00,38.03,38.08,38.02,38.05,74000.0,34.0016,34.0463,33.9926,34.0195,74000.0
2013-02-22 15:00:00,38.05,38.1,38.05,38.07,67200.0,34.0195,34.0642,34.0195,34.0373,67200.0
2013-02-22 15:10:00,38.07,38.1,38.07,38.1,54400.0,34.0373,34.0642,34.0373,34.0642,54400.0
2013-02-22 15:20:00,38.09,38.1,38.05,38.08,87800.0,34.0552,34.0642,34.0195,34.0463,87800.0
2013-02-22 15:30:00,38.08,38.12,38.05,38.1,163800.0,34.0463,34.082,34.0195,34.0642,163800.0
2013-02-22 15:40:00,38.1,38.15,38.1,38.15,58000.0,34.0642,34.1089,34.0642,34.1089,58000.0
2013-02-22 15:50:00,38.15,38.22,38.14,38.17,267200.0,34.1089,34.1714,34.0999,34.1267,267200.0
2013-02-25 09:30:00,38.44,38.69,38.33,38.65,179000.0,34.3681,34.5917,34.2698,34.5559,179000.0
2013-02-25 09:40:00,38.64,38.74,38.58,38.61,117400.0,34.547,34.6364,34.4933,34.5201,117400.0
2013-02-25 09:50:00,38.61,38.67,38.55,38.56,61800.0,34.5201,34.5738,34.4665,34.4754,61800.0
2013-02-25 10:00:00,38.57,38.75,38.57,38.74,109800.0,34.4844,34.6453,34.4844,34.6364,109800.0
2013-02-25 10:10:00,38.74,38.8,38.62,38.63,81800.0,34.6364,34.69,34.5291,34.538,81800.0
2013-02-25 10:20:00,38.63,38.65,38.51,38.55,81000.0,34.538,34.5559,34.4307,34.4665,81000.0
2013-02-25 10:30:00,38.52,38.64,38.52,38.6,95200.0,34.4397,34.547,34.4397,34.5112,95200.0
2013-02-25 10:40:00,38.59,38.68,38.55,38.6,88800.0,34.5023,34.5827,34.4665,34.5112,88800.0
2013-02-25 10:50:00,38.6,38.6,38.5,38.54,40600.0,34.5112,34.5112,34.4218,34.4575,40600.0
2013-02-25 11:00:00,38.54,38.61,38.49,38.59,75000.0,34.4575,34.5201,34.4128,34.5023,75000.0
2013-02-25 11:10:00,38.6,38.65,38.58,38.62,29200.0,34.5112,34.5559,34.4933,34.5291,29200.0
2013-02-25 11:20:00,38.6,38.64,38.58,38.6,31800.0,34.5112,34.547,34.4933,34.5112,31800.0
2013-02-25 11:30:00,38.6,38.62,38.51,38.52,44200.0,34.5112,34.5291,34.4307,34.4397,44200.0
2013-02-25 11:40:00,38.52,38.54,38.5,38.52,60600.0,34.4397,34.4575,34.4218,34.4397,60600.0
2013-02-25 11:50:00,38.52,38.53,38.49,38.51,115600.0,34.4397,34.4486,34.4128,34.4307,115600.0
2013-02-25 12:00:00,38.51,38.53,38.48,38.52,85600.0,34.4307,34.4486,34.4039,34.4397,85600.0
2013-02-25 12:10:00,38.52,38.6,38.52,38.58,65200.0,34.4397,34.5112,34.4397,34.4933,65200.0
2013-02-25 12:20:00,38.58,38.63,38.57,38.63,42600.0,34.4933,34.538,34.4844,34.538,42600.0
2013-02-25 12:30:00,38.62,38.62,38.58,38.6,56200.0,34.5291,34.5291,34.4933,34.5112,56200.0
2013-02-25 12:40:00,38.6,38.68,38.56,38.68,40200.0,34.5112,34.5827,34.4754,34.5827,40200.0
2013-02-25 12:50:00,38.68,38.72,38.6,38.61,50400.0,34.5827,34.6185,34.5112,34.5201,50400.0
2013-02-25 13:00:00,38.62,38.66,38.55,38.56,73200.0,34.5291,34.5648,34.4665,34.4754,73200.0
2013-02-25 13:10:00,38.56,38.59,38.52,38.52,29000.0,34.4754,34.5023,34.4397,34.4397,29000.0
2013-02-25 13:20:00,38.52,38.52,38.45,38.5,33000.0,34.4397,34.4397,34.3771,34.4218,33000.0
2013-02-25 13:30:00,38.5,38.5,38.35,38.38,53000.0,34.4218,34.4218,34.2877,34.3145,53000.0
2013-02-25 13:40:00,38.38,38.38,38.3,38.31,54000.0,34.3145,34.3145,34.243,34.2519,54000.0
2013-02-25 13:50:00,38.31,38.37,38.27,38.27,40600.0,34.2519,34.3056,34.2161,34.2161,40600.0
2013-02-25 14:00:00,38.28,38.28,38.13,38.17,86600.0,34.2251,34.2251,34.091,34.1267,86600.0
2013-02-25 14:10:00,38.17,38.26,38.16,38.26,54800.0,34.1267,34.2072,34.1178,34.2072,54800.0
2013-02-25 14:20:00,38.26,38.26,38.21,38.23,28600.0,34.2072,34.2072,34.1625,34.1804,28600.0
2013-02-25 14:30:00,38.23,38.27,38.23,38.24,72600.0,34.1804,34.2161,34.1804,34.1893,72600.0
2013-02-25 14:40:00,38.23,38.29,38.18,38.19,175000.0,34.1804,34.234,34.1357,34.1446,175000.0
2013-02-25 14:50:00,38.19,38.27,38.17,38.27,61000.0,34.1446,34.2161,34.1267,34.2161,61000.0
2013-02-25 15:00:00,38.28,38.32,38.26,38.27,63000.0,34.2251,34.2609,34.2072,34.2161,63000.0
2013-02-25 15:10:00,38.29,38.31,38.18,38.18,88000.0,34.234,34.2519,34.1357,34.1357,88000.0
2013-02-25 15:20:00,38.19,38.2,38.07,38.07,114600.0,34.1446,34.1536,34.0373,34.0373,114600.0
2013-02-25 15:30:00,38.08,38.08,37.97,37.98,152000.0,34.0463,34.0463,33.9479,33.9569,152000.0
2013-02-25 15:40:00,37.98,37.98,37.85,37.85,160800.0,33.9569,33.9569,33.8406,33.8406,160800.0
2013-02-25 15:50:00,37.85,37.86,37.73,37.75,359800.0,33.8406,33.8496,33.7333,33.7512,359800.0
2013-02-26 09:30:00,37.79,37.95,37.72,37.81,158000.0,33.787,33.93,33.7244,33.8049,158000.0
2013-02-26 09:40:00,37.82,37.89,37.74,37.84,133600.0,33.8138,33.8764,33.7423,33.8317,133600.0
2013-02-26 09:50:00,37.84,38.02,37.83,38.02,137600.0,33.8317,33.9926,33.8228,33.9926,137600.0
2013-02-26 10:00:00,38.02,38.13,37.95,37.96,89800.0,33.9926,34.091,33.93,33.939,89800.0
2013-02-26 10:10:00,37.96,37.97,37.85,37.87,60000.0,33.939,33.9479,33.8406,33.8585,60000.0
2013-02-26 10:20:00,37.87,37.87,37.72,37.73,45800.0,33.8585,33.8585,33.7244,33.7333,45800.0
2013-02-26 10:30:00,37.72,37.76,37.66,37.75,64200.0,33.7244,33.7602,33.6708,33.7512,64200.0
2013-02-26 10:40:00,37.75,37.84,37.74,37.84,52000.0,33.7512,33.8317,33.7423,33.8317,52000.0
2013-02-26 10:50:00,37.84,37.94,37.83,37.88,82400.0,33.8317,33.9211,33.8228,33.8675,82400.0
2013-02-26 11:00:00,37.88,37.9,37.74,37.76,62800.0,33.8675,33.8853,33.7423,33.7602,62800.0
2013-02-26 11:10:00,37.76,37.91,37.76,37.83,107200.0,33.7602,33.8943,33.7602,33.8228,107200.0
2013-02-26 11:20:00,37.84,37.84,37.72,37.76,61200.0,33.8317,33.8317,33.7244,33.7602,61200.0
2013-02-26 11:30:00,37.77,37.84,37.7,37.74,45800.0,33.7691,33.8317,33.7065,33.7423,45800.0
2013-02-26 11:40:00,37.73,37.73,37.63,37.67,35200.0,33.7333,33.7333,33.6439,33.6797,35200.0
2013-02-26 11:50:00,37.69,37.74,37.66,37.71,31600.0,33.6976,33.7423,33.6708,33.7155,31600.0
2013-02-26 12:00:00,37.71,37.75,37.64,37.75,63600.0,33.7155,33.7512,33.6529,33.7512,63600.0
2013-02-26 12:10:00,37.76,37.77,37.71,37.71,61000.0,33.7602,33.7691,33.7155,33.7155,61000.0
2013-02-26 12:20:00,37.7,37.84,37.7,37.83,58000.0,33.7065,33.8317,33.7065,33.8228,58000.0
2013-02-26 12:30:00,37.83,37.84,37.79,37.84,36200.0,33.8228,33.8317,33.787,33.8317,36200.0
2013-02-26 12:40:00,37.85,37.88,37.82,37.87,41200.0,33.8406,33.8675,33.8138,33.8585,41200.0
2013-02-26 12:50:00,37.86,37.93,37.83,37.9,48400.0,33.8496,33.9122,33.8228,33.8853,48400.0
2013-02-26 13:00:00,37.9,37.96,37.88,37.9,32600.0,33.8853,33.939,33.8675,33.8853,32600.0
2013-02-26 13:10:00,37.9,37.9,37.84,37.84,33600.0,33.8853,33.8853,33.8317,33.8317,33600.0
2013-02-26 13:20:00,37.85,37.88,37.82,37.84,47800.0,33.8406,33.8675,33.8138,33.8317,47800.0
2013-02-26 13:30:00,37.85,37.88,37.83,37.84,33200.0,33.8406,33.8675,33.8228,33.8317,33200.0
2013-02-26 13:40:00,37.85,37.95,37.84,37.95,40800.0,33.8406,33.93,33.8317,33.93,40800.0
2013-02-26 13:50:00,37.94,38.01,37.91,37.94,44000.0,33.9211,33.9837,33.8943,33.9211,44000.0
2013-02-26 14:00:00,37.93,38.04,37.92,37.97,69600.0,33.9122,34.0105,33.9032,33.9479,69600.0
2013-02-26 14:10:00,37.97,37.99,37.94,37.97,50600.0,33.9479,33.9658,33.9211,33.9479,50600.0
2013-02-26 14:20:00,37.96,38.02,37.96,38.01,45400.0,33.939,33.9926,33.939,33.9837,45400.0
2013-02-26 14:30:00,38.0,38.01,37.95,37.96,66000.0,33.9747,33.9837,33.93,33.939,66000.0
2013-02-26 14:40:00,37.96,37.96,37.92,37.94,62200.0,33.939,33.939,33.9032,33.9211,62200.0
2013-02-26 14:50:00,37.94,37.99,37.93,37.95,65400.0,33.9211,33.9658,33.9122,33.93,65400.0
2013-02-26 15:00:00,37.95,38.0,37.93,37.97,57200.0,33.93,33.9747,33.9122,33.9479,57200.0
2013-02-26 15:10:00,37.97,37.98,37.88,37.92,73600.0,33.9479,33.9569,33.8675,33.9032,73600.0
2013-02-26 15:20:00,37.92,37.98,37.9,37.97,89200.0,33.9032,33.9569,33.8853,33.9479,89200.0
2013-02-26 15:30:00,37.98,37.99,37.93,37.96,152400.0,33.9569,33.9658,33.9122,33.939,152400.0
2013-02-26 15:40:00,37.96,38.0,37.96,37.97,161600.0,33.939,33.9747,33.939,33.9479,161600.0
2013-02-26 15:50:00,37.97,37.98,37.92,37.94,278600.0,33.9479,33.9569,33.9032,33.9211,278600.0
2013-02-27 09:30:00,38.06,38.06,37.85,37.88,181600.0,34.0284,34.0284,33.8406,33.8675,181600.0
2013-02-27 09:40:00,37.88,38.04,37.88,37.99,84000.0,33.8675,34.0105,33.8675,33.9658,84000.0
2013-02-27 09:50:00,38.01,38.18,37.96,38.12,92000.0,33.9837,34.1357,33.939,34.082,92000.0
2013-02-27 10:00:00,38.14,38.18,38.08,38.15,49200.0,34.0999,34.1357,34.0463,34.1089,49200.0
2013-02-27 10:10:00,38.16,38.25,38.16,38.2,56600.0,34.1178,34.1983,34.1178,34.1536,56600.0
2013-02-27 10:20:00,38.2,38.41,38.2,38.36,115600.0,34.1536,34.3413,34.1536,34.2966,115600.0
2013-02-27 10:30:00,38.35,38.45,38.33,38.45,45600.0,34.2877,34.3771,34.2698,34.3771,45600.0
2013-02-27 10:40:00,38.45,38.49,38.38,38.38,49200.0,34.3771,34.4128,34.3145,34.3145,49200.0
2013-02-27 10:50:00,38.39,38.45,38.38,38.43,29000.0,34.3234,34.3771,34.3145,34.3592,29000.0
2013-02-27 11:00:00,38.43,38.51,38.41,38.42,40000.0,34.3592,34.4307,34.3413,34.3503,40000.0
2013-02-27 11:10:00,38.43,38.52,38.42,38.52,49800.0,34.3592,34.4397,34.3503,34.4397,49800.0
2013-02-27 11:20:00,38.53,38.58,38.52,38.58,47200.0,34.4486,34.4933,34.4397,34.4933,47200.0
2013-02-27 11:30:00,38.58,38.58,38.47,38.52,39600.0,34.4933,34.4933,34.395,34.4397,39600.0
2013-02-27 11:40:00,38.52,38.56,38.52,38.55,23600.0,34.4397,34.4754,34.4397,34.4665,23600.0
2013-02-27 11:50:00,38.55,38.58,38.54,38.54,23200.0,34.4665,34.4933,34.4575,34.4575,23200.0
2013-02-27 12:00:00,38.54,38.54,38.49,38.52,56600.0,34.4575,34.4575,34.4128,34.4397,56600.0
2013-02-27 12:10:00,38.52,38.56,38.49,38.55,21200.0,34.4397,34.4754,34.4128,34.4665,21200.0
2013-02-27 12:20:00,38.55,38.66,38.55,38.64,56800.0,34.4665,34.5648,34.4665,34.547,56800.0
2013-02-27 12:30:00,38.64,38.7,38.63,38.63,33800.0,34.547,34.6006,34.538,34.538,33800.0
2013-02-27 12:40:00,38.65,38.67,38.59,38.6,16600.0,34.5559,34.5738,34.5023,34.5112,16600.0
2013-02-27 12:50:00,38.6,38.69,38.6,38.65,99000.0,34.5112,34.5917,34.5112,34.5559,99000.0
2013-02-27 13:00:00,38.67,38.68,38.59,38.62,49600.0,34.5738,34.5827,34.5023,34.5291,49600.0
2013-02-27 13:10:00,38.61,38.67,38.6,38.67,34600.0,34.5201,34.5738,34.5112,34.5738,34600.0
2013-02-27 13:20:00,38.67,38.68,38.63,38.65,45000.0,34.5738,34.5827,34.538,34.5559,45000.0
2013-02-27 13:30:00,38.67,38.71,38.64,38.7,29800.0,34.5738,34.6095,34.547,34.6006,29800.0
2013-02-27 13:40:00,38.71,38.72,38.63,38.65,36600.0,34.6095,34.6185,34.538,34.5559,36600.0
2013-02-27 13:50:00,38.64,38.68,38.64,38.66,20200.0,34.547,34.5827,34.547,34.5648,20200.0
2013-02-27 14:00:00,38.66,38.67,38.63,38.65,37800.0,34.5648,34.5738,34.538,34.5559,37800.0
2013-02-27 14:10:00,38.66,38.73,38.65,38.69,32800.0,34.5648,34.6274,34.5559,34.5917,32800.0
2013-02-27 14:20:00,38.69,38.74,38.69,38.71,54000.0,34.5917,34.6364,34.5917,34.6095,54000.0
2013-02-27 14:30:00,38.7,38.72,38.67,38.71,26800.0,34.6006,34.6185,34.5738,34.6095,26800.0
2013-02-27 14:40:00,38.71,38.77,38.7,38.75,53800.0,34.6095,34.6632,34.6006,34.6453,53800.0
2013-02-27 14:50:00,38.75,38.76,38.7,38.73,50600.0,34.6453,34.6542,34.6006,34.6274,50600.0
2013-02-27 15:00:00,38.72,38.72,38.66,38.69,25000.0,34.6185,34.6185,34.5648,34.5917,25000.0
2013-02-27 15:10:00,38.69,38.74,38.68,38.73,54600.0,34.5917,34.6364,34.5827,34.6274,54600.0
2013-02-27 15:20:00,38.73,38.76,38.71,38.71,67000.0,34.6274,34.6542,34.6095,34.6095,67000.0
2013-02-27 15:30:00,38.73,38.77,38.7,38.77,48600.0,34.6274,34.6632,34.6006,34.6632,48600.0
2013-02-27 15:40:00,38.77,38.77,38.69,38.7,85800.0,34.6632,34.6632,34.5917,34.6006,85800.0
2013-02-27 15:50:00,38.7,38.72,38.59,38.59,225200.0,34.6006,34.6185,34.5023,34.5023,225200.0
2013-02-28 09:30:00,38.58,38.65,38.38,38.61,125600.0,34.4933,34.5559,34.3145,34.5201,125600.0
2013-02-28 09:40:00,38.6,38.65,38.51,38.51,74200.0,34.5112,34.5559,34.4307,34.4307,74200.0
2013-02-28 09:50:00,38.51,38.52,38.36,38.43,93000.0,34.4307,34.4397,34.2966,34.3592,93000.0
2013-02-28 10:00:00,38.42,38.49,38.38,38.48,40800.0,34.3503,34.4128,34.3145,34.4039,40800.0
2013-02-28 10:10:00,38.47,38.6,38.46,38.55,54600.0,34.395,34.5112,34.386,34.4665,54600.0
2013-02-28 10:20:00,38.55,38.6,38.48,38.53,35200.0,34.4665,34.5112,34.4039,34.4486,35200.0
2013-02-28 10:30:00,38.52,38.52,38.45,38.46,20400.0,34.4397,34.4397,34.3771,34.386,20400.0
2013-02-28 10:40:00,38.46,38.48,38.39,38.4,20400.0,34.386,34.4039,34.3234,34.3324,20400.0
2013-02-28 10:50:00,38.41,38.42,38.35,38.41,27600.0,34.3413,34.3503,34.2877,34.3413,27600.0
2013-02-28 11:00:00,38.41,38.52,38.4,38.49,33000.0,34.3413,34.4397,34.3324,34.4128,33000.0
2013-02-28 11:10:00,38.49,38.59,38.49,38.57,62000.0,34.4128,34.5023,34.4128,34.4844,62000.0
2013-02-28 11:20:00,38.57,38.62,38.56,38.6,37800.0,34.4844,34.5291,34.4754,34.5112,37800.0
2013-02-28 11:30:00,38.6,38.64,38.55,38.59,46600.0,34.5112,34.547,34.4665,34.5023,46600.0
2013-02-28 11:40:00,38.59,38.7,38.58,38.68,90400.0,34.5023,34.6006,34.4933,34.5827,90400.0
2013-02-28 11:50:00,38.67,38.68,38.58,38.6,10000.0,34.5738,34.5827,34.4933,34.5112,10000.0
2013-02-28 12:00:00,38.6,38.67,38.6,38.65,42600.0,34.5112,34.5738,34.5112,34.5559,42600.0
2013-02-28 12:10:00,38.65,38.68,38.63,38.66,20800.0,34.5559,34.5827,34.538,34.5648,20800.0
2013-02-28 12:20:00,38.66,38.69,38.66,38.68,23200.0,34.5648,34.5917,34.5648,34.5827,23200.0
2013-02-28 12:30:00,38.68,38.7,38.64,38.68,58200.0,34.5827,34.6006,34.547,34.5827,58200.0
2013-02-28 12:40:00,38.66,38.71,38.66,38.7,45200.0,34.5648,34.6095,34.5648,34.6006,45200.0
2013-02-28 12:50:00,38.68,38.69,38.6,38.6,32800.0,34.5827,34.5917,34.5112,34.5112,32800.0
2013-02-28 13:00:00,38.6,38.62,38.58,38.59,16200.0,34.5112,34.5291,34.4933,34.5023,16200.0
2013-02-28 13:10:00,38.59,38.64,38.55,38.63,19600.0,34.5023,34.547,34.4665,34.538,19600.0
2013-02-28 13:20:00,38.63,38.67,38.63,38.65,17600.0,34.538,34.5738,34.538,34.5559,17600.0
2013-02-28 13:30:00,38.66,38.67,38.57,38.57,21200.0,34.5648,34.5738,34.4844,34.4844,21200.0
2013-02-28 13:40:00,38.58,38.6,38.57,38.6,25400.0,34.4933,34.5112,34.4844,34.5112,25400.0
2013-02-28 13:50:00,38.62,38.65,38.59,38.61,68800.0,34.5291,34.5559,34.5023,34.5201,68800.0
2013-02-28 14:00:00,38.61,38.63,38.59,38.63,41000.0,34.5201,34.538,34.5023,34.538,41000.0
2013-02-28 14:10:00,38.63,38.64,38.61,38.62,29000.0,34.538,34.547,34.5201,34.5291,29000.0
2013-02-28 14:20:00,38.62,38.66,38.62,38.65,33600.0,34.5291,34.5648,34.5291,34.5559,33600.0
2013-02-28 14:30:00,38.66,38.69,38.61,38.65,35000.0,34.5648,34.5917,34.5201,34.5559,35000.0
2013-02-28 14:40:00,38.66,38.66,38.6,38.63,26000.0,34.5648,34.5648,34.5112,34.538,26000.0
2013-02-28 14:50:00,38.63,38.66,38.61,38.63,56400.0,34.538,34.5648,34.5201,34.538,56400.0
2013-02-28 15:00:00,38.62,38.62,38.51,38.54,60800.0,34.5291,34.5291,34.4307,34.4575,60800.0
2013-02-28 15:10:00,38.54,38.56,38.49,38.49,44200.0,34.4575,34.4754,34.4128,34.4128,44200.0
2013-02-28 15:20:00,38.49,38.56,38.49,38.55,59200.0,34.4128,34.4754,34.4128,34.4665,59200.0
2013-02-28 15:30:00,38.54,38.55,38.52,38.54,32200.0,34.4575,34.4665,34.4397,34.4575,32200.0
2013-02-28 15:40:00,38.53,38.54,38.48,38.51,39000.0,34.4486,34.4575,34.4039,34.4307,39000.0
2013-02-28 15:50:00,38.49,38.5,38.38,38.38,215200.0,34.4128,34.4218,34.3145,34.3145,215200.0
2013-03-01 09:30:00,38.27,38.27,37.92,37.95,99200.0,34.2161,34.2161,33.9032,33.93,99200.0
2013-03-01 09:40:00,37.95,38.07,37.88,38.06,58600.0,33.93,34.0373,33.8675,34.0284,58600.0
2013-03-01 09:50:00,38.06,38.19,37.98,38.09,61600.0,34.0284,34.1446,33.9569,34.0552,61600.0
2013-03-01 10:00:00,38.12,38.41,38.12,38.37,95000.0,34.082,34.3413,34.082,34.3056,95000.0
2013-03-01 10:10:00,38.38,38.46,38.35,38.42,90000.0,34.3145,34.386,34.2877,34.3503,90000.0
2013-03-01 10:20:00,38.42,38.44,38.33,38.44,45200.0,34.3503,34.3681,34.2698,34.3681,45200.0
2013-03-01 10:30:00,38.45,38.55,38.45,38.51,43400.0,34.3771,34.4665,34.3771,34.4307,43400.0
2013-03-01 10:40:00,38.52,38.6,38.52,38.55,29200.0,34.4397,34.5112,34.4397,34.4665,29200.0
2013-03-01 10:50:00,38.55,38.67,38.54,38.67,41800.0,34.4665,34.5738,34.4575,34.5738,41800.0
2013-03-01 11:00:00,38.68,38.74,38.64,38.64,50200.0,34.5827,34.6364,34.547,34.547,50200.0
2013-03-01 11:10:00,38.64,38.66,38.54,38.55,71600.0,34.547,34.5648,34.4575,34.4665,71600.0
2013-03-01 11:20:00,38.55,38.63,38.53,38.59,51200.0,34.4665,34.538,34.4486,34.5023,51200.0
2013-03-01 11:30:00,38.59,38.66,38.56,38.6,47800.0,34.5023,34.5648,34.4754,34.5112,47800.0
2013-03-01 11:40:00,38.6,38.64,38.55,38.57,46400.0,34.5112,34.547,34.4665,34.4844,46400.0
2013-03-01 11:50:00,38.57,38.63,38.51,38.61,40800.0,34.4844,34.538,34.4307,34.5201,40800.0
2013-03-01 12:00:00,38.62,38.74,38.62,38.74,27800.0,34.5291,34.6364,34.5291,34.6364,27800.0
2013-03-01 12:10:00,38.74,38.82,38.72,38.81,56400.0,34.6364,34.7079,34.6185,34.6989,56400.0
2013-03-01 12:20:00,38.81,38.82,38.76,38.78,24400.0,34.6989,34.7079,34.6542,34.6721,24400.0
2013-03-01 12:30:00,38.77,38.83,38.73,38.81,44000.0,34.6632,34.7168,34.6274,34.6989,44000.0
2013-03-01 12:40:00,38.8,38.81,38.75,38.76,8200.0,34.69,34.6989,34.6453,34.6542,8200.0
2013-03-01 12:50:00,38.76,38.81,38.73,38.79,43800.0,34.6542,34.6989,34.6274,34.6811,43800.0
2013-03-01 13:00:00,38.8,38.84,38.79,38.8,38200.0,34.69,34.7258,34.6811,34.69,38200.0
2013-03-01 13:10:00,38.81,38.85,38.79,38.85,55600.0,34.6989,34.7347,34.6811,34.7347,55600.0
2013-03-01 13:20:00,38.85,38.92,38.82,38.9,56000.0,34.7347,34.7973,34.7079,34.7794,56000.0
2013-03-01 13:30:00,38.9,38.91,38.84,38.88,43400.0,34.7794,34.7884,34.7258,34.7615,43400.0
2013-03-01 13:40:00,38.88,38.9,38.84,38.85,37200.0,34.7615,34.7794,34.7258,34.7347,37200.0
2013-03-01 13:50:00,38.85,38.92,38.84,38.91,40000.0,34.7347,34.7973,34.7258,34.7884,40000.0
2013-03-01 14:00:00,38.92,38.96,38.91,38.94,43400.0,34.7973,34.8331,34.7884,34.8152,43400.0
2013-03-01 14:10:00,38.93,39.01,38.91,39.01,132200.0,34.8062,34.8778,34.7884,34.8778,132200.0
2013-03-01 14:20:00,39.01,39.04,38.91,38.94,85400.0,34.8778,34.9046,34.7884,34.8152,85400.0
2013-03-01 14:30:00,38.94,38.96,38.92,38.93,57600.0,34.8152,34.8331,34.7973,34.8062,57600.0
2013-03-01 14:40:00,38.93,38.96,38.88,38.89,113800.0,34.8062,34.8331,34.7615,34.7705,113800.0
2013-03-01 14:50:00,38.88,38.93,38.87,38.93,71800.0,34.7615,34.8062,34.7526,34.8062,71800.0
2013-03-01 15:00:00,38.93,38.98,38.91,38.96,92600.0,34.8062,34.8509,34.7884,34.8331,92600.0
2013-03-01 15:10:00,38.96,38.98,38.94,38.97,49000.0,34.8331,34.8509,34.8152,34.842,49000.0
2013-03-01 15:20:00,38.97,38.98,38.92,38.92,74600.0,34.842,34.8509,34.7973,34.7973,74600.0
2013-03-01 15:30:00,38.92,38.99,38.92,38.97,109200.0,34.7973,34.8599,34.7973,34.842,109200.0
2013-03-01 15:40:00,38.98,39.0,38.93,39.0,133600.0,34.8509,34.8688,34.8062,34.8688,133600.0
2013-03-01 15:50:00,39.0,39.0,38.92,38.97,281800.0,34.8688,34.8688,34.7973,34.842,281800.0
2013-03-04 09:30:00,38.9,38.94,38.8,38.89,182800.0,34.7794,34.8152,34.69,34.7705,182800.0
2013-03-04 09:40:00,38.89,38.93,38.7,38.74,119400.0,34.7705,34.8062,34.6006,34.6364,119400.0
2013-03-04 09:50:00,38.74,38.76,38.65,38.66,35400.0,34.6364,34.6542,34.5559,34.5648,35400.0
2013-03-04 10:00:00,38.68,38.76,38.68,38.7,39800.0,34.5827,34.6542,34.5827,34.6006,39800.0
2013-03-04 10:10:00,38.7,38.7,38.6,38.68,43000.0,34.6006,34.6006,34.5112,34.5827,43000.0
2013-03-04 10:20:00,38.69,38.79,38.65,38.75,76200.0,34.5917,34.6811,34.5559,34.6453,76200.0
2013-03-04 10:30:00,38.74,38.79,38.69,38.72,30200.0,34.6364,34.6811,34.5917,34.6185,30200.0
2013-03-04 10:40:00,38.74,38.84,38.74,38.84,28400.0,34.6364,34.7258,34.6364,34.7258,28400.0
2013-03-04 10:50:00,38.85,38.92,38.85,38.91,32600.0,34.7347,34.7973,34.7347,34.7884,32600.0
2013-03-04 11:00:00,38.92,38.92,38.84,38.87,23000.0,34.7973,34.7973,34.7258,34.7526,23000.0
2013-03-04 11:10:00,38.87,38.96,38.85,38.96,120000.0,34.7526,34.8331,34.7347,34.8331,120000.0
2013-03-04 11:20:00,38.96,38.98,38.93,38.95,29600.0,34.8331,34.8509,34.8062,34.8241,29600.0
2013-03-04 11:30:00,38.96,38.99,38.93,38.97,56400.0,34.8331,34.8599,34.8062,34.842,56400.0
2013-03-04 11:40:00,38.97,39.02,38.97,39.01,82800.0,34.842,34.8867,34.842,34.8778,82800.0
2013-03-04 11:50:00,39.01,39.06,38.99,39.01,33000.0,34.8778,34.9225,34.8599,34.8778,33000.0
2013-03-04 12:00:00,38.99,39.02,38.98,39.02,34400.0,34.8599,34.8867,34.8509,34.8867,34400.0
2013-03-04 12:10:00,39.0,39.02,38.97,39.01,39200.0,34.8688,34.8867,34.842,34.8778,39200.0
2013-03-04 12:20:00,39.0,39.02,38.95,38.96,81200.0,34.8688,34.8867,34.8241,34.8331,81200.0
2013-03-04 12:30:00,38.96,38.98,38.92,38.93,55200.0,34.8331,34.8509,34.7973,34.8062,55200.0
2013-03-04 12:40:00,38.93,39.01,38.93,39.0,51200.0,34.8062,34.8778,34.8062,34.8688,51200.0
2013-03-04 12:50:00,38.99,39.05,38.99,39.04,30400.0,34.8599,34.9135,34.8599,34.9046,30400.0
2013-03-04 13:00:00,39.04,39.04,38.97,39.0,23600.0,34.9046,34.9046,34.842,34.8688,23600.0
2013-03-04 13:10:00,38.99,39.05,38.97,39.04,26800.0,34.8599,34.9135,34.842,34.9046,26800.0
2013-03-04 13:20:00,39.04,39.13,39.04,39.13,37200.0,34.9046,34.9851,34.9046,34.9851,37200.0
2013-03-04 13:30:00,39.13,39.14,39.1,39.11,17400.0,34.9851,34.994,34.9582,34.9672,17400.0
2013-03-04 13:40:00,39.1,39.16,39.1,39.12,116000.0,34.9582,35.0119,34.9582,34.9761,116000.0
2013-03-04 13:50:00,39.12,39.19,39.11,39.15,26400.0,34.9761,35.0387,34.9672,35.0029,26400.0
2013-03-04 14:00:00,39.15,39.18,39.15,39.16,22800.0,35.0029,35.0298,35.0029,35.0119,22800.0
2013-03-04 14:10:00,39.16,39.18,39.12,39.12,64000.0,35.0119,35.0298,34.9761,34.9761,64000.0
2013-03-04 14:20:00,39.13,39.24,39.13,39.22,40400.0,34.9851,35.0834,34.9851,35.0655,40400.0
2013-03-04 14:30:00,39.22,39.23,39.19,39.2,22800.0,35.0655,35.0745,35.0387,35.0476,22800.0
2013-03-04 14:40:00,39.2,39.23,39.18,39.21,54000.0,35.0476,35.0745,35.0298,35.0566,54000.0
2013-03-04 14:50:00,39.21,39.31,39.21,39.3,86600.0,35.0566,35.146,35.0566,35.137,86600.0
2013-03-04 15:00:00,39.3,39.32,39.28,39.29,66000.0,35.137,35.1549,35.1192,35.1281,66000.0
2013-03-04 15:10:00,39.29,39.31,39.28,39.29,58400.0,35.1281,35.146,35.1192,35.1281,58400.0
2013-03-04 15:20:00,39.28,39.31,39.27,39.29,67600.0,35.1192,35.146,35.1102,35.1281,67600.0
2013-03-04 15:30:00,39.29,39.32,39.27,39.31,71800.0,35.1281,35.1549,35.1102,35.146,71800.0
2013-03-04 15:40:00,39.31,39.35,39.29,39.33,78400.0,35.146,35.1817,35.1281,35.1639,78400.0
2013-03-04 15:50:00,39.33,39.33,39.26,39.3,234400.0,35.1639,35.1639,35.1013,35.137,234400.0
2013-03-05 09:30:00,39.6,39.69,39.42,39.63,205400.0,35.4053,35.4857,35.2443,35.4321,205400.0
2013-03-05 09:40:00,39.66,39.74,39.62,39.73,114800.0,35.4589,35.5304,35.4231,35.5215,114800.0
2013-03-05 09:50:00,39.73,39.84,39.72,39.81,240400.0,35.5215,35.6198,35.5126,35.593,240400.0
2013-03-05 10:00:00,39.81,39.91,39.7,39.72,142600.0,35.593,35.6824,35.4947,35.5126,142600.0
2013-03-05 10:10:00,39.71,39.84,39.66,39.84,196800.0,35.5036,35.6198,35.4589,35.6198,196800.0
2013-03-05 10:20:00,39.84,39.87,39.8,39.82,181000.0,35.6198,35.6467,35.5841,35.602,181000.0
2013-03-05 10:30:00,39.82,39.83,39.79,39.79,74000.0,35.602,35.6109,35.5751,35.5751,74000.0
2013-03-05 10:40:00,39.8,39.84,39.79,39.84,54600.0,35.5841,35.6198,35.5751,35.6198,54600.0
2013-03-05 10:50:00,39.84,39.84,39.79,39.8,82600.0,35.6198,35.6198,35.5751,35.5841,82600.0
2013-03-05 11:00:00,39.8,39.81,39.73,39.74,78600.0,35.5841,35.593,35.5215,35.5304,78600.0
2013-03-05 11:10:00,39.73,39.8,39.73,39.74,47400.0,35.5215,35.5841,35.5215,35.5304,47400.0
2013-03-05 11:20:00,39.74,39.75,39.7,39.72,52200.0,35.5304,35.5394,35.4947,35.5126,52200.0
2013-03-05 11:30:00,39.72,39.77,39.72,39.76,33800.0,35.5126,35.5573,35.5126,35.5483,33800.0
2013-03-05 11:40:00,39.76,39.85,39.73,39.84,41600.0,35.5483,35.6288,35.5215,35.6198,41600.0
2013-03-05 11:50:00,39.84,39.85,39.76,39.78,98400.0,35.6198,35.6288,35.5483,35.5662,98400.0
2013-03-05 12:00:00,39.79,39.85,39.79,39.84,238400.0,35.5751,35.6288,35.5751,35.6198,238400.0
2013-03-05 12:10:00,39.85,39.87,39.81,39.82,28600.0,35.6288,35.6467,35.593,35.602,28600.0
2013-03-05 12:20:00,39.84,39.88,39.82,39.88,33600.0,35.6198,35.6556,35.602,35.6556,33600.0
2013-03-05 12:30:00,39.88,39.88,39.85,39.85,71000.0,35.6556,35.6556,35.6288,35.6288,71000.0
2013-03-05 12:40:00,39.85,39.86,39.82,39.84,46600.0,35.6288,35.6377,35.602,35.6198,46600.0
2013-03-05 12:50:00,39.84,39.86,39.82,39.84,28200.0,35.6198,35.6377,35.602,35.6198,28200.0
2013-03-05 13:00:00,39.84,39.84,39.8,39.81,52200.0,35.6198,35.6198,35.5841,35.593,52200.0
2013-03-05 13:10:00,39.81,39.84,39.81,39.82,52400.0,35.593,35.6198,35.593,35.602,52400.0
2013-03-05 13:20:00,39.82,39.89,39.82,39.87,84200.0,35.602,35.6645,35.602,35.6467,84200.0
2013-03-05 13:30:00,39.87,39.9,39.86,39.88,41600.0,35.6467,35.6735,35.6377,35.6556,41600.0
2013-03-05 13:40:00,39.88,39.88,39.85,39.86,48400.0,35.6556,35.6556,35.6288,35.6377,48400.0
2013-03-05 13:50:00,39.86,39.87,39.68,39.8,148000.0,35.6377,35.6467,35.4768,35.5841,148000.0
2013-03-05 14:00:00,39.79,39.85,39.79,39.85,53400.0,35.5751,35.6288,35.5751,35.6288,53400.0
2013-03-05 14:10:00,39.84,39.91,39.83,39.9,59000.0,35.6198,35.6824,35.6109,35.6735,59000.0
2013-03-05 14:20:00,39.91,39.92,39.83,39.84,55600.0,35.6824,35.6914,35.6109,35.6198,55600.0
2013-03-05 14:30:00,39.84,39.9,39.84,39.89,69800.0,35.6198,35.6735,35.6198,35.6645,69800.0
2013-03-05 14:40:00,39.88,39.92,39.88,39.9,66600.0,35.6556,35.6914,35.6556,35.6735,66600.0
2013-03-05 14:50:00,39.9,39.95,39.87,39.94,57000.0,35.6735,35.7182,35.6467,35.7092,57000.0
2013-03-05 15:00:00,39.94,39.94,39.87,39.92,82800.0,35.7092,35.7092,35.6467,35.6914,82800.0
2013-03-05 15:10:00,39.92,39.94,39.88,39.93,65400.0,35.6914,35.7092,35.6556,35.7003,65400.0
2013-03-05 15:20:00,39.93,39.94,39.91,39.94,118400.0,35.7003,35.7092,35.6824,35.7092,118400.0
2013-03-05 15:30:00,39.93,39.96,39.93,39.96,159000.0,35.7003,35.7271,35.7003,35.7271,159000.0
2013-03-05 15:40:00,39.95,39.98,39.93,39.93,124000.0,35.7182,35.745,35.7003,35.7003,124000.0
2013-03-05 15:50:00,39.92,39.94,39.87,39.94,310600.0,35.6914,35.7092,35.6467,35.7092,310600.0
2013-03-06 09:30:00,40.24,40.24,39.84,39.84,146200.0,35.9775,35.9775,35.6198,35.6198,146200.0
2013-03-06 09:40:00,39.85,40.1,39.84,40.05,226800.0,35.6288,35.8523,35.6198,35.8076,226800.0
2013-03-06 09:50:00,40.06,40.13,40.05,40.08,47600.0,35.8165,35.8791,35.8076,35.8344,47600.0
2013-03-06 10:00:00,40.08,40.18,40.05,40.16,95800.0,35.8344,35.9238,35.8076,35.9059,95800.0
2013-03-06 10:10:00,40.17,40.2,40.05,40.09,64600.0,35.9149,35.9417,35.8076,35.8434,64600.0
2013-03-06 10:20:00,40.09,40.13,40.04,40.1,40200.0,35.8434,35.8791,35.7987,35.8523,40200.0
2013-03-06 10:30:00,40.1,40.12,40.03,40.08,125800.0,35.8523,35.8702,35.7897,35.8344,125800.0
2013-03-06 10:40:00,40.08,40.13,40.05,40.12,104400.0,35.8344,35.8791,35.8076,35.8702,104400.0
2013-03-06 10:50:00,40.13,40.14,40.07,40.07,157400.0,35.8791,35.8881,35.8255,35.8255,157400.0
2013-03-06 11:00:00,40.07,40.09,40.03,40.04,103800.0,35.8255,35.8434,35.7897,35.7987,103800.0
2013-03-06 11:10:00,40.05,40.07,40.03,40.03,59400.0,35.8076,35.8255,35.7897,35.7897,59400.0
2013-03-06 11:20:00,40.03,40.08,40.02,40.04,53200.0,35.7897,35.8344,35.7808,35.7987,53200.0
2013-03-06 11:30:00,40.05,40.11,40.04,40.11,36600.0,35.8076,35.8612,35.7987,35.8612,36600.0
2013-03-06 11:40:00,40.1,40.11,40.06,40.08,34200.0,35.8523,35.8612,35.8165,35.8344,34200.0
2013-03-06 11:50:00,40.09,40.11,40.06,40.1,28000.0,35.8434,35.8612,35.8165,35.8523,28000.0
2013-03-06 12:00:00,40.09,40.09,40.04,40.04,44800.0,35.8434,35.8434,35.7987,35.7987,44800.0
2013-03-06 12:10:00,40.05,40.09,40.05,40.08,34800.0,35.8076,35.8434,35.8076,35.8344,34800.0
2013-03-06 12:20:00,40.08,40.09,40.04,40.05,38800.0,35.8344,35.8434,35.7987,35.8076,38800.0
2013-03-06 12:30:00,40.06,40.09,40.06,40.08,45800.0,35.8165,35.8434,35.8165,35.8344,45800.0
2013-03-06 12:40:00,40.08,40.1,40.07,40.1,21200.0,35.8344,35.8523,35.8255,35.8523,21200.0
2013-03-06 12:50:00,40.09,40.1,40.06,40.07,35800.0,35.8434,35.8523,35.8165,35.8255,35800.0
2013-03-06 13:00:00,40.07,40.13,40.07,40.11,64800.0,35.8255,35.8791,35.8255,35.8612,64800.0
2013-03-06 13:10:00,40.1,40.1,40.08,40.09,41000.0,35.8523,35.8523,35.8344,35.8434,41000.0
2013-03-06 13:20:00,40.1,40.14,40.09,40.13,48200.0,35.8523,35.8881,35.8434,35.8791,48200.0
2013-03-06 13:30:00,40.13,40.14,40.1,40.13,49800.0,35.8791,35.8881,35.8523,35.8791,49800.0
2013-03-06 13:40:00,40.13,40.15,40.11,40.14,44800.0,35.8791,35.897,35.8612,35.8881,44800.0
2013-03-06 13:50:00,40.15,40.18,40.12,40.18,53000.0,35.897,35.9238,35.8702,35.9238,53000.0
2013-03-06 14:00:00,40.18,40.21,40.17,40.18,71400.0,35.9238,35.9506,35.9149,35.9238,71400.0
2013-03-06 14:10:00,40.18,40.18,40.16,40.17,158000.0,35.9238,35.9238,35.9059,35.9149,158000.0
2013-03-06 14:20:00,40.17,40.18,40.14,40.18,87200.0,35.9149,35.9238,35.8881,35.9238,87200.0
2013-03-06 14:30:00,40.17,40.21,40.16,40.19,61200.0,35.9149,35.9506,35.9059,35.9328,61200.0
2013-03-06 14:40:00,40.18,40.25,40.16,40.24,64000.0,35.9238,35.9864,35.9059,35.9775,64000.0
2013-03-06 14:50:00,40.24,40.24,40.2,40.24,44800.0,35.9775,35.9775,35.9417,35.9775,44800.0
2013-03-06 15:00:00,40.24,40.27,40.22,40.25,103200.0,35.9775,36.0043,35.9596,35.9864,103200.0
2013-03-06 15:10:00,40.26,40.3,40.24,40.27,74800.0,35.9954,36.0311,35.9775,36.0043,74800.0
2013-03-06 15:20:00,40.28,40.32,40.26,40.29,107200.0,36.0132,36.049,35.9954,36.0222,107200.0
2013-03-06 15:30:00,40.3,40.32,40.26,40.29,118600.0,36.0311,36.049,35.9954,36.0222,118600.0
2013-03-06 15:40:00,40.29,40.36,40.28,40.36,225400.0,36.0222,36.0848,36.0132,36.0848,225400.0
2013-03-06 15:50:00,40.35,40.38,40.32,40.35,240000.0,36.0758,36.1026,36.049,36.0758,240000.0
2013-03-07 09:30:00,40.56,40.56,40.16,40.19,134600.0,36.2636,36.2636,35.9059,35.9328,134600.0
2013-03-07 09:40:00,40.17,40.24,40.14,40.19,78600.0,35.9149,35.9775,35.8881,35.9328,78600.0
2013-03-07 09:50:00,40.21,40.24,40.15,40.19,40200.0,35.9506,35.9775,35.897,35.9328,40200.0
2013-03-07 10:00:00,40.21,40.22,40.02,40.18,75800.0,35.9506,35.9596,35.7808,35.9238,75800.0
2013-03-07 10:10:00,40.19,40.37,40.19,40.35,61800.0,35.9328,36.0937,35.9328,36.0758,61800.0
2013-03-07 10:20:00,40.35,40.35,40.26,40.32,36400.0,36.0758,36.0758,35.9954,36.049,36400.0
2013-03-07 10:30:00,40.31,40.4,40.3,40.38,52000.0,36.0401,36.1205,36.0311,36.1026,52000.0
2013-03-07 10:40:00,40.38,40.42,40.37,40.37,26800.0,36.1026,36.1384,36.0937,36.0937,26800.0
2013-03-07 10:50:00,40.36,40.37,40.27,40.29,28800.0,36.0848,36.0937,36.0043,36.0222,28800.0
2013-03-07 11:00:00,40.3,40.33,40.26,40.33,30200.0,36.0311,36.0579,35.9954,36.0579,30200.0
2013-03-07 11:10:00,40.33,40.33,40.24,40.24,21800.0,36.0579,36.0579,35.9775,35.9775,21800.0
2013-03-07 11:20:00,40.23,40.24,40.19,40.2,37400.0,35.9685,35.9775,35.9328,35.9417,37400.0
2013-03-07 11:30:00,40.19,40.26,40.18,40.25,24400.0,35.9328,35.9954,35.9238,35.9864,24400.0
2013-03-07 11:40:00,40.26,40.27,40.19,40.22,70600.0,35.9954,36.0043,35.9328,35.9596,70600.0
2013-03-07 11:50:00,40.21,40.23,40.14,40.15,36000.0,35.9506,35.9685,35.8881,35.897,36000.0
2013-03-07 12:00:00,40.16,40.18,40.12,40.13,27800.0,35.9059,35.9238,35.8702,35.8791,27800.0
2013-03-07 12:10:00,40.13,40.17,40.09,40.17,44400.0,35.8791,35.9149,35.8434,35.9149,44400.0
2013-03-07 12:20:00,40.15,40.15,40.1,40.13,57000.0,35.897,35.897,35.8523,35.8791,57000.0
2013-03-07 12:30:00,40.13,40.15,40.1,40.13,38400.0,35.8791,35.897,35.8523,35.8791,38400.0
2013-03-07 12:40:00,40.12,40.19,40.12,40.15,43200.0,35.8702,35.9328,35.8702,35.897,43200.0
2013-03-07 12:50:00,40.16,40.19,40.13,40.18,35400.0,35.9059,35.9328,35.8791,35.9238,35400.0
2013-03-07 13:00:00,40.18,40.19,40.16,40.17,27800.0,35.9238,35.9328,35.9059,35.9149,27800.0
2013-03-07 13:10:00,40.17,40.19,40.17,40.18,20800.0,35.9149,35.9328,35.9149,35.9238,20800.0
2013-03-07 13:20:00,40.19,40.21,40.16,40.18,42000.0,35.9328,35.9506,35.9059,35.9238,42000.0
2013-03-07 13:30:00,40.17,40.19,40.13,40.13,25200.0,35.9149,35.9328,35.8791,35.8791,25200.0
2013-03-07 13:40:00,40.15,40.19,40.14,40.18,30600.0,35.897,35.9328,35.8881,35.9238,30600.0
2013-03-07 13:50:00,40.19,40.24,40.18,40.24,40400.0,35.9328,35.9775,35.9238,35.9775,40400.0
2013-03-07 14:00:00,40.23,40.24,40.14,40.17,33000.0,35.9685,35.9775,35.8881,35.9149,33000.0
2013-03-07 14:10:00,40.17,40.17,40.12,40.16,26200.0,35.9149,35.9149,35.8702,35.9059,26200.0
2013-03-07 14:20:00,40.16,40.19,40.13,40.18,29000.0,35.9059,35.9328,35.8791,35.9238,29000.0
2013-03-07 14:30:00,40.19,40.22,40.18,40.21,25000.0,35.9328,35.9596,35.9238,35.9506,25000.0
2013-03-07 14:40:00,40.2,40.22,40.18,40.21,31000.0,35.9417,35.9596,35.9238,35.9506,31000.0
2013-03-07 14:50:00,40.22,40.24,40.19,40.24,31800.0,35.9596,35.9775,35.9328,35.9775,31800.0
2013-03-07 15:00:00,40.24,40.26,40.23,40.24,32400.0,35.9775,35.9954,35.9685,35.9775,32400.0
2013-03-07 15:10:00,40.24,40.27,40.23,40.27,50000.0,35.9775,36.0043,35.9685,36.0043,50000.0
2013-03-07 15:20:00,40.27,40.27,40.21,40.26,47800.0,36.0043,36.0043,35.9506,35.9954,47800.0
2013-03-07 15:30:00,40.27,40.31,40.26,40.31,70200.0,36.0043,36.0401,35.9954,36.0401,70200.0
2013-03-07 15:40:00,40.31,40.34,40.27,40.27,73600.0,36.0401,36.0669,36.0043,36.0043,73600.0
2013-03-07 15:50:00,40.27,40.31,40.26,40.27,141200.0,36.0043,36.0401,35.9954,36.0043,141200.0
2013-03-08 09:30:00,40.33,40.54,40.33,40.35,216000.0,36.0579,36.2457,36.0579,36.0758,216000.0
2013-03-08 09:40:00,40.34,40.34,40.04,40.06,94800.0,36.0669,36.0669,35.7987,35.8165,94800.0
2013-03-08 09:50:00,40.05,40.18,40.02,40.05,73400.0,35.8076,35.9238,35.7808,35.8076,73400.0
2013-03-08 10:00:00,40.06,40.06,39.94,40.03,112000.0,35.8165,35.8165,35.7092,35.7897,112000.0
2013-03-08 10:10:00,40.03,40.04,39.96,40.02,61000.0,35.7897,35.7987,35.7271,35.7808,61000.0
2013-03-08 10:20:00,40.03,40.15,40.02,40.13,69000.0,35.7897,35.897,35.7808,35.8791,69000.0
2013-03-08 10:30:00,40.13,40.13,40.05,40.07,59400.0,35.8791,35.8791,35.8076,35.8255,59400.0
2013-03-08 10:40:00,40.06,40.13,40.02,40.05,75800.0,35.8165,35.8791,35.7808,35.8076,75800.0
2013-03-08 10:50:00,40.05,40.1,40.04,40.1,50400.0,35.8076,35.8523,35.7987,35.8523,50400.0
2013-03-08 11:00:00,40.09,40.2,40.07,40.2,41800.0,35.8434,35.9417,35.8255,35.9417,41800.0
2013-03-08 11:10:00,40.2,40.24,40.19,40.2,54400.0,35.9417,35.9775,35.9328,35.9417,54400.0
2013-03-08 11:20:00,40.2,40.2,40.15,40.19,97000.0,35.9417,35.9417,35.897,35.9328,97000.0
2013-03-08 11:30:00,40.19,40.19,40.08,40.08,72400.0,35.9328,35.9328,35.8344,35.8344,72400.0
2013-03-08 11:40:00,40.08,40.2,40.07,40.2,25200.0,35.8344,35.9417,35.8255,35.9417,25200.0
2013-03-08 11:50:00,40.21,40.24,40.16,40.18,51000.0,35.9506,35.9775,35.9059,35.9238,51000.0
2013-03-08 12:00:00,40.19,40.19,40.1,40.19,37400.0,35.9328,35.9328,35.8523,35.9328,37400.0
2013-03-08 12:10:00,40.19,40.2,40.12,40.13,34400.0,35.9328,35.9417,35.8702,35.8791,34400.0
2013-03-08 12:20:00,40.14,40.2,40.13,40.15,23800.0,35.8881,35.9417,35.8791,35.897,23800.0
2013-03-08 12:30:00,40.16,40.17,40.13,40.16,23600.0,35.9059,35.9149,35.8791,35.9059,23600.0
2013-03-08 12:40:00,40.17,40.2,40.16,40.19,20800.0,35.9149,35.9417,35.9059,35.9328,20800.0
2013-03-08 12:50:00,40.19,40.22,40.18,40.22,21800.0,35.9328,35.9596,35.9238,35.9596,21800.0
2013-03-08 13:00:00,40.21,40.22,40.17,40.18,34800.0,35.9506,35.9596,35.9149,35.9238,34800.0
2013-03-08 13:10:00,40.18,40.21,40.15,40.19,44600.0,35.9238,35.9506,35.897,35.9328,44600.0
2013-03-08 13:20:00,40.21,40.21,40.17,40.19,20800.0,35.9506,35.9506,35.9149,35.9328,20800.0
2013-03-08 13:30:00,40.2,40.21,40.13,40.15,64600.0,35.9417,35.9506,35.8791,35.897,64600.0
2013-03-08 13:40:00,40.16,40.19,40.13,40.17,84000.0,35.9059,35.9328,35.8791,35.9149,84000.0
2013-03-08 13:50:00,40.15,40.19,40.14,40.16,57800.0,35.897,35.9328,35.8881,35.9059,57800.0
2013-03-08 14:00:00,40.16,40.19,40.15,40.18,44200.0,35.9059,35.9328,35.897,35.9238,44200.0
2013-03-08 14:10:00,40.19,40.19,40.13,40.15,50800.0,35.9328,35.9328,35.8791,35.897,50800.0
2013-03-08 14:20:00,40.15,40.19,40.13,40.18,45400.0,35.897,35.9328,35.8791,35.9238,45400.0
2013-03-08 14:30:00,40.19,40.24,40.18,40.24,53400.0,35.9328,35.9775,35.9238,35.9775,53400.0
2013-03-08 14:40:00,40.23,40.24,40.18,40.2,39800.0,35.9685,35.9775,35.9238,35.9417,39800.0
2013-03-08 14:50:00,40.19,40.24,40.19,40.24,35000.0,35.9328,35.9775,35.9328,35.9775,35000.0
2013-03-08 15:00:00,40.24,40.28,40.24,40.27,64600.0,35.9775,36.0132,35.9775,36.0043,64600.0
2013-03-08 15:10:00,40.27,40.32,40.27,40.31,71200.0,36.0043,36.049,36.0043,36.0401,71200.0
2013-03-08 15:20:00,40.32,40.34,40.31,40.33,58800.0,36.049,36.0669,36.0401,36.0579,58800.0
2013-03-08 15:30:00,40.33,40.35,40.32,40.33,71400.0,36.0579,36.0758,36.049,36.0579,71400.0
2013-03-08 15:40:00,40.33,40.35,40.29,40.34,95800.0,36.0579,36.0758,36.0222,36.0669,95800.0
2013-03-08 15:50:00,40.34,40.34,40.24,40.25,294400.0,36.0669,36.0669,35.9775,35.9864,294400.0
2013-03-11 09:30:00,39.6,39.88,39.52,39.74,226200.0,35.4053,35.6556,35.3337,35.5304,226200.0
2013-03-11 09:40:00,39.73,39.76,39.65,39.69,140000.0,35.5215,35.5483,35.45,35.4857,140000.0
2013-03-11 09:50:00,39.7,39.79,39.58,39.59,117800.0,35.4947,35.5751,35.3874,35.3963,117800.0
2013-03-11 10:00:00,39.6,39.67,39.57,39.57,91000.0,35.4053,35.4678,35.3784,35.3784,91000.0
2013-03-11 10:10:00,39.57,39.58,39.51,39.54,108000.0,35.3784,35.3874,35.3248,35.3516,108000.0
2013-03-11 10:20:00,39.55,39.56,39.51,39.52,55000.0,35.3606,35.3695,35.3248,35.3337,55000.0
2013-03-11 10:30:00,39.52,39.65,39.52,39.65,57800.0,35.3337,35.45,35.3337,35.45,57800.0
2013-03-11 10:40:00,39.65,39.65,39.59,39.61,75600.0,35.45,35.45,35.3963,35.4142,75600.0
2013-03-11 10:50:00,39.6,39.66,39.56,39.66,38200.0,35.4053,35.4589,35.3695,35.4589,38200.0
2013-03-11 11:00:00,39.65,39.69,39.64,39.65,55600.0,35.45,35.4857,35.441,35.45,55600.0
2013-03-11 11:10:00,39.65,39.67,39.6,39.62,59600.0,35.45,35.4678,35.4053,35.4231,59600.0
2013-03-11 11:20:00,39.62,39.63,39.57,39.62,88200.0,35.4231,35.4321,35.3784,35.4231,88200.0
2013-03-11 11:30:00,39.63,39.65,39.6,39.64,59000.0,35.4321,35.45,35.4053,35.441,59000.0
2013-03-11 11:40:00,39.65,39.7,39.63,39.69,89400.0,35.45,35.4947,35.4321,35.4857,89400.0
2013-03-11 11:50:00,39.69,39.71,39.69,39.7,55600.0,35.4857,35.5036,35.4857,35.4947,55600.0
2013-03-11 12:00:00,39.69,39.74,39.68,39.72,44200.0,35.4857,35.5304,35.4768,35.5126,44200.0
2013-03-11 12:10:00,39.73,39.77,39.73,39.77,42600.0,35.5215,35.5573,35.5215,35.5573,42600.0
2013-03-11 12:20:00,39.77,39.77,39.71,39.71,37000.0,35.5573,35.5573,35.5036,35.5036,37000.0
2013-03-11 12:30:00,39.71,39.71,39.66,39.66,35400.0,35.5036,35.5036,35.4589,35.4589,35400.0
2013-03-11 12:40:00,39.66,39.68,39.65,39.68,27000.0,35.4589,35.4768,35.45,35.4768,27000.0
2013-03-11 12:50:00,39.68,39.73,39.67,39.73,26400.0,35.4768,35.5215,35.4678,35.5215,26400.0
2013-03-11 13:00:00,39.73,39.76,39.68,39.68,35200.0,35.5215,35.5483,35.4768,35.4768,35200.0
2013-03-11 13:10:00,39.68,39.7,39.66,39.68,31200.0,35.4768,35.4947,35.4589,35.4768,31200.0
2013-03-11 13:20:00,39.68,39.71,39.65,39.71,42400.0,35.4768,35.5036,35.45,35.5036,42400.0
2013-03-11 13:30:00,39.71,39.77,39.7,39.72,39000.0,35.5036,35.5573,35.4947,35.5126,39000.0
2013-03-11 13:40:00,39.72,39.73,39.7,39.72,19600.0,35.5126,35.5215,35.4947,35.5126,19600.0
2013-03-11 13:50:00,39.72,39.75,39.71,39.75,29800.0,35.5126,35.5394,35.5036,35.5394,29800.0
2013-03-11 14:00:00,39.75,39.82,39.75,39.82,31800.0,35.5394,35.602,35.5394,35.602,31800.0
2013-03-11 14:10:00,39.82,39.85,39.78,39.78,31200.0,35.602,35.6288,35.5662,35.5662,31200.0
2013-03-11 14:20:00,39.77,39.81,39.76,39.76,33200.0,35.5573,35.593,35.5483,35.5483,33200.0
2013-03-11 14:30:00,39.76,39.77,39.7,39.75,57800.0,35.5483,35.5573,35.4947,35.5394,57800.0
2013-03-11 14:40:00,39.76,39.8,39.73,39.77,85000.0,35.5483,35.5841,35.5215,35.5573,85000.0
2013-03-11 14:50:00,39.77,39.77,39.73,39.76,32600.0,35.5573,35.5573,35.5215,35.5483,32600.0
2013-03-11 15:00:00,39.76,39.81,39.76,39.79,48600.0,35.5483,35.593,35.5483,35.5751,48600.0
2013-03-11 15:10:00,39.79,39.8,39.75,39.8,43400.0,35.5751,35.5841,35.5394,35.5841,43400.0
2013-03-11 15:20:00,39.81,39.85,39.8,39.82,63400.0,35.593,35.6288,35.5841,35.602,63400.0
2013-03-11 15:30:00,39.82,39.82,39.78,39.78,80400.0,35.602,35.602,35.5662,35.5662,80400.0
2013-03-11 15:40:00,39.78,39.81,39.78,39.79,135600.0,35.5662,35.593,35.5662,35.5751,135600.0
2013-03-11 15:50:00,39.79,39.9,39.79,39.89,245800.0,35.5751,35.6735,35.5751,35.6645,245800.0
2013-03-12 09:30:00,39.86,39.87,39.44,39.57,137600.0,35.6377,35.6467,35.2622,35.3784,137600.0
2013-03-12 09:40:00,39.55,39.58,39.51,39.58,93200.0,35.3606,35.3874,35.3248,35.3874,93200.0
2013-03-12 09:50:00,39.58,39.65,39.57,39.63,65600.0,35.3874,35.45,35.3784,35.4321,65600.0
2013-03-12 10:00:00,39.63,39.67,39.62,39.64,59200.0,35.4321,35.4678,35.4231,35.441,59200.0
2013-03-12 10:10:00,39.64,39.64,39.58,39.59,41000.0,35.441,35.441,35.3874,35.3963,41000.0
2013-03-12 10:20:00,39.59,39.63,39.59,39.63,41800.0,35.3963,35.4321,35.3963,35.4321,41800.0
2013-03-12 10:30:00,39.63,39.63,39.58,39.59,25000.0,35.4321,35.4321,35.3874,35.3963,25000.0
2013-03-12 10:40:00,39.58,39.59,39.51,39.52,27600.0,35.3874,35.3963,35.3248,35.3337,27600.0
2013-03-12 10:50:00,39.52,39.55,39.51,39.53,19200.0,35.3337,35.3606,35.3248,35.3427,19200.0
2013-03-12 11:00:00,39.54,39.54,39.39,39.43,50000.0,35.3516,35.3516,35.2175,35.2533,50000.0
2013-03-12 11:10:00,39.43,39.47,39.43,39.44,26600.0,35.2533,35.289,35.2533,35.2622,26600.0
2013-03-12 11:20:00,39.43,39.43,39.28,39.29,72200.0,35.2533,35.2533,35.1192,35.1281,72200.0
2013-03-12 11:30:00,39.27,39.41,39.27,39.4,40000.0,35.1102,35.2354,35.1102,35.2265,40000.0
2013-03-12 11:40:00,39.4,39.41,39.34,39.38,29600.0,35.2265,35.2354,35.1728,35.2086,29600.0
2013-03-12 11:50:00,39.39,39.48,39.38,39.42,57600.0,35.2175,35.298,35.2086,35.2443,57600.0
2013-03-12 12:00:00,39.41,39.42,39.38,39.41,18800.0,35.2354,35.2443,35.2086,35.2354,18800.0
2013-03-12 12:10:00,39.42,39.43,39.38,39.4,20000.0,35.2443,35.2533,35.2086,35.2265,20000.0
2013-03-12 12:20:00,39.38,39.38,39.35,39.36,13800.0,35.2086,35.2086,35.1817,35.1907,13800.0
2013-03-12 12:30:00,39.37,39.43,39.37,39.42,26000.0,35.1996,35.2533,35.1996,35.2443,26000.0
2013-03-12 12:40:00,39.41,39.43,39.37,39.4,24400.0,35.2354,35.2533,35.1996,35.2265,24400.0
2013-03-12 12:50:00,39.4,39.47,39.38,39.44,18800.0,35.2265,35.289,35.2086,35.2622,18800.0
2013-03-12 13:00:00,39.44,39.47,39.43,39.44,12400.0,35.2622,35.289,35.2533,35.2622,12400.0
2013-03-12 13:10:00,39.43,39.44,39.42,39.43,23400.0,35.2533,35.2622,35.2443,35.2533,23400.0
2013-03-12 13:20:00,39.42,39.43,39.38,39.38,39000.0,35.2443,35.2533,35.2086,35.2086,39000.0
2013-03-12 13:30:00,39.39,39.39,39.37,39.37,33800.0,35.2175,35.2175,35.1996,35.1996,33800.0
2013-03-12 13:40:00,39.38,39.41,39.34,39.35,62000.0,35.2086,35.2354,35.1728,35.1817,62000.0
2013-03-12 13:50:00,39.35,39.37,39.33,39.35,20600.0,35.1817,35.1996,35.1639,35.1817,20600.0
2013-03-12 14:00:00,39.35,39.39,39.32,39.34,54800.0,35.1817,35.2175,35.1549,35.1728,54800.0
2013-03-12 14:10:00,39.33,39.38,39.3,39.37,35200.0,35.1639,35.2086,35.137,35.1996,35200.0
2013-03-12 14:20:00,39.38,39.38,39.34,39.38,64000.0,35.2086,35.2086,35.1728,35.2086,64000.0
2013-03-12 14:30:00,39.38,39.42,39.38,39.4,48200.0,35.2086,35.2443,35.2086,35.2265,48200.0
2013-03-12 14:40:00,39.4,39.44,39.38,39.4,43800.0,35.2265,35.2622,35.2086,35.2265,43800.0
2013-03-12 14:50:00,39.4,39.42,39.4,39.4,31000.0,35.2265,35.2443,35.2265,35.2265,31000.0
2013-03-12 15:00:00,39.4,39.44,39.4,39.43,54600.0,35.2265,35.2622,35.2265,35.2533,54600.0
2013-03-12 15:10:00,39.43,39.48,39.42,39.45,67400.0,35.2533,35.298,35.2443,35.2712,67400.0
2013-03-12 15:20:00,39.45,39.51,39.45,39.47,119600.0,35.2712,35.3248,35.2712,35.289,119600.0
2013-03-12 15:30:00,39.46,39.52,39.46,39.52,71400.0,35.2801,35.3337,35.2801,35.3337,71400.0
2013-03-12 15:40:00,39.52,39.55,39.49,39.51,128200.0,35.3337,35.3606,35.3069,35.3248,128200.0
2013-03-12 15:50:00,39.51,39.54,39.49,39.51,274600.0,35.3248,35.3516,35.3069,35.3248,274600.0
2013-03-13 09:30:00,39.67,39.67,39.22,39.22,138400.0,35.4678,35.4678,35.0655,35.0655,138400.0
2013-03-13 09:40:00,39.2,39.24,39.13,39.17,130600.0,35.0476,35.0834,34.9851,35.0208,130600.0
2013-03-13 09:50:00,39.17,39.22,39.12,39.2,116600.0,35.0208,35.0655,34.9761,35.0476,116600.0
2013-03-13 10:00:00,39.19,39.24,39.06,39.06,117000.0,35.0387,35.0834,34.9225,34.9225,117000.0
2013-03-13 10:10:00,39.08,39.15,39.06,39.08,43000.0,34.9403,35.0029,34.9225,34.9403,43000.0
2013-03-13 10:20:00,39.09,39.18,39.07,39.11,50400.0,34.9493,35.0298,34.9314,34.9672,50400.0
2013-03-13 10:30:00,39.11,39.23,39.1,39.23,48400.0,34.9672,35.0745,34.9582,35.0745,48400.0
2013-03-13 10:40:00,39.24,39.3,39.21,39.27,55400.0,35.0834,35.137,35.0566,35.1102,55400.0
2013-03-13 10:50:00,39.27,39.35,39.25,39.35,56800.0,35.1102,35.1817,35.0923,35.1817,56800.0
2013-03-13 11:00:00,39.34,39.45,39.34,39.42,88800.0,35.1728,35.2712,35.1728,35.2443,88800.0
2013-03-13 11:10:00,39.42,39.42,39.34,39.36,129600.0,35.2443,35.2443,35.1728,35.1907,129600.0
2013-03-13 11:20:00,39.37,39.37,39.29,39.3,43800.0,35.1996,35.1996,35.1281,35.137,43800.0
2013-03-13 11:30:00,39.29,39.31,39.26,39.27,45000.0,35.1281,35.146,35.1013,35.1102,45000.0
2013-03-13 11:40:00,39.28,39.29,39.17,39.17,44600.0,35.1192,35.1281,35.0208,35.0208,44600.0
2013-03-13 11:50:00,39.17,39.17,39.1,39.1,43400.0,35.0208,35.0208,34.9582,34.9582,43400.0
2013-03-13 12:00:00,39.1,39.2,39.1,39.18,46400.0,34.9582,35.0476,34.9582,35.0298,46400.0
2013-03-13 12:10:00,39.18,39.22,39.17,39.21,33200.0,35.0298,35.0655,35.0208,35.0566,33200.0
2013-03-13 12:20:00,39.21,39.24,39.19,39.24,34400.0,35.0566,35.0834,35.0387,35.0834,34400.0
2013-03-13 12:30:00,39.23,39.24,39.16,39.17,107000.0,35.0745,35.0834,35.0119,35.0208,107000.0
2013-03-13 12:40:00,39.17,39.19,39.13,39.14,88600.0,35.0208,35.0387,34.9851,34.994,88600.0
2013-03-13 12:50:00,39.14,39.17,39.1,39.13,125000.0,34.994,35.0208,34.9582,34.9851,125000.0
2013-03-13 13:00:00,39.14,39.27,39.13,39.23,288400.0,34.994,35.1102,34.9851,35.0745,288400.0
2013-03-13 13:10:00,39.22,39.27,39.2,39.25,48600.0,35.0655,35.1102,35.0476,35.0923,48600.0
2013-03-13 13:20:00,39.26,39.26,39.22,39.24,63200.0,35.1013,35.1013,35.0655,35.0834,63200.0
2013-03-13 13:30:00,39.24,39.31,39.24,39.31,66400.0,35.0834,35.146,35.0834,35.146,66400.0
2013-03-13 13:40:00,39.31,39.36,39.31,39.34,67800.0,35.146,35.1907,35.146,35.1728,67800.0
2013-03-13 13:50:00,39.35,39.36,39.31,39.33,41600.0,35.1817,35.1907,35.146,35.1639,41600.0
2013-03-13 14:00:00,39.33,39.38,39.32,39.38,63400.0,35.1639,35.2086,35.1549,35.2086,63400.0
2013-03-13 14:10:00,39.37,39.41,39.35,39.4,62000.0,35.1996,35.2354,35.1817,35.2265,62000.0
2013-03-13 14:20:00,39.39,39.45,39.37,39.41,56600.0,35.2175,35.2712,35.1996,35.2354,56600.0
2013-03-13 14:30:00,39.4,39.45,39.4,39.41,28200.0,35.2265,35.2712,35.2265,35.2354,28200.0
2013-03-13 14:40:00,39.41,39.45,39.41,39.42,38200.0,35.2354,35.2712,35.2354,35.2443,38200.0
2013-03-13 14:50:00,39.41,39.45,39.41,39.44,33800.0,35.2354,35.2712,35.2354,35.2622,33800.0
2013-03-13 15:00:00,39.44,39.49,39.4,39.4,144000.0,35.2622,35.3069,35.2265,35.2265,144000.0
2013-03-13 15:10:00,39.41,39.44,39.37,39.44,94000.0,35.2354,35.2622,35.1996,35.2622,94000.0
2013-03-13 15:20:00,39.43,39.5,39.43,39.49,90800.0,35.2533,35.3159,35.2533,35.3069,90800.0
2013-03-13 15:30:00,39.49,39.55,39.49,39.54,108600.0,35.3069,35.3606,35.3069,35.3516,108600.0
2013-03-13 15:40:00,39.54,39.59,39.52,39.58,177800.0,35.3516,35.3963,35.3337,35.3874,177800.0
2013-03-13 15:50:00,39.58,39.62,39.57,39.6,391200.0,35.3874,35.4231,35.3784,35.4053,391200.0
2013-03-14 09:30:00,39.65,39.72,39.6,39.63,84400.0,35.45,35.5126,35.4053,35.4321,84400.0
2013-03-14 09:40:00,39.63,39.7,39.58,39.6,58600.0,35.4321,35.4947,35.3874,35.4053,58600.0
2013-03-14 09:50:00,39.61,39.63,39.53,39.59,62600.0,35.4142,35.4321,35.3427,35.3963,62600.0
2013-03-14 10:00:00,39.6,39.62,39.54,39.55,195600.0,35.4053,35.4231,35.3516,35.3606,195600.0
2013-03-14 10:10:00,39.55,39.6,39.49,39.5,28600.0,35.3606,35.4053,35.3069,35.3159,28600.0
2013-03-14 10:20:00,39.52,39.57,39.49,39.5,83600.0,35.3337,35.3784,35.3069,35.3159,83600.0
2013-03-14 10:30:00,39.51,39.52,39.48,39.5,29800.0,35.3248,35.3337,35.298,35.3159,29800.0
2013-03-14 10:40:00,39.49,39.51,39.46,39.48,48200.0,35.3069,35.3248,35.2801,35.298,48200.0
2013-03-14 10:50:00,39.48,39.52,39.44,39.5,47400.0,35.298,35.3337,35.2622,35.3159,47400.0
2013-03-14 11:00:00,39.5,39.51,39.48,39.49,20600.0,35.3159,35.3248,35.298,35.3069,20600.0
2013-03-14 11:10:00,39.48,39.48,39.44,39.44,20800.0,35.298,35.298,35.2622,35.2622,20800.0
2013-03-14 11:20:00,39.44,39.45,39.4,39.41,35600.0,35.2622,35.2712,35.2265,35.2354,35600.0
2013-03-14 11:30:00,39.41,39.42,39.4,39.4,35000.0,35.2354,35.2443,35.2265,35.2265,35000.0
2013-03-14 11:40:00,39.4,39.41,39.35,39.38,41200.0,35.2265,35.2354,35.1817,35.2086,41200.0
2013-03-14 11:50:00,39.38,39.38,39.33,39.38,47200.0,35.2086,35.2086,35.1639,35.2086,47200.0
2013-03-14 12:00:00,39.37,39.38,39.35,39.37,36800.0,35.1996,35.2086,35.1817,35.1996,36800.0
2013-03-14 12:10:00,39.37,39.37,39.33,39.33,170000.0,35.1996,35.1996,35.1639,35.1639,170000.0
2013-03-14 12:20:00,39.33,39.33,39.29,39.31,44800.0,35.1639,35.1639,35.1281,35.146,44800.0
2013-03-14 12:30:00,39.31,39.35,39.31,39.32,88400.0,35.146,35.1817,35.146,35.1549,88400.0
2013-03-14 12:40:00,39.32,39.33,39.27,39.27,66000.0,35.1549,35.1639,35.1102,35.1102,66000.0
2013-03-14 12:50:00,39.28,39.31,39.26,39.3,40400.0,35.1192,35.146,35.1013,35.137,40400.0
2013-03-14 13:00:00,39.3,39.32,39.27,39.27,51800.0,35.137,35.1549,35.1102,35.1102,51800.0
2013-03-14 13:10:00,39.27,39.29,39.27,39.27,42200.0,35.1102,35.1281,35.1102,35.1102,42200.0
2013-03-14 13:20:00,39.27,39.28,39.27,39.27,23400.0,35.1102,35.1192,35.1102,35.1102,23400.0
2013-03-14 13:30:00,39.27,39.31,39.25,39.29,67800.0,35.1102,35.146,35.0923,35.1281,67800.0
2013-03-14 13:40:00,39.28,39.31,39.25,39.31,23600.0,35.1192,35.146,35.0923,35.146,23600.0
2013-03-14 13:50:00,39.31,39.32,39.24,39.25,57200.0,35.146,35.1549,35.0834,35.0923,57200.0
2013-03-14 14:00:00,39.24,39.26,39.23,39.23,39600.0,35.0834,35.1013,35.0745,35.0745,39600.0
2013-03-14 14:10:00,39.23,39.26,39.23,39.24,56200.0,35.0745,35.1013,35.0745,35.0834,56200.0
2013-03-14 14:20:00,39.25,39.27,39.24,39.24,52600.0,35.0923,35.1102,35.0834,35.0834,52600.0
2013-03-14 14:30:00,39.24,39.26,39.24,39.25,47400.0,35.0834,35.1013,35.0834,35.0923,47400.0
2013-03-14 14:40:00,39.25,39.27,39.23,39.24,79400.0,35.0923,35.1102,35.0745,35.0834,79400.0
2013-03-14 14:50:00,39.24,39.27,39.23,39.24,84800.0,35.0834,35.1102,35.0745,35.0834,84800.0
2013-03-14 15:00:00,39.24,39.27,39.22,39.23,63600.0,35.0834,35.1102,35.0655,35.0745,63600.0
2013-03-14 15:10:00,39.23,39.24,39.2,39.23,75400.0,35.0745,35.0834,35.0476,35.0745,75400.0
2013-03-14 15:20:00,39.22,39.22,39.16,39.16,88000.0,35.0655,35.0655,35.0119,35.0119,88000.0
2013-03-14 15:30:00,39.17,39.3,39.16,39.3,182800.0,35.0208,35.137,35.0119,35.137,182800.0
2013-03-14 15:40:00,39.3,39.38,39.3,39.37,197000.0,35.137,35.2086,35.137,35.1996,197000.0
2013-03-14 15:50:00,39.38,39.4,39.32,39.33,410600.0,35.2086,35.2265,35.1549,35.1639,410600.0
2013-03-15 09:30:00,39.25,39.49,39.23,39.35,1672800.0,35.0923,35.3069,35.0745,35.1817,1672800.0
2013-03-15 09:40:00,39.37,39.48,39.34,39.48,71200.0,35.1996,35.298,35.1728,35.298,71200.0
2013-03-15 09:50:00,39.48,39.49,39.35,39.35,72600.0,35.298,35.3069,35.1817,35.1817,72600.0
2013-03-15 10:00:00,39.34,39.39,39.28,39.33,72000.0,35.1728,35.2175,35.1192,35.1639,72000.0
2013-03-15 10:10:00,39.34,39.35,39.26,39.27,42200.0,35.1728,35.1817,35.1013,35.1102,42200.0
2013-03-15 10:20:00,39.29,39.37,39.29,39.36,51600.0,35.1281,35.1996,35.1281,35.1907,51600.0
2013-03-15 10:30:00,39.37,39.46,39.36,39.43,151600.0,35.1996,35.2801,35.1907,35.2533,151600.0
2013-03-15 10:40:00,39.43,39.44,39.38,39.42,55800.0,35.2533,35.2622,35.2086,35.2443,55800.0
2013-03-15 10:50:00,39.42,39.45,39.39,39.44,59000.0,35.2443,35.2712,35.2175,35.2622,59000.0
2013-03-15 11:00:00,39.43,39.46,39.4,39.44,55600.0,35.2533,35.2801,35.2265,35.2622,55600.0
2013-03-15 11:10:00,39.44,39.48,39.42,39.47,66600.0,35.2622,35.298,35.2443,35.289,66600.0
2013-03-15 11:20:00,39.47,39.52,39.47,39.48,123400.0,35.289,35.3337,35.289,35.298,123400.0
2013-03-15 11:30:00,39.48,39.5,39.45,39.47,107800.0,35.298,35.3159,35.2712,35.289,107800.0
2013-03-15 11:40:00,39.47,39.49,39.46,39.47,89200.0,35.289,35.3069,35.2801,35.289,89200.0
2013-03-15 11:50:00,39.46,39.5,39.46,39.47,82000.0,35.2801,35.3159,35.2801,35.289,82000.0
2013-03-15 12:00:00,39.49,39.49,39.4,39.42,108400.0,35.3069,35.3069,35.2265,35.2443,108400.0
2013-03-15 12:10:00,39.42,39.43,39.4,39.42,31000.0,35.2443,35.2533,35.2265,35.2443,31000.0
2013-03-15 12:20:00,39.43,39.43,39.4,39.4,48600.0,35.2533,35.2533,35.2265,35.2265,48600.0
2013-03-15 12:30:00,39.4,39.47,39.39,39.44,105200.0,35.2265,35.289,35.2175,35.2622,105200.0
2013-03-15 12:40:00,39.43,39.44,39.4,39.4,42600.0,35.2533,35.2622,35.2265,35.2265,42600.0
2013-03-15 12:50:00,39.41,39.41,39.37,39.37,23600.0,35.2354,35.2354,35.1996,35.1996,23600.0
2013-03-15 13:00:00,39.38,39.38,39.34,39.36,19600.0,35.2086,35.2086,35.1728,35.1907,19600.0
2013-03-15 13:10:00,39.35,39.36,39.33,39.35,40000.0,35.1817,35.1907,35.1639,35.1817,40000.0
2013-03-15 13:20:00,39.34,39.35,39.31,39.33,30600.0,35.1728,35.1817,35.146,35.1639,30600.0
2013-03-15 13:30:00,39.34,39.35,39.32,39.35,37400.0,35.1728,35.1817,35.1549,35.1817,37400.0
2013-03-15 13:40:00,39.35,39.36,39.34,39.34,29400.0,35.1817,35.1907,35.1728,35.1728,29400.0
2013-03-15 13:50:00,39.34,39.37,39.34,39.35,20800.0,35.1728,35.1996,35.1728,35.1817,20800.0
2013-03-15 14:00:00,39.35,39.35,39.29,39.29,54200.0,35.1817,35.1817,35.1281,35.1281,54200.0
2013-03-15 14:10:00,39.29,39.31,39.27,39.29,95000.0,35.1281,35.146,35.1102,35.1281,95000.0
2013-03-15 14:20:00,39.29,39.29,39.24,39.27,100400.0,35.1281,35.1281,35.0834,35.1102,100400.0
2013-03-15 14:30:00,39.27,39.28,39.24,39.26,120200.0,35.1102,35.1192,35.0834,35.1013,120200.0
2013-03-15 14:40:00,39.26,39.26,39.19,39.2,68000.0,35.1013,35.1013,35.0387,35.0476,68000.0
2013-03-15 14:50:00,39.21,39.23,39.18,39.23,69600.0,35.0566,35.0745,35.0298,35.0745,69600.0
2013-03-15 15:00:00,39.24,39.31,39.24,39.31,66600.0,35.0834,35.146,35.0834,35.146,66600.0
2013-03-15 15:10:00,39.31,39.31,39.17,39.19,108800.0,35.146,35.146,35.0208,35.0387,108800.0
2013-03-15 15:20:00,39.18,39.19,39.12,39.16,74400.0,35.0298,35.0387,34.9761,35.0119,74400.0
2013-03-15 15:30:00,39.17,39.23,39.17,39.21,102200.0,35.0208,35.0745,35.0208,35.0566,102200.0
2013-03-15 15:40:00,39.21,39.23,39.19,39.23,127600.0,35.0566,35.0745,35.0387,35.0745,127600.0
2013-03-15 15:50:00,39.22,39.22,39.17,39.19,403800.0,35.0655,35.0655,35.0208,35.0387,403800.0
2013-03-18 09:30:00,38.88,38.92,38.56,38.78,128800.0,34.7615,34.7973,34.4754,34.6721,128800.0
2013-03-18 09:40:00,38.79,38.81,38.73,38.81,80200.0,34.6811,34.6989,34.6274,34.6989,80200.0
2013-03-18 09:50:00,38.81,38.83,38.74,38.82,82000.0,34.6989,34.7168,34.6364,34.7079,82000.0
2013-03-18 10:00:00,38.82,38.85,38.79,38.84,52800.0,34.7079,34.7347,34.6811,34.7258,52800.0
2013-03-18 10:10:00,38.83,38.95,38.83,38.95,35600.0,34.7168,34.8241,34.7168,34.8241,35600.0
2013-03-18 10:20:00,38.95,38.96,38.86,38.89,44400.0,34.8241,34.8331,34.7437,34.7705,44400.0
2013-03-18 10:30:00,38.91,38.95,38.88,38.93,26800.0,34.7884,34.8241,34.7615,34.8062,26800.0
2013-03-18 10:40:00,38.92,38.94,38.87,38.92,18200.0,34.7973,34.8152,34.7526,34.7973,18200.0
2013-03-18 10:50:00,38.92,38.96,38.91,38.92,21000.0,34.7973,34.8331,34.7884,34.7973,21000.0
2013-03-18 11:00:00,38.92,39.02,38.92,39.0,55600.0,34.7973,34.8867,34.7973,34.8688,55600.0
2013-03-18 11:10:00,39.0,39.06,38.99,39.01,50400.0,34.8688,34.9225,34.8599,34.8778,50400.0
2013-03-18 11:20:00,39.01,39.02,38.96,38.97,64000.0,34.8778,34.8867,34.8331,34.842,64000.0
2013-03-18 11:30:00,38.97,38.98,38.95,38.98,57800.0,34.842,34.8509,34.8241,34.8509,57800.0
2013-03-18 11:40:00,38.97,38.99,38.94,38.97,51200.0,34.842,34.8599,34.8152,34.842,51200.0
2013-03-18 11:50:00,38.96,38.99,38.95,38.99,37000.0,34.8331,34.8599,34.8241,34.8599,37000.0
2013-03-18 12:00:00,38.99,39.12,38.99,39.1,31600.0,34.8599,34.9761,34.8599,34.9582,31600.0
2013-03-18 12:10:00,39.12,39.15,39.11,39.12,35400.0,34.9761,35.0029,34.9672,34.9761,35400.0
2013-03-18 12:20:00,39.1,39.12,39.07,39.07,40000.0,34.9582,34.9761,34.9314,34.9314,40000.0
2013-03-18 12:30:00,39.07,39.11,39.07,39.1,80400.0,34.9314,34.9672,34.9314,34.9582,80400.0
2013-03-18 12:40:00,39.1,39.1,39.05,39.05,37800.0,34.9582,34.9582,34.9135,34.9135,37800.0
2013-03-18 12:50:00,39.06,39.06,38.99,38.99,87800.0,34.9225,34.9225,34.8599,34.8599,87800.0
2013-03-18 13:00:00,38.99,39.06,38.98,39.05,24600.0,34.8599,34.9225,34.8509,34.9135,24600.0
2013-03-18 13:10:00,39.04,39.1,39.04,39.08,29400.0,34.9046,34.9582,34.9046,34.9403,29400.0
2013-03-18 13:20:00,39.09,39.12,39.02,39.02,58600.0,34.9493,34.9761,34.8867,34.8867,58600.0
2013-03-18 13:30:00,39.02,39.07,39.02,39.05,36000.0,34.8867,34.9314,34.8867,34.9135,36000.0
2013-03-18 13:40:00,39.05,39.07,39.04,39.05,32600.0,34.9135,34.9314,34.9046,34.9135,32600.0
2013-03-18 13:50:00,39.03,39.05,38.99,39.01,31400.0,34.8956,34.9135,34.8599,34.8778,31400.0
2013-03-18 14:00:00,39.01,39.01,38.98,39.0,54600.0,34.8778,34.8778,34.8509,34.8688,54600.0
2013-03-18 14:10:00,38.99,39.07,38.99,39.05,49400.0,34.8599,34.9314,34.8599,34.9135,49400.0
2013-03-18 14:20:00,39.05,39.15,39.05,39.13,39000.0,34.9135,35.0029,34.9135,34.9851,39000.0
2013-03-18 14:30:00,39.13,39.14,39.05,39.05,37400.0,34.9851,34.994,34.9135,34.9135,37400.0
2013-03-18 14:40:00,39.05,39.1,39.04,39.08,59000.0,34.9135,34.9582,34.9046,34.9403,59000.0
2013-03-18 14:50:00,39.08,39.08,39.01,39.01,60000.0,34.9403,34.9403,34.8778,34.8778,60000.0
2013-03-18 15:00:00,39.02,39.05,38.98,38.99,71200.0,34.8867,34.9135,34.8509,34.8599,71200.0
2013-03-18 15:10:00,38.99,39.03,38.87,38.91,103400.0,34.8599,34.8956,34.7526,34.7884,103400.0
2013-03-18 15:20:00,38.91,38.95,38.88,38.91,81200.0,34.7884,34.8241,34.7615,34.7884,81200.0
2013-03-18 15:30:00,38.9,38.91,38.77,38.8,122400.0,34.7794,34.7884,34.6632,34.69,122400.0
2013-03-18 15:40:00,38.8,38.82,38.74,38.8,179400.0,34.69,34.7079,34.6364,34.69,179400.0
2013-03-18 15:50:00,38.8,38.85,38.74,38.8,272200.0,34.69,34.7347,34.6364,34.69,272200.0
2013-03-19 09:30:00,38.88,38.99,38.83,38.98,97800.0,34.7615,34.8599,34.7168,34.8509,97800.0
2013-03-19 09:40:00,38.95,39.06,38.88,39.02,40600.0,34.8241,34.9225,34.7615,34.8867,40600.0
2013-03-19 09:50:00,39.02,39.15,38.95,39.0,110000.0,34.8867,35.0029,34.8241,34.8688,110000.0
2013-03-19 10:00:00,38.99,39.06,38.96,38.99,53400.0,34.8599,34.9225,34.8331,34.8599,53400.0
2013-03-19 10:10:00,38.99,38.99,38.94,38.95,29600.0,34.8599,34.8599,34.8152,34.8241,29600.0
2013-03-19 10:20:00,38.96,38.97,38.89,38.94,81000.0,34.8331,34.842,34.7705,34.8152,81000.0
2013-03-19 10:30:00,38.92,38.93,38.86,38.87,47600.0,34.7973,34.8062,34.7437,34.7526,47600.0
2013-03-19 10:40:00,38.87,38.91,38.76,38.77,67800.0,34.7526,34.7884,34.6542,34.6632,67800.0
2013-03-19 10:50:00,38.76,38.87,38.76,38.85,28800.0,34.6542,34.7526,34.6542,34.7347,28800.0
2013-03-19 11:00:00,38.87,38.87,38.77,38.86,46800.0,34.7526,34.7526,34.6632,34.7437,46800.0
2013-03-19 11:10:00,38.85,38.91,38.85,38.9,28200.0,34.7347,34.7884,34.7347,34.7794,28200.0
2013-03-19 11:20:00,38.9,38.92,38.85,38.88,20600.0,34.7794,34.7973,34.7347,34.7615,20600.0
2013-03-19 11:30:00,38.88,38.9,38.77,38.8,49200.0,34.7615,34.7794,34.6632,34.69,49200.0
2013-03-19 11:40:00,38.8,38.8,38.65,38.65,42400.0,34.69,34.69,34.5559,34.5559,42400.0
2013-03-19 11:50:00,38.64,38.69,38.52,38.56,114000.0,34.547,34.5917,34.4397,34.4754,114000.0
2013-03-19 12:00:00,38.56,38.6,38.54,38.57,52000.0,34.4754,34.5112,34.4575,34.4844,52000.0
2013-03-19 12:10:00,38.57,38.57,38.47,38.55,41000.0,34.4844,34.4844,34.395,34.4665,41000.0
2013-03-19 12:20:00,38.54,38.65,38.52,38.62,22200.0,34.4575,34.5559,34.4397,34.5291,22200.0
2013-03-19 12:30:00,38.61,38.65,38.59,38.64,20400.0,34.5201,34.5559,34.5023,34.547,20400.0
2013-03-19 12:40:00,38.64,38.68,38.6,38.6,23800.0,34.547,34.5827,34.5112,34.5112,23800.0
2013-03-19 12:50:00,38.62,38.65,38.58,38.6,21000.0,34.5291,34.5559,34.4933,34.5112,21000.0
2013-03-19 13:00:00,38.6,38.6,38.54,38.56,26000.0,34.5112,34.5112,34.4575,34.4754,26000.0
2013-03-19 13:10:00,38.56,38.56,38.42,38.43,34000.0,34.4754,34.4754,34.3503,34.3592,34000.0
2013-03-19 13:20:00,38.42,38.43,38.32,38.39,72000.0,34.3503,34.3592,34.2609,34.3234,72000.0
2013-03-19 13:30:00,38.38,38.45,38.34,38.38,34800.0,34.3145,34.3771,34.2787,34.3145,34800.0
2013-03-19 13:40:00,38.38,38.43,38.35,38.41,28800.0,34.3145,34.3592,34.2877,34.3413,28800.0
2013-03-19 13:50:00,38.41,38.47,38.4,38.45,21200.0,34.3413,34.395,34.3324,34.3771,21200.0
2013-03-19 14:00:00,38.46,38.49,38.38,38.43,43200.0,34.386,34.4128,34.3145,34.3592,43200.0
2013-03-19 14:10:00,38.43,38.44,38.33,38.37,72600.0,34.3592,34.3681,34.2698,34.3056,72600.0
2013-03-19 14:20:00,38.37,38.52,38.37,38.49,88000.0,34.3056,34.4397,34.3056,34.4128,88000.0
2013-03-19 14:30:00,38.51,38.58,38.49,38.56,44800.0,34.4307,34.4933,34.4128,34.4754,44800.0
2013-03-19 14:40:00,38.56,38.57,38.52,38.54,54600.0,34.4754,34.4844,34.4397,34.4575,54600.0
2013-03-19 14:50:00,38.54,38.54,38.37,38.38,116200.0,34.4575,34.4575,34.3056,34.3145,116200.0
2013-03-19 15:00:00,38.41,38.52,38.4,38.51,68000.0,34.3413,34.4397,34.3324,34.4307,68000.0
2013-03-19 15:10:00,38.51,38.72,38.49,38.58,99200.0,34.4307,34.6185,34.4128,34.4933,99200.0
2013-03-19 15:20:00,38.58,38.6,38.52,38.54,36000.0,34.4933,34.5112,34.4397,34.4575,36000.0
2013-03-19 15:30:00,38.53,38.58,38.47,38.57,60200.0,34.4486,34.4933,34.395,34.4844,60200.0
2013-03-19 15:40:00,38.57,38.6,38.5,38.52,68800.0,34.4844,34.5112,34.4218,34.4397,68800.0
2013-03-19 15:50:00,38.52,38.59,38.52,38.56,287000.0,34.4397,34.5023,34.4397,34.4754,287000.0
2013-03-20 09:30:00,38.9,39.02,38.73,38.91,108200.0,34.7794,34.8867,34.6274,34.7884,108200.0
2013-03-20 09:40:00,38.95,39.07,38.91,38.93,67800.0,34.8241,34.9314,34.7884,34.8062,67800.0
2013-03-20 09:50:00,38.93,39.09,38.93,38.99,43800.0,34.8062,34.9493,34.8062,34.8599,43800.0
2013-03-20 10:00:00,39.01,39.04,38.95,38.99,39400.0,34.8778,34.9046,34.8241,34.8599,39400.0
2013-03-20 10:10:00,38.98,39.07,38.95,38.96,45200.0,34.8509,34.9314,34.8241,34.8331,45200.0
2013-03-20 10:20:00,38.96,38.97,38.9,38.9,33600.0,34.8331,34.842,34.7794,34.7794,33600.0
2013-03-20 10:30:00,38.91,38.93,38.81,38.82,38200.0,34.7884,34.8062,34.6989,34.7079,38200.0
2013-03-20 10:40:00,38.83,38.84,38.8,38.82,157600.0,34.7168,34.7258,34.69,34.7079,157600.0
2013-03-20 10:50:00,38.82,38.85,38.8,38.85,62600.0,34.7079,34.7347,34.69,34.7347,62600.0
2013-03-20 11:00:00,38.84,38.88,38.83,38.85,111200.0,34.7258,34.7615,34.7168,34.7347,111200.0
2013-03-20 11:10:00,38.85,38.87,38.83,38.83,61200.0,34.7347,34.7526,34.7168,34.7168,61200.0
2013-03-20 11:20:00,38.83,38.84,38.8,38.82,35400.0,34.7168,34.7258,34.69,34.7079,35400.0
2013-03-20 11:30:00,38.81,38.84,38.8,38.82,50400.0,34.6989,34.7258,34.69,34.7079,50400.0
2013-03-20 11:40:00,38.83,38.83,38.73,38.74,40600.0,34.7168,34.7168,34.6274,34.6364,40600.0
2013-03-20 11:50:00,38.75,38.82,38.73,38.74,35800.0,34.6453,34.7079,34.6274,34.6364,35800.0
2013-03-20 12:00:00,38.74,38.77,38.72,38.76,42600.0,34.6364,34.6632,34.6185,34.6542,42600.0
2013-03-20 12:10:00,38.77,38.83,38.76,38.82,23200.0,34.6632,34.7168,34.6542,34.7079,23200.0
2013-03-20 12:20:00,38.83,38.83,38.79,38.79,62600.0,34.7168,34.7168,34.6811,34.6811,62600.0
2013-03-20 12:30:00,38.79,38.81,38.76,38.76,32600.0,34.6811,34.6989,34.6542,34.6542,32600.0
2013-03-20 12:40:00,38.76,38.83,38.76,38.83,37200.0,34.6542,34.7168,34.6542,34.7168,37200.0
2013-03-20 12:50:00,38.82,38.82,38.78,38.81,14000.0,34.7079,34.7079,34.6721,34.6989,14000.0
2013-03-20 13:00:00,38.81,38.81,38.77,38.78,21200.0,34.6989,34.6989,34.6632,34.6721,21200.0
2013-03-20 13:10:00,38.79,38.82,38.79,38.81,16000.0,34.6811,34.7079,34.6811,34.6989,16000.0
2013-03-20 13:20:00,38.79,38.81,38.77,38.77,16400.0,34.6811,34.6989,34.6632,34.6632,16400.0
2013-03-20 13:30:00,38.77,38.77,38.69,38.69,40400.0,34.6632,34.6632,34.5917,34.5917,40400.0
2013-03-20 13:40:00,38.69,38.73,38.63,38.65,49800.0,34.5917,34.6274,34.538,34.5559,49800.0
2013-03-20 13:50:00,38.66,38.73,38.63,38.7,33200.0,34.5648,34.6274,34.538,34.6006,33200.0
2013-03-20 14:00:00,38.7,38.78,38.7,38.74,35800.0,34.6006,34.6721,34.6006,34.6364,35800.0
2013-03-20 14:10:00,38.74,38.8,38.74,38.75,41800.0,34.6364,34.69,34.6364,34.6453,41800.0
2013-03-20 14:20:00,38.76,38.85,38.74,38.83,110000.0,34.6542,34.7347,34.6364,34.7168,110000.0
2013-03-20 14:30:00,38.83,38.83,38.79,38.81,48400.0,34.7168,34.7168,34.6811,34.6989,48400.0
2013-03-20 14:40:00,38.83,38.83,38.78,38.8,34200.0,34.7168,34.7168,34.6721,34.69,34200.0
2013-03-20 14:50:00,38.8,38.82,38.74,38.74,32000.0,34.69,34.7079,34.6364,34.6364,32000.0
2013-03-20 15:00:00,38.75,38.76,38.71,38.75,59000.0,34.6453,34.6542,34.6095,34.6453,59000.0
2013-03-20 15:10:00,38.75,38.8,38.75,38.79,53200.0,34.6453,34.69,34.6453,34.6811,53200.0
2013-03-20 15:20:00,38.8,38.85,38.79,38.84,118600.0,34.69,34.7347,34.6811,34.7258,118600.0
2013-03-20 15:30:00,38.84,38.84,38.76,38.79,81200.0,34.7258,34.7258,34.6542,34.6811,81200.0
2013-03-20 15:40:00,38.79,38.87,38.78,38.83,101200.0,34.6811,34.7526,34.6721,34.7168,101200.0
2013-03-20 15:50:00,38.83,38.85,38.75,38.81,265800.0,34.7168,34.7347,34.6453,34.6989,265800.0
2013-03-21 09:30:00,37.77,38.45,37.77,38.19,182200.0,33.7691,34.3771,33.7691,34.1446,182200.0
2013-03-21 09:40:00,38.18,38.4,38.15,38.35,116200.0,34.1357,34.3324,34.1089,34.2877,116200.0
2013-03-21 09:50:00,38.37,38.42,38.3,38.39,113800.0,34.3056,34.3503,34.243,34.3234,113800.0
2013-03-21 10:00:00,38.4,38.42,38.22,38.3,90800.0,34.3324,34.3503,34.1714,34.243,90800.0
2013-03-21 10:10:00,38.29,38.34,38.25,38.25,59600.0,34.234,34.2787,34.1983,34.1983,59600.0
2013-03-21 10:20:00,38.24,38.26,38.2,38.23,48000.0,34.1893,34.2072,34.1536,34.1804,48000.0
2013-03-21 10:30:00,38.24,38.28,38.16,38.22,45600.0,34.1893,34.2251,34.1178,34.1714,45600.0
2013-03-21 10:40:00,38.22,38.3,38.22,38.24,62200.0,34.1714,34.243,34.1714,34.1893,62200.0
2013-03-21 10:50:00,38.23,38.23,38.12,38.18,52800.0,34.1804,34.1804,34.082,34.1357,52800.0
2013-03-21 11:00:00,38.18,38.22,38.14,38.19,60400.0,34.1357,34.1714,34.0999,34.1446,60400.0
2013-03-21 11:10:00,38.18,38.22,38.13,38.22,63600.0,34.1357,34.1714,34.091,34.1714,63600.0
2013-03-21 11:20:00,38.22,38.29,38.18,38.18,77400.0,34.1714,34.234,34.1357,34.1357,77400.0
2013-03-21 11:30:00,38.19,38.21,38.17,38.19,51000.0,34.1446,34.1625,34.1267,34.1446,51000.0
2013-03-21 11:40:00,38.19,38.3,38.19,38.22,46800.0,34.1446,34.243,34.1446,34.1714,46800.0
2013-03-21 11:50:00,38.23,38.27,38.21,38.22,34800.0,34.1804,34.2161,34.1625,34.1714,34800.0
2013-03-21 12:00:00,38.23,38.35,38.22,38.31,101600.0,34.1804,34.2877,34.1714,34.2519,101600.0
2013-03-21 12:10:00,38.32,38.33,38.27,38.27,35000.0,34.2609,34.2698,34.2161,34.2161,35000.0
2013-03-21 12:20:00,38.27,38.29,38.2,38.21,52400.0,34.2161,34.234,34.1536,34.1625,52400.0
2013-03-21 12:30:00,38.21,38.28,38.19,38.28,576400.0,34.1625,34.2251,34.1446,34.2251,576400.0
2013-03-21 12:40:00,38.29,38.32,38.25,38.27,31600.0,34.234,34.2609,34.1983,34.2161,31600.0
2013-03-21 12:50:00,38.27,38.27,38.23,38.25,26000.0,34.2161,34.2161,34.1804,34.1983,26000.0
2013-03-21 13:00:00,38.24,38.28,38.21,38.28,37600.0,34.1893,34.2251,34.1625,34.2251,37600.0
2013-03-21 13:10:00,38.3,38.3,38.16,38.16,35800.0,34.243,34.243,34.1178,34.1178,35800.0
2013-03-21 13:20:00,38.16,38.22,38.15,38.17,28400.0,34.1178,34.1714,34.1089,34.1267,28400.0
2013-03-21 13:30:00,38.18,38.21,38.14,38.19,99000.0,34.1357,34.1625,34.0999,34.1446,99000.0
2013-03-21 13:40:00,38.2,38.23,38.15,38.2,59000.0,34.1536,34.1804,34.1089,34.1536,59000.0
2013-03-21 13:50:00,38.2,38.21,38.16,38.17,29400.0,34.1536,34.1625,34.1178,34.1267,29400.0
2013-03-21 14:00:00,38.17,38.17,38.02,38.08,75600.0,34.1267,34.1267,33.9926,34.0463,75600.0
2013-03-21 14:10:00,38.08,38.23,38.07,38.2,40600.0,34.0463,34.1804,34.0373,34.1536,40600.0
2013-03-21 14:20:00,38.21,38.23,38.19,38.21,25600.0,34.1625,34.1804,34.1446,34.1625,25600.0
2013-03-21 14:30:00,38.21,38.23,38.17,38.18,32200.0,34.1625,34.1804,34.1267,34.1357,32200.0
2013-03-21 14:40:00,38.17,38.21,38.15,38.17,37600.0,34.1267,34.1625,34.1089,34.1267,37600.0
2013-03-21 14:50:00,38.17,38.2,38.15,38.19,33200.0,34.1267,34.1536,34.1089,34.1446,33200.0
2013-03-21 15:00:00,38.19,38.27,38.19,38.22,76200.0,34.1446,34.2161,34.1446,34.1714,76200.0
2013-03-21 15:10:00,38.22,38.24,38.18,38.18,49600.0,34.1714,34.1893,34.1357,34.1357,49600.0
2013-03-21 15:20:00,38.18,38.22,38.17,38.21,45800.0,34.1357,34.1714,34.1267,34.1625,45800.0
2013-03-21 15:30:00,38.22,38.24,38.19,38.22,68800.0,34.1714,34.1893,34.1446,34.1714,68800.0
2013-03-21 15:40:00,38.23,38.24,38.14,38.15,123600.0,34.1804,34.1893,34.0999,34.1089,123600.0
2013-03-21 15:50:00,38.16,38.16,38.05,38.07,373600.0,34.1178,34.1178,34.0195,34.0373,373600.0
2013-03-22 09:30:00,38.2,38.33,37.92,38.09,229600.0,34.1536,34.2698,33.9032,34.0552,229600.0
2013-03-22 09:40:00,38.1,38.12,37.82,37.82,303800.0,34.0642,34.082,33.8138,33.8138,303800.0
2013-03-22 09:50:00,37.83,37.83,37.63,37.65,250200.0,33.8228,33.8228,33.6439,33.6618,250200.0
2013-03-22 10:00:00,37.65,37.7,37.62,37.63,230600.0,33.6618,33.7065,33.635,33.6439,230600.0
2013-03-22 10:10:00,37.64,37.66,37.6,37.62,217800.0,33.6529,33.6708,33.6171,33.635,217800.0
2013-03-22 10:20:00,37.62,37.63,37.55,37.58,143800.0,33.635,33.6439,33.5724,33.5992,143800.0
2013-03-22 10:30:00,37.57,37.72,37.55,37.66,133200.0,33.5903,33.7244,33.5724,33.6708,133200.0
2013-03-22 10:40:00,37.66,37.73,37.65,37.66,89000.0,33.6708,33.7333,33.6618,33.6708,89000.0
2013-03-22 10:50:00,37.67,37.67,37.56,37.56,124000.0,33.6797,33.6797,33.5814,33.5814,124000.0
2013-03-22 11:00:00,37.56,37.56,37.46,37.46,199600.0,33.5814,33.5814,33.4919,33.4919,199600.0
2013-03-22 11:10:00,37.47,37.51,37.44,37.46,107200.0,33.5009,33.5367,33.4741,33.4919,107200.0
2013-03-22 11:20:00,37.45,37.45,37.38,37.38,117800.0,33.483,33.483,33.4204,33.4204,117800.0
2013-03-22 11:30:00,37.38,37.44,37.37,37.38,116400.0,33.4204,33.4741,33.4115,33.4204,116400.0
2013-03-22 11:40:00,37.38,37.4,37.36,37.39,201400.0,33.4204,33.4383,33.4025,33.4294,201400.0
2013-03-22 11:50:00,37.38,37.4,37.34,37.35,91600.0,33.4204,33.4383,33.3847,33.3936,91600.0
2013-03-22 12:00:00,37.37,37.41,37.36,37.38,66600.0,33.4115,33.4472,33.4025,33.4204,66600.0
2013-03-22 12:10:00,37.38,37.41,37.38,37.4,103000.0,33.4204,33.4472,33.4204,33.4383,103000.0
2013-03-22 12:20:00,37.4,37.4,37.35,37.37,54200.0,33.4383,33.4383,33.3936,33.4115,54200.0
2013-03-22 12:30:00,37.37,37.37,37.32,37.34,88400.0,33.4115,33.4115,33.3668,33.3847,88400.0
2013-03-22 12:40:00,37.34,37.4,37.32,37.39,65400.0,33.3847,33.4383,33.3668,33.4294,65400.0
2013-03-22 12:50:00,37.39,37.51,37.39,37.48,96200.0,33.4294,33.5367,33.4294,33.5098,96200.0
2013-03-22 13:00:00,37.49,37.51,37.45,37.48,142200.0,33.5188,33.5367,33.483,33.5098,142200.0
2013-03-22 13:10:00,37.47,37.49,37.46,37.46,94000.0,33.5009,33.5188,33.4919,33.4919,94000.0
2013-03-22 13:20:00,37.46,37.49,37.24,37.43,348800.0,33.4919,33.5188,33.2953,33.4651,348800.0
2013-03-22 13:30:00,37.43,37.49,37.3,37.45,616000.0,33.4651,33.5188,33.3489,33.483,616000.0
2013-03-22 13:40:00,37.45,37.53,37.43,37.5,163400.0,33.483,33.5545,33.4651,33.5277,163400.0
2013-03-22 13:50:00,37.5,37.53,37.5,37.52,90200.0,33.5277,33.5545,33.5277,33.5456,90200.0
2013-03-22 14:00:00,37.52,37.57,37.52,37.55,109400.0,33.5456,33.5903,33.5456,33.5724,109400.0
2013-03-22 14:10:00,37.55,37.63,37.33,37.41,665200.0,33.5724,33.6439,33.3757,33.4472,665200.0
2013-03-22 14:20:00,37.42,37.48,37.36,37.48,186000.0,33.4562,33.5098,33.4025,33.5098,186000.0
2013-03-22 14:30:00,37.47,37.49,37.41,37.48,59800.0,33.5009,33.5188,33.4472,33.5098,59800.0
2013-03-22 14:40:00,37.48,37.51,37.47,37.47,64000.0,33.5098,33.5367,33.5009,33.5009,64000.0
2013-03-22 14:50:00,37.47,37.51,37.46,37.51,127400.0,33.5009,33.5367,33.4919,33.5367,127400.0
2013-03-22 15:00:00,37.51,37.51,37.49,37.49,85000.0,33.5367,33.5367,33.5188,33.5188,85000.0
2013-03-22 15:10:00,37.49,37.52,37.48,37.48,98400.0,33.5188,33.5456,33.5098,33.5098,98400.0
2013-03-22 15:20:00,37.48,37.49,37.46,37.47,107000.0,33.5098,33.5188,33.4919,33.5009,107000.0
2013-03-22 15:30:00,37.47,37.51,37.47,37.48,325200.0,33.5009,33.5367,33.5009,33.5098,325200.0
2013-03-22 15:40:00,37.48,37.54,37.39,37.4,516400.0,33.5098,33.5635,33.4294,33.4383,516400.0
2013-03-22 15:50:00,37.4,37.45,37.35,37.45,834200.0,33.4383,33.483,33.3936,33.483,834200.0
2013-03-25 09:30:00,37.56,37.69,37.41,37.49,210000.0,33.5814,33.6976,33.4472,33.5188,210000.0
2013-03-25 09:40:00,37.49,37.82,37.47,37.78,267800.0,33.5188,33.8138,33.5009,33.7781,267800.0
2013-03-25 09:50:00,37.79,37.85,37.65,37.65,182000.0,33.787,33.8406,33.6618,33.6618,182000.0
2013-03-25 10:00:00,37.65,37.73,37.6,37.72,161200.0,33.6618,33.7333,33.6171,33.7244,161200.0
2013-03-25 10:10:00,37.73,37.78,37.65,37.76,88200.0,33.7333,33.7781,33.6618,33.7602,88200.0
2013-03-25 10:20:00,37.76,37.79,37.66,37.73,88200.0,33.7602,33.787,33.6708,33.7333,88200.0
2013-03-25 10:30:00,37.73,37.77,37.6,37.61,254600.0,33.7333,33.7691,33.6171,33.6261,254600.0
2013-03-25 10:40:00,37.61,37.63,37.48,37.58,238400.0,33.6261,33.6439,33.5098,33.5992,238400.0
2013-03-25 10:50:00,37.58,37.68,37.54,37.55,74400.0,33.5992,33.6886,33.5635,33.5724,74400.0
2013-03-25 11:00:00,37.55,37.56,37.41,37.43,135800.0,33.5724,33.5814,33.4472,33.4651,135800.0
2013-03-25 11:10:00,37.46,37.52,37.33,37.37,129200.0,33.4919,33.5456,33.3757,33.4115,129200.0
2013-03-25 11:20:00,37.35,37.46,37.35,37.38,76800.0,33.3936,33.4919,33.3936,33.4204,76800.0
2013-03-25 11:30:00,37.38,37.49,37.38,37.45,116800.0,33.4204,33.5188,33.4204,33.483,116800.0
2013-03-25 11:40:00,37.45,37.49,37.39,37.45,72400.0,33.483,33.5188,33.4294,33.483,72400.0
2013-03-25 11:50:00,37.45,37.47,37.38,37.42,44800.0,33.483,33.5009,33.4204,33.4562,44800.0
2013-03-25 12:00:00,37.42,37.52,37.42,37.43,62400.0,33.4562,33.5456,33.4562,33.4651,62400.0
2013-03-25 12:10:00,37.42,37.48,37.39,37.44,71600.0,33.4562,33.5098,33.4294,33.4741,71600.0
2013-03-25 12:20:00,37.44,37.44,37.31,37.34,88800.0,33.4741,33.4741,33.3578,33.3847,88800.0
2013-03-25 12:30:00,37.33,37.42,37.32,37.42,54400.0,33.3757,33.4562,33.3668,33.4562,54400.0
2013-03-25 12:40:00,37.41,37.46,37.38,37.41,47600.0,33.4472,33.4919,33.4204,33.4472,47600.0
2013-03-25 12:50:00,37.41,37.44,37.31,37.32,59800.0,33.4472,33.4741,33.3578,33.3668,59800.0
2013-03-25 13:00:00,37.33,37.33,37.23,37.24,72600.0,33.3757,33.3757,33.2863,33.2953,72600.0
2013-03-25 13:10:00,37.26,37.3,37.21,37.22,101800.0,33.3131,33.3489,33.2684,33.2774,101800.0
2013-03-25 13:20:00,37.23,37.35,37.22,37.35,55800.0,33.2863,33.3936,33.2774,33.3936,55800.0
2013-03-25 13:30:00,37.35,37.38,37.3,37.3,48400.0,33.3936,33.4204,33.3489,33.3489,48400.0
2013-03-25 13:40:00,37.32,37.41,37.31,37.41,59000.0,33.3668,33.4472,33.3578,33.4472,59000.0
2013-03-25 13:50:00,37.42,37.53,37.41,37.49,85200.0,33.4562,33.5545,33.4472,33.5188,85200.0
2013-03-25 14:00:00,37.49,37.49,37.4,37.46,83200.0,33.5188,33.5188,33.4383,33.4919,83200.0
2013-03-25 14:10:00,37.46,37.46,37.4,37.41,83400.0,33.4919,33.4919,33.4383,33.4472,83400.0
2013-03-25 14:20:00,37.41,37.44,37.33,37.35,71600.0,33.4472,33.4741,33.3757,33.3936,71600.0
2013-03-25 14:30:00,37.35,37.35,37.17,37.24,98000.0,33.3936,33.3936,33.2327,33.2953,98000.0
2013-03-25 14:40:00,37.23,37.24,37.2,37.2,86800.0,33.2863,33.2953,33.2595,33.2595,86800.0
2013-03-25 14:50:00,37.21,37.26,37.15,37.17,130400.0,33.2684,33.3131,33.2148,33.2327,130400.0
2013-03-25 15:00:00,37.16,37.21,37.09,37.12,156200.0,33.2237,33.2684,33.1611,33.188,156200.0
2013-03-25 15:10:00,37.12,37.18,37.07,37.08,123800.0,33.188,33.2416,33.1433,33.1522,123800.0
2013-03-25 15:20:00,37.07,37.13,37.02,37.13,211000.0,33.1433,33.1969,33.0986,33.1969,211000.0
2013-03-25 15:30:00,37.13,37.22,37.13,37.21,167200.0,33.1969,33.2774,33.1969,33.2684,167200.0
2013-03-25 15:40:00,37.22,37.22,37.13,37.17,275800.0,33.2774,33.2774,33.1969,33.2327,275800.0
2013-03-25 15:50:00,37.18,37.24,37.16,37.2,533800.0,33.2416,33.2953,33.2237,33.2595,533800.0
2013-03-26 09:30:00,37.49,37.6,37.23,37.4,161800.0,33.5188,33.6171,33.2863,33.4383,161800.0
2013-03-26 09:40:00,37.4,37.56,37.37,37.49,110000.0,33.4383,33.5814,33.4115,33.5188,110000.0
2013-03-26 09:50:00,37.49,37.59,37.49,37.57,47200.0,33.5188,33.6082,33.5188,33.5903,47200.0
2013-03-26 10:00:00,37.57,37.65,37.54,37.62,182800.0,33.5903,33.6618,33.5635,33.635,182800.0
2013-03-26 10:10:00,37.62,37.71,37.62,37.68,73200.0,33.635,33.7155,33.635,33.6886,73200.0
2013-03-26 10:20:00,37.67,37.7,37.57,37.6,118200.0,33.6797,33.7065,33.5903,33.6171,118200.0
2013-03-26 10:30:00,37.6,37.69,37.52,37.52,72400.0,33.6171,33.6976,33.5456,33.5456,72400.0
2013-03-26 10:40:00,37.51,37.52,37.4,37.49,55400.0,33.5367,33.5456,33.4383,33.5188,55400.0
2013-03-26 10:50:00,37.48,37.52,37.44,37.45,35200.0,33.5098,33.5456,33.4741,33.483,35200.0
2013-03-26 11:00:00,37.45,37.5,37.44,37.48,56800.0,33.483,33.5277,33.4741,33.5098,56800.0
2013-03-26 11:10:00,37.48,37.49,37.33,37.34,52600.0,33.5098,33.5188,33.3757,33.3847,52600.0
2013-03-26 11:20:00,37.35,37.44,37.35,37.4,22600.0,33.3936,33.4741,33.3936,33.4383,22600.0
2013-03-26 11:30:00,37.39,37.47,37.39,37.43,27600.0,33.4294,33.5009,33.4294,33.4651,27600.0
2013-03-26 11:40:00,37.43,37.51,37.43,37.5,48800.0,33.4651,33.5367,33.4651,33.5277,48800.0
2013-03-26 11:50:00,37.5,37.57,37.5,37.52,63000.0,33.5277,33.5903,33.5277,33.5456,63000.0
2013-03-26 12:00:00,37.51,37.51,37.46,37.46,34800.0,33.5367,33.5367,33.4919,33.4919,34800.0
2013-03-26 12:10:00,37.46,37.48,37.41,37.42,70000.0,33.4919,33.5098,33.4472,33.4562,70000.0
2013-03-26 12:20:00,37.41,37.42,37.37,37.41,29400.0,33.4472,33.4562,33.4115,33.4472,29400.0
2013-03-26 12:30:00,37.43,37.43,37.38,37.4,26600.0,33.4651,33.4651,33.4204,33.4383,26600.0
2013-03-26 12:40:00,37.4,37.43,37.38,37.43,21800.0,33.4383,33.4651,33.4204,33.4651,21800.0
2013-03-26 12:50:00,37.42,37.45,37.4,37.42,87600.0,33.4562,33.483,33.4383,33.4562,87600.0
2013-03-26 13:00:00,37.42,37.46,37.4,37.46,22000.0,33.4562,33.4919,33.4383,33.4919,22000.0
2013-03-26 13:10:00,37.47,37.49,37.45,37.48,21000.0,33.5009,33.5188,33.483,33.5098,21000.0
2013-03-26 13:20:00,37.48,37.51,37.48,37.48,32400.0,33.5098,33.5367,33.5098,33.5098,32400.0
2013-03-26 13:30:00,37.48,37.5,37.44,37.44,45400.0,33.5098,33.5277,33.4741,33.4741,45400.0
2013-03-26 13:40:00,37.45,37.46,37.41,37.42,35400.0,33.483,33.4919,33.4472,33.4562,35400.0
2013-03-26 13:50:00,37.42,37.46,37.41,37.42,34200.0,33.4562,33.4919,33.4472,33.4562,34200.0
2013-03-26 14:00:00,37.42,37.48,37.42,37.45,43600.0,33.4562,33.5098,33.4562,33.483,43600.0
2013-03-26 14:10:00,37.45,37.46,37.42,37.46,57400.0,33.483,33.4919,33.4562,33.4919,57400.0
2013-03-26 14:20:00,37.46,37.48,37.42,37.42,38200.0,33.4919,33.5098,33.4562,33.4562,38200.0
2013-03-26 14:30:00,37.43,37.43,37.39,37.42,31600.0,33.4651,33.4651,33.4294,33.4562,31600.0
2013-03-26 14:40:00,37.42,37.42,37.39,37.4,64000.0,33.4562,33.4562,33.4294,33.4383,64000.0
2013-03-26 14:50:00,37.4,37.4,37.31,37.33,94400.0,33.4383,33.4383,33.3578,33.3757,94400.0
2013-03-26 15:00:00,37.33,37.4,37.33,37.35,68200.0,33.3757,33.4383,33.3757,33.3936,68200.0
2013-03-26 15:10:00,37.35,37.35,37.29,37.3,131200.0,33.3936,33.3936,33.34,33.3489,131200.0
2013-03-26 15:20:00,37.3,37.33,37.27,37.3,109400.0,33.3489,33.3757,33.3221,33.3489,109400.0
2013-03-26 15:30:00,37.3,37.31,37.27,37.31,142600.0,33.3489,33.3578,33.3221,33.3578,142600.0
2013-03-26 15:40:00,37.31,37.31,37.27,37.3,101200.0,33.3578,33.3578,33.3221,33.3489,101200.0
2013-03-26 15:50:00,37.3,37.33,37.27,37.31,226800.0,33.3489,33.3757,33.3221,33.3578,226800.0
2013-03-27 09:30:00,37.17,37.31,37.04,37.3,265600.0,33.2327,33.3578,33.1164,33.3489,265600.0
2013-03-27 09:40:00,37.3,37.47,37.24,37.47,116600.0,33.3489,33.5009,33.2953,33.5009,116600.0
2013-03-27 09:50:00,37.43,37.44,37.31,37.34,104800.0,33.4651,33.4741,33.3578,33.3847,104800.0
2013-03-27 10:00:00,37.34,37.37,37.22,37.23,120000.0,33.3847,33.4115,33.2774,33.2863,120000.0
2013-03-27 10:10:00,37.22,37.23,37.1,37.14,121400.0,33.2774,33.2863,33.1701,33.2058,121400.0
2013-03-27 10:20:00,37.13,37.24,37.11,37.15,79000.0,33.1969,33.2953,33.179,33.2148,79000.0
2013-03-27 10:30:00,37.15,37.3,37.1,37.3,146400.0,33.2148,33.3489,33.1701,33.3489,146400.0
2013-03-27 10:40:00,37.3,37.34,37.24,37.27,82000.0,33.3489,33.3847,33.2953,33.3221,82000.0
2013-03-27 10:50:00,37.26,37.3,37.24,37.27,45400.0,33.3131,33.3489,33.2953,33.3221,45400.0
2013-03-27 11:00:00,37.27,37.29,37.21,37.21,117400.0,33.3221,33.34,33.2684,33.2684,117400.0
2013-03-27 11:10:00,37.21,37.25,37.21,37.22,63600.0,33.2684,33.3042,33.2684,33.2774,63600.0
2013-03-27 11:20:00,37.22,37.25,37.22,37.25,40600.0,33.2774,33.3042,33.2774,33.3042,40600.0
2013-03-27 11:30:00,37.25,37.27,37.24,37.26,78000.0,33.3042,33.3221,33.2953,33.3131,78000.0
2013-03-27 11:40:00,37.26,37.27,37.23,37.23,44800.0,33.3131,33.3221,33.2863,33.2863,44800.0
2013-03-27 11:50:00,37.24,37.26,37.19,37.21,45200.0,33.2953,33.3131,33.2506,33.2684,45200.0
2013-03-27 12:00:00,37.22,37.25,37.21,37.24,93600.0,33.2774,33.3042,33.2684,33.2953,93600.0
2013-03-27 12:10:00,37.24,37.28,37.23,37.25,60200.0,33.2953,33.331,33.2863,33.3042,60200.0
2013-03-27 12:20:00,37.25,37.26,37.15,37.17,63200.0,33.3042,33.3131,33.2148,33.2327,63200.0
2013-03-27 12:30:00,37.16,37.22,37.16,37.22,55600.0,33.2237,33.2774,33.2237,33.2774,55600.0
2013-03-27 12:40:00,37.21,37.22,37.12,37.13,48600.0,33.2684,33.2774,33.188,33.1969,48600.0
2013-03-27 12:50:00,37.13,37.16,37.12,37.16,29200.0,33.1969,33.2237,33.188,33.2237,29200.0
2013-03-27 13:00:00,37.16,37.17,37.13,37.13,56800.0,33.2237,33.2327,33.1969,33.1969,56800.0
2013-03-27 13:10:00,37.12,37.15,37.09,37.13,104000.0,33.188,33.2148,33.1611,33.1969,104000.0
2013-03-27 13:20:00,37.13,37.21,37.12,37.21,59800.0,33.1969,33.2684,33.188,33.2684,59800.0
2013-03-27 13:30:00,37.2,37.22,37.17,37.18,50000.0,33.2595,33.2774,33.2327,33.2416,50000.0
2013-03-27 13:40:00,37.18,37.23,37.17,37.17,48000.0,33.2416,33.2863,33.2327,33.2327,48000.0
2013-03-27 13:50:00,37.17,37.2,37.13,37.13,64200.0,33.2327,33.2595,33.1969,33.1969,64200.0
2013-03-27 14:00:00,37.14,37.21,37.13,37.17,60000.0,33.2058,33.2684,33.1969,33.2327,60000.0
2013-03-27 14:10:00,37.16,37.17,37.12,37.17,40800.0,33.2237,33.2327,33.188,33.2327,40800.0
2013-03-27 14:20:00,37.18,37.2,37.17,37.19,43400.0,33.2416,33.2595,33.2327,33.2506,43400.0
2013-03-27 14:30:00,37.19,37.2,37.12,37.12,74600.0,33.2506,33.2595,33.188,33.188,74600.0
2013-03-27 14:40:00,37.12,37.16,37.09,37.1,67600.0,33.188,33.2237,33.1611,33.1701,67600.0
2013-03-27 14:50:00,37.1,37.1,37.05,37.05,136800.0,33.1701,33.1701,33.1254,33.1254,136800.0
2013-03-27 15:00:00,37.05,37.11,37.04,37.1,109800.0,33.1254,33.179,33.1164,33.1701,109800.0
2013-03-27 15:10:00,37.09,37.12,37.04,37.05,92200.0,33.1611,33.188,33.1164,33.1254,92200.0
2013-03-27 15:20:00,37.05,37.11,37.04,37.1,84000.0,33.1254,33.179,33.1164,33.1701,84000.0
2013-03-27 15:30:00,37.1,37.13,37.09,37.1,132600.0,33.1701,33.1969,33.1611,33.1701,132600.0
2013-03-27 15:40:00,37.1,37.13,37.07,37.07,223600.0,33.1701,33.1969,33.1433,33.1433,223600.0
2013-03-27 15:50:00,37.07,37.13,37.05,37.1,248600.0,33.1433,33.1969,33.1254,33.1701,248600.0
2013-03-28 09:30:00,37.13,37.29,37.04,37.13,319200.0,33.1969,33.34,33.1164,33.1969,319200.0
2013-03-28 09:40:00,37.13,37.25,37.12,37.23,314000.0,33.1969,33.3042,33.188,33.2863,314000.0
2013-03-28 09:50:00,37.23,37.41,37.18,37.38,376400.0,33.2863,33.4472,33.2416,33.4204,376400.0
2013-03-28 10:00:00,37.37,37.56,37.36,37.42,155800.0,33.4115,33.5814,33.4025,33.4562,155800.0
2013-03-28 10:10:00,37.43,37.44,37.38,37.43,84600.0,33.4651,33.4741,33.4204,33.4651,84600.0
2013-03-28 10:20:00,37.42,37.52,37.42,37.51,136400.0,33.4562,33.5456,33.4562,33.5367,136400.0
2013-03-28 10:30:00,37.51,37.61,37.51,37.55,143400.0,33.5367,33.6261,33.5367,33.5724,143400.0
2013-03-28 10:40:00,37.55,37.62,37.54,37.62,148000.0,33.5724,33.635,33.5635,33.635,148000.0
2013-03-28 10:50:00,37.62,37.84,37.61,37.84,211400.0,33.635,33.8317,33.6261,33.8317,211400.0
2013-03-28 11:00:00,37.85,37.86,37.71,37.72,160200.0,33.8406,33.8496,33.7155,33.7244,160200.0
2013-03-28 11:10:00,37.72,37.73,37.63,37.71,107800.0,33.7244,33.7333,33.6439,33.7155,107800.0
2013-03-28 11:20:00,37.72,37.78,37.71,37.76,58400.0,33.7244,33.7781,33.7155,33.7602,58400.0
2013-03-28 11:30:00,37.76,37.84,37.74,37.8,76600.0,33.7602,33.8317,33.7423,33.7959,76600.0
2013-03-28 11:40:00,37.8,37.91,37.79,37.91,178000.0,33.7959,33.8943,33.787,33.8943,178000.0
2013-03-28 11:50:00,37.91,38.02,37.91,37.93,134400.0,33.8943,33.9926,33.8943,33.9122,134400.0
2013-03-28 12:00:00,37.93,37.96,37.91,37.94,104000.0,33.9122,33.939,33.8943,33.9211,104000.0
2013-03-28 12:10:00,37.95,37.99,37.93,37.99,157200.0,33.93,33.9658,33.9122,33.9658,157200.0
2013-03-28 12:20:00,37.99,38.01,37.95,37.97,75200.0,33.9658,33.9837,33.93,33.9479,75200.0
2013-03-28 12:30:00,37.98,38.02,37.94,37.99,51200.0,33.9569,33.9926,33.9211,33.9658,51200.0
2013-03-28 12:40:00,38.0,38.03,37.93,38.02,58200.0,33.9747,34.0016,33.9122,33.9926,58200.0
2013-03-28 12:50:00,38.02,38.09,37.16,38.08,68200.0,33.9926,34.0552,33.2237,34.0463,68200.0
2013-03-28 13:00:00,38.08,38.1,37.97,37.97,64600.0,34.0463,34.0642,33.9479,33.9479,64600.0
2013-03-28 13:10:00,37.98,38.09,37.95,38.09,50000.0,33.9569,34.0552,33.93,34.0552,50000.0
2013-03-28 13:20:00,38.09,38.14,38.06,38.06,42400.0,34.0552,34.0999,34.0284,34.0284,42400.0
2013-03-28 13:30:00,38.07,38.08,38.04,38.06,46200.0,34.0373,34.0463,34.0105,34.0284,46200.0
2013-03-28 13:40:00,38.06,38.12,38.05,38.09,45600.0,34.0284,34.082,34.0195,34.0552,45600.0
2013-03-28 13:50:00,38.09,38.21,38.08,38.2,81800.0,34.0552,34.1625,34.0463,34.1536,81800.0
2013-03-28 14:00:00,38.2,38.2,38.13,38.13,34000.0,34.1536,34.1536,34.091,34.091,34000.0
2013-03-28 14:10:00,38.13,38.15,38.1,38.11,45200.0,34.091,34.1089,34.0642,34.0731,45200.0
2013-03-28 14:20:00,38.11,38.15,38.11,38.13,89000.0,34.0731,34.1089,34.0731,34.091,89000.0
2013-03-28 14:30:00,38.13,38.14,38.1,38.1,123200.0,34.091,34.0999,34.0642,34.0642,123200.0
2013-03-28 14:40:00,38.1,38.18,38.09,38.16,90400.0,34.0642,34.1357,34.0552,34.1178,90400.0
2013-03-28 14:50:00,38.17,38.23,38.17,38.2,135600.0,34.1267,34.1804,34.1267,34.1536,135600.0
2013-03-28 15:00:00,38.21,38.23,38.17,38.23,83400.0,34.1625,34.1804,34.1267,34.1804,83400.0
2013-03-28 15:10:00,38.23,38.3,38.23,38.3,89000.0,34.1804,34.243,34.1804,34.243,89000.0
2013-03-28 15:20:00,38.3,38.33,38.26,38.3,125400.0,34.243,34.2698,34.2072,34.243,125400.0
2013-03-28 15:30:00,38.3,38.32,38.26,38.29,85800.0,34.243,34.2609,34.2072,34.234,85800.0
2013-03-28 15:40:00,38.29,38.29,38.24,38.27,212000.0,34.234,34.234,34.1893,34.2161,212000.0
2013-03-28 15:50:00,38.27,38.37,38.27,38.3,440000.0,34.2161,34.3056,34.2161,34.243,440000.0
2013-04-01 09:30:00,38.27,38.48,38.13,38.29,140600.0,34.2161,34.4039,34.091,34.234,140600.0
2013-04-01 09:40:00,38.29,38.5,38.24,38.5,203000.0,34.234,34.4218,34.1893,34.4218,203000.0
2013-04-01 09:50:00,38.5,38.6,38.46,38.51,220000.0,34.4218,34.5112,34.386,34.4307,220000.0
2013-04-01 10:00:00,38.5,38.51,38.28,38.34,198400.0,34.4218,34.4307,34.2251,34.2787,198400.0
2013-04-01 10:10:00,38.34,38.37,38.27,38.3,102600.0,34.2787,34.3056,34.2161,34.243,102600.0
2013-04-01 10:20:00,38.3,38.33,38.28,38.31,72000.0,34.243,34.2698,34.2251,34.2519,72000.0
2013-04-01 10:30:00,38.31,38.35,38.27,38.32,129600.0,34.2519,34.2877,34.2161,34.2609,129600.0
2013-04-01 10:40:00,38.31,38.33,38.26,38.27,81400.0,34.2519,34.2698,34.2072,34.2161,81400.0
2013-04-01 10:50:00,38.27,38.33,38.25,38.3,77400.0,34.2161,34.2698,34.1983,34.243,77400.0
2013-04-01 11:00:00,38.3,38.34,38.23,38.32,79400.0,34.243,34.2787,34.1804,34.2609,79400.0
2013-04-01 11:10:00,38.32,38.32,38.29,38.32,26400.0,34.2609,34.2609,34.234,34.2609,26400.0
2013-04-01 11:20:00,38.32,38.4,38.3,38.38,67600.0,34.2609,34.3324,34.243,34.3145,67600.0
2013-04-01 11:30:00,38.38,38.43,38.36,38.41,155000.0,34.3145,34.3592,34.2966,34.3413,155000.0
2013-04-01 11:40:00,38.41,38.45,38.38,38.45,38600.0,34.3413,34.3771,34.3145,34.3771,38600.0
2013-04-01 11:50:00,38.45,38.45,38.43,38.45,29400.0,34.3771,34.3771,34.3592,34.3771,29400.0
2013-04-01 12:00:00,38.44,38.44,38.42,38.44,50000.0,34.3681,34.3681,34.3503,34.3681,50000.0
2013-04-01 12:10:00,38.44,38.44,38.42,38.42,28800.0,34.3681,34.3681,34.3503,34.3503,28800.0
2013-04-01 12:20:00,38.42,38.43,38.38,38.42,57400.0,34.3503,34.3592,34.3145,34.3503,57400.0
2013-04-01 12:30:00,38.42,38.43,38.38,38.41,98000.0,34.3503,34.3592,34.3145,34.3413,98000.0
2013-04-01 12:40:00,38.39,38.45,38.38,38.45,78200.0,34.3234,34.3771,34.3145,34.3771,78200.0
2013-04-01 12:50:00,38.45,38.54,38.45,38.54,49800.0,34.3771,34.4575,34.3771,34.4575,49800.0
2013-04-01 13:00:00,38.53,38.58,38.51,38.57,45400.0,34.4486,34.4933,34.4307,34.4844,45400.0
2013-04-01 13:10:00,38.57,38.58,38.52,38.55,29200.0,34.4844,34.4933,34.4397,34.4665,29200.0
2013-04-01 13:20:00,38.54,38.57,38.49,38.57,33600.0,34.4575,34.4844,34.4128,34.4844,33600.0
2013-04-01 13:30:00,38.56,38.58,38.53,38.53,32600.0,34.4754,34.4933,34.4486,34.4486,32600.0
2013-04-01 13:40:00,38.53,38.54,38.42,38.43,37000.0,34.4486,34.4575,34.3503,34.3592,37000.0
2013-04-01 13:50:00,38.43,38.46,38.43,38.44,37400.0,34.3592,34.386,34.3592,34.3681,37400.0
2013-04-01 14:00:00,38.43,38.49,38.38,38.49,42200.0,34.3592,34.4128,34.3145,34.4128,42200.0
2013-04-01 14:10:00,38.49,38.49,38.42,38.42,64000.0,34.4128,34.4128,34.3503,34.3503,64000.0
2013-04-01 14:20:00,38.4,38.4,38.37,38.38,35000.0,34.3324,34.3324,34.3056,34.3145,35000.0
2013-04-01 14:30:00,38.38,38.38,38.31,38.31,44800.0,34.3145,34.3145,34.2519,34.2519,44800.0
2013-04-01 14:40:00,38.31,38.34,38.3,38.32,32800.0,34.2519,34.2787,34.243,34.2609,32800.0
2013-04-01 14:50:00,38.32,38.34,38.31,38.34,63200.0,34.2609,34.2787,34.2519,34.2787,63200.0
2013-04-01 15:00:00,38.34,38.34,38.3,38.33,73400.0,34.2787,34.2787,34.243,34.2698,73400.0
2013-04-01 15:10:00,38.33,38.34,38.28,38.28,58200.0,34.2698,34.2787,34.2251,34.2251,58200.0
2013-04-01 15:20:00,38.29,38.32,38.26,38.31,67000.0,34.234,34.2609,34.2072,34.2519,67000.0
2013-04-01 15:30:00,38.31,38.32,38.27,38.32,116800.0,34.2519,34.2609,34.2161,34.2609,116800.0
2013-04-01 15:40:00,38.31,38.37,38.27,38.37,142000.0,34.2519,34.3056,34.2161,34.3056,142000.0
2013-04-01 15:50:00,38.37,38.39,38.34,38.38,204600.0,34.3056,34.3234,34.2787,34.3145,204600.0
2013-04-02 09:30:00,38.47,38.95,38.43,38.9,197800.0,34.395,34.8241,34.3592,34.7794,197800.0
2013-04-02 09:40:00,38.9,38.92,38.78,38.88,224400.0,34.7794,34.7973,34.6721,34.7615,224400.0
2013-04-02 09:50:00,38.88,38.9,38.77,38.79,307600.0,34.7615,34.7794,34.6632,34.6811,307600.0
2013-04-02 10:00:00,38.8,38.89,38.74,38.82,89400.0,34.69,34.7705,34.6364,34.7079,89400.0
2013-04-02 10:10:00,38.81,38.81,38.68,38.73,51200.0,34.6989,34.6989,34.5827,34.6274,51200.0
2013-04-02 10:20:00,38.73,38.77,38.72,38.74,35400.0,34.6274,34.6632,34.6185,34.6364,35400.0
2013-04-02 10:30:00,38.72,38.72,38.61,38.71,67800.0,34.6185,34.6185,34.5201,34.6095,67800.0
2013-04-02 10:40:00,38.71,38.85,38.68,38.83,87600.0,34.6095,34.7347,34.5827,34.7168,87600.0
2013-04-02 10:50:00,38.84,38.84,38.68,38.68,36800.0,34.7258,34.7258,34.5827,34.5827,36800.0
2013-04-02 11:00:00,38.68,38.69,38.62,38.62,25000.0,34.5827,34.5917,34.5291,34.5291,25000.0
2013-04-02 11:10:00,38.62,38.68,38.6,38.68,18000.0,34.5291,34.5827,34.5112,34.5827,18000.0
2013-04-02 11:20:00,38.68,38.71,38.64,38.66,59200.0,34.5827,34.6095,34.547,34.5648,59200.0
2013-04-02 11:30:00,38.64,38.66,38.57,38.57,31400.0,34.547,34.5648,34.4844,34.4844,31400.0
2013-04-02 11:40:00,38.57,38.57,38.47,38.48,40400.0,34.4844,34.4844,34.395,34.4039,40400.0
2013-04-02 11:50:00,38.47,38.48,38.42,38.43,41200.0,34.395,34.4039,34.3503,34.3592,41200.0
2013-04-02 12:00:00,38.43,38.48,38.42,38.42,50400.0,34.3592,34.4039,34.3503,34.3503,50400.0
2013-04-02 12:10:00,38.42,38.42,38.35,38.37,45000.0,34.3503,34.3503,34.2877,34.3056,45000.0
2013-04-02 12:20:00,38.35,38.37,38.31,38.32,40000.0,34.2877,34.3056,34.2519,34.2609,40000.0
2013-04-02 12:30:00,38.33,38.36,38.33,38.35,10200.0,34.2698,34.2966,34.2698,34.2877,10200.0
2013-04-02 12:40:00,38.35,38.38,38.35,38.38,14800.0,34.2877,34.3145,34.2877,34.3145,14800.0
2013-04-02 12:50:00,38.38,38.5,38.37,38.48,64000.0,34.3145,34.4218,34.3056,34.4039,64000.0
2013-04-02 13:00:00,38.48,38.49,38.44,38.45,16400.0,34.4039,34.4128,34.3681,34.3771,16400.0
2013-04-02 13:10:00,38.45,38.45,38.37,38.37,23000.0,34.3771,34.3771,34.3056,34.3056,23000.0
2013-04-02 13:20:00,38.36,38.44,38.35,38.42,23400.0,34.2966,34.3681,34.2877,34.3503,23400.0
2013-04-02 13:30:00,38.42,38.47,38.38,38.42,24600.0,34.3503,34.395,34.3145,34.3503,24600.0
2013-04-02 13:40:00,38.42,38.47,38.42,38.43,20200.0,34.3503,34.395,34.3503,34.3592,20200.0
2013-04-02 13:50:00,38.43,38.44,38.41,38.41,23000.0,34.3592,34.3681,34.3413,34.3413,23000.0
2013-04-02 14:00:00,38.41,38.45,38.41,38.44,30000.0,34.3413,34.3771,34.3413,34.3681,30000.0
2013-04-02 14:10:00,38.44,38.46,38.41,38.41,28000.0,34.3681,34.386,34.3413,34.3413,28000.0
2013-04-02 14:20:00,38.41,38.43,38.33,38.35,50200.0,34.3413,34.3592,34.2698,34.2877,50200.0
2013-04-02 14:30:00,38.35,38.35,38.26,38.31,33600.0,34.2877,34.2877,34.2072,34.2519,33600.0
2013-04-02 14:40:00,38.31,38.31,38.24,38.26,48200.0,34.2519,34.2519,34.1893,34.2072,48200.0
2013-04-02 14:50:00,38.25,38.31,38.24,38.3,37800.0,34.1983,34.2519,34.1893,34.243,37800.0
2013-04-02 15:00:00,38.3,38.3,38.26,38.27,60000.0,34.243,34.243,34.2072,34.2161,60000.0
2013-04-02 15:10:00,38.27,38.28,38.22,38.23,47800.0,34.2161,34.2251,34.1714,34.1804,47800.0
2013-04-02 15:20:00,38.24,38.24,38.22,38.23,35600.0,34.1893,34.1893,34.1714,34.1804,35600.0
2013-04-02 15:30:00,38.23,38.27,38.18,38.18,124200.0,34.1804,34.2161,34.1357,34.1357,124200.0
2013-04-02 15:40:00,38.18,38.19,38.13,38.17,113000.0,34.1357,34.1446,34.091,34.1267,113000.0
2013-04-02 15:50:00,38.17,38.2,38.13,38.18,424000.0,34.1267,34.1536,34.091,34.1357,424000.0
2013-04-03 09:30:00,38.14,38.22,37.88,38.18,122400.0,34.0999,34.1714,33.8675,34.1357,122400.0
2013-04-03 09:40:00,38.17,38.19,38.08,38.1,58000.0,34.1267,34.1446,34.0463,34.0642,58000.0
2013-04-03 09:50:00,38.1,38.15,37.99,38.15,61600.0,34.0642,34.1089,33.9658,34.1089,61600.0
2013-04-03 10:00:00,38.13,38.15,37.91,38.02,78200.0,34.091,34.1089,33.8943,33.9926,78200.0
2013-04-03 10:10:00,38.02,38.02,37.9,37.93,65000.0,33.9926,33.9926,33.8853,33.9122,65000.0
2013-04-03 10:20:00,37.94,37.98,37.89,37.93,119600.0,33.9211,33.9569,33.8764,33.9122,119600.0
2013-04-03 10:30:00,37.94,37.98,37.9,37.92,81600.0,33.9211,33.9569,33.8853,33.9032,81600.0
2013-04-03 10:40:00,37.92,37.96,37.85,37.88,79800.0,33.9032,33.939,33.8406,33.8675,79800.0
2013-04-03 10:50:00,37.86,37.87,37.73,37.74,60800.0,33.8496,33.8585,33.7333,33.7423,60800.0
2013-04-03 11:00:00,37.74,37.78,37.73,37.74,50800.0,33.7423,33.7781,33.7333,33.7423,50800.0
2013-04-03 11:10:00,37.74,37.74,37.6,37.61,90600.0,33.7423,33.7423,33.6171,33.6261,90600.0
2013-04-03 11:20:00,37.6,37.64,37.58,37.58,167000.0,33.6171,33.6529,33.5992,33.5992,167000.0
2013-04-03 11:30:00,37.58,37.63,37.56,37.63,46600.0,33.5992,33.6439,33.5814,33.6439,46600.0
2013-04-03 11:40:00,37.63,37.65,37.61,37.63,61000.0,33.6439,33.6618,33.6261,33.6439,61000.0
2013-04-03 11:50:00,37.63,37.65,37.61,37.63,37600.0,33.6439,33.6618,33.6261,33.6439,37600.0
2013-04-03 12:00:00,37.63,37.66,37.62,37.62,45600.0,33.6439,33.6708,33.635,33.635,45600.0
2013-04-03 12:10:00,37.63,37.65,37.62,37.62,43200.0,33.6439,33.6618,33.635,33.635,43200.0
2013-04-03 12:20:00,37.62,37.62,37.57,37.57,30800.0,33.635,33.635,33.5903,33.5903,30800.0
2013-04-03 12:30:00,37.57,37.6,37.55,37.55,35400.0,33.5903,33.6171,33.5724,33.5724,35400.0
2013-04-03 12:40:00,37.55,37.55,37.48,37.51,63600.0,33.5724,33.5724,33.5098,33.5367,63600.0
2013-04-03 12:50:00,37.51,37.61,37.51,37.6,69600.0,33.5367,33.6261,33.5367,33.6171,69600.0
2013-04-03 13:00:00,37.59,37.63,37.57,37.6,76000.0,33.6082,33.6439,33.5903,33.6171,76000.0
2013-04-03 13:10:00,37.6,37.62,37.55,37.6,160800.0,33.6171,33.635,33.5724,33.6171,160800.0
2013-04-03 13:20:00,37.6,37.6,37.56,37.59,76200.0,33.6171,33.6171,33.5814,33.6082,76200.0
2013-04-03 13:30:00,37.58,37.6,37.52,37.54,499400.0,33.5992,33.6171,33.5456,33.5635,499400.0
2013-04-03 13:40:00,37.55,37.59,37.49,37.49,49400.0,33.5724,33.6082,33.5188,33.5188,49400.0
2013-04-03 13:50:00,37.49,37.52,37.43,37.45,45800.0,33.5188,33.5456,33.4651,33.483,45800.0
2013-04-03 14:00:00,37.45,37.57,37.44,37.56,42600.0,33.483,33.5903,33.4741,33.5814,42600.0
2013-04-03 14:10:00,37.57,37.63,37.56,37.58,57400.0,33.5903,33.6439,33.5814,33.5992,57400.0
2013-04-03 14:20:00,37.58,37.59,37.56,37.58,59400.0,33.5992,33.6082,33.5814,33.5992,59400.0
2013-04-03 14:30:00,37.58,37.62,37.58,37.6,36600.0,33.5992,33.635,33.5992,33.6171,36600.0
2013-04-03 14:40:00,37.6,37.63,37.59,37.62,46200.0,33.6171,33.6439,33.6082,33.635,46200.0
2013-04-03 14:50:00,37.62,37.66,37.59,37.62,40200.0,33.635,33.6708,33.6082,33.635,40200.0
2013-04-03 15:00:00,37.63,37.63,37.59,37.6,27200.0,33.6439,33.6439,33.6082,33.6171,27200.0
2013-04-03 15:10:00,37.6,37.63,37.55,37.56,54600.0,33.6171,33.6439,33.5724,33.5814,54600.0
2013-04-03 15:20:00,37.56,37.57,37.52,37.54,47000.0,33.5814,33.5903,33.5456,33.5635,47000.0
2013-04-03 15:30:00,37.53,37.54,37.47,37.48,89200.0,33.5545,33.5635,33.5009,33.5098,89200.0
2013-04-03 15:40:00,37.49,37.59,37.46,37.55,158600.0,33.5188,33.6082,33.4919,33.5724,158600.0
2013-04-03 15:50:00,37.56,37.57,37.45,37.46,344000.0,33.5814,33.5903,33.483,33.4919,344000.0
2013-04-04 09:30:00,37.45,37.47,37.16,37.24,208600.0,33.483,33.5009,33.2237,33.2953,208600.0
2013-04-04 09:40:00,37.24,37.41,37.23,37.27,76800.0,33.2953,33.4472,33.2863,33.3221,76800.0
2013-04-04 09:50:00,37.28,37.43,37.27,37.43,86800.0,33.331,33.4651,33.3221,33.4651,86800.0
2013-04-04 10:00:00,37.43,37.64,37.43,37.61,126200.0,33.4651,33.6529,33.4651,33.6261,126200.0
2013-04-04 10:10:00,37.58,37.59,37.52,37.52,40600.0,33.5992,33.6082,33.5456,33.5456,40600.0
2013-04-04 10:20:00,37.52,37.54,37.41,37.45,117000.0,33.5456,33.5635,33.4472,33.483,117000.0
2013-04-04 10:30:00,37.45,37.51,37.41,37.44,61800.0,33.483,33.5367,33.4472,33.4741,61800.0
2013-04-04 10:40:00,37.45,37.54,37.43,37.45,62800.0,33.483,33.5635,33.4651,33.483,62800.0
2013-04-04 10:50:00,37.45,37.5,37.36,37.37,66400.0,33.483,33.5277,33.4025,33.4115,66400.0
2013-04-04 11:00:00,37.35,37.4,37.27,37.29,74600.0,33.3936,33.4383,33.3221,33.34,74600.0
2013-04-04 11:10:00,37.31,37.34,37.28,37.3,98200.0,33.3578,33.3847,33.331,33.3489,98200.0
2013-04-04 11:20:00,37.28,37.31,37.22,37.23,95000.0,33.331,33.3578,33.2774,33.2863,95000.0
2013-04-04 11:30:00,37.22,37.3,37.19,37.24,42600.0,33.2774,33.3489,33.2506,33.2953,42600.0
2013-04-04 11:40:00,37.24,37.31,37.23,37.29,26800.0,33.2953,33.3578,33.2863,33.34,26800.0
2013-04-04 11:50:00,37.28,37.29,37.22,37.22,27800.0,33.331,33.34,33.2774,33.2774,27800.0
2013-04-04 12:00:00,37.22,37.23,37.09,37.13,64000.0,33.2774,33.2863,33.1611,33.1969,64000.0
2013-04-04 12:10:00,37.14,37.19,37.1,37.12,37600.0,33.2058,33.2506,33.1701,33.188,37600.0
2013-04-04 12:20:00,37.12,37.13,37.04,37.1,65200.0,33.188,33.1969,33.1164,33.1701,65200.0
2013-04-04 12:30:00,37.1,37.16,37.09,37.13,60400.0,33.1701,33.2237,33.1611,33.1969,60400.0
2013-04-04 12:40:00,37.13,37.16,37.1,37.16,32000.0,33.1969,33.2237,33.1701,33.2237,32000.0
2013-04-04 12:50:00,37.16,37.16,37.06,37.12,101600.0,33.2237,33.2237,33.1343,33.188,101600.0
2013-04-04 13:00:00,37.1,37.1,37.07,37.07,36800.0,33.1701,33.1701,33.1433,33.1433,36800.0
2013-04-04 13:10:00,37.06,37.06,37.01,37.05,40000.0,33.1343,33.1343,33.0896,33.1254,40000.0
2013-04-04 13:20:00,37.05,37.06,37.01,37.05,34400.0,33.1254,33.1343,33.0896,33.1254,34400.0
2013-04-04 13:30:00,37.04,37.07,37.01,37.05,57200.0,33.1164,33.1433,33.0896,33.1254,57200.0
2013-04-04 13:40:00,37.05,37.18,37.05,37.16,66200.0,33.1254,33.2416,33.1254,33.2237,66200.0
2013-04-04 13:50:00,37.16,37.21,37.15,37.2,41200.0,33.2237,33.2684,33.2148,33.2595,41200.0
2013-04-04 14:00:00,37.19,37.23,37.18,37.19,46800.0,33.2506,33.2863,33.2416,33.2506,46800.0
2013-04-04 14:10:00,37.19,37.33,37.19,37.3,55200.0,33.2506,33.3757,33.2506,33.3489,55200.0
2013-04-04 14:20:00,37.3,37.3,37.24,37.27,52400.0,33.3489,33.3489,33.2953,33.3221,52400.0
2013-04-04 14:30:00,37.27,37.27,37.23,37.23,62400.0,33.3221,33.3221,33.2863,33.2863,62400.0
2013-04-04 14:40:00,37.23,37.25,37.22,37.23,32000.0,33.2863,33.3042,33.2774,33.2863,32000.0
2013-04-04 14:50:00,37.22,37.24,37.13,37.13,64000.0,33.2774,33.2953,33.1969,33.1969,64000.0
2013-04-04 15:00:00,37.14,37.22,37.13,37.18,81400.0,33.2058,33.2774,33.1969,33.2416,81400.0
2013-04-04 15:10:00,37.17,37.21,37.12,37.13,65800.0,33.2327,33.2684,33.188,33.1969,65800.0
2013-04-04 15:20:00,37.13,37.17,37.13,37.13,72600.0,33.1969,33.2327,33.1969,33.1969,72600.0
2013-04-04 15:30:00,37.13,37.18,37.13,37.15,84200.0,33.1969,33.2416,33.1969,33.2148,84200.0
2013-04-04 15:40:00,37.16,37.18,37.14,37.15,113600.0,33.2237,33.2416,33.2058,33.2148,113600.0
2013-04-04 15:50:00,37.14,37.27,37.14,37.24,317800.0,33.2058,33.3221,33.2058,33.2953,317800.0
2013-04-05 09:30:00,36.78,36.79,36.08,36.5,231400.0,32.884,32.8929,32.2581,32.6336,231400.0
2013-04-05 09:40:00,36.47,36.6,36.44,36.55,272000.0,32.6068,32.723,32.58,32.6783,272000.0
2013-04-05 09:50:00,36.52,36.54,36.35,36.4,71400.0,32.6515,32.6694,32.4995,32.5442,71400.0
2013-04-05 10:00:00,36.4,36.4,36.26,36.32,104800.0,32.5442,32.5442,32.4191,32.4727,104800.0
2013-04-05 10:10:00,36.31,36.31,36.24,36.28,157200.0,32.4638,32.4638,32.4012,32.4369,157200.0
2013-04-05 10:20:00,36.29,36.38,36.28,36.35,115800.0,32.4459,32.5264,32.4369,32.4995,115800.0
2013-04-05 10:30:00,36.37,36.49,36.36,36.49,64800.0,32.5174,32.6247,32.5085,32.6247,64800.0
2013-04-05 10:40:00,36.49,36.49,36.39,36.42,49400.0,32.6247,32.6247,32.5353,32.5621,49400.0
2013-04-05 10:50:00,36.43,36.51,36.41,36.44,36000.0,32.5711,32.6426,32.5532,32.58,36000.0
2013-04-05 11:00:00,36.44,36.53,36.44,36.48,122200.0,32.58,32.6605,32.58,32.6158,122200.0
2013-04-05 11:10:00,36.48,36.54,36.47,36.52,227600.0,32.6158,32.6694,32.6068,32.6515,227600.0
2013-04-05 11:20:00,36.52,36.54,36.51,36.54,117800.0,32.6515,32.6694,32.6426,32.6694,117800.0
2013-04-05 11:30:00,36.52,36.56,36.52,36.52,67600.0,32.6515,32.6873,32.6515,32.6515,67600.0
2013-04-05 11:40:00,36.52,36.58,36.5,36.55,51600.0,32.6515,32.7052,32.6336,32.6783,51600.0
2013-04-05 11:50:00,36.54,36.55,36.51,36.54,39000.0,32.6694,32.6783,32.6426,32.6694,39000.0
2013-04-05 12:00:00,36.53,36.57,36.52,36.57,60000.0,32.6605,32.6962,32.6515,32.6962,60000.0
2013-04-05 12:10:00,36.56,36.57,36.52,36.54,28200.0,32.6873,32.6962,32.6515,32.6694,28200.0
2013-04-05 12:20:00,36.53,36.56,36.52,36.56,40800.0,32.6605,32.6873,32.6515,32.6873,40800.0
2013-04-05 12:30:00,36.56,36.61,36.55,36.6,52800.0,32.6873,32.732,32.6783,32.723,52800.0
2013-04-05 12:40:00,36.6,36.65,36.6,36.63,50600.0,32.723,32.7678,32.723,32.7499,50600.0
2013-04-05 12:50:00,36.62,36.64,36.56,36.58,53600.0,32.7409,32.7588,32.6873,32.7052,53600.0
2013-04-05 13:00:00,36.59,36.62,36.58,36.61,32400.0,32.7141,32.7409,32.7052,32.732,32400.0
2013-04-05 13:10:00,36.62,36.66,36.6,36.66,33400.0,32.7409,32.7767,32.723,32.7767,33400.0
2013-04-05 13:20:00,36.65,36.69,36.64,36.68,55000.0,32.7678,32.8035,32.7588,32.7946,55000.0
2013-04-05 13:30:00,36.68,36.69,36.65,36.65,50600.0,32.7946,32.8035,32.7678,32.7678,50600.0
2013-04-05 13:40:00,36.66,36.7,36.65,36.68,41200.0,32.7767,32.8125,32.7678,32.7946,41200.0
2013-04-05 13:50:00,36.68,36.73,36.67,36.69,105400.0,32.7946,32.8393,32.7856,32.8035,105400.0
2013-04-05 14:00:00,36.69,36.71,36.68,36.7,66600.0,32.8035,32.8214,32.7946,32.8125,66600.0
2013-04-05 14:10:00,36.69,36.7,36.64,36.66,36200.0,32.8035,32.8125,32.7588,32.7767,36200.0
2013-04-05 14:20:00,36.67,36.69,36.66,36.69,77800.0,32.7856,32.8035,32.7767,32.8035,77800.0
2013-04-05 14:30:00,36.7,36.74,36.69,36.74,33400.0,32.8125,32.8482,32.8035,32.8482,33400.0
2013-04-05 14:40:00,36.74,36.8,36.74,36.8,44200.0,32.8482,32.9019,32.8482,32.9019,44200.0
2013-04-05 14:50:00,36.81,36.85,36.79,36.79,80200.0,32.9108,32.9466,32.8929,32.8929,80200.0
2013-04-05 15:00:00,36.79,36.79,36.74,36.77,88600.0,32.8929,32.8929,32.8482,32.875,88600.0
2013-04-05 15:10:00,36.77,36.79,36.74,36.74,119600.0,32.875,32.8929,32.8482,32.8482,119600.0
2013-04-05 15:20:00,36.74,36.76,36.71,36.74,129600.0,32.8482,32.8661,32.8214,32.8482,129600.0
2013-04-05 15:30:00,36.75,36.78,36.69,36.77,142800.0,32.8572,32.884,32.8035,32.875,142800.0
2013-04-05 15:40:00,36.77,36.85,36.73,36.85,148000.0,32.875,32.9466,32.8393,32.9466,148000.0
2013-04-05 15:50:00,36.85,36.89,36.82,36.83,232800.0,32.9466,32.9823,32.9197,32.9287,232800.0
2013-04-08 09:30:00,36.82,36.93,36.76,36.85,93800.0,32.9197,33.0181,32.8661,32.9466,93800.0
2013-04-08 09:40:00,36.82,36.82,36.61,36.68,30000.0,32.9197,32.9197,32.732,32.7946,30000.0
2013-04-08 09:50:00,36.65,36.84,36.63,36.82,78400.0,32.7678,32.9376,32.7499,32.9197,78400.0
2013-04-08 10:00:00,36.82,36.85,36.73,36.85,109600.0,32.9197,32.9466,32.8393,32.9466,109600.0
2013-04-08 10:10:00,36.86,36.94,36.82,36.85,110400.0,32.9555,33.027,32.9197,32.9466,110400.0
2013-04-08 10:20:00,36.85,36.98,36.84,36.96,92400.0,32.9466,33.0628,32.9376,33.0449,92400.0
2013-04-08 10:30:00,36.98,36.98,36.93,36.96,66600.0,33.0628,33.0628,33.0181,33.0449,66600.0
2013-04-08 10:40:00,36.95,36.99,36.9,36.98,114600.0,33.036,33.0717,32.9913,33.0628,114600.0
2013-04-08 10:50:00,36.98,36.98,36.93,36.97,55200.0,33.0628,33.0628,33.0181,33.0539,55200.0
2013-04-08 11:00:00,36.96,36.96,36.88,36.91,32200.0,33.0449,33.0449,32.9734,33.0002,32200.0
2013-04-08 11:10:00,36.9,36.95,36.87,36.95,75600.0,32.9913,33.036,32.9644,33.036,75600.0
2013-04-08 11:20:00,36.95,36.98,36.93,36.95,58400.0,33.036,33.0628,33.0181,33.036,58400.0
2013-04-08 11:30:00,36.94,36.97,36.91,36.92,32400.0,33.027,33.0539,33.0002,33.0092,32400.0
2013-04-08 11:40:00,36.92,36.93,36.89,36.91,18200.0,33.0092,33.0181,32.9823,33.0002,18200.0
2013-04-08 11:50:00,36.91,36.95,36.88,36.92,34200.0,33.0002,33.036,32.9734,33.0092,34200.0
2013-04-08 12:00:00,36.92,36.94,36.9,36.91,13600.0,33.0092,33.027,32.9913,33.0002,13600.0
2013-04-08 12:10:00,36.91,36.92,36.9,36.9,20400.0,33.0002,33.0092,32.9913,32.9913,20400.0
2013-04-08 12:20:00,36.9,36.92,36.89,36.89,20200.0,32.9913,33.0092,32.9823,32.9823,20200.0
2013-04-08 12:30:00,36.89,36.98,36.88,36.98,24400.0,32.9823,33.0628,32.9734,33.0628,24400.0
2013-04-08 12:40:00,36.98,37.02,36.96,37.01,29000.0,33.0628,33.0986,33.0449,33.0896,29000.0
2013-04-08 12:50:00,37.01,37.03,37.0,37.01,28200.0,33.0896,33.1075,33.0807,33.0896,28200.0
2013-04-08 13:00:00,37.0,37.01,36.96,36.96,23800.0,33.0807,33.0896,33.0449,33.0449,23800.0
2013-04-08 13:10:00,36.95,36.98,36.95,36.97,19000.0,33.036,33.0628,33.036,33.0539,19000.0
2013-04-08 13:20:00,36.97,37.02,36.97,37.02,30200.0,33.0539,33.0986,33.0539,33.0986,30200.0
2013-04-08 13:30:00,37.02,37.04,36.99,36.99,22200.0,33.0986,33.1164,33.0717,33.0717,22200.0
2013-04-08 13:40:00,36.99,37.14,36.99,37.13,40600.0,33.0717,33.2058,33.0717,33.1969,40600.0
2013-04-08 13:50:00,37.13,37.19,37.1,37.19,29800.0,33.1969,33.2506,33.1701,33.2506,29800.0
2013-04-08 14:00:00,37.19,37.19,37.17,37.18,49600.0,33.2506,33.2506,33.2327,33.2416,49600.0
2013-04-08 14:10:00,37.17,37.23,37.17,37.2,47000.0,33.2327,33.2863,33.2327,33.2595,47000.0
2013-04-08 14:20:00,37.2,37.22,37.19,37.19,30200.0,33.2595,33.2774,33.2506,33.2506,30200.0
2013-04-08 14:30:00,37.19,37.2,37.17,37.19,45000.0,33.2506,33.2595,33.2327,33.2506,45000.0
2013-04-08 14:40:00,37.18,37.2,37.17,37.18,28600.0,33.2416,33.2595,33.2327,33.2416,28600.0
2013-04-08 14:50:00,37.18,37.18,37.13,37.13,26600.0,33.2416,33.2416,33.1969,33.1969,26600.0
2013-04-08 15:00:00,37.13,37.15,37.12,37.12,45400.0,33.1969,33.2148,33.188,33.188,45400.0
2013-04-08 15:10:00,37.12,37.13,37.09,37.1,37400.0,33.188,33.1969,33.1611,33.1701,37400.0
2013-04-08 15:20:00,37.1,37.12,37.08,37.12,46200.0,33.1701,33.188,33.1522,33.188,46200.0
2013-04-08 15:30:00,37.12,37.19,37.1,37.18,131800.0,33.188,33.2506,33.1701,33.2416,131800.0
2013-04-08 15:40:00,37.18,37.23,37.18,37.22,88800.0,33.2416,33.2863,33.2416,33.2774,88800.0
2013-04-08 15:50:00,37.23,37.3,37.2,37.3,269600.0,33.2863,33.3489,33.2595,33.3489,269600.0
2013-04-09 09:30:00,37.31,37.57,37.19,37.26,95200.0,33.3578,33.5903,33.2506,33.3131,95200.0
2013-04-09 09:40:00,37.26,37.26,37.02,37.04,74200.0,33.3131,33.3131,33.0986,33.1164,74200.0
2013-04-09 09:50:00,37.03,37.03,36.85,36.91,38800.0,33.1075,33.1075,32.9466,33.0002,38800.0
2013-04-09 10:00:00,36.89,37.02,36.89,36.98,34000.0,32.9823,33.0986,32.9823,33.0628,34000.0
2013-04-09 10:10:00,36.97,37.09,36.97,36.99,48600.0,33.0539,33.1611,33.0539,33.0717,48600.0
2013-04-09 10:20:00,37.01,37.13,37.01,37.12,58000.0,33.0896,33.1969,33.0896,33.188,58000.0
2013-04-09 10:30:00,37.13,37.13,37.02,37.08,33400.0,33.1969,33.1969,33.0986,33.1522,33400.0
2013-04-09 10:40:00,37.08,37.13,37.06,37.12,34200.0,33.1522,33.1969,33.1343,33.188,34200.0
2013-04-09 10:50:00,37.12,37.12,37.04,37.06,29800.0,33.188,33.188,33.1164,33.1343,29800.0
2013-04-09 11:00:00,37.07,37.09,36.99,37.09,40800.0,33.1433,33.1611,33.0717,33.1611,40800.0
2013-04-09 11:10:00,37.09,37.13,36.95,36.96,35600.0,33.1611,33.1969,33.036,33.0449,35600.0
2013-04-09 11:20:00,36.97,37.05,36.97,37.04,24600.0,33.0539,33.1254,33.0539,33.1164,24600.0
2013-04-09 11:30:00,37.05,37.13,37.05,37.13,15400.0,33.1254,33.1969,33.1254,33.1969,15400.0
2013-04-09 11:40:00,37.13,37.17,37.11,37.15,22000.0,33.1969,33.2327,33.179,33.2148,22000.0
2013-04-09 11:50:00,37.14,37.2,37.13,37.19,38000.0,33.2058,33.2595,33.1969,33.2506,38000.0
2013-04-09 12:00:00,37.19,37.19,37.12,37.12,24800.0,33.2506,33.2506,33.188,33.188,24800.0
2013-04-09 12:10:00,37.1,37.13,37.08,37.13,70200.0,33.1701,33.1969,33.1522,33.1969,70200.0
2013-04-09 12:20:00,37.12,37.19,37.12,37.19,22800.0,33.188,33.2506,33.188,33.2506,22800.0
2013-04-09 12:30:00,37.19,37.24,37.19,37.23,28000.0,33.2506,33.2953,33.2506,33.2863,28000.0
2013-04-09 12:40:00,37.24,37.26,37.22,37.23,31200.0,33.2953,33.3131,33.2774,33.2863,31200.0
2013-04-09 12:50:00,37.21,37.21,37.19,37.2,12800.0,33.2684,33.2684,33.2506,33.2595,12800.0
2013-04-09 13:00:00,37.2,37.29,37.2,37.29,28000.0,33.2595,33.34,33.2595,33.34,28000.0
2013-04-09 13:10:00,37.28,37.4,37.27,37.37,60000.0,33.331,33.4383,33.3221,33.4115,60000.0
2013-04-09 13:20:00,37.36,37.46,37.35,37.43,70400.0,33.4025,33.4919,33.3936,33.4651,70400.0
2013-04-09 13:30:00,37.42,37.45,37.38,37.44,43000.0,33.4562,33.483,33.4204,33.4741,43000.0
2013-04-09 13:40:00,37.45,37.49,37.44,37.44,39000.0,33.483,33.5188,33.4741,33.4741,39000.0
2013-04-09 13:50:00,37.42,37.43,37.38,37.38,41400.0,33.4562,33.4651,33.4204,33.4204,41400.0
2013-04-09 14:00:00,37.38,37.47,37.37,37.46,34600.0,33.4204,33.5009,33.4115,33.4919,34600.0
2013-04-09 14:10:00,37.46,37.47,37.36,37.4,91400.0,33.4919,33.5009,33.4025,33.4383,91400.0
2013-04-09 14:20:00,37.41,37.45,37.38,37.39,36400.0,33.4472,33.483,33.4204,33.4294,36400.0
2013-04-09 14:30:00,37.39,37.43,37.36,37.36,35200.0,33.4294,33.4651,33.4025,33.4025,35200.0
2013-04-09 14:40:00,37.37,37.44,37.36,37.4,60200.0,33.4115,33.4741,33.4025,33.4383,60200.0
2013-04-09 14:50:00,37.4,37.41,37.35,37.35,28600.0,33.4383,33.4472,33.3936,33.3936,28600.0
2013-04-09 15:00:00,37.36,37.39,37.27,37.27,93200.0,33.4025,33.4294,33.3221,33.3221,93200.0
2013-04-09 15:10:00,37.27,37.32,37.27,37.3,46000.0,33.3221,33.3668,33.3221,33.3489,46000.0
2013-04-09 15:20:00,37.3,37.33,37.27,37.27,47600.0,33.3489,33.3757,33.3221,33.3221,47600.0
2013-04-09 15:30:00,37.27,37.29,37.2,37.21,70800.0,33.3221,33.34,33.2595,33.2684,70800.0
2013-04-09 15:40:00,37.22,37.26,37.21,37.26,97200.0,33.2774,33.3131,33.2684,33.3131,97200.0
2013-04-09 15:50:00,37.26,37.27,37.19,37.22,208200.0,33.3131,33.3221,33.2506,33.2774,208200.0
2013-04-10 09:30:00,37.46,37.5,37.27,37.5,62400.0,33.4919,33.5277,33.3221,33.5277,62400.0
2013-04-10 09:40:00,37.5,37.59,37.41,37.59,62600.0,33.5277,33.6082,33.4472,33.6082,62600.0
2013-04-10 09:50:00,37.59,37.69,37.56,37.6,142600.0,33.6082,33.6976,33.5814,33.6171,142600.0
2013-04-10 10:00:00,37.63,37.88,37.6,37.87,186600.0,33.6439,33.8675,33.6171,33.8585,186600.0
2013-04-10 10:10:00,37.87,37.88,37.78,37.81,99000.0,33.8585,33.8675,33.7781,33.8049,99000.0
2013-04-10 10:20:00,37.81,37.87,37.79,37.85,62600.0,33.8049,33.8585,33.787,33.8406,62600.0
2013-04-10 10:30:00,37.87,37.96,37.85,37.88,129600.0,33.8585,33.939,33.8406,33.8675,129600.0
2013-04-10 10:40:00,37.88,38.02,37.88,37.97,110400.0,33.8675,33.9926,33.8675,33.9479,110400.0
2013-04-10 10:50:00,37.97,38.1,37.97,38.07,72000.0,33.9479,34.0642,33.9479,34.0373,72000.0
2013-04-10 11:00:00,38.07,38.13,37.99,38.12,67200.0,34.0373,34.091,33.9658,34.082,67200.0
2013-04-10 11:10:00,38.12,38.13,38.05,38.13,96000.0,34.082,34.091,34.0195,34.091,96000.0
2013-04-10 11:20:00,38.13,38.16,38.05,38.06,67800.0,34.091,34.1178,34.0195,34.0284,67800.0
2013-04-10 11:30:00,38.06,38.12,38.05,38.09,47800.0,34.0284,34.082,34.0195,34.0552,47800.0
2013-04-10 11:40:00,38.1,38.21,38.09,38.2,87000.0,34.0642,34.1625,34.0552,34.1536,87000.0
2013-04-10 11:50:00,38.21,38.3,38.2,38.27,100800.0,34.1625,34.243,34.1536,34.2161,100800.0
2013-04-10 12:00:00,38.26,38.31,38.23,38.23,77000.0,34.2072,34.2519,34.1804,34.1804,77000.0
2013-04-10 12:10:00,38.26,38.27,38.22,38.23,76000.0,34.2072,34.2161,34.1714,34.1804,76000.0
2013-04-10 12:20:00,38.24,38.26,38.21,38.24,29800.0,34.1893,34.2072,34.1625,34.1893,29800.0
2013-04-10 12:30:00,38.24,38.4,38.24,38.38,41200.0,34.1893,34.3324,34.1893,34.3145,41200.0
2013-04-10 12:40:00,38.39,38.45,38.35,38.43,47600.0,34.3234,34.3771,34.2877,34.3592,47600.0
2013-04-10 12:50:00,38.42,38.48,38.34,38.38,295200.0,34.3503,34.4039,34.2787,34.3145,295200.0
2013-04-10 13:00:00,38.38,38.44,38.37,38.42,137600.0,34.3145,34.3681,34.3056,34.3503,137600.0
2013-04-10 13:10:00,38.42,38.42,38.31,38.31,53800.0,34.3503,34.3503,34.2519,34.2519,53800.0
2013-04-10 13:20:00,38.3,38.38,38.27,38.36,41600.0,34.243,34.3145,34.2161,34.2966,41600.0
2013-04-10 13:30:00,38.36,38.38,38.31,38.31,34800.0,34.2966,34.3145,34.2519,34.2519,34800.0
2013-04-10 13:40:00,38.32,38.35,38.31,38.35,30800.0,34.2609,34.2877,34.2519,34.2877,30800.0
2013-04-10 13:50:00,38.35,38.35,38.3,38.34,26400.0,34.2877,34.2877,34.243,34.2787,26400.0
2013-04-10 14:00:00,38.34,38.38,38.32,38.33,46200.0,34.2787,34.3145,34.2609,34.2698,46200.0
2013-04-10 14:10:00,38.33,38.35,38.29,38.31,48000.0,34.2698,34.2877,34.234,34.2519,48000.0
2013-04-10 14:20:00,38.3,38.31,38.26,38.3,39800.0,34.243,34.2519,34.2072,34.243,39800.0
2013-04-10 14:30:00,38.29,38.3,38.26,38.3,31000.0,34.234,34.243,34.2072,34.243,31000.0
2013-04-10 14:40:00,38.3,38.36,38.26,38.36,88800.0,34.243,34.2966,34.2072,34.2966,88800.0
2013-04-10 14:50:00,38.36,38.36,38.33,38.34,27400.0,34.2966,34.2966,34.2698,34.2787,27400.0
2013-04-10 15:00:00,38.35,38.38,38.32,38.38,47400.0,34.2877,34.3145,34.2609,34.3145,47400.0
2013-04-10 15:10:00,38.38,38.41,38.27,38.27,169000.0,34.3145,34.3413,34.2161,34.2161,169000.0
2013-04-10 15:20:00,38.29,38.29,38.23,38.24,108200.0,34.234,34.234,34.1804,34.1893,108200.0
2013-04-10 15:30:00,38.24,38.24,38.16,38.16,179200.0,34.1893,34.1893,34.1178,34.1178,179200.0
2013-04-10 15:40:00,38.16,38.19,38.11,38.12,188200.0,34.1178,34.1446,34.0731,34.082,188200.0
2013-04-10 15:50:00,38.12,38.17,38.11,38.15,487600.0,34.082,34.1267,34.0731,34.1089,487600.0
2013-04-11 09:30:00,38.24,38.26,38.13,38.26,195800.0,34.1893,34.2072,34.091,34.2072,195800.0
2013-04-11 09:40:00,38.25,38.44,38.25,38.43,98200.0,34.1983,34.3681,34.1983,34.3592,98200.0
2013-04-11 09:50:00,38.44,38.46,38.35,38.35,79200.0,34.3681,34.386,34.2877,34.2877,79200.0
2013-04-11 10:00:00,38.34,38.44,38.34,38.42,57200.0,34.2787,34.3681,34.2787,34.3503,57200.0
2013-04-11 10:10:00,38.42,38.43,38.31,38.33,68200.0,34.3503,34.3592,34.2519,34.2698,68200.0
2013-04-11 10:20:00,38.34,38.35,38.3,38.3,55200.0,34.2787,34.2877,34.243,34.243,55200.0
2013-04-11 10:30:00,38.29,38.32,38.23,38.28,101200.0,34.234,34.2609,34.1804,34.2251,101200.0
2013-04-11 10:40:00,38.28,38.33,38.24,38.24,50800.0,34.2251,34.2698,34.1893,34.1893,50800.0
2013-04-11 10:50:00,38.24,38.35,38.22,38.32,68400.0,34.1893,34.2877,34.1714,34.2609,68400.0
2013-04-11 11:00:00,38.32,38.38,38.31,38.35,97000.0,34.2609,34.3145,34.2519,34.2877,97000.0
2013-04-11 11:10:00,38.35,38.43,38.35,38.4,35800.0,34.2877,34.3592,34.2877,34.3324,35800.0
2013-04-11 11:20:00,38.4,38.41,38.37,38.38,152000.0,34.3324,34.3413,34.3056,34.3145,152000.0
2013-04-11 11:30:00,38.38,38.4,38.27,38.27,168200.0,34.3145,34.3324,34.2161,34.2161,168200.0
2013-04-11 11:40:00,38.27,38.32,38.24,38.3,117400.0,34.2161,34.2609,34.1893,34.243,117400.0
2013-04-11 11:50:00,38.3,38.33,38.3,38.3,174400.0,34.243,34.2698,34.243,34.243,174400.0
2013-04-11 12:00:00,38.3,38.33,38.27,38.33,47800.0,34.243,34.2698,34.2161,34.2698,47800.0
2013-04-11 12:10:00,38.33,38.33,38.27,38.29,59600.0,34.2698,34.2698,34.2161,34.234,59600.0
2013-04-11 12:20:00,38.3,38.32,38.26,38.31,80400.0,34.243,34.2609,34.2072,34.2519,80400.0
2013-04-11 12:30:00,38.3,38.33,38.29,38.32,58800.0,34.243,34.2698,34.234,34.2609,58800.0
2013-04-11 12:40:00,38.32,38.33,38.29,38.3,82800.0,34.2609,34.2698,34.234,34.243,82800.0
2013-04-11 12:50:00,38.31,38.41,38.3,38.4,42000.0,34.2519,34.3413,34.243,34.3324,42000.0
2013-04-11 13:00:00,38.41,38.48,38.41,38.45,42800.0,34.3413,34.4039,34.3413,34.3771,42800.0
2013-04-11 13:10:00,38.45,38.45,38.41,38.44,143000.0,34.3771,34.3771,34.3413,34.3681,143000.0
2013-04-11 13:20:00,38.44,38.47,38.43,38.46,73200.0,34.3681,34.395,34.3592,34.386,73200.0
2013-04-11 13:30:00,38.46,38.52,38.45,38.51,107800.0,34.386,34.4397,34.3771,34.4307,107800.0
2013-04-11 13:40:00,38.51,38.56,38.49,38.54,99200.0,34.4307,34.4754,34.4128,34.4575,99200.0
2013-04-11 13:50:00,38.53,38.59,38.52,38.58,123200.0,34.4486,34.5023,34.4397,34.4933,123200.0
2013-04-11 14:00:00,38.58,38.6,38.52,38.6,88400.0,34.4933,34.5112,34.4397,34.5112,88400.0
2013-04-11 14:10:00,38.6,38.6,38.54,38.59,78200.0,34.5112,34.5112,34.4575,34.5023,78200.0
2013-04-11 14:20:00,38.59,38.71,38.57,38.7,116200.0,34.5023,34.6095,34.4844,34.6006,116200.0
2013-04-11 14:30:00,38.71,38.76,38.69,38.74,155200.0,34.6095,34.6542,34.5917,34.6364,155200.0
2013-04-11 14:40:00,38.74,38.81,38.71,38.72,176200.0,34.6364,34.6989,34.6095,34.6185,176200.0
2013-04-11 14:50:00,38.72,38.81,38.71,38.8,75600.0,34.6185,34.6989,34.6095,34.69,75600.0
2013-04-11 15:00:00,38.8,38.8,38.76,38.76,102800.0,34.69,34.69,34.6542,34.6542,102800.0
2013-04-11 15:10:00,38.76,38.77,38.63,38.63,106800.0,34.6542,34.6632,34.538,34.538,106800.0
2013-04-11 15:20:00,38.63,38.73,38.6,38.73,192400.0,34.538,34.6274,34.5112,34.6274,192400.0
2013-04-11 15:30:00,38.73,38.84,38.73,38.84,344600.0,34.6274,34.7258,34.6274,34.7258,344600.0
2013-04-11 15:40:00,38.83,38.85,38.76,38.82,317400.0,34.7168,34.7347,34.6542,34.7079,317400.0
2013-04-11 15:50:00,38.83,38.85,38.78,38.83,622200.0,34.7168,34.7347,34.6721,34.7168,622200.0
2013-04-12 09:30:00,37.79,37.82,37.19,37.49,888400.0,33.787,33.8138,33.2506,33.5188,888400.0
2013-04-12 09:40:00,37.5,37.6,37.33,37.4,672400.0,33.5277,33.6171,33.3757,33.4383,672400.0
2013-04-12 09:50:00,37.41,37.43,37.06,37.24,583400.0,33.4472,33.4651,33.1343,33.2953,583400.0
2013-04-12 10:00:00,37.25,37.34,37.19,37.31,188800.0,33.3042,33.3847,33.2506,33.3578,188800.0
2013-04-12 10:10:00,37.33,37.43,37.26,37.4,155200.0,33.3757,33.4651,33.3131,33.4383,155200.0
2013-04-12 10:20:00,37.4,37.48,37.38,37.41,145400.0,33.4383,33.5098,33.4204,33.4472,145400.0
2013-04-12 10:30:00,37.41,37.44,37.3,37.33,228200.0,33.4472,33.4741,33.3489,33.3757,228200.0
2013-04-12 10:40:00,37.33,37.34,37.24,37.26,187600.0,33.3757,33.3847,33.2953,33.3131,187600.0
2013-04-12 10:50:00,37.26,37.31,37.25,37.26,166400.0,33.3131,33.3578,33.3042,33.3131,166400.0
2013-04-12 11:00:00,37.25,37.31,37.24,37.26,165600.0,33.3042,33.3578,33.2953,33.3131,165600.0
2013-04-12 11:10:00,37.25,37.29,37.17,37.25,184600.0,33.3042,33.34,33.2327,33.3042,184600.0
2013-04-12 11:20:00,37.26,37.38,37.24,37.34,218200.0,33.3131,33.4204,33.2953,33.3847,218200.0
2013-04-12 11:30:00,37.33,37.38,37.29,37.29,133000.0,33.3757,33.4204,33.34,33.34,133000.0
2013-04-12 11:40:00,37.27,37.31,37.25,37.27,31200.0,33.3221,33.3578,33.3042,33.3221,31200.0
2013-04-12 11:50:00,37.27,37.35,37.24,37.24,75400.0,33.3221,33.3936,33.2953,33.2953,75400.0
2013-04-12 12:00:00,37.24,37.26,37.22,37.24,154600.0,33.2953,33.3131,33.2774,33.2953,154600.0
2013-04-12 12:10:00,37.24,37.24,37.21,37.22,138200.0,33.2953,33.2953,33.2684,33.2774,138200.0
2013-04-12 12:20:00,37.22,37.23,37.2,37.21,81400.0,33.2774,33.2863,33.2595,33.2684,81400.0
2013-04-12 12:30:00,37.22,37.24,37.21,37.23,97200.0,33.2774,33.2953,33.2684,33.2863,97200.0
2013-04-12 12:40:00,37.24,37.3,37.23,37.3,122200.0,33.2953,33.3489,33.2863,33.3489,122200.0
2013-04-12 12:50:00,37.29,37.37,37.26,37.34,134400.0,33.34,33.4115,33.3131,33.3847,134400.0
2013-04-12 13:00:00,37.34,37.41,37.34,37.4,82400.0,33.3847,33.4472,33.3847,33.4383,82400.0
2013-04-12 13:10:00,37.39,37.4,37.35,37.37,89400.0,33.4294,33.4383,33.3936,33.4115,89400.0
2013-04-12 13:20:00,37.38,37.46,37.38,37.45,46400.0,33.4204,33.4919,33.4204,33.483,46400.0
2013-04-12 13:30:00,37.44,37.47,37.42,37.42,88800.0,33.4741,33.5009,33.4562,33.4562,88800.0
2013-04-12 13:40:00,37.42,37.46,37.42,37.42,113000.0,33.4562,33.4919,33.4562,33.4562,113000.0
2013-04-12 13:50:00,37.42,37.44,37.4,37.41,94000.0,33.4562,33.4741,33.4383,33.4472,94000.0
2013-04-12 14:00:00,37.41,37.43,37.4,37.42,130800.0,33.4472,33.4651,33.4383,33.4562,130800.0
2013-04-12 14:10:00,37.44,37.5,37.43,37.46,161200.0,33.4741,33.5277,33.4651,33.4919,161200.0
2013-04-12 14:20:00,37.47,37.49,37.45,37.49,78200.0,33.5009,33.5188,33.483,33.5188,78200.0
2013-04-12 14:30:00,37.49,37.53,37.48,37.49,85400.0,33.5188,33.5545,33.5098,33.5188,85400.0
2013-04-12 14:40:00,37.49,37.53,37.48,37.48,88600.0,33.5188,33.5545,33.5098,33.5098,88600.0
2013-04-12 14:50:00,37.48,37.5,37.48,37.49,78800.0,33.5098,33.5277,33.5098,33.5188,78800.0
2013-04-12 15:00:00,37.49,37.49,37.45,37.46,102000.0,33.5188,33.5188,33.483,33.4919,102000.0
2013-04-12 15:10:00,37.45,37.56,37.45,37.55,200600.0,33.483,33.5814,33.483,33.5724,200600.0
2013-04-12 15:20:00,37.55,37.58,37.52,37.56,188200.0,33.5724,33.5992,33.5456,33.5814,188200.0
2013-04-12 15:30:00,37.56,37.58,37.56,37.58,221200.0,33.5814,33.5992,33.5814,33.5992,221200.0
2013-04-12 15:40:00,37.58,37.72,37.52,37.71,351600.0,33.5992,33.7244,33.5456,33.7155,351600.0
2013-04-12 15:50:00,37.71,37.89,37.63,37.77,1184200.0,33.7155,33.8764,33.6439,33.7691,1184200.0
2013-04-15 09:30:00,37.51,37.75,37.5,37.56,286000.0,33.5367,33.7512,33.5277,33.5814,286000.0
2013-04-15 09:40:00,37.57,37.58,37.41,37.49,137800.0,33.5903,33.5992,33.4472,33.5188,137800.0
2013-04-15 09:50:00,37.49,37.51,37.43,37.48,188200.0,33.5188,33.5367,33.4651,33.5098,188200.0
2013-04-15 10:00:00,37.48,37.49,37.27,37.32,124000.0,33.5098,33.5188,33.3221,33.3668,124000.0
2013-04-15 10:10:00,37.33,37.49,37.3,37.41,249000.0,33.3757,33.5188,33.3489,33.4472,249000.0
2013-04-15 10:20:00,37.41,37.41,37.32,37.38,91800.0,33.4472,33.4472,33.3668,33.4204,91800.0
2013-04-15 10:30:00,37.38,37.43,37.34,37.42,88200.0,33.4204,33.4651,33.3847,33.4562,88200.0
2013-04-15 10:40:00,37.43,37.52,37.36,37.5,215000.0,33.4651,33.5456,33.4025,33.5277,215000.0
2013-04-15 10:50:00,37.51,37.57,37.45,37.49,110400.0,33.5367,33.5903,33.483,33.5188,110400.0
2013-04-15 11:00:00,37.49,37.49,37.37,37.41,58400.0,33.5188,33.5188,33.4115,33.4472,58400.0
2013-04-15 11:10:00,37.41,37.44,37.35,37.43,101600.0,33.4472,33.4741,33.3936,33.4651,101600.0
2013-04-15 11:20:00,37.43,37.5,37.43,37.49,95800.0,33.4651,33.5277,33.4651,33.5188,95800.0
2013-04-15 11:30:00,37.49,37.49,37.44,37.49,61400.0,33.5188,33.5188,33.4741,33.5188,61400.0
2013-04-15 11:40:00,37.49,37.58,37.47,37.49,329400.0,33.5188,33.5992,33.5009,33.5188,329400.0
2013-04-15 11:50:00,37.49,37.49,37.31,37.35,80600.0,33.5188,33.5188,33.3578,33.3936,80600.0
2013-04-15 12:00:00,37.34,37.44,37.26,37.39,103800.0,33.3847,33.4741,33.3131,33.4294,103800.0
2013-04-15 12:10:00,37.4,37.5,37.39,37.46,214200.0,33.4383,33.5277,33.4294,33.4919,214200.0
2013-04-15 12:20:00,37.44,37.49,37.38,37.43,131800.0,33.4741,33.5188,33.4204,33.4651,131800.0
2013-04-15 12:30:00,37.43,37.45,37.34,37.38,201800.0,33.4651,33.483,33.3847,33.4204,201800.0
2013-04-15 12:40:00,37.35,37.41,37.27,37.34,252400.0,33.3936,33.4472,33.3221,33.3847,252400.0
2013-04-15 12:50:00,37.34,37.4,37.32,37.36,448800.0,33.3847,33.4383,33.3668,33.4025,448800.0
2013-04-15 13:00:00,37.36,37.38,37.32,37.35,521400.0,33.4025,33.4204,33.3668,33.3936,521400.0
2013-04-15 13:10:00,37.37,37.38,37.32,37.34,169000.0,33.4115,33.4204,33.3668,33.3847,169000.0
2013-04-15 13:20:00,37.33,37.37,37.33,37.35,161600.0,33.3757,33.4115,33.3757,33.3936,161600.0
2013-04-15 13:30:00,37.35,37.37,37.34,37.34,132800.0,33.3936,33.4115,33.3847,33.3847,132800.0
2013-04-15 13:40:00,37.35,37.37,37.3,37.32,519000.0,33.3936,33.4115,33.3489,33.3668,519000.0
2013-04-15 13:50:00,37.32,37.33,37.29,37.29,281200.0,33.3668,33.3757,33.34,33.34,281200.0
2013-04-15 14:00:00,37.29,37.29,37.15,37.2,270000.0,33.34,33.34,33.2148,33.2595,270000.0
2013-04-15 14:10:00,37.2,37.2,37.1,37.15,80200.0,33.2595,33.2595,33.1701,33.2148,80200.0
2013-04-15 14:20:00,37.14,37.15,37.04,37.07,86800.0,33.2058,33.2148,33.1164,33.1433,86800.0
2013-04-15 14:30:00,37.07,37.1,37.06,37.07,113600.0,33.1433,33.1701,33.1343,33.1433,113600.0
2013-04-15 14:40:00,37.07,37.16,37.05,37.12,101000.0,33.1433,33.2237,33.1254,33.188,101000.0
2013-04-15 14:50:00,37.12,37.12,36.89,36.91,91400.0,33.188,33.188,32.9823,33.0002,91400.0
2013-04-15 15:00:00,36.91,36.94,36.8,36.82,127800.0,33.0002,33.027,32.9019,32.9197,127800.0
2013-04-15 15:10:00,36.84,36.88,36.77,36.81,176000.0,32.9376,32.9734,32.875,32.9108,176000.0
2013-04-15 15:20:00,36.81,36.85,36.69,36.7,173600.0,32.9108,32.9466,32.8035,32.8125,173600.0
2013-04-15 15:30:00,36.7,36.74,36.57,36.61,332400.0,32.8125,32.8482,32.6962,32.732,332400.0
2013-04-15 15:40:00,36.6,36.69,36.58,36.62,332800.0,32.723,32.8035,32.7052,32.7409,332800.0
2013-04-15 15:50:00,36.62,36.68,36.52,36.57,731600.0,32.7409,32.7946,32.6515,32.6962,731600.0
2013-04-16 09:30:00,36.81,37.1,36.81,36.97,204200.0,32.9108,33.1701,32.9108,33.0539,204200.0
2013-04-16 09:40:00,36.99,36.99,36.81,36.85,102200.0,33.0717,33.0717,32.9108,32.9466,102200.0
2013-04-16 09:50:00,36.85,36.87,36.75,36.82,92200.0,32.9466,32.9644,32.8572,32.9197,92200.0
2013-04-16 10:00:00,36.82,36.88,36.74,36.85,140400.0,32.9197,32.9734,32.8482,32.9466,140400.0
2013-04-16 10:10:00,36.85,36.91,36.76,36.77,162800.0,32.9466,33.0002,32.8661,32.875,162800.0
2013-04-16 10:20:00,36.77,36.84,36.77,36.79,116000.0,32.875,32.9376,32.875,32.8929,116000.0
2013-04-16 10:30:00,36.79,36.87,36.77,36.8,112400.0,32.8929,32.9644,32.875,32.9019,112400.0
2013-04-16 10:40:00,36.8,36.85,36.76,36.83,219200.0,32.9019,32.9466,32.8661,32.9287,219200.0
2013-04-16 10:50:00,36.84,36.86,36.77,36.82,105000.0,32.9376,32.9555,32.875,32.9197,105000.0
2013-04-16 11:00:00,36.82,36.91,36.82,36.9,99400.0,32.9197,33.0002,32.9197,32.9913,99400.0
2013-04-16 11:10:00,36.9,36.93,36.86,36.86,230400.0,32.9913,33.0181,32.9555,32.9555,230400.0
2013-04-16 11:20:00,36.86,36.94,36.86,36.94,110600.0,32.9555,33.027,32.9555,33.027,110600.0
2013-04-16 11:30:00,36.94,36.94,36.88,36.9,85800.0,33.027,33.027,32.9734,32.9913,85800.0
2013-04-16 11:40:00,36.9,37.01,36.89,36.99,222200.0,32.9913,33.0896,32.9823,33.0717,222200.0
2013-04-16 11:50:00,36.99,36.99,36.94,36.98,260000.0,33.0717,33.0717,33.027,33.0628,260000.0
2013-04-16 12:00:00,36.99,36.99,36.94,36.97,218400.0,33.0717,33.0717,33.027,33.0539,218400.0
2013-04-16 12:10:00,36.97,36.97,36.87,36.88,152000.0,33.0539,33.0539,32.9644,32.9734,152000.0
2013-04-16 12:20:00,36.88,36.88,36.79,36.83,96000.0,32.9734,32.9734,32.8929,32.9287,96000.0
2013-04-16 12:30:00,36.83,36.88,36.83,36.85,115800.0,32.9287,32.9734,32.9287,32.9466,115800.0
2013-04-16 12:40:00,36.85,36.86,36.83,36.84,90600.0,32.9466,32.9555,32.9287,32.9376,90600.0
2013-04-16 12:50:00,36.84,36.88,36.84,36.87,254200.0,32.9376,32.9734,32.9376,32.9644,254200.0
2013-04-16 13:00:00,36.87,36.88,36.85,36.85,169600.0,32.9644,32.9734,32.9466,32.9466,169600.0
2013-04-16 13:10:00,36.86,36.86,36.82,36.84,59600.0,32.9555,32.9555,32.9197,32.9376,59600.0
2013-04-16 13:20:00,36.84,36.87,36.8,36.82,95200.0,32.9376,32.9644,32.9019,32.9197,95200.0
2013-04-16 13:30:00,36.82,36.85,36.81,36.82,120400.0,32.9197,32.9466,32.9108,32.9197,120400.0
2013-04-16 13:40:00,36.82,36.83,36.76,36.77,61800.0,32.9197,32.9287,32.8661,32.875,61800.0
2013-04-16 13:50:00,36.76,36.78,36.74,36.74,117000.0,32.8661,32.884,32.8482,32.8482,117000.0
2013-04-16 14:00:00,36.75,36.79,36.74,36.75,148200.0,32.8572,32.8929,32.8482,32.8572,148200.0
2013-04-16 14:10:00,36.75,36.75,36.68,36.68,115000.0,32.8572,32.8572,32.7946,32.7946,115000.0
2013-04-16 14:20:00,36.68,36.71,36.65,36.68,117800.0,32.7946,32.8214,32.7678,32.7946,117800.0
2013-04-16 14:30:00,36.68,36.69,36.61,36.62,112800.0,32.7946,32.8035,32.732,32.7409,112800.0
2013-04-16 14:40:00,36.62,36.63,36.6,36.6,115400.0,32.7409,32.7499,32.723,32.723,115400.0
2013-04-16 14:50:00,36.6,36.61,36.58,36.6,261000.0,32.723,32.732,32.7052,32.723,261000.0
2013-04-16 15:00:00,36.6,36.6,36.49,36.51,290600.0,32.723,32.723,32.6247,32.6426,290600.0
2013-04-16 15:10:00,36.51,36.54,36.46,36.46,283200.0,32.6426,32.6694,32.5979,32.5979,283200.0
2013-04-16 15:20:00,36.47,36.52,36.45,36.49,258000.0,32.6068,32.6515,32.5889,32.6247,258000.0
2013-04-16 15:30:00,36.49,36.5,36.41,36.41,446200.0,32.6247,32.6336,32.5532,32.5532,446200.0
2013-04-16 15:40:00,36.41,36.46,36.31,36.32,603800.0,32.5532,32.5979,32.4638,32.4727,603800.0
2013-04-16 15:50:00,36.32,36.38,36.3,36.35,1186600.0,32.4727,32.5264,32.4548,32.4995,1186600.0
2013-04-17 09:30:00,36.07,36.1,35.74,35.8,721400.0,32.2492,32.276,31.9541,32.0078,721400.0
2013-04-17 09:40:00,35.78,35.96,35.75,35.94,533800.0,31.9899,32.1508,31.9631,32.133,533800.0
2013-04-17 09:50:00,35.93,35.99,35.77,35.8,744800.0,32.124,32.1777,31.981,32.0078,744800.0
2013-04-17 10:00:00,35.79,35.81,35.68,35.69,258400.0,31.9988,32.0167,31.9005,31.9094,258400.0
2013-04-17 10:10:00,35.68,35.77,35.34,35.36,825400.0,31.9005,31.981,31.5965,31.6144,825400.0
2013-04-17 10:20:00,35.35,35.46,35.33,35.4,264200.0,31.6055,31.7038,31.5876,31.6502,264200.0
2013-04-17 10:30:00,35.4,35.42,35.37,35.39,247800.0,31.6502,31.668,31.6233,31.6412,247800.0
2013-04-17 10:40:00,35.39,35.65,35.39,35.59,319000.0,31.6412,31.8737,31.6412,31.82,319000.0
2013-04-17 10:50:00,35.59,35.6,35.44,35.44,189400.0,31.82,31.829,31.6859,31.6859,189400.0
2013-04-17 11:00:00,35.44,35.53,35.41,35.52,217600.0,31.6859,31.7664,31.6591,31.7574,217600.0
2013-04-17 11:10:00,35.52,35.63,35.52,35.61,156200.0,31.7574,31.8558,31.7574,31.8379,156200.0
2013-04-17 11:20:00,35.62,35.77,35.61,35.71,169600.0,31.8469,31.981,31.8379,31.9273,169600.0
2013-04-17 11:30:00,35.7,35.72,35.65,35.71,91400.0,31.9184,31.9363,31.8737,31.9273,91400.0
2013-04-17 11:40:00,35.71,35.72,35.63,35.65,126800.0,31.9273,31.9363,31.8558,31.8737,126800.0
2013-04-17 11:50:00,35.66,35.75,35.63,35.7,88200.0,31.8826,31.9631,31.8558,31.9184,88200.0
2013-04-17 12:00:00,35.69,35.77,35.63,35.63,123400.0,31.9094,31.981,31.8558,31.8558,123400.0
2013-04-17 12:10:00,35.63,35.67,35.54,35.6,128400.0,31.8558,31.8916,31.7753,31.829,128400.0
2013-04-17 12:20:00,35.6,35.65,35.54,35.55,121800.0,31.829,31.8737,31.7753,31.7843,121800.0
2013-04-17 12:30:00,35.54,35.63,35.54,35.59,155600.0,31.7753,31.8558,31.7753,31.82,155600.0
2013-04-17 12:40:00,35.59,35.7,35.56,35.61,192800.0,31.82,31.9184,31.7932,31.8379,192800.0
2013-04-17 12:50:00,35.6,35.78,35.57,35.77,120000.0,31.829,31.9899,31.8022,31.981,120000.0
2013-04-17 13:00:00,35.76,35.78,35.63,35.65,152600.0,31.972,31.9899,31.8558,31.8737,152600.0
2013-04-17 13:10:00,35.66,35.66,35.49,35.56,144600.0,31.8826,31.8826,31.7306,31.7932,144600.0
2013-04-17 13:20:00,35.56,35.67,35.55,35.65,127400.0,31.7932,31.8916,31.7843,31.8737,127400.0
2013-04-17 13:30:00,35.65,35.73,35.63,35.73,141000.0,31.8737,31.9452,31.8558,31.9452,141000.0
2013-04-17 13:40:00,35.73,35.77,35.71,35.71,176200.0,31.9452,31.981,31.9273,31.9273,176200.0
2013-04-17 13:50:00,35.71,35.73,35.54,35.62,125600.0,31.9273,31.9452,31.7753,31.8469,125600.0
2013-04-17 14:00:00,35.62,35.64,35.58,35.6,173800.0,31.8469,31.8647,31.8111,31.829,173800.0
2013-04-17 14:10:00,35.6,35.7,35.6,35.66,114000.0,31.829,31.9184,31.829,31.8826,114000.0
2013-04-17 14:20:00,35.66,35.79,35.66,35.73,84600.0,31.8826,31.9988,31.8826,31.9452,84600.0
2013-04-17 14:30:00,35.74,35.75,35.65,35.68,91600.0,31.9541,31.9631,31.8737,31.9005,91600.0
2013-04-17 14:40:00,35.69,35.69,35.55,35.55,89200.0,31.9094,31.9094,31.7843,31.7843,89200.0
2013-04-17 14:50:00,35.56,35.61,35.54,35.59,118200.0,31.7932,31.8379,31.7753,31.82,118200.0
2013-04-17 15:00:00,35.58,35.64,35.54,35.56,166000.0,31.8111,31.8647,31.7753,31.7932,166000.0
2013-04-17 15:10:00,35.58,35.66,35.57,35.63,230600.0,31.8111,31.8826,31.8022,31.8558,230600.0
2013-04-17 15:20:00,35.63,35.64,35.58,35.61,246000.0,31.8558,31.8647,31.8111,31.8379,246000.0
2013-04-17 15:30:00,35.62,35.63,35.51,35.51,183200.0,31.8469,31.8558,31.7485,31.7485,183200.0
2013-04-17 15:40:00,35.51,35.55,35.45,35.54,332800.0,31.7485,31.7843,31.6949,31.7753,332800.0
2013-04-17 15:50:00,35.54,35.56,35.47,35.48,976400.0,31.7753,31.7932,31.7127,31.7217,976400.0
2013-04-18 09:30:00,35.62,35.62,35.33,35.42,203800.0,31.8469,31.8469,31.5876,31.668,203800.0
2013-04-18 09:40:00,35.41,35.59,35.36,35.49,314200.0,31.6591,31.82,31.6144,31.7306,314200.0
2013-04-18 09:50:00,35.48,35.49,35.38,35.44,176200.0,31.7217,31.7306,31.6323,31.6859,176200.0
2013-04-18 10:00:00,35.44,35.46,35.18,35.29,221600.0,31.6859,31.7038,31.4535,31.5518,221600.0
2013-04-18 10:10:00,35.29,35.38,35.25,35.27,77600.0,31.5518,31.6323,31.516,31.5339,77600.0
2013-04-18 10:20:00,35.27,35.36,35.24,35.36,54400.0,31.5339,31.6144,31.5071,31.6144,54400.0
2013-04-18 10:30:00,35.37,35.46,35.37,35.45,198200.0,31.6233,31.7038,31.6233,31.6949,198200.0
2013-04-18 10:40:00,35.45,35.54,35.44,35.53,140400.0,31.6949,31.7753,31.6859,31.7664,140400.0
2013-04-18 10:50:00,35.53,35.64,35.52,35.6,288000.0,31.7664,31.8647,31.7574,31.829,288000.0
2013-04-18 11:00:00,35.6,35.6,35.51,35.52,53000.0,31.829,31.829,31.7485,31.7574,53000.0
2013-04-18 11:10:00,35.52,35.58,35.51,35.55,58200.0,31.7574,31.8111,31.7485,31.7843,58200.0
2013-04-18 11:20:00,35.55,35.59,35.49,35.49,55200.0,31.7843,31.82,31.7306,31.7306,55200.0
2013-04-18 11:30:00,35.49,35.52,35.48,35.49,75800.0,31.7306,31.7574,31.7217,31.7306,75800.0
2013-04-18 11:40:00,35.49,35.51,35.38,35.47,110000.0,31.7306,31.7485,31.6323,31.7127,110000.0
2013-04-18 11:50:00,35.47,35.51,35.41,35.49,57600.0,31.7127,31.7485,31.6591,31.7306,57600.0
2013-04-18 12:00:00,35.49,35.51,35.44,35.48,38200.0,31.7306,31.7485,31.6859,31.7217,38200.0
2013-04-18 12:10:00,35.48,35.52,35.47,35.49,34800.0,31.7217,31.7574,31.7127,31.7306,34800.0
2013-04-18 12:20:00,35.48,35.53,35.47,35.48,43000.0,31.7217,31.7664,31.7127,31.7217,43000.0
2013-04-18 12:30:00,35.47,35.54,35.47,35.51,39200.0,31.7127,31.7753,31.7127,31.7485,39200.0
2013-04-18 12:40:00,35.49,35.55,35.48,35.54,66000.0,31.7306,31.7843,31.7217,31.7753,66000.0
2013-04-18 12:50:00,35.54,35.57,35.51,35.54,73800.0,31.7753,31.8022,31.7485,31.7753,73800.0
2013-04-18 13:00:00,35.55,35.57,35.51,35.56,49200.0,31.7843,31.8022,31.7485,31.7932,49200.0
2013-04-18 13:10:00,35.56,35.58,35.51,35.51,38000.0,31.7932,31.8111,31.7485,31.7485,38000.0
2013-04-18 13:20:00,35.52,35.58,35.52,35.55,84800.0,31.7574,31.8111,31.7574,31.7843,84800.0
2013-04-18 13:30:00,35.55,35.55,35.51,35.54,44800.0,31.7843,31.7843,31.7485,31.7753,44800.0
2013-04-18 13:40:00,35.54,35.56,35.49,35.51,73600.0,31.7753,31.7932,31.7306,31.7485,73600.0
2013-04-18 13:50:00,35.51,35.58,35.49,35.58,173800.0,31.7485,31.8111,31.7306,31.8111,173800.0
2013-04-18 14:00:00,35.57,35.58,35.48,35.48,68800.0,31.8022,31.8111,31.7217,31.7217,68800.0
2013-04-18 14:10:00,35.49,35.51,35.37,35.4,117400.0,31.7306,31.7485,31.6233,31.6502,117400.0
2013-04-18 14:20:00,35.4,35.43,35.34,35.42,76000.0,31.6502,31.677,31.5965,31.668,76000.0
2013-04-18 14:30:00,35.42,35.47,35.4,35.46,54000.0,31.668,31.7127,31.6502,31.7038,54000.0
2013-04-18 14:40:00,35.45,35.5,35.39,35.41,91000.0,31.6949,31.7396,31.6412,31.6591,91000.0
2013-04-18 14:50:00,35.41,35.42,35.29,35.35,72400.0,31.6591,31.668,31.5518,31.6055,72400.0
2013-04-18 15:00:00,35.35,35.36,35.27,35.29,128000.0,31.6055,31.6144,31.5339,31.5518,128000.0
2013-04-18 15:10:00,35.29,35.31,35.24,35.26,100800.0,31.5518,31.5697,31.5071,31.525,100800.0
2013-04-18 15:20:00,35.26,35.26,35.15,35.16,128800.0,31.525,31.525,31.4266,31.4356,128800.0
2013-04-18 15:30:00,35.16,35.26,35.16,35.2,117600.0,31.4356,31.525,31.4356,31.4713,117600.0
2013-04-18 15:40:00,35.2,35.3,35.16,35.29,263400.0,31.4713,31.5608,31.4356,31.5518,263400.0
2013-04-18 15:50:00,35.29,35.31,35.23,35.24,478000.0,31.5518,31.5697,31.4982,31.5071,478000.0
2013-04-19 09:30:00,35.14,35.18,34.75,34.77,885200.0,31.4177,31.4535,31.069,31.0869,885200.0
2013-04-19 09:40:00,34.76,34.76,34.4,34.52,240200.0,31.078,31.078,30.7561,30.8634,240200.0
2013-04-19 09:50:00,34.52,34.71,34.51,34.69,160000.0,30.8634,31.0333,30.8544,31.0154,160000.0
2013-04-19 10:00:00,34.68,34.77,34.6,34.74,271200.0,31.0064,31.0869,30.9349,31.0601,271200.0
2013-04-19 10:10:00,34.74,34.77,34.68,34.75,176800.0,31.0601,31.0869,31.0064,31.069,176800.0
2013-04-19 10:20:00,34.75,34.76,34.53,34.55,117400.0,31.069,31.078,30.8723,30.8902,117400.0
2013-04-19 10:30:00,34.55,34.55,34.44,34.46,204200.0,30.8902,30.8902,30.7919,30.8097,204200.0
2013-04-19 10:40:00,34.46,34.47,34.4,34.43,179600.0,30.8097,30.8187,30.7561,30.7829,179600.0
2013-04-19 10:50:00,34.44,34.46,34.37,34.45,496400.0,30.7919,30.8097,30.7293,30.8008,496400.0
2013-04-19 11:00:00,34.45,34.5,34.4,34.48,427400.0,30.8008,30.8455,30.7561,30.8276,427400.0
2013-04-19 11:10:00,34.48,34.55,34.45,34.46,291800.0,30.8276,30.8902,30.8008,30.8097,291800.0
2013-04-19 11:20:00,34.46,34.51,34.46,34.48,150800.0,30.8097,30.8544,30.8097,30.8276,150800.0
2013-04-19 11:30:00,34.5,34.5,34.48,34.49,172400.0,30.8455,30.8455,30.8276,30.8366,172400.0
2013-04-19 11:40:00,34.49,34.49,34.44,34.45,316000.0,30.8366,30.8366,30.7919,30.8008,316000.0
2013-04-19 11:50:00,34.45,34.45,34.32,34.35,146200.0,30.8008,30.8008,30.6846,30.7114,146200.0
2013-04-19 12:00:00,34.35,34.4,34.28,34.29,150800.0,30.7114,30.7561,30.6488,30.6577,150800.0
2013-04-19 12:10:00,34.29,34.29,34.19,34.2,141400.0,30.6577,30.6577,30.5683,30.5773,141400.0
2013-04-19 12:20:00,34.2,34.27,34.2,34.21,321400.0,30.5773,30.6399,30.5773,30.5862,321400.0
2013-04-19 12:30:00,34.22,34.24,34.16,34.17,151600.0,30.5952,30.613,30.5415,30.5505,151600.0
2013-04-19 12:40:00,34.16,34.17,34.12,34.13,72000.0,30.5415,30.5505,30.5057,30.5147,72000.0
2013-04-19 12:50:00,34.13,34.13,34.09,34.1,95800.0,30.5147,30.5147,30.4789,30.4879,95800.0
2013-04-19 13:00:00,34.1,34.11,34.02,34.04,143600.0,30.4879,30.4968,30.4163,30.4342,143600.0
2013-04-19 13:10:00,34.04,34.04,33.95,33.95,171400.0,30.4342,30.4342,30.3538,30.3538,171400.0
2013-04-19 13:20:00,33.96,34.15,33.91,34.13,153600.0,30.3627,30.5326,30.318,30.5147,153600.0
2013-04-19 13:30:00,34.13,34.18,34.12,34.15,112800.0,30.5147,30.5594,30.5057,30.5326,112800.0
2013-04-19 13:40:00,34.15,34.15,34.07,34.08,114800.0,30.5326,30.5326,30.461,30.47,114800.0
2013-04-19 13:50:00,34.08,34.08,34.04,34.04,87200.0,30.47,30.47,30.4342,30.4342,87200.0
2013-04-19 14:00:00,34.05,34.08,34.04,34.08,125600.0,30.4432,30.47,30.4342,30.47,125600.0
2013-04-19 14:10:00,34.08,34.17,34.08,34.1,183800.0,30.47,30.5505,30.47,30.4879,183800.0
2013-04-19 14:20:00,34.1,34.14,34.1,34.1,114200.0,30.4879,30.5236,30.4879,30.4879,114200.0
2013-04-19 14:30:00,34.1,34.1,33.99,33.99,182000.0,30.4879,30.4879,30.3895,30.3895,182000.0
2013-04-19 14:40:00,33.99,34.01,33.88,33.9,173000.0,30.3895,30.4074,30.2912,30.3091,173000.0
2013-04-19 14:50:00,33.9,33.99,33.85,33.96,195200.0,30.3091,30.3895,30.2643,30.3627,195200.0
2013-04-19 15:00:00,33.96,34.01,33.92,33.96,238000.0,30.3627,30.4074,30.3269,30.3627,238000.0
2013-04-19 15:10:00,33.96,34.02,33.93,33.96,208800.0,30.3627,30.4163,30.3359,30.3627,208800.0
2013-04-19 15:20:00,33.96,34.0,33.92,33.99,152600.0,30.3627,30.3985,30.3269,30.3895,152600.0
2013-04-19 15:30:00,33.99,34.06,33.98,33.99,698000.0,30.3895,30.4521,30.3806,30.3895,698000.0
2013-04-19 15:40:00,33.99,34.05,33.99,34.01,972400.0,30.3895,30.4432,30.3895,30.4074,972400.0
2013-04-19 15:50:00,34.02,34.03,33.87,33.9,1173600.0,30.4163,30.4253,30.2822,30.3091,1173600.0
2013-04-22 09:30:00,34.08,34.27,34.02,34.04,279800.0,30.47,30.6399,30.4163,30.4342,279800.0
2013-04-22 09:40:00,34.05,34.08,33.97,33.99,275600.0,30.4432,30.47,30.3716,30.3895,275600.0
2013-04-22 09:50:00,33.98,34.01,33.85,33.88,268600.0,30.3806,30.4074,30.2643,30.2912,268600.0
2013-04-22 10:00:00,33.89,33.98,33.85,33.87,276400.0,30.3001,30.3806,30.2643,30.2822,276400.0
2013-04-22 10:10:00,33.87,33.87,33.71,33.74,215800.0,30.2822,30.2822,30.1392,30.166,215800.0
2013-04-22 10:20:00,33.74,33.79,33.61,33.63,154400.0,30.166,30.2107,30.0498,30.0677,154400.0
2013-04-22 10:30:00,33.63,33.67,33.57,33.6,181200.0,30.0677,30.1034,30.014,30.0408,181200.0
2013-04-22 10:40:00,33.6,33.62,33.44,33.47,381200.0,30.0408,30.0587,29.8978,29.9246,381200.0
2013-04-22 10:50:00,33.47,33.49,33.33,33.34,437800.0,29.9246,29.9425,29.7994,29.8084,437800.0
2013-04-22 11:00:00,33.34,33.49,33.28,33.44,940000.0,29.8084,29.9425,29.7547,29.8978,940000.0
2013-04-22 11:10:00,33.45,33.46,33.26,33.27,273000.0,29.9067,29.9157,29.7368,29.7458,273000.0
2013-04-22 11:20:00,33.27,33.35,33.21,33.35,240600.0,29.7458,29.8173,29.6921,29.8173,240600.0
2013-04-22 11:30:00,33.35,33.39,33.3,33.38,226200.0,29.8173,29.8531,29.7726,29.8441,226200.0
2013-04-22 11:40:00,33.38,33.38,33.31,33.35,233200.0,29.8441,29.8441,29.7815,29.8173,233200.0
2013-04-22 11:50:00,33.35,33.52,33.35,33.43,250000.0,29.8173,29.9693,29.8173,29.8888,250000.0
2013-04-22 12:00:00,33.44,33.46,33.38,33.45,321200.0,29.8978,29.9157,29.8441,29.9067,321200.0
2013-04-22 12:10:00,33.45,33.46,33.41,33.43,263400.0,29.9067,29.9157,29.871,29.8888,263400.0
2013-04-22 12:20:00,33.43,33.46,33.38,33.39,104000.0,29.8888,29.9157,29.8441,29.8531,104000.0
2013-04-22 12:30:00,33.39,33.46,33.36,33.43,133600.0,29.8531,29.9157,29.8263,29.8888,133600.0
2013-04-22 12:40:00,33.44,33.49,33.43,33.43,108400.0,29.8978,29.9425,29.8888,29.8888,108400.0
2013-04-22 12:50:00,33.42,33.43,33.36,33.37,119200.0,29.8799,29.8888,29.8263,29.8352,119200.0
2013-04-22 13:00:00,33.37,33.39,33.32,33.35,73400.0,29.8352,29.8531,29.7905,29.8173,73400.0
2013-04-22 13:10:00,33.35,33.38,33.33,33.35,132800.0,29.8173,29.8441,29.7994,29.8173,132800.0
2013-04-22 13:20:00,33.35,33.38,33.33,33.35,85600.0,29.8173,29.8441,29.7994,29.8173,85600.0
2013-04-22 13:30:00,33.35,33.4,33.33,33.35,117800.0,29.8173,29.862,29.7994,29.8173,117800.0
2013-04-22 13:40:00,33.34,33.44,33.34,33.42,120200.0,29.8084,29.8978,29.8084,29.8799,120200.0
2013-04-22 13:50:00,33.41,33.44,33.37,33.38,80600.0,29.871,29.8978,29.8352,29.8441,80600.0
2013-04-22 14:00:00,33.38,33.46,33.38,33.45,224800.0,29.8441,29.9157,29.8441,29.9067,224800.0
2013-04-22 14:10:00,33.45,33.49,33.4,33.48,295000.0,29.9067,29.9425,29.862,29.9335,295000.0
2013-04-22 14:20:00,33.48,33.54,33.46,33.49,108600.0,29.9335,29.9872,29.9157,29.9425,108600.0
2013-04-22 14:30:00,33.49,33.51,33.47,33.47,187400.0,29.9425,29.9604,29.9246,29.9246,187400.0
2013-04-22 14:40:00,33.47,33.49,33.35,33.35,226600.0,29.9246,29.9425,29.8173,29.8173,226600.0
2013-04-22 14:50:00,33.35,33.4,33.33,33.38,168800.0,29.8173,29.862,29.7994,29.8441,168800.0
2013-04-22 15:00:00,33.38,33.46,33.38,33.42,146800.0,29.8441,29.9157,29.8441,29.8799,146800.0
2013-04-22 15:10:00,33.42,33.45,33.35,33.35,168800.0,29.8799,29.9067,29.8173,29.8173,168800.0
2013-04-22 15:20:00,33.35,33.41,33.35,33.41,202000.0,29.8173,29.871,29.8173,29.871,202000.0
2013-04-22 15:30:00,33.41,33.5,33.4,33.5,333800.0,29.871,29.9514,29.862,29.9514,333800.0
2013-04-22 15:40:00,33.5,33.5,33.4,33.41,315200.0,29.9514,29.9514,29.862,29.871,315200.0
2013-04-22 15:50:00,33.42,33.43,33.27,33.36,728400.0,29.8799,29.8888,29.7458,29.8263,728400.0
2013-04-23 09:30:00,33.52,33.53,33.34,33.38,251400.0,29.9693,29.9782,29.8084,29.8441,251400.0
2013-04-23 09:40:00,33.41,33.41,33.3,33.37,185200.0,29.871,29.871,29.7726,29.8352,185200.0
2013-04-23 09:50:00,33.37,33.41,33.34,33.37,241400.0,29.8352,29.871,29.8084,29.8352,241400.0
2013-04-23 10:00:00,33.37,33.38,33.29,33.32,161800.0,29.8352,29.8441,29.7637,29.7905,161800.0
2013-04-23 10:10:00,33.32,33.52,33.32,33.5,189800.0,29.7905,29.9693,29.7905,29.9514,189800.0
2013-04-23 10:20:00,33.5,33.59,33.45,33.48,223800.0,29.9514,30.0319,29.9067,29.9335,223800.0
2013-04-23 10:30:00,33.47,33.49,33.42,33.45,684000.0,29.9246,29.9425,29.8799,29.9067,684000.0
2013-04-23 10:40:00,33.45,33.48,33.38,33.38,156400.0,29.9067,29.9335,29.8441,29.8441,156400.0
2013-04-23 10:50:00,33.38,33.46,33.34,33.41,108800.0,29.8441,29.9157,29.8084,29.871,108800.0
2013-04-23 11:00:00,33.41,33.49,33.41,33.49,129600.0,29.871,29.9425,29.871,29.9425,129600.0
2013-04-23 11:10:00,33.48,33.49,33.44,33.45,337600.0,29.9335,29.9425,29.8978,29.9067,337600.0
2013-04-23 11:20:00,33.45,33.46,33.41,33.43,91800.0,29.9067,29.9157,29.871,29.8888,91800.0
2013-04-23 11:30:00,33.43,33.43,33.34,33.38,174800.0,29.8888,29.8888,29.8084,29.8441,174800.0
2013-04-23 11:40:00,33.38,33.38,33.35,33.35,77800.0,29.8441,29.8441,29.8173,29.8173,77800.0
2013-04-23 11:50:00,33.35,33.38,33.35,33.37,150400.0,29.8173,29.8441,29.8173,29.8352,150400.0
2013-04-23 12:00:00,33.37,33.38,33.34,33.35,74400.0,29.8352,29.8441,29.8084,29.8173,74400.0
2013-04-23 12:10:00,33.35,33.36,33.34,33.35,303600.0,29.8173,29.8263,29.8084,29.8173,303600.0
2013-04-23 12:20:00,33.34,33.39,33.34,33.34,129400.0,29.8084,29.8531,29.8084,29.8084,129400.0
2013-04-23 12:30:00,33.35,33.36,33.21,33.22,253200.0,29.8173,29.8263,29.6921,29.7011,253200.0
2013-04-23 12:40:00,33.22,33.24,33.13,33.15,280600.0,29.7011,29.719,29.6206,29.6385,280600.0
2013-04-23 12:50:00,33.15,33.16,32.98,33.03,353200.0,29.6385,29.6474,29.4865,29.5312,353200.0
2013-04-23 13:00:00,33.04,33.05,32.7,32.73,638600.0,29.5401,29.5491,29.2362,29.263,638600.0
2013-04-23 13:10:00,32.73,32.99,32.7,32.91,498800.0,29.263,29.4954,29.2362,29.4239,498800.0
2013-04-23 13:20:00,32.91,33.01,32.86,32.89,244400.0,29.4239,29.5133,29.3792,29.406,244400.0
2013-04-23 13:30:00,32.89,32.99,32.83,32.85,234200.0,29.406,29.4954,29.3524,29.3703,234200.0
2013-04-23 13:40:00,32.85,32.85,32.54,32.55,741800.0,29.3703,29.3703,29.0931,29.1021,741800.0
2013-04-23 13:50:00,32.56,32.61,32.44,32.51,1150000.0,29.111,29.1557,29.0037,29.0663,1150000.0
2013-04-23 14:00:00,32.52,32.74,32.52,32.68,746600.0,29.0752,29.2719,29.0752,29.2183,746600.0
2013-04-23 14:10:00,32.67,32.68,32.51,32.57,959000.0,29.2093,29.2183,29.0663,29.1199,959000.0
2013-04-23 14:20:00,32.57,32.67,32.57,32.63,417600.0,29.1199,29.2093,29.1199,29.1736,417600.0
2013-04-23 14:30:00,32.63,32.79,32.57,32.79,1506200.0,29.1736,29.3166,29.1199,29.3166,1506200.0
2013-04-23 14:40:00,32.79,32.79,32.72,32.74,836800.0,29.3166,29.3166,29.254,29.2719,836800.0
2013-04-23 14:50:00,32.74,32.77,32.73,32.77,440800.0,29.2719,29.2988,29.263,29.2988,440800.0
2013-04-23 15:00:00,32.77,32.77,32.68,32.72,366800.0,29.2988,29.2988,29.2183,29.254,366800.0
2013-04-23 15:10:00,32.72,32.74,32.66,32.7,412000.0,29.254,29.2719,29.2004,29.2362,412000.0
2013-04-23 15:20:00,32.7,32.74,32.67,32.74,586600.0,29.2362,29.2719,29.2093,29.2719,586600.0
2013-04-23 15:30:00,32.73,32.74,32.66,32.67,506000.0,29.263,29.2719,29.2004,29.2093,506000.0
2013-04-23 15:40:00,32.67,32.67,32.55,32.57,1028400.0,29.2093,29.2093,29.1021,29.1199,1028400.0
2013-04-23 15:50:00,32.57,32.58,32.45,32.49,1310000.0,29.1199,29.1289,29.0126,29.0484,1310000.0
2013-04-24 09:30:00,32.49,32.6,32.06,32.08,675000.0,29.0484,29.1468,28.664,28.6818,675000.0
2013-04-24 09:40:00,32.09,32.12,31.84,31.86,695600.0,28.6908,28.7176,28.4673,28.4851,695600.0
2013-04-24 09:50:00,31.85,31.92,31.73,31.74,945800.0,28.4762,28.5388,28.3689,28.3779,945800.0
2013-04-24 10:00:00,31.74,31.8,31.68,31.74,1481200.0,28.3779,28.4315,28.3242,28.3779,1481200.0
2013-04-24 10:10:00,31.75,31.85,31.68,31.68,631000.0,28.3868,28.4762,28.3242,28.3242,631000.0
2013-04-24 10:20:00,31.68,31.77,31.58,31.6,1343000.0,28.3242,28.4047,28.2348,28.2527,1343000.0
2013-04-24 10:30:00,31.6,31.91,31.6,31.9,1149000.0,28.2527,28.5298,28.2527,28.5209,1149000.0
2013-04-24 10:40:00,31.91,31.94,31.8,31.86,463200.0,28.5298,28.5567,28.4315,28.4851,463200.0
2013-04-24 10:50:00,31.85,32.01,31.83,32.0,1157400.0,28.4762,28.6193,28.4583,28.6103,1157400.0
2013-04-24 11:00:00,32.0,32.01,31.8,31.82,352000.0,28.6103,28.6193,28.4315,28.4494,352000.0
2013-04-24 11:10:00,31.82,31.97,31.8,31.96,331800.0,28.4494,28.5835,28.4315,28.5746,331800.0
2013-04-24 11:20:00,31.96,31.98,31.91,31.93,790400.0,28.5746,28.5924,28.5298,28.5477,790400.0
2013-04-24 11:30:00,31.93,32.08,31.93,32.05,357800.0,28.5477,28.6818,28.5477,28.655,357800.0
2013-04-24 11:40:00,32.05,32.05,31.92,31.92,246200.0,28.655,28.655,28.5388,28.5388,246200.0
2013-04-24 11:50:00,31.92,31.95,31.91,31.92,299800.0,28.5388,28.5656,28.5298,28.5388,299800.0
2013-04-24 12:00:00,31.92,31.95,31.91,31.91,325200.0,28.5388,28.5656,28.5298,28.5298,325200.0
2013-04-24 12:10:00,31.91,31.92,31.8,31.81,700400.0,28.5298,28.5388,28.4315,28.4404,700400.0
2013-04-24 12:20:00,31.81,31.81,31.68,31.71,299600.0,28.4404,28.4404,28.3242,28.351,299600.0
2013-04-24 12:30:00,31.71,31.72,31.59,31.61,356200.0,28.351,28.36,28.2437,28.2616,356200.0
2013-04-24 12:40:00,31.61,31.61,31.24,31.26,764200.0,28.2616,28.2616,27.9308,27.9487,764200.0
2013-04-24 12:50:00,31.25,31.3,31.06,31.25,1138200.0,27.9398,27.9845,27.7699,27.9398,1138200.0
2013-04-24 13:00:00,31.25,31.48,31.25,31.25,825000.0,27.9398,28.1454,27.9398,27.9398,825000.0
2013-04-24 13:10:00,31.25,31.36,31.12,31.13,662600.0,27.9398,28.0381,27.8235,27.8325,662600.0
2013-04-24 13:20:00,31.14,31.32,31.07,31.11,871400.0,27.8414,28.0023,27.7788,27.8146,871400.0
2013-04-24 13:30:00,31.11,31.48,31.05,31.48,1118200.0,27.8146,28.1454,27.7609,28.1454,1118200.0
2013-04-24 13:40:00,31.47,31.67,31.4,31.5,1202800.0,28.1365,28.3153,28.0739,28.1633,1202800.0
2013-04-24 13:50:00,31.49,31.61,31.49,31.55,546200.0,28.1543,28.2616,28.1543,28.208,546200.0
2013-04-24 14:00:00,31.54,31.64,31.5,31.55,457400.0,28.199,28.2884,28.1633,28.208,457400.0
2013-04-24 14:10:00,31.55,31.56,31.5,31.54,419200.0,28.208,28.2169,28.1633,28.199,419200.0
2013-04-24 14:20:00,31.54,31.59,31.42,31.59,530400.0,28.199,28.2437,28.0918,28.2437,530400.0
2013-04-24 14:30:00,31.59,31.83,31.58,31.8,634400.0,28.2437,28.4583,28.2348,28.4315,634400.0
2013-04-24 14:40:00,31.8,31.8,31.67,31.71,746200.0,28.4315,28.4315,28.3153,28.351,746200.0
2013-04-24 14:50:00,31.71,31.71,31.57,31.59,637800.0,28.351,28.351,28.2259,28.2437,637800.0
2013-04-24 15:00:00,31.59,31.61,31.55,31.59,654600.0,28.2437,28.2616,28.208,28.2437,654600.0
2013-04-24 15:10:00,31.59,31.59,31.41,31.49,870600.0,28.2437,28.2437,28.0828,28.1543,870600.0
2013-04-24 15:20:00,31.49,31.5,31.11,31.18,890600.0,28.1543,28.1633,27.8146,27.8772,890600.0
2013-04-24 15:30:00,31.18,31.18,30.9,30.99,1230800.0,27.8772,27.8772,27.6268,27.7073,1230800.0
2013-04-24 15:40:00,30.99,31.06,30.91,31.0,1244000.0,27.7073,27.7699,27.6358,27.7162,1244000.0
2013-04-24 15:50:00,31.0,31.03,30.89,30.97,2469800.0,27.7162,27.7431,27.6179,27.6894,2469800.0
2013-04-25 09:30:00,31.4,31.64,31.12,31.63,704400.0,28.0739,28.2884,27.8235,28.2795,704400.0
2013-04-25 09:40:00,31.63,31.73,31.46,31.49,788400.0,28.2795,28.3689,28.1275,28.1543,788400.0
2013-04-25 09:50:00,31.49,31.54,31.27,31.4,608200.0,28.1543,28.199,27.9576,28.0739,608200.0
2013-04-25 10:00:00,31.4,31.53,31.34,31.48,359000.0,28.0739,28.1901,28.0202,28.1454,359000.0
2013-04-25 10:10:00,31.48,31.79,31.48,31.78,500400.0,28.1454,28.4226,28.1454,28.4136,500400.0
2013-04-25 10:20:00,31.79,31.8,31.48,31.74,451800.0,28.4226,28.4315,28.1454,28.3779,451800.0
2013-04-25 10:30:00,31.74,31.77,31.71,31.74,485400.0,28.3779,28.4047,28.351,28.3779,485400.0
2013-04-25 10:40:00,31.73,31.75,31.64,31.69,621400.0,28.3689,28.3868,28.2884,28.3332,621400.0
2013-04-25 10:50:00,31.68,31.77,31.52,31.56,478400.0,28.3242,28.4047,28.1812,28.2169,478400.0
2013-04-25 11:00:00,31.57,31.67,31.43,31.67,323800.0,28.2259,28.3153,28.1007,28.3153,323800.0
2013-04-25 11:10:00,31.67,31.68,31.61,31.61,185000.0,28.3153,28.3242,28.2616,28.2616,185000.0
2013-04-25 11:20:00,31.61,31.63,31.54,31.63,418600.0,28.2616,28.2795,28.199,28.2795,418600.0
2013-04-25 11:30:00,31.63,31.88,31.63,31.78,359600.0,28.2795,28.503,28.2795,28.4136,359600.0
2013-04-25 11:40:00,31.79,31.79,31.61,31.63,269200.0,28.4226,28.4226,28.2616,28.2795,269200.0
2013-04-25 11:50:00,31.63,31.64,31.6,31.61,160000.0,28.2795,28.2884,28.2527,28.2616,160000.0
2013-04-25 12:00:00,31.62,31.64,31.6,31.61,162200.0,28.2706,28.2884,28.2527,28.2616,162200.0
2013-04-25 12:10:00,31.61,31.63,31.59,31.6,109400.0,28.2616,28.2795,28.2437,28.2527,109400.0
2013-04-25 12:20:00,31.6,31.65,31.6,31.62,268800.0,28.2527,28.2974,28.2527,28.2706,268800.0
2013-04-25 12:30:00,31.61,31.63,31.54,31.6,203800.0,28.2616,28.2795,28.199,28.2527,203800.0
2013-04-25 12:40:00,31.61,31.63,31.59,31.61,182000.0,28.2616,28.2795,28.2437,28.2616,182000.0
2013-04-25 12:50:00,31.61,31.63,31.56,31.61,191400.0,28.2616,28.2795,28.2169,28.2616,191400.0
2013-04-25 13:00:00,31.61,31.62,31.58,31.61,436400.0,28.2616,28.2706,28.2348,28.2616,436400.0
2013-04-25 13:10:00,31.61,31.63,31.59,31.59,359200.0,28.2616,28.2795,28.2437,28.2437,359200.0
2013-04-25 13:20:00,31.58,31.61,31.41,31.45,317600.0,28.2348,28.2616,28.0828,28.1186,317600.0
2013-04-25 13:30:00,31.43,31.49,31.32,31.32,225600.0,28.1007,28.1543,28.0023,28.0023,225600.0
2013-04-25 13:40:00,31.32,31.46,31.3,31.42,421800.0,28.0023,28.1275,27.9845,28.0918,421800.0
2013-04-25 13:50:00,31.42,31.44,31.28,31.29,262000.0,28.0918,28.1096,27.9666,27.9755,262000.0
2013-04-25 14:00:00,31.29,31.31,31.14,31.16,488000.0,27.9755,27.9934,27.8414,27.8593,488000.0
2013-04-25 14:10:00,31.16,31.23,31.14,31.17,252600.0,27.8593,27.9219,27.8414,27.8682,252600.0
2013-04-25 14:20:00,31.17,31.23,31.08,31.08,349800.0,27.8682,27.9219,27.7878,27.7878,349800.0
2013-04-25 14:30:00,31.08,31.16,31.0,31.15,377200.0,27.7878,27.8593,27.7162,27.8504,377200.0
2013-04-25 14:40:00,31.14,31.15,30.85,30.86,660000.0,27.8414,27.8504,27.5821,27.5911,660000.0
2013-04-25 14:50:00,30.86,30.91,30.75,30.83,688800.0,27.5911,27.6358,27.4927,27.5643,688800.0
2013-04-25 15:00:00,30.83,30.87,30.68,30.81,495200.0,27.5643,27.6,27.4301,27.5464,495200.0
2013-04-25 15:10:00,30.81,30.99,30.78,30.96,341800.0,27.5464,27.7073,27.5195,27.6805,341800.0
2013-04-25 15:20:00,30.96,30.96,30.75,30.82,578000.0,27.6805,27.6805,27.4927,27.5553,578000.0
2013-04-25 15:30:00,30.82,30.88,30.73,30.74,660800.0,27.5553,27.609,27.4748,27.4838,660800.0
2013-04-25 15:40:00,30.75,30.86,30.66,30.75,1103200.0,27.4927,27.5911,27.4123,27.4927,1103200.0
2013-04-25 15:50:00,30.75,30.78,30.65,30.67,1150000.0,27.4927,27.5195,27.4033,27.4212,1150000.0
2013-04-26 09:30:00,30.66,31.02,30.65,31.0,580600.0,27.4123,27.7341,27.4033,27.7162,580600.0
2013-04-26 09:40:00,31.0,31.0,30.82,30.99,476600.0,27.7162,27.7162,27.5553,27.7073,476600.0
2013-04-26 09:50:00,30.99,31.09,30.9,30.92,405600.0,27.7073,27.7967,27.6268,27.6447,405600.0
2013-04-26 10:00:00,30.91,31.18,30.91,31.03,647400.0,27.6358,27.8772,27.6358,27.7431,647400.0
2013-04-26 10:10:00,31.03,31.1,30.98,31.05,505600.0,27.7431,27.8056,27.6984,27.7609,505600.0
2013-04-26 10:20:00,31.04,31.09,30.9,30.94,485600.0,27.752,27.7967,27.6268,27.6626,485600.0
2013-04-26 10:30:00,30.93,30.99,30.89,30.97,463400.0,27.6537,27.7073,27.6179,27.6894,463400.0
2013-04-26 10:40:00,30.97,31.0,30.91,30.96,287000.0,27.6894,27.7162,27.6358,27.6805,287000.0
2013-04-26 10:50:00,30.96,30.98,30.86,30.91,237000.0,27.6805,27.6984,27.5911,27.6358,237000.0
2013-04-26 11:00:00,30.9,30.98,30.88,30.93,212400.0,27.6268,27.6984,27.609,27.6537,212400.0
2013-04-26 11:10:00,30.93,30.99,30.92,30.96,178600.0,27.6537,27.7073,27.6447,27.6805,178600.0
2013-04-26 11:20:00,30.94,30.98,30.86,30.92,176400.0,27.6626,27.6984,27.5911,27.6447,176400.0
2013-04-26 11:30:00,30.92,31.1,30.89,31.05,380800.0,27.6447,27.8056,27.6179,27.7609,380800.0
2013-04-26 11:40:00,31.06,31.08,30.97,30.98,136600.0,27.7699,27.7878,27.6894,27.6984,136600.0
2013-04-26 11:50:00,30.98,31.0,30.93,30.93,224200.0,27.6984,27.7162,27.6537,27.6537,224200.0
2013-04-26 12:00:00,30.93,30.96,30.89,30.9,149600.0,27.6537,27.6805,27.6179,27.6268,149600.0
2013-04-26 12:10:00,30.91,30.93,30.83,30.93,125600.0,27.6358,27.6537,27.5643,27.6537,125600.0
2013-04-26 12:20:00,30.92,30.98,30.9,30.95,153000.0,27.6447,27.6984,27.6268,27.6715,153000.0
2013-04-26 12:30:00,30.95,30.98,30.92,30.95,179200.0,27.6715,27.6984,27.6447,27.6715,179200.0
2013-04-26 12:40:00,30.95,30.97,30.91,30.92,118600.0,27.6715,27.6894,27.6358,27.6447,118600.0
2013-04-26 12:50:00,30.92,30.98,30.92,30.96,158200.0,27.6447,27.6984,27.6447,27.6805,158200.0
2013-04-26 13:00:00,30.96,30.99,30.93,30.96,103800.0,27.6805,27.7073,27.6537,27.6805,103800.0
2013-04-26 13:10:00,30.96,30.98,30.95,30.98,275800.0,27.6805,27.6984,27.6715,27.6984,275800.0
2013-04-26 13:20:00,30.98,31.0,30.98,31.0,308800.0,27.6984,27.7162,27.6984,27.7162,308800.0
2013-04-26 13:30:00,31.0,31.0,30.97,30.99,176200.0,27.7162,27.7162,27.6894,27.7073,176200.0
2013-04-26 13:40:00,30.99,31.02,30.97,30.99,290600.0,27.7073,27.7341,27.6894,27.7073,290600.0
2013-04-26 13:50:00,30.99,31.0,30.98,31.0,329200.0,27.7073,27.7162,27.6984,27.7162,329200.0
2013-04-26 14:00:00,31.0,31.0,30.99,31.0,211000.0,27.7162,27.7162,27.7073,27.7162,211000.0
2013-04-26 14:10:00,31.0,31.01,30.99,30.99,256000.0,27.7162,27.7252,27.7073,27.7073,256000.0
2013-04-26 14:20:00,30.99,31.03,30.98,31.0,278800.0,27.7073,27.7431,27.6984,27.7162,278800.0
2013-04-26 14:30:00,31.0,31.02,30.99,31.01,219600.0,27.7162,27.7341,27.7073,27.7252,219600.0
2013-04-26 14:40:00,31.01,31.02,30.99,31.0,232800.0,27.7252,27.7341,27.7073,27.7162,232800.0
2013-04-26 14:50:00,31.0,31.06,30.99,31.05,413000.0,27.7162,27.7699,27.7073,27.7609,413000.0
2013-04-26 15:00:00,31.05,31.11,31.02,31.11,404200.0,27.7609,27.8146,27.7341,27.8146,404200.0
2013-04-26 15:10:00,31.1,31.14,31.07,31.1,203000.0,27.8056,27.8414,27.7788,27.8056,203000.0
2013-04-26 15:20:00,31.1,31.11,31.08,31.1,492000.0,27.8056,27.8146,27.7878,27.8056,492000.0
2013-04-26 15:30:00,31.09,31.1,31.06,31.08,368600.0,27.7967,27.8056,27.7699,27.7878,368600.0
2013-04-26 15:40:00,31.08,31.09,31.04,31.08,460400.0,27.7878,27.7967,27.752,27.7878,460400.0
2013-04-26 15:50:00,31.08,31.09,30.98,30.98,791200.0,27.7878,27.7967,27.6984,27.6984,791200.0
2013-04-29 09:30:00,31.14,31.58,31.14,31.29,605600.0,27.8414,28.2348,27.8414,27.9755,605600.0
2013-04-29 09:40:00,31.3,31.34,31.25,31.27,229600.0,27.9845,28.0202,27.9398,27.9576,229600.0
2013-04-29 09:50:00,31.27,31.44,31.27,31.29,261000.0,27.9576,28.1096,27.9576,27.9755,261000.0
2013-04-29 10:00:00,31.28,31.34,31.25,31.29,223600.0,27.9666,28.0202,27.9398,27.9755,223600.0
2013-04-29 10:10:00,31.29,31.33,31.21,31.25,384400.0,27.9755,28.0113,27.904,27.9398,384400.0
2013-04-29 10:20:00,31.25,31.32,31.24,31.27,161800.0,27.9398,28.0023,27.9308,27.9576,161800.0
2013-04-29 10:30:00,31.26,31.26,31.17,31.25,207000.0,27.9487,27.9487,27.8682,27.9398,207000.0
2013-04-29 10:40:00,31.25,31.26,31.08,31.09,324800.0,27.9398,27.9487,27.7878,27.7967,324800.0
2013-04-29 10:50:00,31.1,31.24,31.08,31.22,220000.0,27.8056,27.9308,27.7878,27.9129,220000.0
2013-04-29 11:00:00,31.23,31.25,31.15,31.15,159600.0,27.9219,27.9398,27.8504,27.8504,159600.0
2013-04-29 11:10:00,31.16,31.22,31.13,31.21,311800.0,27.8593,27.9129,27.8325,27.904,311800.0
2013-04-29 11:20:00,31.21,31.26,31.21,31.23,241400.0,27.904,27.9487,27.904,27.9219,241400.0
2013-04-29 11:30:00,31.23,31.29,31.21,31.28,182800.0,27.9219,27.9755,27.904,27.9666,182800.0
2013-04-29 11:40:00,31.27,31.3,31.23,31.27,254400.0,27.9576,27.9845,27.9219,27.9576,254400.0
2013-04-29 11:50:00,31.27,31.41,31.27,31.38,391600.0,27.9576,28.0828,27.9576,28.056,391600.0
2013-04-29 12:00:00,31.38,31.52,31.38,31.52,208000.0,28.056,28.1812,28.056,28.1812,208000.0
2013-04-29 12:10:00,31.52,31.54,31.45,31.47,208600.0,28.1812,28.199,28.1186,28.1365,208600.0
2013-04-29 12:20:00,31.46,31.52,31.45,31.49,143400.0,28.1275,28.1812,28.1186,28.1543,143400.0
2013-04-29 12:30:00,31.49,31.51,31.46,31.47,178800.0,28.1543,28.1722,28.1275,28.1365,178800.0
2013-04-29 12:40:00,31.46,31.46,31.35,31.36,116400.0,28.1275,28.1275,28.0292,28.0381,116400.0
2013-04-29 12:50:00,31.36,31.4,31.36,31.39,82200.0,28.0381,28.0739,28.0381,28.0649,82200.0
2013-04-29 13:00:00,31.39,31.47,31.38,31.46,134800.0,28.0649,28.1365,28.056,28.1275,134800.0
2013-04-29 13:10:00,31.46,31.49,31.41,31.46,225200.0,28.1275,28.1543,28.0828,28.1275,225200.0
2013-04-29 13:20:00,31.46,31.46,31.39,31.43,170600.0,28.1275,28.1275,28.0649,28.1007,170600.0
2013-04-29 13:30:00,31.43,31.49,31.43,31.48,151800.0,28.1007,28.1543,28.1007,28.1454,151800.0
2013-04-29 13:40:00,31.47,31.48,31.43,31.46,143800.0,28.1365,28.1454,28.1007,28.1275,143800.0
2013-04-29 13:50:00,31.46,31.48,31.43,31.48,146800.0,28.1275,28.1454,28.1007,28.1454,146800.0
2013-04-29 14:00:00,31.48,31.48,31.43,31.45,146600.0,28.1454,28.1454,28.1007,28.1186,146600.0
2013-04-29 14:10:00,31.45,31.48,31.44,31.45,274600.0,28.1186,28.1454,28.1096,28.1186,274600.0
2013-04-29 14:20:00,31.45,31.45,31.37,31.4,296800.0,28.1186,28.1186,28.047,28.0739,296800.0
2013-04-29 14:30:00,31.4,31.43,31.4,31.42,151800.0,28.0739,28.1007,28.0739,28.0918,151800.0
2013-04-29 14:40:00,31.42,31.5,31.42,31.48,250000.0,28.0918,28.1633,28.0918,28.1454,250000.0
2013-04-29 14:50:00,31.49,31.49,31.42,31.45,158000.0,28.1543,28.1543,28.0918,28.1186,158000.0
2013-04-29 15:00:00,31.45,31.46,31.38,31.42,337400.0,28.1186,28.1275,28.056,28.0918,337400.0
2013-04-29 15:10:00,31.42,31.48,31.39,31.43,388200.0,28.0918,28.1454,28.0649,28.1007,388200.0
2013-04-29 15:20:00,31.43,31.45,31.41,31.43,311400.0,28.1007,28.1186,28.0828,28.1007,311400.0
2013-04-29 15:30:00,31.43,31.45,31.38,31.45,190000.0,28.1007,28.1186,28.056,28.1186,190000.0
2013-04-29 15:40:00,31.45,31.47,31.42,31.42,392400.0,28.1186,28.1365,28.0918,28.0918,392400.0
2013-04-29 15:50:00,31.42,31.5,31.42,31.47,788200.0,28.0918,28.1633,28.0918,28.1365,788200.0
2013-04-30 09:30:00,31.45,31.74,31.42,31.47,536400.0,28.1186,28.3779,28.0918,28.1365,536400.0
2013-04-30 09:40:00,31.47,31.56,31.46,31.53,336000.0,28.1365,28.2169,28.1275,28.1901,336000.0
2013-04-30 09:50:00,31.53,31.58,31.52,31.54,334600.0,28.1901,28.2348,28.1812,28.199,334600.0
2013-04-30 10:00:00,31.55,31.65,31.55,31.59,377200.0,28.208,28.2974,28.208,28.2437,377200.0
2013-04-30 10:10:00,31.59,31.61,31.48,31.59,553400.0,28.2437,28.2616,28.1454,28.2437,553400.0
2013-04-30 10:20:00,31.6,31.61,31.57,31.6,298800.0,28.2527,28.2616,28.2259,28.2527,298800.0
2013-04-30 10:30:00,31.6,31.62,31.58,31.6,175800.0,28.2527,28.2706,28.2348,28.2527,175800.0
2013-04-30 10:40:00,31.6,31.66,31.58,31.61,293000.0,28.2527,28.3063,28.2348,28.2616,293000.0
2013-04-30 10:50:00,31.61,31.71,31.61,31.7,180200.0,28.2616,28.351,28.2616,28.3421,180200.0
2013-04-30 11:00:00,31.7,31.78,31.69,31.77,247000.0,28.3421,28.4136,28.3332,28.4047,247000.0
2013-04-30 11:10:00,31.77,31.91,31.74,31.9,309600.0,28.4047,28.5298,28.3779,28.5209,309600.0
2013-04-30 11:20:00,31.9,32.02,31.83,32.0,585800.0,28.5209,28.6282,28.4583,28.6103,585800.0
2013-04-30 11:30:00,32.0,32.01,31.93,31.93,318400.0,28.6103,28.6193,28.5477,28.5477,318400.0
2013-04-30 11:40:00,31.93,32.02,31.92,32.02,223000.0,28.5477,28.6282,28.5388,28.6282,223000.0
2013-04-30 11:50:00,32.02,32.1,32.02,32.09,429000.0,28.6282,28.6997,28.6282,28.6908,429000.0
2013-04-30 12:00:00,32.09,32.24,32.08,32.23,350200.0,28.6908,28.8249,28.6818,28.816,350200.0
2013-04-30 12:10:00,32.24,32.31,32.24,32.3,457000.0,28.8249,28.8875,28.8249,28.8785,457000.0
2013-04-30 12:20:00,32.3,32.55,32.3,32.47,857200.0,28.8785,29.1021,28.8785,29.0305,857200.0
2013-04-30 12:30:00,32.47,32.5,32.34,32.37,380800.0,29.0305,29.0574,28.9143,28.9411,380800.0
2013-04-30 12:40:00,32.37,32.55,32.35,32.47,456000.0,28.9411,29.1021,28.9232,29.0305,456000.0
2013-04-30 12:50:00,32.47,32.52,32.42,32.52,268800.0,29.0305,29.0752,28.9858,29.0752,268800.0
2013-04-30 13:00:00,32.52,32.55,32.49,32.55,283800.0,29.0752,29.1021,29.0484,29.1021,283800.0
2013-04-30 13:10:00,32.54,32.6,32.5,32.57,359600.0,29.0931,29.1468,29.0574,29.1199,359600.0
2013-04-30 13:20:00,32.58,32.61,32.49,32.51,261200.0,29.1289,29.1557,29.0484,29.0663,261200.0
2013-04-30 13:30:00,32.52,32.59,32.45,32.52,350800.0,29.0752,29.1378,29.0126,29.0752,350800.0
2013-04-30 13:40:00,32.52,32.56,32.5,32.54,223600.0,29.0752,29.111,29.0574,29.0931,223600.0
2013-04-30 13:50:00,32.55,32.58,32.52,32.54,288000.0,29.1021,29.1289,29.0752,29.0931,288000.0
2013-04-30 14:00:00,32.54,32.54,32.39,32.39,337600.0,29.0931,29.0931,28.959,28.959,337600.0
2013-04-30 14:10:00,32.39,32.4,32.26,32.28,202800.0,28.959,28.9679,28.8428,28.8607,202800.0
2013-04-30 14:20:00,32.27,32.27,32.18,32.24,278200.0,28.8517,28.8517,28.7712,28.8249,278200.0
2013-04-30 14:30:00,32.24,32.27,32.13,32.22,288600.0,28.8249,28.8517,28.7265,28.807,288600.0
2013-04-30 14:40:00,32.22,32.35,32.2,32.33,167200.0,28.807,28.9232,28.7891,28.9054,167200.0
2013-04-30 14:50:00,32.33,32.38,32.24,32.38,145400.0,28.9054,28.9501,28.8249,28.9501,145400.0
2013-04-30 15:00:00,32.38,32.38,32.24,32.27,239800.0,28.9501,28.9501,28.8249,28.8517,239800.0
2013-04-30 15:10:00,32.26,32.33,32.2,32.29,185400.0,28.8428,28.9054,28.7891,28.8696,185400.0
2013-04-30 15:20:00,32.29,32.36,32.26,32.29,188800.0,28.8696,28.9322,28.8428,28.8696,188800.0
2013-04-30 15:30:00,32.28,32.35,32.22,32.35,319200.0,28.8607,28.9232,28.807,28.9232,319200.0
2013-04-30 15:40:00,32.35,32.42,32.32,32.42,328000.0,28.9232,28.9858,28.8964,28.9858,328000.0
2013-04-30 15:50:00,32.42,32.44,32.37,32.4,823800.0,28.9858,29.0037,28.9411,28.9679,823800.0
2013-05-01 09:30:00,32.23,32.3,32.06,32.2,239800.0,28.816,28.8785,28.664,28.7891,239800.0
2013-05-01 09:40:00,32.2,32.38,32.17,32.33,180600.0,28.7891,28.9501,28.7623,28.9054,180600.0
2013-05-01 09:50:00,32.35,32.35,32.18,32.18,96600.0,28.9232,28.9232,28.7712,28.7712,96600.0
2013-05-01 10:00:00,32.19,32.23,32.12,32.16,247400.0,28.7802,28.816,28.7176,28.7534,247400.0
2013-05-01 10:10:00,32.16,32.21,32.13,32.16,151000.0,28.7534,28.7981,28.7265,28.7534,151000.0
2013-05-01 10:20:00,32.16,32.26,32.16,32.17,122200.0,28.7534,28.8428,28.7534,28.7623,122200.0
2013-05-01 10:30:00,32.17,32.25,32.12,32.24,168400.0,28.7623,28.8338,28.7176,28.8249,168400.0
2013-05-01 10:40:00,32.24,32.3,32.2,32.24,94000.0,28.8249,28.8785,28.7891,28.8249,94000.0
2013-05-01 10:50:00,32.24,32.43,32.21,32.32,235600.0,28.8249,28.9948,28.7981,28.8964,235600.0
2013-05-01 11:00:00,32.32,32.32,32.17,32.19,339600.0,28.8964,28.8964,28.7623,28.7802,339600.0
2013-05-01 11:10:00,32.19,32.21,32.08,32.09,93200.0,28.7802,28.7981,28.6818,28.6908,93200.0
2013-05-01 11:20:00,32.08,32.11,32.0,32.1,84200.0,28.6818,28.7087,28.6103,28.6997,84200.0
2013-05-01 11:30:00,32.1,32.16,32.07,32.07,66000.0,28.6997,28.7534,28.6729,28.6729,66000.0
2013-05-01 11:40:00,32.07,32.07,31.98,32.01,82200.0,28.6729,28.6729,28.5924,28.6193,82200.0
2013-05-01 11:50:00,32.01,32.04,31.98,32.01,49200.0,28.6193,28.6461,28.5924,28.6193,49200.0
2013-05-01 12:00:00,32.01,32.05,31.99,31.99,64200.0,28.6193,28.655,28.6014,28.6014,64200.0
2013-05-01 12:10:00,31.99,32.0,31.93,31.93,69200.0,28.6014,28.6103,28.5477,28.5477,69200.0
2013-05-01 12:20:00,31.93,31.93,31.85,31.85,99000.0,28.5477,28.5477,28.4762,28.4762,99000.0
2013-05-01 12:30:00,31.86,31.93,31.75,31.93,156600.0,28.4851,28.5477,28.3868,28.5477,156600.0
2013-05-01 12:40:00,31.93,31.96,31.84,31.85,91200.0,28.5477,28.5746,28.4673,28.4762,91200.0
2013-05-01 12:50:00,31.85,31.92,31.81,31.85,161400.0,28.4762,28.5388,28.4404,28.4762,161400.0
2013-05-01 13:00:00,31.84,31.86,31.79,31.79,59200.0,28.4673,28.4851,28.4226,28.4226,59200.0
2013-05-01 13:10:00,31.79,31.85,31.78,31.81,107000.0,28.4226,28.4762,28.4136,28.4404,107000.0
2013-05-01 13:20:00,31.8,31.86,31.77,31.86,75800.0,28.4315,28.4851,28.4047,28.4851,75800.0
2013-05-01 13:30:00,31.86,31.9,31.82,31.82,92800.0,28.4851,28.5209,28.4494,28.4494,92800.0
2013-05-01 13:40:00,31.82,31.87,31.76,31.85,62200.0,28.4494,28.4941,28.3957,28.4762,62200.0
2013-05-01 13:50:00,31.85,31.9,31.84,31.88,61000.0,28.4762,28.5209,28.4673,28.503,61000.0
2013-05-01 14:00:00,31.89,31.97,31.88,31.94,63200.0,28.512,28.5835,28.503,28.5567,63200.0
2013-05-01 14:10:00,31.95,31.96,31.85,31.94,83200.0,28.5656,28.5746,28.4762,28.5567,83200.0
2013-05-01 14:20:00,31.95,32.02,31.92,31.95,107600.0,28.5656,28.6282,28.5388,28.5656,107600.0
2013-05-01 14:30:00,31.95,31.95,31.85,31.88,88000.0,28.5656,28.5656,28.4762,28.503,88000.0
2013-05-01 14:40:00,31.87,31.94,31.84,31.9,100600.0,28.4941,28.5567,28.4673,28.5209,100600.0
2013-05-01 14:50:00,31.9,31.97,31.9,31.91,89400.0,28.5209,28.5835,28.5209,28.5298,89400.0
2013-05-01 15:00:00,31.92,31.93,31.86,31.86,147400.0,28.5388,28.5477,28.4851,28.4851,147400.0
2013-05-01 15:10:00,31.85,31.9,31.8,31.88,195200.0,28.4762,28.5209,28.4315,28.503,195200.0
2013-05-01 15:20:00,31.88,31.88,31.8,31.81,206800.0,28.503,28.503,28.4315,28.4404,206800.0
2013-05-01 15:30:00,31.81,31.89,31.81,31.83,136200.0,28.4404,28.512,28.4404,28.4583,136200.0
2013-05-01 15:40:00,31.83,31.84,31.71,31.75,307400.0,28.4583,28.4673,28.351,28.3868,307400.0
2013-05-01 15:50:00,31.75,31.78,31.72,31.75,373200.0,28.3868,28.4136,28.36,28.3868,373200.0
2013-05-02 09:30:00,31.8,31.92,31.63,31.85,221200.0,28.4315,28.5388,28.2795,28.4762,221200.0
2013-05-02 09:40:00,31.85,31.86,31.56,31.57,186400.0,28.4762,28.4851,28.2169,28.2259,186400.0
2013-05-02 09:50:00,31.55,31.63,31.52,31.53,143800.0,28.208,28.2795,28.1812,28.1901,143800.0
2013-05-02 10:00:00,31.53,31.63,31.52,31.56,173200.0,28.1901,28.2795,28.1812,28.2169,173200.0
2013-05-02 10:10:00,31.56,31.67,31.54,31.54,135000.0,28.2169,28.3153,28.199,28.199,135000.0
2013-05-02 10:20:00,31.54,31.59,31.53,31.57,127200.0,28.199,28.2437,28.1901,28.2259,127200.0
2013-05-02 10:30:00,31.57,31.57,31.47,31.53,400400.0,28.2259,28.2259,28.1365,28.1901,400400.0
2013-05-02 10:40:00,31.53,31.72,31.53,31.66,154200.0,28.1901,28.36,28.1901,28.3063,154200.0
2013-05-02 10:50:00,31.67,31.75,31.67,31.68,110600.0,28.3153,28.3868,28.3153,28.3242,110600.0
2013-05-02 11:00:00,31.69,31.75,31.69,31.72,129600.0,28.3332,28.3868,28.3332,28.36,129600.0
2013-05-02 11:10:00,31.72,31.74,31.63,31.64,215200.0,28.36,28.3779,28.2795,28.2884,215200.0
2013-05-02 11:20:00,31.64,31.7,31.64,31.64,224800.0,28.2884,28.3421,28.2884,28.2884,224800.0
2013-05-02 11:30:00,31.64,31.64,31.58,31.61,142200.0,28.2884,28.2884,28.2348,28.2616,142200.0
2013-05-02 11:40:00,31.61,31.68,31.6,31.6,114600.0,28.2616,28.3242,28.2527,28.2527,114600.0
2013-05-02 11:50:00,31.6,31.63,31.56,31.6,126200.0,28.2527,28.2795,28.2169,28.2527,126200.0
2013-05-02 12:00:00,31.6,31.66,31.6,31.63,79400.0,28.2527,28.3063,28.2527,28.2795,79400.0
2013-05-02 12:10:00,31.63,31.66,31.59,31.65,90800.0,28.2795,28.3063,28.2437,28.2974,90800.0
2013-05-02 12:20:00,31.64,31.64,31.59,31.61,67600.0,28.2884,28.2884,28.2437,28.2616,67600.0
2013-05-02 12:30:00,31.6,31.65,31.6,31.61,62800.0,28.2527,28.2974,28.2527,28.2616,62800.0
2013-05-02 12:40:00,31.6,31.61,31.59,31.61,98000.0,28.2527,28.2616,28.2437,28.2616,98000.0
2013-05-02 12:50:00,31.61,31.64,31.6,31.64,76600.0,28.2616,28.2884,28.2527,28.2884,76600.0
2013-05-02 13:00:00,31.64,31.65,31.61,31.64,138800.0,28.2884,28.2974,28.2616,28.2884,138800.0
2013-05-02 13:10:00,31.64,31.65,31.61,31.64,202600.0,28.2884,28.2974,28.2616,28.2884,202600.0
2013-05-02 13:20:00,31.64,31.73,31.62,31.7,79000.0,28.2884,28.3689,28.2706,28.3421,79000.0
2013-05-02 13:30:00,31.68,31.72,31.68,31.7,99800.0,28.3242,28.36,28.3242,28.3421,99800.0
2013-05-02 13:40:00,31.71,31.73,31.69,31.73,250200.0,28.351,28.3689,28.3332,28.3689,250200.0
2013-05-02 13:50:00,31.72,31.81,31.71,31.81,194600.0,28.36,28.4404,28.351,28.4404,194600.0
2013-05-02 14:00:00,31.8,31.88,31.8,31.86,220800.0,28.4315,28.503,28.4315,28.4851,220800.0
2013-05-02 14:10:00,31.86,31.86,31.82,31.86,177600.0,28.4851,28.4851,28.4494,28.4851,177600.0
2013-05-02 14:20:00,31.86,31.87,31.83,31.84,214600.0,28.4851,28.4941,28.4583,28.4673,214600.0
2013-05-02 14:30:00,31.84,32.02,31.84,32.0,288000.0,28.4673,28.6282,28.4673,28.6103,288000.0
2013-05-02 14:40:00,32.0,32.06,31.99,32.05,113600.0,28.6103,28.664,28.6014,28.655,113600.0
2013-05-02 14:50:00,32.05,32.09,32.0,32.09,120800.0,28.655,28.6908,28.6103,28.6908,120800.0
2013-05-02 15:00:00,32.08,32.13,32.06,32.1,152000.0,28.6818,28.7265,28.664,28.6997,152000.0
2013-05-02 15:10:00,32.09,32.1,32.04,32.04,204600.0,28.6908,28.6997,28.6461,28.6461,204600.0
2013-05-02 15:20:00,32.05,32.1,32.04,32.1,157800.0,28.655,28.6997,28.6461,28.6997,157800.0
2013-05-02 15:30:00,32.1,32.16,32.09,32.15,199000.0,28.6997,28.7534,28.6908,28.7444,199000.0
2013-05-02 15:40:00,32.15,32.16,32.08,32.14,363000.0,28.7444,28.7534,28.6818,28.7355,363000.0
2013-05-02 15:50:00,32.14,32.21,32.13,32.16,1029800.0,28.7355,28.7981,28.7265,28.7534,1029800.0
2013-05-03 09:30:00,32.55,32.55,32.38,32.52,323400.0,29.1021,29.1021,28.9501,29.0752,323400.0
2013-05-03 09:40:00,32.55,32.68,32.54,32.65,160800.0,29.1021,29.2183,29.0931,29.1915,160800.0
2013-05-03 09:50:00,32.65,32.72,32.61,32.69,90400.0,29.1915,29.254,29.1557,29.2272,90400.0
2013-05-03 10:00:00,32.68,32.7,32.51,32.55,164400.0,29.2183,29.2362,29.0663,29.1021,164400.0
2013-05-03 10:10:00,32.56,32.6,32.54,32.57,174200.0,29.111,29.1468,29.0931,29.1199,174200.0
2013-05-03 10:20:00,32.57,32.68,32.57,32.65,250000.0,29.1199,29.2183,29.1199,29.1915,250000.0
2013-05-03 10:30:00,32.65,32.71,32.63,32.71,292000.0,29.1915,29.2451,29.1736,29.2451,292000.0
2013-05-03 10:40:00,32.71,32.85,32.71,32.81,204000.0,29.2451,29.3703,29.2451,29.3345,204000.0
2013-05-03 10:50:00,32.81,32.81,32.74,32.79,79600.0,29.3345,29.3345,29.2719,29.3166,79600.0
2013-05-03 11:00:00,32.79,32.8,32.73,32.78,112200.0,29.3166,29.3256,29.263,29.3077,112200.0
2013-05-03 11:10:00,32.78,32.87,32.77,32.85,189400.0,29.3077,29.3882,29.2988,29.3703,189400.0
2013-05-03 11:20:00,32.84,32.93,32.81,32.81,352800.0,29.3613,29.4418,29.3345,29.3345,352800.0
2013-05-03 11:30:00,32.82,32.86,32.74,32.79,154400.0,29.3435,29.3792,29.2719,29.3166,154400.0
2013-05-03 11:40:00,32.78,32.83,32.77,32.81,111000.0,29.3077,29.3524,29.2988,29.3345,111000.0
2013-05-03 11:50:00,32.81,32.85,32.77,32.77,105200.0,29.3345,29.3703,29.2988,29.2988,105200.0
2013-05-03 12:00:00,32.78,32.88,32.78,32.88,135200.0,29.3077,29.3971,29.3077,29.3971,135200.0
2013-05-03 12:10:00,32.88,32.98,32.88,32.97,214200.0,29.3971,29.4865,29.3971,29.4776,214200.0
2013-05-03 12:20:00,32.97,33.0,32.95,32.98,97800.0,29.4776,29.5044,29.4597,29.4865,97800.0
2013-05-03 12:30:00,32.98,32.99,32.86,32.88,89200.0,29.4865,29.4954,29.3792,29.3971,89200.0
2013-05-03 12:40:00,32.87,32.88,32.84,32.86,65600.0,29.3882,29.3971,29.3613,29.3792,65600.0
2013-05-03 12:50:00,32.85,32.96,32.85,32.95,225200.0,29.3703,29.4686,29.3703,29.4597,225200.0
2013-05-03 13:00:00,32.95,33.07,32.95,33.04,243600.0,29.4597,29.567,29.4597,29.5401,243600.0
2013-05-03 13:10:00,33.04,33.07,32.97,32.99,158600.0,29.5401,29.567,29.4776,29.4954,158600.0
2013-05-03 13:20:00,32.99,33.0,32.87,32.88,106800.0,29.4954,29.5044,29.3882,29.3971,106800.0
2013-05-03 13:30:00,32.88,32.93,32.88,32.93,60400.0,29.3971,29.4418,29.3971,29.4418,60400.0
2013-05-03 13:40:00,32.93,33.03,32.93,33.02,100200.0,29.4418,29.5312,29.4418,29.5223,100200.0
2013-05-03 13:50:00,33.02,33.12,33.02,33.08,381200.0,29.5223,29.6117,29.5223,29.5759,381200.0
2013-05-03 14:00:00,33.08,33.11,32.98,33.08,206400.0,29.5759,29.6027,29.4865,29.5759,206400.0
2013-05-03 14:10:00,33.08,33.25,33.08,33.13,488800.0,29.5759,29.7279,29.5759,29.6206,488800.0
2013-05-03 14:20:00,33.14,33.18,33.1,33.13,169200.0,29.6296,29.6653,29.5938,29.6206,169200.0
2013-05-03 14:30:00,33.13,33.15,33.08,33.08,184400.0,29.6206,29.6385,29.5759,29.5759,184400.0
2013-05-03 14:40:00,33.08,33.08,32.99,33.03,115200.0,29.5759,29.5759,29.4954,29.5312,115200.0
2013-05-03 14:50:00,33.04,33.19,33.04,33.17,292600.0,29.5401,29.6743,29.5401,29.6564,292600.0
2013-05-03 15:00:00,33.17,33.19,33.15,33.17,325800.0,29.6564,29.6743,29.6385,29.6564,325800.0
2013-05-03 15:10:00,33.18,33.27,33.17,33.23,293400.0,29.6653,29.7458,29.6564,29.71,293400.0
2013-05-03 15:20:00,33.24,33.27,33.18,33.25,346400.0,29.719,29.7458,29.6653,29.7279,346400.0
2013-05-03 15:30:00,33.24,33.25,33.18,33.21,336400.0,29.719,29.7279,29.6653,29.6921,336400.0
2013-05-03 15:40:00,33.2,33.24,33.18,33.24,435600.0,29.6832,29.719,29.6653,29.719,435600.0
2013-05-03 15:50:00,33.24,33.34,33.24,33.3,942400.0,29.719,29.8084,29.719,29.7726,942400.0
2013-05-06 09:30:00,33.35,33.39,32.94,33.25,411600.0,29.8173,29.8531,29.4507,29.7279,411600.0
2013-05-06 09:40:00,33.24,33.26,33.13,33.15,279400.0,29.719,29.7368,29.6206,29.6385,279400.0
2013-05-06 09:50:00,33.15,33.17,33.01,33.13,191000.0,29.6385,29.6564,29.5133,29.6206,191000.0
2013-05-06 10:00:00,33.13,33.3,33.1,33.27,204000.0,29.6206,29.7726,29.5938,29.7458,204000.0
2013-05-06 10:10:00,33.27,33.32,33.1,33.13,273000.0,29.7458,29.7905,29.5938,29.6206,273000.0
2013-05-06 10:20:00,33.13,33.23,33.11,33.21,135200.0,29.6206,29.71,29.6027,29.6921,135200.0
2013-05-06 10:30:00,33.21,33.21,32.95,32.96,277800.0,29.6921,29.6921,29.4597,29.4686,277800.0
2013-05-06 10:40:00,32.96,33.04,32.96,32.98,126400.0,29.4686,29.5401,29.4686,29.4865,126400.0
2013-05-06 10:50:00,32.98,32.98,32.77,32.8,262600.0,29.4865,29.4865,29.2988,29.3256,262600.0
2013-05-06 11:00:00,32.8,32.95,32.8,32.91,69200.0,29.3256,29.4597,29.3256,29.4239,69200.0
2013-05-06 11:10:00,32.92,32.94,32.88,32.89,53800.0,29.4329,29.4507,29.3971,29.406,53800.0
2013-05-06 11:20:00,32.88,32.97,32.83,32.95,122600.0,29.3971,29.4776,29.3524,29.4597,122600.0
2013-05-06 11:30:00,32.95,32.95,32.9,32.91,107000.0,29.4597,29.4597,29.415,29.4239,107000.0
2013-05-06 11:40:00,32.91,32.96,32.9,32.92,76600.0,29.4239,29.4686,29.415,29.4329,76600.0
2013-05-06 11:50:00,32.93,32.94,32.92,32.93,71200.0,29.4418,29.4507,29.4329,29.4418,71200.0
2013-05-06 12:00:00,32.93,32.93,32.89,32.92,95000.0,29.4418,29.4418,29.406,29.4329,95000.0
2013-05-06 12:10:00,32.92,32.92,32.85,32.9,120800.0,29.4329,29.4329,29.3703,29.415,120800.0
2013-05-06 12:20:00,32.89,32.9,32.81,32.82,96200.0,29.406,29.415,29.3345,29.3435,96200.0
2013-05-06 12:30:00,32.81,32.84,32.78,32.84,80400.0,29.3345,29.3613,29.3077,29.3613,80400.0
2013-05-06 12:40:00,32.84,32.86,32.82,32.85,68600.0,29.3613,29.3792,29.3435,29.3703,68600.0
2013-05-06 12:50:00,32.85,32.97,32.85,32.94,86000.0,29.3703,29.4776,29.3703,29.4507,86000.0
2013-05-06 13:00:00,32.94,32.94,32.86,32.88,124600.0,29.4507,29.4507,29.3792,29.3971,124600.0
2013-05-06 13:10:00,32.89,32.9,32.87,32.9,70400.0,29.406,29.415,29.3882,29.415,70400.0
2013-05-06 13:20:00,32.9,32.94,32.9,32.93,77400.0,29.415,29.4507,29.415,29.4418,77400.0
2013-05-06 13:30:00,32.93,33.0,32.92,33.0,133600.0,29.4418,29.5044,29.4329,29.5044,133600.0
2013-05-06 13:40:00,32.99,33.1,32.99,33.01,245400.0,29.4954,29.5938,29.4954,29.5133,245400.0
2013-05-06 13:50:00,33.02,33.12,33.01,33.08,153400.0,29.5223,29.6117,29.5133,29.5759,153400.0
2013-05-06 14:00:00,33.08,33.1,33.01,33.06,176200.0,29.5759,29.5938,29.5133,29.558,176200.0
2013-05-06 14:10:00,33.05,33.07,33.0,33.0,151800.0,29.5491,29.567,29.5044,29.5044,151800.0
2013-05-06 14:20:00,33.01,33.04,32.9,32.92,140400.0,29.5133,29.5401,29.415,29.4329,140400.0
2013-05-06 14:30:00,32.92,32.96,32.81,32.82,114400.0,29.4329,29.4686,29.3345,29.3435,114400.0
2013-05-06 14:40:00,32.82,32.91,32.81,32.9,162400.0,29.3435,29.4239,29.3345,29.415,162400.0
2013-05-06 14:50:00,32.9,32.93,32.88,32.91,195200.0,29.415,29.4418,29.3971,29.4239,195200.0
2013-05-06 15:00:00,32.9,32.92,32.8,32.85,165000.0,29.415,29.4329,29.3256,29.3703,165000.0
2013-05-06 15:10:00,32.85,32.92,32.81,32.92,151600.0,29.3703,29.4329,29.3345,29.4329,151600.0
2013-05-06 15:20:00,32.91,32.93,32.81,32.82,174800.0,29.4239,29.4418,29.3345,29.3435,174800.0
2013-05-06 15:30:00,32.81,32.88,32.78,32.85,261800.0,29.3345,29.3971,29.3077,29.3703,261800.0
2013-05-06 15:40:00,32.85,32.88,32.82,32.84,270600.0,29.3703,29.3971,29.3435,29.3613,270600.0
2013-05-06 15:50:00,32.84,32.88,32.81,32.83,493000.0,29.3613,29.3971,29.3345,29.3524,493000.0
2013-05-07 09:30:00,32.84,33.2,32.83,32.92,318200.0,29.3613,29.6832,29.3524,29.4329,318200.0
2013-05-07 09:40:00,32.93,32.93,32.8,32.85,148400.0,29.4418,29.4418,29.3256,29.3703,148400.0
2013-05-07 09:50:00,32.85,32.87,32.7,32.81,248000.0,29.3703,29.3882,29.2362,29.3345,248000.0
2013-05-07 10:00:00,32.81,32.81,32.73,32.78,137400.0,29.3345,29.3345,29.263,29.3077,137400.0
2013-05-07 10:10:00,32.77,32.8,32.63,32.69,240600.0,29.2988,29.3256,29.1736,29.2272,240600.0
2013-05-07 10:20:00,32.71,32.82,32.67,32.81,139600.0,29.2451,29.3435,29.2093,29.3345,139600.0
2013-05-07 10:30:00,32.81,32.87,32.76,32.82,191600.0,29.3345,29.3882,29.2898,29.3435,191600.0
2013-05-07 10:40:00,32.81,32.93,32.77,32.92,170800.0,29.3345,29.4418,29.2988,29.4329,170800.0
2013-05-07 10:50:00,32.92,32.94,32.85,32.85,121400.0,29.4329,29.4507,29.3703,29.3703,121400.0
2013-05-07 11:00:00,32.85,32.91,32.84,32.86,119200.0,29.3703,29.4239,29.3613,29.3792,119200.0
2013-05-07 11:10:00,32.87,32.91,32.79,32.8,146400.0,29.3882,29.4239,29.3166,29.3256,146400.0
2013-05-07 11:20:00,32.8,32.88,32.8,32.88,88000.0,29.3256,29.3971,29.3256,29.3971,88000.0
2013-05-07 11:30:00,32.88,32.9,32.79,32.8,202200.0,29.3971,29.415,29.3166,29.3256,202200.0
2013-05-07 11:40:00,32.8,32.82,32.68,32.72,182200.0,29.3256,29.3435,29.2183,29.254,182200.0
2013-05-07 11:50:00,32.73,32.73,32.59,32.6,109600.0,29.263,29.263,29.1378,29.1468,109600.0
2013-05-07 12:00:00,32.6,32.66,32.6,32.66,91800.0,29.1468,29.2004,29.1468,29.2004,91800.0
2013-05-07 12:10:00,32.66,32.73,32.57,32.58,182400.0,29.2004,29.263,29.1199,29.1289,182400.0
2013-05-07 12:20:00,32.58,32.66,32.56,32.65,160600.0,29.1289,29.2004,29.111,29.1915,160600.0
2013-05-07 12:30:00,32.65,32.7,32.62,32.69,71400.0,29.1915,29.2362,29.1646,29.2272,71400.0
2013-05-07 12:40:00,32.69,32.69,32.63,32.64,133000.0,29.2272,29.2272,29.1736,29.1825,133000.0
2013-05-07 12:50:00,32.63,32.69,32.58,32.69,70200.0,29.1736,29.2272,29.1289,29.2272,70200.0
2013-05-07 13:00:00,32.69,32.73,32.66,32.7,149200.0,29.2272,29.263,29.2004,29.2362,149200.0
2013-05-07 13:10:00,32.7,32.7,32.52,32.52,130200.0,29.2362,29.2362,29.0752,29.0752,130200.0
2013-05-07 13:20:00,32.52,32.62,32.51,32.62,112200.0,29.0752,29.1646,29.0663,29.1646,112200.0
2013-05-07 13:30:00,32.62,32.67,32.61,32.64,114200.0,29.1646,29.2093,29.1557,29.1825,114200.0
2013-05-07 13:40:00,32.64,32.65,32.57,32.63,121000.0,29.1825,29.1915,29.1199,29.1736,121000.0
2013-05-07 13:50:00,32.62,32.66,32.6,32.64,124200.0,29.1646,29.2004,29.1468,29.1825,124200.0
2013-05-07 14:00:00,32.64,32.65,32.57,32.58,137800.0,29.1825,29.1915,29.1199,29.1289,137800.0
2013-05-07 14:10:00,32.58,32.58,32.47,32.48,302200.0,29.1289,29.1289,29.0305,29.0395,302200.0
2013-05-07 14:20:00,32.49,32.51,32.35,32.39,335200.0,29.0484,29.0663,28.9232,28.959,335200.0
2013-05-07 14:30:00,32.39,32.49,32.26,32.26,466800.0,28.959,29.0484,28.8428,28.8428,466800.0
2013-05-07 14:40:00,32.27,32.35,32.23,32.34,291400.0,28.8517,28.9232,28.816,28.9143,291400.0
2013-05-07 14:50:00,32.35,32.37,32.19,32.23,244000.0,28.9232,28.9411,28.7802,28.816,244000.0
2013-05-07 15:00:00,32.22,32.35,32.22,32.29,346800.0,28.807,28.9232,28.807,28.8696,346800.0
2013-05-07 15:10:00,32.3,32.37,32.22,32.22,490400.0,28.8785,28.9411,28.807,28.807,490400.0
2013-05-07 15:20:00,32.22,32.29,32.08,32.24,496200.0,28.807,28.8696,28.6818,28.8249,496200.0
2013-05-07 15:30:00,32.24,32.44,32.2,32.43,726400.0,28.8249,29.0037,28.7891,28.9948,726400.0
2013-05-07 15:40:00,32.43,32.51,32.4,32.42,606200.0,28.9948,29.0663,28.9679,28.9858,606200.0
2013-05-07 15:50:00,32.42,32.5,32.4,32.44,748000.0,28.9858,29.0574,28.9679,29.0037,748000.0
2013-05-08 09:30:00,33.99,34.03,32.58,33.29,1319200.0,30.3895,30.4253,29.1289,29.7637,1319200.0
2013-05-08 09:40:00,33.3,33.64,33.08,33.47,899600.0,29.7726,30.0766,29.5759,29.9246,899600.0
2013-05-08 09:50:00,33.48,33.8,33.43,33.78,1018400.0,29.9335,30.2196,29.8888,30.2018,1018400.0
2013-05-08 10:00:00,33.78,33.95,33.67,33.8,646000.0,30.2018,30.3538,30.1034,30.2196,646000.0
2013-05-08 10:10:00,33.8,33.83,33.58,33.65,363600.0,30.2196,30.2465,30.0229,30.0855,363600.0
2013-05-08 10:20:00,33.63,33.94,33.62,33.63,389800.0,30.0677,30.3448,30.0587,30.0677,389800.0
2013-05-08 10:30:00,33.65,33.74,33.58,33.7,259800.0,30.0855,30.166,30.0229,30.1302,259800.0
2013-05-08 10:40:00,33.69,33.87,33.66,33.87,272000.0,30.1213,30.2822,30.0945,30.2822,272000.0
2013-05-08 10:50:00,33.86,33.93,33.76,33.93,333400.0,30.2733,30.3359,30.1839,30.3359,333400.0
2013-05-08 11:00:00,33.93,34.11,33.85,34.01,501400.0,30.3359,30.4968,30.2643,30.4074,501400.0
2013-05-08 11:10:00,34.03,34.09,33.8,33.88,313600.0,30.4253,30.4789,30.2196,30.2912,313600.0
2013-05-08 11:20:00,33.88,33.93,33.76,33.85,255600.0,30.2912,30.3359,30.1839,30.2643,255600.0
2013-05-08 11:30:00,33.85,33.88,33.73,33.81,228800.0,30.2643,30.2912,30.1571,30.2286,228800.0
2013-05-08 11:40:00,33.81,33.84,33.78,33.82,81200.0,30.2286,30.2554,30.2018,30.2375,81200.0
2013-05-08 11:50:00,33.81,33.83,33.73,33.79,154800.0,30.2286,30.2465,30.1571,30.2107,154800.0
2013-05-08 12:00:00,33.79,33.9,33.77,33.81,399400.0,30.2107,30.3091,30.1928,30.2286,399400.0
2013-05-08 12:10:00,33.81,33.91,33.8,33.9,103200.0,30.2286,30.318,30.2196,30.3091,103200.0
2013-05-08 12:20:00,33.91,33.98,33.88,33.91,129000.0,30.318,30.3806,30.2912,30.318,129000.0
2013-05-08 12:30:00,33.9,33.9,33.73,33.74,140600.0,30.3091,30.3091,30.1571,30.166,140600.0
2013-05-08 12:40:00,33.74,33.8,33.74,33.77,85200.0,30.166,30.2196,30.166,30.1928,85200.0
2013-05-08 12:50:00,33.77,33.81,33.63,33.7,145400.0,30.1928,30.2286,30.0677,30.1302,145400.0
2013-05-08 13:00:00,33.71,33.79,33.71,33.76,102800.0,30.1392,30.2107,30.1392,30.1839,102800.0
2013-05-08 13:10:00,33.75,33.85,33.74,33.85,105200.0,30.1749,30.2643,30.166,30.2643,105200.0
2013-05-08 13:20:00,33.85,33.87,33.77,33.83,97800.0,30.2643,30.2822,30.1928,30.2465,97800.0
2013-05-08 13:30:00,33.84,33.9,33.83,33.89,95600.0,30.2554,30.3091,30.2465,30.3001,95600.0
2013-05-08 13:40:00,33.88,33.94,33.88,33.88,174800.0,30.2912,30.3448,30.2912,30.2912,174800.0
2013-05-08 13:50:00,33.88,33.95,33.84,33.9,97400.0,30.2912,30.3538,30.2554,30.3091,97400.0
2013-05-08 14:00:00,33.91,33.91,33.84,33.88,122200.0,30.318,30.318,30.2554,30.2912,122200.0
2013-05-08 14:10:00,33.88,33.91,33.85,33.9,105800.0,30.2912,30.318,30.2643,30.3091,105800.0
2013-05-08 14:20:00,33.91,33.91,33.85,33.86,103400.0,30.318,30.318,30.2643,30.2733,103400.0
2013-05-08 14:30:00,33.86,33.88,33.82,33.87,149400.0,30.2733,30.2912,30.2375,30.2822,149400.0
2013-05-08 14:40:00,33.86,33.95,33.85,33.92,160400.0,30.2733,30.3538,30.2643,30.3269,160400.0
2013-05-08 14:50:00,33.93,33.97,33.89,33.92,160200.0,30.3359,30.3716,30.3001,30.3269,160200.0
2013-05-08 15:00:00,33.92,34.0,33.9,33.98,170800.0,30.3269,30.3985,30.3091,30.3806,170800.0
2013-05-08 15:10:00,33.98,34.0,33.91,33.96,263000.0,30.3806,30.3985,30.318,30.3627,263000.0
2013-05-08 15:20:00,33.96,34.04,33.96,34.0,283200.0,30.3627,30.4342,30.3627,30.3985,283200.0
2013-05-08 15:30:00,34.0,34.06,33.99,34.05,501600.0,30.3985,30.4521,30.3895,30.4432,501600.0
2013-05-08 15:40:00,34.05,34.09,34.0,34.06,437800.0,30.4432,30.4789,30.3985,30.4521,437800.0
2013-05-08 15:50:00,34.06,34.12,34.04,34.08,890600.0,30.4521,30.5057,30.4342,30.47,890600.0
2013-05-09 09:30:00,34.24,34.24,33.93,34.02,294600.0,30.613,30.613,30.3359,30.4163,294600.0
2013-05-09 09:40:00,34.02,34.15,33.94,34.08,238400.0,30.4163,30.5326,30.3448,30.47,238400.0
2013-05-09 09:50:00,34.09,34.14,34.03,34.07,184200.0,30.4789,30.5236,30.4253,30.461,184200.0
2013-05-09 10:00:00,34.08,34.08,33.99,34.03,311800.0,30.47,30.47,30.3895,30.4253,311800.0
2013-05-09 10:10:00,34.04,34.09,34.01,34.08,288200.0,30.4342,30.4789,30.4074,30.47,288200.0
2013-05-09 10:20:00,34.09,34.1,33.99,33.99,341200.0,30.4789,30.4879,30.3895,30.3895,341200.0
2013-05-09 10:30:00,33.99,34.04,33.97,33.98,296000.0,30.3895,30.4342,30.3716,30.3806,296000.0
2013-05-09 10:40:00,33.98,33.99,33.85,33.99,350600.0,30.3806,30.3895,30.2643,30.3895,350600.0
2013-05-09 10:50:00,33.99,33.99,33.91,33.95,231800.0,30.3895,30.3895,30.318,30.3538,231800.0
2013-05-09 11:00:00,33.95,34.05,33.94,34.02,299200.0,30.3538,30.4432,30.3448,30.4163,299200.0
2013-05-09 11:10:00,34.01,34.07,33.99,34.07,221800.0,30.4074,30.461,30.3895,30.461,221800.0
2013-05-09 11:20:00,34.07,34.07,33.99,34.02,320200.0,30.461,30.461,30.3895,30.4163,320200.0
2013-05-09 11:30:00,34.02,34.04,33.99,34.03,302400.0,30.4163,30.4342,30.3895,30.4253,302400.0
2013-05-09 11:40:00,34.02,34.08,34.02,34.08,235600.0,30.4163,30.47,30.4163,30.47,235600.0
2013-05-09 11:50:00,34.07,34.08,34.01,34.02,185600.0,30.461,30.47,30.4074,30.4163,185600.0
2013-05-09 12:00:00,34.02,34.05,33.99,33.99,149800.0,30.4163,30.4432,30.3895,30.3895,149800.0
2013-05-09 12:10:00,34.0,34.05,33.98,34.02,282400.0,30.3985,30.4432,30.3806,30.4163,282400.0
2013-05-09 12:20:00,34.01,34.01,33.95,33.97,145800.0,30.4074,30.4074,30.3538,30.3716,145800.0
2013-05-09 12:30:00,33.98,34.06,33.96,34.02,271400.0,30.3806,30.4521,30.3627,30.4163,271400.0
2013-05-09 12:40:00,34.02,34.08,34.0,34.05,113200.0,30.4163,30.47,30.3985,30.4432,113200.0
2013-05-09 12:50:00,34.04,34.09,34.01,34.06,161800.0,30.4342,30.4789,30.4074,30.4521,161800.0
2013-05-09 13:00:00,34.06,34.12,34.04,34.09,89400.0,30.4521,30.5057,30.4342,30.4789,89400.0
2013-05-09 13:10:00,34.08,34.13,34.06,34.13,159600.0,30.47,30.5147,30.4521,30.5147,159600.0
2013-05-09 13:20:00,34.13,34.17,34.08,34.15,148200.0,30.5147,30.5505,30.47,30.5326,148200.0
2013-05-09 13:30:00,34.16,34.21,34.14,34.15,179600.0,30.5415,30.5862,30.5236,30.5326,179600.0
2013-05-09 13:40:00,34.16,34.18,34.05,34.07,358000.0,30.5415,30.5594,30.4432,30.461,358000.0
2013-05-09 13:50:00,34.06,34.13,34.01,34.03,246400.0,30.4521,30.5147,30.4074,30.4253,246400.0
2013-05-09 14:00:00,34.04,34.05,33.99,33.99,360400.0,30.4342,30.4432,30.3895,30.3895,360400.0
2013-05-09 14:10:00,33.99,34.06,33.99,34.03,413400.0,30.3895,30.4521,30.3895,30.4253,413400.0
2013-05-09 14:20:00,34.02,34.07,34.0,34.03,148600.0,30.4163,30.461,30.3985,30.4253,148600.0
2013-05-09 14:30:00,34.04,34.08,34.0,34.03,533800.0,30.4342,30.47,30.3985,30.4253,533800.0
2013-05-09 14:40:00,34.03,34.08,34.01,34.05,591800.0,30.4253,30.47,30.4074,30.4432,591800.0
2013-05-09 14:50:00,34.05,34.09,34.01,34.06,318400.0,30.4432,30.4789,30.4074,30.4521,318400.0
2013-05-09 15:00:00,34.06,34.15,34.01,34.12,349600.0,30.4521,30.5326,30.4074,30.5057,349600.0
2013-05-09 15:10:00,34.13,34.16,34.07,34.16,370800.0,30.5147,30.5415,30.461,30.5415,370800.0
2013-05-09 15:20:00,34.16,34.22,34.13,34.18,264600.0,30.5415,30.5952,30.5147,30.5594,264600.0
2013-05-09 15:30:00,34.18,34.26,34.17,34.25,359400.0,30.5594,30.6309,30.5505,30.622,359400.0
2013-05-09 15:40:00,34.25,34.34,34.13,34.2,496400.0,30.622,30.7024,30.5147,30.5773,496400.0
2013-05-09 15:50:00,34.2,34.23,34.13,34.23,530200.0,30.5773,30.6041,30.5147,30.6041,530200.0
2013-05-10 09:30:00,34.35,34.37,34.01,34.02,179000.0,30.7114,30.7293,30.4074,30.4163,179000.0
2013-05-10 09:40:00,34.02,34.06,33.79,33.82,207800.0,30.4163,30.4521,30.2107,30.2375,207800.0
2013-05-10 09:50:00,33.82,33.9,33.76,33.76,174200.0,30.2375,30.3091,30.1839,30.1839,174200.0
2013-05-10 10:00:00,33.77,33.79,33.47,33.49,335600.0,30.1928,30.2107,29.9246,29.9425,335600.0
2013-05-10 10:10:00,33.49,33.58,33.46,33.48,196400.0,29.9425,30.0229,29.9157,29.9335,196400.0
2013-05-10 10:20:00,33.48,33.52,33.36,33.44,164800.0,29.9335,29.9693,29.8263,29.8978,164800.0
2013-05-10 10:30:00,33.44,33.45,33.26,33.26,129000.0,29.8978,29.9067,29.7368,29.7368,129000.0
2013-05-10 10:40:00,33.27,33.36,33.23,33.3,167000.0,29.7458,29.8263,29.71,29.7726,167000.0
2013-05-10 10:50:00,33.3,33.41,33.26,33.34,126200.0,29.7726,29.871,29.7368,29.8084,126200.0
2013-05-10 11:00:00,33.35,33.38,33.3,33.36,102200.0,29.8173,29.8441,29.7726,29.8263,102200.0
2013-05-10 11:10:00,33.35,33.36,33.29,33.31,86000.0,29.8173,29.8263,29.7637,29.7815,86000.0
2013-05-10 11:20:00,33.32,33.32,33.08,33.12,274200.0,29.7905,29.7905,29.5759,29.6117,274200.0
2013-05-10 11:30:00,33.12,33.19,32.95,32.95,300400.0,29.6117,29.6743,29.4597,29.4597,300400.0
2013-05-10 11:40:00,32.95,32.95,32.77,32.85,376400.0,29.4597,29.4597,29.2988,29.3703,376400.0
2013-05-10 11:50:00,32.86,32.95,32.8,32.81,277200.0,29.3792,29.4597,29.3256,29.3345,277200.0
2013-05-10 12:00:00,32.82,32.85,32.55,32.55,244400.0,29.3435,29.3703,29.1021,29.1021,244400.0
2013-05-10 12:10:00,32.56,32.72,32.55,32.71,229400.0,29.111,29.254,29.1021,29.2451,229400.0
2013-05-10 12:20:00,32.71,32.87,32.71,32.77,235000.0,29.2451,29.3882,29.2451,29.2988,235000.0
2013-05-10 12:30:00,32.77,32.77,32.52,32.54,200200.0,29.2988,29.2988,29.0752,29.0931,200200.0
2013-05-10 12:40:00,32.54,32.63,32.54,32.58,211600.0,29.0931,29.1736,29.0931,29.1289,211600.0
2013-05-10 12:50:00,32.58,32.58,32.26,32.27,415600.0,29.1289,29.1289,28.8428,28.8517,415600.0
2013-05-10 13:00:00,32.27,32.44,32.2,32.42,513200.0,28.8517,29.0037,28.7891,28.9858,513200.0
2013-05-10 13:10:00,32.42,32.44,32.15,32.25,493000.0,28.9858,29.0037,28.7444,28.8338,493000.0
2013-05-10 13:20:00,32.25,32.28,32.18,32.19,292400.0,28.8338,28.8607,28.7712,28.7802,292400.0
2013-05-10 13:30:00,32.19,32.24,32.1,32.22,256400.0,28.7802,28.8249,28.6997,28.807,256400.0
2013-05-10 13:40:00,32.22,32.3,32.18,32.26,218000.0,28.807,28.8785,28.7712,28.8428,218000.0
2013-05-10 13:50:00,32.26,32.4,32.25,32.38,298400.0,28.8428,28.9679,28.8338,28.9501,298400.0
2013-05-10 14:00:00,32.38,32.51,32.38,32.49,262400.0,28.9501,29.0663,28.9501,29.0484,262400.0
2013-05-10 14:10:00,32.49,32.54,32.48,32.52,240800.0,29.0484,29.0931,29.0395,29.0752,240800.0
2013-05-10 14:20:00,32.52,32.52,32.46,32.5,247000.0,29.0752,29.0752,29.0216,29.0574,247000.0
2013-05-10 14:30:00,32.5,32.56,32.46,32.51,331800.0,29.0574,29.111,29.0216,29.0663,331800.0
2013-05-10 14:40:00,32.51,32.52,32.47,32.5,345400.0,29.0663,29.0752,29.0305,29.0574,345400.0
2013-05-10 14:50:00,32.5,32.5,32.43,32.47,309800.0,29.0574,29.0574,28.9948,29.0305,309800.0
2013-05-10 15:00:00,32.47,32.5,32.45,32.48,214400.0,29.0305,29.0574,29.0126,29.0395,214400.0
2013-05-10 15:10:00,32.48,32.5,32.43,32.45,336600.0,29.0395,29.0574,28.9948,29.0126,336600.0
2013-05-10 15:20:00,32.45,32.49,32.44,32.46,225800.0,29.0126,29.0484,29.0037,29.0216,225800.0
2013-05-10 15:30:00,32.45,32.46,32.36,32.4,386000.0,29.0126,29.0216,28.9322,28.9679,386000.0
2013-05-10 15:40:00,32.4,32.42,32.38,32.4,408200.0,28.9679,28.9858,28.9501,28.9679,408200.0
2013-05-10 15:50:00,32.4,32.51,32.4,32.49,948600.0,28.9679,29.0663,28.9679,29.0484,948600.0
2013-05-13 09:30:00,32.52,32.59,32.07,32.07,499400.0,29.0752,29.1378,28.6729,28.6729,499400.0
2013-05-13 09:40:00,32.08,32.3,31.84,32.13,596400.0,28.6818,28.8785,28.4673,28.7265,596400.0
2013-05-13 09:50:00,32.13,32.13,31.92,31.92,740400.0,28.7265,28.7265,28.5388,28.5388,740400.0
2013-05-13 10:00:00,31.91,31.96,31.8,31.94,486400.0,28.5298,28.5746,28.4315,28.5567,486400.0
2013-05-13 10:10:00,31.93,31.98,31.6,31.61,694200.0,28.5477,28.5924,28.2527,28.2616,694200.0
2013-05-13 10:20:00,31.62,31.69,31.43,31.58,722400.0,28.2706,28.3332,28.1007,28.2348,722400.0
2013-05-13 10:30:00,31.58,31.68,31.55,31.58,366200.0,28.2348,28.3242,28.208,28.2348,366200.0
2013-05-13 10:40:00,31.58,31.74,31.57,31.73,210400.0,28.2348,28.3779,28.2259,28.3689,210400.0
2013-05-13 10:50:00,31.73,31.74,31.63,31.64,267200.0,28.3689,28.3779,28.2795,28.2884,267200.0
2013-05-13 11:00:00,31.63,31.63,31.48,31.55,313400.0,28.2795,28.2795,28.1454,28.208,313400.0
2013-05-13 11:10:00,31.55,31.65,31.54,31.63,349800.0,28.208,28.2974,28.199,28.2795,349800.0
2013-05-13 11:20:00,31.63,31.64,31.55,31.59,187000.0,28.2795,28.2884,28.208,28.2437,187000.0
2013-05-13 11:30:00,31.58,31.64,31.57,31.61,175800.0,28.2348,28.2884,28.2259,28.2616,175800.0
2013-05-13 11:40:00,31.61,31.7,31.6,31.68,682400.0,28.2616,28.3421,28.2527,28.3242,682400.0
2013-05-13 11:50:00,31.68,31.78,31.67,31.74,407400.0,28.3242,28.4136,28.3153,28.3779,407400.0
2013-05-13 12:00:00,31.74,31.82,31.73,31.77,240400.0,28.3779,28.4494,28.3689,28.4047,240400.0
2013-05-13 12:10:00,31.77,31.83,31.72,31.73,383400.0,28.4047,28.4583,28.36,28.3689,383400.0
2013-05-13 12:20:00,31.73,31.81,31.7,31.7,332600.0,28.3689,28.4404,28.3421,28.3421,332600.0
2013-05-13 12:30:00,31.7,31.72,31.61,31.64,377600.0,28.3421,28.36,28.2616,28.2884,377600.0
2013-05-13 12:40:00,31.64,31.71,31.59,31.63,490400.0,28.2884,28.351,28.2437,28.2795,490400.0
2013-05-13 12:50:00,31.63,31.67,31.62,31.63,205600.0,28.2795,28.3153,28.2706,28.2795,205600.0
2013-05-13 13:00:00,31.63,31.64,31.57,31.59,605400.0,28.2795,28.2884,28.2259,28.2437,605400.0
2013-05-13 13:10:00,31.6,31.6,31.49,31.51,239400.0,28.2527,28.2527,28.1543,28.1722,239400.0
2013-05-13 13:20:00,31.51,31.57,31.42,31.46,183600.0,28.1722,28.2259,28.0918,28.1275,183600.0
2013-05-13 13:30:00,31.46,31.53,31.43,31.5,468200.0,28.1275,28.1901,28.1007,28.1633,468200.0
2013-05-13 13:40:00,31.51,31.56,31.5,31.51,199800.0,28.1722,28.2169,28.1633,28.1722,199800.0
2013-05-13 13:50:00,31.51,31.53,31.47,31.5,260000.0,28.1722,28.1901,28.1365,28.1633,260000.0
2013-05-13 14:00:00,31.5,31.54,31.5,31.52,197400.0,28.1633,28.199,28.1633,28.1812,197400.0
2013-05-13 14:10:00,31.53,31.54,31.49,31.53,221200.0,28.1901,28.199,28.1543,28.1901,221200.0
2013-05-13 14:20:00,31.52,31.63,31.52,31.63,218200.0,28.1812,28.2795,28.1812,28.2795,218200.0
2013-05-13 14:30:00,31.64,31.64,31.56,31.6,204400.0,28.2884,28.2884,28.2169,28.2527,204400.0
2013-05-13 14:40:00,31.6,31.6,31.52,31.58,208800.0,28.2527,28.2527,28.1812,28.2348,208800.0
2013-05-13 14:50:00,31.59,31.59,31.53,31.54,247600.0,28.2437,28.2437,28.1901,28.199,247600.0
2013-05-13 15:00:00,31.54,31.55,31.45,31.46,250200.0,28.199,28.208,28.1186,28.1275,250200.0
2013-05-13 15:10:00,31.47,31.47,31.32,31.41,518600.0,28.1365,28.1365,28.0023,28.0828,518600.0
2013-05-13 15:20:00,31.42,31.45,31.33,31.34,391400.0,28.0918,28.1186,28.0113,28.0202,391400.0
2013-05-13 15:30:00,31.34,31.43,31.33,31.39,434000.0,28.0202,28.1007,28.0113,28.0649,434000.0
2013-05-13 15:40:00,31.39,31.43,31.35,31.36,458400.0,28.0649,28.1007,28.0292,28.0381,458400.0
2013-05-13 15:50:00,31.36,31.44,31.34,31.44,788200.0,28.0381,28.1096,28.0202,28.1096,788200.0
2013-05-14 09:30:00,31.56,31.82,31.35,31.4,271800.0,28.2169,28.4494,28.0292,28.0739,271800.0
2013-05-14 09:40:00,31.39,31.43,31.25,31.34,231800.0,28.0649,28.1007,27.9398,28.0202,231800.0
2013-05-14 09:50:00,31.34,31.47,31.34,31.47,232800.0,28.0202,28.1365,28.0202,28.1365,232800.0
2013-05-14 10:00:00,31.47,31.53,31.43,31.49,280600.0,28.1365,28.1901,28.1007,28.1543,280600.0
2013-05-14 10:10:00,31.49,31.54,31.47,31.54,249000.0,28.1543,28.199,28.1365,28.199,249000.0
2013-05-14 10:20:00,31.54,31.58,31.5,31.57,171600.0,28.199,28.2348,28.1633,28.2259,171600.0
2013-05-14 10:30:00,31.57,31.59,31.52,31.55,162200.0,28.2259,28.2437,28.1812,28.208,162200.0
2013-05-14 10:40:00,31.56,31.58,31.49,31.5,195200.0,28.2169,28.2348,28.1543,28.1633,195200.0
2013-05-14 10:50:00,31.5,31.54,31.5,31.54,193800.0,28.1633,28.199,28.1633,28.199,193800.0
2013-05-14 11:00:00,31.54,31.54,31.42,31.45,283800.0,28.199,28.199,28.0918,28.1186,283800.0
2013-05-14 11:10:00,31.45,31.48,31.43,31.46,190200.0,28.1186,28.1454,28.1007,28.1275,190200.0
2013-05-14 11:20:00,31.46,31.52,31.46,31.51,202800.0,28.1275,28.1812,28.1275,28.1722,202800.0
2013-05-14 11:30:00,31.5,31.54,31.45,31.47,207800.0,28.1633,28.199,28.1186,28.1365,207800.0
2013-05-14 11:40:00,31.47,31.52,31.47,31.51,88800.0,28.1365,28.1812,28.1365,28.1722,88800.0
2013-05-14 11:50:00,31.51,31.55,31.48,31.54,138800.0,28.1722,28.208,28.1454,28.199,138800.0
2013-05-14 12:00:00,31.54,31.54,31.5,31.51,96000.0,28.199,28.199,28.1633,28.1722,96000.0
2013-05-14 12:10:00,31.52,31.54,31.5,31.54,69200.0,28.1812,28.199,28.1633,28.199,69200.0
2013-05-14 12:20:00,31.54,31.55,31.49,31.5,126600.0,28.199,28.208,28.1543,28.1633,126600.0
2013-05-14 12:30:00,31.5,31.53,31.49,31.5,122800.0,28.1633,28.1901,28.1543,28.1633,122800.0
2013-05-14 12:40:00,31.5,31.51,31.49,31.49,98600.0,28.1633,28.1722,28.1543,28.1543,98600.0
2013-05-14 12:50:00,31.49,31.54,31.49,31.5,89600.0,28.1543,28.199,28.1543,28.1633,89600.0
2013-05-14 13:00:00,31.51,31.52,31.49,31.5,172400.0,28.1722,28.1812,28.1543,28.1633,172400.0
2013-05-14 13:10:00,31.5,31.52,31.48,31.5,162200.0,28.1633,28.1812,28.1454,28.1633,162200.0
2013-05-14 13:20:00,31.5,31.51,31.43,31.44,194200.0,28.1633,28.1722,28.1007,28.1096,194200.0
2013-05-14 13:30:00,31.44,31.45,31.29,31.33,341800.0,28.1096,28.1186,27.9755,28.0113,341800.0
2013-05-14 13:40:00,31.35,31.35,31.25,31.25,142800.0,28.0292,28.0292,27.9398,27.9398,142800.0
2013-05-14 13:50:00,31.26,31.32,31.24,31.29,254200.0,27.9487,28.0023,27.9308,27.9755,254200.0
2013-05-14 14:00:00,31.3,31.32,31.28,31.28,129800.0,27.9845,28.0023,27.9666,27.9666,129800.0
2013-05-14 14:10:00,31.28,31.31,31.24,31.24,293200.0,27.9666,27.9934,27.9308,27.9308,293200.0
2013-05-14 14:20:00,31.24,31.27,31.18,31.2,292400.0,27.9308,27.9576,27.8772,27.8951,292400.0
2013-05-14 14:30:00,31.2,31.21,31.11,31.14,394600.0,27.8951,27.904,27.8146,27.8414,394600.0
2013-05-14 14:40:00,31.14,31.14,31.04,31.04,230600.0,27.8414,27.8414,27.752,27.752,230600.0
2013-05-14 14:50:00,31.04,31.08,30.95,31.04,351000.0,27.752,27.7878,27.6715,27.752,351000.0
2013-05-14 15:00:00,31.05,31.14,31.0,31.0,337200.0,27.7609,27.8414,27.7162,27.7162,337200.0
2013-05-14 15:10:00,31.0,31.1,30.99,31.1,321200.0,27.7162,27.8056,27.7073,27.8056,321200.0
2013-05-14 15:20:00,31.1,31.15,31.08,31.15,538000.0,27.8056,27.8504,27.7878,27.8504,538000.0
2013-05-14 15:30:00,31.15,31.17,31.06,31.07,1208000.0,27.8504,27.8682,27.7699,27.7788,1208000.0
2013-05-14 15:40:00,31.07,31.18,31.0,31.18,676200.0,27.7788,27.8772,27.7162,27.8772,676200.0
2013-05-14 15:50:00,31.18,31.27,31.1,31.19,889000.0,27.8772,27.9576,27.8056,27.8861,889000.0
2013-05-15 09:30:00,31.17,31.33,31.07,31.09,485000.0,27.8682,28.0113,27.7788,27.7967,485000.0
2013-05-15 09:40:00,31.08,31.11,31.0,31.07,294400.0,27.7878,27.8146,27.7162,27.7788,294400.0
2013-05-15 09:50:00,31.07,31.11,31.04,31.07,252400.0,27.7788,27.8146,27.752,27.7788,252400.0
2013-05-15 10:00:00,31.06,31.11,31.04,31.07,598000.0,27.7699,27.8146,27.752,27.7788,598000.0
2013-05-15 10:10:00,31.07,31.12,31.01,31.11,641200.0,27.7788,27.8235,27.7252,27.8146,641200.0
2013-05-15 10:20:00,31.11,31.17,31.11,31.12,456800.0,27.8146,27.8682,27.8146,27.8235,456800.0
2013-05-15 10:30:00,31.12,31.21,31.1,31.18,519400.0,27.8235,27.904,27.8056,27.8772,519400.0
2013-05-15 10:40:00,31.18,31.22,31.16,31.18,318200.0,27.8772,27.9129,27.8593,27.8772,318200.0
2013-05-15 10:50:00,31.18,31.25,31.17,31.24,263600.0,27.8772,27.9398,27.8682,27.9308,263600.0
2013-05-15 11:00:00,31.24,31.38,31.24,31.36,572400.0,27.9308,28.056,27.9308,28.0381,572400.0
2013-05-15 11:10:00,31.36,31.38,31.31,31.35,297400.0,28.0381,28.056,27.9934,28.0292,297400.0
2013-05-15 11:20:00,31.35,31.36,31.27,31.29,240600.0,28.0292,28.0381,27.9576,27.9755,240600.0
2013-05-15 11:30:00,31.29,31.38,31.29,31.35,360200.0,27.9755,28.056,27.9755,28.0292,360200.0
2013-05-15 11:40:00,31.36,31.36,31.25,31.31,409200.0,28.0381,28.0381,27.9398,27.9934,409200.0
2013-05-15 11:50:00,31.32,31.33,31.25,31.33,237400.0,28.0023,28.0113,27.9398,28.0113,237400.0
2013-05-15 12:00:00,31.33,31.35,31.26,31.28,231000.0,28.0113,28.0292,27.9487,27.9666,231000.0
2013-05-15 12:10:00,31.28,31.3,31.25,31.29,227200.0,27.9666,27.9845,27.9398,27.9755,227200.0
2013-05-15 12:20:00,31.29,31.3,31.25,31.3,277800.0,27.9755,27.9845,27.9398,27.9845,277800.0
2013-05-15 12:30:00,31.3,31.35,31.26,31.35,303800.0,27.9845,28.0292,27.9487,28.0292,303800.0
2013-05-15 12:40:00,31.35,31.36,31.25,31.29,292000.0,28.0292,28.0381,27.9398,27.9755,292000.0
2013-05-15 12:50:00,31.29,31.45,31.29,31.44,433800.0,27.9755,28.1186,27.9755,28.1096,433800.0
2013-05-15 13:00:00,31.43,31.74,31.42,31.73,497200.0,28.1007,28.3779,28.0918,28.3689,497200.0
2013-05-15 13:10:00,31.71,31.86,31.64,31.68,430600.0,28.351,28.4851,28.2884,28.3242,430600.0
2013-05-15 13:20:00,31.67,31.68,31.5,31.59,284000.0,28.3153,28.3242,28.1633,28.2437,284000.0
2013-05-15 13:30:00,31.59,31.73,31.57,31.67,362400.0,28.2437,28.3689,28.2259,28.3153,362400.0
2013-05-15 13:40:00,31.67,31.68,31.59,31.68,303200.0,28.3153,28.3242,28.2437,28.3242,303200.0
2013-05-15 13:50:00,31.68,31.68,31.64,31.67,184200.0,28.3242,28.3242,28.2884,28.3153,184200.0
2013-05-15 14:00:00,31.67,31.73,31.64,31.73,287200.0,28.3153,28.3689,28.2884,28.3689,287200.0
2013-05-15 14:10:00,31.73,31.73,31.61,31.69,274200.0,28.3689,28.3689,28.2616,28.3332,274200.0
2013-05-15 14:20:00,31.7,31.74,31.66,31.73,348400.0,28.3421,28.3779,28.3063,28.3689,348400.0
2013-05-15 14:30:00,31.73,31.78,31.7,31.72,389000.0,28.3689,28.4136,28.3421,28.36,389000.0
2013-05-15 14:40:00,31.72,31.79,31.7,31.77,418400.0,28.36,28.4226,28.3421,28.4047,418400.0
2013-05-15 14:50:00,31.77,31.8,31.72,31.77,319400.0,28.4047,28.4315,28.36,28.4047,319400.0
2013-05-15 15:00:00,31.78,31.82,31.76,31.81,338600.0,28.4136,28.4494,28.3957,28.4404,338600.0
2013-05-15 15:10:00,31.82,31.96,31.8,31.96,330000.0,28.4494,28.5746,28.4315,28.5746,330000.0
2013-05-15 15:20:00,31.96,32.12,31.93,32.12,383800.0,28.5746,28.7176,28.5477,28.7176,383800.0
2013-05-15 15:30:00,32.12,32.35,32.08,32.29,887800.0,28.7176,28.9232,28.6818,28.8696,887800.0
2013-05-15 15:40:00,32.29,32.45,32.21,32.21,1152400.0,28.8696,29.0126,28.7981,28.7981,1152400.0
2013-05-15 15:50:00,32.21,32.24,32.13,32.2,1035200.0,28.7981,28.8249,28.7265,28.7891,1035200.0
2013-05-16 09:30:00,32.16,32.29,31.88,32.18,454800.0,28.7534,28.8696,28.503,28.7712,454800.0
2013-05-16 09:40:00,32.18,32.18,31.84,31.84,162600.0,28.7712,28.7712,28.4673,28.4673,162600.0
2013-05-16 09:50:00,31.84,32.07,31.81,31.94,146600.0,28.4673,28.6729,28.4404,28.5567,146600.0
2013-05-16 10:00:00,31.96,31.98,31.84,31.92,147600.0,28.5746,28.5924,28.4673,28.5388,147600.0
2013-05-16 10:10:00,31.93,32.04,31.92,32.01,103400.0,28.5477,28.6461,28.5388,28.6193,103400.0
2013-05-16 10:20:00,32.01,32.08,31.96,32.01,83200.0,28.6193,28.6818,28.5746,28.6193,83200.0
2013-05-16 10:30:00,32.02,32.04,31.93,31.97,102000.0,28.6282,28.6461,28.5477,28.5835,102000.0
2013-05-16 10:40:00,31.96,31.98,31.9,31.92,73800.0,28.5746,28.5924,28.5209,28.5388,73800.0
2013-05-16 10:50:00,31.93,32.0,31.9,31.93,61200.0,28.5477,28.6103,28.5209,28.5477,61200.0
2013-05-16 11:00:00,31.93,32.01,31.93,31.95,64600.0,28.5477,28.6193,28.5477,28.5656,64600.0
2013-05-16 11:10:00,31.95,32.07,31.94,32.04,110400.0,28.5656,28.6729,28.5567,28.6461,110400.0
2013-05-16 11:20:00,32.04,32.05,31.96,31.97,76000.0,28.6461,28.655,28.5746,28.5835,76000.0
2013-05-16 11:30:00,31.97,32.02,31.95,32.01,81000.0,28.5835,28.6282,28.5656,28.6193,81000.0
2013-05-16 11:40:00,32.01,32.06,31.93,31.95,168000.0,28.6193,28.664,28.5477,28.5656,168000.0
2013-05-16 11:50:00,31.95,31.98,31.9,31.93,73400.0,28.5656,28.5924,28.5209,28.5477,73400.0
2013-05-16 12:00:00,31.93,31.98,31.91,31.98,115200.0,28.5477,28.5924,28.5298,28.5924,115200.0
2013-05-16 12:10:00,31.98,31.99,31.95,31.98,72600.0,28.5924,28.6014,28.5656,28.5924,72600.0
2013-05-16 12:20:00,31.96,31.99,31.92,31.93,150000.0,28.5746,28.6014,28.5388,28.5477,150000.0
2013-05-16 12:30:00,31.93,31.96,31.92,31.93,71600.0,28.5477,28.5746,28.5388,28.5477,71600.0
2013-05-16 12:40:00,31.92,31.94,31.9,31.92,131000.0,28.5388,28.5567,28.5209,28.5388,131000.0
2013-05-16 12:50:00,31.92,31.93,31.85,31.86,188600.0,28.5388,28.5477,28.4762,28.4851,188600.0
2013-05-16 13:00:00,31.86,31.86,31.77,31.8,155600.0,28.4851,28.4851,28.4047,28.4315,155600.0
2013-05-16 13:10:00,31.8,31.89,31.8,31.81,122400.0,28.4315,28.512,28.4315,28.4404,122400.0
2013-05-16 13:20:00,31.81,31.81,31.74,31.75,80200.0,28.4404,28.4404,28.3779,28.3868,80200.0
2013-05-16 13:30:00,31.76,31.78,31.72,31.77,75800.0,28.3957,28.4136,28.36,28.4047,75800.0
2013-05-16 13:40:00,31.76,31.78,31.75,31.76,70400.0,28.3957,28.4136,28.3868,28.3957,70400.0
2013-05-16 13:50:00,31.76,31.77,31.75,31.75,104600.0,28.3957,28.4047,28.3868,28.3868,104600.0
2013-05-16 14:00:00,31.75,31.76,31.71,31.75,210000.0,28.3868,28.3957,28.351,28.3868,210000.0
2013-05-16 14:10:00,31.75,31.83,31.73,31.82,213600.0,28.3868,28.4583,28.3689,28.4494,213600.0
2013-05-16 14:20:00,31.81,31.84,31.79,31.81,118600.0,28.4404,28.4673,28.4226,28.4404,118600.0
2013-05-16 14:30:00,31.8,31.81,31.79,31.79,60600.0,28.4315,28.4404,28.4226,28.4226,60600.0
2013-05-16 14:40:00,31.78,31.78,31.71,31.72,122400.0,28.4136,28.4136,28.351,28.36,122400.0
2013-05-16 14:50:00,31.72,31.73,31.65,31.68,87000.0,28.36,28.3689,28.2974,28.3242,87000.0
2013-05-16 15:00:00,31.68,31.73,31.68,31.72,133600.0,28.3242,28.3689,28.3242,28.36,133600.0
2013-05-16 15:10:00,31.72,31.75,31.7,31.72,194800.0,28.36,28.3868,28.3421,28.36,194800.0
2013-05-16 15:20:00,31.72,31.74,31.7,31.72,185000.0,28.36,28.3779,28.3421,28.36,185000.0
2013-05-16 15:30:00,31.71,31.74,31.67,31.68,234400.0,28.351,28.3779,28.3153,28.3242,234400.0
2013-05-16 15:40:00,31.68,31.68,31.57,31.6,225200.0,28.3242,28.3242,28.2259,28.2527,225200.0
2013-05-16 15:50:00,31.6,31.65,31.59,31.61,347400.0,28.2527,28.2974,28.2437,28.2616,347400.0
2013-05-17 09:30:00,31.88,31.92,31.61,31.62,700800.0,28.503,28.5388,28.2616,28.2706,700800.0
2013-05-17 09:40:00,31.61,31.66,31.5,31.52,298200.0,28.2616,28.3063,28.1633,28.1812,298200.0
2013-05-17 09:50:00,31.52,31.61,31.42,31.52,315200.0,28.1812,28.2616,28.0918,28.1812,315200.0
2013-05-17 10:00:00,31.52,31.77,31.52,31.69,198600.0,28.1812,28.4047,28.1812,28.3332,198600.0
2013-05-17 10:10:00,31.68,31.71,31.56,31.58,126400.0,28.3242,28.351,28.2169,28.2348,126400.0
2013-05-17 10:20:00,31.58,31.68,31.51,31.68,207800.0,28.2348,28.3242,28.1722,28.3242,207800.0
2013-05-17 10:30:00,31.67,31.72,31.61,31.66,175800.0,28.3153,28.36,28.2616,28.3063,175800.0
2013-05-17 10:40:00,31.66,31.71,31.64,31.67,133400.0,28.3063,28.351,28.2884,28.3153,133400.0
2013-05-17 10:50:00,31.66,31.73,31.63,31.67,97600.0,28.3063,28.3689,28.2795,28.3153,97600.0
2013-05-17 11:00:00,31.66,31.72,31.63,31.71,126800.0,28.3063,28.36,28.2795,28.351,126800.0
2013-05-17 11:10:00,31.71,31.74,31.66,31.68,105600.0,28.351,28.3779,28.3063,28.3242,105600.0
2013-05-17 11:20:00,31.68,31.79,31.67,31.75,144800.0,28.3242,28.4226,28.3153,28.3868,144800.0
2013-05-17 11:30:00,31.75,31.79,31.71,31.75,85600.0,28.3868,28.4226,28.351,28.3868,85600.0
2013-05-17 11:40:00,31.75,31.79,31.74,31.78,67400.0,28.3868,28.4226,28.3779,28.4136,67400.0
2013-05-17 11:50:00,31.78,31.83,31.77,31.81,171000.0,28.4136,28.4583,28.4047,28.4404,171000.0
2013-05-17 12:00:00,31.81,31.91,31.8,31.88,172200.0,28.4404,28.5298,28.4315,28.503,172200.0
2013-05-17 12:10:00,31.88,31.92,31.86,31.88,180000.0,28.503,28.5388,28.4851,28.503,180000.0
2013-05-17 12:20:00,31.88,31.98,31.85,31.96,119600.0,28.503,28.5924,28.4762,28.5746,119600.0
2013-05-17 12:30:00,31.96,31.96,31.9,31.91,71000.0,28.5746,28.5746,28.5209,28.5298,71000.0
2013-05-17 12:40:00,31.91,31.91,31.84,31.85,91400.0,28.5298,28.5298,28.4673,28.4762,91400.0
2013-05-17 12:50:00,31.85,31.92,31.81,31.92,93000.0,28.4762,28.5388,28.4404,28.5388,93000.0
2013-05-17 13:00:00,31.92,31.92,31.79,31.82,97600.0,28.5388,28.5388,28.4226,28.4494,97600.0
2013-05-17 13:10:00,31.82,31.88,31.82,31.85,59800.0,28.4494,28.503,28.4494,28.4762,59800.0
2013-05-17 13:20:00,31.86,31.88,31.83,31.84,26600.0,28.4851,28.503,28.4583,28.4673,26600.0
2013-05-17 13:30:00,31.85,31.85,31.79,31.82,83400.0,28.4762,28.4762,28.4226,28.4494,83400.0
2013-05-17 13:40:00,31.82,31.87,31.8,31.86,119200.0,28.4494,28.4941,28.4315,28.4851,119200.0
2013-05-17 13:50:00,31.86,31.91,31.84,31.85,241800.0,28.4851,28.5298,28.4673,28.4762,241800.0
2013-05-17 14:00:00,31.85,31.86,31.84,31.85,150200.0,28.4762,28.4851,28.4673,28.4762,150200.0
2013-05-17 14:10:00,31.85,31.9,31.84,31.9,131000.0,28.4762,28.5209,28.4673,28.5209,131000.0
2013-05-17 14:20:00,31.88,31.99,31.88,31.97,223200.0,28.503,28.6014,28.503,28.5835,223200.0
2013-05-17 14:30:00,31.96,32.02,31.93,32.02,154800.0,28.5746,28.6282,28.5477,28.6282,154800.0
2013-05-17 14:40:00,32.02,32.05,32.0,32.03,133600.0,28.6282,28.655,28.6103,28.6371,133600.0
2013-05-17 14:50:00,32.03,32.23,32.02,32.23,207800.0,28.6371,28.816,28.6282,28.816,207800.0
2013-05-17 15:00:00,32.23,32.3,32.22,32.26,201400.0,28.816,28.8785,28.807,28.8428,201400.0
2013-05-17 15:10:00,32.26,32.32,32.2,32.32,139000.0,28.8428,28.8964,28.7891,28.8964,139000.0
2013-05-17 15:20:00,32.32,32.44,32.31,32.37,305800.0,28.8964,29.0037,28.8875,28.9411,305800.0
2013-05-17 15:30:00,32.37,32.4,32.34,32.35,511600.0,28.9411,28.9679,28.9143,28.9232,511600.0
2013-05-17 15:40:00,32.35,32.43,32.34,32.41,477800.0,28.9232,28.9948,28.9143,28.9769,477800.0
2013-05-17 15:50:00,32.41,32.79,32.41,32.75,2581400.0,28.9769,29.3166,28.9769,29.2809,2581400.0
2013-05-20 09:30:00,32.75,33.22,32.75,33.05,339800.0,29.2809,29.7011,29.2809,29.5491,339800.0
2013-05-20 09:40:00,33.05,33.05,32.55,32.57,267600.0,29.5491,29.5491,29.1021,29.1199,267600.0
2013-05-20 09:50:00,32.58,32.88,32.56,32.81,238600.0,29.1289,29.3971,29.111,29.3345,238600.0
2013-05-20 10:00:00,32.82,32.85,32.68,32.7,309200.0,29.3435,29.3703,29.2183,29.2362,309200.0
2013-05-20 10:10:00,32.7,32.82,32.69,32.71,248200.0,29.2362,29.3435,29.2272,29.2451,248200.0
2013-05-20 10:20:00,32.71,32.74,32.64,32.7,161800.0,29.2451,29.2719,29.1825,29.2362,161800.0
2013-05-20 10:30:00,32.69,32.7,32.64,32.66,148000.0,29.2272,29.2362,29.1825,29.2004,148000.0
2013-05-20 10:40:00,32.67,32.67,32.48,32.5,214400.0,29.2093,29.2093,29.0395,29.0574,214400.0
2013-05-20 10:50:00,32.5,32.5,32.36,32.38,98400.0,29.0574,29.0574,28.9322,28.9501,98400.0
2013-05-20 11:00:00,32.4,32.49,32.4,32.42,91200.0,28.9679,29.0484,28.9679,28.9858,91200.0
2013-05-20 11:10:00,32.42,32.49,32.38,32.48,82000.0,28.9858,29.0484,28.9501,29.0395,82000.0
2013-05-20 11:20:00,32.49,32.49,32.4,32.46,82600.0,29.0484,29.0484,28.9679,29.0216,82600.0
2013-05-20 11:30:00,32.46,32.47,32.42,32.45,83400.0,29.0216,29.0305,28.9858,29.0126,83400.0
2013-05-20 11:40:00,32.45,32.47,32.4,32.45,83800.0,29.0126,29.0305,28.9679,29.0126,83800.0
2013-05-20 11:50:00,32.46,32.49,32.34,32.35,127200.0,29.0216,29.0484,28.9143,28.9232,127200.0
2013-05-20 12:00:00,32.35,32.44,32.35,32.4,108000.0,28.9232,29.0037,28.9232,28.9679,108000.0
2013-05-20 12:10:00,32.4,32.4,32.23,32.3,320600.0,28.9679,28.9679,28.816,28.8785,320600.0
2013-05-20 12:20:00,32.3,32.31,32.2,32.23,201600.0,28.8785,28.8875,28.7891,28.816,201600.0
2013-05-20 12:30:00,32.23,32.29,32.17,32.23,198400.0,28.816,28.8696,28.7623,28.816,198400.0
2013-05-20 12:40:00,32.23,32.34,32.22,32.23,216400.0,28.816,28.9143,28.807,28.816,216400.0
2013-05-20 12:50:00,32.23,32.24,32.17,32.2,86800.0,28.816,28.8249,28.7623,28.7891,86800.0
2013-05-20 13:00:00,32.21,32.21,32.13,32.13,75400.0,28.7981,28.7981,28.7265,28.7265,75400.0
2013-05-20 13:10:00,32.13,32.22,32.1,32.1,83800.0,28.7265,28.807,28.6997,28.6997,83800.0
2013-05-20 13:20:00,32.1,32.11,32.02,32.05,144200.0,28.6997,28.7087,28.6282,28.655,144200.0
2013-05-20 13:30:00,32.05,32.11,32.05,32.08,140200.0,28.655,28.7087,28.655,28.6818,140200.0
2013-05-20 13:40:00,32.08,32.16,32.07,32.15,187000.0,28.6818,28.7534,28.6729,28.7444,187000.0
2013-05-20 13:50:00,32.15,32.2,32.12,32.13,150800.0,28.7444,28.7891,28.7176,28.7265,150800.0
2013-05-20 14:00:00,32.13,32.19,32.1,32.17,171600.0,28.7265,28.7802,28.6997,28.7623,171600.0
2013-05-20 14:10:00,32.17,32.17,32.13,32.15,196400.0,28.7623,28.7623,28.7265,28.7444,196400.0
2013-05-20 14:20:00,32.15,32.22,32.15,32.21,102400.0,28.7444,28.807,28.7444,28.7981,102400.0
2013-05-20 14:30:00,32.22,32.23,32.12,32.15,323200.0,28.807,28.816,28.7176,28.7444,323200.0
2013-05-20 14:40:00,32.15,32.15,32.1,32.14,232000.0,28.7444,28.7444,28.6997,28.7355,232000.0
2013-05-20 14:50:00,32.14,32.22,32.13,32.2,239600.0,28.7355,28.807,28.7265,28.7891,239600.0
2013-05-20 15:00:00,32.22,32.23,32.18,32.21,292000.0,28.807,28.816,28.7712,28.7981,292000.0
2013-05-20 15:10:00,32.21,32.24,32.2,32.23,300800.0,28.7981,28.8249,28.7891,28.816,300800.0
2013-05-20 15:20:00,32.22,32.24,32.22,32.24,284600.0,28.807,28.8249,28.807,28.8249,284600.0
2013-05-20 15:30:00,32.24,32.24,32.22,32.24,359200.0,28.8249,28.8249,28.807,28.8249,359200.0
2013-05-20 15:40:00,32.24,32.25,32.22,32.24,379800.0,28.8249,28.8338,28.807,28.8249,379800.0
2013-05-20 15:50:00,32.24,32.29,32.21,32.27,855000.0,28.8249,28.8696,28.7981,28.8517,855000.0
2013-05-21 09:30:00,32.37,32.45,32.2,32.24,183400.0,28.9411,29.0126,28.7891,28.8249,183400.0
2013-05-21 09:40:00,32.24,32.41,32.22,32.26,323000.0,28.8249,28.9769,28.807,28.8428,323000.0
2013-05-21 09:50:00,32.26,32.32,32.23,32.31,138800.0,28.8428,28.8964,28.816,28.8875,138800.0
2013-05-21 10:00:00,32.31,32.32,32.16,32.17,162200.0,28.8875,28.8964,28.7534,28.7623,162200.0
2013-05-21 10:10:00,32.16,32.2,32.1,32.17,184400.0,28.7534,28.7891,28.6997,28.7623,184400.0
2013-05-21 10:20:00,32.17,32.2,32.15,32.19,180600.0,28.7623,28.7891,28.7444,28.7802,180600.0
2013-05-21 10:30:00,32.18,32.21,32.16,32.21,177200.0,28.7712,28.7981,28.7534,28.7981,177200.0
2013-05-21 10:40:00,32.2,32.26,32.16,32.18,170800.0,28.7891,28.8428,28.7534,28.7712,170800.0
2013-05-21 10:50:00,32.18,32.24,32.17,32.2,83600.0,28.7712,28.8249,28.7623,28.7891,83600.0
2013-05-21 11:00:00,32.19,32.22,32.16,32.16,134600.0,28.7802,28.807,28.7534,28.7534,134600.0
2013-05-21 11:10:00,32.16,32.17,32.13,32.17,73800.0,28.7534,28.7623,28.7265,28.7623,73800.0
2013-05-21 11:20:00,32.16,32.17,32.09,32.15,72800.0,28.7534,28.7623,28.6908,28.7444,72800.0
2013-05-21 11:30:00,32.14,32.2,32.13,32.15,107800.0,28.7355,28.7891,28.7265,28.7444,107800.0
2013-05-21 11:40:00,32.15,32.16,32.12,32.15,43600.0,28.7444,28.7534,28.7176,28.7444,43600.0
2013-05-21 11:50:00,32.15,32.2,32.14,32.2,247200.0,28.7444,28.7891,28.7355,28.7891,247200.0
2013-05-21 12:00:00,32.2,32.37,32.11,32.19,527200.0,28.7891,28.9411,28.7087,28.7802,527200.0
2013-05-21 12:10:00,32.19,32.2,32.04,32.09,166800.0,28.7802,28.7891,28.6461,28.6908,166800.0
2013-05-21 12:20:00,32.1,32.18,32.08,32.15,305600.0,28.6997,28.7712,28.6818,28.7444,305600.0
2013-05-21 12:30:00,32.15,32.17,32.1,32.17,229000.0,28.7444,28.7623,28.6997,28.7623,229000.0
2013-05-21 12:40:00,32.18,32.24,32.13,32.13,130600.0,28.7712,28.8249,28.7265,28.7265,130600.0
2013-05-21 12:50:00,32.16,32.19,32.12,32.19,85200.0,28.7534,28.7802,28.7176,28.7802,85200.0
2013-05-21 13:00:00,32.18,32.25,32.17,32.18,1221000.0,28.7712,28.8338,28.7623,28.7712,1221000.0
2013-05-21 13:10:00,32.18,32.25,32.14,32.24,280400.0,28.7712,28.8338,28.7355,28.8249,280400.0
2013-05-21 13:20:00,32.24,32.27,32.2,32.21,122000.0,28.8249,28.8517,28.7891,28.7981,122000.0
2013-05-21 13:30:00,32.21,32.21,32.15,32.18,92400.0,28.7981,28.7981,28.7444,28.7712,92400.0
2013-05-21 13:40:00,32.18,32.21,32.14,32.19,199400.0,28.7712,28.7981,28.7355,28.7802,199400.0
2013-05-21 13:50:00,32.19,32.2,32.12,32.16,152000.0,28.7802,28.7891,28.7176,28.7534,152000.0
2013-05-21 14:00:00,32.17,32.18,32.13,32.14,202200.0,28.7623,28.7712,28.7265,28.7355,202200.0
2013-05-21 14:10:00,32.15,32.21,32.14,32.19,123200.0,28.7444,28.7981,28.7355,28.7802,123200.0
2013-05-21 14:20:00,32.2,32.21,32.16,32.16,140600.0,28.7891,28.7981,28.7534,28.7534,140600.0
2013-05-21 14:30:00,32.17,32.22,32.14,32.21,245400.0,28.7623,28.807,28.7355,28.7981,245400.0
2013-05-21 14:40:00,32.2,32.21,32.16,32.18,110200.0,28.7891,28.7981,28.7534,28.7712,110200.0
2013-05-21 14:50:00,32.18,32.2,32.18,32.2,93400.0,28.7712,28.7891,28.7712,28.7891,93400.0
2013-05-21 15:00:00,32.2,32.24,32.18,32.23,353800.0,28.7891,28.8249,28.7712,28.816,353800.0
2013-05-21 15:10:00,32.22,32.26,32.22,32.26,351200.0,28.807,28.8428,28.807,28.8428,351200.0
2013-05-21 15:20:00,32.26,32.32,32.25,32.28,445200.0,28.8428,28.8964,28.8338,28.8607,445200.0
2013-05-21 15:30:00,32.27,32.33,32.24,32.31,179400.0,28.8517,28.9054,28.8249,28.8875,179400.0
2013-05-21 15:40:00,32.31,32.32,32.19,32.25,338000.0,28.8875,28.8964,28.7802,28.8338,338000.0
2013-05-21 15:50:00,32.26,32.31,32.25,32.3,540200.0,28.8428,28.8875,28.8338,28.8785,540200.0
2013-05-22 09:30:00,31.95,32.49,31.93,32.32,572600.0,28.5656,29.0484,28.5477,28.8964,572600.0
2013-05-22 09:40:00,32.31,32.64,32.31,32.49,287200.0,28.8875,29.1825,28.8875,29.0484,287200.0
2013-05-22 09:50:00,32.49,33.04,32.46,32.96,695200.0,29.0484,29.5401,29.0216,29.4686,695200.0
2013-05-22 10:00:00,32.97,33.2,32.85,33.1,645000.0,29.4776,29.6832,29.3703,29.5938,645000.0
2013-05-22 10:10:00,33.09,33.12,32.82,32.9,307800.0,29.5849,29.6117,29.3435,29.415,307800.0
2013-05-22 10:20:00,32.9,32.93,32.82,32.85,142400.0,29.415,29.4418,29.3435,29.3703,142400.0
2013-05-22 10:30:00,32.85,32.86,32.59,32.63,307800.0,29.3703,29.3792,29.1378,29.1736,307800.0
2013-05-22 10:40:00,32.62,32.67,32.56,32.6,243800.0,29.1646,29.2093,29.111,29.1468,243800.0
2013-05-22 10:50:00,32.6,32.68,32.38,32.45,429400.0,29.1468,29.2183,28.9501,29.0126,429400.0
2013-05-22 11:00:00,32.44,32.62,32.44,32.55,98200.0,29.0037,29.1646,29.0037,29.1021,98200.0
2013-05-22 11:10:00,32.55,32.67,32.55,32.6,134400.0,29.1021,29.2093,29.1021,29.1468,134400.0
2013-05-22 11:20:00,32.6,32.62,32.47,32.54,74400.0,29.1468,29.1646,29.0305,29.0931,74400.0
2013-05-22 11:30:00,32.56,32.59,32.49,32.52,94000.0,29.111,29.1378,29.0484,29.0752,94000.0
2013-05-22 11:40:00,32.52,32.62,32.52,32.56,255600.0,29.0752,29.1646,29.0752,29.111,255600.0
2013-05-22 11:50:00,32.56,32.6,32.52,32.54,151600.0,29.111,29.1468,29.0752,29.0931,151600.0
2013-05-22 12:00:00,32.55,32.61,32.54,32.61,109200.0,29.1021,29.1557,29.0931,29.1557,109200.0
2013-05-22 12:10:00,32.6,32.67,32.59,32.66,174400.0,29.1468,29.2093,29.1378,29.2004,174400.0
2013-05-22 12:20:00,32.65,32.71,32.65,32.67,204400.0,29.1915,29.2451,29.1915,29.2093,204400.0
2013-05-22 12:30:00,32.67,32.73,32.65,32.72,156800.0,29.2093,29.263,29.1915,29.254,156800.0
2013-05-22 12:40:00,32.73,32.91,32.71,32.79,548400.0,29.263,29.4239,29.2451,29.3166,548400.0
2013-05-22 12:50:00,32.79,32.92,32.76,32.92,383400.0,29.3166,29.4329,29.2898,29.4329,383400.0
2013-05-22 13:00:00,32.92,32.93,32.79,32.83,246000.0,29.4329,29.4418,29.3166,29.3524,246000.0
2013-05-22 13:10:00,32.83,32.94,32.81,32.93,410000.0,29.3524,29.4507,29.3345,29.4418,410000.0
2013-05-22 13:20:00,32.93,32.93,32.85,32.89,291200.0,29.4418,29.4418,29.3703,29.406,291200.0
2013-05-22 13:30:00,32.88,32.93,32.83,32.87,304400.0,29.3971,29.4418,29.3524,29.3882,304400.0
2013-05-22 13:40:00,32.88,32.91,32.77,32.82,507600.0,29.3971,29.4239,29.2988,29.3435,507600.0
2013-05-22 13:50:00,32.82,32.83,32.74,32.8,191200.0,29.3435,29.3524,29.2719,29.3256,191200.0
2013-05-22 14:00:00,32.8,32.84,32.62,32.63,599400.0,29.3256,29.3613,29.1646,29.1736,599400.0
2013-05-22 14:10:00,32.63,32.72,32.58,32.66,355000.0,29.1736,29.254,29.1289,29.2004,355000.0
2013-05-22 14:20:00,32.67,32.74,32.6,32.63,259800.0,29.2093,29.2719,29.1468,29.1736,259800.0
2013-05-22 14:30:00,32.63,32.68,32.56,32.59,214000.0,29.1736,29.2183,29.111,29.1378,214000.0
2013-05-22 14:40:00,32.59,32.63,32.47,32.6,302000.0,29.1378,29.1736,29.0305,29.1468,302000.0
2013-05-22 14:50:00,32.6,32.67,32.58,32.65,210200.0,29.1468,29.2093,29.1289,29.1915,210200.0
2013-05-22 15:00:00,32.64,32.65,32.48,32.56,231800.0,29.1825,29.1915,29.0395,29.111,231800.0
2013-05-22 15:10:00,32.56,32.56,32.38,32.38,243800.0,29.111,29.111,28.9501,28.9501,243800.0
2013-05-22 15:20:00,32.38,32.4,32.3,32.31,288400.0,28.9501,28.9679,28.8785,28.8875,288400.0
2013-05-22 15:30:00,32.32,32.33,32.24,32.24,247400.0,28.8964,28.9054,28.8249,28.8249,247400.0
2013-05-22 15:40:00,32.24,32.39,32.23,32.35,253400.0,28.8249,28.959,28.816,28.9232,253400.0
2013-05-22 15:50:00,32.35,32.65,32.35,32.58,1459600.0,28.9232,29.1915,28.9232,29.1289,1459600.0
2013-05-23 09:30:00,32.45,32.6,32.29,32.44,433800.0,29.0126,29.1468,28.8696,29.0037,433800.0
2013-05-23 09:40:00,32.44,32.46,32.25,32.29,143200.0,29.0037,29.0216,28.8338,28.8696,143200.0
2013-05-23 09:50:00,32.27,32.29,31.99,32.13,254800.0,28.8517,28.8696,28.6014,28.7265,254800.0
2013-05-23 10:00:00,32.13,32.2,31.96,31.96,364800.0,28.7265,28.7891,28.5746,28.5746,364800.0
2013-05-23 10:10:00,31.96,32.19,31.95,32.17,485600.0,28.5746,28.7802,28.5656,28.7623,485600.0
2013-05-23 10:20:00,32.17,32.35,32.13,32.24,149400.0,28.7623,28.9232,28.7265,28.8249,149400.0
2013-05-23 10:30:00,32.25,32.32,32.24,32.24,131800.0,28.8338,28.8964,28.8249,28.8249,131800.0
2013-05-23 10:40:00,32.24,32.27,32.18,32.26,157200.0,28.8249,28.8517,28.7712,28.8428,157200.0
2013-05-23 10:50:00,32.26,32.33,32.24,32.26,74800.0,28.8428,28.9054,28.8249,28.8428,74800.0
2013-05-23 11:00:00,32.27,32.31,32.25,32.26,87400.0,28.8517,28.8875,28.8338,28.8428,87400.0
2013-05-23 11:10:00,32.25,32.32,32.25,32.29,92200.0,28.8338,28.8964,28.8338,28.8696,92200.0
2013-05-23 11:20:00,32.28,32.32,32.17,32.24,179000.0,28.8607,28.8964,28.7623,28.8249,179000.0
2013-05-23 11:30:00,32.24,32.37,32.24,32.33,135000.0,28.8249,28.9411,28.8249,28.9054,135000.0
2013-05-23 11:40:00,32.34,32.34,32.25,32.25,228400.0,28.9143,28.9143,28.8338,28.8338,228400.0
2013-05-23 11:50:00,32.25,32.29,32.19,32.21,324800.0,28.8338,28.8696,28.7802,28.7981,324800.0
2013-05-23 12:00:00,32.23,32.33,32.22,32.29,199400.0,28.816,28.9054,28.807,28.8696,199400.0
2013-05-23 12:10:00,32.3,32.42,32.3,32.41,412800.0,28.8785,28.9858,28.8785,28.9769,412800.0
2013-05-23 12:20:00,32.4,32.41,32.34,32.39,131800.0,28.9679,28.9769,28.9143,28.959,131800.0
2013-05-23 12:30:00,32.39,32.4,32.3,32.31,110800.0,28.959,28.9679,28.8785,28.8875,110800.0
2013-05-23 12:40:00,32.31,32.35,32.19,32.23,115000.0,28.8875,28.9232,28.7802,28.816,115000.0
2013-05-23 12:50:00,32.23,32.34,32.23,32.32,226000.0,28.816,28.9143,28.816,28.8964,226000.0
2013-05-23 13:00:00,32.31,32.31,32.2,32.2,173400.0,28.8875,28.8875,28.7891,28.7891,173400.0
2013-05-23 13:10:00,32.2,32.2,32.09,32.16,157600.0,28.7891,28.7891,28.6908,28.7534,157600.0
2013-05-23 13:20:00,32.15,32.19,32.03,32.04,184600.0,28.7444,28.7802,28.6371,28.6461,184600.0
2013-05-23 13:30:00,32.04,32.05,31.97,32.0,431400.0,28.6461,28.655,28.5835,28.6103,431400.0
2013-05-23 13:40:00,32.0,32.0,31.86,31.91,250200.0,28.6103,28.6103,28.4851,28.5298,250200.0
2013-05-23 13:50:00,31.91,32.06,31.84,32.05,268800.0,28.5298,28.664,28.4673,28.655,268800.0
2013-05-23 14:00:00,32.05,32.12,32.0,32.12,195200.0,28.655,28.7176,28.6103,28.7176,195200.0
2013-05-23 14:10:00,32.12,32.18,32.1,32.13,181600.0,28.7176,28.7712,28.6997,28.7265,181600.0
2013-05-23 14:20:00,32.12,32.13,32.02,32.03,155000.0,28.7176,28.7265,28.6282,28.6371,155000.0
2013-05-23 14:30:00,32.02,32.12,32.0,32.12,142800.0,28.6282,28.7176,28.6103,28.7176,142800.0
2013-05-23 14:40:00,32.12,32.17,32.1,32.15,115400.0,28.7176,28.7623,28.6997,28.7444,115400.0
2013-05-23 14:50:00,32.16,32.16,32.1,32.12,142000.0,28.7534,28.7534,28.6997,28.7176,142000.0
2013-05-23 15:00:00,32.12,32.14,32.06,32.12,135600.0,28.7176,28.7355,28.664,28.7176,135600.0
2013-05-23 15:10:00,32.12,32.14,32.01,32.02,164200.0,28.7176,28.7355,28.6193,28.6282,164200.0
2013-05-23 15:20:00,32.02,32.08,31.98,32.06,180600.0,28.6282,28.6818,28.5924,28.664,180600.0
2013-05-23 15:30:00,32.06,32.12,32.04,32.05,261800.0,28.664,28.7176,28.6461,28.655,261800.0
2013-05-23 15:40:00,32.05,32.07,32.0,32.01,337000.0,28.655,28.6729,28.6103,28.6193,337000.0
2013-05-23 15:50:00,32.02,32.1,32.02,32.05,499800.0,28.6282,28.6997,28.6282,28.655,499800.0
2013-05-24 09:30:00,31.89,31.91,31.61,31.65,174800.0,28.512,28.5298,28.2616,28.2974,174800.0
2013-05-24 09:40:00,31.65,31.68,31.46,31.48,235800.0,28.2974,28.3242,28.1275,28.1454,235800.0
2013-05-24 09:50:00,31.47,31.55,31.46,31.51,219400.0,28.1365,28.208,28.1275,28.1722,219400.0
2013-05-24 10:00:00,31.53,31.74,31.46,31.73,240600.0,28.1901,28.3779,28.1275,28.3689,240600.0
2013-05-24 10:10:00,31.73,31.77,31.58,31.58,204400.0,28.3689,28.4047,28.2348,28.2348,204400.0
2013-05-24 10:20:00,31.57,31.71,31.56,31.64,114400.0,28.2259,28.351,28.2169,28.2884,114400.0
2013-05-24 10:30:00,31.65,31.7,31.57,31.62,173200.0,28.2974,28.3421,28.2259,28.2706,173200.0
2013-05-24 10:40:00,31.61,31.63,31.58,31.6,89400.0,28.2616,28.2795,28.2348,28.2527,89400.0
2013-05-24 10:50:00,31.61,31.68,31.6,31.68,71000.0,28.2616,28.3242,28.2527,28.3242,71000.0
2013-05-24 11:00:00,31.68,31.81,31.65,31.77,94800.0,28.3242,28.4404,28.2974,28.4047,94800.0
2013-05-24 11:10:00,31.78,31.88,31.75,31.85,196200.0,28.4136,28.503,28.3868,28.4762,196200.0
2013-05-24 11:20:00,31.85,31.92,31.83,31.9,170800.0,28.4762,28.5388,28.4583,28.5209,170800.0
2013-05-24 11:30:00,31.89,31.9,31.85,31.88,78400.0,28.512,28.5209,28.4762,28.503,78400.0
2013-05-24 11:40:00,31.88,31.89,31.81,31.81,161800.0,28.503,28.512,28.4404,28.4404,161800.0
2013-05-24 11:50:00,31.8,31.87,31.8,31.85,59000.0,28.4315,28.4941,28.4315,28.4762,59000.0
2013-05-24 12:00:00,31.85,31.9,31.79,31.89,101200.0,28.4762,28.5209,28.4226,28.512,101200.0
2013-05-24 12:10:00,31.89,31.93,31.81,31.85,45000.0,28.512,28.5477,28.4404,28.4762,45000.0
2013-05-24 12:20:00,31.83,31.85,31.79,31.84,66000.0,28.4583,28.4762,28.4226,28.4673,66000.0
2013-05-24 12:30:00,31.83,31.84,31.75,31.75,33600.0,28.4583,28.4673,28.3868,28.3868,33600.0
2013-05-24 12:40:00,31.75,31.77,31.72,31.75,75600.0,28.3868,28.4047,28.36,28.3868,75600.0
2013-05-24 12:50:00,31.75,31.75,31.68,31.69,113400.0,28.3868,28.3868,28.3242,28.3332,113400.0
2013-05-24 13:00:00,31.69,31.71,31.68,31.68,53400.0,28.3332,28.351,28.3242,28.3242,53400.0
2013-05-24 13:10:00,31.69,31.73,31.68,31.72,88400.0,28.3332,28.3689,28.3242,28.36,88400.0
2013-05-24 13:20:00,31.72,31.72,31.59,31.6,145000.0,28.36,28.36,28.2437,28.2527,145000.0
2013-05-24 13:30:00,31.6,31.67,31.6,31.63,46200.0,28.2527,28.3153,28.2527,28.2795,46200.0
2013-05-24 13:40:00,31.63,31.68,31.61,31.68,81200.0,28.2795,28.3242,28.2616,28.3242,81200.0
2013-05-24 13:50:00,31.68,31.69,31.65,31.65,73400.0,28.3242,28.3332,28.2974,28.2974,73400.0
2013-05-24 14:00:00,31.65,31.65,31.55,31.55,123200.0,28.2974,28.2974,28.208,28.208,123200.0
2013-05-24 14:10:00,31.55,31.59,31.52,31.58,99000.0,28.208,28.2437,28.1812,28.2348,99000.0
2013-05-24 14:20:00,31.59,31.59,31.55,31.55,57600.0,28.2437,28.2437,28.208,28.208,57600.0
2013-05-24 14:30:00,31.56,31.6,31.55,31.58,74000.0,28.2169,28.2527,28.208,28.2348,74000.0
2013-05-24 14:40:00,31.58,31.66,31.56,31.65,466600.0,28.2348,28.3063,28.2169,28.2974,466600.0
2013-05-24 14:50:00,31.65,31.66,31.6,31.63,99000.0,28.2974,28.3063,28.2527,28.2795,99000.0
2013-05-24 15:00:00,31.64,31.67,31.62,31.66,123600.0,28.2884,28.3153,28.2706,28.3063,123600.0
2013-05-24 15:10:00,31.67,31.73,31.66,31.67,103000.0,28.3153,28.3689,28.3063,28.3153,103000.0
2013-05-24 15:20:00,31.67,31.74,31.67,31.74,141600.0,28.3153,28.3779,28.3153,28.3779,141600.0
2013-05-24 15:30:00,31.74,31.78,31.72,31.73,205400.0,28.3779,28.4136,28.36,28.3689,205400.0
2013-05-24 15:40:00,31.72,31.77,31.72,31.75,260000.0,28.36,28.4047,28.36,28.3868,260000.0
2013-05-24 15:50:00,31.75,31.89,31.74,31.89,530200.0,28.3868,28.512,28.3779,28.512,530200.0
2013-05-28 09:30:00,32.35,32.35,32.1,32.19,351600.0,28.9232,28.9232,28.6997,28.7802,351600.0
2013-05-28 09:40:00,32.21,32.21,31.99,32.02,150200.0,28.7981,28.7981,28.6014,28.6282,150200.0
2013-05-28 09:50:00,32.02,32.1,31.99,32.06,157600.0,28.6282,28.6997,28.6014,28.664,157600.0
2013-05-28 10:00:00,32.08,32.25,32.05,32.22,166400.0,28.6818,28.8338,28.655,28.807,166400.0
2013-05-28 10:10:00,32.24,32.24,32.1,32.16,141600.0,28.8249,28.8249,28.6997,28.7534,141600.0
2013-05-28 10:20:00,32.17,32.21,32.13,32.2,119800.0,28.7623,28.7981,28.7265,28.7891,119800.0
2013-05-28 10:30:00,32.19,32.19,32.11,32.12,111000.0,28.7802,28.7802,28.7087,28.7176,111000.0
2013-05-28 10:40:00,32.12,32.18,32.11,32.18,127600.0,28.7176,28.7712,28.7087,28.7712,127600.0
2013-05-28 10:50:00,32.17,32.21,32.16,32.19,108000.0,28.7623,28.7981,28.7534,28.7802,108000.0
2013-05-28 11:00:00,32.19,32.2,32.11,32.12,106400.0,28.7802,28.7891,28.7087,28.7176,106400.0
2013-05-28 11:10:00,32.13,32.16,32.11,32.11,134800.0,28.7265,28.7534,28.7087,28.7087,134800.0
2013-05-28 11:20:00,32.11,32.16,32.11,32.13,79000.0,28.7087,28.7534,28.7087,28.7265,79000.0
2013-05-28 11:30:00,32.13,32.14,32.05,32.08,165200.0,28.7265,28.7355,28.655,28.6818,165200.0
2013-05-28 11:40:00,32.1,32.12,32.06,32.1,106200.0,28.6997,28.7176,28.664,28.6997,106200.0
2013-05-28 11:50:00,32.1,32.13,32.02,32.02,134400.0,28.6997,28.7265,28.6282,28.6282,134400.0
2013-05-28 12:00:00,32.02,32.1,32.02,32.06,89600.0,28.6282,28.6997,28.6282,28.664,89600.0
2013-05-28 12:10:00,32.07,32.09,32.01,32.06,84400.0,28.6729,28.6908,28.6193,28.664,84400.0
2013-05-28 12:20:00,32.06,32.08,31.97,31.97,65000.0,28.664,28.6818,28.5835,28.5835,65000.0
2013-05-28 12:30:00,31.97,32.02,31.93,32.0,68200.0,28.5835,28.6282,28.5477,28.6103,68200.0
2013-05-28 12:40:00,32.02,32.1,32.02,32.08,51000.0,28.6282,28.6997,28.6282,28.6818,51000.0
2013-05-28 12:50:00,32.07,32.1,32.06,32.1,52200.0,28.6729,28.6997,28.664,28.6997,52200.0
2013-05-28 13:00:00,32.1,32.15,32.09,32.13,63600.0,28.6997,28.7444,28.6908,28.7265,63600.0
2013-05-28 13:10:00,32.13,32.15,32.1,32.13,43600.0,28.7265,28.7444,28.6997,28.7265,43600.0
2013-05-28 13:20:00,32.12,32.16,32.09,32.09,93400.0,28.7176,28.7534,28.6908,28.6908,93400.0
2013-05-28 13:30:00,32.1,32.1,32.02,32.05,88400.0,28.6997,28.6997,28.6282,28.655,88400.0
2013-05-28 13:40:00,32.04,32.06,31.97,32.0,84600.0,28.6461,28.664,28.5835,28.6103,84600.0
2013-05-28 13:50:00,32.0,32.0,31.93,31.94,153600.0,28.6103,28.6103,28.5477,28.5567,153600.0
2013-05-28 14:00:00,31.95,31.97,31.86,31.86,107400.0,28.5656,28.5835,28.4851,28.4851,107400.0
2013-05-28 14:10:00,31.87,31.87,31.76,31.81,383200.0,28.4941,28.4941,28.3957,28.4404,383200.0
2013-05-28 14:20:00,31.81,31.83,31.75,31.8,145600.0,28.4404,28.4583,28.3868,28.4315,145600.0
2013-05-28 14:30:00,31.8,31.85,31.77,31.77,317800.0,28.4315,28.4762,28.4047,28.4047,317800.0
2013-05-28 14:40:00,31.77,31.82,31.75,31.78,100200.0,28.4047,28.4494,28.3868,28.4136,100200.0
2013-05-28 14:50:00,31.78,31.83,31.77,31.79,120200.0,28.4136,28.4583,28.4047,28.4226,120200.0
2013-05-28 15:00:00,31.79,31.82,31.77,31.79,128800.0,28.4226,28.4494,28.4047,28.4226,128800.0
2013-05-28 15:10:00,31.78,31.83,31.78,31.81,170000.0,28.4136,28.4583,28.4136,28.4404,170000.0
2013-05-28 15:20:00,31.81,31.83,31.78,31.8,155000.0,28.4404,28.4583,28.4136,28.4315,155000.0
2013-05-28 15:30:00,31.8,31.89,31.79,31.88,189000.0,28.4315,28.512,28.4226,28.503,189000.0
2013-05-28 15:40:00,31.88,31.93,31.88,31.91,280200.0,28.503,28.5477,28.503,28.5298,280200.0
2013-05-28 15:50:00,31.91,31.94,31.87,31.87,585600.0,28.5298,28.5567,28.4941,28.4941,585600.0
2013-05-29 09:30:00,31.65,31.96,31.65,31.77,314200.0,28.2974,28.5746,28.2974,28.4047,314200.0
2013-05-29 09:40:00,31.78,31.8,31.45,31.5,392000.0,28.4136,28.4315,28.1186,28.1633,392000.0
2013-05-29 09:50:00,31.5,31.58,31.46,31.56,163600.0,28.1633,28.2348,28.1275,28.2169,163600.0
2013-05-29 10:00:00,31.56,31.59,31.52,31.54,110200.0,28.2169,28.2437,28.1812,28.199,110200.0
2013-05-29 10:10:00,31.54,31.6,31.5,31.6,190600.0,28.199,28.2527,28.1633,28.2527,190600.0
2013-05-29 10:20:00,31.59,31.62,31.54,31.6,223800.0,28.2437,28.2706,28.199,28.2527,223800.0
2013-05-29 10:30:00,31.6,31.71,31.59,31.65,255000.0,28.2527,28.351,28.2437,28.2974,255000.0
2013-05-29 10:40:00,31.65,31.65,31.53,31.56,79400.0,28.2974,28.2974,28.1901,28.2169,79400.0
2013-05-29 10:50:00,31.55,31.6,31.5,31.52,151400.0,28.208,28.2527,28.1633,28.1812,151400.0
2013-05-29 11:00:00,31.53,31.56,31.43,31.51,241000.0,28.1901,28.2169,28.1007,28.1722,241000.0
2013-05-29 11:10:00,31.52,31.61,31.49,31.6,142200.0,28.1812,28.2616,28.1543,28.2527,142200.0
2013-05-29 11:20:00,31.59,31.68,31.58,31.64,162600.0,28.2437,28.3242,28.2348,28.2884,162600.0
2013-05-29 11:30:00,31.66,31.68,31.59,31.6,124600.0,28.3063,28.3242,28.2437,28.2527,124600.0
2013-05-29 11:40:00,31.6,31.7,31.58,31.7,49400.0,28.2527,28.3421,28.2348,28.3421,49400.0
2013-05-29 11:50:00,31.69,31.78,31.68,31.74,129200.0,28.3332,28.4136,28.3242,28.3779,129200.0
2013-05-29 12:00:00,31.74,31.77,31.7,31.72,184600.0,28.3779,28.4047,28.3421,28.36,184600.0
2013-05-29 12:10:00,31.72,31.75,31.7,31.73,89200.0,28.36,28.3868,28.3421,28.3689,89200.0
2013-05-29 12:20:00,31.72,31.75,31.72,31.74,66600.0,28.36,28.3868,28.36,28.3779,66600.0
2013-05-29 12:30:00,31.74,31.75,31.7,31.74,58800.0,28.3779,28.3868,28.3421,28.3779,58800.0
2013-05-29 12:40:00,31.74,31.75,31.66,31.68,63400.0,28.3779,28.3868,28.3063,28.3242,63400.0
2013-05-29 12:50:00,31.68,31.73,31.68,31.73,45000.0,28.3242,28.3689,28.3242,28.3689,45000.0
2013-05-29 13:00:00,31.74,31.75,31.72,31.72,64800.0,28.3779,28.3868,28.36,28.36,64800.0
2013-05-29 13:10:00,31.72,31.75,31.66,31.75,95600.0,28.36,28.3868,28.3063,28.3868,95600.0
2013-05-29 13:20:00,31.75,31.88,31.74,31.85,156600.0,28.3868,28.503,28.3779,28.4762,156600.0
2013-05-29 13:30:00,31.85,31.97,31.79,31.97,126800.0,28.4762,28.5835,28.4226,28.5835,126800.0
2013-05-29 13:40:00,31.96,31.98,31.92,31.95,179200.0,28.5746,28.5924,28.5388,28.5656,179200.0
2013-05-29 13:50:00,31.96,32.17,31.95,32.09,185800.0,28.5746,28.7623,28.5656,28.6908,185800.0
2013-05-29 14:00:00,32.09,32.1,31.97,32.03,190600.0,28.6908,28.6997,28.5835,28.6371,190600.0
2013-05-29 14:10:00,32.04,32.27,32.03,32.27,206200.0,28.6461,28.8517,28.6371,28.8517,206200.0
2013-05-29 14:20:00,32.27,32.35,32.26,32.33,251800.0,28.8517,28.9232,28.8428,28.9054,251800.0
2013-05-29 14:30:00,32.33,32.33,32.12,32.21,170600.0,28.9054,28.9054,28.7176,28.7981,170600.0
2013-05-29 14:40:00,32.21,32.3,32.2,32.29,185000.0,28.7981,28.8785,28.7891,28.8696,185000.0
2013-05-29 14:50:00,32.28,32.31,32.2,32.2,147000.0,28.8607,28.8875,28.7891,28.7891,147000.0
2013-05-29 15:00:00,32.18,32.24,32.17,32.23,155000.0,28.7712,28.8249,28.7623,28.816,155000.0
2013-05-29 15:10:00,32.22,32.34,32.19,32.26,243200.0,28.807,28.9143,28.7802,28.8428,243200.0
2013-05-29 15:20:00,32.26,32.29,32.21,32.24,213000.0,28.8428,28.8696,28.7981,28.8249,213000.0
2013-05-29 15:30:00,32.24,32.27,32.21,32.23,175600.0,28.8249,28.8517,28.7981,28.816,175600.0
2013-05-29 15:40:00,32.23,32.24,32.17,32.19,307400.0,28.816,28.8249,28.7623,28.7802,307400.0
2013-05-29 15:50:00,32.19,32.2,32.12,32.14,426400.0,28.7802,28.7891,28.7176,28.7355,426400.0
2013-05-30 09:30:00,32.17,32.21,31.97,32.05,83200.0,28.7623,28.7981,28.5835,28.655,83200.0
2013-05-30 09:40:00,32.05,32.13,31.92,32.02,190000.0,28.655,28.7265,28.5388,28.6282,190000.0
2013-05-30 09:50:00,32.05,32.09,31.89,31.99,226000.0,28.655,28.6908,28.512,28.6014,226000.0
2013-05-30 10:00:00,31.99,32.11,31.91,31.96,160800.0,28.6014,28.7087,28.5298,28.5746,160800.0
2013-05-30 10:10:00,31.96,32.04,31.91,31.97,71600.0,28.5746,28.6461,28.5298,28.5835,71600.0
2013-05-30 10:20:00,31.97,32.01,31.93,31.96,58800.0,28.5835,28.6193,28.5477,28.5746,58800.0
2013-05-30 10:30:00,31.96,32.09,31.96,32.05,240000.0,28.5746,28.6908,28.5746,28.655,240000.0
2013-05-30 10:40:00,32.05,32.16,32.01,32.12,125800.0,28.655,28.7534,28.6193,28.7176,125800.0
2013-05-30 10:50:00,32.13,32.17,32.09,32.15,248400.0,28.7265,28.7623,28.6908,28.7444,248400.0
2013-05-30 11:00:00,32.15,32.18,32.1,32.13,221600.0,28.7444,28.7712,28.6997,28.7265,221600.0
2013-05-30 11:10:00,32.14,32.3,32.13,32.23,179000.0,28.7355,28.8785,28.7265,28.816,179000.0
2013-05-30 11:20:00,32.23,32.24,32.15,32.18,50400.0,28.816,28.8249,28.7444,28.7712,50400.0
2013-05-30 11:30:00,32.17,32.24,32.16,32.24,60400.0,28.7623,28.8249,28.7534,28.8249,60400.0
2013-05-30 11:40:00,32.23,32.28,32.22,32.28,166600.0,28.816,28.8607,28.807,28.8607,166600.0
2013-05-30 11:50:00,32.28,32.33,32.28,32.29,38400.0,28.8607,28.9054,28.8607,28.8696,38400.0
2013-05-30 12:00:00,32.29,32.33,32.26,32.3,256400.0,28.8696,28.9054,28.8428,28.8785,256400.0
2013-05-30 12:10:00,32.3,32.32,32.27,32.27,41000.0,28.8785,28.8964,28.8517,28.8517,41000.0
2013-05-30 12:20:00,32.29,32.3,32.26,32.27,29000.0,28.8696,28.8785,28.8428,28.8517,29000.0
2013-05-30 12:30:00,32.27,32.29,32.23,32.24,33800.0,28.8517,28.8696,28.816,28.8249,33800.0
2013-05-30 12:40:00,32.23,32.25,32.22,32.23,32200.0,28.816,28.8338,28.807,28.816,32200.0
2013-05-30 12:50:00,32.22,32.23,32.19,32.22,39600.0,28.807,28.816,28.7802,28.807,39600.0
2013-05-30 13:00:00,32.22,32.28,32.21,32.27,40800.0,28.807,28.8607,28.7981,28.8517,40800.0
2013-05-30 13:10:00,32.27,32.33,32.27,32.31,53600.0,28.8517,28.9054,28.8517,28.8875,53600.0
2013-05-30 13:20:00,32.3,32.34,32.29,32.34,35400.0,28.8785,28.9143,28.8696,28.9143,35400.0
2013-05-30 13:30:00,32.32,32.35,32.27,32.31,34800.0,28.8964,28.9232,28.8517,28.8875,34800.0
2013-05-30 13:40:00,32.3,32.32,32.27,32.31,30400.0,28.8785,28.8964,28.8517,28.8875,30400.0
2013-05-30 13:50:00,32.29,32.3,32.24,32.27,94400.0,28.8696,28.8785,28.8249,28.8517,94400.0
2013-05-30 14:00:00,32.26,32.33,32.26,32.26,31200.0,28.8428,28.9054,28.8428,28.8428,31200.0
2013-05-30 14:10:00,32.25,32.29,32.23,32.27,51200.0,28.8338,28.8696,28.816,28.8517,51200.0
2013-05-30 14:20:00,32.27,32.35,32.27,32.35,58000.0,28.8517,28.9232,28.8517,28.9232,58000.0
2013-05-30 14:30:00,32.35,32.38,32.34,32.38,82400.0,28.9232,28.9501,28.9143,28.9501,82400.0
2013-05-30 14:40:00,32.37,32.41,32.35,32.4,48000.0,28.9411,28.9769,28.9232,28.9679,48000.0
2013-05-30 14:50:00,32.4,32.47,32.39,32.47,92600.0,28.9679,29.0305,28.959,29.0305,92600.0
2013-05-30 15:00:00,32.47,32.47,32.42,32.44,219600.0,29.0305,29.0305,28.9858,29.0037,219600.0
2013-05-30 15:10:00,32.44,32.46,32.43,32.46,130600.0,29.0037,29.0216,28.9948,29.0216,130600.0
2013-05-30 15:20:00,32.46,32.49,32.46,32.49,151600.0,29.0216,29.0484,29.0216,29.0484,151600.0
2013-05-30 15:30:00,32.49,32.49,32.45,32.47,178800.0,29.0484,29.0484,29.0126,29.0305,178800.0
2013-05-30 15:40:00,32.47,32.5,32.47,32.49,210400.0,29.0305,29.0574,29.0305,29.0484,210400.0
2013-05-30 15:50:00,32.49,32.49,32.38,32.41,525000.0,29.0484,29.0484,28.9501,28.9769,525000.0
2013-05-31 09:30:00,32.36,32.38,32.11,32.32,120400.0,28.9322,28.9501,28.7087,28.8964,120400.0
2013-05-31 09:40:00,32.31,32.35,32.19,32.31,108000.0,28.8875,28.9232,28.7802,28.8875,108000.0
2013-05-31 09:50:00,32.32,32.32,32.21,32.21,91400.0,28.8964,28.8964,28.7981,28.7981,91400.0
2013-05-31 10:00:00,32.23,32.24,32.08,32.08,104000.0,28.816,28.8249,28.6818,28.6818,104000.0
2013-05-31 10:10:00,32.07,32.12,32.07,32.1,54800.0,28.6729,28.7176,28.6729,28.6997,54800.0
2013-05-31 10:20:00,32.1,32.21,32.1,32.2,134000.0,28.6997,28.7981,28.6997,28.7891,134000.0
2013-05-31 10:30:00,32.2,32.3,32.19,32.3,45000.0,28.7891,28.8785,28.7802,28.8785,45000.0
2013-05-31 10:40:00,32.29,32.34,32.27,32.34,105200.0,28.8696,28.9143,28.8517,28.9143,105200.0
2013-05-31 10:50:00,32.33,32.38,32.28,32.35,76000.0,28.9054,28.9501,28.8607,28.9232,76000.0
2013-05-31 11:00:00,32.36,32.49,32.35,32.49,94400.0,28.9322,29.0484,28.9232,29.0484,94400.0
2013-05-31 11:10:00,32.49,32.52,32.43,32.43,75400.0,29.0484,29.0752,28.9948,28.9948,75400.0
2013-05-31 11:20:00,32.43,32.47,32.43,32.44,45000.0,28.9948,29.0305,28.9948,29.0037,45000.0
2013-05-31 11:30:00,32.44,32.48,32.43,32.46,28200.0,29.0037,29.0395,28.9948,29.0216,28200.0
2013-05-31 11:40:00,32.45,32.47,32.44,32.46,21000.0,29.0126,29.0305,29.0037,29.0216,21000.0
2013-05-31 11:50:00,32.46,32.49,32.45,32.48,117400.0,29.0216,29.0484,29.0126,29.0395,117400.0
2013-05-31 12:00:00,32.47,32.47,32.4,32.42,43400.0,29.0305,29.0305,28.9679,28.9858,43400.0
2013-05-31 12:10:00,32.43,32.43,32.35,32.4,67800.0,28.9948,28.9948,28.9232,28.9679,67800.0
2013-05-31 12:20:00,32.39,32.44,32.38,32.43,61000.0,28.959,29.0037,28.9501,28.9948,61000.0
2013-05-31 12:30:00,32.43,32.45,32.41,32.42,28400.0,28.9948,29.0126,28.9769,28.9858,28400.0
2013-05-31 12:40:00,32.43,32.48,32.42,32.48,34400.0,28.9948,29.0395,28.9858,29.0395,34400.0
2013-05-31 12:50:00,32.47,32.51,32.45,32.5,91400.0,29.0305,29.0663,29.0126,29.0574,91400.0
2013-05-31 13:00:00,32.51,32.53,32.5,32.52,56800.0,29.0663,29.0842,29.0574,29.0752,56800.0
2013-05-31 13:10:00,32.52,32.55,32.51,32.55,24000.0,29.0752,29.1021,29.0663,29.1021,24000.0
2013-05-31 13:20:00,32.55,32.59,32.52,32.58,52000.0,29.1021,29.1378,29.0752,29.1289,52000.0
2013-05-31 13:30:00,32.58,32.58,32.53,32.55,51400.0,29.1289,29.1289,29.0842,29.1021,51400.0
2013-05-31 13:40:00,32.55,32.55,32.52,32.54,49200.0,29.1021,29.1021,29.0752,29.0931,49200.0
2013-05-31 13:50:00,32.53,32.55,32.51,32.53,60400.0,29.0842,29.1021,29.0663,29.0842,60400.0
2013-05-31 14:00:00,32.54,32.57,32.54,32.57,56600.0,29.0931,29.1199,29.0931,29.1199,56600.0
2013-05-31 14:10:00,32.57,32.57,32.47,32.51,91400.0,29.1199,29.1199,29.0305,29.0663,91400.0
2013-05-31 14:20:00,32.51,32.54,32.5,32.52,55200.0,29.0663,29.0931,29.0574,29.0752,55200.0
2013-05-31 14:30:00,32.52,32.52,32.49,32.5,97200.0,29.0752,29.0752,29.0484,29.0574,97200.0
2013-05-31 14:40:00,32.5,32.52,32.47,32.49,84000.0,29.0574,29.0752,29.0305,29.0484,84000.0
2013-05-31 14:50:00,32.49,32.54,32.49,32.51,130600.0,29.0484,29.0931,29.0484,29.0663,130600.0
2013-05-31 15:00:00,32.5,32.54,32.48,32.53,118400.0,29.0574,29.0931,29.0395,29.0842,118400.0
2013-05-31 15:10:00,32.52,32.55,32.49,32.53,102800.0,29.0752,29.1021,29.0484,29.0842,102800.0
2013-05-31 15:20:00,32.54,32.57,32.51,32.51,116400.0,29.0931,29.1199,29.0663,29.0663,116400.0
2013-05-31 15:30:00,32.51,32.51,32.46,32.49,211000.0,29.0663,29.0663,29.0216,29.0484,211000.0
2013-05-31 15:40:00,32.48,32.49,32.44,32.45,231600.0,29.0395,29.0484,29.0037,29.0126,231600.0
2013-05-31 15:50:00,32.45,32.45,32.33,32.33,575800.0,29.0126,29.0126,28.9054,28.9054,575800.0
2013-06-03 09:30:00,32.43,32.47,32.1,32.29,250800.0,28.9948,29.0305,28.6997,28.8696,250800.0
2013-06-03 09:40:00,32.3,32.54,32.28,32.51,234200.0,28.8785,29.0931,28.8607,29.0663,234200.0
2013-06-03 09:50:00,32.52,32.6,32.48,32.49,127800.0,29.0752,29.1468,29.0395,29.0484,127800.0
2013-06-03 10:00:00,32.49,32.6,32.4,32.54,129400.0,29.0484,29.1468,28.9679,29.0931,129400.0
2013-06-03 10:10:00,32.55,32.56,32.48,32.5,211000.0,29.1021,29.111,29.0395,29.0574,211000.0
2013-06-03 10:20:00,32.49,32.53,32.37,32.4,100000.0,29.0484,29.0842,28.9411,28.9679,100000.0
2013-06-03 10:30:00,32.39,32.4,32.25,32.27,136400.0,28.959,28.9679,28.8338,28.8517,136400.0
2013-06-03 10:40:00,32.27,32.32,32.21,32.28,148600.0,28.8517,28.8964,28.7981,28.8607,148600.0
2013-06-03 10:50:00,32.29,32.31,32.21,32.28,111000.0,28.8696,28.8875,28.7981,28.8607,111000.0
2013-06-03 11:00:00,32.28,32.31,32.26,32.3,105200.0,28.8607,28.8875,28.8428,28.8785,105200.0
2013-06-03 11:10:00,32.3,32.31,32.17,32.23,228000.0,28.8785,28.8875,28.7623,28.816,228000.0
2013-06-03 11:20:00,32.23,32.25,32.17,32.2,107800.0,28.816,28.8338,28.7623,28.7891,107800.0
2013-06-03 11:30:00,32.21,32.26,32.19,32.26,139000.0,28.7981,28.8428,28.7802,28.8428,139000.0
2013-06-03 11:40:00,32.26,32.3,32.23,32.26,158600.0,28.8428,28.8785,28.816,28.8428,158600.0
2013-06-03 11:50:00,32.26,32.35,32.26,32.32,109800.0,28.8428,28.9232,28.8428,28.8964,109800.0
2013-06-03 12:00:00,32.32,32.34,32.27,32.29,77800.0,28.8964,28.9143,28.8517,28.8696,77800.0
2013-06-03 12:10:00,32.29,32.32,32.25,32.32,121200.0,28.8696,28.8964,28.8338,28.8964,121200.0
2013-06-03 12:20:00,32.31,32.35,32.29,32.33,71200.0,28.8875,28.9232,28.8696,28.9054,71200.0
2013-06-03 12:30:00,32.33,32.35,32.29,32.31,83800.0,28.9054,28.9232,28.8696,28.8875,83800.0
2013-06-03 12:40:00,32.3,32.34,32.29,32.31,68600.0,28.8785,28.9143,28.8696,28.8875,68600.0
2013-06-03 12:50:00,32.31,32.31,32.25,32.27,34800.0,28.8875,28.8875,28.8338,28.8517,34800.0
2013-06-03 13:00:00,32.27,32.28,32.24,32.27,84600.0,28.8517,28.8607,28.8249,28.8517,84600.0
2013-06-03 13:10:00,32.27,32.28,32.24,32.26,92400.0,28.8517,28.8607,28.8249,28.8428,92400.0
2013-06-03 13:20:00,32.26,32.27,32.23,32.24,103600.0,28.8428,28.8517,28.816,28.8249,103600.0
2013-06-03 13:30:00,32.24,32.26,32.23,32.23,123400.0,28.8249,28.8428,28.816,28.816,123400.0
2013-06-03 13:40:00,32.24,32.27,32.22,32.22,69800.0,28.8249,28.8517,28.807,28.807,69800.0
2013-06-03 13:50:00,32.22,32.26,32.21,32.22,119600.0,28.807,28.8428,28.7981,28.807,119600.0
2013-06-03 14:00:00,32.22,32.26,32.21,32.26,88600.0,28.807,28.8428,28.7981,28.8428,88600.0
2013-06-03 14:10:00,32.27,32.28,32.24,32.26,49200.0,28.8517,28.8607,28.8249,28.8428,49200.0
2013-06-03 14:20:00,32.27,32.29,32.26,32.27,66000.0,28.8517,28.8696,28.8428,28.8517,66000.0
2013-06-03 14:30:00,32.27,32.29,32.26,32.28,78800.0,28.8517,28.8696,28.8428,28.8607,78800.0
2013-06-03 14:40:00,32.28,32.37,32.28,32.34,66200.0,28.8607,28.9411,28.8607,28.9143,66200.0
2013-06-03 14:50:00,32.34,32.37,32.29,32.29,44200.0,28.9143,28.9411,28.8696,28.8696,44200.0
2013-06-03 15:00:00,32.3,32.35,32.3,32.31,56000.0,28.8785,28.9232,28.8785,28.8875,56000.0
2013-06-03 15:10:00,32.31,32.35,32.3,32.31,44000.0,28.8875,28.9232,28.8785,28.8875,44000.0
2013-06-03 15:20:00,32.31,32.37,32.31,32.34,66800.0,28.8875,28.9411,28.8875,28.9143,66800.0
2013-06-03 15:30:00,32.34,32.36,32.32,32.35,92600.0,28.9143,28.9322,28.8964,28.9232,92600.0
2013-06-03 15:40:00,32.34,32.43,32.34,32.42,107400.0,28.9143,28.9948,28.9143,28.9858,107400.0
2013-06-03 15:50:00,32.41,32.44,32.37,32.44,265000.0,28.9769,29.0037,28.9411,29.0037,265000.0
2013-06-04 09:30:00,32.65,32.7,32.53,32.66,232800.0,29.1915,29.2362,29.0842,29.2004,232800.0
2013-06-04 09:40:00,32.66,32.77,32.64,32.75,129400.0,29.2004,29.2988,29.1825,29.2809,129400.0
2013-06-04 09:50:00,32.74,32.87,32.73,32.79,118200.0,29.2719,29.3882,29.263,29.3166,118200.0
2013-06-04 10:00:00,32.78,32.85,32.7,32.72,96400.0,29.3077,29.3703,29.2362,29.254,96400.0
2013-06-04 10:10:00,32.71,32.76,32.64,32.67,73800.0,29.2451,29.2898,29.1825,29.2093,73800.0
2013-06-04 10:20:00,32.66,32.76,32.65,32.73,92800.0,29.2004,29.2898,29.1915,29.263,92800.0
2013-06-04 10:30:00,32.73,32.85,32.72,32.84,112000.0,29.263,29.3703,29.254,29.3613,112000.0
2013-06-04 10:40:00,32.84,32.95,32.84,32.92,144000.0,29.3613,29.4597,29.3613,29.4329,144000.0
2013-06-04 10:50:00,32.92,32.93,32.75,32.79,173600.0,29.4329,29.4418,29.2809,29.3166,173600.0
2013-06-04 11:00:00,32.78,32.79,32.72,32.74,217800.0,29.3077,29.3166,29.254,29.2719,217800.0
2013-06-04 11:10:00,32.74,32.74,32.68,32.69,66000.0,29.2719,29.2719,29.2183,29.2272,66000.0
2013-06-04 11:20:00,32.69,32.74,32.69,32.72,60400.0,29.2272,29.2719,29.2272,29.254,60400.0
2013-06-04 11:30:00,32.72,32.75,32.71,32.74,60400.0,29.254,29.2809,29.2451,29.2719,60400.0
2013-06-04 11:40:00,32.74,32.83,32.74,32.74,77200.0,29.2719,29.3524,29.2719,29.2719,77200.0
2013-06-04 11:50:00,32.74,32.76,32.69,32.73,63000.0,29.2719,29.2898,29.2272,29.263,63000.0
2013-06-04 12:00:00,32.73,32.74,32.68,32.72,116000.0,29.263,29.2719,29.2183,29.254,116000.0
2013-06-04 12:10:00,32.71,32.72,32.66,32.69,83800.0,29.2451,29.254,29.2004,29.2272,83800.0
2013-06-04 12:20:00,32.69,32.72,32.67,32.69,75600.0,29.2272,29.254,29.2093,29.2272,75600.0
2013-06-04 12:30:00,32.69,32.71,32.67,32.69,84600.0,29.2272,29.2451,29.2093,29.2272,84600.0
2013-06-04 12:40:00,32.69,32.72,32.67,32.7,58000.0,29.2272,29.254,29.2093,29.2362,58000.0
2013-06-04 12:50:00,32.7,32.76,32.66,32.74,90200.0,29.2362,29.2898,29.2004,29.2719,90200.0
2013-06-04 13:00:00,32.74,32.77,32.7,32.75,66800.0,29.2719,29.2988,29.2362,29.2809,66800.0
2013-06-04 13:10:00,32.75,32.77,32.73,32.74,37000.0,29.2809,29.2988,29.263,29.2719,37000.0
2013-06-04 13:20:00,32.74,32.78,32.7,32.73,186600.0,29.2719,29.3077,29.2362,29.263,186600.0
2013-06-04 13:30:00,32.73,32.77,32.71,32.75,151400.0,29.263,29.2988,29.2451,29.2809,151400.0
2013-06-04 13:40:00,32.75,32.76,32.69,32.69,98800.0,29.2809,29.2898,29.2272,29.2272,98800.0
2013-06-04 13:50:00,32.7,32.74,32.68,32.74,126200.0,29.2362,29.2719,29.2183,29.2719,126200.0
2013-06-04 14:00:00,32.73,32.73,32.59,32.6,199800.0,29.263,29.263,29.1378,29.1468,199800.0
2013-06-04 14:10:00,32.6,32.64,32.58,32.62,166600.0,29.1468,29.1825,29.1289,29.1646,166600.0
2013-06-04 14:20:00,32.63,32.63,32.53,32.55,278400.0,29.1736,29.1736,29.0842,29.1021,278400.0
2013-06-04 14:30:00,32.56,32.59,32.53,32.55,79400.0,29.111,29.1378,29.0842,29.1021,79400.0
2013-06-04 14:40:00,32.56,32.6,32.55,32.56,109800.0,29.111,29.1468,29.1021,29.111,109800.0
2013-06-04 14:50:00,32.55,32.6,32.5,32.52,124000.0,29.1021,29.1468,29.0574,29.0752,124000.0
2013-06-04 15:00:00,32.54,32.56,32.5,32.51,181600.0,29.0931,29.111,29.0574,29.0663,181600.0
2013-06-04 15:10:00,32.51,32.51,32.45,32.49,232600.0,29.0663,29.0663,29.0126,29.0484,232600.0
2013-06-04 15:20:00,32.48,32.5,32.37,32.41,179800.0,29.0395,29.0574,28.9411,28.9769,179800.0
2013-06-04 15:30:00,32.41,32.58,32.41,32.54,179400.0,28.9769,29.1289,28.9769,29.0931,179400.0
2013-06-04 15:40:00,32.55,32.62,32.48,32.49,317200.0,29.1021,29.1646,29.0395,29.0484,317200.0
2013-06-04 15:50:00,32.49,32.51,32.4,32.41,460000.0,29.0484,29.0663,28.9679,28.9769,460000.0
2013-06-05 09:30:00,32.27,32.38,31.95,31.95,187000.0,28.8517,28.9501,28.5656,28.5656,187000.0
2013-06-05 09:40:00,31.95,32.09,31.92,32.09,108800.0,28.5656,28.6908,28.5388,28.6908,108800.0
2013-06-05 09:50:00,32.09,32.12,31.96,31.96,148800.0,28.6908,28.7176,28.5746,28.5746,148800.0
2013-06-05 10:00:00,31.96,32.04,31.9,31.93,120400.0,28.5746,28.6461,28.5209,28.5477,120400.0
2013-06-05 10:10:00,31.93,31.98,31.78,31.78,78800.0,28.5477,28.5924,28.4136,28.4136,78800.0
2013-06-05 10:20:00,31.78,31.92,31.78,31.9,89200.0,28.4136,28.5388,28.4136,28.5209,89200.0
2013-06-05 10:30:00,31.89,31.9,31.8,31.82,62600.0,28.512,28.5209,28.4315,28.4494,62600.0
2013-06-05 10:40:00,31.83,31.88,31.67,31.67,169200.0,28.4583,28.503,28.3153,28.3153,169200.0
2013-06-05 10:50:00,31.67,31.75,31.65,31.72,108800.0,28.3153,28.3868,28.2974,28.36,108800.0
2013-06-05 11:00:00,31.72,31.8,31.68,31.7,191800.0,28.36,28.4315,28.3242,28.3421,191800.0
2013-06-05 11:10:00,31.7,31.77,31.68,31.75,54400.0,28.3421,28.4047,28.3242,28.3868,54400.0
2013-06-05 11:20:00,31.74,31.79,31.73,31.75,72400.0,28.3779,28.4226,28.3689,28.3868,72400.0
2013-06-05 11:30:00,31.75,31.83,31.75,31.83,88800.0,28.3868,28.4583,28.3868,28.4583,88800.0
2013-06-05 11:40:00,31.83,31.87,31.79,31.85,61200.0,28.4583,28.4941,28.4226,28.4762,61200.0
2013-06-05 11:50:00,31.84,31.86,31.8,31.81,102600.0,28.4673,28.4851,28.4315,28.4404,102600.0
2013-06-05 12:00:00,31.82,31.84,31.77,31.84,45400.0,28.4494,28.4673,28.4047,28.4673,45400.0
2013-06-05 12:10:00,31.84,31.87,31.81,31.86,87000.0,28.4673,28.4941,28.4404,28.4851,87000.0
2013-06-05 12:20:00,31.86,31.99,31.86,31.99,101800.0,28.4851,28.6014,28.4851,28.6014,101800.0
2013-06-05 12:30:00,31.98,32.0,31.92,31.93,81800.0,28.5924,28.6103,28.5388,28.5477,81800.0
2013-06-05 12:40:00,31.93,31.96,31.86,31.88,116400.0,28.5477,28.5746,28.4851,28.503,116400.0
2013-06-05 12:50:00,31.87,31.95,31.86,31.93,77400.0,28.4941,28.5656,28.4851,28.5477,77400.0
2013-06-05 13:00:00,31.92,32.0,31.89,31.97,40600.0,28.5388,28.6103,28.512,28.5835,40600.0
2013-06-05 13:10:00,31.97,32.0,31.94,31.96,72400.0,28.5835,28.6103,28.5567,28.5746,72400.0
2013-06-05 13:20:00,31.96,31.97,31.93,31.94,43800.0,28.5746,28.5835,28.5477,28.5567,43800.0
2013-06-05 13:30:00,31.95,31.98,31.93,31.98,50000.0,28.5656,28.5924,28.5477,28.5924,50000.0
2013-06-05 13:40:00,31.97,32.01,31.95,31.96,71800.0,28.5835,28.6193,28.5656,28.5746,71800.0
2013-06-05 13:50:00,31.96,31.97,31.89,31.9,143600.0,28.5746,28.5835,28.512,28.5209,143600.0
2013-06-05 14:00:00,31.91,31.93,31.88,31.92,115200.0,28.5298,28.5477,28.503,28.5388,115200.0
2013-06-05 14:10:00,31.91,31.93,31.89,31.9,88200.0,28.5298,28.5477,28.512,28.5209,88200.0
2013-06-05 14:20:00,31.9,31.9,31.75,31.77,74600.0,28.5209,28.5209,28.3868,28.4047,74600.0
2013-06-05 14:30:00,31.77,31.83,31.74,31.83,94400.0,28.4047,28.4583,28.3779,28.4583,94400.0
2013-06-05 14:40:00,31.82,31.88,31.82,31.84,75200.0,28.4494,28.503,28.4494,28.4673,75200.0
2013-06-05 14:50:00,31.85,31.89,31.81,31.88,98200.0,28.4762,28.512,28.4404,28.503,98200.0
2013-06-05 15:00:00,31.88,31.91,31.83,31.83,108800.0,28.503,28.5298,28.4583,28.4583,108800.0
2013-06-05 15:10:00,31.83,31.92,31.82,31.88,70400.0,28.4583,28.5388,28.4494,28.503,70400.0
2013-06-05 15:20:00,31.88,31.92,31.81,31.91,119600.0,28.503,28.5388,28.4404,28.5298,119600.0
2013-06-05 15:30:00,31.91,31.98,31.85,31.97,163200.0,28.5298,28.5924,28.4762,28.5835,163200.0
2013-06-05 15:40:00,31.96,31.99,31.9,31.96,250000.0,28.5746,28.6014,28.5209,28.5746,250000.0
2013-06-05 15:50:00,31.96,32.01,31.88,31.93,745000.0,28.5746,28.6193,28.503,28.5477,745000.0
2013-06-06 09:30:00,32.1,32.1,31.72,31.85,132400.0,28.6997,28.6997,28.36,28.4762,132400.0
2013-06-06 09:40:00,31.83,32.04,31.82,32.02,83800.0,28.4583,28.6461,28.4494,28.6282,83800.0
2013-06-06 09:50:00,32.01,32.09,31.99,32.05,50200.0,28.6193,28.6908,28.6014,28.655,50200.0
2013-06-06 10:00:00,32.07,32.12,32.02,32.04,39400.0,28.6729,28.7176,28.6282,28.6461,39400.0
2013-06-06 10:10:00,32.04,32.13,32.0,32.13,110000.0,28.6461,28.7265,28.6103,28.7265,110000.0
2013-06-06 10:20:00,32.13,32.16,32.12,32.14,81400.0,28.7265,28.7534,28.7176,28.7355,81400.0
2013-06-06 10:30:00,32.15,32.22,32.14,32.21,84800.0,28.7444,28.807,28.7355,28.7981,84800.0
2013-06-06 10:40:00,32.21,32.27,32.17,32.23,62800.0,28.7981,28.8517,28.7623,28.816,62800.0
2013-06-06 10:50:00,32.23,32.29,32.16,32.27,152000.0,28.816,28.8696,28.7534,28.8517,152000.0
2013-06-06 11:00:00,32.27,32.31,32.24,32.3,71800.0,28.8517,28.8875,28.8249,28.8785,71800.0
2013-06-06 11:10:00,32.3,32.34,32.29,32.32,59800.0,28.8785,28.9143,28.8696,28.8964,59800.0
2013-06-06 11:20:00,32.32,32.36,32.29,32.35,132200.0,28.8964,28.9322,28.8696,28.9232,132200.0
2013-06-06 11:30:00,32.35,32.36,32.29,32.34,121800.0,28.9232,28.9322,28.8696,28.9143,121800.0
2013-06-06 11:40:00,32.33,32.44,32.33,32.43,106400.0,28.9054,29.0037,28.9054,28.9948,106400.0
2013-06-06 11:50:00,32.43,32.46,32.37,32.37,128200.0,28.9948,29.0216,28.9411,28.9411,128200.0
2013-06-06 12:00:00,32.37,32.39,32.3,32.34,94400.0,28.9411,28.959,28.8785,28.9143,94400.0
2013-06-06 12:10:00,32.34,32.39,32.32,32.35,44000.0,28.9143,28.959,28.8964,28.9232,44000.0
2013-06-06 12:20:00,32.35,32.37,32.23,32.25,53400.0,28.9232,28.9411,28.816,28.8338,53400.0
2013-06-06 12:30:00,32.25,32.32,32.22,32.27,74200.0,28.8338,28.8964,28.807,28.8517,74200.0
2013-06-06 12:40:00,32.29,32.32,32.23,32.25,41800.0,28.8696,28.8964,28.816,28.8338,41800.0
2013-06-06 12:50:00,32.26,32.27,32.21,32.26,60200.0,28.8428,28.8517,28.7981,28.8428,60200.0
2013-06-06 13:00:00,32.24,32.32,32.24,32.29,50400.0,28.8249,28.8964,28.8249,28.8696,50400.0
2013-06-06 13:10:00,32.28,32.32,32.24,32.28,74400.0,28.8607,28.8964,28.8249,28.8607,74400.0
2013-06-06 13:20:00,32.29,32.32,32.24,32.31,92600.0,28.8696,28.8964,28.8249,28.8875,92600.0
2013-06-06 13:30:00,32.31,32.44,32.3,32.4,256600.0,28.8875,29.0037,28.8785,28.9679,256600.0
2013-06-06 13:40:00,32.4,32.46,32.39,32.45,74000.0,28.9679,29.0216,28.959,29.0126,74000.0
2013-06-06 13:50:00,32.45,32.46,32.39,32.42,99200.0,29.0126,29.0216,28.959,28.9858,99200.0
2013-06-06 14:00:00,32.43,32.45,32.4,32.43,109200.0,28.9948,29.0126,28.9679,28.9948,109200.0
2013-06-06 14:10:00,32.43,32.48,32.41,32.43,144000.0,28.9948,29.0395,28.9769,28.9948,144000.0
2013-06-06 14:20:00,32.43,32.54,32.43,32.49,70600.0,28.9948,29.0931,28.9948,29.0484,70600.0
2013-06-06 14:30:00,32.51,32.52,32.46,32.48,71800.0,29.0663,29.0752,29.0216,29.0395,71800.0
2013-06-06 14:40:00,32.48,32.53,32.45,32.52,173000.0,29.0395,29.0842,29.0126,29.0752,173000.0
2013-06-06 14:50:00,32.52,32.55,32.49,32.54,116200.0,29.0752,29.1021,29.0484,29.0931,116200.0
2013-06-06 15:00:00,32.54,32.6,32.48,32.51,176000.0,29.0931,29.1468,29.0395,29.0663,176000.0
2013-06-06 15:10:00,32.5,32.52,32.48,32.49,184800.0,29.0574,29.0752,29.0395,29.0484,184800.0
2013-06-06 15:20:00,32.48,32.51,32.44,32.48,126600.0,29.0395,29.0663,29.0037,29.0395,126600.0
2013-06-06 15:30:00,32.48,32.52,32.46,32.5,280400.0,29.0395,29.0752,29.0216,29.0574,280400.0
2013-06-06 15:40:00,32.5,32.57,32.49,32.55,308800.0,29.0574,29.1199,29.0484,29.1021,308800.0
2013-06-06 15:50:00,32.56,32.68,32.56,32.66,775600.0,29.111,29.2183,29.111,29.2004,775600.0
2013-06-07 09:30:00,32.9,32.99,32.8,32.96,235800.0,29.415,29.4954,29.3256,29.4686,235800.0
2013-06-07 09:40:00,32.96,32.98,32.9,32.92,179800.0,29.4686,29.4865,29.415,29.4329,179800.0
2013-06-07 09:50:00,32.93,33.13,32.91,33.09,228400.0,29.4418,29.6206,29.4239,29.5849,228400.0
2013-06-07 10:00:00,33.09,33.21,33.03,33.21,208800.0,29.5849,29.6921,29.5312,29.6921,208800.0
2013-06-07 10:10:00,33.21,33.29,33.05,33.08,229600.0,29.6921,29.7637,29.5491,29.5759,229600.0
2013-06-07 10:20:00,33.09,33.15,33.0,33.15,305800.0,29.5849,29.6385,29.5044,29.6385,305800.0
2013-06-07 10:30:00,33.15,33.2,33.1,33.15,404000.0,29.6385,29.6832,29.5938,29.6385,404000.0
2013-06-07 10:40:00,33.15,33.18,33.11,33.17,194000.0,29.6385,29.6653,29.6027,29.6564,194000.0
2013-06-07 10:50:00,33.17,33.21,33.15,33.19,156000.0,29.6564,29.6921,29.6385,29.6743,156000.0
2013-06-07 11:00:00,33.21,33.22,33.13,33.15,202600.0,29.6921,29.7011,29.6206,29.6385,202600.0
2013-06-07 11:10:00,33.16,33.33,33.15,33.27,213000.0,29.6474,29.7994,29.6385,29.7458,213000.0
2013-06-07 11:20:00,33.29,33.33,33.2,33.22,105400.0,29.7637,29.7994,29.6832,29.7011,105400.0
2013-06-07 11:30:00,33.22,33.3,33.2,33.23,90800.0,29.7011,29.7726,29.6832,29.71,90800.0
2013-06-07 11:40:00,33.22,33.29,33.2,33.27,83600.0,29.7011,29.7637,29.6832,29.7458,83600.0
2013-06-07 11:50:00,33.26,33.31,33.26,33.31,84200.0,29.7368,29.7815,29.7368,29.7815,84200.0
2013-06-07 12:00:00,33.3,33.3,33.22,33.26,105000.0,29.7726,29.7726,29.7011,29.7368,105000.0
2013-06-07 12:10:00,33.26,33.26,33.2,33.23,56400.0,29.7368,29.7368,29.6832,29.71,56400.0
2013-06-07 12:20:00,33.22,33.24,33.22,33.23,57200.0,29.7011,29.719,29.7011,29.71,57200.0
2013-06-07 12:30:00,33.23,33.24,33.2,33.24,90200.0,29.71,29.719,29.6832,29.719,90200.0
2013-06-07 12:40:00,33.24,33.26,33.2,33.2,124800.0,29.719,29.7368,29.6832,29.6832,124800.0
2013-06-07 12:50:00,33.2,33.24,33.2,33.22,65200.0,29.6832,29.719,29.6832,29.7011,65200.0
2013-06-07 13:00:00,33.21,33.22,33.15,33.16,83000.0,29.6921,29.7011,29.6385,29.6474,83000.0
2013-06-07 13:10:00,33.15,33.17,33.12,33.12,76600.0,29.6385,29.6564,29.6117,29.6117,76600.0
2013-06-07 13:20:00,33.13,33.13,33.07,33.11,75800.0,29.6206,29.6206,29.567,29.6027,75800.0
2013-06-07 13:30:00,33.12,33.18,33.12,33.17,162000.0,29.6117,29.6653,29.6117,29.6564,162000.0
2013-06-07 13:40:00,33.17,33.18,33.13,33.17,122000.0,29.6564,29.6653,29.6206,29.6564,122000.0
2013-06-07 13:50:00,33.17,33.17,33.12,33.16,142600.0,29.6564,29.6564,29.6117,29.6474,142600.0
2013-06-07 14:00:00,33.16,33.19,33.15,33.17,62400.0,29.6474,29.6743,29.6385,29.6564,62400.0
2013-06-07 14:10:00,33.16,33.17,33.11,33.17,73800.0,29.6474,29.6564,29.6027,29.6564,73800.0
2013-06-07 14:20:00,33.17,33.18,33.15,33.16,167600.0,29.6564,29.6653,29.6385,29.6474,167600.0
2013-06-07 14:30:00,33.16,33.24,33.15,33.24,117800.0,29.6474,29.719,29.6385,29.719,117800.0
2013-06-07 14:40:00,33.24,33.26,33.2,33.25,74600.0,29.719,29.7368,29.6832,29.7279,74600.0
2013-06-07 14:50:00,33.25,33.26,33.22,33.23,67000.0,29.7279,29.7368,29.7011,29.71,67000.0
2013-06-07 15:00:00,33.23,33.26,33.2,33.2,114600.0,29.71,29.7368,29.6832,29.6832,114600.0
2013-06-07 15:10:00,33.19,33.2,33.16,33.16,139600.0,29.6743,29.6832,29.6474,29.6474,139600.0
2013-06-07 15:20:00,33.16,33.18,33.09,33.12,126400.0,29.6474,29.6653,29.5849,29.6117,126400.0
2013-06-07 15:30:00,33.12,33.2,33.12,33.17,174800.0,29.6117,29.6832,29.6117,29.6564,174800.0
2013-06-07 15:40:00,33.17,33.25,33.13,33.24,294000.0,29.6564,29.7279,29.6206,29.719,294000.0
2013-06-07 15:50:00,33.25,33.32,33.24,33.29,658000.0,29.7279,29.7905,29.719,29.7637,658000.0
2013-06-10 09:30:00,33.31,33.32,32.97,33.06,205800.0,29.7815,29.7905,29.4776,29.558,205800.0
2013-06-10 09:40:00,33.04,33.13,33.02,33.08,81400.0,29.5401,29.6206,29.5223,29.5759,81400.0
2013-06-10 09:50:00,33.07,33.13,33.04,33.06,108000.0,29.567,29.6206,29.5401,29.558,108000.0
2013-06-10 10:00:00,33.06,33.06,32.95,32.97,93600.0,29.558,29.558,29.4597,29.4776,93600.0
2013-06-10 10:10:00,32.99,33.08,32.96,33.06,89600.0,29.4954,29.5759,29.4686,29.558,89600.0
2013-06-10 10:20:00,33.05,33.12,33.02,33.1,138800.0,29.5491,29.6117,29.5223,29.5938,138800.0
2013-06-10 10:30:00,33.12,33.2,33.09,33.17,96000.0,29.6117,29.6832,29.5849,29.6564,96000.0
2013-06-10 10:40:00,33.16,33.16,33.02,33.02,87600.0,29.6474,29.6474,29.5223,29.5223,87600.0
2013-06-10 10:50:00,33.02,33.05,32.99,32.99,100000.0,29.5223,29.5491,29.4954,29.4954,100000.0
2013-06-10 11:00:00,32.99,33.02,32.93,32.96,181800.0,29.4954,29.5223,29.4418,29.4686,181800.0
2013-06-10 11:10:00,32.96,32.99,32.9,32.9,90600.0,29.4686,29.4954,29.415,29.415,90600.0
2013-06-10 11:20:00,32.9,32.9,32.8,32.8,117800.0,29.415,29.415,29.3256,29.3256,117800.0
2013-06-10 11:30:00,32.8,32.81,32.71,32.72,105400.0,29.3256,29.3345,29.2451,29.254,105400.0
2013-06-10 11:40:00,32.71,32.81,32.71,32.72,95600.0,29.2451,29.3345,29.2451,29.254,95600.0
2013-06-10 11:50:00,32.72,32.73,32.66,32.73,118400.0,29.254,29.263,29.2004,29.263,118400.0
2013-06-10 12:00:00,32.73,32.76,32.68,32.68,53000.0,29.263,29.2898,29.2183,29.2183,53000.0
2013-06-10 12:10:00,32.67,32.68,32.6,32.63,90800.0,29.2093,29.2183,29.1468,29.1736,90800.0
2013-06-10 12:20:00,32.62,32.63,32.55,32.56,104200.0,29.1646,29.1736,29.1021,29.111,104200.0
2013-06-10 12:30:00,32.56,32.56,32.5,32.51,67600.0,29.111,29.111,29.0574,29.0663,67600.0
2013-06-10 12:40:00,32.51,32.54,32.48,32.51,94200.0,29.0663,29.0931,29.0395,29.0663,94200.0
2013-06-10 12:50:00,32.51,32.53,32.43,32.45,109400.0,29.0663,29.0842,28.9948,29.0126,109400.0
2013-06-10 13:00:00,32.45,32.45,32.37,32.43,116600.0,29.0126,29.0126,28.9411,28.9948,116600.0
2013-06-10 13:10:00,32.43,32.46,32.35,32.43,100400.0,28.9948,29.0216,28.9232,28.9948,100400.0
2013-06-10 13:20:00,32.43,32.46,32.39,32.4,119600.0,28.9948,29.0216,28.959,28.9679,119600.0
2013-06-10 13:30:00,32.4,32.41,32.31,32.34,109800.0,28.9679,28.9769,28.8875,28.9143,109800.0
2013-06-10 13:40:00,32.34,32.38,32.33,32.33,91600.0,28.9143,28.9501,28.9054,28.9054,91600.0
2013-06-10 13:50:00,32.34,32.39,32.33,32.38,72600.0,28.9143,28.959,28.9054,28.9501,72600.0
2013-06-10 14:00:00,32.38,32.38,32.2,32.21,270600.0,28.9501,28.9501,28.7891,28.7981,270600.0
2013-06-10 14:10:00,32.21,32.24,32.17,32.19,128000.0,28.7981,28.8249,28.7623,28.7802,128000.0
2013-06-10 14:20:00,32.19,32.22,32.14,32.21,155600.0,28.7802,28.807,28.7355,28.7981,155600.0
2013-06-10 14:30:00,32.21,32.22,32.16,32.16,137800.0,28.7981,28.807,28.7534,28.7534,137800.0
2013-06-10 14:40:00,32.16,32.18,32.12,32.18,118200.0,28.7534,28.7712,28.7176,28.7712,118200.0
2013-06-10 14:50:00,32.17,32.18,32.1,32.1,127800.0,28.7623,28.7712,28.6997,28.6997,127800.0
2013-06-10 15:00:00,32.1,32.11,32.03,32.06,226000.0,28.6997,28.7087,28.6371,28.664,226000.0
2013-06-10 15:10:00,32.06,32.09,32.0,32.03,225000.0,28.664,28.6908,28.6103,28.6371,225000.0
2013-06-10 15:20:00,32.02,32.11,32.02,32.11,222800.0,28.6282,28.7087,28.6282,28.7087,222800.0
2013-06-10 15:30:00,32.1,32.13,32.07,32.08,278400.0,28.6997,28.7265,28.6729,28.6818,278400.0
2013-06-10 15:40:00,32.08,32.08,32.01,32.01,397600.0,28.6818,28.6818,28.6193,28.6193,397600.0
2013-06-10 15:50:00,32.01,32.06,32.0,32.05,621600.0,28.6193,28.664,28.6103,28.655,621600.0
2013-06-11 09:30:00,31.83,31.83,31.63,31.74,238200.0,28.4583,28.4583,28.2795,28.3779,238200.0
2013-06-11 09:40:00,31.76,31.91,31.75,31.8,140000.0,28.3957,28.5298,28.3868,28.4315,140000.0
2013-06-11 09:50:00,31.8,32.02,31.8,32.01,181000.0,28.4315,28.6282,28.4315,28.6193,181000.0
2013-06-11 10:00:00,32.0,32.05,31.92,31.97,154800.0,28.6103,28.655,28.5388,28.5835,154800.0
2013-06-11 10:10:00,31.95,31.98,31.92,31.97,143600.0,28.5656,28.5924,28.5388,28.5835,143600.0
2013-06-11 10:20:00,31.97,32.07,31.95,32.05,75800.0,28.5835,28.6729,28.5656,28.655,75800.0
2013-06-11 10:30:00,32.06,32.16,32.06,32.15,80200.0,28.664,28.7534,28.664,28.7444,80200.0
2013-06-11 10:40:00,32.15,32.19,32.12,32.16,81400.0,28.7444,28.7802,28.7176,28.7534,81400.0
2013-06-11 10:50:00,32.16,32.17,32.07,32.13,85400.0,28.7534,28.7623,28.6729,28.7265,85400.0
2013-06-11 11:00:00,32.13,32.17,32.12,32.16,172200.0,28.7265,28.7623,28.7176,28.7534,172200.0
2013-06-11 11:10:00,32.17,32.22,32.16,32.18,58800.0,28.7623,28.807,28.7534,28.7712,58800.0
2013-06-11 11:20:00,32.18,32.27,32.16,32.25,107400.0,28.7712,28.8517,28.7534,28.8338,107400.0
2013-06-11 11:30:00,32.26,32.31,32.24,32.29,70000.0,28.8428,28.8875,28.8249,28.8696,70000.0
2013-06-11 11:40:00,32.28,32.33,32.27,32.32,64000.0,28.8607,28.9054,28.8517,28.8964,64000.0
2013-06-11 11:50:00,32.31,32.32,32.27,32.31,84200.0,28.8875,28.8964,28.8517,28.8875,84200.0
2013-06-11 12:00:00,32.31,32.35,32.3,32.33,32200.0,28.8875,28.9232,28.8785,28.9054,32200.0
2013-06-11 12:10:00,32.33,32.35,32.27,32.29,79000.0,28.9054,28.9232,28.8517,28.8696,79000.0
2013-06-11 12:20:00,32.28,32.31,32.25,32.3,69600.0,28.8607,28.8875,28.8338,28.8785,69600.0
2013-06-11 12:30:00,32.31,32.32,32.29,32.31,28200.0,28.8875,28.8964,28.8696,28.8875,28200.0
2013-06-11 12:40:00,32.31,32.35,32.3,32.34,39200.0,28.8875,28.9232,28.8785,28.9143,39200.0
2013-06-11 12:50:00,32.34,32.34,32.27,32.31,36000.0,28.9143,28.9143,28.8517,28.8875,36000.0
2013-06-11 13:00:00,32.31,32.37,32.31,32.35,40600.0,28.8875,28.9411,28.8875,28.9232,40600.0
2013-06-11 13:10:00,32.34,32.35,32.28,32.29,38400.0,28.9143,28.9232,28.8607,28.8696,38400.0
2013-06-11 13:20:00,32.29,32.31,32.24,32.27,62600.0,28.8696,28.8875,28.8249,28.8517,62600.0
2013-06-11 13:30:00,32.26,32.26,32.16,32.18,67200.0,28.8428,28.8428,28.7534,28.7712,67200.0
2013-06-11 13:40:00,32.16,32.19,32.15,32.15,95800.0,28.7534,28.7802,28.7444,28.7444,95800.0
2013-06-11 13:50:00,32.15,32.19,32.08,32.09,108800.0,28.7444,28.7802,28.6818,28.6908,108800.0
2013-06-11 14:00:00,32.09,32.13,32.06,32.11,78800.0,28.6908,28.7265,28.664,28.7087,78800.0
2013-06-11 14:10:00,32.12,32.16,32.09,32.15,69800.0,28.7176,28.7534,28.6908,28.7444,69800.0
2013-06-11 14:20:00,32.15,32.2,32.14,32.2,37600.0,28.7444,28.7891,28.7355,28.7891,37600.0
2013-06-11 14:30:00,32.2,32.24,32.17,32.22,74200.0,28.7891,28.8249,28.7623,28.807,74200.0
2013-06-11 14:40:00,32.22,32.24,32.18,32.21,77600.0,28.807,28.8249,28.7712,28.7981,77600.0
2013-06-11 14:50:00,32.22,32.27,32.17,32.27,69000.0,28.807,28.8517,28.7623,28.8517,69000.0
2013-06-11 15:00:00,32.27,32.31,32.25,32.29,77800.0,28.8517,28.8875,28.8338,28.8696,77800.0
2013-06-11 15:10:00,32.28,32.31,32.26,32.3,83800.0,28.8607,28.8875,28.8428,28.8785,83800.0
2013-06-11 15:20:00,32.3,32.34,32.27,32.29,108200.0,28.8785,28.9143,28.8517,28.8696,108200.0
2013-06-11 15:30:00,32.3,32.3,32.24,32.25,114800.0,28.8785,28.8785,28.8249,28.8338,114800.0
2013-06-11 15:40:00,32.24,32.26,32.17,32.21,176400.0,28.8249,28.8428,28.7623,28.7981,176400.0
2013-06-11 15:50:00,32.21,32.23,32.19,32.23,366600.0,28.7981,28.816,28.7802,28.816,366600.0
2013-06-12 09:30:00,32.37,32.43,32.24,32.37,110200.0,28.9411,28.9948,28.8249,28.9411,110200.0
2013-06-12 09:40:00,32.37,32.4,32.32,32.37,158600.0,28.9411,28.9679,28.8964,28.9411,158600.0
2013-06-12 09:50:00,32.37,32.46,32.33,32.39,130800.0,28.9411,29.0216,28.9054,28.959,130800.0
2013-06-12 10:00:00,32.38,32.38,32.24,32.33,180400.0,28.9501,28.9501,28.8249,28.9054,180400.0
2013-06-12 10:10:00,32.3,32.35,32.28,32.31,77000.0,28.8785,28.9232,28.8607,28.8875,77000.0
2013-06-12 10:20:00,32.31,32.36,32.28,32.35,94000.0,28.8875,28.9322,28.8607,28.9232,94000.0
2013-06-12 10:30:00,32.33,32.47,32.32,32.41,147200.0,28.9054,29.0305,28.8964,28.9769,147200.0
2013-06-12 10:40:00,32.42,32.49,32.38,32.47,98200.0,28.9858,29.0484,28.9501,29.0305,98200.0
2013-06-12 10:50:00,32.47,32.51,32.46,32.51,129600.0,29.0305,29.0663,29.0216,29.0663,129600.0
2013-06-12 11:00:00,32.51,32.55,32.47,32.54,101800.0,29.0663,29.1021,29.0305,29.0931,101800.0
2013-06-12 11:10:00,32.55,32.57,32.51,32.52,66800.0,29.1021,29.1199,29.0663,29.0752,66800.0
2013-06-12 11:20:00,32.53,32.55,32.48,32.49,103800.0,29.0842,29.1021,29.0395,29.0484,103800.0
2013-06-12 11:30:00,32.49,32.55,32.47,32.49,226400.0,29.0484,29.1021,29.0305,29.0484,226400.0
2013-06-12 11:40:00,32.49,32.51,32.38,32.42,116800.0,29.0484,29.0663,28.9501,28.9858,116800.0
2013-06-12 11:50:00,32.43,32.45,32.27,32.32,168600.0,28.9948,29.0126,28.8517,28.8964,168600.0
2013-06-12 12:00:00,32.32,32.33,32.25,32.31,108400.0,28.8964,28.9054,28.8338,28.8875,108400.0
2013-06-12 12:10:00,32.31,32.33,32.19,32.23,167800.0,28.8875,28.9054,28.7802,28.816,167800.0
2013-06-12 12:20:00,32.22,32.27,32.21,32.25,503200.0,28.807,28.8517,28.7981,28.8338,503200.0
2013-06-12 12:30:00,32.24,32.26,32.14,32.15,67600.0,28.8249,28.8428,28.7355,28.7444,67600.0
2013-06-12 12:40:00,32.15,32.23,32.13,32.2,56000.0,28.7444,28.816,28.7265,28.7891,56000.0
2013-06-12 12:50:00,32.2,32.21,32.16,32.17,272200.0,28.7891,28.7981,28.7534,28.7623,272200.0
2013-06-12 13:00:00,32.17,32.24,32.15,32.22,41200.0,28.7623,28.8249,28.7444,28.807,41200.0
2013-06-12 13:10:00,32.23,32.28,32.22,32.26,28400.0,28.816,28.8607,28.807,28.8428,28400.0
2013-06-12 13:20:00,32.26,32.27,32.21,32.24,133400.0,28.8428,28.8517,28.7981,28.8249,133400.0
2013-06-12 13:30:00,32.23,32.24,32.18,32.18,30200.0,28.816,28.8249,28.7712,28.7712,30200.0
2013-06-12 13:40:00,32.18,32.2,32.15,32.19,45200.0,28.7712,28.7891,28.7444,28.7802,45200.0
2013-06-12 13:50:00,32.2,32.24,32.18,32.2,39600.0,28.7891,28.8249,28.7712,28.7891,39600.0
2013-06-12 14:00:00,32.2,32.2,32.12,32.13,37200.0,28.7891,28.7891,28.7176,28.7265,37200.0
2013-06-12 14:10:00,32.15,32.15,32.04,32.06,77400.0,28.7444,28.7444,28.6461,28.664,77400.0
2013-06-12 14:20:00,32.07,32.1,32.05,32.07,64600.0,28.6729,28.6997,28.655,28.6729,64600.0
2013-06-12 14:30:00,32.07,32.08,32.04,32.05,238800.0,28.6729,28.6818,28.6461,28.655,238800.0
2013-06-12 14:40:00,32.05,32.09,32.04,32.04,53400.0,28.655,28.6908,28.6461,28.6461,53400.0
2013-06-12 14:50:00,32.04,32.08,32.01,32.03,81000.0,28.6461,28.6818,28.6193,28.6371,81000.0
2013-06-12 15:00:00,32.03,32.04,31.97,32.01,86400.0,28.6371,28.6461,28.5835,28.6193,86400.0
2013-06-12 15:10:00,32.01,32.02,31.95,31.95,84000.0,28.6193,28.6282,28.5656,28.5656,84000.0
2013-06-12 15:20:00,31.95,32.04,31.93,32.03,96800.0,28.5656,28.6461,28.5477,28.6371,96800.0
2013-06-12 15:30:00,32.03,32.03,31.99,32.0,202200.0,28.6371,28.6371,28.6014,28.6103,202200.0
2013-06-12 15:40:00,32.0,32.1,31.99,32.1,263200.0,28.6103,28.6997,28.6014,28.6997,263200.0
2013-06-12 15:50:00,32.1,32.1,32.0,32.0,398400.0,28.6997,28.6997,28.6103,28.6103,398400.0
2013-06-13 09:30:00,31.93,32.13,31.78,31.85,56400.0,28.5477,28.7265,28.4136,28.4762,56400.0
2013-06-13 09:40:00,31.84,31.9,31.8,31.8,105600.0,28.4673,28.5209,28.4315,28.4315,105600.0
2013-06-13 09:50:00,31.79,31.88,31.74,31.88,71600.0,28.4226,28.503,28.3779,28.503,71600.0
2013-06-13 10:00:00,31.86,31.93,31.8,31.84,85400.0,28.4851,28.5477,28.4315,28.4673,85400.0
2013-06-13 10:10:00,31.84,31.91,31.81,31.86,136400.0,28.4673,28.5298,28.4404,28.4851,136400.0
2013-06-13 10:20:00,31.87,31.89,31.81,31.83,108200.0,28.4941,28.512,28.4404,28.4583,108200.0
2013-06-13 10:30:00,31.84,31.95,31.83,31.94,145800.0,28.4673,28.5656,28.4583,28.5567,145800.0
2013-06-13 10:40:00,31.93,31.93,31.83,31.84,89000.0,28.5477,28.5477,28.4583,28.4673,89000.0
2013-06-13 10:50:00,31.84,31.86,31.79,31.83,80200.0,28.4673,28.4851,28.4226,28.4583,80200.0
2013-06-13 11:00:00,31.84,31.86,31.75,31.77,76600.0,28.4673,28.4851,28.3868,28.4047,76600.0
2013-06-13 11:10:00,31.78,31.78,31.7,31.72,72000.0,28.4136,28.4136,28.3421,28.36,72000.0
2013-06-13 11:20:00,31.72,31.74,31.67,31.7,58600.0,28.36,28.3779,28.3153,28.3421,58600.0
2013-06-13 11:30:00,31.7,31.71,31.59,31.65,117400.0,28.3421,28.351,28.2437,28.2974,117400.0
2013-06-13 11:40:00,31.64,31.72,31.64,31.68,96800.0,28.2884,28.36,28.2884,28.3242,96800.0
2013-06-13 11:50:00,31.69,31.71,31.67,31.69,63200.0,28.3332,28.351,28.3153,28.3332,63200.0
2013-06-13 12:00:00,31.69,31.69,31.66,31.68,74200.0,28.3332,28.3332,28.3063,28.3242,74200.0
2013-06-13 12:10:00,31.67,31.71,31.67,31.7,98400.0,28.3153,28.351,28.3153,28.3421,98400.0
2013-06-13 12:20:00,31.7,31.75,31.68,31.74,148200.0,28.3421,28.3868,28.3242,28.3779,148200.0
2013-06-13 12:30:00,31.74,31.75,31.72,31.74,101000.0,28.3779,28.3868,28.36,28.3779,101000.0
2013-06-13 12:40:00,31.74,31.77,31.73,31.75,48600.0,28.3779,28.4047,28.3689,28.3868,48600.0
2013-06-13 12:50:00,31.75,31.77,31.7,31.73,160200.0,28.3868,28.4047,28.3421,28.3689,160200.0
2013-06-13 13:00:00,31.73,31.74,31.69,31.71,207200.0,28.3689,28.3779,28.3332,28.351,207200.0
2013-06-13 13:10:00,31.7,31.73,31.7,31.72,70800.0,28.3421,28.3689,28.3421,28.36,70800.0
2013-06-13 13:20:00,31.72,31.72,31.69,31.72,64400.0,28.36,28.36,28.3332,28.36,64400.0
2013-06-13 13:30:00,31.73,31.73,31.68,31.71,59400.0,28.3689,28.3689,28.3242,28.351,59400.0
2013-06-13 13:40:00,31.69,31.72,31.68,31.7,148800.0,28.3332,28.36,28.3242,28.3421,148800.0
2013-06-13 13:50:00,31.71,31.72,31.67,31.68,255200.0,28.351,28.36,28.3153,28.3242,255200.0
2013-06-13 14:00:00,31.67,31.77,31.67,31.77,91600.0,28.3153,28.4047,28.3153,28.4047,91600.0
2013-06-13 14:10:00,31.76,31.78,31.74,31.75,120600.0,28.3957,28.4136,28.3779,28.3868,120600.0
2013-06-13 14:20:00,31.75,31.77,31.73,31.74,110600.0,28.3868,28.4047,28.3689,28.3779,110600.0
2013-06-13 14:30:00,31.75,31.77,31.74,31.74,139000.0,28.3868,28.4047,28.3779,28.3779,139000.0
2013-06-13 14:40:00,31.74,31.75,31.69,31.74,116600.0,28.3779,28.3868,28.3332,28.3779,116600.0
2013-06-13 14:50:00,31.74,31.75,31.73,31.75,87600.0,28.3779,28.3868,28.3689,28.3868,87600.0
2013-06-13 15:00:00,31.75,31.77,31.75,31.75,129200.0,28.3868,28.4047,28.3868,28.3868,129200.0
2013-06-13 15:10:00,31.75,31.79,31.75,31.79,112000.0,28.3868,28.4226,28.3868,28.4226,112000.0
2013-06-13 15:20:00,31.79,31.83,31.76,31.81,256000.0,28.4226,28.4583,28.3957,28.4404,256000.0
2013-06-13 15:30:00,31.82,31.94,31.8,31.91,378400.0,28.4494,28.5567,28.4315,28.5298,378400.0
2013-06-13 15:40:00,31.92,32.02,31.92,32.0,430400.0,28.5388,28.6282,28.5388,28.6103,430400.0
2013-06-13 15:50:00,31.99,32.02,31.93,31.95,951000.0,28.6014,28.6282,28.5477,28.5656,951000.0
2013-06-14 09:30:00,31.88,32.08,31.88,31.9,125400.0,28.503,28.6818,28.503,28.5209,125400.0
2013-06-14 09:40:00,31.92,32.04,31.91,31.91,96200.0,28.5388,28.6461,28.5298,28.5298,96200.0
2013-06-14 09:50:00,31.91,31.91,31.71,31.85,586800.0,28.5298,28.5298,28.351,28.4762,586800.0
2013-06-14 10:00:00,31.86,31.88,31.81,31.81,94800.0,28.4851,28.503,28.4404,28.4404,94800.0
2013-06-14 10:10:00,31.8,31.81,31.67,31.68,227000.0,28.4315,28.4404,28.3153,28.3242,227000.0
2013-06-14 10:20:00,31.68,31.73,31.57,31.6,110000.0,28.3242,28.3689,28.2259,28.2527,110000.0
2013-06-14 10:30:00,31.6,31.64,31.55,31.64,160200.0,28.2527,28.2884,28.208,28.2884,160200.0
2013-06-14 10:40:00,31.63,31.66,31.58,31.58,73400.0,28.2795,28.3063,28.2348,28.2348,73400.0
2013-06-14 10:50:00,31.59,31.59,31.44,31.48,118400.0,28.2437,28.2437,28.1096,28.1454,118400.0
2013-06-14 11:00:00,31.48,31.53,31.45,31.51,88200.0,28.1454,28.1901,28.1186,28.1722,88200.0
2013-06-14 11:10:00,31.51,31.6,31.5,31.56,85200.0,28.1722,28.2527,28.1633,28.2169,85200.0
2013-06-14 11:20:00,31.55,31.58,31.51,31.54,93600.0,28.208,28.2348,28.1722,28.199,93600.0
2013-06-14 11:30:00,31.55,31.61,31.51,31.58,96000.0,28.208,28.2616,28.1722,28.2348,96000.0
2013-06-14 11:40:00,31.57,31.58,31.46,31.48,129000.0,28.2259,28.2348,28.1275,28.1454,129000.0
2013-06-14 11:50:00,31.47,31.47,31.39,31.46,175000.0,28.1365,28.1365,28.0649,28.1275,175000.0
2013-06-14 12:00:00,31.47,31.47,31.36,31.4,134600.0,28.1365,28.1365,28.0381,28.0739,134600.0
2013-06-14 12:10:00,31.4,31.43,31.35,31.41,66800.0,28.0739,28.1007,28.0292,28.0828,66800.0
2013-06-14 12:20:00,31.43,31.43,31.33,31.34,81600.0,28.1007,28.1007,28.0113,28.0202,81600.0
2013-06-14 12:30:00,31.34,31.34,31.27,31.33,146000.0,28.0202,28.0202,27.9576,28.0113,146000.0
2013-06-14 12:40:00,31.33,31.35,31.3,31.33,76600.0,28.0113,28.0292,27.9845,28.0113,76600.0
2013-06-14 12:50:00,31.33,31.38,31.28,31.32,87400.0,28.0113,28.056,27.9666,28.0023,87400.0
2013-06-14 13:00:00,31.32,31.32,31.25,31.31,112200.0,28.0023,28.0023,27.9398,27.9934,112200.0
2013-06-14 13:10:00,31.31,31.36,31.29,31.34,56400.0,27.9934,28.0381,27.9755,28.0202,56400.0
2013-06-14 13:20:00,31.34,31.38,31.33,31.37,67600.0,28.0202,28.056,28.0113,28.047,67600.0
2013-06-14 13:30:00,31.36,31.38,31.33,31.36,141000.0,28.0381,28.056,28.0113,28.0381,141000.0
2013-06-14 13:40:00,31.36,31.41,31.36,31.4,72000.0,28.0381,28.0828,28.0381,28.0739,72000.0
2013-06-14 13:50:00,31.4,31.41,31.35,31.39,251000.0,28.0739,28.0828,28.0292,28.0649,251000.0
2013-06-14 14:00:00,31.39,31.43,31.36,31.42,103800.0,28.0649,28.1007,28.0381,28.0918,103800.0
2013-06-14 14:10:00,31.41,31.43,31.37,31.41,147800.0,28.0828,28.1007,28.047,28.0828,147800.0
2013-06-14 14:20:00,31.41,31.47,31.39,31.46,101000.0,28.0828,28.1365,28.0649,28.1275,101000.0
2013-06-14 14:30:00,31.46,31.54,31.43,31.52,218200.0,28.1275,28.199,28.1007,28.1812,218200.0
2013-06-14 14:40:00,31.52,31.52,31.47,31.47,54400.0,28.1812,28.1812,28.1365,28.1365,54400.0
2013-06-14 14:50:00,31.48,31.5,31.44,31.45,82000.0,28.1454,28.1633,28.1096,28.1186,82000.0
2013-06-14 15:00:00,31.46,31.47,31.44,31.45,257200.0,28.1275,28.1365,28.1096,28.1186,257200.0
2013-06-14 15:10:00,31.45,31.55,31.43,31.55,83800.0,28.1186,28.208,28.1007,28.208,83800.0
2013-06-14 15:20:00,31.56,31.57,31.49,31.5,177600.0,28.2169,28.2259,28.1543,28.1633,177600.0
2013-06-14 15:30:00,31.5,31.55,31.49,31.52,131200.0,28.1633,28.208,28.1543,28.1812,131200.0
2013-06-14 15:40:00,31.52,31.52,31.45,31.49,194200.0,28.1812,28.1812,28.1186,28.1543,194200.0
2013-06-14 15:50:00,31.49,31.5,31.45,31.49,360200.0,28.1543,28.1633,28.1186,28.1543,360200.0
2013-06-17 09:30:00,31.8,31.86,31.71,31.81,201000.0,28.4315,28.4851,28.351,28.4404,201000.0
2013-06-17 09:40:00,31.81,31.83,31.68,31.71,164400.0,28.4404,28.4583,28.3242,28.351,164400.0
2013-06-17 09:50:00,31.74,31.82,31.74,31.82,124200.0,28.3779,28.4494,28.3779,28.4494,124200.0
2013-06-17 10:00:00,31.82,31.83,31.77,31.8,128400.0,28.4494,28.4583,28.4047,28.4315,128400.0
2013-06-17 10:10:00,31.8,31.83,31.78,31.8,144000.0,28.4315,28.4583,28.4136,28.4315,144000.0
2013-06-17 10:20:00,31.8,31.85,31.77,31.78,106400.0,28.4315,28.4762,28.4047,28.4136,106400.0
2013-06-17 10:30:00,31.8,31.83,31.77,31.79,56000.0,28.4315,28.4583,28.4047,28.4226,56000.0
2013-06-17 10:40:00,31.78,31.82,31.77,31.79,84000.0,28.4136,28.4494,28.4047,28.4226,84000.0
2013-06-17 10:50:00,31.8,31.83,31.79,31.8,151800.0,28.4315,28.4583,28.4226,28.4315,151800.0
2013-06-17 11:00:00,31.8,31.83,31.79,31.83,125000.0,28.4315,28.4583,28.4226,28.4583,125000.0
2013-06-17 11:10:00,31.84,31.91,31.84,31.84,154400.0,28.4673,28.5298,28.4673,28.4673,154400.0
2013-06-17 11:20:00,31.85,31.9,31.84,31.88,81000.0,28.4762,28.5209,28.4673,28.503,81000.0
2013-06-17 11:30:00,31.88,31.88,31.81,31.85,77200.0,28.503,28.503,28.4404,28.4762,77200.0
2013-06-17 11:40:00,31.86,31.9,31.81,31.9,145600.0,28.4851,28.5209,28.4404,28.5209,145600.0
2013-06-17 11:50:00,31.89,31.93,31.86,31.91,151400.0,28.512,28.5477,28.4851,28.5298,151400.0
2013-06-17 12:00:00,31.91,31.97,31.9,31.95,116200.0,28.5298,28.5835,28.5209,28.5656,116200.0
2013-06-17 12:10:00,31.95,32.0,31.93,31.99,88000.0,28.5656,28.6103,28.5477,28.6014,88000.0
2013-06-17 12:20:00,32.0,32.02,31.98,32.0,129600.0,28.6103,28.6282,28.5924,28.6103,129600.0
2013-06-17 12:30:00,32.01,32.01,31.98,32.0,86600.0,28.6193,28.6193,28.5924,28.6103,86600.0
2013-06-17 12:40:00,32.0,32.02,31.98,32.01,90600.0,28.6103,28.6282,28.5924,28.6193,90600.0
2013-06-17 12:50:00,32.01,32.04,31.98,31.98,66200.0,28.6193,28.6461,28.5924,28.5924,66200.0
2013-06-17 13:00:00,31.98,32.0,31.98,31.98,92800.0,28.5924,28.6103,28.5924,28.5924,92800.0
2013-06-17 13:10:00,31.98,32.01,31.97,32.0,104000.0,28.5924,28.6193,28.5835,28.6103,104000.0
2013-06-17 13:20:00,32.01,32.03,31.99,32.01,170000.0,28.6193,28.6371,28.6014,28.6193,170000.0
2013-06-17 13:30:00,32.01,32.1,32.01,32.09,164400.0,28.6193,28.6997,28.6193,28.6908,164400.0
2013-06-17 13:40:00,32.08,32.1,32.06,32.09,63000.0,28.6818,28.6997,28.664,28.6908,63000.0
2013-06-17 13:50:00,32.09,32.09,32.02,32.04,176200.0,28.6908,28.6908,28.6282,28.6461,176200.0
2013-06-17 14:00:00,32.04,32.09,32.02,32.02,144400.0,28.6461,28.6908,28.6282,28.6282,144400.0
2013-06-17 14:10:00,32.02,32.07,32.0,32.02,119200.0,28.6282,28.6729,28.6103,28.6282,119200.0
2013-06-17 14:20:00,32.02,32.03,31.98,32.0,177000.0,28.6282,28.6371,28.5924,28.6103,177000.0
2013-06-17 14:30:00,32.0,32.05,31.99,32.0,125200.0,28.6103,28.655,28.6014,28.6103,125200.0
2013-06-17 14:40:00,32.0,32.01,31.89,31.89,84600.0,28.6103,28.6193,28.512,28.512,84600.0
2013-06-17 14:50:00,31.9,31.92,31.83,31.89,107200.0,28.5209,28.5388,28.4583,28.512,107200.0
2013-06-17 15:00:00,31.89,31.92,31.85,31.87,121400.0,28.512,28.5388,28.4762,28.4941,121400.0
2013-06-17 15:10:00,31.87,31.93,31.81,31.91,204400.0,28.4941,28.5477,28.4404,28.5298,204400.0
2013-06-17 15:20:00,31.91,31.93,31.81,31.81,214800.0,28.5298,28.5477,28.4404,28.4404,214800.0
2013-06-17 15:30:00,31.81,31.86,31.81,31.84,335600.0,28.4404,28.4851,28.4404,28.4673,335600.0
2013-06-17 15:40:00,31.84,31.84,31.78,31.82,301800.0,28.4673,28.4673,28.4136,28.4494,301800.0
2013-06-17 15:50:00,31.82,31.82,31.73,31.74,839600.0,28.4494,28.4494,28.3689,28.3779,839600.0
2013-06-18 09:30:00,31.82,31.87,31.73,31.84,87400.0,28.4494,28.4941,28.3689,28.4673,87400.0
2013-06-18 09:40:00,31.83,31.86,31.78,31.86,130000.0,28.4583,28.4851,28.4136,28.4851,130000.0
2013-06-18 09:50:00,31.85,31.93,31.8,31.8,59400.0,28.4762,28.5477,28.4315,28.4315,59400.0
2013-06-18 10:00:00,31.8,31.84,31.76,31.77,63000.0,28.4315,28.4673,28.3957,28.4047,63000.0
2013-06-18 10:10:00,31.77,31.81,31.71,31.72,79800.0,28.4047,28.4404,28.351,28.36,79800.0
2013-06-18 10:20:00,31.72,31.79,31.63,31.78,53800.0,28.36,28.4226,28.2795,28.4136,53800.0
2013-06-18 10:30:00,31.79,31.83,31.79,31.79,91600.0,28.4226,28.4583,28.4226,28.4226,91600.0
2013-06-18 10:40:00,31.8,31.82,31.78,31.78,177200.0,28.4315,28.4494,28.4136,28.4136,177200.0
2013-06-18 10:50:00,31.79,31.83,31.75,31.81,106000.0,28.4226,28.4583,28.3868,28.4404,106000.0
2013-06-18 11:00:00,31.8,31.85,31.8,31.85,57800.0,28.4315,28.4762,28.4315,28.4762,57800.0
2013-06-18 11:10:00,31.85,31.88,31.79,31.81,112200.0,28.4762,28.503,28.4226,28.4404,112200.0
2013-06-18 11:20:00,31.81,31.86,31.79,31.86,82400.0,28.4404,28.4851,28.4226,28.4851,82400.0
2013-06-18 11:30:00,31.86,31.87,31.81,31.81,105800.0,28.4851,28.4941,28.4404,28.4404,105800.0
2013-06-18 11:40:00,31.81,31.84,31.78,31.79,89600.0,28.4404,28.4673,28.4136,28.4226,89600.0
2013-06-18 11:50:00,31.8,31.83,31.77,31.81,87400.0,28.4315,28.4583,28.4047,28.4404,87400.0
2013-06-18 12:00:00,31.81,31.83,31.79,31.81,84800.0,28.4404,28.4583,28.4226,28.4404,84800.0
2013-06-18 12:10:00,31.8,31.84,31.8,31.82,62000.0,28.4315,28.4673,28.4315,28.4494,62000.0
2013-06-18 12:20:00,31.82,31.93,31.8,31.87,220000.0,28.4494,28.5477,28.4315,28.4941,220000.0
2013-06-18 12:30:00,31.88,31.99,31.88,31.96,272000.0,28.503,28.6014,28.503,28.5746,272000.0
2013-06-18 12:40:00,31.96,32.07,31.96,32.03,369800.0,28.5746,28.6729,28.5746,28.6371,369800.0
2013-06-18 12:50:00,32.02,32.12,32.01,32.1,229000.0,28.6282,28.7176,28.6193,28.6997,229000.0
2013-06-18 13:00:00,32.1,32.18,32.1,32.11,239400.0,28.6997,28.7712,28.6997,28.7087,239400.0
2013-06-18 13:10:00,32.12,32.17,32.09,32.13,140000.0,28.7176,28.7623,28.6908,28.7265,140000.0
2013-06-18 13:20:00,32.13,32.14,32.08,32.09,177600.0,28.7265,28.7355,28.6818,28.6908,177600.0
2013-06-18 13:30:00,32.1,32.13,32.05,32.05,175400.0,28.6997,28.7265,28.655,28.655,175400.0
2013-06-18 13:40:00,32.05,32.12,32.05,32.08,113400.0,28.655,28.7176,28.655,28.6818,113400.0
2013-06-18 13:50:00,32.08,32.1,32.08,32.09,107400.0,28.6818,28.6997,28.6818,28.6908,107400.0
2013-06-18 14:00:00,32.09,32.11,32.05,32.05,127200.0,28.6908,28.7087,28.655,28.655,127200.0
2013-06-18 14:10:00,32.05,32.06,31.98,32.0,294600.0,28.655,28.664,28.5924,28.6103,294600.0
2013-06-18 14:20:00,32.0,32.03,31.99,32.0,165200.0,28.6103,28.6371,28.6014,28.6103,165200.0
2013-06-18 14:30:00,32.0,32.01,31.97,31.97,83000.0,28.6103,28.6193,28.5835,28.5835,83000.0
2013-06-18 14:40:00,31.98,32.0,31.96,31.99,138400.0,28.5924,28.6103,28.5746,28.6014,138400.0
2013-06-18 14:50:00,32.0,32.12,31.99,32.12,182600.0,28.6103,28.7176,28.6014,28.7176,182600.0
2013-06-18 15:00:00,32.1,32.18,32.1,32.16,199600.0,28.6997,28.7712,28.6997,28.7534,199600.0
2013-06-18 15:10:00,32.17,32.23,32.15,32.22,186800.0,28.7623,28.816,28.7444,28.807,186800.0
2013-06-18 15:20:00,32.22,32.22,32.08,32.1,192600.0,28.807,28.807,28.6818,28.6997,192600.0
2013-06-18 15:30:00,32.1,32.11,32.05,32.08,202800.0,28.6997,28.7087,28.655,28.6818,202800.0
2013-06-18 15:40:00,32.08,32.12,32.06,32.1,239200.0,28.6818,28.7176,28.664,28.6997,239200.0
2013-06-18 15:50:00,32.1,32.1,32.02,32.02,527400.0,28.6997,28.6997,28.6282,28.6282,527400.0
2013-06-19 09:30:00,32.09,32.29,32.02,32.29,216200.0,28.6908,28.8696,28.6282,28.8696,216200.0
2013-06-19 09:40:00,32.3,32.33,32.19,32.21,132800.0,28.8785,28.9054,28.7802,28.7981,132800.0
2013-06-19 09:50:00,32.19,32.3,32.17,32.25,159400.0,28.7802,28.8785,28.7623,28.8338,159400.0
2013-06-19 10:00:00,32.25,32.26,32.21,32.24,130600.0,28.8338,28.8428,28.7981,28.8249,130600.0
2013-06-19 10:10:00,32.24,32.29,32.21,32.27,127800.0,28.8249,28.8696,28.7981,28.8517,127800.0
2013-06-19 10:20:00,32.27,32.34,32.25,32.27,189400.0,28.8517,28.9143,28.8338,28.8517,189400.0
2013-06-19 10:30:00,32.27,32.3,32.23,32.23,121000.0,28.8517,28.8785,28.816,28.816,121000.0
2013-06-19 10:40:00,32.24,32.24,32.12,32.14,80800.0,28.8249,28.8249,28.7176,28.7355,80800.0
2013-06-19 10:50:00,32.13,32.17,32.1,32.14,111200.0,28.7265,28.7623,28.6997,28.7355,111200.0
2013-06-19 11:00:00,32.14,32.23,32.14,32.2,67600.0,28.7355,28.816,28.7355,28.7891,67600.0
2013-06-19 11:10:00,32.2,32.22,32.19,32.22,61800.0,28.7891,28.807,28.7802,28.807,61800.0
2013-06-19 11:20:00,32.21,32.24,32.18,32.19,84200.0,28.7981,28.8249,28.7712,28.7802,84200.0
2013-06-19 11:30:00,32.19,32.28,32.13,32.27,126600.0,28.7802,28.8607,28.7265,28.8517,126600.0
2013-06-19 11:40:00,32.27,32.3,32.18,32.19,81000.0,28.8517,28.8785,28.7712,28.7802,81000.0
2013-06-19 11:50:00,32.2,32.23,32.17,32.17,48600.0,28.7891,28.816,28.7623,28.7623,48600.0
2013-06-19 12:00:00,32.18,32.25,32.18,32.23,140400.0,28.7712,28.8338,28.7712,28.816,140400.0
2013-06-19 12:10:00,32.23,32.26,32.22,32.23,47400.0,28.816,28.8428,28.807,28.816,47400.0
2013-06-19 12:20:00,32.23,32.25,32.17,32.22,63600.0,28.816,28.8338,28.7623,28.807,63600.0
2013-06-19 12:30:00,32.21,32.21,32.17,32.2,38000.0,28.7981,28.7981,28.7623,28.7891,38000.0
2013-06-19 12:40:00,32.2,32.2,32.17,32.18,70200.0,28.7891,28.7891,28.7623,28.7712,70200.0
2013-06-19 12:50:00,32.18,32.2,32.17,32.2,31600.0,28.7712,28.7891,28.7623,28.7891,31600.0
2013-06-19 13:00:00,32.19,32.2,32.12,32.12,102000.0,28.7802,28.7891,28.7176,28.7176,102000.0
2013-06-19 13:10:00,32.12,32.12,32.06,32.07,130200.0,28.7176,28.7176,28.664,28.6729,130200.0
2013-06-19 13:20:00,32.07,32.1,32.02,32.02,71200.0,28.6729,28.6997,28.6282,28.6282,71200.0
2013-06-19 13:30:00,32.02,32.02,31.96,31.96,71200.0,28.6282,28.6282,28.5746,28.5746,71200.0
2013-06-19 13:40:00,31.96,31.97,31.87,31.88,90000.0,28.5746,28.5835,28.4941,28.503,90000.0
2013-06-19 13:50:00,31.88,32.02,31.83,32.01,160400.0,28.503,28.6282,28.4583,28.6193,160400.0
2013-06-19 14:00:00,32.01,32.01,31.7,31.86,263800.0,28.6193,28.6193,28.3421,28.4851,263800.0
2013-06-19 14:10:00,31.84,31.95,31.82,31.86,121400.0,28.4673,28.5656,28.4494,28.4851,121400.0
2013-06-19 14:20:00,31.86,31.89,31.79,31.86,77000.0,28.4851,28.512,28.4226,28.4851,77000.0
2013-06-19 14:30:00,31.86,31.98,31.8,31.9,206200.0,28.4851,28.5924,28.4315,28.5209,206200.0
2013-06-19 14:40:00,31.89,31.92,31.85,31.91,178800.0,28.512,28.5388,28.4762,28.5298,178800.0
2013-06-19 14:50:00,31.9,31.93,31.75,31.79,323400.0,28.5209,28.5477,28.3868,28.4226,323400.0
2013-06-19 15:00:00,31.79,31.91,31.73,31.86,204800.0,28.4226,28.5298,28.3689,28.4851,204800.0
2013-06-19 15:10:00,31.86,31.93,31.86,31.89,173000.0,28.4851,28.5477,28.4851,28.512,173000.0
2013-06-19 15:20:00,31.89,31.95,31.83,31.94,118600.0,28.512,28.5656,28.4583,28.5567,118600.0
2013-06-19 15:30:00,31.93,32.01,31.9,31.95,210800.0,28.5477,28.6193,28.5209,28.5656,210800.0
2013-06-19 15:40:00,31.96,31.97,31.71,31.76,349200.0,28.5746,28.5835,28.351,28.3957,349200.0
2013-06-19 15:50:00,31.77,31.84,31.74,31.78,854200.0,28.4047,28.4673,28.3779,28.4136,854200.0
2013-06-20 09:30:00,31.34,31.41,31.23,31.36,190800.0,28.0202,28.0828,27.9219,28.0381,190800.0
2013-06-20 09:40:00,31.34,31.4,31.25,31.35,286200.0,28.0202,28.0739,27.9398,28.0292,286200.0
2013-06-20 09:50:00,31.34,31.52,31.34,31.4,120200.0,28.0202,28.1812,28.0202,28.0739,120200.0
2013-06-20 10:00:00,31.41,31.52,31.33,31.49,173600.0,28.0828,28.1812,28.0113,28.1543,173600.0
2013-06-20 10:10:00,31.5,31.5,31.38,31.4,213400.0,28.1633,28.1633,28.056,28.0739,213400.0
2013-06-20 10:20:00,31.39,31.44,31.39,31.4,83800.0,28.0649,28.1096,28.0649,28.0739,83800.0
2013-06-20 10:30:00,31.4,31.45,31.37,31.4,204600.0,28.0739,28.1186,28.047,28.0739,204600.0
2013-06-20 10:40:00,31.4,31.53,31.4,31.52,202400.0,28.0739,28.1901,28.0739,28.1812,202400.0
2013-06-20 10:50:00,31.52,31.65,31.5,31.55,165000.0,28.1812,28.2974,28.1633,28.208,165000.0
2013-06-20 11:00:00,31.55,31.58,31.52,31.56,158400.0,28.208,28.2348,28.1812,28.2169,158400.0
2013-06-20 11:10:00,31.56,31.59,31.47,31.47,96000.0,28.2169,28.2437,28.1365,28.1365,96000.0
2013-06-20 11:20:00,31.48,31.58,31.48,31.58,62000.0,28.1454,28.2348,28.1454,28.2348,62000.0
2013-06-20 11:30:00,31.58,31.68,31.56,31.66,107800.0,28.2348,28.3242,28.2169,28.3063,107800.0
2013-06-20 11:40:00,31.66,31.66,31.56,31.64,99800.0,28.3063,28.3063,28.2169,28.2884,99800.0
2013-06-20 11:50:00,31.64,31.7,31.6,31.6,81600.0,28.2884,28.3421,28.2527,28.2527,81600.0
2013-06-20 12:00:00,31.61,31.61,31.54,31.57,209400.0,28.2616,28.2616,28.199,28.2259,209400.0
2013-06-20 12:10:00,31.57,31.59,31.49,31.51,99200.0,28.2259,28.2437,28.1543,28.1722,99200.0
2013-06-20 12:20:00,31.52,31.55,31.5,31.55,64600.0,28.1812,28.208,28.1633,28.208,64600.0
2013-06-20 12:30:00,31.56,31.58,31.49,31.51,101000.0,28.2169,28.2348,28.1543,28.1722,101000.0
2013-06-20 12:40:00,31.51,31.52,31.43,31.43,52000.0,28.1722,28.1812,28.1007,28.1007,52000.0
2013-06-20 12:50:00,31.43,31.43,31.34,31.34,51000.0,28.1007,28.1007,28.0202,28.0202,51000.0
2013-06-20 13:00:00,31.33,31.36,31.3,31.36,94200.0,28.0113,28.0381,27.9845,28.0381,94200.0
2013-06-20 13:10:00,31.37,31.4,31.35,31.4,358800.0,28.047,28.0739,28.0292,28.0739,358800.0
2013-06-20 13:20:00,31.4,31.47,31.39,31.43,102600.0,28.0739,28.1365,28.0649,28.1007,102600.0
2013-06-20 13:30:00,31.43,31.43,31.34,31.36,126200.0,28.1007,28.1007,28.0202,28.0381,126200.0
2013-06-20 13:40:00,31.37,31.43,31.36,31.37,118600.0,28.047,28.1007,28.0381,28.047,118600.0
2013-06-20 13:50:00,31.36,31.37,31.28,31.3,126600.0,28.0381,28.047,27.9666,27.9845,126600.0
2013-06-20 14:00:00,31.3,31.31,31.25,31.26,111000.0,27.9845,27.9934,27.9398,27.9487,111000.0
2013-06-20 14:10:00,31.26,31.28,31.25,31.25,106200.0,27.9487,27.9666,27.9398,27.9398,106200.0
2013-06-20 14:20:00,31.26,31.28,31.25,31.27,223200.0,27.9487,27.9666,27.9398,27.9576,223200.0
2013-06-20 14:30:00,31.27,31.31,31.25,31.28,98600.0,27.9576,27.9934,27.9398,27.9666,98600.0
2013-06-20 14:40:00,31.28,31.32,31.27,31.29,120200.0,27.9666,28.0023,27.9576,27.9755,120200.0
2013-06-20 14:50:00,31.28,31.28,31.23,31.23,201400.0,27.9666,27.9666,27.9219,27.9219,201400.0
2013-06-20 15:00:00,31.24,31.34,31.21,31.34,174000.0,27.9308,28.0202,27.904,28.0202,174000.0
2013-06-20 15:10:00,31.34,31.35,31.25,31.25,157800.0,28.0202,28.0292,27.9398,27.9398,157800.0
2013-06-20 15:20:00,31.25,31.35,31.25,31.34,273400.0,27.9398,28.0292,27.9398,28.0202,273400.0
2013-06-20 15:30:00,31.34,31.34,31.25,31.28,205200.0,28.0202,28.0202,27.9398,27.9666,205200.0
2013-06-20 15:40:00,31.28,31.31,31.25,31.3,404000.0,27.9666,27.9934,27.9398,27.9845,404000.0
2013-06-20 15:50:00,31.29,31.39,31.29,31.34,664600.0,27.9755,28.0649,27.9755,28.0202,664600.0
2013-06-21 09:30:00,31.38,31.63,31.26,31.35,1721000.0,28.056,28.2795,27.9487,28.0292,1721000.0
2013-06-21 09:40:00,31.34,31.41,31.29,31.35,165400.0,28.0202,28.0828,27.9755,28.0292,165400.0
2013-06-21 09:50:00,31.36,31.36,31.31,31.32,198000.0,28.0381,28.0381,27.9934,28.0023,198000.0
2013-06-21 10:00:00,31.31,31.36,31.26,31.33,110600.0,27.9934,28.0381,27.9487,28.0113,110600.0
2013-06-21 10:10:00,31.33,31.36,31.29,31.35,121800.0,28.0113,28.0381,27.9755,28.0292,121800.0
2013-06-21 10:20:00,31.35,31.35,31.27,31.27,82200.0,28.0292,28.0292,27.9576,27.9576,82200.0
2013-06-21 10:30:00,31.26,31.3,31.25,31.29,127000.0,27.9487,27.9845,27.9398,27.9755,127000.0
2013-06-21 10:40:00,31.29,31.35,31.25,31.35,86200.0,27.9755,28.0292,27.9398,28.0292,86200.0
2013-06-21 10:50:00,31.34,31.36,31.29,31.36,111400.0,28.0202,28.0381,27.9755,28.0381,111400.0
2013-06-21 11:00:00,31.36,31.38,31.34,31.35,136000.0,28.0381,28.056,28.0202,28.0292,136000.0
2013-06-21 11:10:00,31.35,31.43,31.34,31.42,103400.0,28.0292,28.1007,28.0202,28.0918,103400.0
2013-06-21 11:20:00,31.42,31.42,31.26,31.27,80600.0,28.0918,28.0918,27.9487,27.9576,80600.0
2013-06-21 11:30:00,31.27,31.27,31.2,31.23,156000.0,27.9576,27.9576,27.8951,27.9219,156000.0
2013-06-21 11:40:00,31.22,31.26,31.15,31.18,110000.0,27.9129,27.9487,27.8504,27.8772,110000.0
2013-06-21 11:50:00,31.19,31.2,31.1,31.13,136600.0,27.8861,27.8951,27.8056,27.8325,136600.0
2013-06-21 12:00:00,31.13,31.17,31.11,31.16,103000.0,27.8325,27.8682,27.8146,27.8593,103000.0
2013-06-21 12:10:00,31.16,31.18,31.14,31.17,88000.0,27.8593,27.8772,27.8414,27.8682,88000.0
2013-06-21 12:20:00,31.17,31.22,31.13,31.21,173200.0,27.8682,27.9129,27.8325,27.904,173200.0
2013-06-21 12:30:00,31.21,31.21,31.13,31.14,59200.0,27.904,27.904,27.8325,27.8414,59200.0
2013-06-21 12:40:00,31.13,31.24,31.11,31.23,112600.0,27.8325,27.9308,27.8146,27.9219,112600.0
2013-06-21 12:50:00,31.24,31.28,31.2,31.28,89000.0,27.9308,27.9666,27.8951,27.9666,89000.0
2013-06-21 13:00:00,31.28,31.31,31.24,31.31,85600.0,27.9666,27.9934,27.9308,27.9934,85600.0
2013-06-21 13:10:00,31.31,31.34,31.29,31.3,89600.0,27.9934,28.0202,27.9755,27.9845,89600.0
2013-06-21 13:20:00,31.3,31.31,31.21,31.22,65600.0,27.9845,27.9934,27.904,27.9129,65600.0
2013-06-21 13:30:00,31.22,31.27,31.19,31.21,73400.0,27.9129,27.9576,27.8861,27.904,73400.0
2013-06-21 13:40:00,31.22,31.25,31.14,31.15,69800.0,27.9129,27.9398,27.8414,27.8504,69800.0
2013-06-21 13:50:00,31.15,31.15,31.04,31.06,87400.0,27.8504,27.8504,27.752,27.7699,87400.0
2013-06-21 14:00:00,31.06,31.09,31.0,31.0,105400.0,27.7699,27.7967,27.7162,27.7162,105400.0
2013-06-21 14:10:00,31.01,31.1,31.01,31.1,82800.0,27.7252,27.8056,27.7252,27.8056,82800.0
2013-06-21 14:20:00,31.09,31.16,31.06,31.16,93200.0,27.7967,27.8593,27.7699,27.8593,93200.0
2013-06-21 14:30:00,31.16,31.17,31.11,31.13,90400.0,27.8593,27.8682,27.8146,27.8325,90400.0
2013-06-21 14:40:00,31.14,31.15,31.07,31.11,122600.0,27.8414,27.8504,27.7788,27.8146,122600.0
2013-06-21 14:50:00,31.11,31.15,31.1,31.15,139800.0,27.8146,27.8504,27.8056,27.8504,139800.0
2013-06-21 15:00:00,31.15,31.17,31.11,31.14,151200.0,27.8504,27.8682,27.8146,27.8414,151200.0
2013-06-21 15:10:00,31.14,31.16,31.08,31.08,152600.0,27.8414,27.8593,27.7878,27.7878,152600.0
2013-06-21 15:20:00,31.09,31.14,31.08,31.1,248600.0,27.7967,27.8414,27.7878,27.8056,248600.0
2013-06-21 15:30:00,31.11,31.18,31.11,31.17,244000.0,27.8146,27.8772,27.8146,27.8682,244000.0
2013-06-21 15:40:00,31.17,31.17,31.07,31.14,214800.0,27.8682,27.8682,27.7788,27.8414,214800.0
2013-06-21 15:50:00,31.14,31.16,31.01,31.15,1406600.0,27.8414,27.8593,27.7252,27.8504,1406600.0
2013-06-24 09:30:00,30.93,31.04,30.75,30.78,256800.0,27.6537,27.752,27.4927,27.5195,256800.0
2013-06-24 09:40:00,30.79,30.85,30.61,30.65,262600.0,27.5285,27.5821,27.3676,27.4033,262600.0
2013-06-24 09:50:00,30.65,30.71,30.46,30.53,198600.0,27.4033,27.457,27.2334,27.296,198600.0
2013-06-24 10:00:00,30.52,30.63,30.47,30.56,108400.0,27.2871,27.3854,27.2424,27.3229,108400.0
2013-06-24 10:10:00,30.57,30.62,30.55,30.61,49800.0,27.3318,27.3765,27.3139,27.3676,49800.0
2013-06-24 10:20:00,30.61,30.64,30.56,30.63,104200.0,27.3676,27.3944,27.3229,27.3854,104200.0
2013-06-24 10:30:00,30.62,30.74,30.59,30.74,82200.0,27.3765,27.4838,27.3497,27.4838,82200.0
2013-06-24 10:40:00,30.73,30.74,30.66,30.67,96200.0,27.4748,27.4838,27.4123,27.4212,96200.0
2013-06-24 10:50:00,30.67,30.75,30.66,30.7,57600.0,27.4212,27.4927,27.4123,27.448,57600.0
2013-06-24 11:00:00,30.71,30.71,30.6,30.66,53800.0,27.457,27.457,27.3586,27.4123,53800.0
2013-06-24 11:10:00,30.67,30.71,30.62,30.67,71800.0,27.4212,27.457,27.3765,27.4212,71800.0
2013-06-24 11:20:00,30.67,30.68,30.59,30.6,89200.0,27.4212,27.4301,27.3497,27.3586,89200.0
2013-06-24 11:30:00,30.6,30.67,30.6,30.65,58400.0,27.3586,27.4212,27.3586,27.4033,58400.0
2013-06-24 11:40:00,30.64,30.68,30.63,30.66,38200.0,27.3944,27.4301,27.3854,27.4123,38200.0
2013-06-24 11:50:00,30.66,30.7,30.63,30.67,50800.0,27.4123,27.448,27.3854,27.4212,50800.0
2013-06-24 12:00:00,30.67,30.72,30.55,30.57,73400.0,27.4212,27.4659,27.3139,27.3318,73400.0
2013-06-24 12:10:00,30.56,30.6,30.55,30.56,41200.0,27.3229,27.3586,27.3139,27.3229,41200.0
2013-06-24 12:20:00,30.55,30.62,30.54,30.59,56200.0,27.3139,27.3765,27.305,27.3497,56200.0
2013-06-24 12:30:00,30.59,30.63,30.58,30.6,72000.0,27.3497,27.3854,27.3407,27.3586,72000.0
2013-06-24 12:40:00,30.61,30.65,30.59,30.62,23600.0,27.3676,27.4033,27.3497,27.3765,23600.0
2013-06-24 12:50:00,30.63,30.69,30.61,30.67,65400.0,27.3854,27.4391,27.3676,27.4212,65400.0
2013-06-24 13:00:00,30.67,30.67,30.61,30.63,31400.0,27.4212,27.4212,27.3676,27.3854,31400.0
2013-06-24 13:10:00,30.62,30.74,30.62,30.73,177600.0,27.3765,27.4838,27.3765,27.4748,177600.0
2013-06-24 13:20:00,30.75,30.75,30.69,30.72,31000.0,27.4927,27.4927,27.4391,27.4659,31000.0
2013-06-24 13:30:00,30.72,30.75,30.68,30.73,47800.0,27.4659,27.4927,27.4301,27.4748,47800.0
2013-06-24 13:40:00,30.74,30.78,30.73,30.75,41800.0,27.4838,27.5195,27.4748,27.4927,41800.0
2013-06-24 13:50:00,30.75,30.79,30.71,30.78,38000.0,27.4927,27.5285,27.457,27.5195,38000.0
2013-06-24 14:00:00,30.79,30.89,30.74,30.87,71600.0,27.5285,27.6179,27.4838,27.6,71600.0
2013-06-24 14:10:00,30.86,30.93,30.85,30.91,99400.0,27.5911,27.6537,27.5821,27.6358,99400.0
2013-06-24 14:20:00,30.92,30.95,30.88,30.92,74200.0,27.6447,27.6715,27.609,27.6447,74200.0
2013-06-24 14:30:00,30.91,31.02,30.9,31.02,76000.0,27.6358,27.7341,27.6268,27.7341,76000.0
2013-06-24 14:40:00,31.03,31.05,30.97,30.97,123200.0,27.7431,27.7609,27.6894,27.6894,123200.0
2013-06-24 14:50:00,30.97,31.02,30.97,31.0,112400.0,27.6894,27.7341,27.6894,27.7162,112400.0
2013-06-24 15:00:00,30.99,31.05,30.98,31.03,74400.0,27.7073,27.7609,27.6984,27.7431,74400.0
2013-06-24 15:10:00,31.04,31.06,30.98,31.0,86600.0,27.752,27.7699,27.6984,27.7162,86600.0
2013-06-24 15:20:00,30.99,31.02,30.96,30.97,106000.0,27.7073,27.7341,27.6805,27.6894,106000.0
2013-06-24 15:30:00,30.97,31.04,30.95,31.04,163400.0,27.6894,27.752,27.6715,27.752,163400.0
2013-06-24 15:40:00,31.04,31.06,30.89,30.93,209600.0,27.752,27.7699,27.6179,27.6537,209600.0
2013-06-24 15:50:00,30.92,30.96,30.85,30.86,335800.0,27.6447,27.6805,27.5821,27.5911,335800.0
2013-06-25 09:30:00,31.06,31.1,30.91,30.93,120600.0,27.7699,27.8056,27.6358,27.6537,120600.0
2013-06-25 09:40:00,30.94,31.06,30.91,31.02,144000.0,27.6626,27.7699,27.6358,27.7341,144000.0
2013-06-25 09:50:00,31.02,31.04,30.84,30.99,150600.0,27.7341,27.752,27.5732,27.7073,150600.0
2013-06-25 10:00:00,30.99,31.04,30.78,30.84,146800.0,27.7073,27.752,27.5195,27.5732,146800.0
2013-06-25 10:10:00,30.84,30.86,30.74,30.75,80000.0,27.5732,27.5911,27.4838,27.4927,80000.0
2013-06-25 10:20:00,30.75,30.81,30.73,30.74,84800.0,27.4927,27.5464,27.4748,27.4838,84800.0
2013-06-25 10:30:00,30.74,30.85,30.74,30.83,64600.0,27.4838,27.5821,27.4838,27.5643,64600.0
2013-06-25 10:40:00,30.83,30.86,30.77,30.86,40400.0,27.5643,27.5911,27.5106,27.5911,40400.0
2013-06-25 10:50:00,30.86,30.86,30.83,30.83,49000.0,27.5911,27.5911,27.5643,27.5643,49000.0
2013-06-25 11:00:00,30.84,30.89,30.82,30.88,59400.0,27.5732,27.6179,27.5553,27.609,59400.0
2013-06-25 11:10:00,30.88,30.92,30.86,30.88,72200.0,27.609,27.6447,27.5911,27.609,72200.0
2013-06-25 11:20:00,30.88,30.91,30.86,30.89,86000.0,27.609,27.6358,27.5911,27.6179,86000.0
2013-06-25 11:30:00,30.89,30.98,30.87,30.98,78400.0,27.6179,27.6984,27.6,27.6984,78400.0
2013-06-25 11:40:00,30.99,31.03,30.97,30.98,124800.0,27.7073,27.7431,27.6894,27.6984,124800.0
2013-06-25 11:50:00,30.99,31.07,30.98,31.06,81600.0,27.7073,27.7788,27.6984,27.7699,81600.0
2013-06-25 12:00:00,31.06,31.17,31.05,31.16,77200.0,27.7699,27.8682,27.7609,27.8593,77200.0
2013-06-25 12:10:00,31.16,31.19,31.15,31.18,87800.0,27.8593,27.8861,27.8504,27.8772,87800.0
2013-06-25 12:20:00,31.18,31.25,31.17,31.23,108800.0,27.8772,27.9398,27.8682,27.9219,108800.0
2013-06-25 12:30:00,31.23,31.26,31.21,31.22,50200.0,27.9219,27.9487,27.904,27.9129,50200.0
2013-06-25 12:40:00,31.22,31.22,31.15,31.18,86200.0,27.9129,27.9129,27.8504,27.8772,86200.0
2013-06-25 12:50:00,31.18,31.21,31.17,31.18,88400.0,27.8772,27.904,27.8682,27.8772,88400.0
2013-06-25 13:00:00,31.18,31.26,31.18,31.22,60800.0,27.8772,27.9487,27.8772,27.9129,60800.0
2013-06-25 13:10:00,31.23,31.24,31.19,31.21,95800.0,27.9219,27.9308,27.8861,27.904,95800.0
2013-06-25 13:20:00,31.21,31.21,31.15,31.17,48000.0,27.904,27.904,27.8504,27.8682,48000.0
2013-06-25 13:30:00,31.16,31.25,31.15,31.24,106600.0,27.8593,27.9398,27.8504,27.9308,106600.0
2013-06-25 13:40:00,31.25,31.31,31.24,31.31,52000.0,27.9398,27.9934,27.9308,27.9934,52000.0
2013-06-25 13:50:00,31.31,31.33,31.3,31.3,156000.0,27.9934,28.0113,27.9845,27.9845,156000.0
2013-06-25 14:00:00,31.3,31.37,31.27,31.36,101600.0,27.9845,28.047,27.9576,28.0381,101600.0
2013-06-25 14:10:00,31.37,31.41,31.34,31.34,106800.0,28.047,28.0828,28.0202,28.0202,106800.0
2013-06-25 14:20:00,31.33,31.33,31.23,31.23,74000.0,28.0113,28.0113,27.9219,27.9219,74000.0
2013-06-25 14:30:00,31.22,31.25,31.2,31.22,89600.0,27.9129,27.9398,27.8951,27.9129,89600.0
2013-06-25 14:40:00,31.22,31.3,31.2,31.27,82800.0,27.9129,27.9845,27.8951,27.9576,82800.0
2013-06-25 14:50:00,31.26,31.32,31.25,31.32,65400.0,27.9487,28.0023,27.9398,28.0023,65400.0
2013-06-25 15:00:00,31.32,31.37,31.32,31.36,84000.0,28.0023,28.047,28.0023,28.0381,84000.0
2013-06-25 15:10:00,31.36,31.37,31.31,31.32,83400.0,28.0381,28.047,27.9934,28.0023,83400.0
2013-06-25 15:20:00,31.32,31.34,31.3,31.34,106600.0,28.0023,28.0202,27.9845,28.0202,106600.0
2013-06-25 15:30:00,31.34,31.38,31.33,31.36,167000.0,28.0202,28.056,28.0113,28.0381,167000.0
2013-06-25 15:40:00,31.36,31.41,31.34,31.4,272200.0,28.0381,28.0828,28.0202,28.0739,272200.0
2013-06-25 15:50:00,31.4,31.45,31.37,31.4,704000.0,28.0739,28.1186,28.047,28.0739,704000.0
2013-06-26 09:30:00,31.66,31.66,31.48,31.52,140000.0,28.3063,28.3063,28.1454,28.1812,140000.0
2013-06-26 09:40:00,31.52,31.69,31.48,31.64,173400.0,28.1812,28.3332,28.1454,28.2884,173400.0
2013-06-26 09:50:00,31.63,31.71,31.56,31.59,113800.0,28.2795,28.351,28.2169,28.2437,113800.0
2013-06-26 10:00:00,31.6,31.66,31.59,31.63,120800.0,28.2527,28.3063,28.2437,28.2795,120800.0
2013-06-26 10:10:00,31.63,31.7,31.6,31.66,130200.0,28.2795,28.3421,28.2527,28.3063,130200.0
2013-06-26 10:20:00,31.65,31.75,31.6,31.61,129800.0,28.2974,28.3868,28.2527,28.2616,129800.0
2013-06-26 10:30:00,31.62,31.72,31.62,31.71,121800.0,28.2706,28.36,28.2706,28.351,121800.0
2013-06-26 10:40:00,31.72,31.82,31.71,31.81,100400.0,28.36,28.4494,28.351,28.4404,100400.0
2013-06-26 10:50:00,31.82,31.84,31.75,31.81,75200.0,28.4494,28.4673,28.3868,28.4404,75200.0
2013-06-26 11:00:00,31.8,31.84,31.78,31.82,110000.0,28.4315,28.4673,28.4136,28.4494,110000.0
2013-06-26 11:10:00,31.83,31.85,31.8,31.84,86400.0,28.4583,28.4762,28.4315,28.4673,86400.0
2013-06-26 11:20:00,31.83,31.84,31.79,31.79,49400.0,28.4583,28.4673,28.4226,28.4226,49400.0
2013-06-26 11:30:00,31.8,31.82,31.77,31.8,72000.0,28.4315,28.4494,28.4047,28.4315,72000.0
2013-06-26 11:40:00,31.8,31.87,31.78,31.86,60000.0,28.4315,28.4941,28.4136,28.4851,60000.0
2013-06-26 11:50:00,31.86,31.89,31.86,31.88,93200.0,28.4851,28.512,28.4851,28.503,93200.0
2013-06-26 12:00:00,31.89,31.96,31.88,31.89,119800.0,28.512,28.5746,28.503,28.512,119800.0
2013-06-26 12:10:00,31.88,31.92,31.86,31.91,63400.0,28.503,28.5388,28.4851,28.5298,63400.0
2013-06-26 12:20:00,31.91,31.98,31.9,31.98,98200.0,28.5298,28.5924,28.5209,28.5924,98200.0
2013-06-26 12:30:00,31.98,32.02,31.97,32.02,106400.0,28.5924,28.6282,28.5835,28.6282,106400.0
2013-06-26 12:40:00,32.02,32.07,32.01,32.05,153800.0,28.6282,28.6729,28.6193,28.655,153800.0
2013-06-26 12:50:00,32.05,32.07,32.0,32.07,96200.0,28.655,28.6729,28.6103,28.6729,96200.0
2013-06-26 13:00:00,32.06,32.08,32.02,32.04,59000.0,28.664,28.6818,28.6282,28.6461,59000.0
2013-06-26 13:10:00,32.04,32.07,32.04,32.05,67200.0,28.6461,28.6729,28.6461,28.655,67200.0
2013-06-26 13:20:00,32.04,32.05,32.0,32.01,64400.0,28.6461,28.655,28.6103,28.6193,64400.0
2013-06-26 13:30:00,32.01,32.02,31.99,32.0,70600.0,28.6193,28.6282,28.6014,28.6103,70600.0
2013-06-26 13:40:00,32.0,32.01,31.96,31.96,79600.0,28.6103,28.6193,28.5746,28.5746,79600.0
2013-06-26 13:50:00,31.96,31.96,31.91,31.91,53600.0,28.5746,28.5746,28.5298,28.5298,53600.0
2013-06-26 14:00:00,31.91,31.93,31.89,31.9,74400.0,28.5298,28.5477,28.512,28.5209,74400.0
2013-06-26 14:10:00,31.91,31.91,31.89,31.9,87000.0,28.5298,28.5298,28.512,28.5209,87000.0
2013-06-26 14:20:00,31.9,32.0,31.9,31.96,170200.0,28.5209,28.6103,28.5209,28.5746,170200.0
2013-06-26 14:30:00,31.96,31.98,31.91,31.93,194600.0,28.5746,28.5924,28.5298,28.5477,194600.0
2013-06-26 14:40:00,31.93,31.93,31.86,31.86,79600.0,28.5477,28.5477,28.4851,28.4851,79600.0
2013-06-26 14:50:00,31.86,31.9,31.85,31.9,131800.0,28.4851,28.5209,28.4762,28.5209,131800.0
2013-06-26 15:00:00,31.91,31.93,31.89,31.9,150800.0,28.5298,28.5477,28.512,28.5209,150800.0
2013-06-26 15:10:00,31.9,31.94,31.9,31.93,138800.0,28.5209,28.5567,28.5209,28.5477,138800.0
2013-06-26 15:20:00,31.94,31.95,31.91,31.94,171400.0,28.5567,28.5656,28.5298,28.5567,171400.0
2013-06-26 15:30:00,31.95,31.95,31.93,31.94,176400.0,28.5656,28.5656,28.5477,28.5567,176400.0
2013-06-26 15:40:00,31.94,32.0,31.93,32.0,316400.0,28.5567,28.6103,28.5477,28.6103,316400.0
2013-06-26 15:50:00,32.0,32.02,31.93,31.93,520200.0,28.6103,28.6282,28.5477,28.5477,520200.0
2013-06-27 09:30:00,32.07,32.15,31.67,31.68,302000.0,28.6729,28.7444,28.3153,28.3242,302000.0
2013-06-27 09:40:00,31.68,31.73,31.45,31.45,198400.0,28.3242,28.3689,28.1186,28.1186,198400.0
2013-06-27 09:50:00,31.43,31.56,31.43,31.53,273600.0,28.1007,28.2169,28.1007,28.1901,273600.0
2013-06-27 10:00:00,31.54,31.6,31.49,31.56,273000.0,28.199,28.2527,28.1543,28.2169,273000.0
2013-06-27 10:10:00,31.56,31.58,31.53,31.55,275600.0,28.2169,28.2348,28.1901,28.208,275600.0
2013-06-27 10:20:00,31.56,31.66,31.56,31.64,139600.0,28.2169,28.3063,28.2169,28.2884,139600.0
2013-06-27 10:30:00,31.64,31.7,31.61,31.61,256400.0,28.2884,28.3421,28.2616,28.2616,256400.0
2013-06-27 10:40:00,31.61,31.63,31.54,31.6,202600.0,28.2616,28.2795,28.199,28.2527,202600.0
2013-06-27 10:50:00,31.61,31.63,31.53,31.56,168400.0,28.2616,28.2795,28.1901,28.2169,168400.0
2013-06-27 11:00:00,31.57,31.57,31.49,31.5,185800.0,28.2259,28.2259,28.1543,28.1633,185800.0
2013-06-27 11:10:00,31.5,31.5,31.49,31.5,58600.0,28.1633,28.1633,28.1543,28.1633,58600.0
2013-06-27 11:20:00,31.5,31.51,31.48,31.5,419800.0,28.1633,28.1722,28.1454,28.1633,419800.0
2013-06-27 11:30:00,31.5,31.5,31.43,31.43,123800.0,28.1633,28.1633,28.1007,28.1007,123800.0
2013-06-27 11:40:00,31.43,31.48,31.43,31.46,44400.0,28.1007,28.1454,28.1007,28.1275,44400.0
2013-06-27 11:50:00,31.45,31.5,31.43,31.44,67200.0,28.1186,28.1633,28.1007,28.1096,67200.0
2013-06-27 12:00:00,31.44,31.5,31.43,31.47,128800.0,28.1096,28.1633,28.1007,28.1365,128800.0
2013-06-27 12:10:00,31.46,31.48,31.45,31.46,33800.0,28.1275,28.1454,28.1186,28.1275,33800.0
2013-06-27 12:20:00,31.46,31.47,31.43,31.45,84600.0,28.1275,28.1365,28.1007,28.1186,84600.0
2013-06-27 12:30:00,31.45,31.49,31.44,31.49,121800.0,28.1186,28.1543,28.1096,28.1543,121800.0
2013-06-27 12:40:00,31.48,31.55,31.48,31.5,217000.0,28.1454,28.208,28.1454,28.1633,217000.0
2013-06-27 12:50:00,31.5,31.56,31.5,31.55,274800.0,28.1633,28.2169,28.1633,28.208,274800.0
2013-06-27 13:00:00,31.55,31.55,31.51,31.54,158400.0,28.208,28.208,28.1722,28.199,158400.0
2013-06-27 13:10:00,31.54,31.55,31.54,31.55,99400.0,28.199,28.208,28.199,28.208,99400.0
2013-06-27 13:20:00,31.54,31.59,31.53,31.57,90000.0,28.199,28.2437,28.1901,28.2259,90000.0
2013-06-27 13:30:00,31.57,31.59,31.55,31.57,99400.0,28.2259,28.2437,28.208,28.2259,99400.0
2013-06-27 13:40:00,31.56,31.64,31.55,31.64,89000.0,28.2169,28.2884,28.208,28.2884,89000.0
2013-06-27 13:50:00,31.64,31.66,31.61,31.63,107600.0,28.2884,28.3063,28.2616,28.2795,107600.0
2013-06-27 14:00:00,31.63,31.67,31.62,31.64,139200.0,28.2795,28.3153,28.2706,28.2884,139200.0
2013-06-27 14:10:00,31.64,31.65,31.63,31.65,63800.0,28.2884,28.2974,28.2795,28.2974,63800.0
2013-06-27 14:20:00,31.65,31.65,31.58,31.6,115000.0,28.2974,28.2974,28.2348,28.2527,115000.0
2013-06-27 14:30:00,31.6,31.63,31.58,31.58,120600.0,28.2527,28.2795,28.2348,28.2348,120600.0
2013-06-27 14:40:00,31.58,31.59,31.49,31.49,157000.0,28.2348,28.2437,28.1543,28.1543,157000.0
2013-06-27 14:50:00,31.49,31.53,31.44,31.49,158400.0,28.1543,28.1901,28.1096,28.1543,158400.0
2013-06-27 15:00:00,31.5,31.51,31.44,31.5,209600.0,28.1633,28.1722,28.1096,28.1633,209600.0
2013-06-27 15:10:00,31.5,31.55,31.5,31.55,99400.0,28.1633,28.208,28.1633,28.208,99400.0
2013-06-27 15:20:00,31.55,31.55,31.5,31.52,156000.0,28.208,28.208,28.1633,28.1812,156000.0
2013-06-27 15:30:00,31.52,31.57,31.51,31.55,287800.0,28.1812,28.2259,28.1722,28.208,287800.0
2013-06-27 15:40:00,31.55,31.57,31.53,31.54,157800.0,28.208,28.2259,28.1901,28.199,157800.0
2013-06-27 15:50:00,31.55,31.58,31.54,31.56,304600.0,28.208,28.2348,28.199,28.2169,304600.0
2013-06-28 09:30:00,30.75,31.1,30.74,31.01,507200.0,27.4927,27.8056,27.4838,27.7252,507200.0
2013-06-28 09:40:00,31.02,31.29,30.96,31.28,513000.0,27.7341,27.9755,27.6805,27.9666,513000.0
2013-06-28 09:50:00,31.27,31.29,31.12,31.26,445600.0,27.9576,27.9755,27.8235,27.9487,445600.0
2013-06-28 10:00:00,31.26,31.51,31.25,31.51,476400.0,27.9487,28.1722,27.9398,28.1722,476400.0
2013-06-28 10:10:00,31.52,31.55,31.4,31.47,244000.0,28.1812,28.208,28.0739,28.1365,244000.0
2013-06-28 10:20:00,31.47,31.54,31.45,31.54,75200.0,28.1365,28.199,28.1186,28.199,75200.0
2013-06-28 10:30:00,31.54,31.61,31.5,31.52,147400.0,28.199,28.2616,28.1633,28.1812,147400.0
2013-06-28 10:40:00,31.53,31.58,31.47,31.52,310600.0,28.1901,28.2348,28.1365,28.1812,310600.0
2013-06-28 10:50:00,31.52,31.54,31.48,31.49,329600.0,28.1812,28.199,28.1454,28.1543,329600.0
2013-06-28 11:00:00,31.49,31.51,31.48,31.5,339000.0,28.1543,28.1722,28.1454,28.1633,339000.0
2013-06-28 11:10:00,31.5,31.55,31.48,31.49,158200.0,28.1633,28.208,28.1454,28.1543,158200.0
2013-06-28 11:20:00,31.49,31.58,31.49,31.55,176400.0,28.1543,28.2348,28.1543,28.208,176400.0
2013-06-28 11:30:00,31.54,31.55,31.49,31.5,174600.0,28.199,28.208,28.1543,28.1633,174600.0
2013-06-28 11:40:00,31.5,31.53,31.48,31.5,87800.0,28.1633,28.1901,28.1454,28.1633,87800.0
2013-06-28 11:50:00,31.5,31.59,31.49,31.57,109000.0,28.1633,28.2437,28.1543,28.2259,109000.0
2013-06-28 12:00:00,31.58,31.59,31.5,31.5,82800.0,28.2348,28.2437,28.1633,28.1633,82800.0
2013-06-28 12:10:00,31.5,31.58,31.49,31.5,181400.0,28.1633,28.2348,28.1543,28.1633,181400.0
2013-06-28 12:20:00,31.5,31.54,31.5,31.52,73600.0,28.1633,28.199,28.1633,28.1812,73600.0
2013-06-28 12:30:00,31.53,31.67,31.5,31.66,207800.0,28.1901,28.3153,28.1633,28.3063,207800.0
2013-06-28 12:40:00,31.66,31.66,31.58,31.59,49200.0,28.3063,28.3063,28.2348,28.2437,49200.0
2013-06-28 12:50:00,31.59,31.68,31.58,31.63,70600.0,28.2437,28.3242,28.2348,28.2795,70600.0
2013-06-28 13:00:00,31.62,31.62,31.57,31.6,76200.0,28.2706,28.2706,28.2259,28.2527,76200.0
2013-06-28 13:10:00,31.6,31.65,31.6,31.64,63600.0,28.2527,28.2974,28.2527,28.2884,63600.0
2013-06-28 13:20:00,31.65,31.66,31.61,31.64,48800.0,28.2974,28.3063,28.2616,28.2884,48800.0
2013-06-28 13:30:00,31.64,31.66,31.52,31.53,123200.0,28.2884,28.3063,28.1812,28.1901,123200.0
2013-06-28 13:40:00,31.52,31.63,31.5,31.58,112400.0,28.1812,28.2795,28.1633,28.2348,112400.0
2013-06-28 13:50:00,31.57,31.61,31.55,31.59,63400.0,28.2259,28.2616,28.208,28.2437,63400.0
2013-06-28 14:00:00,31.59,31.64,31.56,31.6,93200.0,28.2437,28.2884,28.2169,28.2527,93200.0
2013-06-28 14:10:00,31.6,31.65,31.59,31.61,126000.0,28.2527,28.2974,28.2437,28.2616,126000.0
2013-06-28 14:20:00,31.61,31.64,31.59,31.6,146600.0,28.2616,28.2884,28.2437,28.2527,146600.0
2013-06-28 14:30:00,31.6,31.61,31.56,31.57,69800.0,28.2527,28.2616,28.2169,28.2259,69800.0
2013-06-28 14:40:00,31.57,31.59,31.51,31.53,131800.0,28.2259,28.2437,28.1722,28.1901,131800.0
2013-06-28 14:50:00,31.53,31.57,31.52,31.57,75000.0,28.1901,28.2259,28.1812,28.2259,75000.0
2013-06-28 15:00:00,31.56,31.56,31.5,31.51,103200.0,28.2169,28.2169,28.1633,28.1722,103200.0
2013-06-28 15:10:00,31.5,31.59,31.5,31.58,100400.0,28.1633,28.2437,28.1633,28.2348,100400.0
2013-06-28 15:20:00,31.58,31.62,31.58,31.6,164800.0,28.2348,28.2706,28.2348,28.2527,164800.0
2013-06-28 15:30:00,31.6,31.61,31.58,31.59,147000.0,28.2527,28.2616,28.2348,28.2437,147000.0
2013-06-28 15:40:00,31.59,31.61,31.5,31.51,185400.0,28.2437,28.2616,28.1633,28.1722,185400.0
2013-06-28 15:50:00,31.5,31.51,31.3,31.32,1231800.0,28.1633,28.1722,27.9845,28.0023,1231800.0
2013-07-01 09:30:00,31.72,31.86,31.57,31.58,234400.0,28.36,28.4851,28.2259,28.2348,234400.0
2013-07-01 09:40:00,31.58,31.75,31.58,31.68,234800.0,28.2348,28.3868,28.2348,28.3242,234800.0
2013-07-01 09:50:00,31.72,31.72,31.67,31.7,117400.0,28.36,28.36,28.3153,28.3421,117400.0
2013-07-01 10:00:00,31.7,31.8,31.7,31.79,120600.0,28.3421,28.4315,28.3421,28.4226,120600.0
2013-07-01 10:10:00,31.8,31.88,31.78,31.88,87200.0,28.4315,28.503,28.4136,28.503,87200.0
2013-07-01 10:20:00,31.88,32.1,31.88,32.1,226600.0,28.503,28.6997,28.503,28.6997,226600.0
2013-07-01 10:30:00,32.1,32.2,32.0,32.19,233200.0,28.6997,28.7891,28.6103,28.7802,233200.0
2013-07-01 10:40:00,32.18,32.2,32.08,32.17,132400.0,28.7712,28.7891,28.6818,28.7623,132400.0
2013-07-01 10:50:00,32.16,32.26,32.11,32.17,176800.0,28.7534,28.8428,28.7087,28.7623,176800.0
2013-07-01 11:00:00,32.17,32.19,32.1,32.17,138200.0,28.7623,28.7802,28.6997,28.7623,138200.0
2013-07-01 11:10:00,32.17,32.17,32.07,32.1,413400.0,28.7623,28.7623,28.6729,28.6997,413400.0
2013-07-01 11:20:00,32.1,32.16,32.09,32.12,148200.0,28.6997,28.7534,28.6908,28.7176,148200.0
2013-07-01 11:30:00,32.12,32.23,32.12,32.15,109000.0,28.7176,28.816,28.7176,28.7444,109000.0
2013-07-01 11:40:00,32.14,32.34,32.14,32.31,147800.0,28.7355,28.9143,28.7355,28.8875,147800.0
2013-07-01 11:50:00,32.31,32.31,32.26,32.3,96800.0,28.8875,28.8875,28.8428,28.8785,96800.0
2013-07-01 12:00:00,32.3,32.31,32.2,32.2,77000.0,28.8785,28.8875,28.7891,28.7891,77000.0
2013-07-01 12:10:00,32.2,32.27,32.2,32.23,76200.0,28.7891,28.8517,28.7891,28.816,76200.0
2013-07-01 12:20:00,32.23,32.23,32.21,32.22,61000.0,28.816,28.816,28.7981,28.807,61000.0
2013-07-01 12:30:00,32.23,32.32,32.22,32.3,94200.0,28.816,28.8964,28.807,28.8785,94200.0
2013-07-01 12:40:00,32.3,32.4,32.3,32.38,84800.0,28.8785,28.9679,28.8785,28.9501,84800.0
2013-07-01 12:50:00,32.38,32.38,32.24,32.28,85600.0,28.9501,28.9501,28.8249,28.8607,85600.0
2013-07-01 13:00:00,32.29,32.31,32.27,32.29,58200.0,28.8696,28.8875,28.8517,28.8696,58200.0
2013-07-01 13:10:00,32.27,32.31,32.27,32.3,109600.0,28.8517,28.8875,28.8517,28.8785,109600.0
2013-07-01 13:20:00,32.3,32.37,32.29,32.37,121000.0,28.8785,28.9411,28.8696,28.9411,121000.0
2013-07-01 13:30:00,32.36,32.42,32.33,32.38,128200.0,28.9322,28.9858,28.9054,28.9501,128200.0
2013-07-01 13:40:00,32.37,32.37,32.34,32.35,83600.0,28.9411,28.9411,28.9143,28.9232,83600.0
2013-07-01 13:50:00,32.35,32.38,32.34,32.34,97800.0,28.9232,28.9501,28.9143,28.9143,97800.0
2013-07-01 14:00:00,32.34,32.35,32.24,32.28,138000.0,28.9143,28.9232,28.8249,28.8607,138000.0
2013-07-01 14:10:00,32.27,32.27,32.21,32.21,109600.0,28.8517,28.8517,28.7981,28.7981,109600.0
2013-07-01 14:20:00,32.21,32.21,32.17,32.21,81800.0,28.7981,28.7981,28.7623,28.7981,81800.0
2013-07-01 14:30:00,32.21,32.22,32.14,32.15,151600.0,28.7981,28.807,28.7355,28.7444,151600.0
2013-07-01 14:40:00,32.15,32.21,32.13,32.18,115800.0,28.7444,28.7981,28.7265,28.7712,115800.0
2013-07-01 14:50:00,32.18,32.2,32.17,32.17,87800.0,28.7712,28.7891,28.7623,28.7623,87800.0
2013-07-01 15:00:00,32.18,32.19,32.17,32.18,89200.0,28.7712,28.7802,28.7623,28.7712,89200.0
2013-07-01 15:10:00,32.18,32.18,32.14,32.17,123600.0,28.7712,28.7712,28.7355,28.7623,123600.0
2013-07-01 15:20:00,32.18,32.2,32.16,32.17,102000.0,28.7712,28.7891,28.7534,28.7623,102000.0
2013-07-01 15:30:00,32.17,32.17,32.07,32.07,162000.0,28.7623,28.7623,28.6729,28.6729,162000.0
2013-07-01 15:40:00,32.07,32.08,32.02,32.04,286000.0,28.6729,28.6818,28.6282,28.6461,286000.0
2013-07-01 15:50:00,32.03,32.07,32.01,32.05,507400.0,28.6371,28.6729,28.6193,28.655,507400.0
2013-07-02 09:30:00,32.15,32.15,31.84,32.0,192800.0,28.7444,28.7444,28.4673,28.6103,192800.0
2013-07-02 09:40:00,32.0,32.24,31.97,32.24,79400.0,28.6103,28.8249,28.5835,28.8249,79400.0
2013-07-02 09:50:00,32.24,32.29,32.11,32.15,97000.0,28.8249,28.8696,28.7087,28.7444,97000.0
2013-07-02 10:00:00,32.13,32.13,32.03,32.07,98200.0,28.7265,28.7265,28.6371,28.6729,98200.0
2013-07-02 10:10:00,32.06,32.13,32.0,32.13,103000.0,28.664,28.7265,28.6103,28.7265,103000.0
2013-07-02 10:20:00,32.12,32.16,32.09,32.09,63200.0,28.7176,28.7534,28.6908,28.6908,63200.0
2013-07-02 10:30:00,32.08,32.11,32.08,32.1,85200.0,28.6818,28.7087,28.6818,28.6997,85200.0
2013-07-02 10:40:00,32.1,32.13,32.09,32.09,72600.0,28.6997,28.7265,28.6908,28.6908,72600.0
2013-07-02 10:50:00,32.09,32.15,32.09,32.15,55800.0,28.6908,28.7444,28.6908,28.7444,55800.0
2013-07-02 11:00:00,32.15,32.18,32.13,32.16,102200.0,28.7444,28.7712,28.7265,28.7534,102200.0
2013-07-02 11:10:00,32.16,32.16,32.09,32.12,66200.0,28.7534,28.7534,28.6908,28.7176,66200.0
2013-07-02 11:20:00,32.12,32.16,32.09,32.14,80600.0,28.7176,28.7534,28.6908,28.7355,80600.0
2013-07-02 11:30:00,32.14,32.15,32.09,32.1,108600.0,28.7355,28.7444,28.6908,28.6997,108600.0
2013-07-02 11:40:00,32.1,32.16,32.09,32.15,95200.0,28.6997,28.7534,28.6908,28.7444,95200.0
2013-07-02 11:50:00,32.15,32.16,32.07,32.07,54600.0,28.7444,28.7534,28.6729,28.6729,54600.0
2013-07-02 12:00:00,32.07,32.08,32.01,32.02,77200.0,28.6729,28.6818,28.6193,28.6282,77200.0
2013-07-02 12:10:00,32.01,32.02,31.96,31.97,46400.0,28.6193,28.6282,28.5746,28.5835,46400.0
2013-07-02 12:20:00,31.97,31.98,31.91,31.93,41600.0,28.5835,28.5924,28.5298,28.5477,41600.0
2013-07-02 12:30:00,31.93,32.02,31.93,31.99,82200.0,28.5477,28.6282,28.5477,28.6014,82200.0
2013-07-02 12:40:00,31.99,32.01,31.95,31.98,45400.0,28.6014,28.6193,28.5656,28.5924,45400.0
2013-07-02 12:50:00,32.0,32.01,31.98,32.0,45000.0,28.6103,28.6193,28.5924,28.6103,45000.0
2013-07-02 13:00:00,32.0,32.0,31.92,31.98,43600.0,28.6103,28.6103,28.5388,28.5924,43600.0
2013-07-02 13:10:00,31.97,32.01,31.96,32.01,81200.0,28.5835,28.6193,28.5746,28.6193,81200.0
2013-07-02 13:20:00,32.02,32.03,32.0,32.0,55800.0,28.6282,28.6371,28.6103,28.6103,55800.0
2013-07-02 13:30:00,32.0,32.01,31.95,31.97,83800.0,28.6103,28.6193,28.5656,28.5835,83800.0
2013-07-02 13:40:00,31.97,31.98,31.94,31.97,102200.0,28.5835,28.5924,28.5567,28.5835,102200.0
2013-07-02 13:50:00,31.97,32.0,31.95,31.96,45600.0,28.5835,28.6103,28.5656,28.5746,45600.0
2013-07-02 14:00:00,31.97,32.01,31.95,31.98,89000.0,28.5835,28.6193,28.5656,28.5924,89000.0
2013-07-02 14:10:00,31.98,32.0,31.96,31.96,142400.0,28.5924,28.6103,28.5746,28.5746,142400.0
2013-07-02 14:20:00,31.96,31.98,31.91,31.95,109400.0,28.5746,28.5924,28.5298,28.5656,109400.0
2013-07-02 14:30:00,31.95,31.99,31.93,31.94,133000.0,28.5656,28.6014,28.5477,28.5567,133000.0
2013-07-02 14:40:00,31.94,31.99,31.93,31.98,74400.0,28.5567,28.6014,28.5477,28.5924,74400.0
2013-07-02 14:50:00,31.97,32.03,31.97,32.01,91400.0,28.5835,28.6371,28.5835,28.6193,91400.0
2013-07-02 15:00:00,32.01,32.03,31.99,32.01,67800.0,28.6193,28.6371,28.6014,28.6193,67800.0
2013-07-02 15:10:00,32.01,32.03,32.0,32.0,66600.0,28.6193,28.6371,28.6103,28.6103,66600.0
2013-07-02 15:20:00,32.0,32.05,32.0,32.04,132400.0,28.6103,28.655,28.6103,28.6461,132400.0
2013-07-02 15:30:00,32.03,32.06,32.0,32.05,103000.0,28.6371,28.664,28.6103,28.655,103000.0
2013-07-02 15:40:00,32.05,32.2,32.05,32.17,250400.0,28.655,28.7891,28.655,28.7623,250400.0
2013-07-02 15:50:00,32.15,32.21,32.15,32.17,456400.0,28.7444,28.7981,28.7444,28.7623,456400.0
2013-07-03 09:30:00,32.0,32.29,31.98,32.24,153000.0,28.6103,28.8696,28.5924,28.8249,153000.0
2013-07-03 09:40:00,32.25,32.35,32.24,32.26,49600.0,28.8338,28.9232,28.8249,28.8428,49600.0
2013-07-03 09:50:00,32.27,32.37,32.27,32.32,47000.0,28.8517,28.9411,28.8517,28.8964,47000.0
2013-07-03 10:00:00,32.32,32.38,32.24,32.27,64400.0,28.8964,28.9501,28.8249,28.8517,64400.0
2013-07-03 10:10:00,32.29,32.32,32.24,32.26,50400.0,28.8696,28.8964,28.8249,28.8428,50400.0
2013-07-03 10:20:00,32.25,32.42,32.24,32.42,54400.0,28.8338,28.9858,28.8249,28.9858,54400.0
2013-07-03 10:30:00,32.42,32.43,32.33,32.35,100200.0,28.9858,28.9948,28.9054,28.9232,100200.0
2013-07-03 10:40:00,32.35,32.39,32.32,32.35,39400.0,28.9232,28.959,28.8964,28.9232,39400.0
2013-07-03 10:50:00,32.35,32.36,32.3,32.31,39000.0,28.9232,28.9322,28.8785,28.8875,39000.0
2013-07-03 11:00:00,32.32,32.41,32.31,32.4,46000.0,28.8964,28.9769,28.8875,28.9679,46000.0
2013-07-03 11:10:00,32.39,32.48,32.39,32.47,61200.0,28.959,29.0395,28.959,29.0305,61200.0
2013-07-03 11:20:00,32.46,32.46,32.42,32.44,78600.0,29.0216,29.0216,28.9858,29.0037,78600.0
2013-07-03 11:30:00,32.45,32.46,32.37,32.38,99800.0,29.0126,29.0216,28.9411,28.9501,99800.0
2013-07-03 11:40:00,32.38,32.44,32.37,32.4,48800.0,28.9501,29.0037,28.9411,28.9679,48800.0
2013-07-03 11:50:00,32.4,32.54,32.4,32.53,70000.0,28.9679,29.0931,28.9679,29.0842,70000.0
2013-07-03 12:00:00,32.53,32.57,32.51,32.56,82000.0,29.0842,29.1199,29.0663,29.111,82000.0
2013-07-03 12:10:00,32.56,32.6,32.55,32.6,69000.0,29.111,29.1468,29.1021,29.1468,69000.0
2013-07-03 12:20:00,32.6,32.6,32.49,32.55,119600.0,29.1468,29.1468,29.0484,29.1021,119600.0
2013-07-03 12:30:00,32.56,32.56,32.49,32.49,118000.0,29.111,29.111,29.0484,29.0484,118000.0
2013-07-03 12:40:00,32.49,32.52,32.43,32.44,96200.0,29.0484,29.0752,28.9948,29.0037,96200.0
2013-07-03 12:50:00,32.44,32.48,32.4,32.4,141000.0,29.0037,29.0395,28.9679,28.9679,141000.0
2013-07-05 09:30:00,32.61,32.63,32.4,32.42,82600.0,29.1557,29.1736,28.9679,28.9858,82600.0
2013-07-05 09:40:00,32.43,32.75,32.42,32.64,93400.0,28.9948,29.2809,28.9858,29.1825,93400.0
2013-07-05 09:50:00,32.66,32.68,32.54,32.6,37400.0,29.2004,29.2183,29.0931,29.1468,37400.0
2013-07-05 10:00:00,32.6,32.62,32.51,32.51,49200.0,29.1468,29.1646,29.0663,29.0663,49200.0
2013-07-05 10:10:00,32.49,32.53,32.42,32.51,54400.0,29.0484,29.0842,28.9858,29.0663,54400.0
2013-07-05 10:20:00,32.49,32.5,32.37,32.42,39400.0,29.0484,29.0574,28.9411,28.9858,39400.0
2013-07-05 10:30:00,32.42,32.46,32.31,32.32,42200.0,28.9858,29.0216,28.8875,28.8964,42200.0
2013-07-05 10:40:00,32.33,32.41,32.32,32.38,34400.0,28.9054,28.9769,28.8964,28.9501,34400.0
2013-07-05 10:50:00,32.38,32.46,32.34,32.46,35000.0,28.9501,29.0216,28.9143,29.0216,35000.0
2013-07-05 11:00:00,32.46,32.51,32.4,32.4,136800.0,29.0216,29.0663,28.9679,28.9679,136800.0
2013-07-05 11:10:00,32.41,32.48,32.4,32.48,48000.0,28.9769,29.0395,28.9679,29.0395,48000.0
2013-07-05 11:20:00,32.48,32.5,32.46,32.47,28200.0,29.0395,29.0574,29.0216,29.0305,28200.0
2013-07-05 11:30:00,32.47,32.47,32.41,32.44,97600.0,29.0305,29.0305,28.9769,29.0037,97600.0
2013-07-05 11:40:00,32.43,32.43,32.35,32.39,27200.0,28.9948,28.9948,28.9232,28.959,27200.0
2013-07-05 11:50:00,32.39,32.52,32.39,32.52,28200.0,28.959,29.0752,28.959,29.0752,28200.0
2013-07-05 12:00:00,32.52,32.57,32.52,32.52,26600.0,29.0752,29.1199,29.0752,29.0752,26600.0
2013-07-05 12:10:00,32.52,32.56,32.48,32.48,32400.0,29.0752,29.111,29.0395,29.0395,32400.0
2013-07-05 12:20:00,32.47,32.49,32.46,32.47,25600.0,29.0305,29.0484,29.0216,29.0305,25600.0
2013-07-05 12:30:00,32.47,32.5,32.47,32.47,25000.0,29.0305,29.0574,29.0305,29.0305,25000.0
2013-07-05 12:40:00,32.47,32.47,32.45,32.45,15000.0,29.0305,29.0305,29.0126,29.0126,15000.0
2013-07-05 12:50:00,32.45,32.47,32.43,32.43,20400.0,29.0126,29.0305,28.9948,28.9948,20400.0
2013-07-05 13:00:00,32.43,32.44,32.4,32.44,23800.0,28.9948,29.0037,28.9679,29.0037,23800.0
2013-07-05 13:10:00,32.44,32.48,32.42,32.44,21400.0,29.0037,29.0395,28.9858,29.0037,21400.0
2013-07-05 13:20:00,32.44,32.44,32.4,32.43,17800.0,29.0037,29.0037,28.9679,28.9948,17800.0
2013-07-05 13:30:00,32.44,32.46,32.41,32.42,33800.0,29.0037,29.0216,28.9769,28.9858,33800.0
2013-07-05 13:40:00,32.43,32.44,32.41,32.43,18800.0,28.9948,29.0037,28.9769,28.9948,18800.0
2013-07-05 13:50:00,32.43,32.48,32.42,32.44,25400.0,28.9948,29.0395,28.9858,29.0037,25400.0
2013-07-05 14:00:00,32.45,32.52,32.45,32.52,22800.0,29.0126,29.0752,29.0126,29.0752,22800.0
2013-07-05 14:10:00,32.52,32.58,32.51,32.52,27000.0,29.0752,29.1289,29.0663,29.0752,27000.0
2013-07-05 14:20:00,32.52,32.56,32.52,32.56,27400.0,29.0752,29.111,29.0752,29.111,27400.0
2013-07-05 14:30:00,32.57,32.6,32.56,32.59,32800.0,29.1199,29.1468,29.111,29.1378,32800.0
2013-07-05 14:40:00,32.6,32.61,32.53,32.54,22000.0,29.1468,29.1557,29.0842,29.0931,22000.0
2013-07-05 14:50:00,32.56,32.62,32.56,32.61,38000.0,29.111,29.1646,29.111,29.1557,38000.0
2013-07-05 15:00:00,32.6,32.62,32.59,32.6,28400.0,29.1468,29.1646,29.1378,29.1468,28400.0
2013-07-05 15:10:00,32.61,32.62,32.57,32.58,43600.0,29.1557,29.1646,29.1199,29.1289,43600.0
2013-07-05 15:20:00,32.57,32.58,32.52,32.54,38200.0,29.1199,29.1289,29.0752,29.0931,38200.0
2013-07-05 15:30:00,32.53,32.59,32.53,32.59,47000.0,29.0842,29.1378,29.0842,29.1378,47000.0
2013-07-05 15:40:00,32.6,32.6,32.56,32.59,68000.0,29.1468,29.1468,29.111,29.1378,68000.0
2013-07-05 15:50:00,32.59,32.64,32.57,32.63,222400.0,29.1378,29.1825,29.1199,29.1736,222400.0
2013-07-08 09:30:00,32.52,32.63,32.48,32.52,152800.0,29.0752,29.1736,29.0395,29.0752,152800.0
2013-07-08 09:40:00,32.51,32.8,32.49,32.79,134400.0,29.0663,29.3256,29.0484,29.3166,134400.0
2013-07-08 09:50:00,32.79,32.9,32.74,32.86,119200.0,29.3166,29.415,29.2719,29.3792,119200.0
2013-07-08 10:00:00,32.87,32.96,32.85,32.88,156000.0,29.3882,29.4686,29.3703,29.3971,156000.0
2013-07-08 10:10:00,32.89,32.95,32.81,32.81,75600.0,29.406,29.4597,29.3345,29.3345,75600.0
2013-07-08 10:20:00,32.82,32.96,32.82,32.96,65600.0,29.3435,29.4686,29.3435,29.4686,65600.0
2013-07-08 10:30:00,32.95,33.02,32.95,33.02,64200.0,29.4597,29.5223,29.4597,29.5223,64200.0
2013-07-08 10:40:00,33.02,33.02,32.93,32.97,63400.0,29.5223,29.5223,29.4418,29.4776,63400.0
2013-07-08 10:50:00,32.97,32.97,32.86,32.88,64800.0,29.4776,29.4776,29.3792,29.3971,64800.0
2013-07-08 11:00:00,32.88,32.95,32.88,32.93,44800.0,29.3971,29.4597,29.3971,29.4418,44800.0
2013-07-08 11:10:00,32.93,32.97,32.92,32.95,54800.0,29.4418,29.4776,29.4329,29.4597,54800.0
2013-07-08 11:20:00,32.95,32.97,32.91,32.96,60000.0,29.4597,29.4776,29.4239,29.4686,60000.0
2013-07-08 11:30:00,32.96,33.03,32.94,32.95,180400.0,29.4686,29.5312,29.4507,29.4597,180400.0
2013-07-08 11:40:00,32.94,33.05,32.94,33.04,73800.0,29.4507,29.5491,29.4507,29.5401,73800.0
2013-07-08 11:50:00,33.04,33.04,32.96,32.96,44000.0,29.5401,29.5401,29.4686,29.4686,44000.0
2013-07-08 12:00:00,32.97,32.98,32.96,32.96,46200.0,29.4776,29.4865,29.4686,29.4686,46200.0
2013-07-08 12:10:00,32.96,32.97,32.95,32.96,50600.0,29.4686,29.4776,29.4597,29.4686,50600.0
2013-07-08 12:20:00,32.96,33.01,32.96,33.0,67800.0,29.4686,29.5133,29.4686,29.5044,67800.0
2013-07-08 12:30:00,32.99,33.08,32.99,33.07,63600.0,29.4954,29.5759,29.4954,29.567,63600.0
2013-07-08 12:40:00,33.07,33.1,33.07,33.07,76600.0,29.567,29.5938,29.567,29.567,76600.0
2013-07-08 12:50:00,33.07,33.12,33.05,33.12,61200.0,29.567,29.6117,29.5491,29.6117,61200.0
2013-07-08 13:00:00,33.11,33.19,33.11,33.18,82200.0,29.6027,29.6743,29.6027,29.6653,82200.0
2013-07-08 13:10:00,33.18,33.19,33.12,33.13,68400.0,29.6653,29.6743,29.6117,29.6206,68400.0
2013-07-08 13:20:00,33.14,33.15,33.1,33.1,44600.0,29.6296,29.6385,29.5938,29.5938,44600.0
2013-07-08 13:30:00,33.1,33.12,33.09,33.12,42200.0,29.5938,29.6117,29.5849,29.6117,42200.0
2013-07-08 13:40:00,33.12,33.13,33.1,33.13,86200.0,29.6117,29.6206,29.5938,29.6206,86200.0
2013-07-08 13:50:00,33.13,33.17,33.13,33.16,79600.0,29.6206,29.6564,29.6206,29.6474,79600.0
2013-07-08 14:00:00,33.17,33.18,33.16,33.17,71200.0,29.6564,29.6653,29.6474,29.6564,71200.0
2013-07-08 14:10:00,33.17,33.18,33.15,33.17,51000.0,29.6564,29.6653,29.6385,29.6564,51000.0
2013-07-08 14:20:00,33.17,33.18,33.1,33.1,64600.0,29.6564,29.6653,29.5938,29.5938,64600.0
2013-07-08 14:30:00,33.1,33.13,33.09,33.1,46200.0,29.5938,29.6206,29.5849,29.5938,46200.0
2013-07-08 14:40:00,33.1,33.1,33.08,33.09,67200.0,29.5938,29.5938,29.5759,29.5849,67200.0
2013-07-08 14:50:00,33.08,33.09,33.08,33.09,69800.0,29.5759,29.5849,29.5759,29.5849,69800.0
2013-07-08 15:00:00,33.09,33.09,33.08,33.08,63800.0,29.5849,29.5849,29.5759,29.5759,63800.0
2013-07-08 15:10:00,33.08,33.08,33.01,33.04,156200.0,29.5759,29.5759,29.5133,29.5401,156200.0
2013-07-08 15:20:00,33.04,33.05,33.02,33.05,75800.0,29.5401,29.5491,29.5223,29.5491,75800.0
2013-07-08 15:30:00,33.05,33.07,33.01,33.03,99200.0,29.5491,29.567,29.5133,29.5312,99200.0
2013-07-08 15:40:00,33.02,33.1,33.02,33.1,158400.0,29.5223,29.5938,29.5223,29.5938,158400.0
2013-07-08 15:50:00,33.1,33.1,33.02,33.04,384000.0,29.5938,29.5938,29.5223,29.5401,384000.0
2013-07-09 09:30:00,33.16,33.34,33.1,33.13,144600.0,29.6474,29.8084,29.5938,29.6206,144600.0
2013-07-09 09:40:00,33.13,33.16,32.99,33.15,79000.0,29.6206,29.6474,29.4954,29.6385,79000.0
2013-07-09 09:50:00,33.15,33.17,33.09,33.16,71200.0,29.6385,29.6564,29.5849,29.6474,71200.0
2013-07-09 10:00:00,33.14,33.17,33.08,33.13,91600.0,29.6296,29.6564,29.5759,29.6206,91600.0
2013-07-09 10:10:00,33.13,33.15,33.0,33.04,62600.0,29.6206,29.6385,29.5044,29.5401,62600.0
2013-07-09 10:20:00,33.04,33.08,33.02,33.05,89600.0,29.5401,29.5759,29.5223,29.5491,89600.0
2013-07-09 10:30:00,33.06,33.1,33.05,33.09,61800.0,29.558,29.5938,29.5491,29.5849,61800.0
2013-07-09 10:40:00,33.09,33.1,33.05,33.07,75000.0,29.5849,29.5938,29.5491,29.567,75000.0
2013-07-09 10:50:00,33.07,33.1,33.04,33.07,60000.0,29.567,29.5938,29.5401,29.567,60000.0
2013-07-09 11:00:00,33.08,33.11,33.05,33.09,53600.0,29.5759,29.6027,29.5491,29.5849,53600.0
2013-07-09 11:10:00,33.09,33.15,33.09,33.13,121000.0,29.5849,29.6385,29.5849,29.6206,121000.0
2013-07-09 11:20:00,33.13,33.24,33.13,33.24,56800.0,29.6206,29.719,29.6206,29.719,56800.0
2013-07-09 11:30:00,33.24,33.29,33.2,33.21,65800.0,29.719,29.7637,29.6832,29.6921,65800.0
2013-07-09 11:40:00,33.21,33.25,33.21,33.24,38800.0,29.6921,29.7279,29.6921,29.719,38800.0
2013-07-09 11:50:00,33.23,33.24,33.19,33.21,69800.0,29.71,29.719,29.6743,29.6921,69800.0
2013-07-09 12:00:00,33.22,33.25,33.18,33.24,73400.0,29.7011,29.7279,29.6653,29.719,73400.0
2013-07-09 12:10:00,33.25,33.3,33.22,33.23,74800.0,29.7279,29.7726,29.7011,29.71,74800.0
2013-07-09 12:20:00,33.23,33.29,33.23,33.27,53400.0,29.71,29.7637,29.71,29.7458,53400.0
2013-07-09 12:30:00,33.27,33.34,33.27,33.33,56000.0,29.7458,29.8084,29.7458,29.7994,56000.0
2013-07-09 12:40:00,33.33,33.36,33.31,33.31,52600.0,29.7994,29.8263,29.7815,29.7815,52600.0
2013-07-09 12:50:00,33.32,33.38,33.32,33.35,79200.0,29.7905,29.8441,29.7905,29.8173,79200.0
2013-07-09 13:00:00,33.35,33.41,33.35,33.39,59000.0,29.8173,29.871,29.8173,29.8531,59000.0
2013-07-09 13:10:00,33.38,33.4,33.32,33.32,96000.0,29.8441,29.862,29.7905,29.7905,96000.0
2013-07-09 13:20:00,33.32,33.32,33.18,33.18,43000.0,29.7905,29.7905,29.6653,29.6653,43000.0
2013-07-09 13:30:00,33.18,33.2,33.13,33.18,64800.0,29.6653,29.6832,29.6206,29.6653,64800.0
2013-07-09 13:40:00,33.19,33.25,33.18,33.23,57000.0,29.6743,29.7279,29.6653,29.71,57000.0
2013-07-09 13:50:00,33.24,33.24,33.19,33.2,43200.0,29.719,29.719,29.6743,29.6832,43200.0
2013-07-09 14:00:00,33.19,33.21,33.19,33.19,48800.0,29.6743,29.6921,29.6743,29.6743,48800.0
2013-07-09 14:10:00,33.19,33.21,33.18,33.21,82800.0,29.6743,29.6921,29.6653,29.6921,82800.0
2013-07-09 14:20:00,33.22,33.3,33.21,33.3,97800.0,29.7011,29.7726,29.6921,29.7726,97800.0
2013-07-09 14:30:00,33.3,33.32,33.28,33.32,82400.0,29.7726,29.7905,29.7547,29.7905,82400.0
2013-07-09 14:40:00,33.32,33.35,33.29,33.33,89200.0,29.7905,29.8173,29.7637,29.7994,89200.0
2013-07-09 14:50:00,33.33,33.34,33.28,33.29,56600.0,29.7994,29.8084,29.7547,29.7637,56600.0
2013-07-09 15:00:00,33.29,33.32,33.28,33.29,58000.0,29.7637,29.7905,29.7547,29.7637,58000.0
2013-07-09 15:10:00,33.29,33.32,33.28,33.32,102600.0,29.7637,29.7905,29.7547,29.7905,102600.0
2013-07-09 15:20:00,33.31,33.31,33.27,33.27,78800.0,29.7815,29.7815,29.7458,29.7458,78800.0
2013-07-09 15:30:00,33.27,33.32,33.27,33.28,137800.0,29.7458,29.7905,29.7458,29.7547,137800.0
2013-07-09 15:40:00,33.29,33.31,33.26,33.27,151200.0,29.7637,29.7815,29.7368,29.7458,151200.0
2013-07-09 15:50:00,33.27,33.31,33.24,33.28,449400.0,29.7458,29.7815,29.719,29.7547,449400.0
2013-07-10 09:30:00,33.37,33.65,33.33,33.62,252200.0,29.8352,30.0855,29.7994,30.0587,252200.0
2013-07-10 09:40:00,33.62,33.77,33.6,33.76,160000.0,30.0587,30.1928,30.0408,30.1839,160000.0
2013-07-10 09:50:00,33.77,33.81,33.72,33.8,281200.0,30.1928,30.2286,30.1481,30.2196,281200.0
2013-07-10 10:00:00,33.81,33.95,33.81,33.94,210400.0,30.2286,30.3538,30.2286,30.3448,210400.0
2013-07-10 10:10:00,33.95,34.09,33.93,34.09,298800.0,30.3538,30.4789,30.3359,30.4789,298800.0
2013-07-10 10:20:00,34.09,34.16,34.02,34.05,289000.0,30.4789,30.5415,30.4163,30.4432,289000.0
2013-07-10 10:30:00,34.06,34.13,34.04,34.12,250200.0,30.4521,30.5147,30.4342,30.5057,250200.0
2013-07-10 10:40:00,34.12,34.18,34.12,34.15,109200.0,30.5057,30.5594,30.5057,30.5326,109200.0
2013-07-10 10:50:00,34.15,34.18,34.1,34.13,135400.0,30.5326,30.5594,30.4879,30.5147,135400.0
2013-07-10 11:00:00,34.13,34.15,34.1,34.1,128400.0,30.5147,30.5326,30.4879,30.4879,128400.0
2013-07-10 11:10:00,34.1,34.15,34.02,34.05,164400.0,30.4879,30.5326,30.4163,30.4432,164400.0
2013-07-10 11:20:00,34.05,34.07,34.04,34.05,125600.0,30.4432,30.461,30.4342,30.4432,125600.0
2013-07-10 11:30:00,34.06,34.07,33.96,33.97,69400.0,30.4521,30.461,30.3627,30.3716,69400.0
2013-07-10 11:40:00,33.97,34.03,33.96,34.02,140400.0,30.3716,30.4253,30.3627,30.4163,140400.0
2013-07-10 11:50:00,34.03,34.1,34.02,34.05,82800.0,30.4253,30.4879,30.4163,30.4432,82800.0
2013-07-10 12:00:00,34.04,34.08,34.04,34.05,63400.0,30.4342,30.47,30.4342,30.4432,63400.0
2013-07-10 12:10:00,34.05,34.12,34.05,34.1,78400.0,30.4432,30.5057,30.4432,30.4879,78400.0
2013-07-10 12:20:00,34.1,34.12,34.06,34.09,139400.0,30.4879,30.5057,30.4521,30.4789,139400.0
2013-07-10 12:30:00,34.09,34.13,34.07,34.13,103800.0,30.4789,30.5147,30.461,30.5147,103800.0
2013-07-10 12:40:00,34.13,34.2,34.12,34.13,119600.0,30.5147,30.5773,30.5057,30.5147,119600.0
2013-07-10 12:50:00,34.15,34.22,34.14,34.18,85800.0,30.5326,30.5952,30.5236,30.5594,85800.0
2013-07-10 13:00:00,34.18,34.34,34.17,34.33,234000.0,30.5594,30.7024,30.5505,30.6935,234000.0
2013-07-10 13:10:00,34.33,34.38,34.3,34.38,183200.0,30.6935,30.7382,30.6667,30.7382,183200.0
2013-07-10 13:20:00,34.38,34.48,34.38,34.47,275000.0,30.7382,30.8276,30.7382,30.8187,275000.0
2013-07-10 13:30:00,34.47,34.63,34.46,34.62,440400.0,30.8187,30.9617,30.8097,30.9528,440400.0
2013-07-10 13:40:00,34.63,34.63,34.44,34.49,474000.0,30.9617,30.9617,30.7919,30.8366,474000.0
2013-07-10 13:50:00,34.5,34.55,34.34,34.35,168400.0,30.8455,30.8902,30.7024,30.7114,168400.0
2013-07-10 14:00:00,34.34,34.54,34.34,34.48,210000.0,30.7024,30.8813,30.7024,30.8276,210000.0
2013-07-10 14:10:00,34.49,34.57,34.44,34.54,198600.0,30.8366,30.9081,30.7919,30.8813,198600.0
2013-07-10 14:20:00,34.54,34.6,34.52,34.54,203600.0,30.8813,30.9349,30.8634,30.8813,203600.0
2013-07-10 14:30:00,34.54,34.54,34.38,34.43,169200.0,30.8813,30.8813,30.7382,30.7829,169200.0
2013-07-10 14:40:00,34.43,34.57,34.41,34.53,261600.0,30.7829,30.9081,30.765,30.8723,261600.0
2013-07-10 14:50:00,34.52,34.6,34.49,34.53,289200.0,30.8634,30.9349,30.8366,30.8723,289200.0
2013-07-10 15:00:00,34.52,34.6,34.49,34.6,259200.0,30.8634,30.9349,30.8366,30.9349,259200.0
2013-07-10 15:10:00,34.59,34.65,34.57,34.65,308200.0,30.926,30.9796,30.9081,30.9796,308200.0
2013-07-10 15:20:00,34.65,34.78,34.65,34.73,337200.0,30.9796,31.0958,30.9796,31.0511,337200.0
2013-07-10 15:30:00,34.73,34.78,34.7,34.76,332800.0,31.0511,31.0958,31.0243,31.078,332800.0
2013-07-10 15:40:00,34.76,34.82,34.75,34.82,492800.0,31.078,31.1316,31.069,31.1316,492800.0
2013-07-10 15:50:00,34.82,34.89,34.77,34.85,1167600.0,31.1316,31.1942,31.0869,31.1584,1167600.0
2013-07-11 09:30:00,35.22,35.45,35.12,35.41,637200.0,31.4892,31.6949,31.3998,31.6591,637200.0
2013-07-11 09:40:00,35.41,35.48,35.35,35.39,730400.0,31.6591,31.7217,31.6055,31.6412,730400.0
2013-07-11 09:50:00,35.38,35.46,35.38,35.42,366400.0,31.6323,31.7038,31.6323,31.668,366400.0
2013-07-11 10:00:00,35.42,35.42,35.32,35.35,1299400.0,31.668,31.668,31.5786,31.6055,1299400.0
2013-07-11 10:10:00,35.35,35.39,35.33,35.34,301800.0,31.6055,31.6412,31.5876,31.5965,301800.0
2013-07-11 10:20:00,35.35,35.39,35.34,35.37,323000.0,31.6055,31.6412,31.5965,31.6233,323000.0
2013-07-11 10:30:00,35.37,35.39,35.3,35.31,244400.0,31.6233,31.6412,31.5608,31.5697,244400.0
2013-07-11 10:40:00,35.32,35.34,35.26,35.31,464000.0,31.5786,31.5965,31.525,31.5697,464000.0
2013-07-11 10:50:00,35.3,35.38,35.29,35.34,370400.0,31.5608,31.6323,31.5518,31.5965,370400.0
2013-07-11 11:00:00,35.33,35.36,35.28,35.3,360400.0,31.5876,31.6144,31.5429,31.5608,360400.0
2013-07-11 11:10:00,35.29,35.3,35.25,35.3,121000.0,31.5518,31.5608,31.516,31.5608,121000.0
2013-07-11 11:20:00,35.3,35.31,35.29,35.29,192600.0,31.5608,31.5697,31.5518,31.5518,192600.0
2013-07-11 11:30:00,35.29,35.31,35.27,35.28,176400.0,31.5518,31.5697,31.5339,31.5429,176400.0
2013-07-11 11:40:00,35.28,35.3,35.22,35.23,147400.0,31.5429,31.5608,31.4892,31.4982,147400.0
2013-07-11 11:50:00,35.22,35.22,35.1,35.12,332600.0,31.4892,31.4892,31.3819,31.3998,332600.0
2013-07-11 12:00:00,35.12,35.24,35.1,35.19,255600.0,31.3998,31.5071,31.3819,31.4624,255600.0
2013-07-11 12:10:00,35.18,35.18,35.05,35.07,109200.0,31.4535,31.4535,31.3372,31.3551,109200.0
2013-07-11 12:20:00,35.07,35.08,35.01,35.02,98000.0,31.3551,31.3641,31.3015,31.3104,98000.0
2013-07-11 12:30:00,35.02,35.17,35.01,35.13,101000.0,31.3104,31.4445,31.3015,31.4088,101000.0
2013-07-11 12:40:00,35.13,35.24,35.12,35.18,92800.0,31.4088,31.5071,31.3998,31.4535,92800.0
2013-07-11 12:50:00,35.19,35.3,35.19,35.3,82400.0,31.4624,31.5608,31.4624,31.5608,82400.0
2013-07-11 13:00:00,35.3,35.3,35.16,35.17,109000.0,31.5608,31.5608,31.4356,31.4445,109000.0
2013-07-11 13:10:00,35.19,35.2,35.09,35.13,137000.0,31.4624,31.4713,31.373,31.4088,137000.0
2013-07-11 13:20:00,35.13,35.19,35.12,35.18,99800.0,31.4088,31.4624,31.3998,31.4535,99800.0
2013-07-11 13:30:00,35.18,35.18,35.1,35.18,79200.0,31.4535,31.4535,31.3819,31.4535,79200.0
2013-07-11 13:40:00,35.17,35.18,35.1,35.1,78800.0,31.4445,31.4535,31.3819,31.3819,78800.0
2013-07-11 13:50:00,35.11,35.18,35.11,35.15,129000.0,31.3909,31.4535,31.3909,31.4266,129000.0
2013-07-11 14:00:00,35.16,35.22,35.12,35.22,146800.0,31.4356,31.4892,31.3998,31.4892,146800.0
2013-07-11 14:10:00,35.21,35.26,35.17,35.25,171600.0,31.4803,31.525,31.4445,31.516,171600.0
2013-07-11 14:20:00,35.26,35.34,35.24,35.31,124800.0,31.525,31.5965,31.5071,31.5697,124800.0
2013-07-11 14:30:00,35.31,35.42,35.31,35.41,131000.0,31.5697,31.668,31.5697,31.6591,131000.0
2013-07-11 14:40:00,35.41,35.45,35.37,35.43,216200.0,31.6591,31.6949,31.6233,31.677,216200.0
2013-07-11 14:50:00,35.43,35.45,35.42,35.43,148200.0,31.677,31.6949,31.668,31.677,148200.0
2013-07-11 15:00:00,35.43,35.48,35.42,35.46,188400.0,31.677,31.7217,31.668,31.7038,188400.0
2013-07-11 15:10:00,35.46,35.52,35.45,35.52,201000.0,31.7038,31.7574,31.6949,31.7574,201000.0
2013-07-11 15:20:00,35.52,35.58,35.51,35.56,162000.0,31.7574,31.8111,31.7485,31.7932,162000.0
2013-07-11 15:30:00,35.57,35.58,35.48,35.48,213800.0,31.8022,31.8111,31.7217,31.7217,213800.0
2013-07-11 15:40:00,35.49,35.59,35.49,35.58,286400.0,31.7306,31.82,31.7306,31.8111,286400.0
2013-07-11 15:50:00,35.58,35.6,35.51,35.53,815800.0,31.8111,31.829,31.7485,31.7664,815800.0
2013-07-12 09:30:00,36.1,36.35,35.97,36.13,547200.0,32.276,32.4995,32.1598,32.3028,547200.0
2013-07-12 09:40:00,36.15,36.15,35.65,35.7,372400.0,32.3207,32.3207,31.8737,31.9184,372400.0
2013-07-12 09:50:00,35.71,35.75,35.55,35.68,205000.0,31.9273,31.9631,31.7843,31.9005,205000.0
2013-07-12 10:00:00,35.66,35.72,35.57,35.6,234200.0,31.8826,31.9363,31.8022,31.829,234200.0
2013-07-12 10:10:00,35.61,35.77,35.56,35.72,213800.0,31.8379,31.981,31.7932,31.9363,213800.0
2013-07-12 10:20:00,35.72,35.85,35.72,35.81,125600.0,31.9363,32.0525,31.9363,32.0167,125600.0
2013-07-12 10:30:00,35.81,35.86,35.63,35.65,194800.0,32.0167,32.0614,31.8558,31.8737,194800.0
2013-07-12 10:40:00,35.65,35.72,35.63,35.64,153000.0,31.8737,31.9363,31.8558,31.8647,153000.0
2013-07-12 10:50:00,35.64,35.69,35.63,35.65,113800.0,31.8647,31.9094,31.8558,31.8737,113800.0
2013-07-12 11:00:00,35.66,35.73,35.63,35.72,159600.0,31.8826,31.9452,31.8558,31.9363,159600.0
2013-07-12 11:10:00,35.71,35.82,35.71,35.8,231400.0,31.9273,32.0257,31.9273,32.0078,231400.0
2013-07-12 11:20:00,35.79,35.79,35.63,35.65,98800.0,31.9988,31.9988,31.8558,31.8737,98800.0
2013-07-12 11:30:00,35.65,35.7,35.62,35.68,114400.0,31.8737,31.9184,31.8469,31.9005,114400.0
2013-07-12 11:40:00,35.68,35.71,35.63,35.65,105200.0,31.9005,31.9273,31.8558,31.8737,105200.0
2013-07-12 11:50:00,35.64,35.68,35.56,35.62,108000.0,31.8647,31.9005,31.7932,31.8469,108000.0
2013-07-12 12:00:00,35.62,35.65,35.59,35.62,110200.0,31.8469,31.8737,31.82,31.8469,110200.0
2013-07-12 12:10:00,35.63,35.65,35.56,35.6,114400.0,31.8558,31.8737,31.7932,31.829,114400.0
2013-07-12 12:20:00,35.59,35.59,35.51,35.57,115800.0,31.82,31.82,31.7485,31.8022,115800.0
2013-07-12 12:30:00,35.58,35.65,35.56,35.63,109400.0,31.8111,31.8737,31.7932,31.8558,109400.0
2013-07-12 12:40:00,35.63,35.73,35.62,35.7,81200.0,31.8558,31.9452,31.8469,31.9184,81200.0
2013-07-12 12:50:00,35.7,35.72,35.61,35.62,105400.0,31.9184,31.9363,31.8379,31.8469,105400.0
2013-07-12 13:00:00,35.63,35.68,35.62,35.63,85800.0,31.8558,31.9005,31.8469,31.8558,85800.0
2013-07-12 13:10:00,35.63,35.71,35.62,35.7,79600.0,31.8558,31.9273,31.8469,31.9184,79600.0
2013-07-12 13:20:00,35.71,35.73,35.67,35.7,102600.0,31.9273,31.9452,31.8916,31.9184,102600.0
2013-07-12 13:30:00,35.7,35.72,35.54,35.54,151400.0,31.9184,31.9363,31.7753,31.7753,151400.0
2013-07-12 13:40:00,35.54,35.64,35.52,35.63,139000.0,31.7753,31.8647,31.7574,31.8558,139000.0
2013-07-12 13:50:00,35.63,35.65,35.55,35.63,98400.0,31.8558,31.8737,31.7843,31.8558,98400.0
2013-07-12 14:00:00,35.63,35.68,35.53,35.53,84400.0,31.8558,31.9005,31.7664,31.7664,84400.0
2013-07-12 14:10:00,35.54,35.63,35.54,35.59,90600.0,31.7753,31.8558,31.7753,31.82,90600.0
2013-07-12 14:20:00,35.59,35.61,35.54,35.57,79800.0,31.82,31.8379,31.7753,31.8022,79800.0
2013-07-12 14:30:00,35.56,35.6,35.54,35.57,106400.0,31.7932,31.829,31.7753,31.8022,106400.0
2013-07-12 14:40:00,35.57,35.6,35.51,35.52,129800.0,31.8022,31.829,31.7485,31.7574,129800.0
2013-07-12 14:50:00,35.53,35.62,35.53,35.62,82400.0,31.7664,31.8469,31.7664,31.8469,82400.0
2013-07-12 15:00:00,35.61,35.66,35.6,35.63,136800.0,31.8379,31.8826,31.829,31.8558,136800.0
2013-07-12 15:10:00,35.63,35.72,35.63,35.64,168800.0,31.8558,31.9363,31.8558,31.8647,168800.0
2013-07-12 15:20:00,35.65,35.67,35.56,35.56,142400.0,31.8737,31.8916,31.7932,31.7932,142400.0
2013-07-12 15:30:00,35.56,35.61,35.52,35.58,225600.0,31.7932,31.8379,31.7574,31.8111,225600.0
2013-07-12 15:40:00,35.58,35.63,35.55,35.62,323400.0,31.8111,31.8558,31.7843,31.8469,323400.0
2013-07-12 15:50:00,35.62,35.71,35.62,35.71,706200.0,31.8469,31.9273,31.8469,31.9273,706200.0
2013-07-15 09:30:00,35.71,35.85,35.68,35.69,208000.0,31.9273,32.0525,31.9005,31.9094,208000.0
2013-07-15 09:40:00,35.69,35.69,35.51,35.52,131400.0,31.9094,31.9094,31.7485,31.7574,131400.0
2013-07-15 09:50:00,35.51,35.52,35.4,35.5,130400.0,31.7485,31.7574,31.6502,31.7396,130400.0
2013-07-15 10:00:00,35.5,35.55,35.44,35.44,119400.0,31.7396,31.7843,31.6859,31.6859,119400.0
2013-07-15 10:10:00,35.44,35.51,35.44,35.46,69400.0,31.6859,31.7485,31.6859,31.7038,69400.0
2013-07-15 10:20:00,35.48,35.49,35.42,35.42,66400.0,31.7217,31.7306,31.668,31.668,66400.0
2013-07-15 10:30:00,35.42,35.49,35.42,35.48,89000.0,31.668,31.7306,31.668,31.7217,89000.0
2013-07-15 10:40:00,35.48,35.49,35.4,35.41,62200.0,31.7217,31.7306,31.6502,31.6591,62200.0
2013-07-15 10:50:00,35.41,35.47,35.38,35.46,61600.0,31.6591,31.7127,31.6323,31.7038,61600.0
2013-07-15 11:00:00,35.46,35.51,35.45,35.51,362200.0,31.7038,31.7485,31.6949,31.7485,362200.0
2013-07-15 11:10:00,35.49,35.52,35.48,35.5,148600.0,31.7306,31.7574,31.7217,31.7396,148600.0
2013-07-15 11:20:00,35.49,35.5,35.45,35.49,64800.0,31.7306,31.7396,31.6949,31.7306,64800.0
2013-07-15 11:30:00,35.49,35.57,35.48,35.51,174400.0,31.7306,31.8022,31.7217,31.7485,174400.0
2013-07-15 11:40:00,35.52,35.58,35.49,35.51,160800.0,31.7574,31.8111,31.7306,31.7485,160800.0
2013-07-15 11:50:00,35.51,35.54,35.43,35.44,167000.0,31.7485,31.7753,31.677,31.6859,167000.0
2013-07-15 12:00:00,35.43,35.46,35.39,35.42,106000.0,31.677,31.7038,31.6412,31.668,106000.0
2013-07-15 12:10:00,35.42,35.45,35.4,35.43,32600.0,31.668,31.6949,31.6502,31.677,32600.0
2013-07-15 12:20:00,35.42,35.42,35.34,35.4,109800.0,31.668,31.668,31.5965,31.6502,109800.0
2013-07-15 12:30:00,35.4,35.49,35.4,35.45,78200.0,31.6502,31.7306,31.6502,31.6949,78200.0
2013-07-15 12:40:00,35.45,35.5,35.43,35.47,63800.0,31.6949,31.7396,31.677,31.7127,63800.0
2013-07-15 12:50:00,35.47,35.51,35.46,35.49,88400.0,31.7127,31.7485,31.7038,31.7306,88400.0
2013-07-15 13:00:00,35.49,35.5,35.45,35.46,152400.0,31.7306,31.7396,31.6949,31.7038,152400.0
2013-07-15 13:10:00,35.47,35.49,35.46,35.49,125800.0,31.7127,31.7306,31.7038,31.7306,125800.0
2013-07-15 13:20:00,35.49,35.49,35.45,35.48,132200.0,31.7306,31.7306,31.6949,31.7217,132200.0
2013-07-15 13:30:00,35.48,35.49,35.44,35.48,155000.0,31.7217,31.7306,31.6859,31.7217,155000.0
2013-07-15 13:40:00,35.48,35.49,35.46,35.49,53000.0,31.7217,31.7306,31.7038,31.7306,53000.0
2013-07-15 13:50:00,35.49,35.49,35.45,35.47,104600.0,31.7306,31.7306,31.6949,31.7127,104600.0
2013-07-15 14:00:00,35.46,35.48,35.44,35.44,143000.0,31.7038,31.7217,31.6859,31.6859,143000.0
2013-07-15 14:10:00,35.44,35.52,35.4,35.52,132400.0,31.6859,31.7574,31.6502,31.7574,132400.0
2013-07-15 14:20:00,35.52,35.52,35.49,35.52,85400.0,31.7574,31.7574,31.7306,31.7574,85400.0
2013-07-15 14:30:00,35.52,35.52,35.47,35.49,43400.0,31.7574,31.7574,31.7127,31.7306,43400.0
2013-07-15 14:40:00,35.49,35.51,35.48,35.49,94400.0,31.7306,31.7485,31.7217,31.7306,94400.0
2013-07-15 14:50:00,35.49,35.51,35.49,35.5,135200.0,31.7306,31.7485,31.7306,31.7396,135200.0
2013-07-15 15:00:00,35.5,35.51,35.49,35.49,90800.0,31.7396,31.7485,31.7306,31.7306,90800.0
2013-07-15 15:10:00,35.5,35.5,35.48,35.48,82200.0,31.7396,31.7396,31.7217,31.7217,82200.0
2013-07-15 15:20:00,35.48,35.48,35.44,35.44,124400.0,31.7217,31.7217,31.6859,31.6859,124400.0
2013-07-15 15:30:00,35.44,35.48,35.43,35.44,256800.0,31.6859,31.7217,31.677,31.6859,256800.0
2013-07-15 15:40:00,35.44,35.48,35.42,35.44,300200.0,31.6859,31.7217,31.668,31.6859,300200.0
2013-07-15 15:50:00,35.45,35.47,35.42,35.47,568600.0,31.6949,31.7127,31.668,31.7127,568600.0
2013-07-16 09:30:00,35.61,35.88,35.37,35.57,284800.0,31.8379,32.0793,31.6233,31.8022,284800.0
2013-07-16 09:40:00,35.59,35.6,35.49,35.52,83400.0,31.82,31.829,31.7306,31.7574,83400.0
2013-07-16 09:50:00,35.54,35.67,35.5,35.56,122800.0,31.7753,31.8916,31.7396,31.7932,122800.0
2013-07-16 10:00:00,35.57,35.57,35.44,35.49,68400.0,31.8022,31.8022,31.6859,31.7306,68400.0
2013-07-16 10:10:00,35.52,35.58,35.51,35.55,67600.0,31.7574,31.8111,31.7485,31.7843,67600.0
2013-07-16 10:20:00,35.56,35.57,35.45,35.47,91600.0,31.7932,31.8022,31.6949,31.7127,91600.0
2013-07-16 10:30:00,35.48,35.49,35.45,35.46,54400.0,31.7217,31.7306,31.6949,31.7038,54400.0
2013-07-16 10:40:00,35.45,35.47,35.39,35.39,31200.0,31.6949,31.7127,31.6412,31.6412,31200.0
2013-07-16 10:50:00,35.39,35.45,35.34,35.35,75400.0,31.6412,31.6949,31.5965,31.6055,75400.0
2013-07-16 11:00:00,35.34,35.38,35.32,35.35,48600.0,31.5965,31.6323,31.5786,31.6055,48600.0
2013-07-16 11:10:00,35.35,35.39,35.32,35.36,200400.0,31.6055,31.6412,31.5786,31.6144,200400.0
2013-07-16 11:20:00,35.35,35.4,35.34,35.35,135600.0,31.6055,31.6502,31.5965,31.6055,135600.0
2013-07-16 11:30:00,35.35,35.41,35.34,35.38,47800.0,31.6055,31.6591,31.5965,31.6323,47800.0
2013-07-16 11:40:00,35.38,35.38,35.33,35.34,65600.0,31.6323,31.6323,31.5876,31.5965,65600.0
2013-07-16 11:50:00,35.34,35.36,35.34,35.35,29200.0,31.5965,31.6144,31.5965,31.6055,29200.0
2013-07-16 12:00:00,35.35,35.35,35.34,35.34,62400.0,31.6055,31.6055,31.5965,31.5965,62400.0
2013-07-16 12:10:00,35.34,35.4,35.32,35.38,28400.0,31.5965,31.6502,31.5786,31.6323,28400.0
2013-07-16 12:20:00,35.37,35.38,35.32,35.38,134400.0,31.6233,31.6323,31.5786,31.6323,134400.0
2013-07-16 12:30:00,35.37,35.4,35.32,35.38,110400.0,31.6233,31.6502,31.5786,31.6323,110400.0
2013-07-16 12:40:00,35.38,35.41,35.36,35.4,194000.0,31.6323,31.6591,31.6144,31.6502,194000.0
2013-07-16 12:50:00,35.4,35.43,35.38,35.4,55000.0,31.6502,31.677,31.6323,31.6502,55000.0
2013-07-16 13:00:00,35.41,35.43,35.39,35.43,17600.0,31.6591,31.677,31.6412,31.677,17600.0
2013-07-16 13:10:00,35.43,35.44,35.4,35.42,88000.0,31.677,31.6859,31.6502,31.668,88000.0
2013-07-16 13:20:00,35.43,35.47,35.41,35.46,73000.0,31.677,31.7127,31.6591,31.7038,73000.0
2013-07-16 13:30:00,35.45,35.51,35.45,35.49,43800.0,31.6949,31.7485,31.6949,31.7306,43800.0
2013-07-16 13:40:00,35.49,35.52,35.46,35.49,59000.0,31.7306,31.7574,31.7038,31.7306,59000.0
2013-07-16 13:50:00,35.49,35.51,35.49,35.51,42600.0,31.7306,31.7485,31.7306,31.7485,42600.0
2013-07-16 14:00:00,35.51,35.52,35.47,35.48,66000.0,31.7485,31.7574,31.7127,31.7217,66000.0
2013-07-16 14:10:00,35.49,35.53,35.46,35.46,79200.0,31.7306,31.7664,31.7038,31.7038,79200.0
2013-07-16 14:20:00,35.47,35.49,35.45,35.47,50800.0,31.7127,31.7306,31.6949,31.7127,50800.0
2013-07-16 14:30:00,35.47,35.47,35.44,35.45,114000.0,31.7127,31.7127,31.6859,31.6949,114000.0
2013-07-16 14:40:00,35.44,35.48,35.44,35.47,61600.0,31.6859,31.7217,31.6859,31.7127,61600.0
2013-07-16 14:50:00,35.46,35.49,35.45,35.46,42600.0,31.7038,31.7306,31.6949,31.7038,42600.0
2013-07-16 15:00:00,35.46,35.46,35.4,35.42,35400.0,31.7038,31.7038,31.6502,31.668,35400.0
2013-07-16 15:10:00,35.43,35.46,35.41,35.45,102000.0,31.677,31.7038,31.6591,31.6949,102000.0
2013-07-16 15:20:00,35.45,35.47,35.43,35.47,74200.0,31.6949,31.7127,31.677,31.7127,74200.0
2013-07-16 15:30:00,35.47,35.51,35.47,35.48,86600.0,31.7127,31.7485,31.7127,31.7217,86600.0
2013-07-16 15:40:00,35.48,35.5,35.47,35.49,137000.0,31.7217,31.7396,31.7127,31.7306,137000.0
2013-07-16 15:50:00,35.49,35.52,35.48,35.51,260600.0,31.7306,31.7574,31.7217,31.7485,260600.0
2013-07-17 09:30:00,35.56,35.84,35.56,35.73,80000.0,31.7932,32.0436,31.7932,31.9452,80000.0
2013-07-17 09:40:00,35.74,35.8,35.6,35.63,93400.0,31.9541,32.0078,31.829,31.8558,93400.0
2013-07-17 09:50:00,35.65,35.68,35.59,35.59,76800.0,31.8737,31.9005,31.82,31.82,76800.0
2013-07-17 10:00:00,35.58,35.7,35.56,35.66,150200.0,31.8111,31.9184,31.7932,31.8826,150200.0
2013-07-17 10:10:00,35.67,35.74,35.6,35.7,115200.0,31.8916,31.9541,31.829,31.9184,115200.0
2013-07-17 10:20:00,35.7,35.74,35.67,35.69,55400.0,31.9184,31.9541,31.8916,31.9094,55400.0
2013-07-17 10:30:00,35.69,35.84,35.68,35.81,194000.0,31.9094,32.0436,31.9005,32.0167,194000.0
2013-07-17 10:40:00,35.81,35.81,35.67,35.69,41000.0,32.0167,32.0167,31.8916,31.9094,41000.0
2013-07-17 10:50:00,35.69,35.7,35.65,35.67,28800.0,31.9094,31.9184,31.8737,31.8916,28800.0
2013-07-17 11:00:00,35.67,35.7,35.65,35.69,32000.0,31.8916,31.9184,31.8737,31.9094,32000.0
2013-07-17 11:10:00,35.69,35.7,35.65,35.67,214800.0,31.9094,31.9184,31.8737,31.8916,214800.0
2013-07-17 11:20:00,35.67,35.67,35.51,35.52,223800.0,31.8916,31.8916,31.7485,31.7574,223800.0
2013-07-17 11:30:00,35.53,35.55,35.51,35.54,80400.0,31.7664,31.7843,31.7485,31.7753,80400.0
2013-07-17 11:40:00,35.55,35.56,35.52,35.55,64400.0,31.7843,31.7932,31.7574,31.7843,64400.0
2013-07-17 11:50:00,35.55,35.55,35.49,35.53,319800.0,31.7843,31.7843,31.7306,31.7664,319800.0
2013-07-17 12:00:00,35.53,35.65,35.52,35.65,288000.0,31.7664,31.8737,31.7574,31.8737,288000.0
2013-07-17 12:10:00,35.65,35.77,35.63,35.74,162600.0,31.8737,31.981,31.8558,31.9541,162600.0
2013-07-17 12:20:00,35.73,35.77,35.71,35.76,75800.0,31.9452,31.981,31.9273,31.972,75800.0
2013-07-17 12:30:00,35.76,35.77,35.71,35.71,78800.0,31.972,31.981,31.9273,31.9273,78800.0
2013-07-17 12:40:00,35.72,35.76,35.68,35.74,353400.0,31.9363,31.972,31.9005,31.9541,353400.0
2013-07-17 12:50:00,35.74,35.79,35.73,35.74,52200.0,31.9541,31.9988,31.9452,31.9541,52200.0
2013-07-17 13:00:00,35.74,35.76,35.71,35.75,25200.0,31.9541,31.972,31.9273,31.9631,25200.0
2013-07-17 13:10:00,35.76,35.77,35.72,35.74,66400.0,31.972,31.981,31.9363,31.9541,66400.0
2013-07-17 13:20:00,35.74,35.76,35.69,35.71,25800.0,31.9541,31.972,31.9094,31.9273,25800.0
2013-07-17 13:30:00,35.72,35.74,35.71,35.73,25600.0,31.9363,31.9541,31.9273,31.9452,25600.0
2013-07-17 13:40:00,35.73,35.74,35.71,35.73,23800.0,31.9452,31.9541,31.9273,31.9452,23800.0
2013-07-17 13:50:00,35.73,35.78,35.73,35.74,94800.0,31.9452,31.9899,31.9452,31.9541,94800.0
2013-07-17 14:00:00,35.74,35.75,35.72,35.73,49000.0,31.9541,31.9631,31.9363,31.9452,49000.0
2013-07-17 14:10:00,35.72,35.74,35.7,35.72,337000.0,31.9363,31.9541,31.9184,31.9363,337000.0
2013-07-17 14:20:00,35.71,35.73,35.62,35.63,428600.0,31.9273,31.9452,31.8469,31.8558,428600.0
2013-07-17 14:30:00,35.63,35.65,35.58,35.58,273600.0,31.8558,31.8737,31.8111,31.8111,273600.0
2013-07-17 14:40:00,35.58,35.58,35.47,35.48,362000.0,31.8111,31.8111,31.7127,31.7217,362000.0
2013-07-17 14:50:00,35.48,35.56,35.48,35.55,194400.0,31.7217,31.7932,31.7217,31.7843,194400.0
2013-07-17 15:00:00,35.55,35.6,35.54,35.58,299000.0,31.7843,31.829,31.7753,31.8111,299000.0
2013-07-17 15:10:00,35.58,35.61,35.56,35.59,75200.0,31.8111,31.8379,31.7932,31.82,75200.0
2013-07-17 15:20:00,35.6,35.6,35.52,35.56,157000.0,31.829,31.829,31.7574,31.7932,157000.0
2013-07-17 15:30:00,35.54,35.57,35.49,35.55,157600.0,31.7753,31.8022,31.7306,31.7843,157600.0
2013-07-17 15:40:00,35.56,35.6,35.56,35.59,91800.0,31.7932,31.829,31.7932,31.82,91800.0
2013-07-17 15:50:00,35.59,35.62,35.58,35.6,261800.0,31.82,31.8469,31.8111,31.829,261800.0
2013-07-18 09:30:00,35.99,36.6,35.98,36.37,444400.0,32.1777,32.723,32.1687,32.5174,444400.0
2013-07-18 09:40:00,36.35,36.35,36.2,36.28,200400.0,32.4995,32.4995,32.3654,32.4369,200400.0
2013-07-18 09:50:00,36.29,36.38,36.24,36.27,236200.0,32.4459,32.5264,32.4012,32.428,236200.0
2013-07-18 10:00:00,36.27,36.29,36.15,36.28,113800.0,32.428,32.4459,32.3207,32.4369,113800.0
2013-07-18 10:10:00,36.28,36.34,36.24,36.27,61600.0,32.4369,32.4906,32.4012,32.428,61600.0
2013-07-18 10:20:00,36.28,36.38,36.28,36.31,70000.0,32.4369,32.5264,32.4369,32.4638,70000.0
2013-07-18 10:30:00,36.32,36.33,36.26,36.27,123000.0,32.4727,32.4816,32.4191,32.428,123000.0
2013-07-18 10:40:00,36.27,36.31,36.24,36.27,196800.0,32.428,32.4638,32.4012,32.428,196800.0
2013-07-18 10:50:00,36.26,36.42,36.26,36.42,138400.0,32.4191,32.5621,32.4191,32.5621,138400.0
2013-07-18 11:00:00,36.42,36.5,36.41,36.47,382400.0,32.5621,32.6336,32.5532,32.6068,382400.0
2013-07-18 11:10:00,36.47,36.66,36.45,36.6,874000.0,32.6068,32.7767,32.5889,32.723,874000.0
2013-07-18 11:20:00,36.6,36.65,36.59,36.6,95800.0,32.723,32.7678,32.7141,32.723,95800.0
2013-07-18 11:30:00,36.6,36.64,36.59,36.61,64600.0,32.723,32.7588,32.7141,32.732,64600.0
2013-07-18 11:40:00,36.62,36.62,36.56,36.58,65200.0,32.7409,32.7409,32.6873,32.7052,65200.0
2013-07-18 11:50:00,36.57,36.59,36.52,36.54,91600.0,32.6962,32.7141,32.6515,32.6694,91600.0
2013-07-18 12:00:00,36.54,36.55,36.48,36.48,80800.0,32.6694,32.6783,32.6158,32.6158,80800.0
2013-07-18 12:10:00,36.47,36.47,36.27,36.38,305800.0,32.6068,32.6068,32.428,32.5264,305800.0
2013-07-18 12:20:00,36.38,36.42,36.37,36.38,118400.0,32.5264,32.5621,32.5174,32.5264,118400.0
2013-07-18 12:30:00,36.38,36.4,36.26,36.26,84800.0,32.5264,32.5442,32.4191,32.4191,84800.0
2013-07-18 12:40:00,36.26,36.29,36.24,36.24,80200.0,32.4191,32.4459,32.4012,32.4012,80200.0
2013-07-18 12:50:00,36.25,36.31,36.25,36.3,59800.0,32.4101,32.4638,32.4101,32.4548,59800.0
2013-07-18 13:00:00,36.29,36.33,36.28,36.29,79600.0,32.4459,32.4816,32.4369,32.4459,79600.0
2013-07-18 13:10:00,36.3,36.32,36.26,36.26,182000.0,32.4548,32.4727,32.4191,32.4191,182000.0
2013-07-18 13:20:00,36.27,36.31,36.25,36.26,125000.0,32.428,32.4638,32.4101,32.4191,125000.0
2013-07-18 13:30:00,36.26,36.35,36.25,36.34,94200.0,32.4191,32.4995,32.4101,32.4906,94200.0
2013-07-18 13:40:00,36.35,36.4,36.34,36.38,49400.0,32.4995,32.5442,32.4906,32.5264,49400.0
2013-07-18 13:50:00,36.38,36.43,36.37,36.43,78200.0,32.5264,32.5711,32.5174,32.5711,78200.0
2013-07-18 14:00:00,36.42,36.47,36.41,36.45,79400.0,32.5621,32.6068,32.5532,32.5889,79400.0
2013-07-18 14:10:00,36.45,36.47,36.41,36.45,115800.0,32.5889,32.6068,32.5532,32.5889,115800.0
2013-07-18 14:20:00,36.45,36.46,36.38,36.41,85400.0,32.5889,32.5979,32.5264,32.5532,85400.0
2013-07-18 14:30:00,36.41,36.43,36.35,36.36,207800.0,32.5532,32.5711,32.4995,32.5085,207800.0
2013-07-18 14:40:00,36.37,36.37,36.3,36.33,152800.0,32.5174,32.5174,32.4548,32.4816,152800.0
2013-07-18 14:50:00,36.33,36.33,36.24,36.33,111600.0,32.4816,32.4816,32.4012,32.4816,111600.0
2013-07-18 15:00:00,36.33,36.35,36.28,36.28,193400.0,32.4816,32.4995,32.4369,32.4369,193400.0
2013-07-18 15:10:00,36.27,36.3,36.25,36.27,88000.0,32.428,32.4548,32.4101,32.428,88000.0
2013-07-18 15:20:00,36.29,36.29,36.24,36.27,116200.0,32.4459,32.4459,32.4012,32.428,116200.0
2013-07-18 15:30:00,36.27,36.31,36.25,36.3,131200.0,32.428,32.4638,32.4101,32.4548,131200.0
2013-07-18 15:40:00,36.3,36.3,36.24,36.26,203600.0,32.4548,32.4548,32.4012,32.4191,203600.0
2013-07-18 15:50:00,36.26,36.27,36.24,36.24,338600.0,32.4191,32.428,32.4012,32.4012,338600.0
2013-07-19 09:30:00,36.16,36.38,36.16,36.23,679600.0,32.3297,32.5264,32.3297,32.3922,679600.0
2013-07-19 09:40:00,36.23,36.3,36.19,36.25,157600.0,32.3922,32.4548,32.3565,32.4101,157600.0
2013-07-19 09:50:00,36.25,36.37,36.23,36.33,220800.0,32.4101,32.5174,32.3922,32.4816,220800.0
2013-07-19 10:00:00,36.31,36.33,36.14,36.24,89000.0,32.4638,32.4816,32.3118,32.4012,89000.0
2013-07-19 10:10:00,36.26,36.26,36.13,36.13,68400.0,32.4191,32.4191,32.3028,32.3028,68400.0
2013-07-19 10:20:00,36.13,36.22,36.09,36.21,77200.0,32.3028,32.3833,32.2671,32.3744,77200.0
2013-07-19 10:30:00,36.21,36.27,36.18,36.22,59800.0,32.3744,32.428,32.3475,32.3833,59800.0
2013-07-19 10:40:00,36.22,36.27,36.18,36.19,72000.0,32.3833,32.428,32.3475,32.3565,72000.0
2013-07-19 10:50:00,36.19,36.27,36.19,36.25,90200.0,32.3565,32.428,32.3565,32.4101,90200.0
2013-07-19 11:00:00,36.26,36.27,36.23,36.23,208000.0,32.4191,32.428,32.3922,32.3922,208000.0
2013-07-19 11:10:00,36.24,36.26,36.16,36.17,83600.0,32.4012,32.4191,32.3297,32.3386,83600.0
2013-07-19 11:20:00,36.16,36.19,36.13,36.16,81800.0,32.3297,32.3565,32.3028,32.3297,81800.0
2013-07-19 11:30:00,36.16,36.19,36.13,36.13,119400.0,32.3297,32.3565,32.3028,32.3028,119400.0
2013-07-19 11:40:00,36.13,36.13,35.99,36.0,128400.0,32.3028,32.3028,32.1777,32.1866,128400.0
2013-07-19 11:50:00,36.0,36.06,35.99,36.01,106400.0,32.1866,32.2402,32.1777,32.1955,106400.0
2013-07-19 12:00:00,36.01,36.02,35.98,36.02,88200.0,32.1955,32.2045,32.1687,32.2045,88200.0
2013-07-19 12:10:00,36.02,36.02,35.99,36.01,55600.0,32.2045,32.2045,32.1777,32.1955,55600.0
2013-07-19 12:20:00,36.01,36.01,35.94,35.94,43000.0,32.1955,32.1955,32.133,32.133,43000.0
2013-07-19 12:30:00,35.94,35.98,35.9,35.94,65800.0,32.133,32.1687,32.0972,32.133,65800.0
2013-07-19 12:40:00,35.94,35.94,35.91,35.94,31600.0,32.133,32.133,32.1061,32.133,31600.0
2013-07-19 12:50:00,35.93,36.01,35.91,35.91,132200.0,32.124,32.1955,32.1061,32.1061,132200.0
2013-07-19 13:00:00,35.91,35.99,35.91,35.94,107600.0,32.1061,32.1777,32.1061,32.133,107600.0
2013-07-19 13:10:00,35.94,35.96,35.9,35.93,122600.0,32.133,32.1508,32.0972,32.124,122600.0
2013-07-19 13:20:00,35.93,35.95,35.91,35.94,68200.0,32.124,32.1419,32.1061,32.133,68200.0
2013-07-19 13:30:00,35.93,35.94,35.9,35.9,63200.0,32.124,32.133,32.0972,32.0972,63200.0
2013-07-19 13:40:00,35.9,35.92,35.87,35.91,104800.0,32.0972,32.1151,32.0704,32.1061,104800.0
2013-07-19 13:50:00,35.91,35.92,35.88,35.9,104200.0,32.1061,32.1151,32.0793,32.0972,104200.0
2013-07-19 14:00:00,35.91,35.92,35.88,35.88,88000.0,32.1061,32.1151,32.0793,32.0793,88000.0
2013-07-19 14:10:00,35.88,35.91,35.88,35.9,92400.0,32.0793,32.1061,32.0793,32.0972,92400.0
2013-07-19 14:20:00,35.9,35.9,35.88,35.88,81800.0,32.0972,32.0972,32.0793,32.0793,81800.0
2013-07-19 14:30:00,35.89,35.92,35.88,35.88,75200.0,32.0883,32.1151,32.0793,32.0793,75200.0
2013-07-19 14:40:00,35.88,35.89,35.85,35.88,76000.0,32.0793,32.0883,32.0525,32.0793,76000.0
2013-07-19 14:50:00,35.87,35.87,35.82,35.84,99600.0,32.0704,32.0704,32.0257,32.0436,99600.0
2013-07-19 15:00:00,35.84,35.92,35.84,35.92,102600.0,32.0436,32.1151,32.0436,32.1151,102600.0
2013-07-19 15:10:00,35.92,36.02,35.92,36.02,165200.0,32.1151,32.2045,32.1151,32.2045,165200.0
2013-07-19 15:20:00,36.02,36.07,35.96,35.97,159200.0,32.2045,32.2492,32.1508,32.1598,159200.0
2013-07-19 15:30:00,35.97,35.99,35.95,35.98,196600.0,32.1598,32.1777,32.1419,32.1687,196600.0
2013-07-19 15:40:00,35.98,35.98,35.9,35.91,197600.0,32.1687,32.1687,32.0972,32.1061,197600.0
2013-07-19 15:50:00,35.91,36.2,35.91,36.18,1113200.0,32.1061,32.3654,32.1061,32.3475,1113200.0
2013-07-22 09:30:00,37.46,37.46,36.7,36.91,755200.0,33.4919,33.4919,32.8125,33.0002,755200.0
2013-07-22 09:40:00,36.91,37.01,36.66,36.69,274000.0,33.0002,33.0896,32.7767,32.8035,274000.0
2013-07-22 09:50:00,36.7,36.83,36.63,36.72,144800.0,32.8125,32.9287,32.7499,32.8303,144800.0
2013-07-22 10:00:00,36.69,36.75,36.59,36.65,158000.0,32.8035,32.8572,32.7141,32.7678,158000.0
2013-07-22 10:10:00,36.65,36.81,36.63,36.65,88200.0,32.7678,32.9108,32.7499,32.7678,88200.0
2013-07-22 10:20:00,36.64,36.66,36.58,36.62,89800.0,32.7588,32.7767,32.7052,32.7409,89800.0
2013-07-22 10:30:00,36.62,36.72,36.62,36.72,68000.0,32.7409,32.8303,32.7409,32.8303,68000.0
2013-07-22 10:40:00,36.71,36.75,36.66,36.66,127800.0,32.8214,32.8572,32.7767,32.7767,127800.0
2013-07-22 10:50:00,36.66,36.71,36.63,36.64,132200.0,32.7767,32.8214,32.7499,32.7588,132200.0
2013-07-22 11:00:00,36.63,36.66,36.53,36.53,92600.0,32.7499,32.7767,32.6605,32.6605,92600.0
2013-07-22 11:10:00,36.54,36.67,36.51,36.67,79400.0,32.6694,32.7856,32.6426,32.7856,79400.0
2013-07-22 11:20:00,36.67,36.71,36.62,36.62,104600.0,32.7856,32.8214,32.7409,32.7409,104600.0
2013-07-22 11:30:00,36.62,36.65,36.6,36.64,45000.0,32.7409,32.7678,32.723,32.7588,45000.0
2013-07-22 11:40:00,36.65,36.68,36.64,36.66,75200.0,32.7678,32.7946,32.7588,32.7767,75200.0
2013-07-22 11:50:00,36.66,36.66,36.62,36.63,47200.0,32.7767,32.7767,32.7409,32.7499,47200.0
2013-07-22 12:00:00,36.63,36.66,36.57,36.57,60800.0,32.7499,32.7767,32.6962,32.6962,60800.0
2013-07-22 12:10:00,36.57,36.6,36.52,36.52,84000.0,32.6962,32.723,32.6515,32.6515,84000.0
2013-07-22 12:20:00,36.52,36.55,36.47,36.54,66400.0,32.6515,32.6783,32.6068,32.6694,66400.0
2013-07-22 12:30:00,36.54,36.55,36.47,36.47,49000.0,32.6694,32.6783,32.6068,32.6068,49000.0
2013-07-22 12:40:00,36.47,36.51,36.44,36.49,70400.0,32.6068,32.6426,32.58,32.6247,70400.0
2013-07-22 12:50:00,36.49,36.52,36.45,36.5,109200.0,32.6247,32.6515,32.5889,32.6336,109200.0
2013-07-22 13:00:00,36.5,36.54,36.5,36.51,43800.0,32.6336,32.6694,32.6336,32.6426,43800.0
2013-07-22 13:10:00,36.51,36.52,36.48,36.48,51800.0,32.6426,32.6515,32.6158,32.6158,51800.0
2013-07-22 13:20:00,36.47,36.51,36.46,36.5,36000.0,32.6068,32.6426,32.5979,32.6336,36000.0
2013-07-22 13:30:00,36.49,36.51,36.46,36.47,83200.0,32.6247,32.6426,32.5979,32.6068,83200.0
2013-07-22 13:40:00,36.47,36.48,36.44,36.47,21000.0,32.6068,32.6158,32.58,32.6068,21000.0
2013-07-22 13:50:00,36.47,36.49,36.44,36.49,45000.0,32.6068,32.6247,32.58,32.6247,45000.0
2013-07-22 14:00:00,36.49,36.53,36.48,36.52,79200.0,32.6247,32.6605,32.6158,32.6515,79200.0
2013-07-22 14:10:00,36.51,36.52,36.4,36.41,326400.0,32.6426,32.6515,32.5442,32.5532,326400.0
2013-07-22 14:20:00,36.41,36.41,36.35,36.38,114800.0,32.5532,32.5532,32.4995,32.5264,114800.0
2013-07-22 14:30:00,36.38,36.4,36.37,36.37,64600.0,32.5264,32.5442,32.5174,32.5174,64600.0
2013-07-22 14:40:00,36.37,36.47,36.36,36.44,85000.0,32.5174,32.6068,32.5085,32.58,85000.0
2013-07-22 14:50:00,36.44,36.52,36.43,36.51,60800.0,32.58,32.6515,32.5711,32.6426,60800.0
2013-07-22 15:00:00,36.51,36.52,36.44,36.46,53400.0,32.6426,32.6515,32.58,32.5979,53400.0
2013-07-22 15:10:00,36.46,36.49,36.46,36.49,46200.0,32.5979,32.6247,32.5979,32.6247,46200.0
2013-07-22 15:20:00,36.49,36.49,36.46,36.48,46400.0,32.6247,32.6247,32.5979,32.6158,46400.0
2013-07-22 15:30:00,36.47,36.5,36.43,36.44,101800.0,32.6068,32.6336,32.5711,32.58,101800.0
2013-07-22 15:40:00,36.44,36.48,36.42,36.42,109200.0,32.58,32.6158,32.5621,32.5621,109200.0
2013-07-22 15:50:00,36.43,36.45,36.42,36.44,324600.0,32.5711,32.5889,32.5621,32.58,324600.0
2013-07-23 09:30:00,36.52,36.52,36.27,36.36,64400.0,32.6515,32.6515,32.428,32.5085,64400.0
2013-07-23 09:40:00,36.38,36.42,36.3,36.41,62400.0,32.5264,32.5621,32.4548,32.5532,62400.0
2013-07-23 09:50:00,36.41,36.45,36.35,36.45,149000.0,32.5532,32.5889,32.4995,32.5889,149000.0
2013-07-23 10:00:00,36.44,36.49,36.41,36.43,158400.0,32.58,32.6247,32.5532,32.5711,158400.0
2013-07-23 10:10:00,36.42,36.45,36.4,36.43,46200.0,32.5621,32.5889,32.5442,32.5711,46200.0
2013-07-23 10:20:00,36.43,36.43,36.35,36.35,50000.0,32.5711,32.5711,32.4995,32.4995,50000.0
2013-07-23 10:30:00,36.35,36.35,36.31,36.31,64800.0,32.4995,32.4995,32.4638,32.4638,64800.0
2013-07-23 10:40:00,36.31,36.32,36.29,36.3,60200.0,32.4638,32.4727,32.4459,32.4548,60200.0
2013-07-23 10:50:00,36.3,36.33,36.28,36.3,70000.0,32.4548,32.4816,32.4369,32.4548,70000.0
2013-07-23 11:00:00,36.29,36.35,36.29,36.34,70000.0,32.4459,32.4995,32.4459,32.4906,70000.0
2013-07-23 11:10:00,36.35,36.35,36.3,36.31,231200.0,32.4995,32.4995,32.4548,32.4638,231200.0
2013-07-23 11:20:00,36.31,36.33,36.26,36.33,54800.0,32.4638,32.4816,32.4191,32.4816,54800.0
2013-07-23 11:30:00,36.33,36.35,36.32,36.32,54800.0,32.4816,32.4995,32.4727,32.4727,54800.0
2013-07-23 11:40:00,36.33,36.35,36.33,36.35,54800.0,32.4816,32.4995,32.4816,32.4995,54800.0
2013-07-23 11:50:00,36.35,36.35,36.34,36.34,43600.0,32.4995,32.4995,32.4906,32.4906,43600.0
2013-07-23 12:00:00,36.34,36.36,36.34,36.35,70400.0,32.4906,32.5085,32.4906,32.4995,70400.0
2013-07-23 12:10:00,36.35,36.35,36.32,36.33,46200.0,32.4995,32.4995,32.4727,32.4816,46200.0
2013-07-23 12:20:00,36.33,36.34,36.33,36.33,43200.0,32.4816,32.4906,32.4816,32.4816,43200.0
2013-07-23 12:30:00,36.33,36.34,36.32,36.34,39600.0,32.4816,32.4906,32.4727,32.4906,39600.0
2013-07-23 12:40:00,36.34,36.34,36.33,36.34,41800.0,32.4906,32.4906,32.4816,32.4906,41800.0
2013-07-23 12:50:00,36.33,36.34,36.29,36.29,50600.0,32.4816,32.4906,32.4459,32.4459,50600.0
2013-07-23 13:00:00,36.29,36.33,36.29,36.31,52800.0,32.4459,32.4816,32.4459,32.4638,52800.0
2013-07-23 13:10:00,36.31,36.34,36.3,36.34,76000.0,32.4638,32.4906,32.4548,32.4906,76000.0
2013-07-23 13:20:00,36.34,36.35,36.34,36.34,50400.0,32.4906,32.4995,32.4906,32.4906,50400.0
2013-07-23 13:30:00,36.34,36.37,36.34,36.37,120000.0,32.4906,32.5174,32.4906,32.5174,120000.0
2013-07-23 13:40:00,36.37,36.41,36.35,36.41,151000.0,32.5174,32.5532,32.4995,32.5532,151000.0
2013-07-23 13:50:00,36.41,36.44,36.41,36.41,206400.0,32.5532,32.58,32.5532,32.5532,206400.0
2013-07-23 14:00:00,36.41,36.42,36.39,36.39,124600.0,32.5532,32.5621,32.5353,32.5353,124600.0
2013-07-23 14:10:00,36.39,36.4,36.34,36.35,73000.0,32.5353,32.5442,32.4906,32.4995,73000.0
2013-07-23 14:20:00,36.35,36.35,36.34,36.35,59000.0,32.4995,32.4995,32.4906,32.4995,59000.0
2013-07-23 14:30:00,36.35,36.35,36.29,36.31,71200.0,32.4995,32.4995,32.4459,32.4638,71200.0
2013-07-23 14:40:00,36.3,36.32,36.3,36.32,70800.0,32.4548,32.4727,32.4548,32.4727,70800.0
2013-07-23 14:50:00,36.32,36.32,36.3,36.3,43000.0,32.4727,32.4727,32.4548,32.4548,43000.0
2013-07-23 15:00:00,36.31,36.31,36.28,36.28,61800.0,32.4638,32.4638,32.4369,32.4369,61800.0
2013-07-23 15:10:00,36.28,36.28,36.24,36.24,62800.0,32.4369,32.4369,32.4012,32.4012,62800.0
2013-07-23 15:20:00,36.25,36.32,36.25,36.32,94800.0,32.4101,32.4727,32.4101,32.4727,94800.0
2013-07-23 15:30:00,36.32,36.37,36.29,36.29,115200.0,32.4727,32.5174,32.4459,32.4459,115200.0
2013-07-23 15:40:00,36.29,36.29,36.13,36.13,226800.0,32.4459,32.4459,32.3028,32.3028,226800.0
2013-07-23 15:50:00,36.13,36.18,36.12,36.15,453000.0,32.3028,32.3475,32.2939,32.3207,453000.0
2013-07-24 09:30:00,36.45,36.6,36.37,36.38,134000.0,32.5889,32.723,32.5174,32.5264,134000.0
2013-07-24 09:40:00,36.41,36.44,36.34,36.34,123800.0,32.5532,32.58,32.4906,32.4906,123800.0
2013-07-24 09:50:00,36.34,36.38,36.29,36.35,58000.0,32.4906,32.5264,32.4459,32.4995,58000.0
2013-07-24 10:00:00,36.33,36.35,36.19,36.19,59600.0,32.4816,32.4995,32.3565,32.3565,59600.0
2013-07-24 10:10:00,36.2,36.31,36.13,36.31,58200.0,32.3654,32.4638,32.3028,32.4638,58200.0
2013-07-24 10:20:00,36.3,36.33,36.23,36.28,48800.0,32.4548,32.4816,32.3922,32.4369,48800.0
2013-07-24 10:30:00,36.29,36.3,36.24,36.28,70000.0,32.4459,32.4548,32.4012,32.4369,70000.0
2013-07-24 10:40:00,36.28,36.32,36.23,36.31,40800.0,32.4369,32.4727,32.3922,32.4638,40800.0
2013-07-24 10:50:00,36.32,36.35,36.27,36.28,101800.0,32.4727,32.4995,32.428,32.4369,101800.0
2013-07-24 11:00:00,36.28,36.31,36.21,36.21,188600.0,32.4369,32.4638,32.3744,32.3744,188600.0
2013-07-24 11:10:00,36.21,36.23,36.13,36.22,130200.0,32.3744,32.3922,32.3028,32.3833,130200.0
2013-07-24 11:20:00,36.22,36.26,36.2,36.21,83000.0,32.3833,32.4191,32.3654,32.3744,83000.0
2013-07-24 11:30:00,36.21,36.23,36.13,36.13,123400.0,32.3744,32.3922,32.3028,32.3028,123400.0
2013-07-24 11:40:00,36.12,36.13,36.08,36.08,93800.0,32.2939,32.3028,32.2581,32.2581,93800.0
2013-07-24 11:50:00,36.09,36.11,36.06,36.1,73200.0,32.2671,32.285,32.2402,32.276,73200.0
2013-07-24 12:00:00,36.1,36.1,36.01,36.05,59600.0,32.276,32.276,32.1955,32.2313,59600.0
2013-07-24 12:10:00,36.04,36.04,35.97,36.01,55800.0,32.2224,32.2224,32.1598,32.1955,55800.0
2013-07-24 12:20:00,36.02,36.02,35.97,35.98,50600.0,32.2045,32.2045,32.1598,32.1687,50600.0
2013-07-24 12:30:00,35.98,35.99,35.96,35.96,49600.0,32.1687,32.1777,32.1508,32.1508,49600.0
2013-07-24 12:40:00,35.96,35.98,35.94,35.96,64800.0,32.1508,32.1687,32.133,32.1508,64800.0
2013-07-24 12:50:00,35.96,35.96,35.9,35.92,73800.0,32.1508,32.1508,32.0972,32.1151,73800.0
2013-07-24 13:00:00,35.92,35.94,35.9,35.93,60600.0,32.1151,32.133,32.0972,32.124,60600.0
2013-07-24 13:10:00,35.93,35.94,35.9,35.93,53400.0,32.124,32.133,32.0972,32.124,53400.0
2013-07-24 13:20:00,35.92,35.93,35.89,35.9,41600.0,32.1151,32.124,32.0883,32.0972,41600.0
2013-07-24 13:30:00,35.9,35.92,35.86,35.92,67000.0,32.0972,32.1151,32.0614,32.1151,67000.0
2013-07-24 13:40:00,35.92,35.92,35.9,35.92,57600.0,32.1151,32.1151,32.0972,32.1151,57600.0
2013-07-24 13:50:00,35.92,35.94,35.91,35.94,49000.0,32.1151,32.133,32.1061,32.133,49000.0
2013-07-24 14:00:00,35.95,35.96,35.9,35.9,97800.0,32.1419,32.1508,32.0972,32.0972,97800.0
2013-07-24 14:10:00,35.9,35.94,35.9,35.93,200200.0,32.0972,32.133,32.0972,32.124,200200.0
2013-07-24 14:20:00,35.93,35.93,35.88,35.89,62400.0,32.124,32.124,32.0793,32.0883,62400.0
2013-07-24 14:30:00,35.89,35.9,35.87,35.88,61200.0,32.0883,32.0972,32.0704,32.0793,61200.0
2013-07-24 14:40:00,35.87,35.9,35.85,35.9,152800.0,32.0704,32.0972,32.0525,32.0972,152800.0
2013-07-24 14:50:00,35.9,35.98,35.9,35.98,73400.0,32.0972,32.1687,32.0972,32.1687,73400.0
2013-07-24 15:00:00,35.97,35.98,35.92,35.96,66400.0,32.1598,32.1687,32.1151,32.1508,66400.0
2013-07-24 15:10:00,35.95,35.96,35.91,35.92,66400.0,32.1419,32.1508,32.1061,32.1151,66400.0
2013-07-24 15:20:00,35.91,35.92,35.89,35.91,121000.0,32.1061,32.1151,32.0883,32.1061,121000.0
2013-07-24 15:30:00,35.91,35.92,35.88,35.89,146200.0,32.1061,32.1151,32.0793,32.0883,146200.0
2013-07-24 15:40:00,35.9,35.96,35.89,35.94,144000.0,32.0972,32.1508,32.0883,32.133,144000.0
2013-07-24 15:50:00,35.94,35.96,35.86,35.88,459400.0,32.133,32.1508,32.0614,32.0793,459400.0
2013-07-25 09:30:00,35.85,36.07,35.81,36.02,148800.0,32.0525,32.2492,32.0167,32.2045,148800.0
2013-07-25 09:40:00,36.02,36.3,36.01,36.28,180600.0,32.2045,32.4548,32.1955,32.4369,180600.0
2013-07-25 09:50:00,36.27,36.38,36.24,36.37,76200.0,32.428,32.5264,32.4012,32.5174,76200.0
2013-07-25 10:00:00,36.38,36.44,36.37,36.38,104200.0,32.5264,32.58,32.5174,32.5264,104200.0
2013-07-25 10:10:00,36.39,36.44,36.3,36.38,91600.0,32.5353,32.58,32.4548,32.5264,91600.0
2013-07-25 10:20:00,36.38,36.38,36.33,36.36,146000.0,32.5264,32.5264,32.4816,32.5085,146000.0
2013-07-25 10:30:00,36.36,36.38,36.3,36.3,131000.0,32.5085,32.5264,32.4548,32.4548,131000.0
2013-07-25 10:40:00,36.31,36.35,36.27,36.35,94000.0,32.4638,32.4995,32.428,32.4995,94000.0
2013-07-25 10:50:00,36.35,36.36,36.3,36.35,109800.0,32.4995,32.5085,32.4548,32.4995,109800.0
2013-07-25 11:00:00,36.35,36.35,36.31,36.32,108800.0,32.4995,32.4995,32.4638,32.4727,108800.0
2013-07-25 11:10:00,36.33,36.33,36.26,36.27,78600.0,32.4816,32.4816,32.4191,32.428,78600.0
2013-07-25 11:20:00,36.29,36.29,36.21,36.23,133800.0,32.4459,32.4459,32.3744,32.3922,133800.0
2013-07-25 11:30:00,36.23,36.26,36.22,36.23,64200.0,32.3922,32.4191,32.3833,32.3922,64200.0
2013-07-25 11:40:00,36.23,36.31,36.22,36.29,95400.0,32.3922,32.4638,32.3833,32.4459,95400.0
2013-07-25 11:50:00,36.29,36.29,36.22,36.22,107200.0,32.4459,32.4459,32.3833,32.3833,107200.0
2013-07-25 12:00:00,36.22,36.35,36.22,36.35,48800.0,32.3833,32.4995,32.3833,32.4995,48800.0
2013-07-25 12:10:00,36.35,36.37,36.31,36.37,45000.0,32.4995,32.5174,32.4638,32.5174,45000.0
2013-07-25 12:20:00,36.37,36.47,36.37,36.45,60400.0,32.5174,32.6068,32.5174,32.5889,60400.0
2013-07-25 12:30:00,36.46,36.49,36.44,36.48,52800.0,32.5979,32.6247,32.58,32.6158,52800.0
2013-07-25 12:40:00,36.49,36.54,36.47,36.51,110200.0,32.6247,32.6694,32.6068,32.6426,110200.0
2013-07-25 12:50:00,36.5,36.53,36.47,36.52,56400.0,32.6336,32.6605,32.6068,32.6515,56400.0
2013-07-25 13:00:00,36.52,36.55,36.51,36.55,48200.0,32.6515,32.6783,32.6426,32.6783,48200.0
2013-07-25 13:10:00,36.55,36.56,36.48,36.52,88400.0,32.6783,32.6873,32.6158,32.6515,88400.0
2013-07-25 13:20:00,36.52,36.58,36.52,36.52,85800.0,32.6515,32.7052,32.6515,32.6515,85800.0
2013-07-25 13:30:00,36.52,36.54,36.43,36.43,41600.0,32.6515,32.6694,32.5711,32.5711,41600.0
2013-07-25 13:40:00,36.43,36.43,36.35,36.38,41400.0,32.5711,32.5711,32.4995,32.5264,41400.0
2013-07-25 13:50:00,36.38,36.46,36.38,36.45,199000.0,32.5264,32.5979,32.5264,32.5889,199000.0
2013-07-25 14:00:00,36.45,36.52,36.44,36.46,230400.0,32.5889,32.6515,32.58,32.5979,230400.0
2013-07-25 14:10:00,36.46,36.46,36.32,36.32,87800.0,32.5979,32.5979,32.4727,32.4727,87800.0
2013-07-25 14:20:00,36.32,36.34,36.29,36.3,51600.0,32.4727,32.4906,32.4459,32.4548,51600.0
2013-07-25 14:30:00,36.3,36.34,36.29,36.34,37400.0,32.4548,32.4906,32.4459,32.4906,37400.0
2013-07-25 14:40:00,36.34,36.41,36.34,36.41,53400.0,32.4906,32.5532,32.4906,32.5532,53400.0
2013-07-25 14:50:00,36.4,36.4,36.33,36.33,105200.0,32.5442,32.5442,32.4816,32.4816,105200.0
2013-07-25 15:00:00,36.33,36.41,36.33,36.38,68800.0,32.4816,32.5532,32.4816,32.5264,68800.0
2013-07-25 15:10:00,36.38,36.41,36.35,36.35,158000.0,32.5264,32.5532,32.4995,32.4995,158000.0
2013-07-25 15:20:00,36.35,36.38,36.32,36.35,63400.0,32.4995,32.5264,32.4727,32.4995,63400.0
2013-07-25 15:30:00,36.34,36.38,36.33,36.38,87000.0,32.4906,32.5264,32.4816,32.5264,87000.0
2013-07-25 15:40:00,36.38,36.43,36.37,36.4,162200.0,32.5264,32.5711,32.5174,32.5442,162200.0
2013-07-25 15:50:00,36.38,36.39,36.29,36.32,310800.0,32.5264,32.5353,32.4459,32.4727,310800.0
2013-07-26 09:30:00,36.05,36.26,36.02,36.17,70000.0,32.2313,32.4191,32.2045,32.3386,70000.0
2013-07-26 09:40:00,36.17,36.2,36.08,36.1,69400.0,32.3386,32.3654,32.2581,32.276,69400.0
2013-07-26 09:50:00,36.1,36.16,36.07,36.15,54800.0,32.276,32.3297,32.2492,32.3207,54800.0
2013-07-26 10:00:00,36.16,36.24,36.15,36.24,67200.0,32.3297,32.4012,32.3207,32.4012,67200.0
2013-07-26 10:10:00,36.23,36.24,36.18,36.2,171400.0,32.3922,32.4012,32.3475,32.3654,171400.0
2013-07-26 10:20:00,36.2,36.22,36.15,36.15,96800.0,32.3654,32.3833,32.3207,32.3207,96800.0
2013-07-26 10:30:00,36.15,36.17,36.11,36.13,34800.0,32.3207,32.3386,32.285,32.3028,34800.0
2013-07-26 10:40:00,36.13,36.19,36.13,36.16,119600.0,32.3028,32.3565,32.3028,32.3297,119600.0
2013-07-26 10:50:00,36.16,36.16,36.04,36.04,74400.0,32.3297,32.3297,32.2224,32.2224,74400.0
2013-07-26 11:00:00,36.03,36.15,36.01,36.12,164200.0,32.2134,32.3207,32.1955,32.2939,164200.0
2013-07-26 11:10:00,36.12,36.12,36.06,36.1,35400.0,32.2939,32.2939,32.2402,32.276,35400.0
2013-07-26 11:20:00,36.11,36.12,36.02,36.06,89400.0,32.285,32.2939,32.2045,32.2402,89400.0
2013-07-26 11:30:00,36.07,36.08,36.05,36.08,40000.0,32.2492,32.2581,32.2313,32.2581,40000.0
2013-07-26 11:40:00,36.08,36.13,36.08,36.11,49200.0,32.2581,32.3028,32.2581,32.285,49200.0
2013-07-26 11:50:00,36.11,36.12,36.08,36.09,66800.0,32.285,32.2939,32.2581,32.2671,66800.0
2013-07-26 12:00:00,36.09,36.1,36.08,36.09,65600.0,32.2671,32.276,32.2581,32.2671,65600.0
2013-07-26 12:10:00,36.09,36.13,36.09,36.11,35800.0,32.2671,32.3028,32.2671,32.285,35800.0
2013-07-26 12:20:00,36.1,36.11,36.08,36.11,50200.0,32.276,32.285,32.2581,32.285,50200.0
2013-07-26 12:30:00,36.12,36.19,36.12,36.18,64000.0,32.2939,32.3565,32.2939,32.3475,64000.0
2013-07-26 12:40:00,36.17,36.18,36.1,36.11,96800.0,32.3386,32.3475,32.276,32.285,96800.0
2013-07-26 12:50:00,36.1,36.12,36.1,36.1,39200.0,32.276,32.2939,32.276,32.276,39200.0
2013-07-26 13:00:00,36.1,36.14,36.1,36.13,33400.0,32.276,32.3118,32.276,32.3028,33400.0
2013-07-26 13:10:00,36.13,36.16,36.11,36.15,31400.0,32.3028,32.3297,32.285,32.3207,31400.0
2013-07-26 13:20:00,36.15,36.19,36.15,36.17,31600.0,32.3207,32.3565,32.3207,32.3386,31600.0
2013-07-26 13:30:00,36.17,36.18,36.13,36.13,27000.0,32.3386,32.3475,32.3028,32.3028,27000.0
2013-07-26 13:40:00,36.13,36.13,36.09,36.1,46400.0,32.3028,32.3028,32.2671,32.276,46400.0
2013-07-26 13:50:00,36.1,36.13,36.09,36.11,34000.0,32.276,32.3028,32.2671,32.285,34000.0
2013-07-26 14:00:00,36.12,36.17,36.12,36.15,52600.0,32.2939,32.3386,32.2939,32.3207,52600.0
2013-07-26 14:10:00,36.14,36.19,36.14,36.18,54400.0,32.3118,32.3565,32.3118,32.3475,54400.0
2013-07-26 14:20:00,36.18,36.2,36.14,36.14,48200.0,32.3475,32.3654,32.3118,32.3118,48200.0
2013-07-26 14:30:00,36.15,36.16,36.1,36.1,59000.0,32.3207,32.3297,32.276,32.276,59000.0
2013-07-26 14:40:00,36.1,36.21,36.1,36.21,76000.0,32.276,32.3744,32.276,32.3744,76000.0
2013-07-26 14:50:00,36.21,36.25,36.21,36.23,44000.0,32.3744,32.4101,32.3744,32.3922,44000.0
2013-07-26 15:00:00,36.24,36.24,36.19,36.24,50200.0,32.4012,32.4012,32.3565,32.4012,50200.0
2013-07-26 15:10:00,36.24,36.3,36.2,36.29,129400.0,32.4012,32.4548,32.3654,32.4459,129400.0
2013-07-26 15:20:00,36.3,36.35,36.3,36.35,62400.0,32.4548,32.4995,32.4548,32.4995,62400.0
2013-07-26 15:30:00,36.35,36.35,36.32,36.32,72400.0,32.4995,32.4995,32.4727,32.4727,72400.0
2013-07-26 15:40:00,36.32,36.37,36.32,36.36,99000.0,32.4727,32.5174,32.4727,32.5085,99000.0
2013-07-26 15:50:00,36.37,36.38,36.33,36.37,287800.0,32.5174,32.5264,32.4816,32.5174,287800.0
2013-07-29 09:30:00,36.3,36.59,36.19,36.55,130400.0,32.4548,32.7141,32.3565,32.6783,130400.0
2013-07-29 09:40:00,36.54,36.61,36.48,36.54,371000.0,32.6694,32.732,32.6158,32.6694,371000.0
2013-07-29 09:50:00,36.54,36.54,36.26,36.34,388000.0,32.6694,32.6694,32.4191,32.4906,388000.0
2013-07-29 10:00:00,36.33,36.44,36.24,36.25,68400.0,32.4816,32.58,32.4012,32.4101,68400.0
2013-07-29 10:10:00,36.24,36.29,36.21,36.29,55800.0,32.4012,32.4459,32.3744,32.4459,55800.0
2013-07-29 10:20:00,36.28,36.42,36.27,36.37,61200.0,32.4369,32.5621,32.428,32.5174,61200.0
2013-07-29 10:30:00,36.38,36.4,36.32,36.4,63600.0,32.5264,32.5442,32.4727,32.5442,63600.0
2013-07-29 10:40:00,36.4,36.42,36.37,36.41,37600.0,32.5442,32.5621,32.5174,32.5532,37600.0
2013-07-29 10:50:00,36.42,36.43,36.38,36.38,43800.0,32.5621,32.5711,32.5264,32.5264,43800.0
2013-07-29 11:00:00,36.38,36.38,36.29,36.33,40800.0,32.5264,32.5264,32.4459,32.4816,40800.0
2013-07-29 11:10:00,36.33,36.33,36.18,36.19,62400.0,32.4816,32.4816,32.3475,32.3565,62400.0
2013-07-29 11:20:00,36.19,36.23,36.15,36.17,34000.0,32.3565,32.3922,32.3207,32.3386,34000.0
2013-07-29 11:30:00,36.18,36.26,36.17,36.26,78000.0,32.3475,32.4191,32.3386,32.4191,78000.0
2013-07-29 11:40:00,36.26,36.27,36.22,36.27,24600.0,32.4191,32.428,32.3833,32.428,24600.0
2013-07-29 11:50:00,36.26,36.27,36.23,36.23,23600.0,32.4191,32.428,32.3922,32.3922,23600.0
2013-07-29 12:00:00,36.24,36.27,36.22,36.26,36200.0,32.4012,32.428,32.3833,32.4191,36200.0
2013-07-29 12:10:00,36.27,36.3,36.24,36.29,32800.0,32.428,32.4548,32.4012,32.4459,32800.0
2013-07-29 12:20:00,36.28,36.28,36.25,36.26,21000.0,32.4369,32.4369,32.4101,32.4191,21000.0
2013-07-29 12:30:00,36.26,36.26,36.25,36.25,16200.0,32.4191,32.4191,32.4101,32.4101,16200.0
2013-07-29 12:40:00,36.24,36.31,36.24,36.3,41800.0,32.4012,32.4638,32.4012,32.4548,41800.0
2013-07-29 12:50:00,36.31,36.33,36.3,36.32,22200.0,32.4638,32.4816,32.4548,32.4727,22200.0
2013-07-29 13:00:00,36.32,36.47,36.32,36.44,118800.0,32.4727,32.6068,32.4727,32.58,118800.0
2013-07-29 13:10:00,36.43,36.5,36.42,36.49,40600.0,32.5711,32.6336,32.5621,32.6247,40600.0
2013-07-29 13:20:00,36.49,36.5,36.41,36.41,61400.0,32.6247,32.6336,32.5532,32.5532,61400.0
2013-07-29 13:30:00,36.41,36.41,36.33,36.34,47000.0,32.5532,32.5532,32.4816,32.4906,47000.0
2013-07-29 13:40:00,36.34,36.35,36.32,36.34,89000.0,32.4906,32.4995,32.4727,32.4906,89000.0
2013-07-29 13:50:00,36.33,36.38,36.31,36.35,39600.0,32.4816,32.5264,32.4638,32.4995,39600.0
2013-07-29 14:00:00,36.35,36.38,36.34,36.35,41600.0,32.4995,32.5264,32.4906,32.4995,41600.0
2013-07-29 14:10:00,36.35,36.38,36.32,36.33,117400.0,32.4995,32.5264,32.4727,32.4816,117400.0
2013-07-29 14:20:00,36.33,36.35,36.33,36.33,25800.0,32.4816,32.4995,32.4816,32.4816,25800.0
2013-07-29 14:30:00,36.34,36.34,36.32,36.33,85200.0,32.4906,32.4906,32.4727,32.4816,85200.0
2013-07-29 14:40:00,36.33,36.36,36.32,36.35,31200.0,32.4816,32.5085,32.4727,32.4995,31200.0
2013-07-29 14:50:00,36.35,36.35,36.34,36.34,13200.0,32.4995,32.4995,32.4906,32.4906,13200.0
2013-07-29 15:00:00,36.34,36.35,36.32,36.35,64600.0,32.4906,32.4995,32.4727,32.4995,64600.0
2013-07-29 15:10:00,36.34,36.35,36.3,36.31,203000.0,32.4906,32.4995,32.4548,32.4638,203000.0
2013-07-29 15:20:00,36.31,36.32,36.27,36.3,58400.0,32.4638,32.4727,32.428,32.4548,58400.0
2013-07-29 15:30:00,36.3,36.33,36.29,36.31,41600.0,32.4548,32.4816,32.4459,32.4638,41600.0
2013-07-29 15:40:00,36.31,36.33,36.27,36.31,101200.0,32.4638,32.4816,32.428,32.4638,101200.0
2013-07-29 15:50:00,36.31,36.32,36.24,36.3,229600.0,32.4638,32.4727,32.4012,32.4548,229600.0
2013-07-30 09:30:00,36.45,36.55,36.28,36.31,80600.0,32.5889,32.6783,32.4369,32.4638,80600.0
2013-07-30 09:40:00,36.31,36.35,36.29,36.3,93000.0,32.4638,32.4995,32.4459,32.4548,93000.0
2013-07-30 09:50:00,36.28,36.34,36.26,36.32,80800.0,32.4369,32.4906,32.4191,32.4727,80800.0
2013-07-30 10:00:00,36.29,36.42,36.29,36.41,83000.0,32.4459,32.5621,32.4459,32.5532,83000.0
2013-07-30 10:10:00,36.42,36.42,36.37,36.37,94000.0,32.5621,32.5621,32.5174,32.5174,94000.0
2013-07-30 10:20:00,36.37,36.4,36.36,36.38,47000.0,32.5174,32.5442,32.5085,32.5264,47000.0
2013-07-30 10:30:00,36.37,36.38,36.35,36.36,75000.0,32.5174,32.5264,32.4995,32.5085,75000.0
2013-07-30 10:40:00,36.36,36.37,36.33,36.35,66800.0,32.5085,32.5174,32.4816,32.4995,66800.0
2013-07-30 10:50:00,36.35,36.36,36.32,36.32,50400.0,32.4995,32.5085,32.4727,32.4727,50400.0
2013-07-30 11:00:00,36.32,36.34,36.28,36.31,78600.0,32.4727,32.4906,32.4369,32.4638,78600.0
2013-07-30 11:10:00,36.31,36.33,36.28,36.31,71600.0,32.4638,32.4816,32.4369,32.4638,71600.0
2013-07-30 11:20:00,36.31,36.31,36.24,36.27,72800.0,32.4638,32.4638,32.4012,32.428,72800.0
2013-07-30 11:30:00,36.27,36.35,36.27,36.34,73200.0,32.428,32.4995,32.428,32.4906,73200.0
2013-07-30 11:40:00,36.34,36.35,36.32,36.35,65200.0,32.4906,32.4995,32.4727,32.4995,65200.0
2013-07-30 11:50:00,36.34,36.34,36.3,36.31,132000.0,32.4906,32.4906,32.4548,32.4638,132000.0
2013-07-30 12:00:00,36.31,36.34,36.3,36.33,121800.0,32.4638,32.4906,32.4548,32.4816,121800.0
2013-07-30 12:10:00,36.33,36.34,36.26,36.27,77400.0,32.4816,32.4906,32.4191,32.428,77400.0
2013-07-30 12:20:00,36.27,36.31,36.27,36.3,79800.0,32.428,32.4638,32.428,32.4548,79800.0
2013-07-30 12:30:00,36.3,36.3,36.27,36.3,76400.0,32.4548,32.4548,32.428,32.4548,76400.0
2013-07-30 12:40:00,36.3,36.32,36.28,36.3,89000.0,32.4548,32.4727,32.4369,32.4548,89000.0
2013-07-30 12:50:00,36.31,36.31,36.27,36.3,136600.0,32.4638,32.4638,32.428,32.4548,136600.0
2013-07-30 13:00:00,36.3,36.33,36.29,36.31,116400.0,32.4548,32.4816,32.4459,32.4638,116400.0
2013-07-30 13:10:00,36.31,36.32,36.21,36.22,88800.0,32.4638,32.4727,32.3744,32.3833,88800.0
2013-07-30 13:20:00,36.23,36.24,36.18,36.18,69000.0,32.3922,32.4012,32.3475,32.3475,69000.0
2013-07-30 13:30:00,36.18,36.22,36.18,36.21,262400.0,32.3475,32.3833,32.3475,32.3744,262400.0
2013-07-30 13:40:00,36.21,36.22,36.19,36.2,106200.0,32.3744,32.3833,32.3565,32.3654,106200.0
2013-07-30 13:50:00,36.2,36.22,36.19,36.2,175400.0,32.3654,32.3833,32.3565,32.3654,175400.0
2013-07-30 14:00:00,36.21,36.22,36.15,36.2,178600.0,32.3744,32.3833,32.3207,32.3654,178600.0
2013-07-30 14:10:00,36.21,36.21,36.19,36.2,182800.0,32.3744,32.3744,32.3565,32.3654,182800.0
2013-07-30 14:20:00,36.2,36.2,36.12,36.15,72400.0,32.3654,32.3654,32.2939,32.3207,72400.0
2013-07-30 14:30:00,36.15,36.21,36.15,36.21,75600.0,32.3207,32.3744,32.3207,32.3744,75600.0
2013-07-30 14:40:00,36.21,36.21,36.17,36.19,67000.0,32.3744,32.3744,32.3386,32.3565,67000.0
2013-07-30 14:50:00,36.19,36.21,36.18,36.2,93800.0,32.3565,32.3744,32.3475,32.3654,93800.0
2013-07-30 15:00:00,36.19,36.24,36.19,36.24,131800.0,32.3565,32.4012,32.3565,32.4012,131800.0
2013-07-30 15:10:00,36.24,36.31,36.24,36.3,120000.0,32.4012,32.4638,32.4012,32.4548,120000.0
2013-07-30 15:20:00,36.31,36.33,36.3,36.32,115400.0,32.4638,32.4816,32.4548,32.4727,115400.0
2013-07-30 15:30:00,36.32,36.33,36.27,36.28,155000.0,32.4727,32.4816,32.428,32.4369,155000.0
2013-07-30 15:40:00,36.28,36.3,36.24,36.24,197200.0,32.4369,32.4548,32.4012,32.4012,197200.0
2013-07-30 15:50:00,36.24,36.24,36.19,36.19,559000.0,32.4012,32.4012,32.3565,32.3565,559000.0
2013-07-31 09:30:00,36.42,36.5,36.32,36.46,173200.0,32.5621,32.6336,32.4727,32.5979,173200.0
2013-07-31 09:40:00,36.45,36.5,36.37,36.46,107800.0,32.5889,32.6336,32.5174,32.5979,107800.0
2013-07-31 09:50:00,36.46,36.48,36.4,36.48,73800.0,32.5979,32.6158,32.5442,32.6158,73800.0
2013-07-31 10:00:00,36.48,36.68,36.47,36.63,135000.0,32.6158,32.7946,32.6068,32.7499,135000.0
2013-07-31 10:10:00,36.62,36.65,36.56,36.65,47800.0,32.7409,32.7678,32.6873,32.7678,47800.0
2013-07-31 10:20:00,36.65,36.76,36.64,36.74,111800.0,32.7678,32.8661,32.7588,32.8482,111800.0
2013-07-31 10:30:00,36.74,36.74,36.58,36.59,115400.0,32.8482,32.8482,32.7052,32.7141,115400.0
2013-07-31 10:40:00,36.59,36.61,36.52,36.52,145200.0,32.7141,32.732,32.6515,32.6515,145200.0
2013-07-31 10:50:00,36.51,36.58,36.48,36.49,119000.0,32.6426,32.7052,32.6158,32.6247,119000.0
2013-07-31 11:00:00,36.5,36.51,36.46,36.48,74200.0,32.6336,32.6426,32.5979,32.6158,74200.0
2013-07-31 11:10:00,36.49,36.52,36.48,36.5,91800.0,32.6247,32.6515,32.6158,32.6336,91800.0
2013-07-31 11:20:00,36.52,36.55,36.49,36.55,74600.0,32.6515,32.6783,32.6247,32.6783,74600.0
2013-07-31 11:30:00,36.56,36.59,36.54,36.58,52600.0,32.6873,32.7141,32.6694,32.7052,52600.0
2013-07-31 11:40:00,36.57,36.58,36.51,36.51,30200.0,32.6962,32.7052,32.6426,32.6426,30200.0
2013-07-31 11:50:00,36.51,36.53,36.49,36.52,37600.0,32.6426,32.6605,32.6247,32.6515,37600.0
2013-07-31 12:00:00,36.51,36.52,36.48,36.5,105200.0,32.6426,32.6515,32.6158,32.6336,105200.0
2013-07-31 12:10:00,36.5,36.51,36.48,36.49,37800.0,32.6336,32.6426,32.6158,32.6247,37800.0
2013-07-31 12:20:00,36.49,36.51,36.47,36.49,41000.0,32.6247,32.6426,32.6068,32.6247,41000.0
2013-07-31 12:30:00,36.49,36.49,36.44,36.44,61000.0,32.6247,32.6247,32.58,32.58,61000.0
2013-07-31 12:40:00,36.44,36.44,36.38,36.42,68200.0,32.58,32.58,32.5264,32.5621,68200.0
2013-07-31 12:50:00,36.43,36.43,36.39,36.41,28400.0,32.5711,32.5711,32.5353,32.5532,28400.0
2013-07-31 13:00:00,36.41,36.45,36.4,36.45,39800.0,32.5532,32.5889,32.5442,32.5889,39800.0
2013-07-31 13:10:00,36.45,36.49,36.45,36.48,37800.0,32.5889,32.6247,32.5889,32.6158,37800.0
2013-07-31 13:20:00,36.49,36.49,36.46,36.48,41600.0,32.6247,32.6247,32.5979,32.6158,41600.0
2013-07-31 13:30:00,36.48,36.49,36.46,36.47,36400.0,32.6158,32.6247,32.5979,32.6068,36400.0
2013-07-31 13:40:00,36.47,36.47,36.43,36.45,51000.0,32.6068,32.6068,32.5711,32.5889,51000.0
2013-07-31 13:50:00,36.44,36.44,36.4,36.44,59800.0,32.58,32.58,32.5442,32.58,59800.0
2013-07-31 14:00:00,36.44,36.49,36.42,36.42,94800.0,32.58,32.6247,32.5621,32.5621,94800.0
2013-07-31 14:10:00,36.42,36.47,36.3,36.36,70800.0,32.5621,32.6068,32.4548,32.5085,70800.0
2013-07-31 14:20:00,36.35,36.45,36.34,36.43,57400.0,32.4995,32.5889,32.4906,32.5711,57400.0
2013-07-31 14:30:00,36.42,36.52,36.42,36.49,61800.0,32.5621,32.6515,32.5621,32.6247,61800.0
2013-07-31 14:40:00,36.5,36.52,36.49,36.52,54000.0,32.6336,32.6515,32.6247,32.6515,54000.0
2013-07-31 14:50:00,36.52,36.57,36.51,36.56,66200.0,32.6515,32.6962,32.6426,32.6873,66200.0
2013-07-31 15:00:00,36.56,36.57,36.49,36.52,64200.0,32.6873,32.6962,32.6247,32.6515,64200.0
2013-07-31 15:10:00,36.52,36.52,36.41,36.41,84400.0,32.6515,32.6515,32.5532,32.5532,84400.0
2013-07-31 15:20:00,36.41,36.46,36.4,36.44,101800.0,32.5532,32.5979,32.5442,32.58,101800.0
2013-07-31 15:30:00,36.44,36.45,36.33,36.34,121000.0,32.58,32.5889,32.4816,32.4906,121000.0
2013-07-31 15:40:00,36.34,36.34,36.23,36.24,197800.0,32.4906,32.4906,32.3922,32.4012,197800.0
2013-07-31 15:50:00,36.24,36.24,36.16,36.2,652200.0,32.4012,32.4012,32.3297,32.3654,652200.0
2013-08-01 09:30:00,36.44,36.69,36.37,36.49,117800.0,32.58,32.8035,32.5174,32.6247,117800.0
2013-08-01 09:40:00,36.48,36.63,36.48,36.59,43400.0,32.6158,32.7499,32.6158,32.7141,43400.0
2013-08-01 09:50:00,36.6,36.65,36.58,36.64,89000.0,32.723,32.7678,32.7052,32.7588,89000.0
2013-08-01 10:00:00,36.65,36.85,36.63,36.84,126200.0,32.7678,32.9466,32.7499,32.9376,126200.0
2013-08-01 10:10:00,36.84,36.85,36.74,36.75,100000.0,32.9376,32.9466,32.8482,32.8572,100000.0
2013-08-01 10:20:00,36.76,36.81,36.74,36.8,65400.0,32.8661,32.9108,32.8482,32.9019,65400.0
2013-08-01 10:30:00,36.8,36.87,36.74,36.86,220800.0,32.9019,32.9644,32.8482,32.9555,220800.0
2013-08-01 10:40:00,36.87,36.95,36.85,36.93,126200.0,32.9644,33.036,32.9466,33.0181,126200.0
2013-08-01 10:50:00,36.94,37.1,36.92,37.09,243400.0,33.027,33.1701,33.0092,33.1611,243400.0
2013-08-01 11:00:00,37.09,37.1,37.07,37.08,100800.0,33.1611,33.1701,33.1433,33.1522,100800.0
2013-08-01 11:10:00,37.09,37.1,37.03,37.05,98200.0,33.1611,33.1701,33.1075,33.1254,98200.0
2013-08-01 11:20:00,37.06,37.06,36.93,36.94,60000.0,33.1343,33.1343,33.0181,33.027,60000.0
2013-08-01 11:30:00,36.95,37.02,36.9,36.9,125400.0,33.036,33.0986,32.9913,32.9913,125400.0
2013-08-01 11:40:00,36.9,36.91,36.84,36.87,49800.0,32.9913,33.0002,32.9376,32.9644,49800.0
2013-08-01 11:50:00,36.87,36.92,36.82,36.88,68400.0,32.9644,33.0092,32.9197,32.9734,68400.0
2013-08-01 12:00:00,36.88,36.91,36.85,36.87,60800.0,32.9734,33.0002,32.9466,32.9644,60800.0
2013-08-01 12:10:00,36.85,36.87,36.83,36.86,44000.0,32.9466,32.9644,32.9287,32.9555,44000.0
2013-08-01 12:20:00,36.86,36.88,36.82,36.82,32600.0,32.9555,32.9734,32.9197,32.9197,32600.0
2013-08-01 12:30:00,36.83,36.84,36.79,36.79,48800.0,32.9287,32.9376,32.8929,32.8929,48800.0
2013-08-01 12:40:00,36.8,36.82,36.78,36.79,35600.0,32.9019,32.9197,32.884,32.8929,35600.0
2013-08-01 12:50:00,36.79,36.79,36.73,36.75,57400.0,32.8929,32.8929,32.8393,32.8572,57400.0
2013-08-01 13:00:00,36.75,36.76,36.69,36.71,45200.0,32.8572,32.8661,32.8035,32.8214,45200.0
2013-08-01 13:10:00,36.71,36.73,36.7,36.7,31400.0,32.8214,32.8393,32.8125,32.8125,31400.0
2013-08-01 13:20:00,36.7,36.7,36.65,36.67,36400.0,32.8125,32.8125,32.7678,32.7856,36400.0
2013-08-01 13:30:00,36.67,36.68,36.67,36.68,28800.0,32.7856,32.7946,32.7856,32.7946,28800.0
2013-08-01 13:40:00,36.68,36.68,36.64,36.65,48000.0,32.7946,32.7946,32.7588,32.7678,48000.0
2013-08-01 13:50:00,36.66,36.68,36.64,36.67,74200.0,32.7767,32.7946,32.7588,32.7856,74200.0
2013-08-01 14:00:00,36.67,36.75,36.67,36.74,53800.0,32.7856,32.8572,32.7856,32.8482,53800.0
2013-08-01 14:10:00,36.75,36.76,36.74,36.76,89400.0,32.8572,32.8661,32.8482,32.8661,89400.0
2013-08-01 14:20:00,36.76,36.77,36.74,36.75,136800.0,32.8661,32.875,32.8482,32.8572,136800.0
2013-08-01 14:30:00,36.76,36.77,36.73,36.73,164600.0,32.8661,32.875,32.8393,32.8393,164600.0
2013-08-01 14:40:00,36.74,36.76,36.74,36.74,52200.0,32.8482,32.8661,32.8482,32.8482,52200.0
2013-08-01 14:50:00,36.75,36.75,36.73,36.74,39400.0,32.8572,32.8572,32.8393,32.8482,39400.0
2013-08-01 15:00:00,36.73,36.75,36.73,36.73,52600.0,32.8393,32.8572,32.8393,32.8393,52600.0
2013-08-01 15:10:00,36.74,36.76,36.7,36.71,64600.0,32.8482,32.8661,32.8125,32.8214,64600.0
2013-08-01 15:20:00,36.71,36.71,36.65,36.69,95600.0,32.8214,32.8214,32.7678,32.8035,95600.0
2013-08-01 15:30:00,36.7,36.75,36.7,36.74,123000.0,32.8125,32.8572,32.8125,32.8482,123000.0
2013-08-01 15:40:00,36.75,36.76,36.73,36.74,176600.0,32.8572,32.8661,32.8393,32.8482,176600.0
2013-08-01 15:50:00,36.74,36.77,36.72,36.74,503600.0,32.8482,32.875,32.8303,32.8482,503600.0
2013-08-02 09:30:00,36.95,36.95,36.7,36.74,217800.0,33.036,33.036,32.8125,32.8482,217800.0
2013-08-02 09:40:00,36.74,36.74,36.63,36.63,75400.0,32.8482,32.8482,32.7499,32.7499,75400.0
2013-08-02 09:50:00,36.63,36.79,36.63,36.72,73800.0,32.7499,32.8929,32.7499,32.8303,73800.0
2013-08-02 10:00:00,36.73,36.74,36.64,36.67,68000.0,32.8393,32.8482,32.7588,32.7856,68000.0
2013-08-02 10:10:00,36.67,36.67,36.63,36.63,47400.0,32.7856,32.7856,32.7499,32.7499,47400.0
2013-08-02 10:20:00,36.63,36.66,36.57,36.66,64200.0,32.7499,32.7767,32.6962,32.7767,64200.0
2013-08-02 10:30:00,36.66,36.71,36.66,36.71,70200.0,32.7767,32.8214,32.7767,32.8214,70200.0
2013-08-02 10:40:00,36.7,36.76,36.7,36.76,91200.0,32.8125,32.8661,32.8125,32.8661,91200.0
2013-08-02 10:50:00,36.76,36.76,36.71,36.71,59000.0,32.8661,32.8661,32.8214,32.8214,59000.0
2013-08-02 11:00:00,36.71,36.73,36.7,36.73,50600.0,32.8214,32.8393,32.8125,32.8393,50600.0
2013-08-02 11:10:00,36.73,36.77,36.73,36.76,55000.0,32.8393,32.875,32.8393,32.8661,55000.0
2013-08-02 11:20:00,36.76,36.76,36.69,36.71,83000.0,32.8661,32.8661,32.8035,32.8214,83000.0
2013-08-02 11:30:00,36.71,36.73,36.67,36.67,93800.0,32.8214,32.8393,32.7856,32.7856,93800.0
2013-08-02 11:40:00,36.66,36.66,36.58,36.64,118400.0,32.7767,32.7767,32.7052,32.7588,118400.0
2013-08-02 11:50:00,36.65,36.71,36.65,36.71,42000.0,32.7678,32.8214,32.7678,32.8214,42000.0
2013-08-02 12:00:00,36.71,36.73,36.71,36.73,48600.0,32.8214,32.8393,32.8214,32.8393,48600.0
2013-08-02 12:10:00,36.73,36.77,36.67,36.67,56000.0,32.8393,32.875,32.7856,32.7856,56000.0
2013-08-02 12:20:00,36.66,36.68,36.59,36.59,40600.0,32.7767,32.7946,32.7141,32.7141,40600.0
2013-08-02 12:30:00,36.59,36.61,36.56,36.56,50200.0,32.7141,32.732,32.6873,32.6873,50200.0
2013-08-02 12:40:00,36.56,36.57,36.54,36.57,55200.0,32.6873,32.6962,32.6694,32.6962,55200.0
2013-08-02 12:50:00,36.57,36.57,36.51,36.51,33800.0,32.6962,32.6962,32.6426,32.6426,33800.0
2013-08-02 13:00:00,36.52,36.55,36.5,36.55,55600.0,32.6515,32.6783,32.6336,32.6783,55600.0
2013-08-02 13:10:00,36.55,36.65,36.54,36.65,41000.0,32.6783,32.7678,32.6694,32.7678,41000.0
2013-08-02 13:20:00,36.65,36.68,36.58,36.59,125800.0,32.7678,32.7946,32.7052,32.7141,125800.0
2013-08-02 13:30:00,36.59,36.6,36.59,36.59,69400.0,32.7141,32.723,32.7141,32.7141,69400.0
2013-08-02 13:40:00,36.6,36.61,36.59,36.6,41000.0,32.723,32.732,32.7141,32.723,41000.0
2013-08-02 13:50:00,36.6,36.66,36.6,36.65,85200.0,32.723,32.7767,32.723,32.7678,85200.0
2013-08-02 14:00:00,36.64,36.68,36.63,36.63,49200.0,32.7588,32.7946,32.7499,32.7499,49200.0
2013-08-02 14:10:00,36.63,36.66,36.61,36.61,66000.0,32.7499,32.7767,32.732,32.732,66000.0
2013-08-02 14:20:00,36.62,36.62,36.57,36.57,42400.0,32.7409,32.7409,32.6962,32.6962,42400.0
2013-08-02 14:30:00,36.57,36.57,36.52,36.55,85800.0,32.6962,32.6962,32.6515,32.6783,85800.0
2013-08-02 14:40:00,36.55,36.59,36.54,36.57,70000.0,32.6783,32.7141,32.6694,32.6962,70000.0
2013-08-02 14:50:00,36.57,36.59,36.55,36.59,55000.0,32.6962,32.7141,32.6783,32.7141,55000.0
2013-08-02 15:00:00,36.59,36.63,36.59,36.59,90800.0,32.7141,32.7499,32.7141,32.7141,90800.0
2013-08-02 15:10:00,36.59,36.62,36.58,36.62,43200.0,32.7141,32.7409,32.7052,32.7409,43200.0
2013-08-02 15:20:00,36.62,36.63,36.61,36.63,55000.0,32.7409,32.7499,32.732,32.7499,55000.0
2013-08-02 15:30:00,36.63,36.64,36.62,36.64,81400.0,32.7499,32.7588,32.7409,32.7588,81400.0
2013-08-02 15:40:00,36.64,36.65,36.59,36.65,268400.0,32.7588,32.7678,32.7141,32.7678,268400.0
2013-08-02 15:50:00,36.66,36.76,36.66,36.75,402400.0,32.7767,32.8661,32.7767,32.8572,402400.0
2013-08-05 09:30:00,37.13,37.13,36.52,36.85,135200.0,33.1969,33.1969,32.6515,32.9466,135200.0
2013-08-05 09:40:00,36.85,36.88,36.8,36.81,95000.0,32.9466,32.9734,32.9019,32.9108,95000.0
2013-08-05 09:50:00,36.8,37.0,36.79,36.99,126000.0,32.9019,33.0807,32.8929,33.0717,126000.0
2013-08-05 10:00:00,36.99,37.03,36.92,36.93,162200.0,33.0717,33.1075,33.0092,33.0181,162200.0
2013-08-05 10:10:00,36.93,36.97,36.88,36.91,88200.0,33.0181,33.0539,32.9734,33.0002,88200.0
2013-08-05 10:20:00,36.9,36.91,36.87,36.91,55200.0,32.9913,33.0002,32.9644,33.0002,55200.0
2013-08-05 10:30:00,36.91,36.96,36.89,36.9,164200.0,33.0002,33.0449,32.9823,32.9913,164200.0
2013-08-05 10:40:00,36.89,36.9,36.74,36.82,411400.0,32.9823,32.9913,32.8482,32.9197,411400.0
2013-08-05 10:50:00,36.82,36.82,36.71,36.73,176400.0,32.9197,32.9197,32.8214,32.8393,176400.0
2013-08-05 11:00:00,36.73,36.75,36.71,36.72,242000.0,32.8393,32.8572,32.8214,32.8303,242000.0
2013-08-05 11:10:00,36.72,36.75,36.68,36.75,195400.0,32.8303,32.8572,32.7946,32.8572,195400.0
2013-08-05 11:20:00,36.76,36.87,36.72,36.86,133200.0,32.8661,32.9644,32.8303,32.9555,133200.0
2013-08-05 11:30:00,36.86,36.86,36.75,36.75,103400.0,32.9555,32.9555,32.8572,32.8572,103400.0
2013-08-05 11:40:00,36.76,36.77,36.72,36.73,62800.0,32.8661,32.875,32.8303,32.8393,62800.0
2013-08-05 11:50:00,36.74,36.79,36.73,36.75,104200.0,32.8482,32.8929,32.8393,32.8572,104200.0
2013-08-05 12:00:00,36.75,36.79,36.73,36.74,97400.0,32.8572,32.8929,32.8393,32.8482,97400.0
2013-08-05 12:10:00,36.73,36.77,36.72,36.73,85600.0,32.8393,32.875,32.8303,32.8393,85600.0
2013-08-05 12:20:00,36.73,36.77,36.72,36.76,113200.0,32.8393,32.875,32.8303,32.8661,113200.0
2013-08-05 12:30:00,36.76,36.77,36.71,36.75,154600.0,32.8661,32.875,32.8214,32.8572,154600.0
2013-08-05 12:40:00,36.75,36.82,36.71,36.79,179600.0,32.8572,32.9197,32.8214,32.8929,179600.0
2013-08-05 12:50:00,36.78,36.8,36.76,36.8,101200.0,32.884,32.9019,32.8661,32.9019,101200.0
2013-08-05 13:00:00,36.8,36.8,36.75,36.76,173400.0,32.9019,32.9019,32.8572,32.8661,173400.0
2013-08-05 13:10:00,36.76,36.76,36.7,36.73,77200.0,32.8661,32.8661,32.8125,32.8393,77200.0
2013-08-05 13:20:00,36.73,36.76,36.72,36.74,50000.0,32.8393,32.8661,32.8303,32.8482,50000.0
2013-08-05 13:30:00,36.75,36.77,36.74,36.74,39000.0,32.8572,32.875,32.8482,32.8482,39000.0
2013-08-05 13:40:00,36.74,36.76,36.74,36.74,37600.0,32.8482,32.8661,32.8482,32.8482,37600.0
2013-08-05 13:50:00,36.74,36.75,36.72,36.74,56200.0,32.8482,32.8572,32.8303,32.8482,56200.0
2013-08-05 14:00:00,36.74,36.77,36.74,36.74,66400.0,32.8482,32.875,32.8482,32.8482,66400.0
2013-08-05 14:10:00,36.74,36.76,36.72,36.72,63400.0,32.8482,32.8661,32.8303,32.8303,63400.0
2013-08-05 14:20:00,36.72,36.72,36.67,36.68,85000.0,32.8303,32.8303,32.7856,32.7946,85000.0
2013-08-05 14:30:00,36.68,36.71,36.62,36.65,477400.0,32.7946,32.8214,32.7409,32.7678,477400.0
2013-08-05 14:40:00,36.65,36.68,36.6,36.66,136400.0,32.7678,32.7946,32.723,32.7767,136400.0
2013-08-05 14:50:00,36.65,36.71,36.63,36.69,82600.0,32.7678,32.8214,32.7499,32.8035,82600.0
2013-08-05 15:00:00,36.68,36.75,36.65,36.71,191000.0,32.7946,32.8572,32.7678,32.8214,191000.0
2013-08-05 15:10:00,36.7,36.74,36.65,36.66,135000.0,32.8125,32.8482,32.7678,32.7767,135000.0
2013-08-05 15:20:00,36.65,36.72,36.62,36.68,113800.0,32.7678,32.8303,32.7409,32.7946,113800.0
2013-08-05 15:30:00,36.68,36.73,36.63,36.63,190800.0,32.7946,32.8393,32.7499,32.7499,190800.0
2013-08-05 15:40:00,36.63,36.7,36.63,36.7,203200.0,32.7499,32.8125,32.7499,32.8125,203200.0
2013-08-05 15:50:00,36.69,36.73,36.63,36.71,432600.0,32.8035,32.8393,32.7499,32.8214,432600.0
2013-08-06 09:30:00,37.93,38.0,37.35,37.7,520600.0,33.9122,33.9747,33.3936,33.7065,520600.0
2013-08-06 09:40:00,37.71,37.71,36.94,36.94,573600.0,33.7155,33.7155,33.027,33.027,573600.0
2013-08-06 09:50:00,36.96,37.65,36.96,37.65,265600.0,33.0449,33.6618,33.0449,33.6618,265600.0
2013-08-06 10:00:00,37.66,37.75,37.5,37.63,232000.0,33.6708,33.7512,33.5277,33.6439,232000.0
2013-08-06 10:10:00,37.67,37.67,37.49,37.55,272800.0,33.6797,33.6797,33.5188,33.5724,272800.0
2013-08-06 10:20:00,37.54,37.54,37.43,37.46,259000.0,33.5635,33.5635,33.4651,33.4919,259000.0
2013-08-06 10:30:00,37.45,37.61,37.4,37.6,212000.0,33.483,33.6261,33.4383,33.6171,212000.0
2013-08-06 10:40:00,37.61,37.73,37.6,37.63,248200.0,33.6261,33.7333,33.6171,33.6439,248200.0
2013-08-06 10:50:00,37.63,37.68,37.48,37.48,243400.0,33.6439,33.6886,33.5098,33.5098,243400.0
2013-08-06 11:00:00,37.48,37.72,37.48,37.66,212200.0,33.5098,33.7244,33.5098,33.6708,212200.0
2013-08-06 11:10:00,37.68,37.74,37.56,37.64,185800.0,33.6886,33.7423,33.5814,33.6529,185800.0
2013-08-06 11:20:00,37.65,37.9,37.63,37.83,230600.0,33.6618,33.8853,33.6439,33.8228,230600.0
2013-08-06 11:30:00,37.83,37.88,37.5,37.57,264400.0,33.8228,33.8675,33.5277,33.5903,264400.0
2013-08-06 11:40:00,37.57,37.76,37.57,37.69,185600.0,33.5903,33.7602,33.5903,33.6976,185600.0
2013-08-06 11:50:00,37.69,37.77,37.66,37.74,156400.0,33.6976,33.7691,33.6708,33.7423,156400.0
2013-08-06 12:00:00,37.74,38.04,37.73,38.02,337600.0,33.7423,34.0105,33.7333,33.9926,337600.0
2013-08-06 12:10:00,38.04,38.04,37.82,37.88,190800.0,34.0105,34.0105,33.8138,33.8675,190800.0
2013-08-06 12:20:00,37.88,37.98,37.88,37.91,163200.0,33.8675,33.9569,33.8675,33.8943,163200.0
2013-08-06 12:30:00,37.89,37.9,37.77,37.88,149600.0,33.8764,33.8853,33.7691,33.8675,149600.0
2013-08-06 12:40:00,37.88,37.91,37.77,37.87,192800.0,33.8675,33.8943,33.7691,33.8585,192800.0
2013-08-06 12:50:00,37.88,37.88,37.76,37.77,132200.0,33.8675,33.8675,33.7602,33.7691,132200.0
2013-08-06 13:00:00,37.77,37.85,37.74,37.76,276400.0,33.7691,33.8406,33.7423,33.7602,276400.0
2013-08-06 13:10:00,37.75,37.8,37.74,37.76,214600.0,33.7512,33.7959,33.7423,33.7602,214600.0
2013-08-06 13:20:00,37.77,37.77,37.75,37.77,176200.0,33.7691,33.7691,33.7512,33.7691,176200.0
2013-08-06 13:30:00,37.77,37.86,37.76,37.77,269000.0,33.7691,33.8496,33.7602,33.7691,269000.0
2013-08-06 13:40:00,37.77,37.84,37.75,37.81,218400.0,33.7691,33.8317,33.7512,33.8049,218400.0
2013-08-06 13:50:00,37.82,37.82,37.67,37.7,163600.0,33.8138,33.8138,33.6797,33.7065,163600.0
2013-08-06 14:00:00,37.69,37.74,37.52,37.52,202200.0,33.6976,33.7423,33.5456,33.5456,202200.0
2013-08-06 14:10:00,37.53,37.6,37.42,37.42,155800.0,33.5545,33.6171,33.4562,33.4562,155800.0
2013-08-06 14:20:00,37.42,37.53,37.36,37.5,148800.0,33.4562,33.5545,33.4025,33.5277,148800.0
2013-08-06 14:30:00,37.5,37.58,37.49,37.51,218400.0,33.5277,33.5992,33.5188,33.5367,218400.0
2013-08-06 14:40:00,37.51,37.61,37.5,37.58,203000.0,33.5367,33.6261,33.5277,33.5992,203000.0
2013-08-06 14:50:00,37.57,37.57,37.51,37.52,173600.0,33.5903,33.5903,33.5367,33.5456,173600.0
2013-08-06 15:00:00,37.53,37.58,37.52,37.57,306200.0,33.5545,33.5992,33.5456,33.5903,306200.0
2013-08-06 15:10:00,37.58,37.66,37.54,37.55,297600.0,33.5992,33.6708,33.5635,33.5724,297600.0
2013-08-06 15:20:00,37.55,37.58,37.49,37.52,317200.0,33.5724,33.5992,33.5188,33.5456,317200.0
2013-08-06 15:30:00,37.52,37.58,37.42,37.45,572200.0,33.5456,33.5992,33.4562,33.483,572200.0
2013-08-06 15:40:00,37.45,37.45,37.12,37.13,726200.0,33.483,33.483,33.188,33.1969,726200.0
2013-08-06 15:50:00,37.1,37.19,36.91,37.01,1582800.0,33.1701,33.2506,33.0002,33.0896,1582800.0
2013-08-07 09:30:00,37.12,37.19,36.71,36.77,422000.0,33.188,33.2506,32.8214,32.875,422000.0
2013-08-07 09:40:00,36.8,36.87,36.72,36.83,247600.0,32.9019,32.9644,32.8303,32.9287,247600.0
2013-08-07 09:50:00,36.84,36.9,36.69,36.69,287000.0,32.9376,32.9913,32.8035,32.8035,287000.0
2013-08-07 10:00:00,36.68,36.69,36.6,36.65,167000.0,32.7946,32.8035,32.723,32.7678,167000.0
2013-08-07 10:10:00,36.66,36.69,36.42,36.65,256600.0,32.7767,32.8035,32.5621,32.7678,256600.0
2013-08-07 10:20:00,36.66,36.74,36.6,36.73,135800.0,32.7767,32.8482,32.723,32.8393,135800.0
2013-08-07 10:30:00,36.71,36.72,36.59,36.63,100600.0,32.8214,32.8303,32.7141,32.7499,100600.0
2013-08-07 10:40:00,36.63,36.75,36.62,36.74,91600.0,32.7499,32.8572,32.7409,32.8482,91600.0
2013-08-07 10:50:00,36.74,36.74,36.67,36.68,93400.0,32.8482,32.8482,32.7856,32.7946,93400.0
2013-08-07 11:00:00,36.69,36.74,36.69,36.71,78000.0,32.8035,32.8482,32.8035,32.8214,78000.0
2013-08-07 11:10:00,36.71,36.71,36.63,36.65,137000.0,32.8214,32.8214,32.7499,32.7678,137000.0
2013-08-07 11:20:00,36.65,36.72,36.63,36.68,132200.0,32.7678,32.8303,32.7499,32.7946,132200.0
2013-08-07 11:30:00,36.67,36.75,36.63,36.66,109000.0,32.7856,32.8572,32.7499,32.7767,109000.0
2013-08-07 11:40:00,36.65,36.72,36.65,36.71,88800.0,32.7678,32.8303,32.7678,32.8214,88800.0
2013-08-07 11:50:00,36.71,36.8,36.71,36.77,98200.0,32.8214,32.9019,32.8214,32.875,98200.0
2013-08-07 12:00:00,36.77,36.79,36.72,36.72,55000.0,32.875,32.8929,32.8303,32.8303,55000.0
2013-08-07 12:10:00,36.72,36.79,36.71,36.76,130400.0,32.8303,32.8929,32.8214,32.8661,130400.0
2013-08-07 12:20:00,36.77,36.79,36.69,36.74,48800.0,32.875,32.8929,32.8035,32.8482,48800.0
2013-08-07 12:30:00,36.74,36.78,36.71,36.75,55600.0,32.8482,32.884,32.8214,32.8572,55600.0
2013-08-07 12:40:00,36.75,36.8,36.74,36.76,61600.0,32.8572,32.9019,32.8482,32.8661,61600.0
2013-08-07 12:50:00,36.76,36.79,36.72,36.79,84800.0,32.8661,32.8929,32.8303,32.8929,84800.0
2013-08-07 13:00:00,36.78,36.85,36.78,36.8,69800.0,32.884,32.9466,32.884,32.9019,69800.0
2013-08-07 13:10:00,36.8,36.93,36.8,36.92,79800.0,32.9019,33.0181,32.9019,33.0092,79800.0
2013-08-07 13:20:00,36.92,37.02,36.92,37.01,187200.0,33.0092,33.0986,33.0092,33.0896,187200.0
2013-08-07 13:30:00,37.01,37.01,36.95,36.98,91400.0,33.0896,33.0896,33.036,33.0628,91400.0
2013-08-07 13:40:00,36.97,36.99,36.9,36.99,88200.0,33.0539,33.0717,32.9913,33.0717,88200.0
2013-08-07 13:50:00,36.99,37.03,36.98,37.02,236200.0,33.0717,33.1075,33.0628,33.0986,236200.0
2013-08-07 14:00:00,37.02,37.11,36.94,36.94,154600.0,33.0986,33.179,33.027,33.027,154600.0
2013-08-07 14:10:00,36.94,37.06,36.93,37.04,118000.0,33.027,33.1343,33.0181,33.1164,118000.0
2013-08-07 14:20:00,37.05,37.06,37.01,37.03,135800.0,33.1254,33.1343,33.0896,33.1075,135800.0
2013-08-07 14:30:00,37.03,37.05,36.99,37.0,130000.0,33.1075,33.1254,33.0717,33.0807,130000.0
2013-08-07 14:40:00,36.99,37.03,36.96,36.99,206800.0,33.0717,33.1075,33.0449,33.0717,206800.0
2013-08-07 14:50:00,36.99,37.0,36.97,36.99,63800.0,33.0717,33.0807,33.0539,33.0717,63800.0
2013-08-07 15:00:00,36.99,37.0,36.88,36.91,135800.0,33.0717,33.0807,32.9734,33.0002,135800.0
2013-08-07 15:10:00,36.91,36.99,36.9,36.98,200000.0,33.0002,33.0717,32.9913,33.0628,200000.0
2013-08-07 15:20:00,36.98,36.99,36.83,36.85,149000.0,33.0628,33.0717,32.9287,32.9466,149000.0
2013-08-07 15:30:00,36.85,36.92,36.81,36.91,223000.0,32.9466,33.0092,32.9108,33.0002,223000.0
2013-08-07 15:40:00,36.91,36.94,36.87,36.91,172200.0,33.0002,33.027,32.9644,33.0002,172200.0
2013-08-07 15:50:00,36.91,36.92,36.87,36.9,468400.0,33.0002,33.0092,32.9644,32.9913,468400.0
2013-08-08 09:30:00,36.9,36.99,36.87,36.9,164200.0,32.9913,33.0717,32.9644,32.9913,164200.0
2013-08-08 09:40:00,36.9,36.95,36.87,36.9,74400.0,32.9913,33.036,32.9644,32.9913,74400.0
2013-08-08 09:50:00,36.9,36.91,36.71,36.88,64000.0,32.9913,33.0002,32.8214,32.9734,64000.0
2013-08-08 10:00:00,36.88,36.9,36.67,36.72,61000.0,32.9734,32.9913,32.7856,32.8303,61000.0
2013-08-08 10:10:00,36.72,36.72,36.59,36.65,80000.0,32.8303,32.8303,32.7141,32.7678,80000.0
2013-08-08 10:20:00,36.64,36.65,36.6,36.63,31400.0,32.7588,32.7678,32.723,32.7499,31400.0
2013-08-08 10:30:00,36.63,36.63,36.51,36.55,74200.0,32.7499,32.7499,32.6426,32.6783,74200.0
2013-08-08 10:40:00,36.56,36.63,36.56,36.61,73800.0,32.6873,32.7499,32.6873,32.732,73800.0
2013-08-08 10:50:00,36.6,36.74,36.6,36.74,72000.0,32.723,32.8482,32.723,32.8482,72000.0
2013-08-08 11:00:00,36.74,36.75,36.71,36.74,76200.0,32.8482,32.8572,32.8214,32.8482,76200.0
2013-08-08 11:10:00,36.74,36.75,36.67,36.69,63600.0,32.8482,32.8572,32.7856,32.8035,63600.0
2013-08-08 11:20:00,36.69,36.75,36.69,36.75,56400.0,32.8035,32.8572,32.8035,32.8572,56400.0
2013-08-08 11:30:00,36.75,36.83,36.75,36.8,66600.0,32.8572,32.9287,32.8572,32.9019,66600.0
2013-08-08 11:40:00,36.81,36.83,36.77,36.79,42800.0,32.9108,32.9287,32.875,32.8929,42800.0
2013-08-08 11:50:00,36.79,36.83,36.78,36.82,57200.0,32.8929,32.9287,32.884,32.9197,57200.0
2013-08-08 12:00:00,36.82,36.88,36.82,36.82,60600.0,32.9197,32.9734,32.9197,32.9197,60600.0
2013-08-08 12:10:00,36.83,36.85,36.79,36.85,56000.0,32.9287,32.9466,32.8929,32.9466,56000.0
2013-08-08 12:20:00,36.85,36.85,36.77,36.77,49000.0,32.9466,32.9466,32.875,32.875,49000.0
2013-08-08 12:30:00,36.78,36.83,36.77,36.82,51200.0,32.884,32.9287,32.875,32.9197,51200.0
2013-08-08 12:40:00,36.82,36.85,36.74,36.74,65400.0,32.9197,32.9466,32.8482,32.8482,65400.0
2013-08-08 12:50:00,36.73,36.74,36.67,36.71,190200.0,32.8393,32.8482,32.7856,32.8214,190200.0
2013-08-08 13:00:00,36.72,36.72,36.66,36.7,82200.0,32.8303,32.8303,32.7767,32.8125,82200.0
2013-08-08 13:10:00,36.69,36.69,36.65,36.66,65000.0,32.8035,32.8035,32.7678,32.7767,65000.0
2013-08-08 13:20:00,36.66,36.68,36.65,36.68,59000.0,32.7767,32.7946,32.7678,32.7946,59000.0
2013-08-08 13:30:00,36.69,36.74,36.65,36.66,103000.0,32.8035,32.8482,32.7678,32.7767,103000.0
2013-08-08 13:40:00,36.67,36.67,36.54,36.57,102400.0,32.7856,32.7856,32.6694,32.6962,102400.0
2013-08-08 13:50:00,36.58,36.63,36.55,36.57,86000.0,32.7052,32.7499,32.6783,32.6962,86000.0
2013-08-08 14:00:00,36.58,36.63,36.57,36.6,100000.0,32.7052,32.7499,32.6962,32.723,100000.0
2013-08-08 14:10:00,36.6,36.63,36.6,36.6,55200.0,32.723,32.7499,32.723,32.723,55200.0
2013-08-08 14:20:00,36.6,36.6,36.56,36.58,64000.0,32.723,32.723,32.6873,32.7052,64000.0
2013-08-08 14:30:00,36.57,36.62,36.57,36.6,55600.0,32.6962,32.7409,32.6962,32.723,55600.0
2013-08-08 14:40:00,36.6,36.63,36.58,36.59,57600.0,32.723,32.7499,32.7052,32.7141,57600.0
2013-08-08 14:50:00,36.59,36.59,36.51,36.54,51000.0,32.7141,32.7141,32.6426,32.6694,51000.0
2013-08-08 15:00:00,36.54,36.57,36.53,36.55,54800.0,32.6694,32.6962,32.6605,32.6783,54800.0
2013-08-08 15:10:00,36.54,36.56,36.49,36.49,100800.0,32.6694,32.6873,32.6247,32.6247,100800.0
2013-08-08 15:20:00,36.49,36.51,36.44,36.45,101400.0,32.6247,32.6426,32.58,32.5889,101400.0
2013-08-08 15:30:00,36.45,36.49,36.44,36.46,230400.0,32.5889,32.6247,32.58,32.5979,230400.0
2013-08-08 15:40:00,36.47,36.52,36.46,36.52,162000.0,32.6068,32.6515,32.5979,32.6515,162000.0
2013-08-08 15:50:00,36.51,36.51,36.44,36.44,268600.0,32.6426,32.6426,32.58,32.58,268600.0
2013-08-09 09:30:00,36.37,36.66,36.37,36.62,169400.0,32.5174,32.7767,32.5174,32.7409,169400.0
2013-08-09 09:40:00,36.63,36.85,36.6,36.85,121200.0,32.7499,32.9466,32.723,32.9466,121200.0
2013-08-09 09:50:00,36.85,36.85,36.66,36.72,76400.0,32.9466,32.9466,32.7767,32.8303,76400.0
2013-08-09 10:00:00,36.73,36.77,36.6,36.65,89400.0,32.8393,32.875,32.723,32.7678,89400.0
2013-08-09 10:10:00,36.67,36.79,36.63,36.74,61800.0,32.7856,32.8929,32.7499,32.8482,61800.0
2013-08-09 10:20:00,36.74,36.74,36.69,36.74,53800.0,32.8482,32.8482,32.8035,32.8482,53800.0
2013-08-09 10:30:00,36.74,36.79,36.74,36.77,63000.0,32.8482,32.8929,32.8482,32.875,63000.0
2013-08-09 10:40:00,36.77,36.81,36.74,36.75,46400.0,32.875,32.9108,32.8482,32.8572,46400.0
2013-08-09 10:50:00,36.75,36.77,36.67,36.72,49600.0,32.8572,32.875,32.7856,32.8303,49600.0
2013-08-09 11:00:00,36.72,36.72,36.63,36.66,89200.0,32.8303,32.8303,32.7499,32.7767,89200.0
2013-08-09 11:10:00,36.66,36.73,36.64,36.7,104200.0,32.7767,32.8393,32.7588,32.8125,104200.0
2013-08-09 11:20:00,36.69,36.69,36.49,36.51,81800.0,32.8035,32.8035,32.6247,32.6426,81800.0
2013-08-09 11:30:00,36.51,36.56,36.49,36.52,38800.0,32.6426,32.6873,32.6247,32.6515,38800.0
2013-08-09 11:40:00,36.53,36.57,36.51,36.57,28400.0,32.6605,32.6962,32.6426,32.6962,28400.0
2013-08-09 11:50:00,36.57,36.57,36.51,36.51,40600.0,32.6962,32.6962,32.6426,32.6426,40600.0
2013-08-09 12:00:00,36.52,36.52,36.44,36.44,18200.0,32.6515,32.6515,32.58,32.58,18200.0
2013-08-09 12:10:00,36.44,36.54,36.44,36.52,56200.0,32.58,32.6694,32.58,32.6515,56200.0
2013-08-09 12:20:00,36.54,36.6,36.54,36.6,47000.0,32.6694,32.723,32.6694,32.723,47000.0
2013-08-09 12:30:00,36.6,36.66,36.58,36.64,41400.0,32.723,32.7767,32.7052,32.7588,41400.0
2013-08-09 12:40:00,36.64,36.65,36.62,36.65,17800.0,32.7588,32.7678,32.7409,32.7678,17800.0
2013-08-09 12:50:00,36.65,36.69,36.65,36.67,32800.0,32.7678,32.8035,32.7678,32.7856,32800.0
2013-08-09 13:00:00,36.67,36.67,36.6,36.62,40400.0,32.7856,32.7856,32.723,32.7409,40400.0
2013-08-09 13:10:00,36.62,36.65,36.62,36.63,32800.0,32.7409,32.7678,32.7409,32.7499,32800.0
2013-08-09 13:20:00,36.62,36.65,36.61,36.64,26600.0,32.7409,32.7678,32.732,32.7588,26600.0
2013-08-09 13:30:00,36.64,36.68,36.64,36.66,25800.0,32.7588,32.7946,32.7588,32.7767,25800.0
2013-08-09 13:40:00,36.66,36.7,36.64,36.67,63000.0,32.7767,32.8125,32.7588,32.7856,63000.0
2013-08-09 13:50:00,36.68,36.68,36.62,36.63,41800.0,32.7946,32.7946,32.7409,32.7499,41800.0
2013-08-09 14:00:00,36.63,36.65,36.57,36.57,34800.0,32.7499,32.7678,32.6962,32.6962,34800.0
2013-08-09 14:10:00,36.58,36.6,36.57,36.6,48800.0,32.7052,32.723,32.6962,32.723,48800.0
2013-08-09 14:20:00,36.59,36.62,36.58,36.6,39600.0,32.7141,32.7409,32.7052,32.723,39600.0
2013-08-09 14:30:00,36.6,36.63,36.54,36.55,60400.0,32.723,32.7499,32.6694,32.6783,60400.0
2013-08-09 14:40:00,36.55,36.59,36.55,36.59,37000.0,32.6783,32.7141,32.6783,32.7141,37000.0
2013-08-09 14:50:00,36.6,36.63,36.57,36.6,45800.0,32.723,32.7499,32.6962,32.723,45800.0
2013-08-09 15:00:00,36.6,36.62,36.57,36.58,42600.0,32.723,32.7409,32.6962,32.7052,42600.0
2013-08-09 15:10:00,36.58,36.6,36.56,36.58,46200.0,32.7052,32.723,32.6873,32.7052,46200.0
2013-08-09 15:20:00,36.58,36.6,36.56,36.57,49400.0,32.7052,32.723,32.6873,32.6962,49400.0
2013-08-09 15:30:00,36.58,36.6,36.56,36.59,64200.0,32.7052,32.723,32.6873,32.7141,64200.0
2013-08-09 15:40:00,36.59,36.62,36.53,36.55,110400.0,32.7141,32.7409,32.6605,32.6783,110400.0
2013-08-09 15:50:00,36.55,36.59,36.53,36.58,156600.0,32.6783,32.7141,32.6605,32.7052,156600.0
2013-08-12 09:30:00,36.39,36.75,36.39,36.7,88400.0,32.5353,32.8572,32.5353,32.8125,88400.0
2013-08-12 09:40:00,36.71,36.75,36.66,36.67,55400.0,32.8214,32.8572,32.7767,32.7856,55400.0
2013-08-12 09:50:00,36.68,36.74,36.67,36.71,61400.0,32.7946,32.8482,32.7856,32.8214,61400.0
2013-08-12 10:00:00,36.71,36.82,36.7,36.75,71600.0,32.8214,32.9197,32.8125,32.8572,71600.0
2013-08-12 10:10:00,36.74,36.77,36.67,36.68,56800.0,32.8482,32.875,32.7856,32.7946,56800.0
2013-08-12 10:20:00,36.67,36.67,36.6,36.65,49200.0,32.7856,32.7856,32.723,32.7678,49200.0
2013-08-12 10:30:00,36.65,36.7,36.62,36.65,50000.0,32.7678,32.8125,32.7409,32.7678,50000.0
2013-08-12 10:40:00,36.63,36.67,36.6,36.65,62400.0,32.7499,32.7856,32.723,32.7678,62400.0
2013-08-12 10:50:00,36.64,36.68,36.64,36.68,66800.0,32.7588,32.7946,32.7588,32.7946,66800.0
2013-08-12 11:00:00,36.67,36.69,36.64,36.66,60400.0,32.7856,32.8035,32.7588,32.7767,60400.0
2013-08-12 11:10:00,36.65,36.68,36.63,36.63,72600.0,32.7678,32.7946,32.7499,32.7499,72600.0
2013-08-12 11:20:00,36.64,36.66,36.58,36.6,151800.0,32.7588,32.7767,32.7052,32.723,151800.0
2013-08-12 11:30:00,36.6,36.65,36.59,36.63,70400.0,32.723,32.7678,32.7141,32.7499,70400.0
2013-08-12 11:40:00,36.63,36.66,36.63,36.65,119400.0,32.7499,32.7767,32.7499,32.7678,119400.0
2013-08-12 11:50:00,36.65,36.68,36.63,36.64,123800.0,32.7678,32.7946,32.7499,32.7588,123800.0
2013-08-12 12:00:00,36.65,36.65,36.58,36.6,106000.0,32.7678,32.7678,32.7052,32.723,106000.0
2013-08-12 12:10:00,36.59,36.62,36.56,36.6,53400.0,32.7141,32.7409,32.6873,32.723,53400.0
2013-08-12 12:20:00,36.6,36.61,36.59,36.59,39800.0,32.723,32.732,32.7141,32.7141,39800.0
2013-08-12 12:30:00,36.58,36.6,36.57,36.6,41400.0,32.7052,32.723,32.6962,32.723,41400.0
2013-08-12 12:40:00,36.59,36.61,36.57,36.59,79000.0,32.7141,32.732,32.6962,32.7141,79000.0
2013-08-12 12:50:00,36.57,36.6,36.55,36.6,81000.0,32.6962,32.723,32.6783,32.723,81000.0
2013-08-12 13:00:00,36.59,36.63,36.59,36.62,37800.0,32.7141,32.7499,32.7141,32.7409,37800.0
2013-08-12 13:10:00,36.61,36.63,36.57,36.6,51200.0,32.732,32.7499,32.6962,32.723,51200.0
2013-08-12 13:20:00,36.6,36.64,36.59,36.62,51800.0,32.723,32.7588,32.7141,32.7409,51800.0
2013-08-12 13:30:00,36.62,36.66,36.6,36.65,42000.0,32.7409,32.7767,32.723,32.7678,42000.0
2013-08-12 13:40:00,36.65,36.67,36.63,36.65,47000.0,32.7678,32.7856,32.7499,32.7678,47000.0
2013-08-12 13:50:00,36.66,36.66,36.6,36.63,74800.0,32.7767,32.7767,32.723,32.7499,74800.0
2013-08-12 14:00:00,36.63,36.63,36.57,36.63,129800.0,32.7499,32.7499,32.6962,32.7499,129800.0
2013-08-12 14:10:00,36.62,36.63,36.6,36.6,56000.0,32.7409,32.7499,32.723,32.723,56000.0
2013-08-12 14:20:00,36.6,36.67,36.6,36.66,59000.0,32.723,32.7856,32.723,32.7767,59000.0
2013-08-12 14:30:00,36.66,36.67,36.64,36.67,51600.0,32.7767,32.7856,32.7588,32.7856,51600.0
2013-08-12 14:40:00,36.66,36.69,36.66,36.68,58600.0,32.7767,32.8035,32.7767,32.7946,58600.0
2013-08-12 14:50:00,36.68,36.68,36.65,36.65,50800.0,32.7946,32.7946,32.7678,32.7678,50800.0
2013-08-12 15:00:00,36.66,36.66,36.63,36.64,73400.0,32.7767,32.7767,32.7499,32.7588,73400.0
2013-08-12 15:10:00,36.65,36.67,36.63,36.63,85200.0,32.7678,32.7856,32.7499,32.7499,85200.0
2013-08-12 15:20:00,36.63,36.65,36.6,36.62,126000.0,32.7499,32.7678,32.723,32.7409,126000.0
2013-08-12 15:30:00,36.62,36.71,36.62,36.7,68800.0,32.7409,32.8214,32.7409,32.8125,68800.0
2013-08-12 15:40:00,36.71,36.71,36.65,36.67,98200.0,32.8214,32.8214,32.7678,32.7856,98200.0
2013-08-12 15:50:00,36.67,36.7,36.65,36.69,210000.0,32.7856,32.8125,32.7678,32.8035,210000.0
2013-08-13 09:30:00,36.74,36.92,36.62,36.63,94600.0,32.8482,33.0092,32.7409,32.7499,94600.0
2013-08-13 09:40:00,36.64,36.68,36.55,36.62,34800.0,32.7588,32.7946,32.6783,32.7409,34800.0
2013-08-13 09:50:00,36.62,36.66,36.5,36.56,49000.0,32.7409,32.7767,32.6336,32.6873,49000.0
2013-08-13 10:00:00,36.56,36.58,36.38,36.45,63000.0,32.6873,32.7052,32.5264,32.5889,63000.0
2013-08-13 10:10:00,36.44,36.46,36.35,36.38,41200.0,32.58,32.5979,32.4995,32.5264,41200.0
2013-08-13 10:20:00,36.38,36.44,36.35,36.42,33600.0,32.5264,32.58,32.4995,32.5621,33600.0
2013-08-13 10:30:00,36.43,36.48,36.42,36.48,26000.0,32.5711,32.6158,32.5621,32.6158,26000.0
2013-08-13 10:40:00,36.48,36.49,36.46,36.47,28200.0,32.6158,32.6247,32.5979,32.6068,28200.0
2013-08-13 10:50:00,36.47,36.51,36.42,36.5,49000.0,32.6068,32.6426,32.5621,32.6336,49000.0
2013-08-13 11:00:00,36.5,36.58,36.47,36.58,111600.0,32.6336,32.7052,32.6068,32.7052,111600.0
2013-08-13 11:10:00,36.58,36.59,36.51,36.54,20400.0,32.7052,32.7141,32.6426,32.6694,20400.0
2013-08-13 11:20:00,36.53,36.56,36.52,36.55,30600.0,32.6605,32.6873,32.6515,32.6783,30600.0
2013-08-13 11:30:00,36.55,36.59,36.54,36.54,35000.0,32.6783,32.7141,32.6694,32.6694,35000.0
2013-08-13 11:40:00,36.55,36.57,36.54,36.57,63600.0,32.6783,32.6962,32.6694,32.6962,63600.0
2013-08-13 11:50:00,36.56,36.58,36.55,36.56,127800.0,32.6873,32.7052,32.6783,32.6873,127800.0
2013-08-13 12:00:00,36.56,36.59,36.55,36.58,81000.0,32.6873,32.7141,32.6783,32.7052,81000.0
2013-08-13 12:10:00,36.59,36.6,36.56,36.59,74200.0,32.7141,32.723,32.6873,32.7141,74200.0
2013-08-13 12:20:00,36.6,36.66,36.6,36.66,29000.0,32.723,32.7767,32.723,32.7767,29000.0
2013-08-13 12:30:00,36.67,36.7,36.66,36.69,35600.0,32.7856,32.8125,32.7767,32.8035,35600.0
2013-08-13 12:40:00,36.69,36.72,36.66,36.72,39400.0,32.8035,32.8303,32.7767,32.8303,39400.0
2013-08-13 12:50:00,36.71,36.74,36.67,36.72,49000.0,32.8214,32.8482,32.7856,32.8303,49000.0
2013-08-13 13:00:00,36.71,36.77,36.71,36.76,73800.0,32.8214,32.875,32.8214,32.8661,73800.0
2013-08-13 13:10:00,36.76,36.77,36.72,36.72,28000.0,32.8661,32.875,32.8303,32.8303,28000.0
2013-08-13 13:20:00,36.71,36.8,36.7,36.74,106600.0,32.8214,32.9019,32.8125,32.8482,106600.0
2013-08-13 13:30:00,36.74,36.76,36.72,36.72,21600.0,32.8482,32.8661,32.8303,32.8303,21600.0
2013-08-13 13:40:00,36.71,36.75,36.7,36.73,60400.0,32.8214,32.8572,32.8125,32.8393,60400.0
2013-08-13 13:50:00,36.73,36.76,36.72,36.74,30000.0,32.8393,32.8661,32.8303,32.8482,30000.0
2013-08-13 14:00:00,36.74,36.81,36.74,36.81,61200.0,32.8482,32.9108,32.8482,32.9108,61200.0
2013-08-13 14:10:00,36.8,36.83,36.78,36.83,30800.0,32.9019,32.9287,32.884,32.9287,30800.0
2013-08-13 14:20:00,36.83,36.88,36.8,36.8,73000.0,32.9287,32.9734,32.9019,32.9019,73000.0
2013-08-13 14:30:00,36.79,36.84,36.75,36.75,176400.0,32.8929,32.9376,32.8572,32.8572,176400.0
2013-08-13 14:40:00,36.76,36.76,36.72,36.76,49800.0,32.8661,32.8661,32.8303,32.8661,49800.0
2013-08-13 14:50:00,36.76,36.78,36.69,36.72,89000.0,32.8661,32.884,32.8035,32.8303,89000.0
2013-08-13 15:00:00,36.73,36.77,36.7,36.72,45200.0,32.8393,32.875,32.8125,32.8303,45200.0
2013-08-13 15:10:00,36.73,36.74,36.69,36.72,113200.0,32.8393,32.8482,32.8035,32.8303,113200.0
2013-08-13 15:20:00,36.72,36.74,36.69,36.71,101200.0,32.8303,32.8482,32.8035,32.8214,101200.0
2013-08-13 15:30:00,36.71,36.72,36.69,36.69,70000.0,32.8214,32.8303,32.8035,32.8035,70000.0
2013-08-13 15:40:00,36.69,36.71,36.65,36.66,79600.0,32.8035,32.8214,32.7678,32.7767,79600.0
2013-08-13 15:50:00,36.66,36.69,36.64,36.67,131800.0,32.7767,32.8035,32.7588,32.7856,131800.0
2013-08-14 09:30:00,36.49,36.62,36.46,36.55,66600.0,32.6247,32.7409,32.5979,32.6783,66600.0
2013-08-14 09:40:00,36.54,36.58,36.41,36.55,93000.0,32.6694,32.7052,32.5532,32.6783,93000.0
2013-08-14 09:50:00,36.54,36.56,36.48,36.56,36600.0,32.6694,32.6873,32.6158,32.6873,36600.0
2013-08-14 10:00:00,36.56,36.62,36.52,36.53,53800.0,32.6873,32.7409,32.6515,32.6605,53800.0
2013-08-14 10:10:00,36.54,36.54,36.44,36.48,125000.0,32.6694,32.6694,32.58,32.6158,125000.0
2013-08-14 10:20:00,36.48,36.52,36.43,36.5,86000.0,32.6158,32.6515,32.5711,32.6336,86000.0
2013-08-14 10:30:00,36.49,36.5,36.44,36.44,109400.0,32.6247,32.6336,32.58,32.58,109400.0
2013-08-14 10:40:00,36.43,36.44,36.35,36.37,66400.0,32.5711,32.58,32.4995,32.5174,66400.0
2013-08-14 10:50:00,36.37,36.41,36.35,36.4,54800.0,32.5174,32.5532,32.4995,32.5442,54800.0
2013-08-14 11:00:00,36.42,36.49,36.41,36.45,86400.0,32.5621,32.6247,32.5532,32.5889,86400.0
2013-08-14 11:10:00,36.45,36.51,36.42,36.45,178800.0,32.5889,32.6426,32.5621,32.5889,178800.0
2013-08-14 11:20:00,36.45,36.45,36.36,36.38,162000.0,32.5889,32.5889,32.5085,32.5264,162000.0
2013-08-14 11:30:00,36.39,36.41,36.37,36.39,245200.0,32.5353,32.5532,32.5174,32.5353,245200.0
2013-08-14 11:40:00,36.41,36.42,36.34,36.35,93400.0,32.5532,32.5621,32.4906,32.4995,93400.0
2013-08-14 11:50:00,36.34,36.35,36.3,36.33,55000.0,32.4906,32.4995,32.4548,32.4816,55000.0
2013-08-14 12:00:00,36.32,36.38,36.31,36.37,50800.0,32.4727,32.5264,32.4638,32.5174,50800.0
2013-08-14 12:10:00,36.37,36.39,36.34,36.37,23800.0,32.5174,32.5353,32.4906,32.5174,23800.0
2013-08-14 12:20:00,36.38,36.38,36.32,36.37,22200.0,32.5264,32.5264,32.4727,32.5174,22200.0
2013-08-14 12:30:00,36.37,36.4,36.35,36.38,31200.0,32.5174,32.5442,32.4995,32.5264,31200.0
2013-08-14 12:40:00,36.38,36.38,36.32,36.32,48600.0,32.5264,32.5264,32.4727,32.4727,48600.0
2013-08-14 12:50:00,36.32,36.33,36.3,36.3,17000.0,32.4727,32.4816,32.4548,32.4548,17000.0
2013-08-14 13:00:00,36.3,36.32,36.29,36.29,31400.0,32.4548,32.4727,32.4459,32.4459,31400.0
2013-08-14 13:10:00,36.29,36.29,36.24,36.27,49800.0,32.4459,32.4459,32.4012,32.428,49800.0
2013-08-14 13:20:00,36.27,36.29,36.27,36.27,22600.0,32.428,32.4459,32.428,32.428,22600.0
2013-08-14 13:30:00,36.27,36.33,36.2,36.31,97200.0,32.428,32.4816,32.3654,32.4638,97200.0
2013-08-14 13:40:00,36.31,36.33,36.27,36.3,63200.0,32.4638,32.4816,32.428,32.4548,63200.0
2013-08-14 13:50:00,36.3,36.33,36.27,36.29,45800.0,32.4548,32.4816,32.428,32.4459,45800.0
2013-08-14 14:00:00,36.3,36.33,36.3,36.32,27200.0,32.4548,32.4816,32.4548,32.4727,27200.0
2013-08-14 14:10:00,36.32,36.32,36.27,36.27,29000.0,32.4727,32.4727,32.428,32.428,29000.0
2013-08-14 14:20:00,36.27,36.28,36.23,36.24,39800.0,32.428,32.4369,32.3922,32.4012,39800.0
2013-08-14 14:30:00,36.24,36.27,36.23,36.23,34800.0,32.4012,32.428,32.3922,32.3922,34800.0
2013-08-14 14:40:00,36.23,36.27,36.22,36.27,44800.0,32.3922,32.428,32.3833,32.428,44800.0
2013-08-14 14:50:00,36.26,36.27,36.23,36.26,27800.0,32.4191,32.428,32.3922,32.4191,27800.0
2013-08-14 15:00:00,36.26,36.27,36.23,36.23,40000.0,32.4191,32.428,32.3922,32.3922,40000.0
2013-08-14 15:10:00,36.23,36.28,36.23,36.25,51200.0,32.3922,32.4369,32.3922,32.4101,51200.0
2013-08-14 15:20:00,36.25,36.29,36.24,36.29,73200.0,32.4101,32.4459,32.4012,32.4459,73200.0
2013-08-14 15:30:00,36.28,36.29,36.24,36.26,119800.0,32.4369,32.4459,32.4012,32.4191,119800.0
2013-08-14 15:40:00,36.26,36.26,36.2,36.2,129200.0,32.4191,32.4191,32.3654,32.3654,129200.0
2013-08-14 15:50:00,36.2,36.23,36.19,36.19,177000.0,32.3654,32.3922,32.3565,32.3565,177000.0
2013-08-15 09:30:00,35.83,35.92,35.46,35.9,171000.0,32.0346,32.1151,31.7038,32.0972,171000.0
2013-08-15 09:40:00,35.88,35.92,35.81,35.82,105000.0,32.0793,32.1151,32.0167,32.0257,105000.0
2013-08-15 09:50:00,35.82,35.82,35.63,35.79,121600.0,32.0257,32.0257,31.8558,31.9988,121600.0
2013-08-15 10:00:00,35.8,35.8,35.3,35.35,410000.0,32.0078,32.0078,31.5608,31.6055,410000.0
2013-08-15 10:10:00,35.34,35.39,35.19,35.39,166000.0,31.5965,31.6412,31.4624,31.6412,166000.0
2013-08-15 10:20:00,35.37,35.54,35.37,35.49,76800.0,31.6233,31.7753,31.6233,31.7306,76800.0
2013-08-15 10:30:00,35.51,35.52,35.4,35.41,99000.0,31.7485,31.7574,31.6502,31.6591,99000.0
2013-08-15 10:40:00,35.41,35.43,35.29,35.35,115600.0,31.6591,31.677,31.5518,31.6055,115600.0
2013-08-15 10:50:00,35.35,35.43,35.3,35.42,83400.0,31.6055,31.677,31.5608,31.668,83400.0
2013-08-15 11:00:00,35.42,35.45,35.4,35.45,61400.0,31.668,31.6949,31.6502,31.6949,61400.0
2013-08-15 11:10:00,35.44,35.53,35.43,35.47,85000.0,31.6859,31.7664,31.677,31.7127,85000.0
2013-08-15 11:20:00,35.47,35.52,35.44,35.49,47600.0,31.7127,31.7574,31.6859,31.7306,47600.0
2013-08-15 11:30:00,35.49,35.58,35.49,35.54,76400.0,31.7306,31.8111,31.7306,31.7753,76400.0
2013-08-15 11:40:00,35.52,35.52,35.43,35.49,75000.0,31.7574,31.7574,31.677,31.7306,75000.0
2013-08-15 11:50:00,35.49,35.49,35.4,35.43,80200.0,31.7306,31.7306,31.6502,31.677,80200.0
2013-08-15 12:00:00,35.43,35.43,35.4,35.43,38200.0,31.677,31.677,31.6502,31.677,38200.0
2013-08-15 12:10:00,35.43,35.43,35.41,35.43,26400.0,31.677,31.677,31.6591,31.677,26400.0
2013-08-15 12:20:00,35.43,35.43,35.41,35.43,36800.0,31.677,31.677,31.6591,31.677,36800.0
2013-08-15 12:30:00,35.43,35.48,35.37,35.38,57200.0,31.677,31.7217,31.6233,31.6323,57200.0
2013-08-15 12:40:00,35.38,35.43,35.38,35.43,86800.0,31.6323,31.677,31.6323,31.677,86800.0
2013-08-15 12:50:00,35.43,35.44,35.4,35.4,57800.0,31.677,31.6859,31.6502,31.6502,57800.0
2013-08-15 13:00:00,35.39,35.46,35.36,35.41,42600.0,31.6412,31.7038,31.6144,31.6591,42600.0
2013-08-15 13:10:00,35.41,35.41,35.32,35.37,57800.0,31.6591,31.6591,31.5786,31.6233,57800.0
2013-08-15 13:20:00,35.37,35.4,35.35,35.36,51200.0,31.6233,31.6502,31.6055,31.6144,51200.0
2013-08-15 13:30:00,35.36,35.41,35.35,35.36,35600.0,31.6144,31.6591,31.6055,31.6144,35600.0
2013-08-15 13:40:00,35.36,35.42,35.35,35.38,40200.0,31.6144,31.668,31.6055,31.6323,40200.0
2013-08-15 13:50:00,35.39,35.4,35.34,35.38,50800.0,31.6412,31.6502,31.5965,31.6323,50800.0
2013-08-15 14:00:00,35.38,35.43,35.35,35.37,57200.0,31.6323,31.677,31.6055,31.6233,57200.0
2013-08-15 14:10:00,35.37,35.41,35.34,35.41,100800.0,31.6233,31.6591,31.5965,31.6591,100800.0
2013-08-15 14:20:00,35.41,35.52,35.4,35.51,88200.0,31.6591,31.7574,31.6502,31.7485,88200.0
2013-08-15 14:30:00,35.51,35.6,35.51,35.54,84200.0,31.7485,31.829,31.7485,31.7753,84200.0
2013-08-15 14:40:00,35.52,35.58,35.52,35.54,56400.0,31.7574,31.8111,31.7574,31.7753,56400.0
2013-08-15 14:50:00,35.53,35.53,35.45,35.47,50200.0,31.7664,31.7664,31.6949,31.7127,50200.0
2013-08-15 15:00:00,35.47,35.51,35.46,35.48,63000.0,31.7127,31.7485,31.7038,31.7217,63000.0
2013-08-15 15:10:00,35.48,35.48,35.42,35.42,80600.0,31.7217,31.7217,31.668,31.668,80600.0
2013-08-15 15:20:00,35.42,35.45,35.41,35.45,61200.0,31.668,31.6949,31.6591,31.6949,61200.0
2013-08-15 15:30:00,35.45,35.49,35.44,35.45,110800.0,31.6949,31.7306,31.6859,31.6949,110800.0
2013-08-15 15:40:00,35.45,35.5,35.4,35.42,165000.0,31.6949,31.7396,31.6502,31.668,165000.0
2013-08-15 15:50:00,35.42,35.45,35.38,35.42,305800.0,31.668,31.6949,31.6323,31.668,305800.0
2013-08-16 09:30:00,35.4,35.57,35.29,35.34,406200.0,31.6502,31.8022,31.5518,31.5965,406200.0
2013-08-16 09:40:00,35.36,35.38,35.19,35.28,95800.0,31.6144,31.6323,31.4624,31.5429,95800.0
2013-08-16 09:50:00,35.27,35.32,35.22,35.27,100000.0,31.5339,31.5786,31.4892,31.5339,100000.0
2013-08-16 10:00:00,35.27,35.4,35.22,35.39,220800.0,31.5339,31.6502,31.4892,31.6412,220800.0
2013-08-16 10:10:00,35.38,35.48,35.35,35.35,66400.0,31.6323,31.7217,31.6055,31.6055,66400.0
2013-08-16 10:20:00,35.35,35.51,35.35,35.51,85200.0,31.6055,31.7485,31.6055,31.7485,85200.0
2013-08-16 10:30:00,35.5,35.56,35.49,35.56,105600.0,31.7396,31.7932,31.7306,31.7932,105600.0
2013-08-16 10:40:00,35.56,35.67,35.52,35.66,98400.0,31.7932,31.8916,31.7574,31.8826,98400.0
2013-08-16 10:50:00,35.66,35.74,35.66,35.7,119000.0,31.8826,31.9541,31.8826,31.9184,119000.0
2013-08-16 11:00:00,35.69,35.81,35.69,35.77,155800.0,31.9094,32.0167,31.9094,31.981,155800.0
2013-08-16 11:10:00,35.77,35.83,35.77,35.81,131800.0,31.981,32.0346,31.981,32.0167,131800.0
2013-08-16 11:20:00,35.81,35.82,35.69,35.71,54600.0,32.0167,32.0257,31.9094,31.9273,54600.0
2013-08-16 11:30:00,35.71,35.76,35.69,35.76,45000.0,31.9273,31.972,31.9094,31.972,45000.0
2013-08-16 11:40:00,35.76,35.83,35.74,35.82,69000.0,31.972,32.0346,31.9541,32.0257,69000.0
2013-08-16 11:50:00,35.81,35.82,35.74,35.79,52000.0,32.0167,32.0257,31.9541,31.9988,52000.0
2013-08-16 12:00:00,35.79,35.8,35.77,35.79,35000.0,31.9988,32.0078,31.981,31.9988,35000.0
2013-08-16 12:10:00,35.78,35.81,35.78,35.78,41600.0,31.9899,32.0167,31.9899,31.9899,41600.0
2013-08-16 12:20:00,35.77,35.77,35.66,35.68,60600.0,31.981,31.981,31.8826,31.9005,60600.0
2013-08-16 12:30:00,35.68,35.69,35.65,35.68,49400.0,31.9005,31.9094,31.8737,31.9005,49400.0
2013-08-16 12:40:00,35.68,35.74,35.67,35.73,44000.0,31.9005,31.9541,31.8916,31.9452,44000.0
2013-08-16 12:50:00,35.73,35.77,35.71,35.72,75400.0,31.9452,31.981,31.9273,31.9363,75400.0
2013-08-16 13:00:00,35.73,35.74,35.63,35.65,24400.0,31.9452,31.9541,31.8558,31.8737,24400.0
2013-08-16 13:10:00,35.65,35.67,35.6,35.67,43400.0,31.8737,31.8916,31.829,31.8916,43400.0
2013-08-16 13:20:00,35.67,35.67,35.6,35.65,66200.0,31.8916,31.8916,31.829,31.8737,66200.0
2013-08-16 13:30:00,35.65,35.65,35.59,35.59,50400.0,31.8737,31.8737,31.82,31.82,50400.0
2013-08-16 13:40:00,35.6,35.61,35.57,35.6,20200.0,31.829,31.8379,31.8022,31.829,20200.0
2013-08-16 13:50:00,35.6,35.67,35.6,35.67,51200.0,31.829,31.8916,31.829,31.8916,51200.0
2013-08-16 14:00:00,35.67,35.7,35.66,35.66,69800.0,31.8916,31.9184,31.8826,31.8826,69800.0
2013-08-16 14:10:00,35.66,35.71,35.63,35.63,50200.0,31.8826,31.9273,31.8558,31.8558,50200.0
2013-08-16 14:20:00,35.63,35.65,35.6,35.6,50200.0,31.8558,31.8737,31.829,31.829,50200.0
2013-08-16 14:30:00,35.61,35.61,35.57,35.6,46400.0,31.8379,31.8379,31.8022,31.829,46400.0
2013-08-16 14:40:00,35.6,35.63,35.59,35.63,76400.0,31.829,31.8558,31.82,31.8558,76400.0
2013-08-16 14:50:00,35.63,35.7,35.63,35.7,59000.0,31.8558,31.9184,31.8558,31.9184,59000.0
2013-08-16 15:00:00,35.69,35.79,35.69,35.79,127000.0,31.9094,31.9988,31.9094,31.9988,127000.0
2013-08-16 15:10:00,35.79,35.79,35.77,35.77,74600.0,31.9988,31.9988,31.981,31.981,74600.0
2013-08-16 15:20:00,35.76,35.82,35.76,35.81,75400.0,31.972,32.0257,31.972,32.0167,75400.0
2013-08-16 15:30:00,35.81,35.88,35.81,35.88,118400.0,32.0167,32.0793,32.0167,32.0793,118400.0
2013-08-16 15:40:00,35.88,35.91,35.81,35.82,183800.0,32.0793,32.1061,32.0167,32.0257,183800.0
2013-08-16 15:50:00,35.81,35.82,35.73,35.73,566400.0,32.0167,32.0257,31.9452,31.9452,566400.0
2013-08-19 09:30:00,35.62,35.76,35.4,35.75,78400.0,31.8469,31.972,31.6502,31.9631,78400.0
2013-08-19 09:40:00,35.75,35.89,35.75,35.87,61000.0,31.9631,32.0883,31.9631,32.0704,61000.0
2013-08-19 09:50:00,35.87,36.14,35.86,36.11,162400.0,32.0704,32.3118,32.0614,32.285,162400.0
2013-08-19 10:00:00,36.11,36.13,36.0,36.02,57800.0,32.285,32.3028,32.1866,32.2045,57800.0
2013-08-19 10:10:00,36.02,36.1,35.96,35.96,154200.0,32.2045,32.276,32.1508,32.1508,154200.0
2013-08-19 10:20:00,35.97,36.02,35.83,35.88,106000.0,32.1598,32.2045,32.0346,32.0793,106000.0
2013-08-19 10:30:00,35.89,35.96,35.89,35.92,88200.0,32.0883,32.1508,32.0883,32.1151,88200.0
2013-08-19 10:40:00,35.92,35.93,35.87,35.88,78400.0,32.1151,32.124,32.0704,32.0793,78400.0
2013-08-19 10:50:00,35.88,35.88,35.83,35.84,71600.0,32.0793,32.0793,32.0346,32.0436,71600.0
2013-08-19 11:00:00,35.84,35.87,35.84,35.87,85400.0,32.0436,32.0704,32.0436,32.0704,85400.0
2013-08-19 11:10:00,35.86,35.9,35.85,35.85,72400.0,32.0614,32.0972,32.0525,32.0525,72400.0
2013-08-19 11:20:00,35.85,35.91,35.85,35.89,81600.0,32.0525,32.1061,32.0525,32.0883,81600.0
2013-08-19 11:30:00,35.89,35.91,35.88,35.9,93400.0,32.0883,32.1061,32.0793,32.0972,93400.0
2013-08-19 11:40:00,35.9,35.95,35.88,35.89,66800.0,32.0972,32.1419,32.0793,32.0883,66800.0
2013-08-19 11:50:00,35.88,35.89,35.85,35.88,89400.0,32.0793,32.0883,32.0525,32.0793,89400.0
2013-08-19 12:00:00,35.88,35.88,35.85,35.85,46200.0,32.0793,32.0793,32.0525,32.0525,46200.0
2013-08-19 12:10:00,35.85,35.92,35.85,35.91,40000.0,32.0525,32.1151,32.0525,32.1061,40000.0
2013-08-19 12:20:00,35.91,35.93,35.88,35.88,68400.0,32.1061,32.124,32.0793,32.0793,68400.0
2013-08-19 12:30:00,35.88,35.89,35.86,35.86,46800.0,32.0793,32.0883,32.0614,32.0614,46800.0
2013-08-19 12:40:00,35.87,35.88,35.85,35.85,50400.0,32.0704,32.0793,32.0525,32.0525,50400.0
2013-08-19 12:50:00,35.85,35.85,35.82,35.84,32800.0,32.0525,32.0525,32.0257,32.0436,32800.0
2013-08-19 13:00:00,35.84,35.89,35.82,35.88,92400.0,32.0436,32.0883,32.0257,32.0793,92400.0
2013-08-19 13:10:00,35.88,35.92,35.86,35.88,48600.0,32.0793,32.1151,32.0614,32.0793,48600.0
2013-08-19 13:20:00,35.87,35.88,35.86,35.86,36000.0,32.0704,32.0793,32.0614,32.0614,36000.0
2013-08-19 13:30:00,35.86,35.86,35.77,35.77,75800.0,32.0614,32.0614,31.981,31.981,75800.0
2013-08-19 13:40:00,35.76,35.77,35.74,35.77,30200.0,31.972,31.981,31.9541,31.981,30200.0
2013-08-19 13:50:00,35.77,35.82,35.77,35.81,48000.0,31.981,32.0257,31.981,32.0167,48000.0
2013-08-19 14:00:00,35.82,35.83,35.75,35.75,41000.0,32.0257,32.0346,31.9631,31.9631,41000.0
2013-08-19 14:10:00,35.75,35.76,35.74,35.76,49000.0,31.9631,31.972,31.9541,31.972,49000.0
2013-08-19 14:20:00,35.76,35.77,35.7,35.71,81000.0,31.972,31.981,31.9184,31.9273,81000.0
2013-08-19 14:30:00,35.71,35.72,35.65,35.7,98800.0,31.9273,31.9363,31.8737,31.9184,98800.0
2013-08-19 14:40:00,35.69,35.71,35.66,35.7,54000.0,31.9094,31.9273,31.8826,31.9184,54000.0
2013-08-19 14:50:00,35.7,35.71,35.66,35.67,62200.0,31.9184,31.9273,31.8826,31.8916,62200.0
2013-08-19 15:00:00,35.68,35.68,35.57,35.58,52600.0,31.9005,31.9005,31.8022,31.8111,52600.0
2013-08-19 15:10:00,35.58,35.63,35.57,35.6,80600.0,31.8111,31.8558,31.8022,31.829,80600.0
2013-08-19 15:20:00,35.6,35.6,35.55,35.55,85200.0,31.829,31.829,31.7843,31.7843,85200.0
2013-08-19 15:30:00,35.55,35.58,35.52,35.52,100200.0,31.7843,31.8111,31.7574,31.7574,100200.0
2013-08-19 15:40:00,35.52,35.55,35.49,35.52,116400.0,31.7574,31.7843,31.7306,31.7574,116400.0
2013-08-19 15:50:00,35.52,35.56,35.48,35.49,331600.0,31.7574,31.7932,31.7217,31.7306,331600.0
2013-08-20 09:30:00,35.54,35.54,35.22,35.5,117200.0,31.7753,31.7753,31.4892,31.7396,117200.0
2013-08-20 09:40:00,35.49,35.51,35.34,35.35,110200.0,31.7306,31.7485,31.5965,31.6055,110200.0
2013-08-20 09:50:00,35.34,35.42,35.34,35.37,63400.0,31.5965,31.668,31.5965,31.6233,63400.0
2013-08-20 10:00:00,35.38,35.45,35.37,35.38,131400.0,31.6323,31.6949,31.6233,31.6323,131400.0
2013-08-20 10:10:00,35.38,35.41,35.32,35.39,85600.0,31.6323,31.6591,31.5786,31.6412,85600.0
2013-08-20 10:20:00,35.4,35.45,35.38,35.44,42800.0,31.6502,31.6949,31.6323,31.6859,42800.0
2013-08-20 10:30:00,35.43,35.51,35.42,35.51,30800.0,31.677,31.7485,31.668,31.7485,30800.0
2013-08-20 10:40:00,35.51,35.51,35.46,35.49,59400.0,31.7485,31.7485,31.7038,31.7306,59400.0
2013-08-20 10:50:00,35.49,35.49,35.39,35.39,45200.0,31.7306,31.7306,31.6412,31.6412,45200.0
2013-08-20 11:00:00,35.4,35.46,35.4,35.45,43800.0,31.6502,31.7038,31.6502,31.6949,43800.0
2013-08-20 11:10:00,35.45,35.47,35.44,35.45,84400.0,31.6949,31.7127,31.6859,31.6949,84400.0
2013-08-20 11:20:00,35.45,35.49,35.45,35.48,49600.0,31.6949,31.7306,31.6949,31.7217,49600.0
2013-08-20 11:30:00,35.48,35.52,35.48,35.52,28000.0,31.7217,31.7574,31.7217,31.7574,28000.0
2013-08-20 11:40:00,35.52,35.58,35.51,35.57,29800.0,31.7574,31.8111,31.7485,31.8022,29800.0
2013-08-20 11:50:00,35.56,35.56,35.52,35.55,33400.0,31.7932,31.7932,31.7574,31.7843,33400.0
2013-08-20 12:00:00,35.55,35.59,35.53,35.53,34400.0,31.7843,31.82,31.7664,31.7664,34400.0
2013-08-20 12:10:00,35.52,35.55,35.52,35.54,25200.0,31.7574,31.7843,31.7574,31.7753,25200.0
2013-08-20 12:20:00,35.54,35.56,35.5,35.52,46800.0,31.7753,31.7932,31.7396,31.7574,46800.0
2013-08-20 12:30:00,35.52,35.52,35.45,35.46,19000.0,31.7574,31.7574,31.6949,31.7038,19000.0
2013-08-20 12:40:00,35.45,35.48,35.44,35.45,21200.0,31.6949,31.7217,31.6859,31.6949,21200.0
2013-08-20 12:50:00,35.44,35.51,35.44,35.5,19600.0,31.6859,31.7485,31.6859,31.7396,19600.0
2013-08-20 13:00:00,35.51,35.55,35.5,35.52,14800.0,31.7485,31.7843,31.7396,31.7574,14800.0
2013-08-20 13:10:00,35.52,35.54,35.51,35.51,22600.0,31.7574,31.7753,31.7485,31.7485,22600.0
2013-08-20 13:20:00,35.5,35.51,35.45,35.46,16000.0,31.7396,31.7485,31.6949,31.7038,16000.0
2013-08-20 13:30:00,35.45,35.49,35.44,35.49,25800.0,31.6949,31.7306,31.6859,31.7306,25800.0
2013-08-20 13:40:00,35.49,35.54,35.49,35.52,47000.0,31.7306,31.7753,31.7306,31.7574,47000.0
2013-08-20 13:50:00,35.52,35.52,35.49,35.51,37200.0,31.7574,31.7574,31.7306,31.7485,37200.0
2013-08-20 14:00:00,35.52,35.54,35.51,35.51,33000.0,31.7574,31.7753,31.7485,31.7485,33000.0
2013-08-20 14:10:00,35.51,35.55,35.49,35.52,34000.0,31.7485,31.7843,31.7306,31.7574,34000.0
2013-08-20 14:20:00,35.52,35.55,35.49,35.54,46600.0,31.7574,31.7843,31.7306,31.7753,46600.0
2013-08-20 14:30:00,35.55,35.56,35.5,35.52,30600.0,31.7843,31.7932,31.7396,31.7574,30600.0
2013-08-20 14:40:00,35.52,35.54,35.49,35.52,55800.0,31.7574,31.7753,31.7306,31.7574,55800.0
2013-08-20 14:50:00,35.52,35.52,35.47,35.47,31800.0,31.7574,31.7574,31.7127,31.7127,31800.0
2013-08-20 15:00:00,35.47,35.49,35.46,35.48,76200.0,31.7127,31.7306,31.7038,31.7217,76200.0
2013-08-20 15:10:00,35.48,35.49,35.45,35.47,69000.0,31.7217,31.7306,31.6949,31.7127,69000.0
2013-08-20 15:20:00,35.47,35.47,35.43,35.44,80600.0,31.7127,31.7127,31.677,31.6859,80600.0
2013-08-20 15:30:00,35.44,35.46,35.4,35.4,112600.0,31.6859,31.7038,31.6502,31.6502,112600.0
2013-08-20 15:40:00,35.4,35.42,35.34,35.35,94000.0,31.6502,31.668,31.5965,31.6055,94000.0
2013-08-20 15:50:00,35.35,35.38,35.32,35.33,196600.0,31.6055,31.6323,31.5786,31.5876,196600.0
2013-08-21 09:30:00,35.13,35.49,35.0,35.4,131800.0,31.4088,31.7306,31.2925,31.6502,131800.0
2013-08-21 09:40:00,35.49,35.61,35.4,35.59,103000.0,31.7306,31.8379,31.6502,31.82,103000.0
2013-08-21 09:50:00,35.6,35.63,35.49,35.55,182000.0,31.829,31.8558,31.7306,31.7843,182000.0
2013-08-21 10:00:00,35.55,35.64,35.55,35.56,148000.0,31.7843,31.8647,31.7843,31.7932,148000.0
2013-08-21 10:10:00,35.55,35.63,35.52,35.63,156200.0,31.7843,31.8558,31.7574,31.8558,156200.0
2013-08-21 10:20:00,35.63,35.76,35.62,35.71,89000.0,31.8558,31.972,31.8469,31.9273,89000.0
2013-08-21 10:30:00,35.71,35.76,35.69,35.76,80000.0,31.9273,31.972,31.9094,31.972,80000.0
2013-08-21 10:40:00,35.76,35.85,35.76,35.82,106600.0,31.972,32.0525,31.972,32.0257,106600.0
2013-08-21 10:50:00,35.82,35.92,35.82,35.92,115800.0,32.0257,32.1151,32.0257,32.1151,115800.0
2013-08-21 11:00:00,35.92,35.99,35.91,35.98,183600.0,32.1151,32.1777,32.1061,32.1687,183600.0
2013-08-21 11:10:00,35.98,35.98,35.92,35.93,165800.0,32.1687,32.1687,32.1151,32.124,165800.0
2013-08-21 11:20:00,35.93,36.02,35.92,36.02,139000.0,32.124,32.2045,32.1151,32.2045,139000.0
2013-08-21 11:30:00,36.03,36.19,36.03,36.17,222600.0,32.2134,32.3565,32.2134,32.3386,222600.0
2013-08-21 11:40:00,36.18,36.23,36.16,36.19,199600.0,32.3475,32.3922,32.3297,32.3565,199600.0
2013-08-21 11:50:00,36.19,36.2,36.11,36.19,159200.0,32.3565,32.3654,32.285,32.3565,159200.0
2013-08-21 12:00:00,36.2,36.2,36.12,36.13,76400.0,32.3654,32.3654,32.2939,32.3028,76400.0
2013-08-21 12:10:00,36.13,36.2,36.13,36.2,87400.0,32.3028,32.3654,32.3028,32.3654,87400.0
2013-08-21 12:20:00,36.19,36.32,36.19,36.29,215200.0,32.3565,32.4727,32.3565,32.4459,215200.0
2013-08-21 12:30:00,36.29,36.29,36.24,36.28,73200.0,32.4459,32.4459,32.4012,32.4369,73200.0
2013-08-21 12:40:00,36.28,36.28,36.25,36.25,100600.0,32.4369,32.4369,32.4101,32.4101,100600.0
2013-08-21 12:50:00,36.26,36.27,36.24,36.26,56600.0,32.4191,32.428,32.4012,32.4191,56600.0
2013-08-21 13:00:00,36.26,36.26,36.16,36.17,95600.0,32.4191,32.4191,32.3297,32.3386,95600.0
2013-08-21 13:10:00,36.17,36.27,36.17,36.23,100200.0,32.3386,32.428,32.3386,32.3922,100200.0
2013-08-21 13:20:00,36.23,36.28,36.2,36.27,53000.0,32.3922,32.4369,32.3654,32.428,53000.0
2013-08-21 13:30:00,36.27,36.27,36.17,36.2,62600.0,32.428,32.428,32.3386,32.3654,62600.0
2013-08-21 13:40:00,36.19,36.24,36.18,36.23,38400.0,32.3565,32.4012,32.3475,32.3922,38400.0
2013-08-21 13:50:00,36.23,36.23,36.18,36.18,43600.0,32.3922,32.3922,32.3475,32.3475,43600.0
2013-08-21 14:00:00,36.18,36.18,35.96,36.05,176600.0,32.3475,32.3475,32.1508,32.2313,176600.0
2013-08-21 14:10:00,36.05,36.12,36.03,36.1,89400.0,32.2313,32.2939,32.2134,32.276,89400.0
2013-08-21 14:20:00,36.1,36.21,36.02,36.19,100600.0,32.276,32.3744,32.2045,32.3565,100600.0
2013-08-21 14:30:00,36.19,36.38,36.19,36.35,103600.0,32.3565,32.5264,32.3565,32.4995,103600.0
2013-08-21 14:40:00,36.35,36.47,36.35,36.45,103000.0,32.4995,32.6068,32.4995,32.5889,103000.0
2013-08-21 14:50:00,36.46,36.47,36.41,36.41,61200.0,32.5979,32.6068,32.5532,32.5532,61200.0
2013-08-21 15:00:00,36.4,36.41,36.35,36.38,91600.0,32.5442,32.5532,32.4995,32.5264,91600.0
2013-08-21 15:10:00,36.38,36.42,36.35,36.35,138400.0,32.5264,32.5621,32.4995,32.4995,138400.0
2013-08-21 15:20:00,36.36,36.36,36.27,36.29,159400.0,32.5085,32.5085,32.428,32.4459,159400.0
2013-08-21 15:30:00,36.29,36.33,36.25,36.3,210000.0,32.4459,32.4816,32.4101,32.4548,210000.0
2013-08-21 15:40:00,36.3,36.3,36.21,36.26,322800.0,32.4548,32.4548,32.3744,32.4191,322800.0
2013-08-21 15:50:00,36.26,36.3,36.24,36.25,686800.0,32.4191,32.4548,32.4012,32.4101,686800.0
2013-08-22 09:30:00,36.13,36.47,36.13,36.41,152000.0,32.3028,32.6068,32.3028,32.5532,152000.0
2013-08-22 09:40:00,36.42,36.44,36.3,36.36,133400.0,32.5621,32.58,32.4548,32.5085,133400.0
2013-08-22 09:50:00,36.37,36.43,36.27,36.32,79600.0,32.5174,32.5711,32.428,32.4727,79600.0
2013-08-22 10:00:00,36.29,36.45,36.29,36.35,81400.0,32.4459,32.5889,32.4459,32.4995,81400.0
2013-08-22 10:10:00,36.34,36.41,36.33,36.37,64000.0,32.4906,32.5532,32.4816,32.5174,64000.0
2013-08-22 10:20:00,36.36,36.41,36.34,36.34,66800.0,32.5085,32.5532,32.4906,32.4906,66800.0
2013-08-22 10:30:00,36.35,36.44,36.35,36.44,100200.0,32.4995,32.58,32.4995,32.58,100200.0
2013-08-22 10:40:00,36.45,36.49,36.42,36.42,52000.0,32.5889,32.6247,32.5621,32.5621,52000.0
2013-08-22 10:50:00,36.42,36.43,36.37,36.37,54200.0,32.5621,32.5711,32.5174,32.5174,54200.0
2013-08-22 11:00:00,36.37,36.4,36.37,36.38,36400.0,32.5174,32.5442,32.5174,32.5264,36400.0
2013-08-22 11:10:00,36.38,36.38,36.37,36.38,33200.0,32.5264,32.5264,32.5174,32.5264,33200.0
2013-08-22 11:20:00,36.38,36.39,36.32,36.38,72800.0,32.5264,32.5353,32.4727,32.5264,72800.0
2013-08-22 11:30:00,36.38,36.42,36.33,36.33,258600.0,32.5264,32.5621,32.4816,32.4816,258600.0
2013-08-22 11:40:00,36.33,36.35,36.29,36.35,49600.0,32.4816,32.4995,32.4459,32.4995,49600.0
2013-08-22 11:50:00,36.35,36.38,36.35,36.38,39600.0,32.4995,32.5264,32.4995,32.5264,39600.0
2013-08-22 12:00:00,36.37,36.38,36.37,36.38,66000.0,32.5174,32.5264,32.5174,32.5264,66000.0
2013-08-22 12:10:00,36.37,36.38,36.37,36.38,14400.0,32.5174,32.5264,32.5174,32.5264,14400.0
2013-08-22 12:20:00,36.37,36.38,36.37,36.37,1000.0,32.5174,32.5264,32.5174,32.5174,1000.0
2013-08-22 12:30:00,36.37,36.38,36.37,36.37,1000.0,32.5174,32.5264,32.5174,32.5174,1000.0
2013-08-22 12:40:00,36.37,36.37,36.37,36.37,0.0,32.5174,32.5174,32.5174,32.5174,0.0
2013-08-22 12:50:00,36.37,36.37,36.37,36.37,0.0,32.5174,32.5174,32.5174,32.5174,0.0
2013-08-22 13:00:00,36.38,36.38,36.38,36.38,400.0,32.5264,32.5264,32.5264,32.5264,400.0
2013-08-22 13:10:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 13:20:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 13:30:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 13:40:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 13:50:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 14:00:00,36.38,36.38,36.38,36.38,400.0,32.5264,32.5264,32.5264,32.5264,400.0
2013-08-22 14:10:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 14:20:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 14:30:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 14:40:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 14:50:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 15:00:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 15:10:00,36.38,36.38,36.38,36.38,0.0,32.5264,32.5264,32.5264,32.5264,0.0
2013-08-22 15:20:00,36.38,36.45,36.33,36.38,92200.0,32.5264,32.5889,32.4816,32.5264,92200.0
2013-08-22 15:30:00,36.38,36.45,36.37,36.4,312200.0,32.5264,32.5889,32.5174,32.5442,312200.0
2013-08-22 15:40:00,36.4,36.42,36.37,36.39,255800.0,32.5442,32.5621,32.5174,32.5353,255800.0
2013-08-22 15:50:00,36.39,36.42,36.37,36.38,381400.0,32.5353,32.5621,32.5174,32.5264,381400.0
2013-08-23 09:30:00,36.38,36.38,35.89,36.22,155200.0,32.5264,32.5264,32.0883,32.3833,155200.0
2013-08-23 09:40:00,36.25,36.47,36.22,36.47,86000.0,32.4101,32.6068,32.3833,32.6068,86000.0
2013-08-23 09:50:00,36.47,36.47,36.35,36.38,50000.0,32.6068,32.6068,32.4995,32.5264,50000.0
2013-08-23 10:00:00,36.37,36.43,36.34,36.38,66000.0,32.5174,32.5711,32.4906,32.5264,66000.0
2013-08-23 10:10:00,36.38,36.38,36.29,36.34,94600.0,32.5264,32.5264,32.4459,32.4906,94600.0
2013-08-23 10:20:00,36.33,36.42,36.29,36.38,55400.0,32.4816,32.5621,32.4459,32.5264,55400.0
2013-08-23 10:30:00,36.38,36.42,36.37,36.39,20200.0,32.5264,32.5621,32.5174,32.5353,20200.0
2013-08-23 10:40:00,36.41,36.43,36.38,36.42,32000.0,32.5532,32.5711,32.5264,32.5621,32000.0
2013-08-23 10:50:00,36.43,36.54,36.42,36.54,81600.0,32.5711,32.6694,32.5621,32.6694,81600.0
2013-08-23 11:00:00,36.54,36.55,36.49,36.5,50400.0,32.6694,32.6783,32.6247,32.6336,50400.0
2013-08-23 11:10:00,36.5,36.56,36.49,36.52,62400.0,32.6336,32.6873,32.6247,32.6515,62400.0
2013-08-23 11:20:00,36.52,36.59,36.51,36.57,55000.0,32.6515,32.7141,32.6426,32.6962,55000.0
2013-08-23 11:30:00,36.56,36.59,36.55,36.58,61400.0,32.6873,32.7141,32.6783,32.7052,61400.0
2013-08-23 11:40:00,36.57,36.58,36.53,36.57,42800.0,32.6962,32.7052,32.6605,32.6962,42800.0
2013-08-23 11:50:00,36.58,36.58,36.55,36.55,23800.0,32.7052,32.7052,32.6783,32.6783,23800.0
2013-08-23 12:00:00,36.55,36.57,36.54,36.56,33000.0,32.6783,32.6962,32.6694,32.6873,33000.0
2013-08-23 12:10:00,36.55,36.57,36.54,36.56,43800.0,32.6783,32.6962,32.6694,32.6873,43800.0
2013-08-23 12:20:00,36.55,36.59,36.54,36.59,34400.0,32.6783,32.7141,32.6694,32.7141,34400.0
2013-08-23 12:30:00,36.59,36.65,36.59,36.63,53200.0,32.7141,32.7678,32.7141,32.7499,53200.0
2013-08-23 12:40:00,36.63,36.66,36.62,36.65,39000.0,32.7499,32.7767,32.7409,32.7678,39000.0
2013-08-23 12:50:00,36.64,36.68,36.63,36.67,36600.0,32.7588,32.7946,32.7499,32.7856,36600.0
2013-08-23 13:00:00,36.66,36.75,36.63,36.73,103400.0,32.7767,32.8572,32.7499,32.8393,103400.0
2013-08-23 13:10:00,36.73,36.77,36.71,36.77,154400.0,32.8393,32.875,32.8214,32.875,154400.0
2013-08-23 13:20:00,36.77,37.0,36.74,36.77,143600.0,32.875,33.0807,32.8482,32.875,143600.0
2013-08-23 13:30:00,36.76,36.76,36.73,36.74,28600.0,32.8661,32.8661,32.8393,32.8482,28600.0
2013-08-23 13:40:00,36.74,36.75,36.73,36.74,22000.0,32.8482,32.8572,32.8393,32.8482,22000.0
2013-08-23 13:50:00,36.75,36.77,36.74,36.74,42400.0,32.8572,32.875,32.8482,32.8482,42400.0
2013-08-23 14:00:00,36.75,36.75,36.63,36.63,71400.0,32.8572,32.8572,32.7499,32.7499,71400.0
2013-08-23 14:10:00,36.63,36.65,36.58,36.58,46200.0,32.7499,32.7678,32.7052,32.7052,46200.0
2013-08-23 14:20:00,36.57,36.58,36.55,36.56,30800.0,32.6962,32.7052,32.6783,32.6873,30800.0
2013-08-23 14:30:00,36.56,36.57,36.54,36.56,22000.0,32.6873,32.6962,32.6694,32.6873,22000.0
2013-08-23 14:40:00,36.56,36.57,36.51,36.53,39600.0,32.6873,32.6962,32.6426,32.6605,39600.0
2013-08-23 14:50:00,36.52,36.58,36.49,36.58,55000.0,32.6515,32.7052,32.6247,32.7052,55000.0
2013-08-23 15:00:00,36.58,36.58,36.55,36.57,43200.0,32.7052,32.7052,32.6783,32.6962,43200.0
2013-08-23 15:10:00,36.57,36.61,36.57,36.6,50800.0,32.6962,32.732,32.6962,32.723,50800.0
2013-08-23 15:20:00,36.6,36.68,36.6,36.66,52000.0,32.723,32.7946,32.723,32.7767,52000.0
2013-08-23 15:30:00,36.66,36.71,36.66,36.71,86200.0,32.7767,32.8214,32.7767,32.8214,86200.0
2013-08-23 15:40:00,36.71,36.8,36.71,36.79,196800.0,32.8214,32.9019,32.8214,32.8929,196800.0
2013-08-23 15:50:00,36.79,36.88,36.79,36.88,640400.0,32.8929,32.9734,32.8929,32.9734,640400.0
2013-08-26 09:30:00,36.97,36.97,36.59,36.71,110400.0,33.0539,33.0539,32.7141,32.8214,110400.0
2013-08-26 09:40:00,36.71,36.79,36.65,36.69,83400.0,32.8214,32.8929,32.7678,32.8035,83400.0
2013-08-26 09:50:00,36.68,36.71,36.56,36.56,274600.0,32.7946,32.8214,32.6873,32.6873,274600.0
2013-08-26 10:00:00,36.56,36.81,36.55,36.78,72200.0,32.6873,32.9108,32.6783,32.884,72200.0
2013-08-26 10:10:00,36.77,36.82,36.76,36.76,31400.0,32.875,32.9197,32.8661,32.8661,31400.0
2013-08-26 10:20:00,36.74,36.81,36.74,36.78,53000.0,32.8482,32.9108,32.8482,32.884,53000.0
2013-08-26 10:30:00,36.77,36.81,36.76,36.79,45000.0,32.875,32.9108,32.8661,32.8929,45000.0
2013-08-26 10:40:00,36.8,36.81,36.75,36.76,37000.0,32.9019,32.9108,32.8572,32.8661,37000.0
2013-08-26 10:50:00,36.77,36.83,36.77,36.81,48800.0,32.875,32.9287,32.875,32.9108,48800.0
2013-08-26 11:00:00,36.81,36.81,36.76,36.77,103200.0,32.9108,32.9108,32.8661,32.875,103200.0
2013-08-26 11:10:00,36.77,36.8,36.76,36.79,59000.0,32.875,32.9019,32.8661,32.8929,59000.0
2013-08-26 11:20:00,36.79,36.81,36.77,36.81,94400.0,32.8929,32.9108,32.875,32.9108,94400.0
2013-08-26 11:30:00,36.81,36.83,36.78,36.81,60000.0,32.9108,32.9287,32.884,32.9108,60000.0
2013-08-26 11:40:00,36.81,36.83,36.8,36.82,30600.0,32.9108,32.9287,32.9019,32.9197,30600.0
2013-08-26 11:50:00,36.82,36.83,36.81,36.82,26200.0,32.9197,32.9287,32.9108,32.9197,26200.0
2013-08-26 12:00:00,36.81,36.82,36.78,36.79,55000.0,32.9108,32.9197,32.884,32.8929,55000.0
2013-08-26 12:10:00,36.79,36.8,36.78,36.79,43400.0,32.8929,32.9019,32.884,32.8929,43400.0
2013-08-26 12:20:00,36.8,36.82,36.79,36.8,30800.0,32.9019,32.9197,32.8929,32.9019,30800.0
2013-08-26 12:30:00,36.81,36.84,36.8,36.83,30600.0,32.9108,32.9376,32.9019,32.9287,30600.0
2013-08-26 12:40:00,36.83,36.85,36.81,36.84,70400.0,32.9287,32.9466,32.9108,32.9376,70400.0
2013-08-26 12:50:00,36.84,36.87,36.84,36.85,30600.0,32.9376,32.9644,32.9376,32.9466,30600.0
2013-08-26 13:00:00,36.85,36.85,36.83,36.84,21600.0,32.9466,32.9466,32.9287,32.9376,21600.0
2013-08-26 13:10:00,36.84,36.85,36.82,36.83,75400.0,32.9376,32.9466,32.9197,32.9287,75400.0
2013-08-26 13:20:00,36.83,36.85,36.83,36.85,43200.0,32.9287,32.9466,32.9287,32.9466,43200.0
2013-08-26 13:30:00,36.84,36.84,36.82,36.83,50800.0,32.9376,32.9376,32.9197,32.9287,50800.0
2013-08-26 13:40:00,36.83,36.86,36.82,36.85,48000.0,32.9287,32.9555,32.9197,32.9466,48000.0
2013-08-26 13:50:00,36.85,36.88,36.85,36.88,46200.0,32.9466,32.9734,32.9466,32.9734,46200.0
2013-08-26 14:00:00,36.88,36.89,36.87,36.88,30400.0,32.9734,32.9823,32.9644,32.9734,30400.0
2013-08-26 14:10:00,36.87,36.88,36.87,36.87,29600.0,32.9644,32.9734,32.9644,32.9644,29600.0
2013-08-26 14:20:00,36.87,36.88,36.87,36.87,21600.0,32.9644,32.9734,32.9644,32.9644,21600.0
2013-08-26 14:30:00,36.88,36.88,36.87,36.88,41600.0,32.9734,32.9734,32.9644,32.9734,41600.0
2013-08-26 14:40:00,36.87,36.89,36.87,36.88,40800.0,32.9644,32.9823,32.9644,32.9734,40800.0
2013-08-26 14:50:00,36.88,36.89,36.88,36.88,67400.0,32.9734,32.9823,32.9734,32.9734,67400.0
2013-08-26 15:00:00,36.89,36.89,36.88,36.88,30000.0,32.9823,32.9823,32.9734,32.9734,30000.0
2013-08-26 15:10:00,36.88,36.88,36.78,36.83,168800.0,32.9734,32.9734,32.884,32.9287,168800.0
2013-08-26 15:20:00,36.83,36.84,36.76,36.81,207400.0,32.9287,32.9376,32.8661,32.9108,207400.0
2013-08-26 15:30:00,36.82,36.84,36.8,36.81,153800.0,32.9197,32.9376,32.9019,32.9108,153800.0
2013-08-26 15:40:00,36.82,36.87,36.8,36.83,295200.0,32.9197,32.9644,32.9019,32.9287,295200.0
2013-08-26 15:50:00,36.82,36.85,36.79,36.84,552000.0,32.9197,32.9466,32.8929,32.9376,552000.0
2013-08-27 09:30:00,36.45,36.54,36.32,36.35,162800.0,32.5889,32.6694,32.4727,32.4995,162800.0
2013-08-27 09:40:00,36.35,36.37,36.21,36.27,183800.0,32.4995,32.5174,32.3744,32.428,183800.0
2013-08-27 09:50:00,36.28,36.34,36.18,36.21,115200.0,32.4369,32.4906,32.3475,32.3744,115200.0
2013-08-27 10:00:00,36.2,36.36,36.19,36.35,263200.0,32.3654,32.5085,32.3565,32.4995,263200.0
2013-08-27 10:10:00,36.34,36.39,36.33,36.34,135800.0,32.4906,32.5353,32.4816,32.4906,135800.0
2013-08-27 10:20:00,36.33,36.33,36.18,36.19,77400.0,32.4816,32.4816,32.3475,32.3565,77400.0
2013-08-27 10:30:00,36.19,36.25,36.17,36.17,65600.0,32.3565,32.4101,32.3386,32.3386,65600.0
2013-08-27 10:40:00,36.17,36.19,36.04,36.06,89800.0,32.3386,32.3565,32.2224,32.2402,89800.0
2013-08-27 10:50:00,36.08,36.17,36.01,36.17,84400.0,32.2581,32.3386,32.1955,32.3386,84400.0
2013-08-27 11:00:00,36.18,36.18,36.08,36.12,76000.0,32.3475,32.3475,32.2581,32.2939,76000.0
2013-08-27 11:10:00,36.13,36.13,36.05,36.09,69200.0,32.3028,32.3028,32.2313,32.2671,69200.0
2013-08-27 11:20:00,36.1,36.24,36.1,36.22,74600.0,32.276,32.4012,32.276,32.3833,74600.0
2013-08-27 11:30:00,36.24,36.24,36.17,36.23,56000.0,32.4012,32.4012,32.3386,32.3922,56000.0
2013-08-27 11:40:00,36.24,36.27,36.22,36.23,85600.0,32.4012,32.428,32.3833,32.3922,85600.0
2013-08-27 11:50:00,36.23,36.24,36.15,36.2,59800.0,32.3922,32.4012,32.3207,32.3654,59800.0
2013-08-27 12:00:00,36.19,36.19,36.15,36.17,37000.0,32.3565,32.3565,32.3207,32.3386,37000.0
2013-08-27 12:10:00,36.16,36.17,36.1,36.15,37400.0,32.3297,32.3386,32.276,32.3207,37400.0
2013-08-27 12:20:00,36.15,36.19,36.13,36.18,33200.0,32.3207,32.3565,32.3028,32.3475,33200.0
2013-08-27 12:30:00,36.18,36.21,36.16,36.18,25800.0,32.3475,32.3744,32.3297,32.3475,25800.0
2013-08-27 12:40:00,36.17,36.22,36.12,36.22,50600.0,32.3386,32.3833,32.2939,32.3833,50600.0
2013-08-27 12:50:00,36.22,36.24,36.18,36.18,45000.0,32.3833,32.4012,32.3475,32.3475,45000.0
2013-08-27 13:00:00,36.18,36.2,36.16,36.18,37800.0,32.3475,32.3654,32.3297,32.3475,37800.0
2013-08-27 13:10:00,36.18,36.19,36.15,36.15,28800.0,32.3475,32.3565,32.3207,32.3207,28800.0
2013-08-27 13:20:00,36.14,36.16,36.09,36.11,42000.0,32.3118,32.3297,32.2671,32.285,42000.0
2013-08-27 13:30:00,36.1,36.23,36.1,36.23,32400.0,32.276,32.3922,32.276,32.3922,32400.0
2013-08-27 13:40:00,36.23,36.25,36.21,36.24,31400.0,32.3922,32.4101,32.3744,32.4012,31400.0
2013-08-27 13:50:00,36.25,36.29,36.18,36.18,38400.0,32.4101,32.4459,32.3475,32.3475,38400.0
2013-08-27 14:00:00,36.18,36.18,36.08,36.08,63800.0,32.3475,32.3475,32.2581,32.2581,63800.0
2013-08-27 14:10:00,36.08,36.11,36.06,36.11,45000.0,32.2581,32.285,32.2402,32.285,45000.0
2013-08-27 14:20:00,36.12,36.15,36.02,36.07,51600.0,32.2939,32.3207,32.2045,32.2492,51600.0
2013-08-27 14:30:00,36.08,36.09,36.02,36.08,47200.0,32.2581,32.2671,32.2045,32.2581,47200.0
2013-08-27 14:40:00,36.08,36.15,36.08,36.11,45800.0,32.2581,32.3207,32.2581,32.285,45800.0
2013-08-27 14:50:00,36.11,36.13,36.07,36.09,41800.0,32.285,32.3028,32.2492,32.2671,41800.0
2013-08-27 15:00:00,36.08,36.16,36.08,36.09,55800.0,32.2581,32.3297,32.2581,32.2671,55800.0
2013-08-27 15:10:00,36.09,36.1,36.03,36.05,77800.0,32.2671,32.276,32.2134,32.2313,77800.0
2013-08-27 15:20:00,36.06,36.1,36.04,36.05,79600.0,32.2402,32.276,32.2224,32.2313,79600.0
2013-08-27 15:30:00,36.05,36.08,36.01,36.06,98000.0,32.2313,32.2581,32.1955,32.2402,98000.0
2013-08-27 15:40:00,36.07,36.15,36.06,36.15,151600.0,32.2492,32.3207,32.2402,32.3207,151600.0
2013-08-27 15:50:00,36.15,36.16,36.07,36.09,446600.0,32.3207,32.3297,32.2492,32.2671,446600.0
2013-08-28 09:30:00,36.19,36.36,36.1,36.34,110200.0,32.3565,32.5085,32.276,32.4906,110200.0
2013-08-28 09:40:00,36.36,36.5,36.26,36.49,92400.0,32.5085,32.6336,32.4191,32.6247,92400.0
2013-08-28 09:50:00,36.49,36.62,36.49,36.6,138800.0,32.6247,32.7409,32.6247,32.723,138800.0
2013-08-28 10:00:00,36.6,36.8,36.59,36.65,360800.0,32.723,32.9019,32.7141,32.7678,360800.0
2013-08-28 10:10:00,36.65,36.74,36.6,36.73,134800.0,32.7678,32.8482,32.723,32.8393,134800.0
2013-08-28 10:20:00,36.74,36.8,36.71,36.72,100400.0,32.8482,32.9019,32.8214,32.8303,100400.0
2013-08-28 10:30:00,36.71,36.74,36.67,36.7,102400.0,32.8214,32.8482,32.7856,32.8125,102400.0
2013-08-28 10:40:00,36.7,36.71,36.6,36.63,53400.0,32.8125,32.8214,32.723,32.7499,53400.0
2013-08-28 10:50:00,36.62,36.63,36.57,36.59,49800.0,32.7409,32.7499,32.6962,32.7141,49800.0
2013-08-28 11:00:00,36.6,36.62,36.52,36.57,203000.0,32.723,32.7409,32.6515,32.6962,203000.0
2013-08-28 11:10:00,36.57,36.58,36.47,36.49,116400.0,32.6962,32.7052,32.6068,32.6247,116400.0
2013-08-28 11:20:00,36.49,36.57,36.49,36.52,93200.0,32.6247,32.6962,32.6247,32.6515,93200.0
2013-08-28 11:30:00,36.52,36.53,36.44,36.45,57800.0,32.6515,32.6605,32.58,32.5889,57800.0
2013-08-28 11:40:00,36.44,36.5,36.44,36.48,45800.0,32.58,32.6336,32.58,32.6158,45800.0
2013-08-28 11:50:00,36.49,36.53,36.49,36.51,84000.0,32.6247,32.6605,32.6247,32.6426,84000.0
2013-08-28 12:00:00,36.51,36.52,36.46,36.5,55400.0,32.6426,32.6515,32.5979,32.6336,55400.0
2013-08-28 12:10:00,36.49,36.5,36.45,36.46,38200.0,32.6247,32.6336,32.5889,32.5979,38200.0
2013-08-28 12:20:00,36.46,36.51,36.46,36.5,82800.0,32.5979,32.6426,32.5979,32.6336,82800.0
2013-08-28 12:30:00,36.5,36.55,36.49,36.55,66000.0,32.6336,32.6783,32.6247,32.6783,66000.0
2013-08-28 12:40:00,36.55,36.58,36.55,36.56,48400.0,32.6783,32.7052,32.6783,32.6873,48400.0
2013-08-28 12:50:00,36.56,36.75,36.55,36.75,111000.0,32.6873,32.8572,32.6783,32.8572,111000.0
2013-08-28 13:00:00,36.74,36.87,36.74,36.86,121600.0,32.8482,32.9644,32.8482,32.9555,121600.0
2013-08-28 13:10:00,36.86,36.94,36.83,36.9,99800.0,32.9555,33.027,32.9287,32.9913,99800.0
2013-08-28 13:20:00,36.9,37.0,36.9,37.0,148400.0,32.9913,33.0807,32.9913,33.0807,148400.0
2013-08-28 13:30:00,36.99,37.0,36.86,36.88,78400.0,33.0717,33.0807,32.9555,32.9734,78400.0
2013-08-28 13:40:00,36.88,36.9,36.87,36.88,39600.0,32.9734,32.9913,32.9644,32.9734,39600.0
2013-08-28 13:50:00,36.89,36.97,36.88,36.92,126400.0,32.9823,33.0539,32.9734,33.0092,126400.0
2013-08-28 14:00:00,36.92,36.92,36.85,36.85,61800.0,33.0092,33.0092,32.9466,32.9466,61800.0
2013-08-28 14:10:00,36.85,36.87,36.8,36.83,52800.0,32.9466,32.9644,32.9019,32.9287,52800.0
2013-08-28 14:20:00,36.83,36.85,36.77,36.81,97000.0,32.9287,32.9466,32.875,32.9108,97000.0
2013-08-28 14:30:00,36.81,36.87,36.81,36.81,76600.0,32.9108,32.9644,32.9108,32.9108,76600.0
2013-08-28 14:40:00,36.81,36.91,36.8,36.9,142600.0,32.9108,33.0002,32.9019,32.9913,142600.0
2013-08-28 14:50:00,36.9,36.93,36.9,36.92,61000.0,32.9913,33.0181,32.9913,33.0092,61000.0
2013-08-28 15:00:00,36.92,36.98,36.91,36.98,114400.0,33.0092,33.0628,33.0002,33.0628,114400.0
2013-08-28 15:10:00,36.98,37.01,36.94,36.94,295400.0,33.0628,33.0896,33.027,33.027,295400.0
2013-08-28 15:20:00,36.94,36.97,36.93,36.94,127600.0,33.027,33.0539,33.0181,33.027,127600.0
2013-08-28 15:30:00,36.94,36.99,36.93,36.96,199600.0,33.027,33.0717,33.0181,33.0449,199600.0
2013-08-28 15:40:00,36.96,37.0,36.94,36.96,244400.0,33.0449,33.0807,33.027,33.0449,244400.0
2013-08-28 15:50:00,36.96,36.96,36.9,36.9,464000.0,33.0449,33.0449,32.9913,32.9913,464000.0
2013-08-29 09:30:00,36.84,36.84,36.52,36.63,165400.0,32.9376,32.9376,32.6515,32.7499,165400.0
2013-08-29 09:40:00,36.63,36.68,36.57,36.65,153800.0,32.7499,32.7946,32.6962,32.7678,153800.0
2013-08-29 09:50:00,36.65,36.67,36.6,36.63,151000.0,32.7678,32.7856,32.723,32.7499,151000.0
2013-08-29 10:00:00,36.65,36.79,36.65,36.79,85000.0,32.7678,32.8929,32.7678,32.8929,85000.0
2013-08-29 10:10:00,36.79,36.8,36.69,36.76,73000.0,32.8929,32.9019,32.8035,32.8661,73000.0
2013-08-29 10:20:00,36.77,36.87,36.75,36.85,84600.0,32.875,32.9644,32.8572,32.9466,84600.0
2013-08-29 10:30:00,36.85,36.92,36.84,36.92,78200.0,32.9466,33.0092,32.9376,33.0092,78200.0
2013-08-29 10:40:00,36.93,37.0,36.92,36.95,64200.0,33.0181,33.0807,33.0092,33.036,64200.0
2013-08-29 10:50:00,36.94,37.02,36.92,36.99,91400.0,33.027,33.0986,33.0092,33.0717,91400.0
2013-08-29 11:00:00,36.98,36.99,36.95,36.95,50200.0,33.0628,33.0717,33.036,33.036,50200.0
2013-08-29 11:10:00,36.96,36.96,36.94,36.94,34000.0,33.0449,33.0449,33.027,33.027,34000.0
2013-08-29 11:20:00,36.95,37.01,36.95,37.01,47200.0,33.036,33.0896,33.036,33.0896,47200.0
2013-08-29 11:30:00,37.01,37.01,36.98,36.98,52200.0,33.0896,33.0896,33.0628,33.0628,52200.0
2013-08-29 11:40:00,36.99,37.0,36.96,36.96,35600.0,33.0717,33.0807,33.0449,33.0449,35600.0
2013-08-29 11:50:00,36.96,36.99,36.96,36.98,52200.0,33.0449,33.0717,33.0449,33.0628,52200.0
2013-08-29 12:00:00,36.98,37.05,36.98,37.04,103400.0,33.0628,33.1254,33.0628,33.1164,103400.0
2013-08-29 12:10:00,37.03,37.07,37.02,37.07,50800.0,33.1075,33.1433,33.0986,33.1433,50800.0
2013-08-29 12:20:00,37.06,37.1,37.06,37.08,39000.0,33.1343,33.1701,33.1343,33.1522,39000.0
2013-08-29 12:30:00,37.08,37.08,37.02,37.07,50600.0,33.1522,33.1522,33.0986,33.1433,50600.0
2013-08-29 12:40:00,37.07,37.1,37.06,37.1,58800.0,33.1433,33.1701,33.1343,33.1701,58800.0
2013-08-29 12:50:00,37.1,37.11,37.07,37.09,63600.0,33.1701,33.179,33.1433,33.1611,63600.0
2013-08-29 13:00:00,37.09,37.11,37.08,37.1,35600.0,33.1611,33.179,33.1522,33.1701,35600.0
2013-08-29 13:10:00,37.1,37.12,37.05,37.05,45400.0,33.1701,33.188,33.1254,33.1254,45400.0
2013-08-29 13:20:00,37.05,37.05,36.93,36.95,47400.0,33.1254,33.1254,33.0181,33.036,47400.0
2013-08-29 13:30:00,36.95,36.96,36.89,36.94,47000.0,33.036,33.0449,32.9823,33.027,47000.0
2013-08-29 13:40:00,36.94,37.02,36.94,37.02,76600.0,33.027,33.0986,33.027,33.0986,76600.0
2013-08-29 13:50:00,37.02,37.06,37.0,37.01,65200.0,33.0986,33.1343,33.0807,33.0896,65200.0
2013-08-29 14:00:00,37.01,37.12,37.0,37.1,54800.0,33.0896,33.188,33.0807,33.1701,54800.0
2013-08-29 14:10:00,37.11,37.13,37.04,37.05,59600.0,33.179,33.1969,33.1164,33.1254,59600.0
2013-08-29 14:20:00,37.05,37.09,37.04,37.05,60200.0,33.1254,33.1611,33.1164,33.1254,60200.0
2013-08-29 14:30:00,37.05,37.11,37.04,37.08,52800.0,33.1254,33.179,33.1164,33.1522,52800.0
2013-08-29 14:40:00,37.08,37.1,37.08,37.1,46400.0,33.1522,33.1701,33.1522,33.1701,46400.0
2013-08-29 14:50:00,37.1,37.1,37.04,37.04,62600.0,33.1701,33.1701,33.1164,33.1164,62600.0
2013-08-29 15:00:00,37.05,37.05,36.98,36.99,79200.0,33.1254,33.1254,33.0628,33.0717,79200.0
2013-08-29 15:10:00,36.99,37.08,36.99,37.04,75000.0,33.0717,33.1522,33.0717,33.1164,75000.0
2013-08-29 15:20:00,37.04,37.06,37.03,37.05,117600.0,33.1164,33.1343,33.1075,33.1254,117600.0
2013-08-29 15:30:00,37.05,37.08,37.04,37.06,167400.0,33.1254,33.1522,33.1164,33.1343,167400.0
2013-08-29 15:40:00,37.06,37.08,37.04,37.07,119000.0,33.1343,33.1522,33.1164,33.1433,119000.0
2013-08-29 15:50:00,37.07,37.08,37.01,37.01,294200.0,33.1433,33.1522,33.0896,33.0896,294200.0
2013-08-30 09:30:00,37.1,37.1,36.85,36.87,170600.0,33.1701,33.1701,32.9466,32.9644,170600.0
2013-08-30 09:40:00,36.86,37.06,36.86,36.96,92400.0,32.9555,33.1343,32.9555,33.0449,92400.0
2013-08-30 09:50:00,36.97,37.07,36.87,36.94,182000.0,33.0539,33.1433,32.9644,33.027,182000.0
2013-08-30 10:00:00,36.94,36.98,36.91,36.95,106000.0,33.027,33.0628,33.0002,33.036,106000.0
2013-08-30 10:10:00,36.94,36.95,36.81,36.93,74800.0,33.027,33.036,32.9108,33.0181,74800.0
2013-08-30 10:20:00,36.93,36.96,36.92,36.92,67000.0,33.0181,33.0449,33.0092,33.0092,67000.0
2013-08-30 10:30:00,36.92,36.96,36.88,36.89,53800.0,33.0092,33.0449,32.9734,32.9823,53800.0
2013-08-30 10:40:00,36.88,36.89,36.81,36.83,50800.0,32.9734,32.9823,32.9108,32.9287,50800.0
2013-08-30 10:50:00,36.82,36.85,36.79,36.84,77400.0,32.9197,32.9466,32.8929,32.9376,77400.0
2013-08-30 11:00:00,36.83,36.87,36.8,36.84,39200.0,32.9287,32.9644,32.9019,32.9376,39200.0
2013-08-30 11:10:00,36.85,36.86,36.8,36.8,42200.0,32.9466,32.9555,32.9019,32.9019,42200.0
2013-08-30 11:20:00,36.79,36.85,36.77,36.82,67600.0,32.8929,32.9466,32.875,32.9197,67600.0
2013-08-30 11:30:00,36.82,36.85,36.79,36.8,95600.0,32.9197,32.9466,32.8929,32.9019,95600.0
2013-08-30 11:40:00,36.79,36.87,36.79,36.85,92400.0,32.8929,32.9644,32.8929,32.9466,92400.0
2013-08-30 11:50:00,36.85,36.87,36.83,36.84,35600.0,32.9466,32.9644,32.9287,32.9376,35600.0
2013-08-30 12:00:00,36.83,36.84,36.79,36.83,112000.0,32.9287,32.9376,32.8929,32.9287,112000.0
2013-08-30 12:10:00,36.83,36.85,36.8,36.83,32400.0,32.9287,32.9466,32.9019,32.9287,32400.0
2013-08-30 12:20:00,36.83,36.85,36.81,36.84,35000.0,32.9287,32.9466,32.9108,32.9376,35000.0
2013-08-30 12:30:00,36.84,36.84,36.77,36.77,36000.0,32.9376,32.9376,32.875,32.875,36000.0
2013-08-30 12:40:00,36.77,36.81,36.75,36.8,41800.0,32.875,32.9108,32.8572,32.9019,41800.0
2013-08-30 12:50:00,36.81,36.85,36.8,36.84,41800.0,32.9108,32.9466,32.9019,32.9376,41800.0
2013-08-30 13:00:00,36.84,36.85,36.66,36.67,81200.0,32.9376,32.9466,32.7767,32.7856,81200.0
2013-08-30 13:10:00,36.67,36.9,36.66,36.86,91600.0,32.7856,32.9913,32.7767,32.9555,91600.0
2013-08-30 13:20:00,36.87,36.9,36.81,36.9,46400.0,32.9644,32.9913,32.9108,32.9913,46400.0
2013-08-30 13:30:00,36.9,36.95,36.88,36.9,37600.0,32.9913,33.036,32.9734,32.9913,37600.0
2013-08-30 13:40:00,36.9,36.92,36.86,36.9,25800.0,32.9913,33.0092,32.9555,32.9913,25800.0
2013-08-30 13:50:00,36.91,36.94,36.85,36.85,51000.0,33.0002,33.027,32.9466,32.9466,51000.0
2013-08-30 14:00:00,36.85,36.88,36.84,36.85,37000.0,32.9466,32.9734,32.9376,32.9466,37000.0
2013-08-30 14:10:00,36.85,36.88,36.84,36.85,46000.0,32.9466,32.9734,32.9376,32.9466,46000.0
2013-08-30 14:20:00,36.85,36.88,36.82,36.84,50200.0,32.9466,32.9734,32.9197,32.9376,50200.0
2013-08-30 14:30:00,36.84,36.91,36.83,36.87,50600.0,32.9376,33.0002,32.9287,32.9644,50600.0
2013-08-30 14:40:00,36.87,36.88,36.83,36.85,69400.0,32.9644,32.9734,32.9287,32.9466,69400.0
2013-08-30 14:50:00,36.85,36.86,36.81,36.82,137200.0,32.9466,32.9555,32.9108,32.9197,137200.0
2013-08-30 15:00:00,36.82,36.84,36.8,36.8,77400.0,32.9197,32.9376,32.9019,32.9019,77400.0
2013-08-30 15:10:00,36.81,36.83,36.76,36.76,154800.0,32.9108,32.9287,32.8661,32.8661,154800.0
2013-08-30 15:20:00,36.76,36.77,36.74,36.75,86000.0,32.8661,32.875,32.8482,32.8572,86000.0
2013-08-30 15:30:00,36.74,36.74,36.69,36.7,98200.0,32.8482,32.8482,32.8035,32.8125,98200.0
2013-08-30 15:40:00,36.71,36.72,36.63,36.65,108000.0,32.8214,32.8303,32.7499,32.7678,108000.0
2013-08-30 15:50:00,36.65,36.69,36.58,36.65,318800.0,32.7678,32.8035,32.7052,32.7678,318800.0
2013-09-03 09:30:00,37.0,37.32,36.99,37.32,153000.0,33.0807,33.3668,33.0717,33.3668,153000.0
2013-09-03 09:40:00,37.33,37.34,37.27,37.29,66400.0,33.3757,33.3847,33.3221,33.34,66400.0
2013-09-03 09:50:00,37.3,37.33,37.2,37.23,91600.0,33.3489,33.3757,33.2595,33.2863,91600.0
2013-09-03 10:00:00,37.2,37.27,37.09,37.16,119800.0,33.2595,33.3221,33.1611,33.2237,119800.0
2013-09-03 10:10:00,37.15,37.22,37.07,37.07,80400.0,33.2148,33.2774,33.1433,33.1433,80400.0
2013-09-03 10:20:00,37.07,37.17,37.05,37.17,71600.0,33.1433,33.2327,33.1254,33.2327,71600.0
2013-09-03 10:30:00,37.16,37.27,37.13,37.27,53800.0,33.2237,33.3221,33.1969,33.3221,53800.0
2013-09-03 10:40:00,37.28,37.39,37.28,37.38,112800.0,33.331,33.4294,33.331,33.4204,112800.0
2013-09-03 10:50:00,37.38,37.45,37.33,37.34,131600.0,33.4204,33.483,33.3757,33.3847,131600.0
2013-09-03 11:00:00,37.34,37.38,37.33,37.38,70000.0,33.3847,33.4204,33.3757,33.4204,70000.0
2013-09-03 11:10:00,37.38,37.42,37.35,37.38,69000.0,33.4204,33.4562,33.3936,33.4204,69000.0
2013-09-03 11:20:00,37.38,37.38,37.12,37.12,97000.0,33.4204,33.4204,33.188,33.188,97000.0
2013-09-03 11:30:00,37.12,37.13,37.05,37.11,45000.0,33.188,33.1969,33.1254,33.179,45000.0
2013-09-03 11:40:00,37.12,37.12,36.99,37.04,45000.0,33.188,33.188,33.0717,33.1164,45000.0
2013-09-03 11:50:00,37.06,37.08,37.02,37.06,29200.0,33.1343,33.1522,33.0986,33.1343,29200.0
2013-09-03 12:00:00,37.04,37.07,37.0,37.07,48800.0,33.1164,33.1433,33.0807,33.1433,48800.0
2013-09-03 12:10:00,37.07,37.08,36.96,36.96,39000.0,33.1433,33.1522,33.0449,33.0449,39000.0
2013-09-03 12:20:00,36.96,37.02,36.94,36.99,31400.0,33.0449,33.0986,33.027,33.0717,31400.0
2013-09-03 12:30:00,36.99,37.05,36.99,36.99,31400.0,33.0717,33.1254,33.0717,33.0717,31400.0
2013-09-03 12:40:00,36.99,37.02,36.9,36.91,48600.0,33.0717,33.0986,32.9913,33.0002,48600.0
2013-09-03 12:50:00,36.91,36.95,36.86,36.9,44600.0,33.0002,33.036,32.9555,32.9913,44600.0
2013-09-03 13:00:00,36.88,36.88,36.79,36.82,44600.0,32.9734,32.9734,32.8929,32.9197,44600.0
2013-09-03 13:10:00,36.83,36.9,36.83,36.89,88200.0,32.9287,32.9913,32.9287,32.9823,88200.0
2013-09-03 13:20:00,36.88,36.98,36.88,36.98,74400.0,32.9734,33.0628,32.9734,33.0628,74400.0
2013-09-03 13:30:00,36.98,37.0,36.94,36.99,65000.0,33.0628,33.0807,33.027,33.0717,65000.0
2013-09-03 13:40:00,36.99,37.02,36.99,37.0,129200.0,33.0717,33.0986,33.0717,33.0807,129200.0
2013-09-03 13:50:00,37.0,37.02,36.99,37.01,75800.0,33.0807,33.0986,33.0717,33.0896,75800.0
2013-09-03 14:00:00,37.01,37.04,37.0,37.01,48800.0,33.0896,33.1164,33.0807,33.0896,48800.0
2013-09-03 14:10:00,37.02,37.13,37.02,37.12,166800.0,33.0986,33.1969,33.0986,33.188,166800.0
2013-09-03 14:20:00,37.13,37.13,37.06,37.13,103800.0,33.1969,33.1969,33.1343,33.1969,103800.0
2013-09-03 14:30:00,37.13,37.15,37.09,37.14,75800.0,33.1969,33.2148,33.1611,33.2058,75800.0
2013-09-03 14:40:00,37.15,37.15,37.08,37.15,117400.0,33.2148,33.2148,33.1522,33.2148,117400.0
2013-09-03 14:50:00,37.15,37.16,37.11,37.16,87600.0,33.2148,33.2237,33.179,33.2237,87600.0
2013-09-03 15:00:00,37.16,37.23,37.13,37.22,83800.0,33.2237,33.2863,33.1969,33.2774,83800.0
2013-09-03 15:10:00,37.22,37.35,37.22,37.33,131800.0,33.2774,33.3936,33.2774,33.3757,131800.0
2013-09-03 15:20:00,37.33,37.35,37.25,37.26,63400.0,33.3757,33.3936,33.3042,33.3131,63400.0
2013-09-03 15:30:00,37.26,37.27,37.23,37.27,110800.0,33.3131,33.3221,33.2863,33.3221,110800.0
2013-09-03 15:40:00,37.28,37.3,37.21,37.23,299000.0,33.331,33.3489,33.2684,33.2863,299000.0
2013-09-03 15:50:00,37.23,37.27,37.19,37.24,466800.0,33.2863,33.3221,33.2506,33.2953,466800.0
2013-09-04 09:30:00,37.25,37.43,37.09,37.35,220000.0,33.3042,33.4651,33.1611,33.3936,220000.0
2013-09-04 09:40:00,37.38,37.5,37.38,37.5,539800.0,33.4204,33.5277,33.4204,33.5277,539800.0
2013-09-04 09:50:00,37.5,37.58,37.48,37.53,119200.0,33.5277,33.5992,33.5098,33.5545,119200.0
2013-09-04 10:00:00,37.53,37.6,37.53,37.55,57200.0,33.5545,33.6171,33.5545,33.5724,57200.0
2013-09-04 10:10:00,37.54,37.63,37.52,37.62,265800.0,33.5635,33.6439,33.5456,33.635,265800.0
2013-09-04 10:20:00,37.63,37.77,37.62,37.77,112400.0,33.6439,33.7691,33.635,33.7691,112400.0
2013-09-04 10:30:00,37.77,37.77,37.68,37.73,105000.0,33.7691,33.7691,33.6886,33.7333,105000.0
2013-09-04 10:40:00,37.74,37.79,37.72,37.76,113000.0,33.7423,33.787,33.7244,33.7602,113000.0
2013-09-04 10:50:00,37.76,37.81,37.76,37.8,80400.0,33.7602,33.8049,33.7602,33.7959,80400.0
2013-09-04 11:00:00,37.8,37.94,37.79,37.93,136000.0,33.7959,33.9211,33.787,33.9122,136000.0
2013-09-04 11:10:00,37.93,37.95,37.9,37.9,87600.0,33.9122,33.93,33.8853,33.8853,87600.0
2013-09-04 11:20:00,37.9,37.92,37.85,37.91,100800.0,33.8853,33.9032,33.8406,33.8943,100800.0
2013-09-04 11:30:00,37.91,37.98,37.9,37.94,98800.0,33.8943,33.9569,33.8853,33.9211,98800.0
2013-09-04 11:40:00,37.94,38.0,37.93,37.96,346400.0,33.9211,33.9747,33.9122,33.939,346400.0
2013-09-04 11:50:00,37.96,38.01,37.95,37.98,112400.0,33.939,33.9837,33.93,33.9569,112400.0
2013-09-04 12:00:00,37.99,38.0,37.95,37.97,56200.0,33.9658,33.9747,33.93,33.9479,56200.0
2013-09-04 12:10:00,37.97,37.98,37.94,37.95,49400.0,33.9479,33.9569,33.9211,33.93,49400.0
2013-09-04 12:20:00,37.95,37.98,37.91,37.96,99000.0,33.93,33.9569,33.8943,33.939,99000.0
2013-09-04 12:30:00,37.96,38.01,37.94,38.01,107400.0,33.939,33.9837,33.9211,33.9837,107400.0
2013-09-04 12:40:00,38.01,38.04,38.0,38.02,96200.0,33.9837,34.0105,33.9747,33.9926,96200.0
2013-09-04 12:50:00,38.01,38.02,37.93,37.99,61600.0,33.9837,33.9926,33.9122,33.9658,61600.0
2013-09-04 13:00:00,38.01,38.02,37.97,38.02,65400.0,33.9837,33.9926,33.9479,33.9926,65400.0
2013-09-04 13:10:00,38.02,38.1,37.98,38.1,127000.0,33.9926,34.0642,33.9569,34.0642,127000.0
2013-09-04 13:20:00,38.1,38.15,38.05,38.06,82800.0,34.0642,34.1089,34.0195,34.0284,82800.0
2013-09-04 13:30:00,38.06,38.1,38.02,38.1,56000.0,34.0284,34.0642,33.9926,34.0642,56000.0
2013-09-04 13:40:00,38.1,38.1,37.99,38.0,52400.0,34.0642,34.0642,33.9658,33.9747,52400.0
2013-09-04 13:50:00,37.99,37.99,37.9,37.9,95000.0,33.9658,33.9658,33.8853,33.8853,95000.0
2013-09-04 14:00:00,37.9,37.91,37.84,37.85,106400.0,33.8853,33.8943,33.8317,33.8406,106400.0
2013-09-04 14:10:00,37.85,37.85,37.75,37.83,117800.0,33.8406,33.8406,33.7512,33.8228,117800.0
2013-09-04 14:20:00,37.82,37.98,37.82,37.97,172600.0,33.8138,33.9569,33.8138,33.9479,172600.0
2013-09-04 14:30:00,37.97,37.97,37.8,37.84,112000.0,33.9479,33.9479,33.7959,33.8317,112000.0
2013-09-04 14:40:00,37.84,37.85,37.79,37.81,96000.0,33.8317,33.8406,33.787,33.8049,96000.0
2013-09-04 14:50:00,37.81,37.9,37.81,37.88,79600.0,33.8049,33.8853,33.8049,33.8675,79600.0
2013-09-04 15:00:00,37.88,37.88,37.82,37.88,150400.0,33.8675,33.8675,33.8138,33.8675,150400.0
2013-09-04 15:10:00,37.89,37.93,37.89,37.93,165000.0,33.8764,33.9122,33.8764,33.9122,165000.0
2013-09-04 15:20:00,37.93,37.98,37.87,37.87,253400.0,33.9122,33.9569,33.8585,33.8585,253400.0
2013-09-04 15:30:00,37.87,37.89,37.82,37.84,255400.0,33.8585,33.8764,33.8138,33.8317,255400.0
2013-09-04 15:40:00,37.84,37.9,37.78,37.85,395200.0,33.8317,33.8853,33.7781,33.8406,395200.0
2013-09-04 15:50:00,37.85,37.87,37.79,37.85,444600.0,33.8406,33.8585,33.787,33.8406,444600.0
2013-09-05 09:30:00,37.81,37.83,37.71,37.75,142800.0,33.8049,33.8228,33.7155,33.7512,142800.0
2013-09-05 09:40:00,37.75,37.85,37.75,37.82,198400.0,33.7512,33.8406,33.7512,33.8138,198400.0
2013-09-05 09:50:00,37.82,37.91,37.79,37.88,211200.0,33.8138,33.8943,33.787,33.8675,211200.0
2013-09-05 10:00:00,37.88,37.99,37.87,37.96,140600.0,33.8675,33.9658,33.8585,33.939,140600.0
2013-09-05 10:10:00,37.97,38.08,37.92,37.99,129400.0,33.9479,34.0463,33.9032,33.9658,129400.0
2013-09-05 10:20:00,37.99,38.13,37.96,38.11,108600.0,33.9658,34.091,33.939,34.0731,108600.0
2013-09-05 10:30:00,38.12,38.15,38.05,38.15,162800.0,34.082,34.1089,34.0195,34.1089,162800.0
2013-09-05 10:40:00,38.15,38.15,38.03,38.06,160800.0,34.1089,34.1089,34.0016,34.0284,160800.0
2013-09-05 10:50:00,38.06,38.08,37.99,37.99,107600.0,34.0284,34.0463,33.9658,33.9658,107600.0
2013-09-05 11:00:00,37.97,37.97,37.82,37.92,137800.0,33.9479,33.9479,33.8138,33.9032,137800.0
2013-09-05 11:10:00,37.92,37.95,37.9,37.94,90600.0,33.9032,33.93,33.8853,33.9211,90600.0
2013-09-05 11:20:00,37.94,37.96,37.91,37.93,68400.0,33.9211,33.939,33.8943,33.9122,68400.0
2013-09-05 11:30:00,37.92,37.97,37.87,37.88,135000.0,33.9032,33.9479,33.8585,33.8675,135000.0
2013-09-05 11:40:00,37.88,37.89,37.85,37.88,57000.0,33.8675,33.8764,33.8406,33.8675,57000.0
2013-09-05 11:50:00,37.88,37.9,37.86,37.87,58000.0,33.8675,33.8853,33.8496,33.8585,58000.0
2013-09-05 12:00:00,37.86,37.87,37.8,37.83,99600.0,33.8496,33.8585,33.7959,33.8228,99600.0
2013-09-05 12:10:00,37.84,37.85,37.78,37.83,147400.0,33.8317,33.8406,33.7781,33.8228,147400.0
2013-09-05 12:20:00,37.83,37.86,37.77,37.8,69200.0,33.8228,33.8496,33.7691,33.7959,69200.0
2013-09-05 12:30:00,37.8,37.84,37.8,37.83,74200.0,33.7959,33.8317,33.7959,33.8228,74200.0
2013-09-05 12:40:00,37.83,37.88,37.81,37.87,73400.0,33.8228,33.8675,33.8049,33.8585,73400.0
2013-09-05 12:50:00,37.88,37.9,37.84,37.84,82800.0,33.8675,33.8853,33.8317,33.8317,82800.0
2013-09-05 13:00:00,37.84,37.86,37.83,37.85,335400.0,33.8317,33.8496,33.8228,33.8406,335400.0
2013-09-05 13:10:00,37.85,37.87,37.85,37.85,58200.0,33.8406,33.8585,33.8406,33.8406,58200.0
2013-09-05 13:20:00,37.85,37.9,37.85,37.9,83600.0,33.8406,33.8853,33.8406,33.8853,83600.0
2013-09-05 13:30:00,37.91,37.94,37.87,37.9,96000.0,33.8943,33.9211,33.8585,33.8853,96000.0
2013-09-05 13:40:00,37.91,37.93,37.9,37.9,62800.0,33.8943,33.9122,33.8853,33.8853,62800.0
2013-09-05 13:50:00,37.9,37.92,37.9,37.91,58400.0,33.8853,33.9032,33.8853,33.8943,58400.0
2013-09-05 14:00:00,37.91,37.92,37.9,37.92,53400.0,33.8943,33.9032,33.8853,33.9032,53400.0
2013-09-05 14:10:00,37.92,37.95,37.9,37.91,84000.0,33.9032,33.93,33.8853,33.8943,84000.0
2013-09-05 14:20:00,37.91,37.94,37.91,37.94,51800.0,33.8943,33.9211,33.8943,33.9211,51800.0
2013-09-05 14:30:00,37.94,37.99,37.94,37.99,69600.0,33.9211,33.9658,33.9211,33.9658,69600.0
2013-09-05 14:40:00,37.98,37.99,37.94,37.97,78200.0,33.9569,33.9658,33.9211,33.9479,78200.0
2013-09-05 14:50:00,37.97,38.03,37.96,38.0,121400.0,33.9479,34.0016,33.939,33.9747,121400.0
2013-09-05 15:00:00,37.99,38.01,37.99,38.01,93400.0,33.9658,33.9837,33.9658,33.9837,93400.0
2013-09-05 15:10:00,38.01,38.02,37.99,37.99,103200.0,33.9837,33.9926,33.9658,33.9658,103200.0
2013-09-05 15:20:00,37.99,38.02,37.97,38.01,149000.0,33.9658,33.9926,33.9479,33.9837,149000.0
2013-09-05 15:30:00,38.01,38.01,37.99,37.99,134200.0,33.9837,33.9837,33.9658,33.9658,134200.0
2013-09-05 15:40:00,37.99,38.0,37.99,38.0,181200.0,33.9658,33.9747,33.9658,33.9747,181200.0
2013-09-05 15:50:00,38.0,38.02,37.99,38.01,526400.0,33.9747,33.9926,33.9658,33.9837,526400.0
2013-09-06 09:30:00,38.28,38.99,38.22,38.74,692000.0,34.2251,34.8599,34.1714,34.6364,692000.0
2013-09-06 09:40:00,38.8,38.8,38.06,38.24,343400.0,34.69,34.69,34.0284,34.1893,343400.0
2013-09-06 09:50:00,38.24,38.47,38.22,38.38,438800.0,34.1893,34.395,34.1714,34.3145,438800.0
2013-09-06 10:00:00,38.38,38.47,38.28,38.47,540200.0,34.3145,34.395,34.2251,34.395,540200.0
2013-09-06 10:10:00,38.47,38.66,38.45,38.63,206800.0,34.395,34.5648,34.3771,34.538,206800.0
2013-09-06 10:20:00,38.65,38.68,38.48,38.63,202000.0,34.5559,34.5827,34.4039,34.538,202000.0
2013-09-06 10:30:00,38.63,38.68,38.6,38.65,142600.0,34.538,34.5827,34.5112,34.5559,142600.0
2013-09-06 10:40:00,38.65,38.72,38.63,38.71,243200.0,34.5559,34.6185,34.538,34.6095,243200.0
2013-09-06 10:50:00,38.71,38.85,38.65,38.74,185800.0,34.6095,34.7347,34.5559,34.6364,185800.0
2013-09-06 11:00:00,38.74,38.85,38.73,38.74,93200.0,34.6364,34.7347,34.6274,34.6364,93200.0
2013-09-06 11:10:00,38.74,38.74,38.68,38.7,296600.0,34.6364,34.6364,34.5827,34.6006,296600.0
2013-09-06 11:20:00,38.69,38.74,38.67,38.69,65200.0,34.5917,34.6364,34.5738,34.5917,65200.0
2013-09-06 11:30:00,38.7,38.7,38.6,38.68,91600.0,34.6006,34.6006,34.5112,34.5827,91600.0
2013-09-06 11:40:00,38.68,38.74,38.67,38.73,73400.0,34.5827,34.6364,34.5738,34.6274,73400.0
2013-09-06 11:50:00,38.73,38.79,38.71,38.79,89200.0,34.6274,34.6811,34.6095,34.6811,89200.0
2013-09-06 12:00:00,38.79,38.87,38.75,38.81,129400.0,34.6811,34.7526,34.6453,34.6989,129400.0
2013-09-06 12:10:00,38.81,38.85,38.81,38.84,70400.0,34.6989,34.7347,34.6989,34.7258,70400.0
2013-09-06 12:20:00,38.84,38.88,38.82,38.88,75400.0,34.7258,34.7615,34.7079,34.7615,75400.0
2013-09-06 12:30:00,38.88,38.96,38.86,38.91,113800.0,34.7615,34.8331,34.7437,34.7884,113800.0
2013-09-06 12:40:00,38.9,38.91,38.75,38.75,371800.0,34.7794,34.7884,34.6453,34.6453,371800.0
2013-09-06 12:50:00,38.74,38.85,38.74,38.81,122200.0,34.6364,34.7347,34.6364,34.6989,122200.0
2013-09-06 13:00:00,38.81,38.81,38.77,38.77,47200.0,34.6989,34.6989,34.6632,34.6632,47200.0
2013-09-06 13:10:00,38.77,38.77,38.74,38.76,64200.0,34.6632,34.6632,34.6364,34.6542,64200.0
2013-09-06 13:20:00,38.77,38.79,38.76,38.76,65600.0,34.6632,34.6811,34.6542,34.6542,65600.0
2013-09-06 13:30:00,38.76,38.77,38.73,38.74,136400.0,34.6542,34.6632,34.6274,34.6364,136400.0
2013-09-06 13:40:00,38.74,38.84,38.74,38.84,95600.0,34.6364,34.7258,34.6364,34.7258,95600.0
2013-09-06 13:50:00,38.84,38.99,38.84,38.89,220400.0,34.7258,34.8599,34.7258,34.7705,220400.0
2013-09-06 14:00:00,38.88,38.96,38.88,38.92,102000.0,34.7615,34.8331,34.7615,34.7973,102000.0
2013-09-06 14:10:00,38.92,38.92,38.82,38.83,73600.0,34.7973,34.7973,34.7079,34.7168,73600.0
2013-09-06 14:20:00,38.83,38.83,38.75,38.77,86000.0,34.7168,34.7168,34.6453,34.6632,86000.0
2013-09-06 14:30:00,38.77,38.8,38.73,38.74,76000.0,34.6632,34.69,34.6274,34.6364,76000.0
2013-09-06 14:40:00,38.74,38.77,38.71,38.76,83600.0,34.6364,34.6632,34.6095,34.6542,83600.0
2013-09-06 14:50:00,38.76,38.77,38.72,38.73,116600.0,34.6542,34.6632,34.6185,34.6274,116600.0
2013-09-06 15:00:00,38.73,38.77,38.73,38.75,227200.0,34.6274,34.6632,34.6274,34.6453,227200.0
2013-09-06 15:10:00,38.74,38.79,38.7,38.79,298800.0,34.6364,34.6811,34.6006,34.6811,298800.0
2013-09-06 15:20:00,38.78,38.83,38.74,38.75,154200.0,34.6721,34.7168,34.6364,34.6453,154200.0
2013-09-06 15:30:00,38.75,38.77,38.72,38.76,277200.0,34.6453,34.6632,34.6185,34.6542,277200.0
2013-09-06 15:40:00,38.76,38.81,38.73,38.73,328200.0,34.6542,34.6989,34.6274,34.6274,328200.0
2013-09-06 15:50:00,38.73,38.78,38.71,38.75,529600.0,34.6274,34.6721,34.6095,34.6453,529600.0
2013-09-09 09:30:00,38.91,39.2,38.77,39.19,247800.0,34.7884,35.0476,34.6632,35.0387,247800.0
2013-09-09 09:40:00,39.19,39.22,39.06,39.16,234800.0,35.0387,35.0655,34.9225,35.0119,234800.0
2013-09-09 09:50:00,39.15,39.2,39.12,39.13,93800.0,35.0029,35.0476,34.9761,34.9851,93800.0
2013-09-09 10:00:00,39.13,39.18,39.1,39.12,154600.0,34.9851,35.0298,34.9582,34.9761,154600.0
2013-09-09 10:10:00,39.1,39.2,39.09,39.1,376800.0,34.9582,35.0476,34.9493,34.9582,376800.0
2013-09-09 10:20:00,39.1,39.13,39.06,39.08,132000.0,34.9582,34.9851,34.9225,34.9403,132000.0
2013-09-09 10:30:00,39.08,39.11,39.05,39.1,171000.0,34.9403,34.9672,34.9135,34.9582,171000.0
2013-09-09 10:40:00,39.09,39.14,39.06,39.1,115600.0,34.9493,34.994,34.9225,34.9582,115600.0
2013-09-09 10:50:00,39.1,39.12,39.09,39.1,85400.0,34.9582,34.9761,34.9493,34.9582,85400.0
2013-09-09 11:00:00,39.1,39.2,39.1,39.18,100800.0,34.9582,35.0476,34.9582,35.0298,100800.0
2013-09-09 11:10:00,39.18,39.19,39.09,39.1,83800.0,35.0298,35.0387,34.9493,34.9582,83800.0
2013-09-09 11:20:00,39.1,39.12,39.06,39.07,75200.0,34.9582,34.9761,34.9225,34.9314,75200.0
2013-09-09 11:30:00,39.08,39.08,38.98,39.02,92800.0,34.9403,34.9403,34.8509,34.8867,92800.0
2013-09-09 11:40:00,39.02,39.1,39.02,39.04,75800.0,34.8867,34.9582,34.8867,34.9046,75800.0
2013-09-09 11:50:00,39.02,39.07,38.99,39.02,55200.0,34.8867,34.9314,34.8599,34.8867,55200.0
2013-09-09 12:00:00,39.02,39.06,39.02,39.05,68400.0,34.8867,34.9225,34.8867,34.9135,68400.0
2013-09-09 12:10:00,39.06,39.12,39.06,39.06,166600.0,34.9225,34.9761,34.9225,34.9225,166600.0
2013-09-09 12:20:00,39.05,39.08,39.02,39.07,60600.0,34.9135,34.9403,34.8867,34.9314,60600.0
2013-09-09 12:30:00,39.07,39.08,39.02,39.04,50400.0,34.9314,34.9403,34.8867,34.9046,50400.0
2013-09-09 12:40:00,39.04,39.04,38.98,39.0,50800.0,34.9046,34.9046,34.8509,34.8688,50800.0
2013-09-09 12:50:00,39.0,39.04,38.99,38.99,84400.0,34.8688,34.9046,34.8599,34.8599,84400.0
2013-09-09 13:00:00,38.99,39.02,38.98,39.0,77400.0,34.8599,34.8867,34.8509,34.8688,77400.0
2013-09-09 13:10:00,39.0,39.07,38.99,39.04,56800.0,34.8688,34.9314,34.8599,34.9046,56800.0
2013-09-09 13:20:00,39.04,39.07,39.04,39.05,34000.0,34.9046,34.9314,34.9046,34.9135,34000.0
2013-09-09 13:30:00,39.05,39.08,39.03,39.03,42600.0,34.9135,34.9403,34.8956,34.8956,42600.0
2013-09-09 13:40:00,39.02,39.06,38.99,39.05,43800.0,34.8867,34.9225,34.8599,34.9135,43800.0
2013-09-09 13:50:00,39.05,39.09,39.04,39.09,39600.0,34.9135,34.9493,34.9046,34.9493,39600.0
2013-09-09 14:00:00,39.09,39.17,39.09,39.17,56400.0,34.9493,35.0208,34.9493,35.0208,56400.0
2013-09-09 14:10:00,39.17,39.25,39.17,39.24,82400.0,35.0208,35.0923,35.0208,35.0834,82400.0
2013-09-09 14:20:00,39.24,39.25,39.21,39.21,36800.0,35.0834,35.0923,35.0566,35.0566,36800.0
2013-09-09 14:30:00,39.21,39.22,39.13,39.13,58200.0,35.0566,35.0655,34.9851,34.9851,58200.0
2013-09-09 14:40:00,39.13,39.13,39.1,39.1,39000.0,34.9851,34.9851,34.9582,34.9582,39000.0
2013-09-09 14:50:00,39.11,39.13,39.09,39.12,38200.0,34.9672,34.9851,34.9493,34.9761,38200.0
2013-09-09 15:00:00,39.12,39.12,39.06,39.08,72800.0,34.9761,34.9761,34.9225,34.9403,72800.0
2013-09-09 15:10:00,39.08,39.1,39.08,39.1,70000.0,34.9403,34.9582,34.9403,34.9582,70000.0
2013-09-09 15:20:00,39.1,39.1,39.07,39.09,106000.0,34.9582,34.9582,34.9314,34.9493,106000.0
2013-09-09 15:30:00,39.09,39.1,39.07,39.09,111400.0,34.9493,34.9582,34.9314,34.9493,111400.0
2013-09-09 15:40:00,39.09,39.13,39.08,39.13,255400.0,34.9493,34.9851,34.9403,34.9851,255400.0
2013-09-09 15:50:00,39.13,39.17,39.12,39.16,329200.0,34.9851,35.0208,34.9761,35.0119,329200.0
2013-09-10 09:30:00,39.5,39.7,39.4,39.48,141200.0,35.3159,35.4947,35.2265,35.298,141200.0
2013-09-10 09:40:00,39.48,39.59,39.43,39.49,116200.0,35.298,35.3963,35.2533,35.3069,116200.0
2013-09-10 09:50:00,39.48,39.54,39.38,39.45,277600.0,35.298,35.3516,35.2086,35.2712,277600.0
2013-09-10 10:00:00,39.46,39.55,39.44,39.48,32400.0,35.2801,35.3606,35.2622,35.298,32400.0
2013-09-10 10:10:00,39.48,39.57,39.43,39.47,57000.0,35.298,35.3784,35.2533,35.289,57000.0
2013-09-10 10:20:00,39.46,39.5,39.45,39.48,36200.0,35.2801,35.3159,35.2712,35.298,36200.0
2013-09-10 10:30:00,39.48,39.54,39.47,39.51,81200.0,35.298,35.3516,35.289,35.3248,81200.0
2013-09-10 10:40:00,39.52,39.57,39.48,39.5,373200.0,35.3337,35.3784,35.298,35.3159,373200.0
2013-09-10 10:50:00,39.51,39.54,39.47,39.47,78800.0,35.3248,35.3516,35.289,35.289,78800.0
2013-09-10 11:00:00,39.48,39.49,39.42,39.43,30800.0,35.298,35.3069,35.2443,35.2533,30800.0
2013-09-10 11:10:00,39.43,39.45,39.38,39.38,53200.0,35.2533,35.2712,35.2086,35.2086,53200.0
2013-09-10 11:20:00,39.38,39.43,39.35,39.42,39000.0,35.2086,35.2533,35.1817,35.2443,39000.0
2013-09-10 11:30:00,39.42,39.44,39.38,39.4,28400.0,35.2443,35.2622,35.2086,35.2265,28400.0
2013-09-10 11:40:00,39.41,39.45,39.38,39.43,91000.0,35.2354,35.2712,35.2086,35.2533,91000.0
2013-09-10 11:50:00,39.43,39.48,39.43,39.44,18200.0,35.2533,35.298,35.2533,35.2622,18200.0
2013-09-10 12:00:00,39.44,39.44,39.38,39.41,16600.0,35.2622,35.2622,35.2086,35.2354,16600.0
2013-09-10 12:10:00,39.41,39.41,39.36,39.38,28000.0,35.2354,35.2354,35.1907,35.2086,28000.0
2013-09-10 12:20:00,39.37,39.4,39.35,39.38,56000.0,35.1996,35.2265,35.1817,35.2086,56000.0
2013-09-10 12:30:00,39.39,39.44,39.38,39.42,24600.0,35.2175,35.2622,35.2086,35.2443,24600.0
2013-09-10 12:40:00,39.42,39.46,39.38,39.46,44600.0,35.2443,35.2801,35.2086,35.2801,44600.0
2013-09-10 12:50:00,39.46,39.5,39.43,39.47,60200.0,35.2801,35.3159,35.2533,35.289,60200.0
2013-09-10 13:00:00,39.48,39.48,39.43,39.44,19800.0,35.298,35.298,35.2533,35.2622,19800.0
2013-09-10 13:10:00,39.45,39.51,39.41,39.5,40000.0,35.2712,35.3248,35.2354,35.3159,40000.0
2013-09-10 13:20:00,39.48,39.52,39.45,39.5,30800.0,35.298,35.3337,35.2712,35.3159,30800.0
2013-09-10 13:30:00,39.49,39.52,39.47,39.49,37800.0,35.3069,35.3337,35.289,35.3069,37800.0
2013-09-10 13:40:00,39.49,39.52,39.49,39.49,22200.0,35.3069,35.3337,35.3069,35.3069,22200.0
2013-09-10 13:50:00,39.49,39.52,39.49,39.51,40000.0,35.3069,35.3337,35.3069,35.3248,40000.0
2013-09-10 14:00:00,39.49,39.55,39.49,39.52,69000.0,35.3069,35.3606,35.3069,35.3337,69000.0
2013-09-10 14:10:00,39.52,39.57,39.49,39.51,67600.0,35.3337,35.3784,35.3069,35.3248,67600.0
2013-09-10 14:20:00,39.51,39.6,39.51,39.6,45200.0,35.3248,35.4053,35.3248,35.4053,45200.0
2013-09-10 14:30:00,39.6,39.63,39.57,39.63,65000.0,35.4053,35.4321,35.3784,35.4321,65000.0
2013-09-10 14:40:00,39.63,39.65,39.6,39.62,25000.0,35.4321,35.45,35.4053,35.4231,25000.0
2013-09-10 14:50:00,39.62,39.65,39.6,39.65,46000.0,35.4231,35.45,35.4053,35.45,46000.0
2013-09-10 15:00:00,39.66,39.73,39.63,39.69,160800.0,35.4589,35.5215,35.4321,35.4857,160800.0
2013-09-10 15:10:00,39.7,39.74,39.67,39.68,157800.0,35.4947,35.5304,35.4678,35.4768,157800.0
2013-09-10 15:20:00,39.68,39.68,39.63,39.63,65200.0,35.4768,35.4768,35.4321,35.4321,65200.0
2013-09-10 15:30:00,39.62,39.63,39.58,39.59,140000.0,35.4231,35.4321,35.3874,35.3963,140000.0
2013-09-10 15:40:00,39.59,39.6,39.56,39.59,165200.0,35.3963,35.4053,35.3695,35.3963,165200.0
2013-09-10 15:50:00,39.6,39.64,39.59,39.63,397800.0,35.4053,35.441,35.3963,35.4321,397800.0
2013-09-11 09:30:00,39.52,39.76,39.52,39.75,148200.0,35.3337,35.5483,35.3337,35.5394,148200.0
2013-09-11 09:40:00,39.76,39.86,39.76,39.82,55800.0,35.5483,35.6377,35.5483,35.602,55800.0
2013-09-11 09:50:00,39.8,39.92,39.8,39.92,77000.0,35.5841,35.6914,35.5841,35.6914,77000.0
2013-09-11 10:00:00,39.92,40.12,39.9,40.04,522000.0,35.6914,35.8702,35.6735,35.7987,522000.0
2013-09-11 10:10:00,40.02,40.1,39.99,39.99,136200.0,35.7808,35.8523,35.754,35.754,136200.0
2013-09-11 10:20:00,39.98,40.01,39.91,39.94,256600.0,35.745,35.7718,35.6824,35.7092,256600.0
2013-09-11 10:30:00,39.93,39.99,39.91,39.96,80000.0,35.7003,35.754,35.6824,35.7271,80000.0
2013-09-11 10:40:00,39.98,40.02,39.91,39.95,139000.0,35.745,35.7808,35.6824,35.7182,139000.0
2013-09-11 10:50:00,39.94,39.95,39.91,39.95,141200.0,35.7092,35.7182,35.6824,35.7182,141200.0
2013-09-11 11:00:00,39.96,40.02,39.96,39.98,49800.0,35.7271,35.7808,35.7271,35.745,49800.0
2013-09-11 11:10:00,39.99,40.08,39.99,40.04,45800.0,35.754,35.8344,35.754,35.7987,45800.0
2013-09-11 11:20:00,40.04,40.05,39.99,40.01,37000.0,35.7987,35.8076,35.754,35.7718,37000.0
2013-09-11 11:30:00,40.01,40.06,39.96,39.96,87600.0,35.7718,35.8165,35.7271,35.7271,87600.0
2013-09-11 11:40:00,39.96,39.96,39.86,39.86,172200.0,35.7271,35.7271,35.6377,35.6377,172200.0
2013-09-11 11:50:00,39.87,39.88,39.85,39.87,93600.0,35.6467,35.6556,35.6288,35.6467,93600.0
2013-09-11 12:00:00,39.87,39.87,39.79,39.85,132000.0,35.6467,35.6467,35.5751,35.6288,132000.0
2013-09-11 12:10:00,39.85,39.92,39.85,39.9,53000.0,35.6288,35.6914,35.6288,35.6735,53000.0
2013-09-11 12:20:00,39.9,39.9,39.83,39.88,53200.0,35.6735,35.6735,35.6109,35.6556,53200.0
2013-09-11 12:30:00,39.88,39.9,39.87,39.88,1095200.0,35.6556,35.6735,35.6467,35.6556,1095200.0
2013-09-11 12:40:00,39.88,39.99,39.88,39.95,339000.0,35.6556,35.754,35.6556,35.7182,339000.0
2013-09-11 12:50:00,39.96,40.1,39.96,40.1,68200.0,35.7271,35.8523,35.7271,35.8523,68200.0
2013-09-11 13:00:00,40.1,40.1,40.01,40.04,46400.0,35.8523,35.8523,35.7718,35.7987,46400.0
2013-09-11 13:10:00,40.03,40.03,39.96,39.96,23000.0,35.7897,35.7897,35.7271,35.7271,23000.0
2013-09-11 13:20:00,39.96,39.98,39.95,39.95,21400.0,35.7271,35.745,35.7182,35.7182,21400.0
2013-09-11 13:30:00,39.95,39.99,39.94,39.95,24000.0,35.7182,35.754,35.7092,35.7182,24000.0
2013-09-11 13:40:00,39.96,39.96,39.91,39.92,39400.0,35.7271,35.7271,35.6824,35.6914,39400.0
2013-09-11 13:50:00,39.92,39.99,39.89,39.99,69200.0,35.6914,35.754,35.6645,35.754,69200.0
2013-09-11 14:00:00,39.99,40.0,39.96,39.99,83000.0,35.754,35.7629,35.7271,35.754,83000.0
2013-09-11 14:10:00,40.0,40.01,39.95,39.97,100800.0,35.7629,35.7718,35.7182,35.7361,100800.0
2013-09-11 14:20:00,39.95,39.96,39.9,39.9,79400.0,35.7182,35.7271,35.6735,35.6735,79400.0
2013-09-11 14:30:00,39.9,39.9,39.85,39.88,123600.0,35.6735,35.6735,35.6288,35.6556,123600.0
2013-09-11 14:40:00,39.88,39.91,39.88,39.9,60000.0,35.6556,35.6824,35.6556,35.6735,60000.0
2013-09-11 14:50:00,39.88,39.91,39.87,39.91,40400.0,35.6556,35.6824,35.6467,35.6824,40400.0
2013-09-11 15:00:00,39.9,39.91,39.87,39.88,85800.0,35.6735,35.6824,35.6467,35.6556,85800.0
2013-09-11 15:10:00,39.88,39.9,39.83,39.84,55800.0,35.6556,35.6735,35.6109,35.6198,55800.0
2013-09-11 15:20:00,39.84,39.87,39.83,39.83,50800.0,35.6198,35.6467,35.6109,35.6109,50800.0
2013-09-11 15:30:00,39.82,39.89,39.82,39.87,109600.0,35.602,35.6645,35.602,35.6467,109600.0
2013-09-11 15:40:00,39.87,39.88,39.79,39.81,113800.0,35.6467,35.6556,35.5751,35.593,113800.0
2013-09-11 15:50:00,39.81,39.93,39.81,39.93,286400.0,35.593,35.7003,35.593,35.7003,286400.0
2013-09-12 09:30:00,39.8,39.85,39.57,39.67,121400.0,35.5841,35.6288,35.3784,35.4678,121400.0
2013-09-12 09:40:00,39.72,39.72,39.55,39.61,141600.0,35.5126,35.5126,35.3606,35.4142,141600.0
2013-09-12 09:50:00,39.62,39.62,39.53,39.57,90800.0,35.4231,35.4231,35.3427,35.3784,90800.0
2013-09-12 10:00:00,39.57,39.58,39.5,39.52,88600.0,35.3784,35.3874,35.3159,35.3337,88600.0
2013-09-12 10:10:00,39.51,39.58,39.49,39.56,80200.0,35.3248,35.3874,35.3069,35.3695,80200.0
2013-09-12 10:20:00,39.56,39.58,39.53,39.54,57800.0,35.3695,35.3874,35.3427,35.3516,57800.0
2013-09-12 10:30:00,39.54,39.6,39.53,39.55,134800.0,35.3516,35.4053,35.3427,35.3606,134800.0
2013-09-12 10:40:00,39.54,39.63,39.54,39.62,153400.0,35.3516,35.4321,35.3516,35.4231,153400.0
2013-09-12 10:50:00,39.61,39.63,39.55,39.55,59200.0,35.4142,35.4321,35.3606,35.3606,59200.0
2013-09-12 11:00:00,39.55,39.57,39.52,39.54,79000.0,35.3606,35.3784,35.3337,35.3516,79000.0
2013-09-12 11:10:00,39.53,39.53,39.49,39.53,163600.0,35.3427,35.3427,35.3069,35.3427,163600.0
2013-09-12 11:20:00,39.53,39.53,39.5,39.52,95000.0,35.3427,35.3427,35.3159,35.3337,95000.0
2013-09-12 11:30:00,39.52,39.55,39.5,39.51,126400.0,35.3337,35.3606,35.3159,35.3248,126400.0
2013-09-12 11:40:00,39.51,39.52,39.49,39.49,74200.0,35.3248,35.3337,35.3069,35.3069,74200.0
2013-09-12 11:50:00,39.49,39.56,39.49,39.55,52400.0,35.3069,35.3695,35.3069,35.3606,52400.0
2013-09-12 12:00:00,39.55,39.56,39.5,39.52,81800.0,35.3606,35.3695,35.3159,35.3337,81800.0
2013-09-12 12:10:00,39.52,39.52,39.49,39.49,73200.0,35.3337,35.3337,35.3069,35.3069,73200.0
2013-09-12 12:20:00,39.49,39.5,39.46,39.49,71800.0,35.3069,35.3159,35.2801,35.3069,71800.0
2013-09-12 12:30:00,39.5,39.54,39.49,39.54,50800.0,35.3159,35.3516,35.3069,35.3516,50800.0
2013-09-12 12:40:00,39.54,39.6,39.54,39.59,54800.0,35.3516,35.4053,35.3516,35.3963,54800.0
2013-09-12 12:50:00,39.59,39.59,39.49,39.49,33200.0,35.3963,35.3963,35.3069,35.3069,33200.0
2013-09-12 13:00:00,39.5,39.52,39.49,39.52,43400.0,35.3159,35.3337,35.3069,35.3337,43400.0
2013-09-12 13:10:00,39.52,39.6,39.52,39.59,37800.0,35.3337,35.4053,35.3337,35.3963,37800.0
2013-09-12 13:20:00,39.59,39.65,39.58,39.61,67400.0,35.3963,35.45,35.3874,35.4142,67400.0
2013-09-12 13:30:00,39.62,39.62,39.55,39.55,54000.0,35.4231,35.4231,35.3606,35.3606,54000.0
2013-09-12 13:40:00,39.55,39.57,39.52,39.54,44600.0,35.3606,35.3784,35.3337,35.3516,44600.0
2013-09-12 13:50:00,39.54,39.58,39.53,39.54,40800.0,35.3516,35.3874,35.3427,35.3516,40800.0
2013-09-12 14:00:00,39.55,39.59,39.54,39.58,56400.0,35.3606,35.3963,35.3516,35.3874,56400.0
2013-09-12 14:10:00,39.58,39.58,39.53,39.55,95000.0,35.3874,35.3874,35.3427,35.3606,95000.0
2013-09-12 14:20:00,39.56,39.56,39.51,39.53,39600.0,35.3695,35.3695,35.3248,35.3427,39600.0
2013-09-12 14:30:00,39.53,39.55,39.48,39.51,71000.0,35.3427,35.3606,35.298,35.3248,71000.0
2013-09-12 14:40:00,39.51,39.56,39.5,39.55,110200.0,35.3248,35.3695,35.3159,35.3606,110200.0
2013-09-12 14:50:00,39.56,39.56,39.53,39.54,55400.0,35.3695,35.3695,35.3427,35.3516,55400.0
2013-09-12 15:00:00,39.54,39.55,39.48,39.48,78400.0,35.3516,35.3606,35.298,35.298,78400.0
2013-09-12 15:10:00,39.49,39.49,39.42,39.44,86200.0,35.3069,35.3069,35.2443,35.2622,86200.0
2013-09-12 15:20:00,39.43,39.46,39.43,39.44,60600.0,35.2533,35.2801,35.2533,35.2622,60600.0
2013-09-12 15:30:00,39.43,39.45,39.42,39.45,84200.0,35.2533,35.2712,35.2443,35.2712,84200.0
2013-09-12 15:40:00,39.45,39.45,39.37,39.39,135800.0,35.2712,35.2712,35.1996,35.2175,135800.0
2013-09-12 15:50:00,39.38,39.43,39.37,39.43,285800.0,35.2086,35.2533,35.1996,35.2533,285800.0
2013-09-13 09:30:00,39.38,39.58,39.38,39.5,160200.0,35.2086,35.3874,35.2086,35.3159,160200.0
2013-09-13 09:40:00,39.52,39.58,39.46,39.58,81000.0,35.3337,35.3874,35.2801,35.3874,81000.0
2013-09-13 09:50:00,39.58,39.73,39.57,39.63,106000.0,35.3874,35.5215,35.3784,35.4321,106000.0
2013-09-13 10:00:00,39.63,39.68,39.52,39.53,174600.0,35.4321,35.4768,35.3337,35.3427,174600.0
2013-09-13 10:10:00,39.52,39.59,39.47,39.57,180200.0,35.3337,35.3963,35.289,35.3784,180200.0
2013-09-13 10:20:00,39.58,39.63,39.52,39.57,90800.0,35.3874,35.4321,35.3337,35.3784,90800.0
2013-09-13 10:30:00,39.57,39.68,39.56,39.64,156000.0,35.3784,35.4768,35.3695,35.441,156000.0
2013-09-13 10:40:00,39.63,39.68,39.62,39.63,60400.0,35.4321,35.4768,35.4231,35.4321,60400.0
2013-09-13 10:50:00,39.64,39.73,39.64,39.72,54200.0,35.441,35.5215,35.441,35.5126,54200.0
2013-09-13 11:00:00,39.71,39.77,39.69,39.77,89000.0,35.5036,35.5573,35.4857,35.5573,89000.0
2013-09-13 11:10:00,39.77,39.77,39.68,39.69,60000.0,35.5573,35.5573,35.4768,35.4857,60000.0
2013-09-13 11:20:00,39.68,39.73,39.66,39.7,67000.0,35.4768,35.5215,35.4589,35.4947,67000.0
2013-09-13 11:30:00,39.7,39.72,39.69,39.71,26400.0,35.4947,35.5126,35.4857,35.5036,26400.0
2013-09-13 11:40:00,39.71,39.71,39.68,39.68,40600.0,35.5036,35.5036,35.4768,35.4768,40600.0
2013-09-13 11:50:00,39.67,39.7,39.67,39.7,51600.0,35.4678,35.4947,35.4678,35.4947,51600.0
2013-09-13 12:00:00,39.7,39.74,39.69,39.74,47600.0,35.4947,35.5304,35.4857,35.5304,47600.0
2013-09-13 12:10:00,39.74,39.8,39.71,39.79,38000.0,35.5304,35.5841,35.5036,35.5751,38000.0
2013-09-13 12:20:00,39.78,39.8,39.76,39.8,37200.0,35.5662,35.5841,35.5483,35.5841,37200.0
2013-09-13 12:30:00,39.8,39.8,39.74,39.77,47200.0,35.5841,35.5841,35.5304,35.5573,47200.0
2013-09-13 12:40:00,39.77,39.79,39.77,39.79,38400.0,35.5573,35.5751,35.5573,35.5751,38400.0
2013-09-13 12:50:00,39.79,39.9,39.79,39.81,88000.0,35.5751,35.6735,35.5751,35.593,88000.0
2013-09-13 13:00:00,39.81,39.84,39.81,39.81,24200.0,35.593,35.6198,35.593,35.593,24200.0
2013-09-13 13:10:00,39.81,39.83,39.79,39.8,40800.0,35.593,35.6109,35.5751,35.5841,40800.0
2013-09-13 13:20:00,39.8,39.82,39.78,39.8,39600.0,35.5841,35.602,35.5662,35.5841,39600.0
2013-09-13 13:30:00,39.8,39.84,39.79,39.84,68600.0,35.5841,35.6198,35.5751,35.6198,68600.0
2013-09-13 13:40:00,39.84,39.87,39.8,39.81,40400.0,35.6198,35.6467,35.5841,35.593,40400.0
2013-09-13 13:50:00,39.82,39.82,39.79,39.8,36200.0,35.602,35.602,35.5751,35.5841,36200.0
2013-09-13 14:00:00,39.8,39.81,39.79,39.8,45800.0,35.5841,35.593,35.5751,35.5841,45800.0
2013-09-13 14:10:00,39.8,39.82,39.77,39.78,45400.0,35.5841,35.602,35.5573,35.5662,45400.0
2013-09-13 14:20:00,39.77,39.78,39.71,39.72,39000.0,35.5573,35.5662,35.5036,35.5126,39000.0
2013-09-13 14:30:00,39.72,39.73,39.71,39.71,27200.0,35.5126,35.5215,35.5036,35.5036,27200.0
2013-09-13 14:40:00,39.71,39.74,39.71,39.72,87000.0,35.5036,35.5304,35.5036,35.5126,87000.0
2013-09-13 14:50:00,39.72,39.77,39.72,39.77,73800.0,35.5126,35.5573,35.5126,35.5573,73800.0
2013-09-13 15:00:00,39.77,39.79,39.74,39.76,93600.0,35.5573,35.5751,35.5304,35.5483,93600.0
2013-09-13 15:10:00,39.76,39.77,39.74,39.76,71400.0,35.5483,35.5573,35.5304,35.5483,71400.0
2013-09-13 15:20:00,39.76,39.77,39.74,39.74,88800.0,35.5483,35.5573,35.5304,35.5304,88800.0
2013-09-13 15:30:00,39.75,39.77,39.74,39.74,56200.0,35.5394,35.5573,35.5304,35.5304,56200.0
2013-09-13 15:40:00,39.74,39.82,39.74,39.79,157200.0,35.5304,35.602,35.5304,35.5751,157200.0
2013-09-13 15:50:00,39.79,39.87,39.77,39.85,368800.0,35.5751,35.6467,35.5573,35.6288,368800.0
2013-09-16 09:30:00,40.33,40.42,40.22,40.3,191200.0,36.0579,36.1384,35.9596,36.0311,191200.0
2013-09-16 09:40:00,40.32,40.49,40.32,40.46,89800.0,36.049,36.201,36.049,36.1742,89800.0
2013-09-16 09:50:00,40.46,40.48,40.27,40.29,201800.0,36.1742,36.192,36.0043,36.0222,201800.0
2013-09-16 10:00:00,40.3,40.4,40.24,40.35,128400.0,36.0311,36.1205,35.9775,36.0758,128400.0
2013-09-16 10:10:00,40.35,40.4,40.33,40.39,77800.0,36.0758,36.1205,36.0579,36.1116,77800.0
2013-09-16 10:20:00,40.38,40.41,40.33,40.33,105200.0,36.1026,36.1295,36.0579,36.0579,105200.0
2013-09-16 10:30:00,40.33,40.39,40.31,40.35,69800.0,36.0579,36.1116,36.0401,36.0758,69800.0
2013-09-16 10:40:00,40.35,40.39,40.35,40.38,58800.0,36.0758,36.1116,36.0758,36.1026,58800.0
2013-09-16 10:50:00,40.37,40.38,40.35,40.37,97800.0,36.0937,36.1026,36.0758,36.0937,97800.0
2013-09-16 11:00:00,40.37,40.38,40.35,40.37,159200.0,36.0937,36.1026,36.0758,36.0937,159200.0
2013-09-16 11:10:00,40.37,40.37,40.35,40.37,74600.0,36.0937,36.0937,36.0758,36.0937,74600.0
2013-09-16 11:20:00,40.36,40.44,40.35,40.42,78000.0,36.0848,36.1563,36.0758,36.1384,78000.0
2013-09-16 11:30:00,40.41,40.41,40.35,40.37,65400.0,36.1295,36.1295,36.0758,36.0937,65400.0
2013-09-16 11:40:00,40.36,40.39,40.35,40.38,104400.0,36.0848,36.1116,36.0758,36.1026,104400.0
2013-09-16 11:50:00,40.38,40.38,40.35,40.38,99800.0,36.1026,36.1026,36.0758,36.1026,99800.0
2013-09-16 12:00:00,40.37,40.38,40.36,40.38,41400.0,36.0937,36.1026,36.0848,36.1026,41400.0
2013-09-16 12:10:00,40.37,40.38,40.36,40.37,58400.0,36.0937,36.1026,36.0848,36.0937,58400.0
2013-09-16 12:20:00,40.37,40.38,40.36,40.38,59000.0,36.0937,36.1026,36.0848,36.1026,59000.0
2013-09-16 12:30:00,40.38,40.41,40.35,40.41,72800.0,36.1026,36.1295,36.0758,36.1295,72800.0
2013-09-16 12:40:00,40.41,40.44,40.38,40.41,85000.0,36.1295,36.1563,36.1026,36.1295,85000.0
2013-09-16 12:50:00,40.42,40.42,40.36,40.4,81400.0,36.1384,36.1384,36.0848,36.1205,81400.0
2013-09-16 13:00:00,40.4,40.47,40.38,40.38,84800.0,36.1205,36.1831,36.1026,36.1026,84800.0
2013-09-16 13:10:00,40.39,40.44,40.39,40.44,32800.0,36.1116,36.1563,36.1116,36.1563,32800.0
2013-09-16 13:20:00,40.44,40.52,40.44,40.52,103600.0,36.1563,36.2278,36.1563,36.2278,103600.0
2013-09-16 13:30:00,40.52,40.55,40.51,40.55,76800.0,36.2278,36.2546,36.2189,36.2546,76800.0
2013-09-16 13:40:00,40.55,40.57,40.45,40.49,143600.0,36.2546,36.2725,36.1652,36.201,143600.0
2013-09-16 13:50:00,40.49,40.52,40.46,40.52,55200.0,36.201,36.2278,36.1742,36.2278,55200.0
2013-09-16 14:00:00,40.52,40.55,40.46,40.48,80800.0,36.2278,36.2546,36.1742,36.192,80800.0
2013-09-16 14:10:00,40.48,40.52,40.47,40.49,70600.0,36.192,36.2278,36.1831,36.201,70600.0
2013-09-16 14:20:00,40.49,40.54,40.48,40.52,75400.0,36.201,36.2457,36.192,36.2278,75400.0
2013-09-16 14:30:00,40.51,40.51,40.42,40.42,127200.0,36.2189,36.2189,36.1384,36.1384,127200.0
2013-09-16 14:40:00,40.43,40.47,40.39,40.46,70800.0,36.1473,36.1831,36.1116,36.1742,70800.0
2013-09-16 14:50:00,40.45,40.48,40.4,40.4,69800.0,36.1652,36.192,36.1205,36.1205,69800.0
2013-09-16 15:00:00,40.4,40.41,40.33,40.41,96200.0,36.1205,36.1295,36.0579,36.1295,96200.0
2013-09-16 15:10:00,40.4,40.44,40.4,40.42,60200.0,36.1205,36.1563,36.1205,36.1384,60200.0
2013-09-16 15:20:00,40.42,40.43,40.34,40.35,101400.0,36.1384,36.1473,36.0669,36.0758,101400.0
2013-09-16 15:30:00,40.35,40.39,40.33,40.38,144800.0,36.0758,36.1116,36.0579,36.1026,144800.0
2013-09-16 15:40:00,40.38,40.43,40.34,40.38,216000.0,36.1026,36.1473,36.0669,36.1026,216000.0
2013-09-16 15:50:00,40.38,40.45,40.37,40.43,387000.0,36.1026,36.1652,36.0937,36.1473,387000.0
2013-09-17 09:30:00,40.52,40.63,40.43,40.45,82600.0,36.2278,36.3262,36.1473,36.1652,82600.0
2013-09-17 09:40:00,40.46,40.52,40.32,40.51,41600.0,36.1742,36.2278,36.049,36.2189,41600.0
2013-09-17 09:50:00,40.51,40.52,40.42,40.42,63600.0,36.2189,36.2278,36.1384,36.1384,63600.0
2013-09-17 10:00:00,40.43,40.49,40.41,40.48,41600.0,36.1473,36.201,36.1295,36.192,41600.0
2013-09-17 10:10:00,40.49,40.5,40.46,40.49,26400.0,36.201,36.2099,36.1742,36.201,26400.0
2013-09-17 10:20:00,40.49,40.51,40.48,40.49,40200.0,36.201,36.2189,36.192,36.201,40200.0
2013-09-17 10:30:00,40.49,40.51,40.48,40.49,44800.0,36.201,36.2189,36.192,36.201,44800.0
2013-09-17 10:40:00,40.49,40.58,40.47,40.56,329600.0,36.201,36.2815,36.1831,36.2636,329600.0
2013-09-17 10:50:00,40.58,40.62,40.55,40.61,53200.0,36.2815,36.3172,36.2546,36.3083,53200.0
2013-09-17 11:00:00,40.61,40.73,40.61,40.72,68200.0,36.3083,36.4156,36.3083,36.4066,68200.0
2013-09-17 11:10:00,40.71,40.71,40.65,40.67,27600.0,36.3977,36.3977,36.344,36.3619,27600.0
2013-09-17 11:20:00,40.67,40.7,40.63,40.69,61800.0,36.3619,36.3887,36.3262,36.3798,61800.0
2013-09-17 11:30:00,40.69,40.7,40.65,40.66,40000.0,36.3798,36.3887,36.344,36.353,40000.0
2013-09-17 11:40:00,40.66,40.69,40.66,40.67,38200.0,36.353,36.3798,36.353,36.3619,38200.0
2013-09-17 11:50:00,40.66,40.73,40.66,40.73,51000.0,36.353,36.4156,36.353,36.4156,51000.0
2013-09-17 12:00:00,40.73,40.74,40.71,40.72,51200.0,36.4156,36.4245,36.3977,36.4066,51200.0
2013-09-17 12:10:00,40.73,40.8,40.73,40.79,74800.0,36.4156,36.4782,36.4156,36.4692,74800.0
2013-09-17 12:20:00,40.8,40.8,40.74,40.75,26600.0,36.4782,36.4782,36.4245,36.4334,26600.0
2013-09-17 12:30:00,40.74,40.76,40.7,40.74,26600.0,36.4245,36.4424,36.3887,36.4245,26600.0
2013-09-17 12:40:00,40.73,40.83,40.73,40.83,57400.0,36.4156,36.505,36.4156,36.505,57400.0
2013-09-17 12:50:00,40.83,40.9,40.8,40.88,72200.0,36.505,36.5676,36.4782,36.5497,72200.0
2013-09-17 13:00:00,40.88,40.92,40.88,40.91,47800.0,36.5497,36.5854,36.5497,36.5765,47800.0
2013-09-17 13:10:00,40.9,40.9,40.79,40.79,40200.0,36.5676,36.5676,36.4692,36.4692,40200.0
2013-09-17 13:20:00,40.8,40.83,40.79,40.81,33000.0,36.4782,36.505,36.4692,36.4871,33000.0
2013-09-17 13:30:00,40.81,40.82,40.79,40.81,46600.0,36.4871,36.496,36.4692,36.4871,46600.0
2013-09-17 13:40:00,40.81,40.82,40.79,40.8,68200.0,36.4871,36.496,36.4692,36.4782,68200.0
2013-09-17 13:50:00,40.8,40.83,40.79,40.79,44000.0,36.4782,36.505,36.4692,36.4692,44000.0
2013-09-17 14:00:00,40.8,40.84,40.79,40.8,39000.0,36.4782,36.5139,36.4692,36.4782,39000.0
2013-09-17 14:10:00,40.81,40.82,40.78,40.79,30400.0,36.4871,36.496,36.4603,36.4692,30400.0
2013-09-17 14:20:00,40.79,40.8,40.75,40.76,28400.0,36.4692,36.4782,36.4334,36.4424,28400.0
2013-09-17 14:30:00,40.76,40.77,40.72,40.72,39800.0,36.4424,36.4513,36.4066,36.4066,39800.0
2013-09-17 14:40:00,40.72,40.72,40.71,40.71,20800.0,36.4066,36.4066,36.3977,36.3977,20800.0
2013-09-17 14:50:00,40.71,40.71,40.68,40.7,29200.0,36.3977,36.3977,36.3709,36.3887,29200.0
2013-09-17 15:00:00,40.7,40.71,40.6,40.62,60600.0,36.3887,36.3977,36.2993,36.3172,60600.0
2013-09-17 15:10:00,40.62,40.62,40.54,40.55,65600.0,36.3172,36.3172,36.2457,36.2546,65600.0
2013-09-17 15:20:00,40.56,40.6,40.52,40.6,287000.0,36.2636,36.2993,36.2278,36.2993,287000.0
2013-09-17 15:30:00,40.6,40.61,40.55,40.57,121200.0,36.2993,36.3083,36.2546,36.2725,121200.0
2013-09-17 15:40:00,40.57,40.57,40.54,40.55,84800.0,36.2725,36.2725,36.2457,36.2546,84800.0
2013-09-17 15:50:00,40.55,40.56,40.52,40.56,924600.0,36.2546,36.2636,36.2278,36.2636,924600.0
2013-09-18 09:30:00,40.96,41.13,40.9,41.06,468400.0,36.6212,36.7732,36.5676,36.7106,468400.0
2013-09-18 09:40:00,41.08,41.34,41.05,41.34,174200.0,36.7285,36.961,36.7017,36.961,174200.0
2013-09-18 09:50:00,41.34,41.49,41.31,41.39,205400.0,36.961,37.0951,36.9341,37.0057,205400.0
2013-09-18 10:00:00,41.4,41.62,41.37,41.59,211200.0,37.0146,37.2113,36.9878,37.1845,211200.0
2013-09-18 10:10:00,41.59,41.67,41.59,41.6,156800.0,37.1845,37.256,37.1845,37.1934,156800.0
2013-09-18 10:20:00,41.61,41.68,41.51,41.52,400200.0,37.2023,37.2649,37.1129,37.1219,400200.0
2013-09-18 10:30:00,41.52,41.54,41.41,41.44,174800.0,37.1219,37.1398,37.0235,37.0504,174800.0
2013-09-18 10:40:00,41.44,41.45,41.3,41.44,234600.0,37.0504,37.0593,36.9252,37.0504,234600.0
2013-09-18 10:50:00,41.44,41.49,41.43,41.49,71600.0,37.0504,37.0951,37.0414,37.0951,71600.0
2013-09-18 11:00:00,41.48,41.49,41.37,41.37,70800.0,37.0861,37.0951,36.9878,36.9878,70800.0
2013-09-18 11:10:00,41.37,41.38,41.35,41.38,121400.0,36.9878,36.9967,36.9699,36.9967,121400.0
2013-09-18 11:20:00,41.37,41.37,41.31,41.33,160200.0,36.9878,36.9878,36.9341,36.952,160200.0
2013-09-18 11:30:00,41.33,41.33,41.24,41.25,162600.0,36.952,36.952,36.8715,36.8805,162600.0
2013-09-18 11:40:00,41.24,41.26,41.2,41.26,133400.0,36.8715,36.8894,36.8358,36.8894,133400.0
2013-09-18 11:50:00,41.26,41.48,41.26,41.46,147400.0,36.8894,37.0861,36.8894,37.0682,147400.0
2013-09-18 12:00:00,41.46,41.58,41.43,41.58,175200.0,37.0682,37.1755,37.0414,37.1755,175200.0
2013-09-18 12:10:00,41.58,41.6,41.45,41.45,100800.0,37.1755,37.1934,37.0593,37.0593,100800.0
2013-09-18 12:20:00,41.46,41.49,41.43,41.47,103600.0,37.0682,37.0951,37.0414,37.0772,103600.0
2013-09-18 12:30:00,41.48,41.48,41.38,41.38,52000.0,37.0861,37.0861,36.9967,36.9967,52000.0
2013-09-18 12:40:00,41.39,41.4,41.27,41.27,64800.0,37.0057,37.0146,36.8984,36.8984,64800.0
2013-09-18 12:50:00,41.27,41.29,41.26,41.28,44200.0,36.8984,36.9162,36.8894,36.9073,44200.0
2013-09-18 13:00:00,41.28,41.4,41.27,41.4,97200.0,36.9073,37.0146,36.8984,37.0146,97200.0
2013-09-18 13:10:00,41.4,41.42,41.35,41.42,111000.0,37.0146,37.0325,36.9699,37.0325,111000.0
2013-09-18 13:20:00,41.41,41.55,41.4,41.52,103200.0,37.0235,37.1487,37.0146,37.1219,103200.0
2013-09-18 13:30:00,41.52,41.55,41.45,41.46,136000.0,37.1219,37.1487,37.0593,37.0682,136000.0
2013-09-18 13:40:00,41.46,41.46,41.33,41.35,161600.0,37.0682,37.0682,36.952,36.9699,161600.0
2013-09-18 13:50:00,41.35,41.35,41.27,41.31,139600.0,36.9699,36.9699,36.8984,36.9341,139600.0
2013-09-18 14:00:00,41.32,41.69,41.32,41.6,183800.0,36.9431,37.2739,36.9431,37.1934,183800.0
2013-09-18 14:10:00,41.63,41.73,41.6,41.64,114600.0,37.2202,37.3096,37.1934,37.2292,114600.0
2013-09-18 14:20:00,41.65,41.73,41.63,41.63,225800.0,37.2381,37.3096,37.2202,37.2202,225800.0
2013-09-18 14:30:00,41.63,41.63,41.6,41.62,127000.0,37.2202,37.2202,37.1934,37.2113,127000.0
2013-09-18 14:40:00,41.62,41.63,41.6,41.63,88600.0,37.2113,37.2202,37.1934,37.2202,88600.0
2013-09-18 14:50:00,41.63,41.7,41.62,41.7,285000.0,37.2202,37.2828,37.2113,37.2828,285000.0
2013-09-18 15:00:00,41.71,41.8,41.71,41.79,337200.0,37.2918,37.3722,37.2918,37.3633,337200.0
2013-09-18 15:10:00,41.79,41.79,41.73,41.74,116200.0,37.3633,37.3633,37.3096,37.3186,116200.0
2013-09-18 15:20:00,41.75,41.84,41.74,41.83,179000.0,37.3275,37.408,37.3186,37.399,179000.0
2013-09-18 15:30:00,41.83,41.88,41.78,41.87,209800.0,37.399,37.4437,37.3543,37.4348,209800.0
2013-09-18 15:40:00,41.87,41.88,41.83,41.83,164800.0,37.4348,37.4437,37.399,37.399,164800.0
2013-09-18 15:50:00,41.83,41.85,41.78,41.81,296200.0,37.399,37.4169,37.3543,37.3812,296200.0
2013-09-19 09:30:00,42.02,42.09,41.89,41.91,176600.0,37.5689,37.6315,37.4527,37.4706,176600.0
2013-09-19 09:40:00,41.91,41.92,41.79,41.83,142200.0,37.4706,37.4795,37.3633,37.399,142200.0
2013-09-19 09:50:00,41.83,41.83,41.52,41.59,199600.0,37.399,37.399,37.1219,37.1845,199600.0
2013-09-19 10:00:00,41.6,41.62,41.48,41.5,200400.0,37.1934,37.2113,37.0861,37.104,200400.0
2013-09-19 10:10:00,41.5,41.52,41.32,41.35,174600.0,37.104,37.1219,36.9431,36.9699,174600.0
2013-09-19 10:20:00,41.35,41.49,41.31,41.49,318600.0,36.9699,37.0951,36.9341,37.0951,318600.0
2013-09-19 10:30:00,41.49,41.54,41.42,41.46,151600.0,37.0951,37.1398,37.0325,37.0682,151600.0
2013-09-19 10:40:00,41.47,41.49,41.42,41.44,53400.0,37.0772,37.0951,37.0325,37.0504,53400.0
2013-09-19 10:50:00,41.44,41.47,41.39,41.41,85000.0,37.0504,37.0772,37.0057,37.0235,85000.0
2013-09-19 11:00:00,41.42,41.45,41.35,41.36,71800.0,37.0325,37.0593,36.9699,36.9788,71800.0
2013-09-19 11:10:00,41.36,41.42,41.36,41.42,52600.0,36.9788,37.0325,36.9788,37.0325,52600.0
2013-09-19 11:20:00,41.42,41.42,41.35,41.41,93800.0,37.0325,37.0325,36.9699,37.0235,93800.0
2013-09-19 11:30:00,41.41,41.44,41.31,41.38,341800.0,37.0235,37.0504,36.9341,36.9967,341800.0
2013-09-19 11:40:00,41.38,41.44,41.37,41.44,91400.0,36.9967,37.0504,36.9878,37.0504,91400.0
2013-09-19 11:50:00,41.45,41.45,41.38,41.38,50000.0,37.0593,37.0593,36.9967,36.9967,50000.0
2013-09-19 12:00:00,41.4,41.42,41.37,41.42,76400.0,37.0146,37.0325,36.9878,37.0325,76400.0
2013-09-19 12:10:00,41.42,41.44,41.4,41.44,54400.0,37.0325,37.0504,37.0146,37.0504,54400.0
2013-09-19 12:20:00,41.44,41.51,41.44,41.49,73200.0,37.0504,37.1129,37.0504,37.0951,73200.0
2013-09-19 12:30:00,41.49,41.51,41.47,41.5,97600.0,37.0951,37.1129,37.0772,37.104,97600.0
2013-09-19 12:40:00,41.51,41.52,41.48,41.48,35800.0,37.1129,37.1219,37.0861,37.0861,35800.0
2013-09-19 12:50:00,41.48,41.48,41.41,41.41,20800.0,37.0861,37.0861,37.0235,37.0235,20800.0
2013-09-19 13:00:00,41.42,41.46,41.38,41.4,49000.0,37.0325,37.0682,36.9967,37.0146,49000.0
2013-09-19 13:10:00,41.4,41.51,41.4,41.49,63000.0,37.0146,37.1129,37.0146,37.0951,63000.0
2013-09-19 13:20:00,41.5,41.51,41.48,41.49,29400.0,37.104,37.1129,37.0861,37.0951,29400.0
2013-09-19 13:30:00,41.49,41.5,41.47,41.5,23600.0,37.0951,37.104,37.0772,37.104,23600.0
2013-09-19 13:40:00,41.5,41.51,41.47,41.5,83400.0,37.104,37.1129,37.0772,37.104,83400.0
2013-09-19 13:50:00,41.49,41.49,41.44,41.46,78000.0,37.0951,37.0951,37.0504,37.0682,78000.0
2013-09-19 14:00:00,41.47,41.48,41.44,41.48,69400.0,37.0772,37.0861,37.0504,37.0861,69400.0
2013-09-19 14:10:00,41.48,41.48,41.43,41.45,173200.0,37.0861,37.0861,37.0414,37.0593,173200.0
2013-09-19 14:20:00,41.46,41.46,41.4,41.4,53000.0,37.0682,37.0682,37.0146,37.0146,53000.0
2013-09-19 14:30:00,41.4,41.4,41.37,41.37,87200.0,37.0146,37.0146,36.9878,36.9878,87200.0
2013-09-19 14:40:00,41.38,41.38,41.32,41.36,336000.0,36.9967,36.9967,36.9431,36.9788,336000.0
2013-09-19 14:50:00,41.36,41.39,41.36,41.39,294400.0,36.9788,37.0057,36.9788,37.0057,294400.0
2013-09-19 15:00:00,41.4,41.43,41.38,41.4,95400.0,37.0146,37.0414,36.9967,37.0146,95400.0
2013-09-19 15:10:00,41.4,41.45,41.4,41.45,63400.0,37.0146,37.0593,37.0146,37.0593,63400.0
2013-09-19 15:20:00,41.45,41.46,41.42,41.42,182600.0,37.0593,37.0682,37.0325,37.0325,182600.0
2013-09-19 15:30:00,41.43,41.43,41.36,41.37,138800.0,37.0414,37.0414,36.9788,36.9878,138800.0
2013-09-19 15:40:00,41.37,41.37,41.33,41.33,194800.0,36.9878,36.9878,36.952,36.952,194800.0
2013-09-19 15:50:00,41.33,41.35,41.32,41.32,296200.0,36.952,36.9699,36.9431,36.9431,296200.0
2013-09-20 09:30:00,41.34,41.49,41.34,41.38,1013200.0,36.961,37.0951,36.961,36.9967,1013200.0
2013-09-20 09:40:00,41.4,41.55,41.4,41.54,60600.0,37.0146,37.1487,37.0146,37.1398,60600.0
2013-09-20 09:50:00,41.55,41.61,41.42,41.46,83800.0,37.1487,37.2023,37.0325,37.0682,83800.0
2013-09-20 10:00:00,41.46,41.56,41.45,41.56,78000.0,37.0682,37.1576,37.0593,37.1576,78000.0
2013-09-20 10:10:00,41.56,41.57,41.49,41.56,44400.0,37.1576,37.1666,37.0951,37.1576,44400.0
2013-09-20 10:20:00,41.58,41.64,41.57,41.6,34200.0,37.1755,37.2292,37.1666,37.1934,34200.0
2013-09-20 10:30:00,41.6,41.68,41.6,41.63,46800.0,37.1934,37.2649,37.1934,37.2202,46800.0
2013-09-20 10:40:00,41.63,41.67,41.59,41.6,39200.0,37.2202,37.256,37.1845,37.1934,39200.0
2013-09-20 10:50:00,41.6,41.63,41.56,41.57,48400.0,37.1934,37.2202,37.1576,37.1666,48400.0
2013-09-20 11:00:00,41.58,41.61,41.53,41.6,39800.0,37.1755,37.2023,37.1308,37.1934,39800.0
2013-09-20 11:10:00,41.6,41.6,41.45,41.45,84200.0,37.1934,37.1934,37.0593,37.0593,84200.0
2013-09-20 11:20:00,41.45,41.47,41.43,41.45,27600.0,37.0593,37.0772,37.0414,37.0593,27600.0
2013-09-20 11:30:00,41.46,41.46,41.36,41.37,113000.0,37.0682,37.0682,36.9788,36.9878,113000.0
2013-09-20 11:40:00,41.37,41.41,41.3,41.4,184000.0,36.9878,37.0235,36.9252,37.0146,184000.0
2013-09-20 11:50:00,41.4,41.4,41.31,41.33,46000.0,37.0146,37.0146,36.9341,36.952,46000.0
2013-09-20 12:00:00,41.32,41.38,41.31,41.38,106000.0,36.9431,36.9967,36.9341,36.9967,106000.0
2013-09-20 12:10:00,41.38,41.4,41.34,41.35,35600.0,36.9967,37.0146,36.961,36.9699,35600.0
2013-09-20 12:20:00,41.35,41.35,41.31,41.33,31800.0,36.9699,36.9699,36.9341,36.952,31800.0
2013-09-20 12:30:00,41.33,41.34,41.24,41.32,229000.0,36.952,36.961,36.8715,36.9431,229000.0
2013-09-20 12:40:00,41.32,41.38,41.32,41.35,34200.0,36.9431,36.9967,36.9431,36.9699,34200.0
2013-09-20 12:50:00,41.34,41.38,41.33,41.34,100400.0,36.961,36.9967,36.952,36.961,100400.0
2013-09-20 13:00:00,41.35,41.38,41.35,41.35,171800.0,36.9699,36.9967,36.9699,36.9699,171800.0
2013-09-20 13:10:00,41.35,41.35,41.29,41.3,122400.0,36.9699,36.9699,36.9162,36.9252,122400.0
2013-09-20 13:20:00,41.3,41.31,41.25,41.25,275200.0,36.9252,36.9341,36.8805,36.8805,275200.0
2013-09-20 13:30:00,41.26,41.26,41.18,41.26,87400.0,36.8894,36.8894,36.8179,36.8894,87400.0
2013-09-20 13:40:00,41.26,41.27,41.2,41.2,75600.0,36.8894,36.8984,36.8358,36.8358,75600.0
2013-09-20 13:50:00,41.2,41.26,41.2,41.23,49400.0,36.8358,36.8894,36.8358,36.8626,49400.0
2013-09-20 14:00:00,41.23,41.24,41.2,41.22,27400.0,36.8626,36.8715,36.8358,36.8537,27400.0
2013-09-20 14:10:00,41.23,41.24,41.22,41.24,34000.0,36.8626,36.8715,36.8537,36.8715,34000.0
2013-09-20 14:20:00,41.23,41.3,41.23,41.3,28200.0,36.8626,36.9252,36.8626,36.9252,28200.0
2013-09-20 14:30:00,41.3,41.32,41.28,41.28,22800.0,36.9252,36.9431,36.9073,36.9073,22800.0
2013-09-20 14:40:00,41.28,41.3,41.2,41.29,125600.0,36.9073,36.9252,36.8358,36.9162,125600.0
2013-09-20 14:50:00,41.29,41.32,41.26,41.29,44800.0,36.9162,36.9431,36.8894,36.9162,44800.0
2013-09-20 15:00:00,41.28,41.31,41.27,41.27,37200.0,36.9073,36.9341,36.8984,36.8984,37200.0
2013-09-20 15:10:00,41.27,41.29,41.27,41.27,70600.0,36.8984,36.9162,36.8984,36.8984,70600.0
2013-09-20 15:20:00,41.27,41.27,41.17,41.17,86600.0,36.8984,36.8984,36.809,36.809,86600.0
2013-09-20 15:30:00,41.16,41.2,41.13,41.17,129400.0,36.8,36.8358,36.7732,36.809,129400.0
2013-09-20 15:40:00,41.18,41.21,41.15,41.18,92000.0,36.8179,36.8447,36.7911,36.8179,92000.0
2013-09-20 15:50:00,41.17,41.21,41.13,41.16,527400.0,36.809,36.8447,36.7732,36.8,527400.0
2013-09-23 09:30:00,41.02,41.32,41.01,41.24,182400.0,36.6748,36.9431,36.6659,36.8715,182400.0
2013-09-23 09:40:00,41.23,41.26,41.13,41.15,63000.0,36.8626,36.8894,36.7732,36.7911,63000.0
2013-09-23 09:50:00,41.15,41.24,40.91,40.94,120200.0,36.7911,36.8715,36.5765,36.6033,120200.0
2013-09-23 10:00:00,40.94,41.01,40.9,40.93,182400.0,36.6033,36.6659,36.5676,36.5944,182400.0
2013-09-23 10:10:00,40.93,41.08,40.92,41.06,85800.0,36.5944,36.7285,36.5854,36.7106,85800.0
2013-09-23 10:20:00,41.06,41.1,40.98,40.99,90000.0,36.7106,36.7464,36.6391,36.648,90000.0
2013-09-23 10:30:00,40.99,40.99,40.95,40.99,156800.0,36.648,36.648,36.6123,36.648,156800.0
2013-09-23 10:40:00,40.99,41.02,40.95,40.97,46800.0,36.648,36.6748,36.6123,36.6301,46800.0
2013-09-23 10:50:00,40.96,40.98,40.83,40.84,128200.0,36.6212,36.6391,36.505,36.5139,128200.0
2013-09-23 11:00:00,40.85,40.9,40.81,40.83,54800.0,36.5229,36.5676,36.4871,36.505,54800.0
2013-09-23 11:10:00,40.84,40.94,40.82,40.92,73000.0,36.5139,36.6033,36.496,36.5854,73000.0
2013-09-23 11:20:00,40.92,40.94,40.88,40.91,41600.0,36.5854,36.6033,36.5497,36.5765,41600.0
2013-09-23 11:30:00,40.93,40.98,40.92,40.98,32200.0,36.5944,36.6391,36.5854,36.6391,32200.0
2013-09-23 11:40:00,40.99,41.01,40.95,40.97,28400.0,36.648,36.6659,36.6123,36.6301,28400.0
2013-09-23 11:50:00,40.98,40.98,40.9,40.9,18000.0,36.6391,36.6391,36.5676,36.5676,18000.0
2013-09-23 12:00:00,40.91,40.99,40.9,40.98,26200.0,36.5765,36.648,36.5676,36.6391,26200.0
2013-09-23 12:10:00,40.99,41.09,40.99,41.07,69000.0,36.648,36.7374,36.648,36.7196,69000.0
2013-09-23 12:20:00,41.07,41.08,41.04,41.05,20200.0,36.7196,36.7285,36.6927,36.7017,20200.0
2013-09-23 12:30:00,41.08,41.12,41.06,41.11,34000.0,36.7285,36.7643,36.7106,36.7553,34000.0
2013-09-23 12:40:00,41.1,41.21,41.1,41.2,77000.0,36.7464,36.8447,36.7464,36.8358,77000.0
2013-09-23 12:50:00,41.2,41.23,41.2,41.2,25000.0,36.8358,36.8626,36.8358,36.8358,25000.0
2013-09-23 13:00:00,41.2,41.21,41.19,41.2,41000.0,36.8358,36.8447,36.8268,36.8358,41000.0
2013-09-23 13:10:00,41.18,41.18,41.08,41.08,23200.0,36.8179,36.8179,36.7285,36.7285,23200.0
2013-09-23 13:20:00,41.08,41.17,41.08,41.13,61000.0,36.7285,36.809,36.7285,36.7732,61000.0
2013-09-23 13:30:00,41.15,41.16,41.12,41.13,24800.0,36.7911,36.8,36.7643,36.7732,24800.0
2013-09-23 13:40:00,41.13,41.17,41.12,41.17,53400.0,36.7732,36.809,36.7643,36.809,53400.0
2013-09-23 13:50:00,41.17,41.24,41.17,41.24,29800.0,36.809,36.8715,36.809,36.8715,29800.0
2013-09-23 14:00:00,41.25,41.3,41.24,41.29,80000.0,36.8805,36.9252,36.8715,36.9162,80000.0
2013-09-23 14:10:00,41.29,41.32,41.26,41.27,49200.0,36.9162,36.9431,36.8894,36.8984,49200.0
2013-09-23 14:20:00,41.27,41.28,41.21,41.23,73800.0,36.8984,36.9073,36.8447,36.8626,73800.0
2013-09-23 14:30:00,41.22,41.27,41.22,41.26,135800.0,36.8537,36.8984,36.8537,36.8894,135800.0
2013-09-23 14:40:00,41.26,41.27,41.24,41.26,45400.0,36.8894,36.8984,36.8715,36.8894,45400.0
2013-09-23 14:50:00,41.26,41.34,41.23,41.32,61400.0,36.8894,36.961,36.8626,36.9431,61400.0
2013-09-23 15:00:00,41.32,41.32,41.22,41.24,76800.0,36.9431,36.9431,36.8537,36.8715,76800.0
2013-09-23 15:10:00,41.24,41.26,41.21,41.25,63000.0,36.8715,36.8894,36.8447,36.8805,63000.0
2013-09-23 15:20:00,41.25,41.28,41.19,41.2,140600.0,36.8805,36.9073,36.8268,36.8358,140600.0
2013-09-23 15:30:00,41.2,41.27,41.2,41.24,110200.0,36.8358,36.8984,36.8358,36.8715,110200.0
2013-09-23 15:40:00,41.24,41.32,41.24,41.28,137000.0,36.8715,36.9431,36.8715,36.9073,137000.0
2013-09-23 15:50:00,41.27,41.29,41.22,41.24,236600.0,36.8984,36.9162,36.8537,36.8715,236600.0
2013-09-24 09:30:00,41.32,41.5,41.17,41.44,181600.0,36.9431,37.104,36.809,37.0504,181600.0
2013-09-24 09:40:00,41.41,41.41,41.29,41.34,164200.0,37.0235,37.0235,36.9162,36.961,164200.0
2013-09-24 09:50:00,41.35,41.42,41.34,41.39,77400.0,36.9699,37.0325,36.961,37.0057,77400.0
2013-09-24 10:00:00,41.4,41.4,41.19,41.2,59600.0,37.0146,37.0146,36.8268,36.8358,59600.0
2013-09-24 10:10:00,41.2,41.22,41.09,41.13,67800.0,36.8358,36.8537,36.7374,36.7732,67800.0
2013-09-24 10:20:00,41.13,41.28,41.13,41.27,53600.0,36.7732,36.9073,36.7732,36.8984,53600.0
2013-09-24 10:30:00,41.26,41.44,41.26,41.39,81800.0,36.8894,37.0504,36.8894,37.0057,81800.0
2013-09-24 10:40:00,41.4,41.4,41.33,41.33,39400.0,37.0146,37.0146,36.952,36.952,39400.0
2013-09-24 10:50:00,41.34,41.49,41.3,41.49,92400.0,36.961,37.0951,36.9252,37.0951,92400.0
2013-09-24 11:00:00,41.49,41.56,41.48,41.52,108400.0,37.0951,37.1576,37.0861,37.1219,108400.0
2013-09-24 11:10:00,41.52,41.52,41.45,41.49,60000.0,37.1219,37.1219,37.0593,37.0951,60000.0
2013-09-24 11:20:00,41.49,41.49,41.43,41.44,71000.0,37.0951,37.0951,37.0414,37.0504,71000.0
2013-09-24 11:30:00,41.44,41.45,41.35,41.35,46000.0,37.0504,37.0593,36.9699,36.9699,46000.0
2013-09-24 11:40:00,41.35,41.36,41.31,41.31,63200.0,36.9699,36.9788,36.9341,36.9341,63200.0
2013-09-24 11:50:00,41.31,41.44,41.27,41.44,41200.0,36.9341,37.0504,36.8984,37.0504,41200.0
2013-09-24 12:00:00,41.44,41.46,41.43,41.46,46800.0,37.0504,37.0682,37.0414,37.0682,46800.0
2013-09-24 12:10:00,41.46,41.49,41.45,41.49,88600.0,37.0682,37.0951,37.0593,37.0951,88600.0
2013-09-24 12:20:00,41.49,41.6,41.49,41.59,140400.0,37.0951,37.1934,37.0951,37.1845,140400.0
2013-09-24 12:30:00,41.6,41.61,41.56,41.6,52400.0,37.1934,37.2023,37.1576,37.1934,52400.0
2013-09-24 12:40:00,41.59,41.69,41.58,41.65,67400.0,37.1845,37.2739,37.1755,37.2381,67400.0
2013-09-24 12:50:00,41.65,41.65,41.59,41.61,28800.0,37.2381,37.2381,37.1845,37.2023,28800.0
2013-09-24 13:00:00,41.61,41.63,41.57,41.57,25400.0,37.2023,37.2202,37.1666,37.1666,25400.0
2013-09-24 13:10:00,41.57,41.59,41.54,41.54,36000.0,37.1666,37.1845,37.1398,37.1398,36000.0
2013-09-24 13:20:00,41.55,41.57,41.53,41.57,24200.0,37.1487,37.1666,37.1308,37.1666,24200.0
2013-09-24 13:30:00,41.56,41.58,41.56,41.58,27600.0,37.1576,37.1755,37.1576,37.1755,27600.0
2013-09-24 13:40:00,41.58,41.58,41.54,41.57,26600.0,37.1755,37.1755,37.1398,37.1666,26600.0
2013-09-24 13:50:00,41.58,41.6,41.56,41.57,30600.0,37.1755,37.1934,37.1576,37.1666,30600.0
2013-09-24 14:00:00,41.57,41.58,41.52,41.54,24200.0,37.1666,37.1755,37.1219,37.1398,24200.0
2013-09-24 14:10:00,41.54,41.55,41.52,41.53,41200.0,37.1398,37.1487,37.1219,37.1308,41200.0
2013-09-24 14:20:00,41.52,41.56,41.51,41.54,38200.0,37.1219,37.1576,37.1129,37.1398,38200.0
2013-09-24 14:30:00,41.54,41.54,41.48,41.49,39600.0,37.1398,37.1398,37.0861,37.0951,39600.0
2013-09-24 14:40:00,41.49,41.52,41.49,41.52,45600.0,37.0951,37.1219,37.0951,37.1219,45600.0
2013-09-24 14:50:00,41.52,41.56,41.51,41.55,52800.0,37.1219,37.1576,37.1129,37.1487,52800.0
2013-09-24 15:00:00,41.55,41.56,41.5,41.55,68000.0,37.1487,37.1576,37.104,37.1487,68000.0
2013-09-24 15:10:00,41.54,41.56,41.49,41.54,80400.0,37.1398,37.1576,37.0951,37.1398,80400.0
2013-09-24 15:20:00,41.54,41.56,41.49,41.5,86800.0,37.1398,37.1576,37.0951,37.104,86800.0
2013-09-24 15:30:00,41.5,41.51,41.44,41.45,118400.0,37.104,37.1129,37.0504,37.0593,118400.0
2013-09-24 15:40:00,41.44,41.47,41.42,41.44,194600.0,37.0504,37.0772,37.0325,37.0504,194600.0
2013-09-24 15:50:00,41.44,41.46,41.39,41.45,305000.0,37.0504,37.0682,37.0057,37.0593,305000.0
2013-09-25 09:30:00,41.72,41.72,41.18,41.28,139200.0,37.3007,37.3007,36.8179,36.9073,139200.0
2013-09-25 09:40:00,41.27,41.38,41.22,41.35,72200.0,36.8984,36.9967,36.8537,36.9699,72200.0
2013-09-25 09:50:00,41.38,41.38,41.23,41.31,56600.0,36.9967,36.9967,36.8626,36.9341,56600.0
2013-09-25 10:00:00,41.29,41.4,41.21,41.22,77200.0,36.9162,37.0146,36.8447,36.8537,77200.0
2013-09-25 10:10:00,41.22,41.24,41.12,41.18,47400.0,36.8537,36.8715,36.7643,36.8179,47400.0
2013-09-25 10:20:00,41.17,41.36,41.15,41.34,43200.0,36.809,36.9788,36.7911,36.961,43200.0
2013-09-25 10:30:00,41.35,41.35,41.29,41.34,51600.0,36.9699,36.9699,36.9162,36.961,51600.0
2013-09-25 10:40:00,41.34,41.41,41.33,41.38,74200.0,36.961,37.0235,36.952,36.9967,74200.0
2013-09-25 10:50:00,41.36,41.47,41.35,41.42,64000.0,36.9788,37.0772,36.9699,37.0325,64000.0
2013-09-25 11:00:00,41.43,41.51,41.41,41.45,65800.0,37.0414,37.1129,37.0235,37.0593,65800.0
2013-09-25 11:10:00,41.46,41.61,41.44,41.57,54600.0,37.0682,37.2023,37.0504,37.1666,54600.0
2013-09-25 11:20:00,41.57,41.62,41.54,41.62,50000.0,37.1666,37.2113,37.1398,37.2113,50000.0
2013-09-25 11:30:00,41.61,41.69,41.6,41.68,69600.0,37.2023,37.2739,37.1934,37.2649,69600.0
2013-09-25 11:40:00,41.68,41.68,41.6,41.66,48800.0,37.2649,37.2649,37.1934,37.2471,48800.0
2013-09-25 11:50:00,41.67,41.7,41.62,41.62,43200.0,37.256,37.2828,37.2113,37.2113,43200.0
2013-09-25 12:00:00,41.62,41.65,41.51,41.55,44400.0,37.2113,37.2381,37.1129,37.1487,44400.0
2013-09-25 12:10:00,41.56,41.6,41.54,41.59,29400.0,37.1576,37.1934,37.1398,37.1845,29400.0
2013-09-25 12:20:00,41.59,41.59,41.47,41.54,72000.0,37.1845,37.1845,37.0772,37.1398,72000.0
2013-09-25 12:30:00,41.53,41.55,41.51,41.54,26600.0,37.1308,37.1487,37.1129,37.1398,26600.0
2013-09-25 12:40:00,41.55,41.57,41.5,41.55,24800.0,37.1487,37.1666,37.104,37.1487,24800.0
2013-09-25 12:50:00,41.56,41.57,41.49,41.5,29400.0,37.1576,37.1666,37.0951,37.104,29400.0
2013-09-25 13:00:00,41.51,41.57,41.51,41.55,29800.0,37.1129,37.1666,37.1129,37.1487,29800.0
2013-09-25 13:10:00,41.56,41.58,41.55,41.58,30400.0,37.1576,37.1755,37.1487,37.1755,30400.0
2013-09-25 13:20:00,41.57,41.62,41.57,41.62,48800.0,37.1666,37.2113,37.1666,37.2113,48800.0
2013-09-25 13:30:00,41.62,41.62,41.44,41.45,60600.0,37.2113,37.2113,37.0504,37.0593,60600.0
2013-09-25 13:40:00,41.45,41.49,41.44,41.48,40200.0,37.0593,37.0951,37.0504,37.0861,40200.0
2013-09-25 13:50:00,41.48,41.52,41.44,41.52,41000.0,37.0861,37.1219,37.0504,37.1219,41000.0
2013-09-25 14:00:00,41.52,41.6,41.52,41.55,62400.0,37.1219,37.1934,37.1219,37.1487,62400.0
2013-09-25 14:10:00,41.55,41.6,41.54,41.56,56200.0,37.1487,37.1934,37.1398,37.1576,56200.0
2013-09-25 14:20:00,41.55,41.56,41.48,41.51,70600.0,37.1487,37.1576,37.0861,37.1129,70600.0
2013-09-25 14:30:00,41.51,41.57,41.48,41.57,45800.0,37.1129,37.1666,37.0861,37.1666,45800.0
2013-09-25 14:40:00,41.57,41.63,41.57,41.62,45200.0,37.1666,37.2202,37.1666,37.2113,45200.0
2013-09-25 14:50:00,41.61,41.64,41.58,41.58,51200.0,37.2023,37.2292,37.1755,37.1755,51200.0
2013-09-25 15:00:00,41.58,41.61,41.55,41.61,52400.0,37.1755,37.2023,37.1487,37.2023,52400.0
2013-09-25 15:10:00,41.61,41.65,41.57,41.58,114000.0,37.2023,37.2381,37.1666,37.1755,114000.0
2013-09-25 15:20:00,41.58,41.58,41.46,41.52,88800.0,37.1755,37.1755,37.0682,37.1219,88800.0
2013-09-25 15:30:00,41.52,41.6,41.5,41.6,136200.0,37.1219,37.1934,37.104,37.1934,136200.0
2013-09-25 15:40:00,41.59,41.65,41.57,41.59,141800.0,37.1845,37.2381,37.1666,37.1845,141800.0
2013-09-25 15:50:00,41.59,41.63,41.54,41.57,357000.0,37.1845,37.2202,37.1398,37.1666,357000.0
2013-09-26 09:30:00,41.74,41.74,41.51,41.58,125600.0,37.3186,37.3186,37.1129,37.1755,125600.0
2013-09-26 09:40:00,41.58,41.6,41.49,41.58,160600.0,37.1755,37.1934,37.0951,37.1755,160600.0
2013-09-26 09:50:00,41.58,41.59,41.52,41.52,110600.0,37.1755,37.1845,37.1219,37.1219,110600.0
2013-09-26 10:00:00,41.53,41.57,41.49,41.55,57000.0,37.1308,37.1666,37.0951,37.1487,57000.0
2013-09-26 10:10:00,41.55,41.56,41.51,41.52,67400.0,37.1487,37.1576,37.1129,37.1219,67400.0
2013-09-26 10:20:00,41.52,41.52,41.47,41.49,58600.0,37.1219,37.1219,37.0772,37.0951,58600.0
2013-09-26 10:30:00,41.49,41.51,41.44,41.45,24200.0,37.0951,37.1129,37.0504,37.0593,24200.0
2013-09-26 10:40:00,41.45,41.49,41.33,41.38,36600.0,37.0593,37.0951,36.952,36.9967,36600.0
2013-09-26 10:50:00,41.38,41.38,41.26,41.3,60200.0,36.9967,36.9967,36.8894,36.9252,60200.0
2013-09-26 11:00:00,41.3,41.3,41.2,41.24,47200.0,36.9252,36.9252,36.8358,36.8715,47200.0
2013-09-26 11:10:00,41.24,41.27,41.22,41.24,28200.0,36.8715,36.8984,36.8537,36.8715,28200.0
2013-09-26 11:20:00,41.24,41.3,41.22,41.26,59600.0,36.8715,36.9252,36.8537,36.8894,59600.0
2013-09-26 11:30:00,41.27,41.31,41.24,41.26,51800.0,36.8984,36.9341,36.8715,36.8894,51800.0
2013-09-26 11:40:00,41.26,41.37,41.26,41.35,24400.0,36.8894,36.9878,36.8894,36.9699,24400.0
2013-09-26 11:50:00,41.35,41.38,41.32,41.38,32400.0,36.9699,36.9967,36.9431,36.9967,32400.0
2013-09-26 12:00:00,41.38,41.41,41.33,41.34,38600.0,36.9967,37.0235,36.952,36.961,38600.0
2013-09-26 12:10:00,41.34,41.37,41.32,41.33,46600.0,36.961,36.9878,36.9431,36.952,46600.0
2013-09-26 12:20:00,41.32,41.42,41.32,41.41,34600.0,36.9431,37.0325,36.9431,37.0235,34600.0
2013-09-26 12:30:00,41.41,41.45,41.41,41.43,19800.0,37.0235,37.0593,37.0235,37.0414,19800.0
2013-09-26 12:40:00,41.44,41.48,41.44,41.46,26800.0,37.0504,37.0861,37.0504,37.0682,26800.0
2013-09-26 12:50:00,41.46,41.51,41.44,41.51,33000.0,37.0682,37.1129,37.0504,37.1129,33000.0
2013-09-26 13:00:00,41.5,41.52,41.5,41.51,64000.0,37.104,37.1219,37.104,37.1129,64000.0
2013-09-26 13:10:00,41.51,41.55,41.5,41.55,22200.0,37.1129,37.1487,37.104,37.1487,22200.0
2013-09-26 13:20:00,41.55,41.57,41.53,41.56,51000.0,37.1487,37.1666,37.1308,37.1576,51000.0
2013-09-26 13:30:00,41.56,41.57,41.49,41.49,59800.0,37.1576,37.1666,37.0951,37.0951,59800.0
2013-09-26 13:40:00,41.49,41.51,41.46,41.51,31400.0,37.0951,37.1129,37.0682,37.1129,31400.0
2013-09-26 13:50:00,41.52,41.56,41.49,41.56,69200.0,37.1219,37.1576,37.0951,37.1576,69200.0
2013-09-26 14:00:00,41.56,41.56,41.46,41.49,47000.0,37.1576,37.1576,37.0682,37.0951,47000.0
2013-09-26 14:10:00,41.49,41.52,41.48,41.48,38400.0,37.0951,37.1219,37.0861,37.0861,38400.0
2013-09-26 14:20:00,41.48,41.51,41.46,41.51,30400.0,37.0861,37.1129,37.0682,37.1129,30400.0
2013-09-26 14:30:00,41.51,41.52,41.38,41.41,104200.0,37.1129,37.1219,36.9967,37.0235,104200.0
2013-09-26 14:40:00,41.41,41.46,41.4,41.41,60200.0,37.0235,37.0682,37.0146,37.0235,60200.0
2013-09-26 14:50:00,41.41,41.44,41.4,41.44,25200.0,37.0235,37.0504,37.0146,37.0504,25200.0
2013-09-26 15:00:00,41.43,41.46,41.42,41.44,36000.0,37.0414,37.0682,37.0325,37.0504,36000.0
2013-09-26 15:10:00,41.45,41.45,41.38,41.41,49200.0,37.0593,37.0593,36.9967,37.0235,49200.0
2013-09-26 15:20:00,41.41,41.45,41.41,41.43,47000.0,37.0235,37.0593,37.0235,37.0414,47000.0
2013-09-26 15:30:00,41.43,41.47,41.42,41.47,82600.0,37.0414,37.0772,37.0325,37.0772,82600.0
2013-09-26 15:40:00,41.47,41.48,41.45,41.46,59200.0,37.0772,37.0861,37.0593,37.0682,59200.0
2013-09-26 15:50:00,41.47,41.52,41.43,41.49,167800.0,37.0772,37.1219,37.0414,37.0951,167800.0
2013-09-27 09:30:00,41.05,41.29,41.01,41.08,236200.0,36.7017,36.9162,36.6659,36.7285,236200.0
2013-09-27 09:40:00,41.08,41.1,41.0,41.02,143600.0,36.7285,36.7464,36.657,36.6748,143600.0
2013-09-27 09:50:00,41.02,41.1,41.02,41.07,284600.0,36.6748,36.7464,36.6748,36.7196,284600.0
2013-09-27 10:00:00,41.08,41.09,40.99,40.99,85600.0,36.7285,36.7374,36.648,36.648,85600.0
2013-09-27 10:10:00,41.0,41.06,40.96,41.01,88200.0,36.657,36.7106,36.6212,36.6659,88200.0
2013-09-27 10:20:00,41.01,41.07,41.0,41.06,60800.0,36.6659,36.7196,36.657,36.7106,60800.0
2013-09-27 10:30:00,41.06,41.23,41.06,41.22,31800.0,36.7106,36.8626,36.7106,36.8537,31800.0
2013-09-27 10:40:00,41.22,41.24,41.18,41.24,18400.0,36.8537,36.8715,36.8179,36.8715,18400.0
2013-09-27 10:50:00,41.24,41.33,41.23,41.33,50200.0,36.8715,36.952,36.8626,36.952,50200.0
2013-09-27 11:00:00,41.33,41.33,41.21,41.26,22400.0,36.952,36.952,36.8447,36.8894,22400.0
2013-09-27 11:10:00,41.24,41.31,41.23,41.28,32400.0,36.8715,36.9341,36.8626,36.9073,32400.0
2013-09-27 11:20:00,41.28,41.4,41.27,41.38,48000.0,36.9073,37.0146,36.8984,36.9967,48000.0
2013-09-27 11:30:00,41.38,41.41,41.32,41.34,87200.0,36.9967,37.0235,36.9431,36.961,87200.0
2013-09-27 11:40:00,41.34,41.34,41.29,41.29,16000.0,36.961,36.961,36.9162,36.9162,16000.0
2013-09-27 11:50:00,41.28,41.32,41.27,41.3,24400.0,36.9073,36.9431,36.8984,36.9252,24400.0
2013-09-27 12:00:00,41.31,41.34,41.3,41.32,31600.0,36.9341,36.961,36.9252,36.9431,31600.0
2013-09-27 12:10:00,41.32,41.33,41.26,41.32,13400.0,36.9431,36.952,36.8894,36.9431,13400.0
2013-09-27 12:20:00,41.33,41.34,41.32,41.32,10400.0,36.952,36.961,36.9431,36.9431,10400.0
2013-09-27 12:30:00,41.32,41.33,41.29,41.31,15400.0,36.9431,36.952,36.9162,36.9341,15400.0
2013-09-27 12:40:00,41.3,41.3,41.24,41.25,27400.0,36.9252,36.9252,36.8715,36.8805,27400.0
2013-09-27 12:50:00,41.26,41.26,41.24,41.26,27200.0,36.8894,36.8894,36.8715,36.8894,27200.0
2013-09-27 13:00:00,41.25,41.27,41.23,41.24,78600.0,36.8805,36.8984,36.8626,36.8715,78600.0
2013-09-27 13:10:00,41.26,41.29,41.24,41.26,69800.0,36.8894,36.9162,36.8715,36.8894,69800.0
2013-09-27 13:20:00,41.25,41.26,41.2,41.26,37200.0,36.8805,36.8894,36.8358,36.8894,37200.0
2013-09-27 13:30:00,41.25,41.27,41.23,41.24,23400.0,36.8805,36.8984,36.8626,36.8715,23400.0
2013-09-27 13:40:00,41.25,41.31,41.24,41.31,35000.0,36.8805,36.9341,36.8715,36.9341,35000.0
2013-09-27 13:50:00,41.32,41.37,41.3,41.35,36400.0,36.9431,36.9878,36.9252,36.9699,36400.0
2013-09-27 14:00:00,41.36,41.37,41.26,41.27,25400.0,36.9788,36.9878,36.8894,36.8984,25400.0
2013-09-27 14:10:00,41.27,41.31,41.26,41.28,24400.0,36.8984,36.9341,36.8894,36.9073,24400.0
2013-09-27 14:20:00,41.27,41.32,41.27,41.32,18600.0,36.8984,36.9431,36.8984,36.9431,18600.0
2013-09-27 14:30:00,41.32,41.35,41.28,41.35,30400.0,36.9431,36.9699,36.9073,36.9699,30400.0
2013-09-27 14:40:00,41.33,41.35,41.32,41.33,22000.0,36.952,36.9699,36.9431,36.952,22000.0
2013-09-27 14:50:00,41.35,41.37,41.32,41.34,28000.0,36.9699,36.9878,36.9431,36.961,28000.0
2013-09-27 15:00:00,41.34,41.34,41.28,41.31,37000.0,36.961,36.961,36.9073,36.9341,37000.0
2013-09-27 15:10:00,41.33,41.34,41.28,41.29,46800.0,36.952,36.961,36.9073,36.9162,46800.0
2013-09-27 15:20:00,41.29,41.37,41.27,41.35,77200.0,36.9162,36.9878,36.8984,36.9699,77200.0
2013-09-27 15:30:00,41.35,41.4,41.34,41.38,61800.0,36.9699,37.0146,36.961,36.9967,61800.0
2013-09-27 15:40:00,41.39,41.4,41.33,41.34,68400.0,37.0057,37.0146,36.952,36.961,68400.0
2013-09-27 15:50:00,41.35,41.41,41.34,41.35,174200.0,36.9699,37.0235,36.961,36.9699,174200.0
2013-09-30 09:30:00,40.81,40.82,39.75,40.2,642200.0,36.4871,36.496,35.5394,35.9417,642200.0
2013-09-30 09:40:00,40.19,40.52,40.18,40.51,170000.0,35.9328,36.2278,35.9238,36.2189,170000.0
2013-09-30 09:50:00,40.51,40.66,40.44,40.58,130200.0,36.2189,36.353,36.1563,36.2815,130200.0
2013-09-30 10:00:00,40.59,40.83,40.58,40.82,130400.0,36.2904,36.505,36.2815,36.496,130400.0
2013-09-30 10:10:00,40.81,40.9,40.79,40.82,142600.0,36.4871,36.5676,36.4692,36.496,142600.0
2013-09-30 10:20:00,40.81,41.01,40.81,41.01,133200.0,36.4871,36.6659,36.4871,36.6659,133200.0
2013-09-30 10:30:00,41.01,41.1,40.98,41.1,73800.0,36.6659,36.7464,36.6391,36.7464,73800.0
2013-09-30 10:40:00,41.1,41.15,40.98,41.13,130000.0,36.7464,36.7911,36.6391,36.7732,130000.0
2013-09-30 10:50:00,41.1,41.2,41.1,41.16,101800.0,36.7464,36.8358,36.7464,36.8,101800.0
2013-09-30 11:00:00,41.15,41.22,41.13,41.13,44800.0,36.7911,36.8537,36.7732,36.7732,44800.0
2013-09-30 11:10:00,41.12,41.16,41.05,41.05,42000.0,36.7643,36.8,36.7017,36.7017,42000.0
2013-09-30 11:20:00,41.05,41.07,41.02,41.06,67400.0,36.7017,36.7196,36.6748,36.7106,67400.0
2013-09-30 11:30:00,41.06,41.15,41.05,41.14,38200.0,36.7106,36.7911,36.7017,36.7821,38200.0
2013-09-30 11:40:00,41.15,41.2,41.12,41.15,31200.0,36.7911,36.8358,36.7643,36.7911,31200.0
2013-09-30 11:50:00,41.13,41.23,41.13,41.22,28200.0,36.7732,36.8626,36.7732,36.8537,28200.0
2013-09-30 12:00:00,41.22,41.22,41.13,41.13,24400.0,36.8537,36.8537,36.7732,36.7732,24400.0
2013-09-30 12:10:00,41.13,41.14,41.1,41.1,33200.0,36.7732,36.7821,36.7464,36.7464,33200.0
2013-09-30 12:20:00,41.1,41.14,41.09,41.13,33000.0,36.7464,36.7821,36.7374,36.7732,33000.0
2013-09-30 12:30:00,41.13,41.13,41.06,41.06,41400.0,36.7732,36.7732,36.7106,36.7106,41400.0
2013-09-30 12:40:00,41.06,41.17,41.05,41.15,21200.0,36.7106,36.809,36.7017,36.7911,21200.0
2013-09-30 12:50:00,41.15,41.15,41.08,41.13,36600.0,36.7911,36.7911,36.7285,36.7732,36600.0
2013-09-30 13:00:00,41.12,41.17,41.12,41.14,28400.0,36.7643,36.809,36.7643,36.7821,28400.0
2013-09-30 13:10:00,41.13,41.24,41.12,41.24,29800.0,36.7732,36.8715,36.7643,36.8715,29800.0
2013-09-30 13:20:00,41.24,41.24,41.12,41.13,26000.0,36.8715,36.8715,36.7643,36.7732,26000.0
2013-09-30 13:30:00,41.13,41.24,41.13,41.16,45200.0,36.7732,36.8715,36.7732,36.8,45200.0
2013-09-30 13:40:00,41.15,41.23,41.15,41.21,32400.0,36.7911,36.8626,36.7911,36.8447,32400.0
2013-09-30 13:50:00,41.21,41.21,41.09,41.1,41600.0,36.8447,36.8447,36.7374,36.7464,41600.0
2013-09-30 14:00:00,41.1,41.17,41.09,41.17,36000.0,36.7464,36.809,36.7374,36.809,36000.0
2013-09-30 14:10:00,41.17,41.2,41.16,41.16,48800.0,36.809,36.8358,36.8,36.8,48800.0
2013-09-30 14:20:00,41.15,41.18,41.12,41.14,41000.0,36.7911,36.8179,36.7643,36.7821,41000.0
2013-09-30 14:30:00,41.13,41.23,41.13,41.22,33800.0,36.7732,36.8626,36.7732,36.8537,33800.0
2013-09-30 14:40:00,41.2,41.2,41.13,41.2,38400.0,36.8358,36.8358,36.7732,36.8358,38400.0
2013-09-30 14:50:00,41.19,41.19,41.1,41.1,32600.0,36.8268,36.8268,36.7464,36.7464,32600.0
2013-09-30 15:00:00,41.1,41.1,41.03,41.05,51800.0,36.7464,36.7464,36.6838,36.7017,51800.0
2013-09-30 15:10:00,41.05,41.05,40.95,40.97,62800.0,36.7017,36.7017,36.6123,36.6301,62800.0
2013-09-30 15:20:00,40.97,41.03,40.97,41.02,59800.0,36.6301,36.6838,36.6301,36.6748,59800.0
2013-09-30 15:30:00,41.02,41.05,40.96,40.99,90800.0,36.6748,36.7017,36.6212,36.648,90800.0
2013-09-30 15:40:00,40.99,41.08,40.97,40.99,101000.0,36.648,36.7285,36.6301,36.648,101000.0
2013-09-30 15:50:00,40.99,41.07,40.95,41.06,328200.0,36.648,36.7196,36.6123,36.7106,328200.0
2013-10-01 09:30:00,40.89,41.34,40.82,41.16,221000.0,36.5586,36.961,36.496,36.8,221000.0
2013-10-01 09:40:00,41.15,41.24,41.15,41.18,55600.0,36.7911,36.8715,36.7911,36.8179,55600.0
2013-10-01 09:50:00,41.18,41.2,41.09,41.12,91000.0,36.8179,36.8358,36.7374,36.7643,91000.0
2013-10-01 10:00:00,41.15,41.25,41.12,41.22,58800.0,36.7911,36.8805,36.7643,36.8537,58800.0
2013-10-01 10:10:00,41.23,41.25,41.12,41.18,74000.0,36.8626,36.8805,36.7643,36.8179,74000.0
2013-10-01 10:20:00,41.21,41.32,41.16,41.16,81600.0,36.8447,36.9431,36.8,36.8,81600.0
2013-10-01 10:30:00,41.16,41.25,41.16,41.24,40600.0,36.8,36.8805,36.8,36.8715,40600.0
2013-10-01 10:40:00,41.24,41.27,41.23,41.24,26000.0,36.8715,36.8984,36.8626,36.8715,26000.0
2013-10-01 10:50:00,41.23,41.26,41.19,41.23,59200.0,36.8626,36.8894,36.8268,36.8626,59200.0
2013-10-01 11:00:00,41.23,41.26,41.23,41.24,31200.0,36.8626,36.8894,36.8626,36.8715,31200.0
2013-10-01 11:10:00,41.24,41.25,41.22,41.24,42800.0,36.8715,36.8805,36.8537,36.8715,42800.0
2013-10-01 11:20:00,41.24,41.32,41.22,41.27,111400.0,36.8715,36.9431,36.8537,36.8984,111400.0
2013-10-01 11:30:00,41.27,41.34,41.27,41.33,32200.0,36.8984,36.961,36.8984,36.952,32200.0
2013-10-01 11:40:00,41.33,41.38,41.33,41.35,28400.0,36.952,36.9967,36.952,36.9699,28400.0
2013-10-01 11:50:00,41.35,41.39,41.35,41.38,17000.0,36.9699,37.0057,36.9699,36.9967,17000.0
2013-10-01 12:00:00,41.39,41.42,41.38,41.41,25800.0,37.0057,37.0325,36.9967,37.0235,25800.0
2013-10-01 12:10:00,41.42,41.42,41.38,41.4,25400.0,37.0325,37.0325,36.9967,37.0146,25400.0
2013-10-01 12:20:00,41.41,41.49,41.4,41.44,59000.0,37.0235,37.0951,37.0146,37.0504,59000.0
2013-10-01 12:30:00,41.43,41.44,41.38,41.39,46800.0,37.0414,37.0504,36.9967,37.0057,46800.0
2013-10-01 12:40:00,41.39,41.42,41.38,41.42,44400.0,37.0057,37.0325,36.9967,37.0325,44400.0
2013-10-01 12:50:00,41.42,41.42,41.38,41.41,36400.0,37.0325,37.0325,36.9967,37.0235,36400.0
2013-10-01 13:00:00,41.41,41.43,41.39,41.41,28000.0,37.0235,37.0414,37.0057,37.0235,28000.0
2013-10-01 13:10:00,41.41,41.44,41.4,41.44,40400.0,37.0235,37.0504,37.0146,37.0504,40400.0
2013-10-01 13:20:00,41.45,41.51,41.41,41.51,106000.0,37.0593,37.1129,37.0235,37.1129,106000.0
2013-10-01 13:30:00,41.5,41.57,41.5,41.56,60400.0,37.104,37.1666,37.104,37.1576,60400.0
2013-10-01 13:40:00,41.56,41.61,41.56,41.58,66400.0,37.1576,37.2023,37.1576,37.1755,66400.0
2013-10-01 13:50:00,41.58,41.63,41.57,41.62,39800.0,37.1755,37.2202,37.1666,37.2113,39800.0
2013-10-01 14:00:00,41.61,41.62,41.55,41.55,56000.0,37.2023,37.2113,37.1487,37.1487,56000.0
2013-10-01 14:10:00,41.55,41.58,41.54,41.55,42200.0,37.1487,37.1755,37.1398,37.1487,42200.0
2013-10-01 14:20:00,41.54,41.6,41.46,41.48,109200.0,37.1398,37.1934,37.0682,37.0861,109200.0
2013-10-01 14:30:00,41.47,41.49,41.45,41.47,38200.0,37.0772,37.0951,37.0593,37.0772,38200.0
2013-10-01 14:40:00,41.47,41.52,41.47,41.51,34000.0,37.0772,37.1219,37.0772,37.1129,34000.0
2013-10-01 14:50:00,41.5,41.54,41.48,41.52,38800.0,37.104,37.1398,37.0861,37.1219,38800.0
2013-10-01 15:00:00,41.51,41.52,41.48,41.51,66600.0,37.1129,37.1219,37.0861,37.1129,66600.0
2013-10-01 15:10:00,41.51,41.53,41.49,41.53,31800.0,37.1129,37.1308,37.0951,37.1308,31800.0
2013-10-01 15:20:00,41.54,41.54,41.48,41.52,34800.0,37.1398,37.1398,37.0861,37.1219,34800.0
2013-10-01 15:30:00,41.52,41.57,41.52,41.52,80000.0,37.1219,37.1666,37.1219,37.1219,80000.0
2013-10-01 15:40:00,41.53,41.54,41.49,41.53,99400.0,37.1308,37.1398,37.0951,37.1308,99400.0
2013-10-01 15:50:00,41.52,41.63,41.5,41.63,272600.0,37.1219,37.2202,37.104,37.2202,272600.0
2013-10-02 09:30:00,41.51,41.72,41.47,41.55,122600.0,37.1129,37.3007,37.0772,37.1487,122600.0
2013-10-02 09:40:00,41.56,41.58,41.46,41.55,39800.0,37.1576,37.1755,37.0682,37.1487,39800.0
2013-10-02 09:50:00,41.52,41.63,41.49,41.62,40400.0,37.1219,37.2202,37.0951,37.2113,40400.0
2013-10-02 10:00:00,41.62,41.62,41.46,41.46,34600.0,37.2113,37.2113,37.0682,37.0682,34600.0
2013-10-02 10:10:00,41.46,41.62,41.43,41.6,60400.0,37.0682,37.2113,37.0414,37.1934,60400.0
2013-10-02 10:20:00,41.6,41.63,41.58,41.63,50400.0,37.1934,37.2202,37.1755,37.2202,50400.0
2013-10-02 10:30:00,41.63,41.69,41.58,41.68,65800.0,37.2202,37.2739,37.1755,37.2649,65800.0
2013-10-02 10:40:00,41.67,41.72,41.65,41.71,81200.0,37.256,37.3007,37.2381,37.2918,81200.0
2013-10-02 10:50:00,41.72,41.81,41.68,41.77,102400.0,37.3007,37.3812,37.2649,37.3454,102400.0
2013-10-02 11:00:00,41.77,41.8,41.73,41.79,32800.0,37.3454,37.3722,37.3096,37.3633,32800.0
2013-10-02 11:10:00,41.81,41.88,41.79,41.87,36800.0,37.3812,37.4437,37.3633,37.4348,36800.0
2013-10-02 11:20:00,41.85,41.86,41.8,41.85,36800.0,37.4169,37.4259,37.3722,37.4169,36800.0
2013-10-02 11:30:00,41.84,41.85,41.73,41.74,67600.0,37.408,37.4169,37.3096,37.3186,67600.0
2013-10-02 11:40:00,41.74,41.83,41.74,41.83,35000.0,37.3186,37.399,37.3186,37.399,35000.0
2013-10-02 11:50:00,41.83,41.84,41.77,41.8,57200.0,37.399,37.408,37.3454,37.3722,57200.0
2013-10-02 12:00:00,41.8,41.87,41.79,41.87,19400.0,37.3722,37.4348,37.3633,37.4348,19400.0
2013-10-02 12:10:00,41.87,41.92,41.84,41.86,40000.0,37.4348,37.4795,37.408,37.4259,40000.0
2013-10-02 12:20:00,41.87,41.91,41.85,41.89,90400.0,37.4348,37.4706,37.4169,37.4527,90400.0
2013-10-02 12:30:00,41.89,41.93,41.88,41.91,29400.0,37.4527,37.4885,37.4437,37.4706,29400.0
2013-10-02 12:40:00,41.9,41.95,41.88,41.89,37200.0,37.4616,37.5063,37.4437,37.4527,37200.0
2013-10-02 12:50:00,41.88,41.92,41.88,41.89,64000.0,37.4437,37.4795,37.4437,37.4527,64000.0
2013-10-02 13:00:00,41.89,41.9,41.87,41.88,36000.0,37.4527,37.4616,37.4348,37.4437,36000.0
2013-10-02 13:10:00,41.88,41.89,41.84,41.85,23400.0,37.4437,37.4527,37.408,37.4169,23400.0
2013-10-02 13:20:00,41.85,41.95,41.85,41.95,39600.0,37.4169,37.5063,37.4169,37.5063,39600.0
2013-10-02 13:30:00,41.94,41.95,41.87,41.92,36800.0,37.4974,37.5063,37.4348,37.4795,36800.0
2013-10-02 13:40:00,41.92,41.94,41.87,41.93,44600.0,37.4795,37.4974,37.4348,37.4885,44600.0
2013-10-02 13:50:00,41.93,41.94,41.87,41.9,51600.0,37.4885,37.4974,37.4348,37.4616,51600.0
2013-10-02 14:00:00,41.9,41.9,41.83,41.84,46400.0,37.4616,37.4616,37.399,37.408,46400.0
2013-10-02 14:10:00,41.84,41.85,41.78,41.81,21200.0,37.408,37.4169,37.3543,37.3812,21200.0
2013-10-02 14:20:00,41.81,41.85,41.79,41.84,18000.0,37.3812,37.4169,37.3633,37.408,18000.0
2013-10-02 14:30:00,41.85,41.86,41.79,41.81,48600.0,37.4169,37.4259,37.3633,37.3812,48600.0
2013-10-02 14:40:00,41.8,41.85,41.77,41.85,42200.0,37.3722,37.4169,37.3454,37.4169,42200.0
2013-10-02 14:50:00,41.85,41.87,41.84,41.85,96600.0,37.4169,37.4348,37.408,37.4169,96600.0
2013-10-02 15:00:00,41.85,41.87,41.82,41.83,53000.0,37.4169,37.4348,37.3901,37.399,53000.0
2013-10-02 15:10:00,41.83,41.87,41.8,41.81,30600.0,37.399,37.4348,37.3722,37.3812,30600.0
2013-10-02 15:20:00,41.8,41.84,41.78,41.84,42400.0,37.3722,37.408,37.3543,37.408,42400.0
2013-10-02 15:30:00,41.84,41.87,41.82,41.82,82400.0,37.408,37.4348,37.3901,37.3901,82400.0
2013-10-02 15:40:00,41.82,41.87,41.77,41.8,133200.0,37.3901,37.4348,37.3454,37.3722,133200.0
2013-10-02 15:50:00,41.81,41.88,41.8,41.88,228800.0,37.3812,37.4437,37.3722,37.4437,228800.0
2013-10-03 09:30:00,41.75,41.93,41.75,41.85,122800.0,37.3275,37.4885,37.3275,37.4169,122800.0
2013-10-03 09:40:00,41.85,41.86,41.71,41.8,109000.0,37.4169,37.4259,37.2918,37.3722,109000.0
2013-10-03 09:50:00,41.8,41.83,41.75,41.78,47000.0,37.3722,37.399,37.3275,37.3543,47000.0
2013-10-03 10:00:00,41.81,41.82,41.74,41.82,112400.0,37.3812,37.3901,37.3186,37.3901,112400.0
2013-10-03 10:10:00,41.8,41.84,41.77,41.84,140200.0,37.3722,37.408,37.3454,37.408,140200.0
2013-10-03 10:20:00,41.84,41.84,41.58,41.6,148800.0,37.408,37.408,37.1755,37.1934,148800.0
2013-10-03 10:30:00,41.6,41.66,41.56,41.65,50800.0,37.1934,37.2471,37.1576,37.2381,50800.0
2013-10-03 10:40:00,41.65,41.69,41.62,41.69,40400.0,37.2381,37.2739,37.2113,37.2739,40400.0
2013-10-03 10:50:00,41.68,41.81,41.67,41.75,37600.0,37.2649,37.3812,37.256,37.3275,37600.0
2013-10-03 11:00:00,41.74,41.8,41.68,41.8,42800.0,37.3186,37.3722,37.2649,37.3722,42800.0
2013-10-03 11:10:00,41.8,41.83,41.68,41.72,43200.0,37.3722,37.399,37.2649,37.3007,43200.0
2013-10-03 11:20:00,41.72,41.79,41.7,41.7,47200.0,37.3007,37.3633,37.2828,37.2828,47200.0
2013-10-03 11:30:00,41.69,41.72,41.59,41.62,49400.0,37.2739,37.3007,37.1845,37.2113,49400.0
2013-10-03 11:40:00,41.63,41.64,41.52,41.58,111200.0,37.2202,37.2292,37.1219,37.1755,111200.0
2013-10-03 11:50:00,41.59,41.61,41.47,41.52,178000.0,37.1845,37.2023,37.0772,37.1219,178000.0
2013-10-03 12:00:00,41.54,41.69,41.48,41.67,132000.0,37.1398,37.2739,37.0861,37.256,132000.0
2013-10-03 12:10:00,41.65,41.66,41.52,41.53,81600.0,37.2381,37.2471,37.1219,37.1308,81600.0
2013-10-03 12:20:00,41.55,41.61,41.49,41.6,152000.0,37.1487,37.2023,37.0951,37.1934,152000.0
2013-10-03 12:30:00,41.6,41.62,41.59,41.61,58600.0,37.1934,37.2113,37.1845,37.2023,58600.0
2013-10-03 12:40:00,41.6,41.66,41.52,41.63,57400.0,37.1934,37.2471,37.1219,37.2202,57400.0
2013-10-03 12:50:00,41.63,41.7,41.63,41.68,60200.0,37.2202,37.2828,37.2202,37.2649,60200.0
2013-10-03 13:00:00,41.68,41.74,41.67,41.74,27000.0,37.2649,37.3186,37.256,37.3186,27000.0
2013-10-03 13:10:00,41.74,41.78,41.69,41.74,65200.0,37.3186,37.3543,37.2739,37.3186,65200.0
2013-10-03 13:20:00,41.74,41.87,41.7,41.86,32600.0,37.3186,37.4348,37.2828,37.4259,32600.0
2013-10-03 13:30:00,41.86,41.88,41.81,41.82,43600.0,37.4259,37.4437,37.3812,37.3901,43600.0
2013-10-03 13:40:00,41.82,41.88,41.81,41.82,22200.0,37.3901,37.4437,37.3812,37.3901,22200.0
2013-10-03 13:50:00,41.83,41.83,41.74,41.77,22200.0,37.399,37.399,37.3186,37.3454,22200.0
2013-10-03 14:00:00,41.77,41.78,41.68,41.71,27800.0,37.3454,37.3543,37.2649,37.2918,27800.0
2013-10-03 14:10:00,41.71,41.76,41.68,41.7,25600.0,37.2918,37.3365,37.2649,37.2828,25600.0
2013-10-03 14:20:00,41.71,41.75,41.58,41.75,84000.0,37.2918,37.3275,37.1755,37.3275,84000.0
2013-10-03 14:30:00,41.76,41.77,41.66,41.73,47200.0,37.3365,37.3454,37.2471,37.3096,47200.0
2013-10-03 14:40:00,41.73,41.77,41.72,41.74,35000.0,37.3096,37.3454,37.3007,37.3186,35000.0
2013-10-03 14:50:00,41.73,41.79,41.73,41.75,34600.0,37.3096,37.3633,37.3096,37.3275,34600.0
2013-10-03 15:00:00,41.74,41.77,41.69,41.75,37800.0,37.3186,37.3454,37.2739,37.3275,37800.0
2013-10-03 15:10:00,41.74,41.77,41.73,41.75,36400.0,37.3186,37.3454,37.3096,37.3275,36400.0
2013-10-03 15:20:00,41.74,41.8,41.7,41.79,40400.0,37.3186,37.3722,37.2828,37.3633,40400.0
2013-10-03 15:30:00,41.79,41.83,41.77,41.81,58400.0,37.3633,37.399,37.3454,37.3812,58400.0
2013-10-03 15:40:00,41.81,41.85,41.77,41.77,109400.0,37.3812,37.4169,37.3454,37.3454,109400.0
2013-10-03 15:50:00,41.77,41.81,41.73,41.77,255200.0,37.3454,37.3812,37.3096,37.3454,255200.0
2013-10-04 09:30:00,41.73,41.85,41.6,41.74,93600.0,37.3096,37.4169,37.1934,37.3186,93600.0
2013-10-04 09:40:00,41.71,41.99,41.63,41.99,255000.0,37.2918,37.5421,37.2202,37.5421,255000.0
2013-10-04 09:50:00,41.99,42.08,41.98,42.06,78000.0,37.5421,37.6226,37.5332,37.6047,78000.0
2013-10-04 10:00:00,42.05,42.13,41.99,42.12,51800.0,37.5957,37.6673,37.5421,37.6583,51800.0
2013-10-04 10:10:00,42.13,42.29,42.13,42.27,71200.0,37.6673,37.8103,37.6673,37.7924,71200.0
2013-10-04 10:20:00,42.27,42.37,42.27,42.35,51800.0,37.7924,37.8818,37.7924,37.864,51800.0
2013-10-04 10:30:00,42.35,42.47,42.35,42.39,81200.0,37.864,37.9713,37.864,37.8997,81200.0
2013-10-04 10:40:00,42.37,42.37,42.15,42.15,109600.0,37.8818,37.8818,37.6851,37.6851,109600.0
2013-10-04 10:50:00,42.15,42.24,42.12,42.12,170200.0,37.6851,37.7656,37.6583,37.6583,170200.0
2013-10-04 11:00:00,42.13,42.17,42.09,42.1,55800.0,37.6673,37.703,37.6315,37.6404,55800.0
2013-10-04 11:10:00,42.09,42.18,42.06,42.17,31000.0,37.6315,37.712,37.6047,37.703,31000.0
2013-10-04 11:20:00,42.19,42.19,42.09,42.1,41200.0,37.7209,37.7209,37.6315,37.6404,41200.0
2013-10-04 11:30:00,42.12,42.22,42.12,42.21,97200.0,37.6583,37.7477,37.6583,37.7388,97200.0
2013-10-04 11:40:00,42.21,42.23,42.17,42.22,111800.0,37.7388,37.7567,37.703,37.7477,111800.0
2013-10-04 11:50:00,42.23,42.23,42.13,42.13,36000.0,37.7567,37.7567,37.6673,37.6673,36000.0
2013-10-04 12:00:00,42.13,42.16,42.12,42.15,40600.0,37.6673,37.6941,37.6583,37.6851,40600.0
2013-10-04 12:10:00,42.14,42.21,42.14,42.21,57400.0,37.6762,37.7388,37.6762,37.7388,57400.0
2013-10-04 12:20:00,42.22,42.33,42.21,42.32,63600.0,37.7477,37.8461,37.7388,37.8371,63600.0
2013-10-04 12:30:00,42.32,42.36,42.29,42.3,51400.0,37.8371,37.8729,37.8103,37.8193,51400.0
2013-10-04 12:40:00,42.3,42.33,42.27,42.28,104000.0,37.8193,37.8461,37.7924,37.8014,104000.0
2013-10-04 12:50:00,42.3,42.31,42.26,42.3,69000.0,37.8193,37.8282,37.7835,37.8193,69000.0
2013-10-04 13:00:00,42.3,42.34,42.27,42.3,94600.0,37.8193,37.855,37.7924,37.8193,94600.0
2013-10-04 13:10:00,42.31,42.31,42.26,42.27,58000.0,37.8282,37.8282,37.7835,37.7924,58000.0
2013-10-04 13:20:00,42.29,42.32,42.27,42.3,84200.0,37.8103,37.8371,37.7924,37.8193,84200.0
2013-10-04 13:30:00,42.3,42.36,42.28,42.35,66200.0,37.8193,37.8729,37.8014,37.864,66200.0
2013-10-04 13:40:00,42.35,42.38,42.32,42.36,222800.0,37.864,37.8908,37.8371,37.8729,222800.0
2013-10-04 13:50:00,42.37,42.43,42.37,42.4,49400.0,37.8818,37.9355,37.8818,37.9087,49400.0
2013-10-04 14:00:00,42.4,42.43,42.36,42.41,53200.0,37.9087,37.9355,37.8729,37.9176,53200.0
2013-10-04 14:10:00,42.41,42.43,42.38,42.4,76200.0,37.9176,37.9355,37.8908,37.9087,76200.0
2013-10-04 14:20:00,42.4,42.44,42.38,42.44,47400.0,37.9087,37.9444,37.8908,37.9444,47400.0
2013-10-04 14:30:00,42.44,42.48,42.43,42.43,53200.0,37.9444,37.9802,37.9355,37.9355,53200.0
2013-10-04 14:40:00,42.44,42.45,42.4,42.45,72600.0,37.9444,37.9534,37.9087,37.9534,72600.0
2013-10-04 14:50:00,42.45,42.48,42.43,42.45,53000.0,37.9534,37.9802,37.9355,37.9534,53000.0
2013-10-04 15:00:00,42.44,42.48,42.4,42.42,48400.0,37.9444,37.9802,37.9087,37.9265,48400.0
2013-10-04 15:10:00,42.43,42.44,42.41,42.44,69400.0,37.9355,37.9444,37.9176,37.9444,69400.0
2013-10-04 15:20:00,42.44,42.45,42.4,42.43,69000.0,37.9444,37.9534,37.9087,37.9355,69000.0
2013-10-04 15:30:00,42.43,42.46,42.42,42.44,96200.0,37.9355,37.9623,37.9265,37.9444,96200.0
2013-10-04 15:40:00,42.44,42.49,42.41,42.48,128200.0,37.9444,37.9891,37.9176,37.9802,128200.0
2013-10-04 15:50:00,42.48,42.48,42.43,42.43,303800.0,37.9802,37.9802,37.9355,37.9355,303800.0
2013-10-07 09:30:00,41.92,42.05,41.84,41.96,92400.0,37.4795,37.5957,37.408,37.5153,92400.0
2013-10-07 09:40:00,41.97,42.15,41.97,42.12,73200.0,37.5242,37.6851,37.5242,37.6583,73200.0
2013-10-07 09:50:00,42.12,42.15,42.06,42.08,48400.0,37.6583,37.6851,37.6047,37.6226,48400.0
2013-10-07 10:00:00,42.08,42.26,42.05,42.26,66600.0,37.6226,37.7835,37.5957,37.7835,66600.0
2013-10-07 10:10:00,42.26,42.43,42.23,42.4,126800.0,37.7835,37.9355,37.7567,37.9087,126800.0
2013-10-07 10:20:00,42.39,42.42,42.31,42.35,40000.0,37.8997,37.9265,37.8282,37.864,40000.0
2013-10-07 10:30:00,42.37,42.41,42.34,42.35,34200.0,37.8818,37.9176,37.855,37.864,34200.0
2013-10-07 10:40:00,42.35,42.37,42.31,42.35,29000.0,37.864,37.8818,37.8282,37.864,29000.0
2013-10-07 10:50:00,42.34,42.34,42.18,42.18,159200.0,37.855,37.855,37.712,37.712,159200.0
2013-10-07 11:00:00,42.18,42.18,42.08,42.1,28400.0,37.712,37.712,37.6226,37.6404,28400.0
2013-10-07 11:10:00,42.11,42.16,42.06,42.08,51600.0,37.6494,37.6941,37.6047,37.6226,51600.0
2013-10-07 11:20:00,42.08,42.16,42.07,42.14,59600.0,37.6226,37.6941,37.6136,37.6762,59600.0
2013-10-07 11:30:00,42.14,42.24,42.13,42.18,54600.0,37.6762,37.7656,37.6673,37.712,54600.0
2013-10-07 11:40:00,42.18,42.22,42.13,42.22,29400.0,37.712,37.7477,37.6673,37.7477,29400.0
2013-10-07 11:50:00,42.22,42.24,42.17,42.17,33000.0,37.7477,37.7656,37.703,37.703,33000.0
2013-10-07 12:00:00,42.18,42.23,42.13,42.2,26000.0,37.712,37.7567,37.6673,37.7299,26000.0
2013-10-07 12:10:00,42.18,42.2,42.12,42.13,50000.0,37.712,37.7299,37.6583,37.6673,50000.0
2013-10-07 12:20:00,42.13,42.13,42.02,42.03,31000.0,37.6673,37.6673,37.5689,37.5779,31000.0
2013-10-07 12:30:00,42.01,42.07,41.99,42.05,25800.0,37.56,37.6136,37.5421,37.5957,25800.0
2013-10-07 12:40:00,42.04,42.11,42.04,42.06,25600.0,37.5868,37.6494,37.5868,37.6047,25600.0
2013-10-07 12:50:00,42.06,42.1,42.03,42.03,24800.0,37.6047,37.6404,37.5779,37.5779,24800.0
2013-10-07 13:00:00,42.05,42.1,42.05,42.1,33600.0,37.5957,37.6404,37.5957,37.6404,33600.0
2013-10-07 13:10:00,42.12,42.19,42.12,42.17,17200.0,37.6583,37.7209,37.6583,37.703,17200.0
2013-10-07 13:20:00,42.16,42.18,42.11,42.12,17000.0,37.6941,37.712,37.6494,37.6583,17000.0
2013-10-07 13:30:00,42.12,42.15,42.08,42.09,35800.0,37.6583,37.6851,37.6226,37.6315,35800.0
2013-10-07 13:40:00,42.08,42.13,42.07,42.12,29800.0,37.6226,37.6673,37.6136,37.6583,29800.0
2013-10-07 13:50:00,42.12,42.16,42.08,42.16,22200.0,37.6583,37.6941,37.6226,37.6941,22200.0
2013-10-07 14:00:00,42.16,42.19,42.07,42.09,22400.0,37.6941,37.7209,37.6136,37.6315,22400.0
2013-10-07 14:10:00,42.08,42.1,42.05,42.1,60000.0,37.6226,37.6404,37.5957,37.6404,60000.0
2013-10-07 14:20:00,42.1,42.1,42.04,42.06,62200.0,37.6404,37.6404,37.5868,37.6047,62200.0
2013-10-07 14:30:00,42.06,42.12,42.05,42.09,41800.0,37.6047,37.6583,37.5957,37.6315,41800.0
2013-10-07 14:40:00,42.08,42.11,42.06,42.1,38200.0,37.6226,37.6494,37.6047,37.6404,38200.0
2013-10-07 14:50:00,42.1,42.15,42.06,42.1,40000.0,37.6404,37.6851,37.6047,37.6404,40000.0
2013-10-07 15:00:00,42.12,42.13,42.07,42.08,77800.0,37.6583,37.6673,37.6136,37.6226,77800.0
2013-10-07 15:10:00,42.08,42.13,42.08,42.12,32200.0,37.6226,37.6673,37.6226,37.6583,32200.0
2013-10-07 15:20:00,42.13,42.13,42.04,42.06,72400.0,37.6673,37.6673,37.5868,37.6047,72400.0
2013-10-07 15:30:00,42.06,42.08,42.02,42.06,100400.0,37.6047,37.6226,37.5689,37.6047,100400.0
2013-10-07 15:40:00,42.06,42.09,42.0,42.05,192800.0,37.6047,37.6315,37.551,37.5957,192800.0
2013-10-07 15:50:00,42.05,42.08,42.01,42.05,495400.0,37.5957,37.6226,37.56,37.5957,495400.0
2013-10-08 09:30:00,42.05,42.1,41.88,42.1,76400.0,37.5957,37.6404,37.4437,37.6404,76400.0
2013-10-08 09:40:00,42.1,42.12,41.95,42.06,37200.0,37.6404,37.6583,37.5063,37.6047,37200.0
2013-10-08 09:50:00,42.06,42.15,41.97,42.08,43600.0,37.6047,37.6851,37.5242,37.6226,43600.0
2013-10-08 10:00:00,42.12,42.13,41.97,42.02,94000.0,37.6583,37.6673,37.5242,37.5689,94000.0
2013-10-08 10:10:00,42.0,42.14,41.96,42.12,108800.0,37.551,37.6762,37.5153,37.6583,108800.0
2013-10-08 10:20:00,42.12,42.13,42.04,42.06,36800.0,37.6583,37.6673,37.5868,37.6047,36800.0
2013-10-08 10:30:00,42.05,42.07,41.92,41.94,77600.0,37.5957,37.6136,37.4795,37.4974,77600.0
2013-10-08 10:40:00,41.93,41.96,41.74,41.74,64000.0,37.4885,37.5153,37.3186,37.3186,64000.0
2013-10-08 10:50:00,41.76,41.76,41.67,41.7,38000.0,37.3365,37.3365,37.256,37.2828,38000.0
2013-10-08 11:00:00,41.7,41.7,41.62,41.66,90600.0,37.2828,37.2828,37.2113,37.2471,90600.0
2013-10-08 11:10:00,41.67,41.67,41.56,41.59,52600.0,37.256,37.256,37.1576,37.1845,52600.0
2013-10-08 11:20:00,41.59,41.59,41.51,41.52,27800.0,37.1845,37.1845,37.1129,37.1219,27800.0
2013-10-08 11:30:00,41.52,41.6,41.45,41.51,237200.0,37.1219,37.1934,37.0593,37.1129,237200.0
2013-10-08 11:40:00,41.51,41.52,41.31,41.33,93000.0,37.1129,37.1219,36.9341,36.952,93000.0
2013-10-08 11:50:00,41.32,41.44,41.32,41.35,35000.0,36.9431,37.0504,36.9431,36.9699,35000.0
2013-10-08 12:00:00,41.35,41.37,41.28,41.31,57600.0,36.9699,36.9878,36.9073,36.9341,57600.0
2013-10-08 12:10:00,41.31,41.32,41.19,41.21,68600.0,36.9341,36.9431,36.8268,36.8447,68600.0
2013-10-08 12:20:00,41.22,41.29,41.18,41.29,24000.0,36.8537,36.9162,36.8179,36.9162,24000.0
2013-10-08 12:30:00,41.28,41.34,41.21,41.31,27200.0,36.9073,36.961,36.8447,36.9341,27200.0
2013-10-08 12:40:00,41.32,41.43,41.29,41.4,38200.0,36.9431,37.0414,36.9162,37.0146,38200.0
2013-10-08 12:50:00,41.39,41.39,41.27,41.34,18400.0,37.0057,37.0057,36.8984,36.961,18400.0
2013-10-08 13:00:00,41.33,41.33,41.24,41.24,44200.0,36.952,36.952,36.8715,36.8715,44200.0
2013-10-08 13:10:00,41.23,41.26,41.16,41.18,34400.0,36.8626,36.8894,36.8,36.8179,34400.0
2013-10-08 13:20:00,41.18,41.29,41.17,41.27,37200.0,36.8179,36.9162,36.809,36.8984,37200.0
2013-10-08 13:30:00,41.29,41.34,41.28,41.3,17600.0,36.9162,36.961,36.9073,36.9252,17600.0
2013-10-08 13:40:00,41.3,41.3,41.2,41.21,30000.0,36.9252,36.9252,36.8358,36.8447,30000.0
2013-10-08 13:50:00,41.21,41.26,41.18,41.18,28400.0,36.8447,36.8894,36.8179,36.8179,28400.0
2013-10-08 14:00:00,41.19,41.19,41.1,41.11,60200.0,36.8268,36.8268,36.7464,36.7553,60200.0
2013-10-08 14:10:00,41.12,41.17,41.08,41.09,35000.0,36.7643,36.809,36.7285,36.7374,35000.0
2013-10-08 14:20:00,41.1,41.22,41.07,41.22,56400.0,36.7464,36.8537,36.7196,36.8537,56400.0
2013-10-08 14:30:00,41.19,41.26,41.13,41.13,65800.0,36.8268,36.8894,36.7732,36.7732,65800.0
2013-10-08 14:40:00,41.13,41.14,41.02,41.07,69200.0,36.7732,36.7821,36.6748,36.7196,69200.0
2013-10-08 14:50:00,41.07,41.15,41.05,41.12,54600.0,36.7196,36.7911,36.7017,36.7643,54600.0
2013-10-08 15:00:00,41.13,41.15,41.09,41.1,48400.0,36.7732,36.7911,36.7374,36.7464,48400.0
2013-10-08 15:10:00,41.09,41.15,41.06,41.14,87800.0,36.7374,36.7911,36.7106,36.7821,87800.0
2013-10-08 15:20:00,41.15,41.28,41.14,41.27,73600.0,36.7911,36.9073,36.7821,36.8984,73600.0
2013-10-08 15:30:00,41.26,41.31,41.22,41.27,93600.0,36.8894,36.9341,36.8537,36.8984,93600.0
2013-10-08 15:40:00,41.27,41.35,41.22,41.24,152000.0,36.8984,36.9699,36.8537,36.8715,152000.0
2013-10-08 15:50:00,41.24,41.25,41.04,41.1,275600.0,36.8715,36.8805,36.6927,36.7464,275600.0
2013-10-09 09:30:00,41.08,41.51,41.08,41.24,163200.0,36.7285,37.1129,36.7285,36.8715,163200.0
2013-10-09 09:40:00,41.26,41.27,41.1,41.16,83000.0,36.8894,36.8984,36.7464,36.8,83000.0
2013-10-09 09:50:00,41.12,41.24,41.09,41.24,46000.0,36.7643,36.8715,36.7374,36.8715,46000.0
2013-10-09 10:00:00,41.25,41.25,41.04,41.1,41400.0,36.8805,36.8805,36.6927,36.7464,41400.0
2013-10-09 10:10:00,41.1,41.22,41.05,41.22,96200.0,36.7464,36.8537,36.7017,36.8537,96200.0
2013-10-09 10:20:00,41.22,41.44,41.16,41.43,69800.0,36.8537,37.0504,36.8,37.0414,69800.0
2013-10-09 10:30:00,41.43,41.51,41.41,41.43,103400.0,37.0414,37.1129,37.0235,37.0414,103400.0
2013-10-09 10:40:00,41.43,41.46,41.33,41.42,122200.0,37.0414,37.0682,36.952,37.0325,122200.0
2013-10-09 10:50:00,41.43,41.44,41.12,41.12,145400.0,37.0414,37.0504,36.7643,36.7643,145400.0
2013-10-09 11:00:00,41.12,41.13,40.85,40.85,133600.0,36.7643,36.7732,36.5229,36.5229,133600.0
2013-10-09 11:10:00,40.85,40.93,40.76,40.77,94800.0,36.5229,36.5944,36.4424,36.4513,94800.0
2013-10-09 11:20:00,40.77,40.79,40.7,40.77,109800.0,36.4513,36.4692,36.3887,36.4513,109800.0
2013-10-09 11:30:00,40.77,40.77,40.64,40.64,141000.0,36.4513,36.4513,36.3351,36.3351,141000.0
2013-10-09 11:40:00,40.66,40.77,40.65,40.73,89200.0,36.353,36.4513,36.344,36.4156,89200.0
2013-10-09 11:50:00,40.75,40.75,40.68,40.73,61000.0,36.4334,36.4334,36.3709,36.4156,61000.0
2013-10-09 12:00:00,40.73,40.76,40.64,40.65,66800.0,36.4156,36.4424,36.3351,36.344,66800.0
2013-10-09 12:10:00,40.65,40.71,40.64,40.65,78800.0,36.344,36.3977,36.3351,36.344,78800.0
2013-10-09 12:20:00,40.65,40.84,40.62,40.83,612000.0,36.344,36.5139,36.3172,36.505,612000.0
2013-10-09 12:30:00,40.83,41.01,40.83,40.99,86800.0,36.505,36.6659,36.505,36.648,86800.0
2013-10-09 12:40:00,40.99,40.99,40.84,40.85,66800.0,36.648,36.648,36.5139,36.5229,66800.0
2013-10-09 12:50:00,40.84,40.92,40.84,40.87,63600.0,36.5139,36.5854,36.5139,36.5407,63600.0
2013-10-09 13:00:00,40.88,40.98,40.87,40.97,59000.0,36.5497,36.6391,36.5407,36.6301,59000.0
2013-10-09 13:10:00,40.97,41.12,40.97,41.12,98600.0,36.6301,36.7643,36.6301,36.7643,98600.0
2013-10-09 13:20:00,41.1,41.28,41.09,41.27,105600.0,36.7464,36.9073,36.7374,36.8984,105600.0
2013-10-09 13:30:00,41.27,41.31,41.2,41.2,82800.0,36.8984,36.9341,36.8358,36.8358,82800.0
2013-10-09 13:40:00,41.2,41.3,41.2,41.24,61000.0,36.8358,36.9252,36.8358,36.8715,61000.0
2013-10-09 13:50:00,41.24,41.35,41.24,41.34,57200.0,36.8715,36.9699,36.8715,36.961,57200.0
2013-10-09 14:00:00,41.34,41.38,41.26,41.34,79200.0,36.961,36.9967,36.8894,36.961,79200.0
2013-10-09 14:10:00,41.34,41.35,41.22,41.23,59200.0,36.961,36.9699,36.8537,36.8626,59200.0
2013-10-09 14:20:00,41.23,41.31,41.17,41.23,57600.0,36.8626,36.9341,36.809,36.8626,57600.0
2013-10-09 14:30:00,41.23,41.26,41.07,41.08,148600.0,36.8626,36.8894,36.7196,36.7285,148600.0
2013-10-09 14:40:00,41.08,41.09,41.04,41.08,96600.0,36.7285,36.7374,36.6927,36.7285,96600.0
2013-10-09 14:50:00,41.08,41.11,41.01,41.1,61600.0,36.7285,36.7553,36.6659,36.7464,61600.0
2013-10-09 15:00:00,41.11,41.11,41.01,41.05,82400.0,36.7553,36.7553,36.6659,36.7017,82400.0
2013-10-09 15:10:00,41.05,41.08,40.97,41.0,84600.0,36.7017,36.7285,36.6301,36.657,84600.0
2013-10-09 15:20:00,41.0,41.03,40.94,41.01,133600.0,36.657,36.6838,36.6033,36.6659,133600.0
2013-10-09 15:30:00,41.01,41.14,41.01,41.02,136400.0,36.6659,36.7821,36.6659,36.6748,136400.0
2013-10-09 15:40:00,41.02,41.02,40.86,40.92,200600.0,36.6748,36.6748,36.5318,36.5854,200600.0
2013-10-09 15:50:00,40.91,41.05,40.88,40.99,431400.0,36.5765,36.7017,36.5497,36.648,431400.0
2013-10-10 09:30:00,41.17,41.62,41.05,41.62,167000.0,36.809,37.2113,36.7017,37.2113,167000.0
2013-10-10 09:40:00,41.63,41.73,41.48,41.48,95600.0,37.2202,37.3096,37.0861,37.0861,95600.0
2013-10-10 09:50:00,41.48,41.8,41.48,41.7,72000.0,37.0861,37.3722,37.0861,37.2828,72000.0
2013-10-10 10:00:00,41.71,41.77,41.65,41.65,66400.0,37.2918,37.3454,37.2381,37.2381,66400.0
2013-10-10 10:10:00,41.65,41.78,41.56,41.78,57600.0,37.2381,37.3543,37.1576,37.3543,57600.0
2013-10-10 10:20:00,41.79,41.83,41.76,41.77,46400.0,37.3633,37.399,37.3365,37.3454,46400.0
2013-10-10 10:30:00,41.77,41.82,41.7,41.8,243200.0,37.3454,37.3901,37.2828,37.3722,243200.0
2013-10-10 10:40:00,41.79,41.8,41.75,41.77,42800.0,37.3633,37.3722,37.3275,37.3454,42800.0
2013-10-10 10:50:00,41.77,41.79,41.64,41.66,47800.0,37.3454,37.3633,37.2292,37.2471,47800.0
2013-10-10 11:00:00,41.66,41.68,41.57,41.6,38000.0,37.2471,37.2649,37.1666,37.1934,38000.0
2013-10-10 11:10:00,41.6,41.63,41.54,41.6,61000.0,37.1934,37.2202,37.1398,37.1934,61000.0
2013-10-10 11:20:00,41.62,41.69,41.61,41.69,31000.0,37.2113,37.2739,37.2023,37.2739,31000.0
2013-10-10 11:30:00,41.7,41.76,41.64,41.73,73400.0,37.2828,37.3365,37.2292,37.3096,73400.0
2013-10-10 11:40:00,41.73,41.76,41.7,41.73,105200.0,37.3096,37.3365,37.2828,37.3096,105200.0
2013-10-10 11:50:00,41.73,41.76,41.71,41.71,36800.0,37.3096,37.3365,37.2918,37.2918,36800.0
2013-10-10 12:00:00,41.71,41.71,41.67,41.69,35000.0,37.2918,37.2918,37.256,37.2739,35000.0
2013-10-10 12:10:00,41.7,41.73,41.68,41.7,38200.0,37.2828,37.3096,37.2649,37.2828,38200.0
2013-10-10 12:20:00,41.7,41.73,41.69,41.7,22400.0,37.2828,37.3096,37.2739,37.2828,22400.0
2013-10-10 12:30:00,41.7,41.73,41.68,41.68,25800.0,37.2828,37.3096,37.2649,37.2649,25800.0
2013-10-10 12:40:00,41.68,41.71,41.68,41.7,21800.0,37.2649,37.2918,37.2649,37.2828,21800.0
2013-10-10 12:50:00,41.7,41.73,41.68,41.71,43800.0,37.2828,37.3096,37.2649,37.2918,43800.0
2013-10-10 13:00:00,41.71,41.74,41.67,41.69,65400.0,37.2918,37.3186,37.256,37.2739,65400.0
2013-10-10 13:10:00,41.68,41.73,41.65,41.65,41200.0,37.2649,37.3096,37.2381,37.2381,41200.0
2013-10-10 13:20:00,41.65,41.68,41.61,41.63,50800.0,37.2381,37.2649,37.2023,37.2202,50800.0
2013-10-10 13:30:00,41.63,41.68,41.6,41.67,59800.0,37.2202,37.2649,37.1934,37.256,59800.0
2013-10-10 13:40:00,41.68,41.71,41.67,41.71,27400.0,37.2649,37.2918,37.256,37.2918,27400.0
2013-10-10 13:50:00,41.71,41.74,41.68,41.71,33200.0,37.2918,37.3186,37.2649,37.2918,33200.0
2013-10-10 14:00:00,41.71,41.72,41.66,41.68,38000.0,37.2918,37.3007,37.2471,37.2649,38000.0
2013-10-10 14:10:00,41.67,41.7,41.64,41.68,41800.0,37.256,37.2828,37.2292,37.2649,41800.0
2013-10-10 14:20:00,41.68,41.72,41.67,41.69,53600.0,37.2649,37.3007,37.256,37.2739,53600.0
2013-10-10 14:30:00,41.7,41.74,41.68,41.71,39800.0,37.2828,37.3186,37.2649,37.2918,39800.0
2013-10-10 14:40:00,41.7,41.76,41.7,41.72,69200.0,37.2828,37.3365,37.2828,37.3007,69200.0
2013-10-10 14:50:00,41.72,41.81,41.71,41.8,123000.0,37.3007,37.3812,37.2918,37.3722,123000.0
2013-10-10 15:00:00,41.81,41.99,41.8,41.99,55800.0,37.3812,37.5421,37.3722,37.5421,55800.0
2013-10-10 15:10:00,41.99,42.12,41.99,42.08,117400.0,37.5421,37.6583,37.5421,37.6226,117400.0
2013-10-10 15:20:00,42.09,42.16,42.09,42.14,103400.0,37.6315,37.6941,37.6315,37.6762,103400.0
2013-10-10 15:30:00,42.15,42.16,42.1,42.14,138000.0,37.6851,37.6941,37.6404,37.6762,138000.0
2013-10-10 15:40:00,42.14,42.16,42.08,42.1,170200.0,37.6762,37.6941,37.6226,37.6404,170200.0
2013-10-10 15:50:00,42.1,42.13,42.05,42.1,293800.0,37.6404,37.6673,37.5957,37.6404,293800.0
2013-10-11 09:30:00,42.58,43.17,42.55,43.17,512800.0,38.0696,38.5971,38.0428,38.5971,512800.0
2013-10-11 09:40:00,43.17,43.6,43.13,43.52,358200.0,38.5971,38.9816,38.5613,38.91,358200.0
2013-10-11 09:50:00,43.52,43.57,43.32,43.53,338400.0,38.91,38.9547,38.7312,38.919,338400.0
2013-10-11 10:00:00,43.53,43.8,43.49,43.69,777200.0,38.919,39.1604,38.8832,39.062,777200.0
2013-10-11 10:10:00,43.7,43.76,43.58,43.69,149400.0,39.071,39.1246,38.9637,39.062,149400.0
2013-10-11 10:20:00,43.69,43.83,43.56,43.81,241600.0,39.062,39.1872,38.9458,39.1693,241600.0
2013-10-11 10:30:00,43.81,43.96,43.76,43.9,231400.0,39.1693,39.3034,39.1246,39.2498,231400.0
2013-10-11 10:40:00,43.9,43.99,43.83,43.88,183600.0,39.2498,39.3302,39.1872,39.2319,183600.0
2013-10-11 10:50:00,43.88,43.91,43.8,43.85,179200.0,39.2319,39.2587,39.1604,39.2051,179200.0
2013-10-11 11:00:00,43.85,43.9,43.72,43.75,138600.0,39.2051,39.2498,39.0888,39.1157,138600.0
2013-10-11 11:10:00,43.75,43.77,43.74,43.77,216400.0,39.1157,39.1335,39.1067,39.1335,216400.0
2013-10-11 11:20:00,43.77,43.84,43.75,43.77,114200.0,39.1335,39.1961,39.1157,39.1335,114200.0
2013-10-11 11:30:00,43.77,43.98,43.77,43.93,157800.0,39.1335,39.3213,39.1335,39.2766,157800.0
2013-10-11 11:40:00,43.92,44.1,43.89,44.02,171800.0,39.2677,39.4286,39.2408,39.3571,171800.0
2013-10-11 11:50:00,44.02,44.02,43.74,43.9,249400.0,39.3571,39.3571,39.1067,39.2498,249400.0
2013-10-11 12:00:00,43.9,44.01,43.88,43.99,217200.0,39.2498,39.3481,39.2319,39.3302,217200.0
2013-10-11 12:10:00,43.98,44.04,43.94,44.02,92400.0,39.3213,39.3749,39.2855,39.3571,92400.0
2013-10-11 12:20:00,44.01,44.13,44.01,44.12,113400.0,39.3481,39.4554,39.3481,39.4465,113400.0
2013-10-11 12:30:00,44.1,44.22,44.05,44.19,128200.0,39.4286,39.5359,39.3839,39.5091,128200.0
2013-10-11 12:40:00,44.2,44.28,44.2,44.21,231600.0,39.518,39.5895,39.518,39.5269,231600.0
2013-10-11 12:50:00,44.22,44.28,44.21,44.26,114000.0,39.5359,39.5895,39.5269,39.5716,114000.0
2013-10-11 13:00:00,44.26,44.34,44.23,44.34,113000.0,39.5716,39.6432,39.5448,39.6432,113000.0
2013-10-11 13:10:00,44.33,44.33,44.19,44.24,141800.0,39.6342,39.6342,39.5091,39.5538,141800.0
2013-10-11 13:20:00,44.24,44.34,44.23,44.34,125000.0,39.5538,39.6432,39.5448,39.6432,125000.0
2013-10-11 13:30:00,44.35,44.42,44.35,44.4,280200.0,39.6521,39.7147,39.6521,39.6968,280200.0
2013-10-11 13:40:00,44.39,44.39,44.32,44.33,554600.0,39.6879,39.6879,39.6253,39.6342,554600.0
2013-10-11 13:50:00,44.32,44.32,44.18,44.2,120200.0,39.6253,39.6253,39.5001,39.518,120200.0
2013-10-11 14:00:00,44.2,44.29,44.19,44.29,147200.0,39.518,39.5985,39.5091,39.5985,147200.0
2013-10-11 14:10:00,44.28,44.28,44.24,44.27,73600.0,39.5895,39.5895,39.5538,39.5806,73600.0
2013-10-11 14:20:00,44.27,44.34,44.27,44.3,68800.0,39.5806,39.6432,39.5806,39.6074,68800.0
2013-10-11 14:30:00,44.3,44.37,44.26,44.27,106000.0,39.6074,39.67,39.5716,39.5806,106000.0
2013-10-11 14:40:00,44.27,44.33,44.25,44.27,112800.0,39.5806,39.6342,39.5627,39.5806,112800.0
2013-10-11 14:50:00,44.27,44.35,44.24,44.35,130800.0,39.5806,39.6521,39.5538,39.6521,130800.0
2013-10-11 15:00:00,44.35,44.38,44.26,44.27,192200.0,39.6521,39.6789,39.5716,39.5806,192200.0
2013-10-11 15:10:00,44.27,44.28,44.21,44.26,216000.0,39.5806,39.5895,39.5269,39.5716,216000.0
2013-10-11 15:20:00,44.26,44.41,44.26,44.38,204400.0,39.5716,39.7058,39.5716,39.6789,204400.0
2013-10-11 15:30:00,44.38,44.45,44.32,44.35,325400.0,39.6789,39.7415,39.6253,39.6521,325400.0
2013-10-11 15:40:00,44.35,44.4,44.25,44.27,407200.0,39.6521,39.6968,39.5627,39.5806,407200.0
2013-10-11 15:50:00,44.27,44.43,44.27,44.42,748000.0,39.5806,39.7236,39.5806,39.7147,748000.0
2013-10-14 09:30:00,44.14,44.24,43.77,43.88,967000.0,39.4644,39.5538,39.1335,39.2319,967000.0
2013-10-14 09:40:00,43.87,43.96,43.82,43.82,193800.0,39.223,39.3034,39.1782,39.1782,193800.0
2013-10-14 09:50:00,43.82,43.92,43.8,43.87,149400.0,39.1782,39.2677,39.1604,39.223,149400.0
2013-10-14 10:00:00,43.87,43.91,43.73,43.83,217400.0,39.223,39.2587,39.0978,39.1872,217400.0
2013-10-14 10:10:00,43.84,43.85,43.67,43.67,106600.0,39.1961,39.2051,39.0441,39.0441,106600.0
2013-10-14 10:20:00,43.68,43.79,43.68,43.79,78200.0,39.0531,39.1514,39.0531,39.1514,78200.0
2013-10-14 10:30:00,43.79,43.85,43.78,43.85,110000.0,39.1514,39.2051,39.1425,39.2051,110000.0
2013-10-14 10:40:00,43.85,43.85,43.63,43.63,176400.0,39.2051,39.2051,39.0084,39.0084,176400.0
2013-10-14 10:50:00,43.64,43.65,43.49,43.6,345400.0,39.0173,39.0263,38.8832,38.9816,345400.0
2013-10-14 11:00:00,43.61,43.75,43.61,43.74,58600.0,38.9905,39.1157,38.9905,39.1067,58600.0
2013-10-14 11:10:00,43.74,43.76,43.66,43.68,73000.0,39.1067,39.1246,39.0352,39.0531,73000.0
2013-10-14 11:20:00,43.68,43.71,43.66,43.71,55000.0,39.0531,39.0799,39.0352,39.0799,55000.0
2013-10-14 11:30:00,43.71,43.81,43.71,43.81,82400.0,39.0799,39.1693,39.0799,39.1693,82400.0
2013-10-14 11:40:00,43.81,43.89,43.8,43.81,66200.0,39.1693,39.2408,39.1604,39.1693,66200.0
2013-10-14 11:50:00,43.8,43.84,43.76,43.8,93400.0,39.1604,39.1961,39.1246,39.1604,93400.0
2013-10-14 12:00:00,43.79,43.82,43.69,43.72,63800.0,39.1514,39.1782,39.062,39.0888,63800.0
2013-10-14 12:10:00,43.73,43.81,43.72,43.79,69200.0,39.0978,39.1693,39.0888,39.1514,69200.0
2013-10-14 12:20:00,43.8,43.8,43.74,43.76,31200.0,39.1604,39.1604,39.1067,39.1246,31200.0
2013-10-14 12:30:00,43.76,43.81,43.76,43.79,43600.0,39.1246,39.1693,39.1246,39.1514,43600.0
2013-10-14 12:40:00,43.79,43.79,43.73,43.74,38400.0,39.1514,39.1514,39.0978,39.1067,38400.0
2013-10-14 12:50:00,43.74,43.78,43.73,43.78,65200.0,39.1067,39.1425,39.0978,39.1425,65200.0
2013-10-14 13:00:00,43.78,43.87,43.75,43.83,84200.0,39.1425,39.223,39.1157,39.1872,84200.0
2013-10-14 13:10:00,43.83,43.91,43.83,43.88,64200.0,39.1872,39.2587,39.1872,39.2319,64200.0
2013-10-14 13:20:00,43.88,43.9,43.84,43.85,64600.0,39.2319,39.2498,39.1961,39.2051,64600.0
2013-10-14 13:30:00,43.85,43.9,43.84,43.88,55400.0,39.2051,39.2498,39.1961,39.2319,55400.0
2013-10-14 13:40:00,43.87,43.89,43.85,43.85,76600.0,39.223,39.2408,39.2051,39.2051,76600.0
2013-10-14 13:50:00,43.85,43.87,43.8,43.85,50200.0,39.2051,39.223,39.1604,39.2051,50200.0
2013-10-14 14:00:00,43.84,44.01,43.84,43.99,108000.0,39.1961,39.3481,39.1961,39.3302,108000.0
2013-10-14 14:10:00,44.0,44.1,43.99,44.1,68000.0,39.3392,39.4286,39.3302,39.4286,68000.0
2013-10-14 14:20:00,44.1,44.13,44.01,44.1,68600.0,39.4286,39.4554,39.3481,39.4286,68600.0
2013-10-14 14:30:00,44.1,44.1,44.07,44.1,91400.0,39.4286,39.4286,39.4018,39.4286,91400.0
2013-10-14 14:40:00,44.1,44.1,43.99,44.06,87600.0,39.4286,39.4286,39.3302,39.3928,87600.0
2013-10-14 14:50:00,44.07,44.07,43.99,44.02,81200.0,39.4018,39.4018,39.3302,39.3571,81200.0
2013-10-14 15:00:00,44.02,44.13,43.99,44.13,60200.0,39.3571,39.4554,39.3302,39.4554,60200.0
2013-10-14 15:10:00,44.13,44.19,44.12,44.13,57000.0,39.4554,39.5091,39.4465,39.4554,57000.0
2013-10-14 15:20:00,44.13,44.13,44.06,44.09,71400.0,39.4554,39.4554,39.3928,39.4196,71400.0
2013-10-14 15:30:00,44.08,44.12,44.07,44.07,79000.0,39.4107,39.4465,39.4018,39.4018,79000.0
2013-10-14 15:40:00,44.07,44.08,43.98,44.02,139400.0,39.4018,39.4107,39.3213,39.3571,139400.0
2013-10-14 15:50:00,44.02,44.13,43.99,44.11,241200.0,39.3571,39.4554,39.3302,39.4375,241200.0
2013-10-15 09:30:00,44.07,44.07,43.68,43.68,430600.0,39.4018,39.4018,39.0531,39.0531,430600.0
2013-10-15 09:40:00,43.68,43.87,43.68,43.75,474600.0,39.0531,39.223,39.0531,39.1157,474600.0
2013-10-15 09:50:00,43.75,43.75,43.61,43.72,137800.0,39.1157,39.1157,38.9905,39.0888,137800.0
2013-10-15 10:00:00,43.7,43.81,43.7,43.73,451000.0,39.071,39.1693,39.071,39.0978,451000.0
2013-10-15 10:10:00,43.74,43.76,43.65,43.68,403800.0,39.1067,39.1246,39.0263,39.0531,403800.0
2013-10-15 10:20:00,43.7,43.74,43.67,43.72,78000.0,39.071,39.1067,39.0441,39.0888,78000.0
2013-10-15 10:30:00,43.71,43.74,43.59,43.6,489400.0,39.0799,39.1067,38.9726,38.9816,489400.0
2013-10-15 10:40:00,43.6,43.6,43.37,43.38,243400.0,38.9816,38.9816,38.7759,38.7849,243400.0
2013-10-15 10:50:00,43.38,43.38,43.1,43.19,283000.0,38.7849,38.7849,38.5345,38.615,283000.0
2013-10-15 11:00:00,43.18,43.3,43.15,43.23,123800.0,38.606,38.7133,38.5792,38.6507,123800.0
2013-10-15 11:10:00,43.24,43.43,43.2,43.4,102400.0,38.6597,38.8296,38.6239,38.8027,102400.0
2013-10-15 11:20:00,43.41,43.48,43.39,43.45,94400.0,38.8117,38.8743,38.7938,38.8474,94400.0
2013-10-15 11:30:00,43.47,43.62,43.36,43.41,155000.0,38.8653,38.9994,38.767,38.8117,155000.0
2013-10-15 11:40:00,43.41,43.44,43.37,43.42,35600.0,38.8117,38.8385,38.7759,38.8206,35600.0
2013-10-15 11:50:00,43.44,43.49,43.38,43.39,50600.0,38.8385,38.8832,38.7849,38.7938,50600.0
2013-10-15 12:00:00,43.38,43.38,43.29,43.35,50600.0,38.7849,38.7849,38.7044,38.758,50600.0
2013-10-15 12:10:00,43.35,43.38,43.16,43.17,91600.0,38.758,38.7849,38.5882,38.5971,91600.0
2013-10-15 12:20:00,43.16,43.2,43.14,43.15,76600.0,38.5882,38.6239,38.5703,38.5792,76600.0
2013-10-15 12:30:00,43.15,43.29,43.15,43.24,81600.0,38.5792,38.7044,38.5792,38.6597,81600.0
2013-10-15 12:40:00,43.25,43.34,43.25,43.28,48400.0,38.6686,38.7491,38.6686,38.6955,48400.0
2013-10-15 12:50:00,43.28,43.31,43.25,43.27,37000.0,38.6955,38.7223,38.6686,38.6865,37000.0
2013-10-15 13:00:00,43.27,43.31,43.23,43.24,76200.0,38.6865,38.7223,38.6507,38.6597,76200.0
2013-10-15 13:10:00,43.24,43.26,43.2,43.21,41800.0,38.6597,38.6776,38.6239,38.6329,41800.0
2013-10-15 13:20:00,43.21,43.21,43.09,43.09,73400.0,38.6329,38.6329,38.5256,38.5256,73400.0
2013-10-15 13:30:00,43.08,43.21,43.06,43.11,83200.0,38.5166,38.6329,38.4988,38.5435,83200.0
2013-10-15 13:40:00,43.11,43.17,43.11,43.17,102400.0,38.5435,38.5971,38.5435,38.5971,102400.0
2013-10-15 13:50:00,43.17,43.2,43.11,43.13,103600.0,38.5971,38.6239,38.5435,38.5613,103600.0
2013-10-15 14:00:00,43.13,43.18,43.1,43.13,142600.0,38.5613,38.606,38.5345,38.5613,142600.0
2013-10-15 14:10:00,43.13,43.13,43.04,43.06,108000.0,38.5613,38.5613,38.4809,38.4988,108000.0
2013-10-15 14:20:00,43.07,43.08,42.98,42.98,157200.0,38.5077,38.5166,38.4272,38.4272,157200.0
2013-10-15 14:30:00,42.98,42.99,42.9,42.97,148800.0,38.4272,38.4362,38.3557,38.4183,148800.0
2013-10-15 14:40:00,42.96,43.02,42.85,42.95,183200.0,38.4093,38.463,38.311,38.4004,183200.0
2013-10-15 14:50:00,42.95,43.12,42.95,43.12,173000.0,38.4004,38.5524,38.4004,38.5524,173000.0
2013-10-15 15:00:00,43.13,43.18,43.08,43.15,220800.0,38.5613,38.606,38.5166,38.5792,220800.0
2013-10-15 15:10:00,43.15,43.18,43.08,43.17,143600.0,38.5792,38.606,38.5166,38.5971,143600.0
2013-10-15 15:20:00,43.17,43.19,43.07,43.1,148400.0,38.5971,38.615,38.5077,38.5345,148400.0
2013-10-15 15:30:00,43.11,43.12,42.98,42.99,177600.0,38.5435,38.5524,38.4272,38.4362,177600.0
2013-10-15 15:40:00,43.01,43.01,42.91,42.96,202200.0,38.4541,38.4541,38.3646,38.4093,202200.0
2013-10-15 15:50:00,42.96,43.02,42.92,42.96,362800.0,38.4093,38.463,38.3736,38.4093,362800.0
2013-10-16 09:30:00,43.36,43.44,43.13,43.16,208800.0,38.767,38.8385,38.5613,38.5882,208800.0
2013-10-16 09:40:00,43.17,43.27,43.15,43.25,221400.0,38.5971,38.6865,38.5792,38.6686,221400.0
2013-10-16 09:50:00,43.26,43.36,43.23,43.35,193000.0,38.6776,38.767,38.6507,38.758,193000.0
2013-10-16 10:00:00,43.34,43.38,43.2,43.34,190200.0,38.7491,38.7849,38.6239,38.7491,190200.0
2013-10-16 10:10:00,43.35,43.46,43.34,43.4,82200.0,38.758,38.8564,38.7491,38.8027,82200.0
2013-10-16 10:20:00,43.4,43.46,43.35,43.43,74600.0,38.8027,38.8564,38.758,38.8296,74600.0
2013-10-16 10:30:00,43.43,43.45,43.33,43.34,195200.0,38.8296,38.8474,38.7402,38.7491,195200.0
2013-10-16 10:40:00,43.35,43.41,43.27,43.39,93000.0,38.758,38.8117,38.6865,38.7938,93000.0
2013-10-16 10:50:00,43.4,43.42,43.36,43.41,71000.0,38.8027,38.8206,38.767,38.8117,71000.0
2013-10-16 11:00:00,43.41,43.42,43.38,43.4,227600.0,38.8117,38.8206,38.7849,38.8027,227600.0
2013-10-16 11:10:00,43.4,43.44,43.38,43.41,181800.0,38.8027,38.8385,38.7849,38.8117,181800.0
2013-10-16 11:20:00,43.4,43.42,43.31,43.31,72800.0,38.8027,38.8206,38.7223,38.7223,72800.0
2013-10-16 11:30:00,43.31,43.33,43.27,43.29,116800.0,38.7223,38.7402,38.6865,38.7044,116800.0
2013-10-16 11:40:00,43.3,43.38,43.27,43.32,96400.0,38.7133,38.7849,38.6865,38.7312,96400.0
2013-10-16 11:50:00,43.32,43.38,43.29,43.36,110400.0,38.7312,38.7849,38.7044,38.767,110400.0
2013-10-16 12:00:00,43.35,43.37,43.27,43.3,134400.0,38.758,38.7759,38.6865,38.7133,134400.0
2013-10-16 12:10:00,43.29,43.32,43.24,43.26,105400.0,38.7044,38.7312,38.6597,38.6776,105400.0
2013-10-16 12:20:00,43.26,43.26,43.15,43.17,89800.0,38.6776,38.6776,38.5792,38.5971,89800.0
2013-10-16 12:30:00,43.16,43.16,43.07,43.15,185800.0,38.5882,38.5882,38.5077,38.5792,185800.0
2013-10-16 12:40:00,43.12,43.13,42.99,42.99,150600.0,38.5524,38.5613,38.4362,38.4362,150600.0
2013-10-16 12:50:00,42.99,43.0,42.69,42.75,304800.0,38.4362,38.4451,38.1679,38.2216,304800.0
2013-10-16 13:00:00,42.74,42.75,42.54,42.54,238400.0,38.2127,38.2216,38.0338,38.0338,238400.0
2013-10-16 13:10:00,42.55,42.55,42.3,42.5,560800.0,38.0428,38.0428,37.8193,37.9981,560800.0
2013-10-16 13:20:00,42.51,42.75,42.5,42.74,301600.0,38.007,38.2216,37.9981,38.2127,301600.0
2013-10-16 13:30:00,42.75,42.76,42.59,42.6,93600.0,38.2216,38.2305,38.0785,38.0875,93600.0
2013-10-16 13:40:00,42.61,42.69,42.58,42.6,104000.0,38.0964,38.1679,38.0696,38.0875,104000.0
2013-10-16 13:50:00,42.6,42.61,42.55,42.59,94000.0,38.0875,38.0964,38.0428,38.0785,94000.0
2013-10-16 14:00:00,42.6,42.6,42.54,42.55,99800.0,38.0875,38.0875,38.0338,38.0428,99800.0
2013-10-16 14:10:00,42.55,42.6,42.52,42.58,95600.0,38.0428,38.0875,38.016,38.0696,95600.0
2013-10-16 14:20:00,42.58,42.58,42.47,42.48,132800.0,38.0696,38.0696,37.9713,37.9802,132800.0
2013-10-16 14:30:00,42.48,42.52,42.45,42.45,164600.0,37.9802,38.016,37.9534,37.9534,164600.0
2013-10-16 14:40:00,42.44,42.44,42.34,42.4,262400.0,37.9444,37.9444,37.855,37.9087,262400.0
2013-10-16 14:50:00,42.41,42.41,42.14,42.16,280400.0,37.9176,37.9176,37.6762,37.6941,280400.0
2013-10-16 15:00:00,42.17,42.17,41.93,41.95,339600.0,37.703,37.703,37.4885,37.5063,339600.0
2013-10-16 15:10:00,41.95,42.03,41.9,41.98,478000.0,37.5063,37.5779,37.4616,37.5332,478000.0
2013-10-16 15:20:00,41.98,42.16,41.95,42.13,413200.0,37.5332,37.6941,37.5063,37.6673,413200.0
2013-10-16 15:30:00,42.13,42.3,42.12,42.25,302800.0,37.6673,37.8193,37.6583,37.7746,302800.0
2013-10-16 15:40:00,42.25,42.34,42.22,42.34,335600.0,37.7746,37.855,37.7477,37.855,335600.0
2013-10-16 15:50:00,42.34,42.39,42.31,42.37,615400.0,37.855,37.8997,37.8282,37.8818,615400.0
2013-10-17 09:30:00,41.96,42.12,41.89,42.06,409800.0,37.5153,37.6583,37.4527,37.6047,409800.0
2013-10-17 09:40:00,42.07,42.25,42.03,42.23,285400.0,37.6136,37.7746,37.5779,37.7567,285400.0
2013-10-17 09:50:00,42.22,42.38,42.17,42.38,120400.0,37.7477,37.8908,37.703,37.8908,120400.0
2013-10-17 10:00:00,42.38,42.42,42.21,42.33,85800.0,37.8908,37.9265,37.7388,37.8461,85800.0
2013-10-17 10:10:00,42.32,42.57,42.3,42.54,212800.0,37.8371,38.0607,37.8193,38.0338,212800.0
2013-10-17 10:20:00,42.52,42.52,42.44,42.49,76000.0,38.016,38.016,37.9444,37.9891,76000.0
2013-10-17 10:30:00,42.49,42.59,42.48,42.51,70600.0,37.9891,38.0785,37.9802,38.007,70600.0
2013-10-17 10:40:00,42.51,42.55,42.46,42.49,160000.0,38.007,38.0428,37.9623,37.9891,160000.0
2013-10-17 10:50:00,42.49,42.62,42.41,42.62,122800.0,37.9891,38.1054,37.9176,38.1054,122800.0
2013-10-17 11:00:00,42.62,42.76,42.62,42.74,97400.0,38.1054,38.2305,38.1054,38.2127,97400.0
2013-10-17 11:10:00,42.74,42.77,42.56,42.65,136600.0,38.2127,38.2395,38.0517,38.1322,136600.0
2013-10-17 11:20:00,42.65,42.66,42.52,42.6,90600.0,38.1322,38.1411,38.016,38.0875,90600.0
2013-10-17 11:30:00,42.6,42.79,42.6,42.75,91200.0,38.0875,38.2574,38.0875,38.2216,91200.0
2013-10-17 11:40:00,42.74,42.82,42.7,42.82,58200.0,38.2127,38.2842,38.1769,38.2842,58200.0
2013-10-17 11:50:00,42.83,42.86,42.79,42.79,33200.0,38.2931,38.3199,38.2574,38.2574,33200.0
2013-10-17 12:00:00,42.8,42.82,42.75,42.76,35200.0,38.2663,38.2842,38.2216,38.2305,35200.0
2013-10-17 12:10:00,42.76,42.85,42.72,42.84,107000.0,38.2305,38.311,38.1948,38.3021,107000.0
2013-10-17 12:20:00,42.84,42.87,42.79,42.86,36400.0,38.3021,38.3289,38.2574,38.3199,36400.0
2013-10-17 12:30:00,42.85,42.96,42.85,42.94,46600.0,38.311,38.4093,38.311,38.3915,46600.0
2013-10-17 12:40:00,42.94,43.0,42.92,42.99,49800.0,38.3915,38.4451,38.3736,38.4362,49800.0
2013-10-17 12:50:00,42.99,43.01,42.96,42.99,76400.0,38.4362,38.4541,38.4093,38.4362,76400.0
2013-10-17 13:00:00,42.99,43.0,42.97,43.0,69800.0,38.4362,38.4451,38.4183,38.4451,69800.0
2013-10-17 13:10:00,42.99,43.0,42.91,42.94,59800.0,38.4362,38.4451,38.3646,38.3915,59800.0
2013-10-17 13:20:00,42.93,42.95,42.88,42.94,42600.0,38.3825,38.4004,38.3378,38.3915,42600.0
2013-10-17 13:30:00,42.94,42.98,42.93,42.97,39800.0,38.3915,38.4272,38.3825,38.4183,39800.0
2013-10-17 13:40:00,42.97,42.97,42.94,42.94,40200.0,38.4183,38.4183,38.3915,38.3915,40200.0
2013-10-17 13:50:00,42.94,42.97,42.9,42.94,56400.0,38.3915,38.4183,38.3557,38.3915,56400.0
2013-10-17 14:00:00,42.94,42.94,42.77,42.77,110200.0,38.3915,38.3915,38.2395,38.2395,110200.0
2013-10-17 14:10:00,42.77,42.88,42.76,42.84,78400.0,38.2395,38.3378,38.2305,38.3021,78400.0
2013-10-17 14:20:00,42.84,42.84,42.76,42.77,58200.0,38.3021,38.3021,38.2305,38.2395,58200.0
2013-10-17 14:30:00,42.78,42.83,42.78,42.82,68400.0,38.2484,38.2931,38.2484,38.2842,68400.0
2013-10-17 14:40:00,42.83,42.85,42.82,42.83,75600.0,38.2931,38.311,38.2842,38.2931,75600.0
2013-10-17 14:50:00,42.83,42.9,42.8,42.88,41600.0,38.2931,38.3557,38.2663,38.3378,41600.0
2013-10-17 15:00:00,42.88,42.91,42.84,42.91,57400.0,38.3378,38.3646,38.3021,38.3646,57400.0
2013-10-17 15:10:00,42.9,42.99,42.9,42.99,75000.0,38.3557,38.4362,38.3557,38.4362,75000.0
2013-10-17 15:20:00,42.99,42.99,42.94,42.98,90800.0,38.4362,38.4362,38.3915,38.4272,90800.0
2013-10-17 15:30:00,42.97,42.99,42.88,42.88,140400.0,38.4183,38.4362,38.3378,38.3378,140400.0
2013-10-17 15:40:00,42.88,42.97,42.88,42.95,173000.0,38.3378,38.4183,38.3378,38.4004,173000.0
2013-10-17 15:50:00,42.95,43.01,42.95,42.98,303000.0,38.4004,38.4541,38.4004,38.4272,303000.0
2013-10-18 09:30:00,42.99,43.0,42.72,43.0,419400.0,38.4362,38.4451,38.1948,38.4451,419400.0
2013-10-18 09:40:00,43.0,43.0,42.8,42.84,101800.0,38.4451,38.4451,38.2663,38.3021,101800.0
2013-10-18 09:50:00,42.87,42.95,42.85,42.87,74800.0,38.3289,38.4004,38.311,38.3289,74800.0
2013-10-18 10:00:00,42.87,42.95,42.83,42.87,73000.0,38.3289,38.4004,38.2931,38.3289,73000.0
2013-10-18 10:10:00,42.88,42.91,42.82,42.9,71200.0,38.3378,38.3646,38.2842,38.3557,71200.0
2013-10-18 10:20:00,42.88,42.93,42.83,42.85,65800.0,38.3378,38.3825,38.2931,38.311,65800.0
2013-10-18 10:30:00,42.85,42.88,42.76,42.88,67600.0,38.311,38.3378,38.2305,38.3378,67600.0
2013-10-18 10:40:00,42.88,42.91,42.84,42.84,51000.0,38.3378,38.3646,38.3021,38.3021,51000.0
2013-10-18 10:50:00,42.83,42.84,42.7,42.71,39600.0,38.2931,38.3021,38.1769,38.1858,39600.0
2013-10-18 11:00:00,42.71,42.74,42.67,42.74,47400.0,38.1858,38.2127,38.1501,38.2127,47400.0
2013-10-18 11:10:00,42.74,42.93,42.74,42.88,70200.0,38.2127,38.3825,38.2127,38.3378,70200.0
2013-10-18 11:20:00,42.89,42.94,42.84,42.85,52000.0,38.3468,38.3915,38.3021,38.311,52000.0
2013-10-18 11:30:00,42.85,42.87,42.83,42.84,39200.0,38.311,38.3289,38.2931,38.3021,39200.0
2013-10-18 11:40:00,42.84,42.87,42.81,42.81,38000.0,38.3021,38.3289,38.2752,38.2752,38000.0
2013-10-18 11:50:00,42.81,42.82,42.78,42.8,47800.0,38.2752,38.2842,38.2484,38.2663,47800.0
2013-10-18 12:00:00,42.81,42.87,42.8,42.85,118400.0,38.2752,38.3289,38.2663,38.311,118400.0
2013-10-18 12:10:00,42.86,42.97,42.86,42.94,75400.0,38.3199,38.4183,38.3199,38.3915,75400.0
2013-10-18 12:20:00,42.94,42.97,42.89,42.96,33800.0,38.3915,38.4183,38.3468,38.4093,33800.0
2013-10-18 12:30:00,42.95,43.01,42.95,42.99,36600.0,38.4004,38.4541,38.4004,38.4362,36600.0
2013-10-18 12:40:00,42.99,43.01,42.96,42.99,94200.0,38.4362,38.4541,38.4093,38.4362,94200.0
2013-10-18 12:50:00,43.0,43.0,42.94,42.95,46600.0,38.4451,38.4451,38.3915,38.4004,46600.0
2013-10-18 13:00:00,42.94,42.99,42.94,42.96,34600.0,38.3915,38.4362,38.3915,38.4093,34600.0
2013-10-18 13:10:00,42.96,42.96,42.91,42.95,53000.0,38.4093,38.4093,38.3646,38.4004,53000.0
2013-10-18 13:20:00,42.95,42.95,42.91,42.94,38000.0,38.4004,38.4004,38.3646,38.3915,38000.0
2013-10-18 13:30:00,42.93,42.94,42.88,42.88,46200.0,38.3825,38.3915,38.3378,38.3378,46200.0
2013-10-18 13:40:00,42.87,42.87,42.83,42.83,60600.0,38.3289,38.3289,38.2931,38.2931,60600.0
2013-10-18 13:50:00,42.83,42.91,42.82,42.91,63400.0,38.2931,38.3646,38.2842,38.3646,63400.0
2013-10-18 14:00:00,42.91,42.95,42.86,42.86,51800.0,38.3646,38.4004,38.3199,38.3199,51800.0
2013-10-18 14:10:00,42.86,42.88,42.81,42.85,56400.0,38.3199,38.3378,38.2752,38.311,56400.0
2013-10-18 14:20:00,42.86,42.9,42.85,42.88,40600.0,38.3199,38.3557,38.311,38.3378,40600.0
2013-10-18 14:30:00,42.9,42.96,42.9,42.94,45000.0,38.3557,38.4093,38.3557,38.3915,45000.0
2013-10-18 14:40:00,42.94,42.98,42.88,42.88,39400.0,38.3915,38.4272,38.3378,38.3378,39400.0
2013-10-18 14:50:00,42.88,42.98,42.88,42.96,134400.0,38.3378,38.4272,38.3378,38.4093,134400.0
2013-10-18 15:00:00,42.96,42.96,42.87,42.88,74800.0,38.4093,38.4093,38.3289,38.3378,74800.0
2013-10-18 15:10:00,42.88,42.9,42.83,42.85,72600.0,38.3378,38.3557,38.2931,38.311,72600.0
2013-10-18 15:20:00,42.86,42.88,42.82,42.88,60000.0,38.3199,38.3378,38.2842,38.3378,60000.0
2013-10-18 15:30:00,42.87,42.91,42.81,42.83,86400.0,38.3289,38.3646,38.2752,38.2931,86400.0
2013-10-18 15:40:00,42.83,42.86,42.79,42.83,115800.0,38.2931,38.3199,38.2574,38.2931,115800.0
2013-10-18 15:50:00,42.83,42.89,42.83,42.89,222800.0,38.2931,38.3468,38.2931,38.3468,222800.0
2013-10-21 09:30:00,42.96,43.32,42.96,43.29,224000.0,38.4093,38.7312,38.4093,38.7044,224000.0
2013-10-21 09:40:00,43.28,43.45,43.08,43.45,100600.0,38.6955,38.8474,38.5166,38.8474,100600.0
2013-10-21 09:50:00,43.44,43.52,43.29,43.48,101400.0,38.8385,38.91,38.7044,38.8743,101400.0
2013-10-21 10:00:00,43.47,43.49,43.38,43.46,57200.0,38.8653,38.8832,38.7849,38.8564,57200.0
2013-10-21 10:10:00,43.47,43.48,43.35,43.4,67200.0,38.8653,38.8743,38.758,38.8027,67200.0
2013-10-21 10:20:00,43.39,43.41,43.35,43.38,76600.0,38.7938,38.8117,38.758,38.7849,76600.0
2013-10-21 10:30:00,43.38,43.42,43.31,43.32,65600.0,38.7849,38.8206,38.7223,38.7312,65600.0
2013-10-21 10:40:00,43.33,43.33,43.24,43.25,119200.0,38.7402,38.7402,38.6597,38.6686,119200.0
2013-10-21 10:50:00,43.25,43.29,43.24,43.25,53200.0,38.6686,38.7044,38.6597,38.6686,53200.0
2013-10-21 11:00:00,43.25,43.27,43.19,43.22,41200.0,38.6686,38.6865,38.615,38.6418,41200.0
2013-10-21 11:10:00,43.22,43.26,43.13,43.13,47000.0,38.6418,38.6776,38.5613,38.5613,47000.0
2013-10-21 11:20:00,43.13,43.19,43.12,43.16,88800.0,38.5613,38.615,38.5524,38.5882,88800.0
2013-10-21 11:30:00,43.16,43.19,43.13,43.15,97000.0,38.5882,38.615,38.5613,38.5792,97000.0
2013-10-21 11:40:00,43.15,43.17,43.08,43.08,117400.0,38.5792,38.5971,38.5166,38.5166,117400.0
2013-10-21 11:50:00,43.09,43.13,43.08,43.13,86800.0,38.5256,38.5613,38.5166,38.5613,86800.0
2013-10-21 12:00:00,43.13,43.21,43.1,43.13,62800.0,38.5613,38.6329,38.5345,38.5613,62800.0
2013-10-21 12:10:00,43.14,43.2,43.14,43.2,32600.0,38.5703,38.6239,38.5703,38.6239,32600.0
2013-10-21 12:20:00,43.2,43.24,43.17,43.2,49200.0,38.6239,38.6597,38.5971,38.6239,49200.0
2013-10-21 12:30:00,43.2,43.21,43.19,43.2,36800.0,38.6239,38.6329,38.615,38.6239,36800.0
2013-10-21 12:40:00,43.2,43.27,43.2,43.26,60800.0,38.6239,38.6865,38.6239,38.6776,60800.0
2013-10-21 12:50:00,43.25,43.31,43.24,43.29,28800.0,38.6686,38.7223,38.6597,38.7044,28800.0
2013-10-21 13:00:00,43.29,43.35,43.29,43.34,68800.0,38.7044,38.758,38.7044,38.7491,68800.0
2013-10-21 13:10:00,43.34,43.35,43.32,43.34,44800.0,38.7491,38.758,38.7312,38.7491,44800.0
2013-10-21 13:20:00,43.34,43.38,43.34,43.35,45600.0,38.7491,38.7849,38.7491,38.758,45600.0
2013-10-21 13:30:00,43.35,43.39,43.34,43.36,40000.0,38.758,38.7938,38.7491,38.767,40000.0
2013-10-21 13:40:00,43.36,43.38,43.33,43.37,72600.0,38.767,38.7849,38.7402,38.7759,72600.0
2013-10-21 13:50:00,43.37,43.38,43.34,43.36,49200.0,38.7759,38.7849,38.7491,38.767,49200.0
2013-10-21 14:00:00,43.36,43.37,43.25,43.25,76000.0,38.767,38.7759,38.6686,38.6686,76000.0
2013-10-21 14:10:00,43.25,43.26,43.22,43.24,37600.0,38.6686,38.6776,38.6418,38.6597,37600.0
2013-10-21 14:20:00,43.25,43.26,43.21,43.21,71600.0,38.6686,38.6776,38.6329,38.6329,71600.0
2013-10-21 14:30:00,43.21,43.24,43.19,43.23,63000.0,38.6329,38.6597,38.615,38.6507,63000.0
2013-10-21 14:40:00,43.23,43.27,43.22,43.25,34800.0,38.6507,38.6865,38.6418,38.6686,34800.0
2013-10-21 14:50:00,43.24,43.26,43.22,43.24,36000.0,38.6597,38.6776,38.6418,38.6597,36000.0
2013-10-21 15:00:00,43.23,43.29,43.21,43.27,47000.0,38.6507,38.7044,38.6329,38.6865,47000.0
2013-10-21 15:10:00,43.27,43.28,43.22,43.22,47600.0,38.6865,38.6955,38.6418,38.6418,47600.0
2013-10-21 15:20:00,43.22,43.25,43.2,43.23,51400.0,38.6418,38.6686,38.6239,38.6507,51400.0
2013-10-21 15:30:00,43.22,43.26,43.22,43.24,60800.0,38.6418,38.6776,38.6418,38.6597,60800.0
2013-10-21 15:40:00,43.25,43.32,43.24,43.29,103800.0,38.6686,38.7312,38.6597,38.7044,103800.0
2013-10-21 15:50:00,43.28,43.36,43.27,43.35,180400.0,38.6955,38.767,38.6865,38.758,180400.0
2013-10-22 09:30:00,43.47,43.74,43.42,43.64,182600.0,38.8653,39.1067,38.8206,39.0173,182600.0
2013-10-22 09:40:00,43.63,43.64,43.47,43.51,74000.0,39.0084,39.0173,38.8653,38.9011,74000.0
2013-10-22 09:50:00,43.52,43.63,43.51,43.59,92000.0,38.91,39.0084,38.9011,38.9726,92000.0
2013-10-22 10:00:00,43.6,43.81,43.59,43.81,91000.0,38.9816,39.1693,38.9726,39.1693,91000.0
2013-10-22 10:10:00,43.8,43.87,43.77,43.85,52200.0,39.1604,39.223,39.1335,39.2051,52200.0
2013-10-22 10:20:00,43.87,43.87,43.73,43.74,200800.0,39.223,39.223,39.0978,39.1067,200800.0
2013-10-22 10:30:00,43.75,43.77,43.72,43.74,57400.0,39.1157,39.1335,39.0888,39.1067,57400.0
2013-10-22 10:40:00,43.74,43.74,43.6,43.62,145200.0,39.1067,39.1067,38.9816,38.9994,145200.0
2013-10-22 10:50:00,43.62,43.68,43.54,43.63,155200.0,38.9994,39.0531,38.9279,39.0084,155200.0
2013-10-22 11:00:00,43.63,43.66,43.52,43.54,56400.0,39.0084,39.0352,38.91,38.9279,56400.0
2013-10-22 11:10:00,43.55,43.61,43.48,43.58,56200.0,38.9369,38.9905,38.8743,38.9637,56200.0
2013-10-22 11:20:00,43.56,43.57,43.34,43.38,101200.0,38.9458,38.9547,38.7491,38.7849,101200.0
2013-10-22 11:30:00,43.38,43.45,43.28,43.4,62000.0,38.7849,38.8474,38.6955,38.8027,62000.0
2013-10-22 11:40:00,43.4,43.46,43.34,43.45,48400.0,38.8027,38.8564,38.7491,38.8474,48400.0
2013-10-22 11:50:00,43.45,43.48,43.38,43.41,52800.0,38.8474,38.8743,38.7849,38.8117,52800.0
2013-10-22 12:00:00,43.4,43.41,43.27,43.28,58000.0,38.8027,38.8117,38.6865,38.6955,58000.0
2013-10-22 12:10:00,43.28,43.29,43.13,43.15,63400.0,38.6955,38.7044,38.5613,38.5792,63400.0
2013-10-22 12:20:00,43.15,43.23,43.13,43.15,51600.0,38.5792,38.6507,38.5613,38.5792,51600.0
2013-10-22 12:30:00,43.15,43.19,43.13,43.15,81400.0,38.5792,38.615,38.5613,38.5792,81400.0
2013-10-22 12:40:00,43.16,43.21,43.15,43.19,67600.0,38.5882,38.6329,38.5792,38.615,67600.0
2013-10-22 12:50:00,43.19,43.24,43.15,43.17,41600.0,38.615,38.6597,38.5792,38.5971,41600.0
2013-10-22 13:00:00,43.19,43.25,43.16,43.2,58000.0,38.615,38.6686,38.5882,38.6239,58000.0
2013-10-22 13:10:00,43.2,43.24,43.17,43.21,34200.0,38.6239,38.6597,38.5971,38.6329,34200.0
2013-10-22 13:20:00,43.21,43.23,43.18,43.19,38800.0,38.6329,38.6507,38.606,38.615,38800.0
2013-10-22 13:30:00,43.2,43.27,43.19,43.26,75200.0,38.6239,38.6865,38.615,38.6776,75200.0
2013-10-22 13:40:00,43.26,43.29,43.22,43.29,47800.0,38.6776,38.7044,38.6418,38.7044,47800.0
2013-10-22 13:50:00,43.28,43.35,43.26,43.27,53000.0,38.6955,38.758,38.6776,38.6865,53000.0
2013-10-22 14:00:00,43.27,43.32,43.25,43.27,53600.0,38.6865,38.7312,38.6686,38.6865,53600.0
2013-10-22 14:10:00,43.26,43.34,43.26,43.27,52200.0,38.6776,38.7491,38.6776,38.6865,52200.0
2013-10-22 14:20:00,43.28,43.29,43.2,43.28,311400.0,38.6955,38.7044,38.6239,38.6955,311400.0
2013-10-22 14:30:00,43.29,43.37,43.27,43.37,53800.0,38.7044,38.7759,38.6865,38.7759,53800.0
2013-10-22 14:40:00,43.37,43.43,43.33,43.37,64400.0,38.7759,38.8296,38.7402,38.7759,64400.0
2013-10-22 14:50:00,43.37,43.38,43.3,43.3,43600.0,38.7759,38.7849,38.7133,38.7133,43600.0
2013-10-22 15:00:00,43.3,43.35,43.24,43.27,89600.0,38.7133,38.758,38.6597,38.6865,89600.0
2013-10-22 15:10:00,43.27,43.35,43.26,43.29,101200.0,38.6865,38.758,38.6776,38.7044,101200.0
2013-10-22 15:20:00,43.29,43.4,43.28,43.37,57200.0,38.7044,38.8027,38.6955,38.7759,57200.0
2013-10-22 15:30:00,43.37,43.38,43.34,43.36,67000.0,38.7759,38.7849,38.7491,38.767,67000.0
2013-10-22 15:40:00,43.36,43.38,43.32,43.34,111400.0,38.767,38.7849,38.7312,38.7491,111400.0
2013-10-22 15:50:00,43.34,43.38,43.25,43.29,236400.0,38.7491,38.7849,38.6686,38.7044,236400.0
2013-10-23 09:30:00,42.99,43.35,42.99,43.24,289600.0,38.4362,38.758,38.4362,38.6597,289600.0
2013-10-23 09:40:00,43.24,43.35,42.92,43.01,124400.0,38.6597,38.758,38.3736,38.4541,124400.0
2013-10-23 09:50:00,43.02,43.12,42.92,42.92,62200.0,38.463,38.5524,38.3736,38.3736,62200.0
2013-10-23 10:00:00,42.93,42.95,42.79,42.92,83800.0,38.3825,38.4004,38.2574,38.3736,83800.0
2013-10-23 10:10:00,42.93,43.0,42.86,42.93,30200.0,38.3825,38.4451,38.3199,38.3825,30200.0
2013-10-23 10:20:00,42.93,42.97,42.8,42.85,20600.0,38.3825,38.4183,38.2663,38.311,20600.0
2013-10-23 10:30:00,42.82,42.94,42.76,42.94,38600.0,38.2842,38.3915,38.2305,38.3915,38600.0
2013-10-23 10:40:00,42.93,42.99,42.84,42.87,36600.0,38.3825,38.4362,38.3021,38.3289,36600.0
2013-10-23 10:50:00,42.85,42.88,42.8,42.85,51600.0,38.311,38.3378,38.2663,38.311,51600.0
2013-10-23 11:00:00,42.87,43.01,42.87,43.01,50600.0,38.3289,38.4541,38.3289,38.4541,50600.0
2013-10-23 11:10:00,43.0,43.01,42.88,42.93,64400.0,38.4451,38.4541,38.3378,38.3825,64400.0
2013-10-23 11:20:00,42.92,43.04,42.91,42.95,61600.0,38.3736,38.4809,38.3646,38.4004,61600.0
2013-10-23 11:30:00,42.95,43.04,42.94,42.94,41400.0,38.4004,38.4809,38.3915,38.3915,41400.0
2013-10-23 11:40:00,42.94,43.06,42.93,43.05,28400.0,38.3915,38.4988,38.3825,38.4898,28400.0
2013-10-23 11:50:00,43.04,43.04,42.95,42.96,32000.0,38.4809,38.4809,38.4004,38.4093,32000.0
2013-10-23 12:00:00,42.95,42.97,42.92,42.93,108400.0,38.4004,38.4183,38.3736,38.3825,108400.0
2013-10-23 12:10:00,42.93,42.98,42.9,42.93,36000.0,38.3825,38.4272,38.3557,38.3825,36000.0
2013-10-23 12:20:00,42.92,42.94,42.88,42.91,38600.0,38.3736,38.3915,38.3378,38.3646,38600.0
2013-10-23 12:30:00,42.92,42.94,42.91,42.92,13000.0,38.3736,38.3915,38.3646,38.3736,13000.0
2013-10-23 12:40:00,42.93,42.93,42.85,42.92,27600.0,38.3825,38.3825,38.311,38.3736,27600.0
2013-10-23 12:50:00,42.93,43.0,42.93,42.98,19200.0,38.3825,38.4451,38.3825,38.4272,19200.0
2013-10-23 13:00:00,42.99,43.05,42.96,43.0,32200.0,38.4362,38.4898,38.4093,38.4451,32200.0
2013-10-23 13:10:00,42.98,43.04,42.97,43.04,33200.0,38.4272,38.4809,38.4183,38.4809,33200.0
2013-10-23 13:20:00,43.04,43.09,42.99,43.06,28000.0,38.4809,38.5256,38.4362,38.4988,28000.0
2013-10-23 13:30:00,43.05,43.05,42.97,42.98,34600.0,38.4898,38.4898,38.4183,38.4272,34600.0
2013-10-23 13:40:00,42.98,43.03,42.96,43.0,51400.0,38.4272,38.4719,38.4093,38.4451,51400.0
2013-10-23 13:50:00,43.01,43.04,42.99,42.99,28800.0,38.4541,38.4809,38.4362,38.4362,28800.0
2013-10-23 14:00:00,42.99,43.03,42.98,42.99,33600.0,38.4362,38.4719,38.4272,38.4362,33600.0
2013-10-23 14:10:00,42.99,43.05,42.98,43.02,64200.0,38.4362,38.4898,38.4272,38.463,64200.0
2013-10-23 14:20:00,43.02,43.04,42.99,43.04,45000.0,38.463,38.4809,38.4362,38.4809,45000.0
2013-10-23 14:30:00,43.04,43.08,42.99,43.04,29600.0,38.4809,38.5166,38.4362,38.4809,29600.0
2013-10-23 14:40:00,43.05,43.15,43.03,43.12,33000.0,38.4898,38.5792,38.4719,38.5524,33000.0
2013-10-23 14:50:00,43.12,43.13,43.05,43.12,34400.0,38.5524,38.5613,38.4898,38.5524,34400.0
2013-10-23 15:00:00,43.12,43.12,43.05,43.06,35400.0,38.5524,38.5524,38.4898,38.4988,35400.0
2013-10-23 15:10:00,43.07,43.09,43.01,43.01,61800.0,38.5077,38.5256,38.4541,38.4541,61800.0
2013-10-23 15:20:00,43.01,43.03,42.99,42.99,41400.0,38.4541,38.4719,38.4362,38.4362,41400.0
2013-10-23 15:30:00,43.0,43.08,43.0,43.07,65400.0,38.4451,38.5166,38.4451,38.5077,65400.0
2013-10-23 15:40:00,43.07,43.09,43.05,43.05,136400.0,38.5077,38.5256,38.4898,38.4898,136400.0
2013-10-23 15:50:00,43.06,43.06,42.99,43.05,203400.0,38.4988,38.4988,38.4362,38.4898,203400.0
2013-10-24 09:30:00,43.1,43.43,43.0,43.06,184000.0,38.5345,38.8296,38.4451,38.4988,184000.0
2013-10-24 09:40:00,43.02,43.08,42.86,42.94,190000.0,38.463,38.5166,38.3199,38.3915,190000.0
2013-10-24 09:50:00,42.96,43.21,42.96,43.06,188600.0,38.4093,38.6329,38.4093,38.4988,188600.0
2013-10-24 10:00:00,43.05,43.06,42.96,43.05,103200.0,38.4898,38.4988,38.4093,38.4898,103200.0
2013-10-24 10:10:00,43.05,43.23,43.04,43.21,83000.0,38.4898,38.6507,38.4809,38.6329,83000.0
2013-10-24 10:20:00,43.23,43.23,43.04,43.06,26800.0,38.6507,38.6507,38.4809,38.4988,26800.0
2013-10-24 10:30:00,43.05,43.05,42.96,42.99,51600.0,38.4898,38.4898,38.4093,38.4362,51600.0
2013-10-24 10:40:00,42.98,43.05,42.95,43.01,29000.0,38.4272,38.4898,38.4004,38.4541,29000.0
2013-10-24 10:50:00,43.01,43.06,42.99,43.02,26600.0,38.4541,38.4988,38.4362,38.463,26600.0
2013-10-24 11:00:00,43.02,43.04,42.99,43.02,51400.0,38.463,38.4809,38.4362,38.463,51400.0
2013-10-24 11:10:00,43.05,43.09,43.03,43.04,29000.0,38.4898,38.5256,38.4719,38.4809,29000.0
2013-10-24 11:20:00,43.05,43.13,43.0,43.13,40600.0,38.4898,38.5613,38.4451,38.5613,40600.0
2013-10-24 11:30:00,43.14,43.16,43.08,43.1,25800.0,38.5703,38.5882,38.5166,38.5345,25800.0
2013-10-24 11:40:00,43.08,43.15,43.08,43.14,11600.0,38.5166,38.5792,38.5166,38.5703,11600.0
2013-10-24 11:50:00,43.14,43.16,43.03,43.03,30200.0,38.5703,38.5882,38.4719,38.4719,30200.0
2013-10-24 12:00:00,43.02,43.08,43.02,43.07,18400.0,38.463,38.5166,38.463,38.5077,18400.0
2013-10-24 12:10:00,43.06,43.08,42.99,43.02,29800.0,38.4988,38.5166,38.4362,38.463,29800.0
2013-10-24 12:20:00,43.02,43.06,42.99,42.99,21200.0,38.463,38.4988,38.4362,38.4362,21200.0
2013-10-24 12:30:00,42.99,43.05,42.98,43.04,31200.0,38.4362,38.4898,38.4272,38.4809,31200.0
2013-10-24 12:40:00,43.02,43.06,42.99,43.06,22600.0,38.463,38.4988,38.4362,38.4988,22600.0
2013-10-24 12:50:00,43.06,43.09,43.02,43.09,18400.0,38.4988,38.5256,38.463,38.5256,18400.0
2013-10-24 13:00:00,43.09,43.11,43.08,43.11,13200.0,38.5256,38.5435,38.5166,38.5435,13200.0
2013-10-24 13:10:00,43.11,43.11,43.0,43.03,38000.0,38.5435,38.5435,38.4451,38.4719,38000.0
2013-10-24 13:20:00,43.04,43.06,43.02,43.06,26000.0,38.4809,38.4988,38.463,38.4988,26000.0
2013-10-24 13:30:00,43.06,43.08,43.02,43.02,16800.0,38.4988,38.5166,38.463,38.463,16800.0
2013-10-24 13:40:00,43.02,43.11,43.02,43.1,32000.0,38.463,38.5435,38.463,38.5345,32000.0
2013-10-24 13:50:00,43.1,43.13,43.09,43.13,24400.0,38.5345,38.5613,38.5256,38.5613,24400.0
2013-10-24 14:00:00,43.13,43.15,43.09,43.1,35800.0,38.5613,38.5792,38.5256,38.5345,35800.0
2013-10-24 14:10:00,43.09,43.16,43.09,43.14,13400.0,38.5256,38.5882,38.5256,38.5703,13400.0
2013-10-24 14:20:00,43.14,43.23,43.12,43.21,18400.0,38.5703,38.6507,38.5524,38.6329,18400.0
2013-10-24 14:30:00,43.21,43.21,43.13,43.17,16600.0,38.6329,38.6329,38.5613,38.5971,16600.0
2013-10-24 14:40:00,43.17,43.2,43.15,43.2,16400.0,38.5971,38.6239,38.5792,38.6239,16400.0
2013-10-24 14:50:00,43.19,43.19,43.14,43.17,87800.0,38.615,38.615,38.5703,38.5971,87800.0
2013-10-24 15:00:00,43.18,43.24,43.18,43.23,48600.0,38.606,38.6597,38.606,38.6507,48600.0
2013-10-24 15:10:00,43.22,43.26,43.21,43.24,36200.0,38.6418,38.6776,38.6329,38.6597,36200.0
2013-10-24 15:20:00,43.24,43.28,43.24,43.28,52400.0,38.6597,38.6955,38.6597,38.6955,52400.0
2013-10-24 15:30:00,43.28,43.3,43.27,43.28,72000.0,38.6955,38.7133,38.6865,38.6955,72000.0
2013-10-24 15:40:00,43.28,43.3,43.26,43.27,80400.0,38.6955,38.7133,38.6776,38.6865,80400.0
2013-10-24 15:50:00,43.27,43.36,43.27,43.31,260400.0,38.6865,38.767,38.6865,38.7223,260400.0
2013-10-25 09:30:00,43.52,43.52,43.25,43.41,344000.0,38.91,38.91,38.6686,38.8117,344000.0
2013-10-25 09:40:00,43.36,43.44,43.18,43.23,278400.0,38.767,38.8385,38.606,38.6507,278400.0
2013-10-25 09:50:00,43.22,43.27,43.18,43.26,60000.0,38.6418,38.6865,38.606,38.6776,60000.0
2013-10-25 10:00:00,43.22,43.27,43.16,43.17,74400.0,38.6418,38.6865,38.5882,38.5971,74400.0
2013-10-25 10:10:00,43.17,43.23,43.15,43.19,279800.0,38.5971,38.6507,38.5792,38.615,279800.0
2013-10-25 10:20:00,43.19,43.19,43.1,43.1,88400.0,38.615,38.615,38.5345,38.5345,88400.0
2013-10-25 10:30:00,43.1,43.15,43.07,43.15,73000.0,38.5345,38.5792,38.5077,38.5792,73000.0
2013-10-25 10:40:00,43.16,43.18,43.13,43.15,83000.0,38.5882,38.606,38.5613,38.5792,83000.0
2013-10-25 10:50:00,43.14,43.27,43.13,43.27,75600.0,38.5703,38.6865,38.5613,38.6865,75600.0
2013-10-25 11:00:00,43.27,43.29,43.24,43.25,90400.0,38.6865,38.7044,38.6597,38.6686,90400.0
2013-10-25 11:10:00,43.24,43.29,43.24,43.27,66000.0,38.6597,38.7044,38.6597,38.6865,66000.0
2013-10-25 11:20:00,43.27,43.29,43.26,43.27,43200.0,38.6865,38.7044,38.6776,38.6865,43200.0
2013-10-25 11:30:00,43.29,43.32,43.27,43.31,56800.0,38.7044,38.7312,38.6865,38.7223,56800.0
2013-10-25 11:40:00,43.31,43.34,43.31,43.32,76400.0,38.7223,38.7491,38.7223,38.7312,76400.0
2013-10-25 11:50:00,43.32,43.33,43.2,43.23,60800.0,38.7312,38.7402,38.6239,38.6507,60800.0
2013-10-25 12:00:00,43.23,43.3,43.22,43.27,56400.0,38.6507,38.7133,38.6418,38.6865,56400.0
2013-10-25 12:10:00,43.27,43.3,43.27,43.29,48000.0,38.6865,38.7133,38.6865,38.7044,48000.0
2013-10-25 12:20:00,43.3,43.33,43.29,43.32,28200.0,38.7133,38.7402,38.7044,38.7312,28200.0
2013-10-25 12:30:00,43.32,43.32,43.27,43.31,19200.0,38.7312,38.7312,38.6865,38.7223,19200.0
2013-10-25 12:40:00,43.3,43.32,43.26,43.3,31400.0,38.7133,38.7312,38.6776,38.7133,31400.0
2013-10-25 12:50:00,43.3,43.31,43.27,43.27,31600.0,38.7133,38.7223,38.6865,38.6865,31600.0
2013-10-25 13:00:00,43.26,43.27,43.24,43.24,30200.0,38.6776,38.6865,38.6597,38.6597,30200.0
2013-10-25 13:10:00,43.24,43.34,43.24,43.31,34600.0,38.6597,38.7491,38.6597,38.7223,34600.0
2013-10-25 13:20:00,43.31,43.31,43.2,43.21,37600.0,38.7223,38.7223,38.6239,38.6329,37600.0
2013-10-25 13:30:00,43.2,43.22,43.2,43.21,51600.0,38.6239,38.6418,38.6239,38.6329,51600.0
2013-10-25 13:40:00,43.21,43.24,43.21,43.24,20400.0,38.6329,38.6597,38.6329,38.6597,20400.0
2013-10-25 13:50:00,43.24,43.26,43.23,43.23,40000.0,38.6597,38.6776,38.6507,38.6507,40000.0
2013-10-25 14:00:00,43.23,43.27,43.21,43.24,22800.0,38.6507,38.6865,38.6329,38.6597,22800.0
2013-10-25 14:10:00,43.24,43.24,43.21,43.23,25000.0,38.6597,38.6597,38.6329,38.6507,25000.0
2013-10-25 14:20:00,43.23,43.24,43.21,43.22,30000.0,38.6507,38.6597,38.6329,38.6418,30000.0
2013-10-25 14:30:00,43.21,43.24,43.17,43.22,36600.0,38.6329,38.6597,38.5971,38.6418,36600.0
2013-10-25 14:40:00,43.22,43.24,43.2,43.24,32800.0,38.6418,38.6597,38.6239,38.6597,32800.0
2013-10-25 14:50:00,43.24,43.29,43.24,43.27,40400.0,38.6597,38.7044,38.6597,38.6865,40400.0
2013-10-25 15:00:00,43.27,43.27,43.23,43.25,68400.0,38.6865,38.6865,38.6507,38.6686,68400.0
2013-10-25 15:10:00,43.26,43.27,43.23,43.25,46800.0,38.6776,38.6865,38.6507,38.6686,46800.0
2013-10-25 15:20:00,43.25,43.26,43.23,43.24,58000.0,38.6686,38.6776,38.6507,38.6597,58000.0
2013-10-25 15:30:00,43.24,43.27,43.22,43.23,135200.0,38.6597,38.6865,38.6418,38.6507,135200.0
2013-10-25 15:40:00,43.23,43.29,43.22,43.26,102200.0,38.6507,38.7044,38.6418,38.6776,102200.0
2013-10-25 15:50:00,43.26,43.34,43.26,43.33,201400.0,38.6776,38.7491,38.6776,38.7402,201400.0
2013-10-28 09:30:00,43.44,43.6,43.24,43.4,261600.0,38.8385,38.9816,38.6597,38.8027,261600.0
2013-10-28 09:40:00,43.41,43.73,43.35,43.68,147600.0,38.8117,39.0978,38.758,39.0531,147600.0
2013-10-28 09:50:00,43.69,43.88,43.69,43.85,179600.0,39.062,39.2319,39.062,39.2051,179600.0
2013-10-28 10:00:00,43.85,44.12,43.85,44.12,133800.0,39.2051,39.4465,39.2051,39.4465,133800.0
2013-10-28 10:10:00,44.11,44.25,44.02,44.23,155000.0,39.4375,39.5627,39.3571,39.5448,155000.0
2013-10-28 10:20:00,44.22,44.27,43.99,44.09,249600.0,39.5359,39.5806,39.3302,39.4196,249600.0
2013-10-28 10:30:00,44.09,44.2,44.02,44.18,122600.0,39.4196,39.518,39.3571,39.5001,122600.0
2013-10-28 10:40:00,44.17,44.25,44.01,44.19,137200.0,39.4912,39.5627,39.3481,39.5091,137200.0
2013-10-28 10:50:00,44.21,44.25,44.05,44.08,134800.0,39.5269,39.5627,39.3839,39.4107,134800.0
2013-10-28 11:00:00,44.08,44.08,43.94,44.0,143000.0,39.4107,39.4107,39.2855,39.3392,143000.0
2013-10-28 11:10:00,44.0,44.02,43.95,44.01,62600.0,39.3392,39.3571,39.2945,39.3481,62600.0
2013-10-28 11:20:00,44.02,44.09,44.01,44.07,86800.0,39.3571,39.4196,39.3481,39.4018,86800.0
2013-10-28 11:30:00,44.07,44.07,44.0,44.02,94800.0,39.4018,39.4018,39.3392,39.3571,94800.0
2013-10-28 11:40:00,44.03,44.06,43.92,43.92,92200.0,39.366,39.3928,39.2677,39.2677,92200.0
2013-10-28 11:50:00,43.92,44.0,43.88,44.0,62400.0,39.2677,39.3392,39.2319,39.3392,62400.0
2013-10-28 12:00:00,44.01,44.04,44.0,44.03,44600.0,39.3481,39.3749,39.3392,39.366,44600.0
2013-10-28 12:10:00,44.05,44.08,44.01,44.02,42800.0,39.3839,39.4107,39.3481,39.3571,42800.0
2013-10-28 12:20:00,44.04,44.08,44.04,44.07,25200.0,39.3749,39.4107,39.3749,39.4018,25200.0
2013-10-28 12:30:00,44.07,44.09,44.05,44.08,44600.0,39.4018,39.4196,39.3839,39.4107,44600.0
2013-10-28 12:40:00,44.08,44.11,44.07,44.1,86800.0,39.4107,39.4375,39.4018,39.4286,86800.0
2013-10-28 12:50:00,44.1,44.24,44.09,44.24,41400.0,39.4286,39.5538,39.4196,39.5538,41400.0
2013-10-28 13:00:00,44.24,44.27,44.23,44.27,59000.0,39.5538,39.5806,39.5448,39.5806,59000.0
2013-10-28 13:10:00,44.26,44.31,44.23,44.24,78400.0,39.5716,39.6163,39.5448,39.5538,78400.0
2013-10-28 13:20:00,44.24,44.28,44.24,44.27,61600.0,39.5538,39.5895,39.5538,39.5806,61600.0
2013-10-28 13:30:00,44.26,44.27,44.2,44.23,54000.0,39.5716,39.5806,39.518,39.5448,54000.0
2013-10-28 13:40:00,44.23,44.27,44.2,44.27,62200.0,39.5448,39.5806,39.518,39.5806,62200.0
2013-10-28 13:50:00,44.27,44.3,44.23,44.26,102600.0,39.5806,39.6074,39.5448,39.5716,102600.0
2013-10-28 14:00:00,44.26,44.27,44.22,44.22,91000.0,39.5716,39.5806,39.5359,39.5359,91000.0
2013-10-28 14:10:00,44.22,44.27,44.2,44.24,119600.0,39.5359,39.5806,39.518,39.5538,119600.0
2013-10-28 14:20:00,44.24,44.28,44.21,44.21,99400.0,39.5538,39.5895,39.5269,39.5269,99400.0
2013-10-28 14:30:00,44.2,44.24,44.2,44.24,74600.0,39.518,39.5538,39.518,39.5538,74600.0
2013-10-28 14:40:00,44.24,44.26,44.2,44.26,100800.0,39.5538,39.5716,39.518,39.5716,100800.0
2013-10-28 14:50:00,44.26,44.29,44.25,44.29,55600.0,39.5716,39.5985,39.5627,39.5985,55600.0
2013-10-28 15:00:00,44.28,44.29,44.26,44.28,100200.0,39.5895,39.5985,39.5716,39.5895,100200.0
2013-10-28 15:10:00,44.29,44.3,44.26,44.3,93800.0,39.5985,39.6074,39.5716,39.6074,93800.0
2013-10-28 15:20:00,44.3,44.33,44.27,44.32,103400.0,39.6074,39.6342,39.5806,39.6253,103400.0
2013-10-28 15:30:00,44.33,44.4,44.32,44.34,184800.0,39.6342,39.6968,39.6253,39.6432,184800.0
2013-10-28 15:40:00,44.34,44.37,44.29,44.3,250000.0,39.6432,39.67,39.5985,39.6074,250000.0
2013-10-28 15:50:00,44.31,44.44,44.3,44.43,382600.0,39.6163,39.7326,39.6074,39.7236,382600.0
2013-10-29 09:30:00,44.48,44.94,44.37,44.85,313200.0,39.7683,40.1796,39.67,40.0991,313200.0
2013-10-29 09:40:00,44.87,44.99,44.83,44.96,147600.0,40.117,40.2243,40.0813,40.1975,147600.0
2013-10-29 09:50:00,44.97,45.01,44.92,44.95,383400.0,40.2064,40.2422,40.1617,40.1886,383400.0
2013-10-29 10:00:00,44.95,44.99,44.88,44.95,182800.0,40.1886,40.2243,40.126,40.1886,182800.0
2013-10-29 10:10:00,44.96,45.01,44.94,44.98,162800.0,40.1975,40.2422,40.1796,40.2154,162800.0
2013-10-29 10:20:00,44.99,44.99,44.81,44.83,117800.0,40.2243,40.2243,40.0634,40.0813,117800.0
2013-10-29 10:30:00,44.83,44.88,44.66,44.67,215000.0,40.0813,40.126,39.9293,39.9382,215000.0
2013-10-29 10:40:00,44.68,44.7,44.59,44.62,76800.0,39.9472,39.965,39.8667,39.8935,76800.0
2013-10-29 10:50:00,44.62,44.67,44.55,44.63,89600.0,39.8935,39.9382,39.8309,39.9024,89600.0
2013-10-29 11:00:00,44.6,44.82,44.6,44.8,106400.0,39.8756,40.0723,39.8756,40.0544,106400.0
2013-10-29 11:10:00,44.8,44.85,44.77,44.83,102000.0,40.0544,40.0991,40.0276,40.0813,102000.0
2013-10-29 11:20:00,44.83,44.83,44.69,44.7,137200.0,40.0813,40.0813,39.9561,39.965,137200.0
2013-10-29 11:30:00,44.69,44.69,44.54,44.57,45200.0,39.9561,39.9561,39.822,39.8488,45200.0
2013-10-29 11:40:00,44.58,44.66,44.58,44.6,64000.0,39.8577,39.9293,39.8577,39.8756,64000.0
2013-10-29 11:50:00,44.6,44.67,44.59,44.59,37400.0,39.8756,39.9382,39.8667,39.8667,37400.0
2013-10-29 12:00:00,44.6,44.63,44.57,44.63,44400.0,39.8756,39.9024,39.8488,39.9024,44400.0
2013-10-29 12:10:00,44.63,44.63,44.53,44.55,144000.0,39.9024,39.9024,39.813,39.8309,144000.0
2013-10-29 12:20:00,44.55,44.63,44.55,44.6,45200.0,39.8309,39.9024,39.8309,39.8756,45200.0
2013-10-29 12:30:00,44.6,44.63,44.54,44.59,28800.0,39.8756,39.9024,39.822,39.8667,28800.0
2013-10-29 12:40:00,44.6,44.62,44.51,44.52,44600.0,39.8756,39.8935,39.7952,39.8041,44600.0
2013-10-29 12:50:00,44.52,44.55,44.48,44.49,38800.0,39.8041,39.8309,39.7683,39.7773,38800.0
2013-10-29 13:00:00,44.49,44.57,44.49,44.55,55400.0,39.7773,39.8488,39.7773,39.8309,55400.0
2013-10-29 13:10:00,44.55,44.55,44.44,44.45,62200.0,39.8309,39.8309,39.7326,39.7415,62200.0
2013-10-29 13:20:00,44.45,44.49,44.39,44.41,37800.0,39.7415,39.7773,39.6879,39.7058,37800.0
2013-10-29 13:30:00,44.42,44.47,44.42,44.47,27600.0,39.7147,39.7594,39.7147,39.7594,27600.0
2013-10-29 13:40:00,44.46,44.58,44.45,44.55,60600.0,39.7505,39.8577,39.7415,39.8309,60600.0
2013-10-29 13:50:00,44.55,44.64,44.55,44.63,66800.0,39.8309,39.9114,39.8309,39.9024,66800.0
2013-10-29 14:00:00,44.64,44.66,44.61,44.64,40600.0,39.9114,39.9293,39.8846,39.9114,40600.0
2013-10-29 14:10:00,44.64,44.68,44.62,44.64,45200.0,39.9114,39.9472,39.8935,39.9114,45200.0
2013-10-29 14:20:00,44.64,44.67,44.59,44.66,39600.0,39.9114,39.9382,39.8667,39.9293,39600.0
2013-10-29 14:30:00,44.66,44.72,44.66,44.69,39200.0,39.9293,39.9829,39.9293,39.9561,39200.0
2013-10-29 14:40:00,44.69,44.7,44.65,44.69,33000.0,39.9561,39.965,39.9203,39.9561,33000.0
2013-10-29 14:50:00,44.69,44.72,44.61,44.62,46200.0,39.9561,39.9829,39.8846,39.8935,46200.0
2013-10-29 15:00:00,44.62,44.63,44.57,44.59,53800.0,39.8935,39.9024,39.8488,39.8667,53800.0
2013-10-29 15:10:00,44.6,44.65,44.59,44.6,47200.0,39.8756,39.9203,39.8667,39.8756,47200.0
2013-10-29 15:20:00,44.61,44.62,44.54,44.62,74000.0,39.8846,39.8935,39.822,39.8935,74000.0
2013-10-29 15:30:00,44.62,44.63,44.58,44.59,80800.0,39.8935,39.9024,39.8577,39.8667,80800.0
2013-10-29 15:40:00,44.6,44.65,44.58,44.63,152800.0,39.8756,39.9203,39.8577,39.9024,152800.0
2013-10-29 15:50:00,44.63,44.69,44.6,44.69,262200.0,39.9024,39.9561,39.8756,39.9561,262200.0
2013-10-30 09:30:00,43.85,44.77,43.85,44.41,112400.0,39.2051,40.0276,39.2051,39.7058,112400.0
2013-10-30 09:40:00,44.42,44.49,44.34,44.43,257800.0,39.7147,39.7773,39.6432,39.7236,257800.0
2013-10-30 09:50:00,44.46,44.52,44.3,44.3,103200.0,39.7505,39.8041,39.6074,39.6074,103200.0
2013-10-30 10:00:00,44.3,44.31,44.17,44.26,54200.0,39.6074,39.6163,39.4912,39.5716,54200.0
2013-10-30 10:10:00,44.27,44.3,44.16,44.19,118600.0,39.5806,39.6074,39.4822,39.5091,118600.0
2013-10-30 10:20:00,44.19,44.29,44.17,44.28,27200.0,39.5091,39.5985,39.4912,39.5895,27200.0
2013-10-30 10:30:00,44.28,44.33,44.16,44.16,51600.0,39.5895,39.6342,39.4822,39.4822,51600.0
2013-10-30 10:40:00,44.16,44.36,44.15,44.36,138000.0,39.4822,39.661,39.4733,39.661,138000.0
2013-10-30 10:50:00,44.36,44.41,44.33,44.35,49200.0,39.661,39.7058,39.6342,39.6521,49200.0
2013-10-30 11:00:00,44.35,44.4,44.34,44.38,25800.0,39.6521,39.6968,39.6432,39.6789,25800.0
2013-10-30 11:10:00,44.37,44.38,44.29,44.29,22000.0,39.67,39.6789,39.5985,39.5985,22000.0
2013-10-30 11:20:00,44.28,44.28,44.2,44.26,33800.0,39.5895,39.5895,39.518,39.5716,33800.0
2013-10-30 11:30:00,44.28,44.28,44.13,44.13,28800.0,39.5895,39.5895,39.4554,39.4554,28800.0
2013-10-30 11:40:00,44.13,44.22,44.13,44.2,35200.0,39.4554,39.5359,39.4554,39.518,35200.0
2013-10-30 11:50:00,44.2,44.26,44.19,44.24,31000.0,39.518,39.5716,39.5091,39.5538,31000.0
2013-10-30 12:00:00,44.24,44.24,44.19,44.2,44200.0,39.5538,39.5538,39.5091,39.518,44200.0
2013-10-30 12:10:00,44.19,44.2,44.08,44.09,74000.0,39.5091,39.518,39.4107,39.4196,74000.0
2013-10-30 12:20:00,44.1,44.13,44.05,44.08,37000.0,39.4286,39.4554,39.3839,39.4107,37000.0
2013-10-30 12:30:00,44.11,44.12,44.08,44.09,23800.0,39.4375,39.4465,39.4107,39.4196,23800.0
2013-10-30 12:40:00,44.09,44.19,44.05,44.15,34400.0,39.4196,39.5091,39.3839,39.4733,34400.0
2013-10-30 12:50:00,44.15,44.18,44.12,44.15,29600.0,39.4733,39.5001,39.4465,39.4733,29600.0
2013-10-30 13:00:00,44.16,44.17,44.09,44.12,22000.0,39.4822,39.4912,39.4196,39.4465,22000.0
2013-10-30 13:10:00,44.1,44.13,44.06,44.09,32000.0,39.4286,39.4554,39.3928,39.4196,32000.0
2013-10-30 13:20:00,44.09,44.09,44.01,44.04,34600.0,39.4196,39.4196,39.3481,39.3749,34600.0
2013-10-30 13:30:00,44.03,44.08,44.01,44.08,35400.0,39.366,39.4107,39.3481,39.4107,35400.0
2013-10-30 13:40:00,44.08,44.08,43.92,43.95,65200.0,39.4107,39.4107,39.2677,39.2945,65200.0
2013-10-30 13:50:00,43.95,44.02,43.95,43.99,33000.0,39.2945,39.3571,39.2945,39.3302,33000.0
2013-10-30 14:00:00,44.0,44.17,43.95,44.02,94400.0,39.3392,39.4912,39.2945,39.3571,94400.0
2013-10-30 14:10:00,44.02,44.09,43.77,43.82,99000.0,39.3571,39.4196,39.1335,39.1782,99000.0
2013-10-30 14:20:00,43.83,43.93,43.7,43.85,94400.0,39.1872,39.2766,39.071,39.2051,94400.0
2013-10-30 14:30:00,43.85,43.91,43.77,43.77,79400.0,39.2051,39.2587,39.1335,39.1335,79400.0
2013-10-30 14:40:00,43.79,43.85,43.69,43.74,84200.0,39.1514,39.2051,39.062,39.1067,84200.0
2013-10-30 14:50:00,43.74,43.76,43.65,43.67,131800.0,39.1067,39.1246,39.0263,39.0441,131800.0
2013-10-30 15:00:00,43.68,43.9,43.68,43.77,76000.0,39.0531,39.2498,39.0531,39.1335,76000.0
2013-10-30 15:10:00,43.77,43.8,43.71,43.8,65800.0,39.1335,39.1604,39.0799,39.1604,65800.0
2013-10-30 15:20:00,43.8,43.87,43.8,43.83,94000.0,39.1604,39.223,39.1604,39.1872,94000.0
2013-10-30 15:30:00,43.84,43.85,43.75,43.82,121200.0,39.1961,39.2051,39.1157,39.1782,121200.0
2013-10-30 15:40:00,43.82,43.85,43.72,43.75,120200.0,39.1782,39.2051,39.0888,39.1157,120200.0
2013-10-30 15:50:00,43.74,43.78,43.7,43.72,209000.0,39.1067,39.1425,39.071,39.0888,209000.0
2013-10-31 09:30:00,43.62,43.79,43.44,43.7,382000.0,38.9994,39.1514,38.8385,39.071,382000.0
2013-10-31 09:40:00,43.74,43.99,43.57,43.9,214600.0,39.1067,39.3302,38.9547,39.2498,214600.0
2013-10-31 09:50:00,43.9,44.01,43.65,43.67,152800.0,39.2498,39.3481,39.0263,39.0441,152800.0
2013-10-31 10:00:00,43.66,43.72,43.61,43.71,88800.0,39.0352,39.0888,38.9905,39.0799,88800.0
2013-10-31 10:10:00,43.71,43.84,43.68,43.81,37400.0,39.0799,39.1961,39.0531,39.1693,37400.0
2013-10-31 10:20:00,43.82,43.82,43.74,43.76,60000.0,39.1782,39.1782,39.1067,39.1246,60000.0
2013-10-31 10:30:00,43.75,43.81,43.56,43.56,119200.0,39.1157,39.1693,38.9458,38.9458,119200.0
2013-10-31 10:40:00,43.57,43.68,43.54,43.55,110200.0,38.9547,39.0531,38.9279,38.9369,110200.0
2013-10-31 10:50:00,43.57,43.68,43.57,43.67,68600.0,38.9547,39.0531,38.9547,39.0441,68600.0
2013-10-31 11:00:00,43.67,43.77,43.67,43.76,34400.0,39.0441,39.1335,39.0441,39.1246,34400.0
2013-10-31 11:10:00,43.75,43.8,43.72,43.78,88600.0,39.1157,39.1604,39.0888,39.1425,88600.0
2013-10-31 11:20:00,43.79,43.83,43.77,43.78,31400.0,39.1514,39.1872,39.1335,39.1425,31400.0
2013-10-31 11:30:00,43.78,43.78,43.69,43.76,41800.0,39.1425,39.1425,39.062,39.1246,41800.0
2013-10-31 11:40:00,43.75,43.76,43.64,43.73,27400.0,39.1157,39.1246,39.0173,39.0978,27400.0
2013-10-31 11:50:00,43.74,43.77,43.63,43.66,28200.0,39.1067,39.1335,39.0084,39.0352,28200.0
2013-10-31 12:00:00,43.68,43.72,43.66,43.72,26800.0,39.0531,39.0888,39.0352,39.0888,26800.0
2013-10-31 12:10:00,43.72,43.73,43.67,43.67,19000.0,39.0888,39.0978,39.0441,39.0441,19000.0
2013-10-31 12:20:00,43.68,43.73,43.66,43.66,34200.0,39.0531,39.0978,39.0352,39.0352,34200.0
2013-10-31 12:30:00,43.65,43.73,43.64,43.72,33400.0,39.0263,39.0978,39.0173,39.0888,33400.0
2013-10-31 12:40:00,43.71,43.73,43.63,43.63,27200.0,39.0799,39.0978,39.0084,39.0084,27200.0
2013-10-31 12:50:00,43.64,43.69,43.6,43.64,25800.0,39.0173,39.062,38.9816,39.0173,25800.0
2013-10-31 13:00:00,43.63,43.65,43.55,43.56,48200.0,39.0084,39.0263,38.9369,38.9458,48200.0
2013-10-31 13:10:00,43.56,43.6,43.55,43.6,26200.0,38.9458,38.9816,38.9369,38.9816,26200.0
2013-10-31 13:20:00,43.61,43.61,43.49,43.52,52400.0,38.9905,38.9905,38.8832,38.91,52400.0
2013-10-31 13:30:00,43.52,43.58,43.52,43.58,26800.0,38.91,38.9637,38.91,38.9637,26800.0
2013-10-31 13:40:00,43.58,43.6,43.55,43.58,51200.0,38.9637,38.9816,38.9369,38.9637,51200.0
2013-10-31 13:50:00,43.57,43.6,43.53,43.58,23600.0,38.9547,38.9816,38.919,38.9637,23600.0
2013-10-31 14:00:00,43.58,43.63,43.58,43.62,42000.0,38.9637,39.0084,38.9637,38.9994,42000.0
2013-10-31 14:10:00,43.63,43.71,43.63,43.68,41200.0,39.0084,39.0799,39.0084,39.0531,41200.0
2013-10-31 14:20:00,43.68,43.76,43.67,43.73,29800.0,39.0531,39.1246,39.0441,39.0978,29800.0
2013-10-31 14:30:00,43.72,43.77,43.71,43.74,24200.0,39.0888,39.1335,39.0799,39.1067,24200.0
2013-10-31 14:40:00,43.75,43.77,43.72,43.75,31400.0,39.1157,39.1335,39.0888,39.1157,31400.0
2013-10-31 14:50:00,43.74,43.79,43.73,43.74,39200.0,39.1067,39.1514,39.0978,39.1067,39200.0
2013-10-31 15:00:00,43.73,43.73,43.63,43.66,43400.0,39.0978,39.0978,39.0084,39.0352,43400.0
2013-10-31 15:10:00,43.66,43.74,43.63,43.73,54400.0,39.0352,39.1067,39.0084,39.0978,54400.0
2013-10-31 15:20:00,43.73,43.77,43.63,43.65,51000.0,39.0978,39.1335,39.0084,39.0263,51000.0
2013-10-31 15:30:00,43.63,43.7,43.63,43.66,43600.0,39.0084,39.071,39.0084,39.0352,43600.0
2013-10-31 15:40:00,43.66,43.67,43.58,43.62,75000.0,39.0352,39.0441,38.9637,38.9994,75000.0
2013-10-31 15:50:00,43.61,43.61,43.44,43.47,381000.0,38.9905,38.9905,38.8385,38.8653,381000.0
2013-11-01 09:30:00,43.68,43.8,43.52,43.7,171600.0,39.0531,39.1604,38.91,39.071,171600.0
2013-11-01 09:40:00,43.69,43.8,43.63,43.71,241000.0,39.062,39.1604,39.0084,39.0799,241000.0
2013-11-01 09:50:00,43.69,43.75,43.55,43.57,64000.0,39.062,39.1157,38.9369,38.9547,64000.0
2013-11-01 10:00:00,43.58,43.8,43.52,43.71,77400.0,38.9637,39.1604,38.91,39.0799,77400.0
2013-11-01 10:10:00,43.71,43.74,43.45,43.47,118400.0,39.0799,39.1067,38.8474,38.8653,118400.0
2013-11-01 10:20:00,43.45,43.45,43.31,43.39,97600.0,38.8474,38.8474,38.7223,38.7938,97600.0
2013-11-01 10:30:00,43.39,43.46,43.36,43.41,44200.0,38.7938,38.8564,38.767,38.8117,44200.0
2013-11-01 10:40:00,43.42,43.51,43.4,43.43,147400.0,38.8206,38.9011,38.8027,38.8296,147400.0
2013-11-01 10:50:00,43.42,43.5,43.4,43.44,41400.0,38.8206,38.8921,38.8027,38.8385,41400.0
2013-11-01 11:00:00,43.43,43.46,43.29,43.34,36800.0,38.8296,38.8564,38.7044,38.7491,36800.0
2013-11-01 11:10:00,43.34,43.38,43.16,43.29,74000.0,38.7491,38.7849,38.5882,38.7044,74000.0
2013-11-01 11:20:00,43.29,43.34,43.26,43.3,44200.0,38.7044,38.7491,38.6776,38.7133,44200.0
2013-11-01 11:30:00,43.29,43.34,43.27,43.29,31200.0,38.7044,38.7491,38.6865,38.7044,31200.0
2013-11-01 11:40:00,43.31,43.31,43.23,43.27,25200.0,38.7223,38.7223,38.6507,38.6865,25200.0
2013-11-01 11:50:00,43.27,43.31,43.23,43.26,55800.0,38.6865,38.7223,38.6507,38.6776,55800.0
2013-11-01 12:00:00,43.26,43.26,43.14,43.19,77200.0,38.6776,38.6776,38.5703,38.615,77200.0
2013-11-01 12:10:00,43.2,43.24,43.15,43.15,53400.0,38.6239,38.6597,38.5792,38.5792,53400.0
2013-11-01 12:20:00,43.15,43.43,43.15,43.41,83800.0,38.5792,38.8296,38.5792,38.8117,83800.0
2013-11-01 12:30:00,43.41,43.49,43.38,43.49,54000.0,38.8117,38.8832,38.7849,38.8832,54000.0
2013-11-01 12:40:00,43.49,43.62,43.48,43.6,101000.0,38.8832,38.9994,38.8743,38.9816,101000.0
2013-11-01 12:50:00,43.6,43.67,43.6,43.63,85000.0,38.9816,39.0441,38.9816,39.0084,85000.0
2013-11-01 13:00:00,43.63,43.66,43.6,43.61,43800.0,39.0084,39.0352,38.9816,38.9905,43800.0
2013-11-01 13:10:00,43.61,43.62,43.55,43.58,33600.0,38.9905,38.9994,38.9369,38.9637,33600.0
2013-11-01 13:20:00,43.57,43.57,43.5,43.54,39400.0,38.9547,38.9547,38.8921,38.9279,39400.0
2013-11-01 13:30:00,43.53,43.59,43.45,43.59,68600.0,38.919,38.9726,38.8474,38.9726,68600.0
2013-11-01 13:40:00,43.58,43.6,43.49,43.57,68400.0,38.9637,38.9816,38.8832,38.9547,68400.0
2013-11-01 13:50:00,43.57,43.6,43.49,43.51,39000.0,38.9547,38.9816,38.8832,38.9011,39000.0
2013-11-01 14:00:00,43.5,43.57,43.49,43.56,43800.0,38.8921,38.9547,38.8832,38.9458,43800.0
2013-11-01 14:10:00,43.55,43.56,43.48,43.49,83400.0,38.9369,38.9458,38.8743,38.8832,83400.0
2013-11-01 14:20:00,43.49,43.59,43.49,43.53,41000.0,38.8832,38.9726,38.8832,38.919,41000.0
2013-11-01 14:30:00,43.52,43.58,43.49,43.56,37800.0,38.91,38.9637,38.8832,38.9458,37800.0
2013-11-01 14:40:00,43.57,43.66,43.56,43.63,36400.0,38.9547,39.0352,38.9458,39.0084,36400.0
2013-11-01 14:50:00,43.63,43.67,43.59,43.59,38800.0,39.0084,39.0441,38.9726,38.9726,38800.0
2013-11-01 15:00:00,43.6,43.72,43.59,43.69,43200.0,38.9816,39.0888,38.9726,39.062,43200.0
2013-11-01 15:10:00,43.7,43.77,43.66,43.66,41400.0,39.071,39.1335,39.0352,39.0352,41400.0
2013-11-01 15:20:00,43.66,43.68,43.63,43.66,67800.0,39.0352,39.0531,39.0084,39.0352,67800.0
2013-11-01 15:30:00,43.65,43.67,43.63,43.66,57000.0,39.0263,39.0441,39.0084,39.0352,57000.0
2013-11-01 15:40:00,43.66,43.75,43.66,43.74,94800.0,39.0352,39.1157,39.0352,39.1067,94800.0
2013-11-01 15:50:00,43.74,43.77,43.72,43.77,328600.0,39.1067,39.1335,39.0888,39.1335,328600.0
2013-11-04 09:30:00,43.87,43.92,43.59,43.63,87400.0,39.223,39.2677,38.9726,39.0084,87400.0
2013-11-04 09:40:00,43.63,43.67,43.35,43.35,125000.0,39.0084,39.0441,38.758,38.758,125000.0
2013-11-04 09:50:00,43.37,43.43,43.14,43.22,133000.0,38.7759,38.8296,38.5703,38.6418,133000.0
2013-11-04 10:00:00,43.19,43.51,43.17,43.41,114400.0,38.615,38.9011,38.5971,38.8117,114400.0
2013-11-04 10:10:00,43.38,43.47,43.31,43.35,132600.0,38.7849,38.8653,38.7223,38.758,132600.0
2013-11-04 10:20:00,43.35,43.4,43.34,43.34,52600.0,38.758,38.8027,38.7491,38.7491,52600.0
2013-11-04 10:30:00,43.34,43.51,43.33,43.48,110000.0,38.7491,38.9011,38.7402,38.8743,110000.0
2013-11-04 10:40:00,43.47,43.5,43.37,43.38,176600.0,38.8653,38.8921,38.7759,38.7849,176600.0
2013-11-04 10:50:00,43.37,43.39,43.24,43.26,56200.0,38.7759,38.7938,38.6597,38.6776,56200.0
2013-11-04 11:00:00,43.24,43.31,43.22,43.28,39400.0,38.6597,38.7223,38.6418,38.6955,39400.0
2013-11-04 11:10:00,43.29,43.33,43.27,43.31,46200.0,38.7044,38.7402,38.6865,38.7223,46200.0
2013-11-04 11:20:00,43.31,43.33,43.26,43.29,39600.0,38.7223,38.7402,38.6776,38.7044,39600.0
2013-11-04 11:30:00,43.29,43.32,43.27,43.31,52000.0,38.7044,38.7312,38.6865,38.7223,52000.0
2013-11-04 11:40:00,43.3,43.34,43.27,43.3,50200.0,38.7133,38.7491,38.6865,38.7133,50200.0
2013-11-04 11:50:00,43.29,43.38,43.27,43.29,171400.0,38.7044,38.7849,38.6865,38.7044,171400.0
2013-11-04 12:00:00,43.29,43.31,43.23,43.28,58200.0,38.7044,38.7223,38.6507,38.6955,58200.0
2013-11-04 12:10:00,43.27,43.29,43.24,43.24,68000.0,38.6865,38.7044,38.6597,38.6597,68000.0
2013-11-04 12:20:00,43.24,43.32,43.23,43.27,49400.0,38.6597,38.7312,38.6507,38.6865,49400.0
2013-11-04 12:30:00,43.27,43.32,43.26,43.32,100800.0,38.6865,38.7312,38.6776,38.7312,100800.0
2013-11-04 12:40:00,43.32,43.32,43.26,43.27,60000.0,38.7312,38.7312,38.6776,38.6865,60000.0
2013-11-04 12:50:00,43.27,43.27,43.2,43.21,83000.0,38.6865,38.6865,38.6239,38.6329,83000.0
2013-11-04 13:00:00,43.2,43.24,43.07,43.18,103800.0,38.6239,38.6597,38.5077,38.606,103800.0
2013-11-04 13:10:00,43.2,43.2,43.1,43.12,76200.0,38.6239,38.6239,38.5345,38.5524,76200.0
2013-11-04 13:20:00,43.14,43.27,43.12,43.21,96200.0,38.5703,38.6865,38.5524,38.6329,96200.0
2013-11-04 13:30:00,43.21,43.25,43.2,43.23,51800.0,38.6329,38.6686,38.6239,38.6507,51800.0
2013-11-04 13:40:00,43.24,43.26,43.23,43.25,46000.0,38.6597,38.6776,38.6507,38.6686,46000.0
2013-11-04 13:50:00,43.25,43.34,43.23,43.34,94600.0,38.6686,38.7491,38.6507,38.7491,94600.0
2013-11-04 14:00:00,43.34,43.34,43.24,43.27,116600.0,38.7491,38.7491,38.6597,38.6865,116600.0
2013-11-04 14:10:00,43.27,43.27,43.22,43.24,60400.0,38.6865,38.6865,38.6418,38.6597,60400.0
2013-11-04 14:20:00,43.24,43.32,43.23,43.25,116600.0,38.6597,38.7312,38.6507,38.6686,116600.0
2013-11-04 14:30:00,43.25,43.37,43.24,43.35,64600.0,38.6686,38.7759,38.6597,38.758,64600.0
2013-11-04 14:40:00,43.35,43.4,43.28,43.3,92000.0,38.758,38.8027,38.6955,38.7133,92000.0
2013-11-04 14:50:00,43.31,43.37,43.3,43.33,54200.0,38.7223,38.7759,38.7133,38.7402,54200.0
2013-11-04 15:00:00,43.35,43.36,43.3,43.32,70200.0,38.758,38.767,38.7133,38.7312,70200.0
2013-11-04 15:10:00,43.33,43.36,43.32,43.36,72200.0,38.7402,38.767,38.7312,38.767,72200.0
2013-11-04 15:20:00,43.36,43.36,43.27,43.33,134600.0,38.767,38.767,38.6865,38.7402,134600.0
2013-11-04 15:30:00,43.34,43.37,43.31,43.35,113400.0,38.7491,38.7759,38.7223,38.758,113400.0
2013-11-04 15:40:00,43.35,43.35,43.34,43.35,192600.0,38.758,38.758,38.7491,38.758,192600.0
2013-11-04 15:50:00,43.35,43.48,43.33,43.44,318200.0,38.758,38.8743,38.7402,38.8385,318200.0
2013-11-05 09:30:00,45.34,45.35,44.65,44.77,804000.0,40.5372,40.5462,39.9203,40.0276,804000.0
2013-11-05 09:40:00,44.84,44.87,43.71,44.2,622000.0,40.0902,40.117,39.0799,39.518,622000.0
2013-11-05 09:50:00,44.13,44.18,43.6,44.13,676400.0,39.4554,39.5001,38.9816,39.4554,676400.0
2013-11-05 10:00:00,44.16,44.33,43.9,44.07,371400.0,39.4822,39.6342,39.2498,39.4018,371400.0
2013-11-05 10:10:00,44.07,44.25,44.07,44.16,365600.0,39.4018,39.5627,39.4018,39.4822,365600.0
2013-11-05 10:20:00,44.15,44.42,44.15,44.25,258000.0,39.4733,39.7147,39.4733,39.5627,258000.0
2013-11-05 10:30:00,44.24,44.27,44.14,44.24,102400.0,39.5538,39.5806,39.4644,39.5538,102400.0
2013-11-05 10:40:00,44.26,44.26,44.0,44.1,144400.0,39.5716,39.5716,39.3392,39.4286,144400.0
2013-11-05 10:50:00,44.1,44.26,44.1,44.19,96000.0,39.4286,39.5716,39.4286,39.5091,96000.0
2013-11-05 11:00:00,44.18,44.24,44.16,44.21,133000.0,39.5001,39.5538,39.4822,39.5269,133000.0
2013-11-05 11:10:00,44.21,44.24,44.05,44.13,139400.0,39.5269,39.5538,39.3839,39.4554,139400.0
2013-11-05 11:20:00,44.13,44.15,44.02,44.07,75600.0,39.4554,39.4733,39.3571,39.4018,75600.0
2013-11-05 11:30:00,44.08,44.16,44.04,44.15,112200.0,39.4107,39.4822,39.3749,39.4733,112200.0
2013-11-05 11:40:00,44.15,44.2,44.14,44.19,62600.0,39.4733,39.518,39.4644,39.5091,62600.0
2013-11-05 11:50:00,44.19,44.2,43.88,44.13,188800.0,39.5091,39.518,39.2319,39.4554,188800.0
2013-11-05 12:00:00,44.13,44.18,44.12,44.15,55600.0,39.4554,39.5001,39.4465,39.4733,55600.0
2013-11-05 12:10:00,44.13,44.2,44.11,44.18,44200.0,39.4554,39.518,39.4375,39.5001,44200.0
2013-11-05 12:20:00,44.18,44.22,44.1,44.18,76400.0,39.5001,39.5359,39.4286,39.5001,76400.0
2013-11-05 12:30:00,44.18,44.25,44.14,44.24,94200.0,39.5001,39.5627,39.4644,39.5538,94200.0
2013-11-05 12:40:00,44.25,44.47,44.23,44.47,301000.0,39.5627,39.7594,39.5448,39.7594,301000.0
2013-11-05 12:50:00,44.46,44.63,44.45,44.62,162400.0,39.7505,39.9024,39.7415,39.8935,162400.0
2013-11-05 13:00:00,44.6,44.72,44.52,44.52,163200.0,39.8756,39.9829,39.8041,39.8041,163200.0
2013-11-05 13:10:00,44.5,44.6,44.45,44.59,80200.0,39.7862,39.8756,39.7415,39.8667,80200.0
2013-11-05 13:20:00,44.56,44.67,44.53,44.58,55800.0,39.8399,39.9382,39.813,39.8577,55800.0
2013-11-05 13:30:00,44.6,44.65,44.58,44.62,50600.0,39.8756,39.9203,39.8577,39.8935,50600.0
2013-11-05 13:40:00,44.63,44.76,44.63,44.72,126400.0,39.9024,40.0187,39.9024,39.9829,126400.0
2013-11-05 13:50:00,44.74,44.92,44.72,44.89,186600.0,40.0008,40.1617,39.9829,40.1349,186600.0
2013-11-05 14:00:00,44.89,44.92,44.79,44.83,116400.0,40.1349,40.1617,40.0455,40.0813,116400.0
2013-11-05 14:10:00,44.83,44.92,44.83,44.9,113800.0,40.0813,40.1617,40.0813,40.1438,113800.0
2013-11-05 14:20:00,44.92,45.0,44.9,44.94,95800.0,40.1617,40.2333,40.1438,40.1796,95800.0
2013-11-05 14:30:00,44.96,45.01,44.93,44.98,96400.0,40.1975,40.2422,40.1707,40.2154,96400.0
2013-11-05 14:40:00,44.98,44.99,44.88,44.95,233800.0,40.2154,40.2243,40.126,40.1886,233800.0
2013-11-05 14:50:00,44.93,45.0,44.9,44.99,60400.0,40.1707,40.2333,40.1438,40.2243,60400.0
2013-11-05 15:00:00,44.99,45.0,44.83,44.88,107200.0,40.2243,40.2333,40.0813,40.126,107200.0
2013-11-05 15:10:00,44.87,44.9,44.71,44.74,103000.0,40.117,40.1438,39.974,40.0008,103000.0
2013-11-05 15:20:00,44.74,44.79,44.67,44.75,121600.0,40.0008,40.0455,39.9382,40.0097,121600.0
2013-11-05 15:30:00,44.76,44.87,44.74,44.76,126200.0,40.0187,40.117,40.0008,40.0187,126200.0
2013-11-05 15:40:00,44.76,44.81,44.72,44.78,180800.0,40.0187,40.0634,39.9829,40.0366,180800.0
2013-11-05 15:50:00,44.77,44.84,44.74,44.79,495000.0,40.0276,40.0902,40.0008,40.0455,495000.0
2013-11-06 09:30:00,45.24,45.43,44.98,45.43,168400.0,40.4478,40.6177,40.2154,40.6177,168400.0
2013-11-06 09:40:00,45.39,45.4,45.19,45.29,147200.0,40.5819,40.5909,40.4031,40.4925,147200.0
2013-11-06 09:50:00,45.28,45.5,45.24,45.41,228400.0,40.4836,40.6803,40.4478,40.5998,228400.0
2013-11-06 10:00:00,45.41,45.48,45.28,45.42,422600.0,40.5998,40.6624,40.4836,40.6088,422600.0
2013-11-06 10:10:00,45.43,45.43,45.26,45.3,190200.0,40.6177,40.6177,40.4657,40.5015,190200.0
2013-11-06 10:20:00,45.29,45.32,45.22,45.24,145400.0,40.4925,40.5194,40.43,40.4478,145400.0
2013-11-06 10:30:00,45.26,45.31,45.24,45.26,126000.0,40.4657,40.5104,40.4478,40.4657,126000.0
2013-11-06 10:40:00,45.26,45.31,45.23,45.25,99200.0,40.4657,40.5104,40.4389,40.4568,99200.0
2013-11-06 10:50:00,45.24,45.27,45.02,45.26,174400.0,40.4478,40.4747,40.2511,40.4657,174400.0
2013-11-06 11:00:00,45.25,45.35,45.24,45.26,138600.0,40.4568,40.5462,40.4478,40.4657,138600.0
2013-11-06 11:10:00,45.26,45.27,45.14,45.26,128000.0,40.4657,40.4747,40.3584,40.4657,128000.0
2013-11-06 11:20:00,45.25,45.33,45.23,45.32,85600.0,40.4568,40.5283,40.4389,40.5194,85600.0
2013-11-06 11:30:00,45.33,45.34,45.24,45.29,63800.0,40.5283,40.5372,40.4478,40.4925,63800.0
2013-11-06 11:40:00,45.27,45.38,45.27,45.34,54600.0,40.4747,40.573,40.4747,40.5372,54600.0
2013-11-06 11:50:00,45.34,45.42,45.34,45.41,93600.0,40.5372,40.6088,40.5372,40.5998,93600.0
2013-11-06 12:00:00,45.4,45.42,45.29,45.31,60000.0,40.5909,40.6088,40.4925,40.5104,60000.0
2013-11-06 12:10:00,45.33,45.38,45.29,45.31,44600.0,40.5283,40.573,40.4925,40.5104,44600.0
2013-11-06 12:20:00,45.31,45.35,45.3,45.34,42000.0,40.5104,40.5462,40.5015,40.5372,42000.0
2013-11-06 12:30:00,45.34,45.38,45.32,45.36,38400.0,40.5372,40.573,40.5194,40.5551,38400.0
2013-11-06 12:40:00,45.37,45.44,45.32,45.32,83200.0,40.5641,40.6266,40.5194,40.5194,83200.0
2013-11-06 12:50:00,45.33,45.38,45.29,45.3,31400.0,40.5283,40.573,40.4925,40.5015,31400.0
2013-11-06 13:00:00,45.31,45.33,45.26,45.32,70400.0,40.5104,40.5283,40.4657,40.5194,70400.0
2013-11-06 13:10:00,45.33,45.38,45.31,45.35,59800.0,40.5283,40.573,40.5104,40.5462,59800.0
2013-11-06 13:20:00,45.34,45.43,45.31,45.42,70000.0,40.5372,40.6177,40.5104,40.6088,70000.0
2013-11-06 13:30:00,45.42,45.44,45.32,45.35,106600.0,40.6088,40.6266,40.5194,40.5462,106600.0
2013-11-06 13:40:00,45.35,45.44,45.35,45.42,43200.0,40.5462,40.6266,40.5462,40.6088,43200.0
2013-11-06 13:50:00,45.42,45.42,45.34,45.35,87600.0,40.6088,40.6088,40.5372,40.5462,87600.0
2013-11-06 14:00:00,45.35,45.41,45.35,45.35,74600.0,40.5462,40.5998,40.5462,40.5462,74600.0
2013-11-06 14:10:00,45.35,45.42,45.35,45.35,41200.0,40.5462,40.6088,40.5462,40.5462,41200.0
2013-11-06 14:20:00,45.35,45.4,45.35,45.4,73400.0,40.5462,40.5909,40.5462,40.5909,73400.0
2013-11-06 14:30:00,45.41,45.44,45.37,45.38,94200.0,40.5998,40.6266,40.5641,40.573,94200.0
2013-11-06 14:40:00,45.38,45.41,45.35,45.36,61800.0,40.573,40.5998,40.5462,40.5551,61800.0
2013-11-06 14:50:00,45.37,45.42,45.35,45.36,57800.0,40.5641,40.6088,40.5462,40.5551,57800.0
2013-11-06 15:00:00,45.35,45.38,45.33,45.35,80600.0,40.5462,40.573,40.5283,40.5462,80600.0
2013-11-06 15:10:00,45.35,45.36,45.31,45.33,62800.0,40.5462,40.5551,40.5104,40.5283,62800.0
2013-11-06 15:20:00,45.33,45.4,45.31,45.35,91600.0,40.5283,40.5909,40.5104,40.5462,91600.0
2013-11-06 15:30:00,45.35,45.35,45.29,45.34,86800.0,40.5462,40.5462,40.4925,40.5372,86800.0
2013-11-06 15:40:00,45.35,45.36,45.26,45.26,206600.0,40.5462,40.5551,40.4657,40.4657,206600.0
2013-11-06 15:50:00,45.26,45.38,45.24,45.35,268800.0,40.4657,40.573,40.4478,40.5462,268800.0
2013-11-07 09:30:00,45.24,45.5,45.23,45.5,293200.0,40.4478,40.6803,40.4389,40.6803,293200.0
2013-11-07 09:40:00,45.47,45.83,45.47,45.59,104000.0,40.6535,40.9753,40.6535,40.7608,104000.0
2013-11-07 09:50:00,45.63,45.65,45.45,45.51,110200.0,40.7965,40.8144,40.6356,40.6892,110200.0
2013-11-07 10:00:00,45.51,45.55,45.37,45.38,75800.0,40.6892,40.725,40.5641,40.573,75800.0
2013-11-07 10:10:00,45.38,45.38,45.09,45.13,106800.0,40.573,40.573,40.3137,40.3495,106800.0
2013-11-07 10:20:00,45.13,45.32,45.13,45.26,83400.0,40.3495,40.5194,40.3495,40.4657,83400.0
2013-11-07 10:30:00,45.26,45.27,45.12,45.16,72400.0,40.4657,40.4747,40.3405,40.3763,72400.0
2013-11-07 10:40:00,45.13,45.22,45.08,45.15,29000.0,40.3495,40.43,40.3048,40.3674,29000.0
2013-11-07 10:50:00,45.16,45.22,45.12,45.12,29400.0,40.3763,40.43,40.3405,40.3405,29400.0
2013-11-07 11:00:00,45.12,45.21,45.08,45.08,50600.0,40.3405,40.421,40.3048,40.3048,50600.0
2013-11-07 11:10:00,45.08,45.12,44.96,44.97,29600.0,40.3048,40.3405,40.1975,40.2064,29600.0
2013-11-07 11:20:00,44.97,45.02,44.9,44.95,55000.0,40.2064,40.2511,40.1438,40.1886,55000.0
2013-11-07 11:30:00,44.95,45.02,44.92,44.93,34600.0,40.1886,40.2511,40.1617,40.1707,34600.0
2013-11-07 11:40:00,44.93,44.95,44.85,44.9,37200.0,40.1707,40.1886,40.0991,40.1438,37200.0
2013-11-07 11:50:00,44.9,44.96,44.88,44.94,154000.0,40.1438,40.1975,40.126,40.1796,154000.0
2013-11-07 12:00:00,44.94,45.06,44.94,45.02,40800.0,40.1796,40.2869,40.1796,40.2511,40800.0
2013-11-07 12:10:00,45.04,45.08,45.01,45.02,52800.0,40.269,40.3048,40.2422,40.2511,52800.0
2013-11-07 12:20:00,45.02,45.02,44.96,44.97,20600.0,40.2511,40.2511,40.1975,40.2064,20600.0
2013-11-07 12:30:00,44.99,45.01,44.89,44.92,29200.0,40.2243,40.2422,40.1349,40.1617,29200.0
2013-11-07 12:40:00,44.94,44.98,44.91,44.95,20800.0,40.1796,40.2154,40.1528,40.1886,20800.0
2013-11-07 12:50:00,44.95,44.95,44.86,44.9,33800.0,40.1886,40.1886,40.1081,40.1438,33800.0
2013-11-07 13:00:00,44.88,44.92,44.84,44.87,24800.0,40.126,40.1617,40.0902,40.117,24800.0
2013-11-07 13:10:00,44.85,44.86,44.8,44.82,34800.0,40.0991,40.1081,40.0544,40.0723,34800.0
2013-11-07 13:20:00,44.82,44.84,44.73,44.73,28800.0,40.0723,40.0902,39.9919,39.9919,28800.0
2013-11-07 13:30:00,44.74,44.81,44.72,44.78,63800.0,40.0008,40.0634,39.9829,40.0366,63800.0
2013-11-07 13:40:00,44.79,44.81,44.74,44.76,56400.0,40.0455,40.0634,40.0008,40.0187,56400.0
2013-11-07 13:50:00,44.75,44.81,44.73,44.79,46000.0,40.0097,40.0634,39.9919,40.0455,46000.0
2013-11-07 14:00:00,44.78,44.78,44.65,44.69,39400.0,40.0366,40.0366,39.9203,39.9561,39400.0
2013-11-07 14:10:00,44.7,44.76,44.69,44.73,57400.0,39.965,40.0187,39.9561,39.9919,57400.0
2013-11-07 14:20:00,44.73,44.73,44.65,44.71,60400.0,39.9919,39.9919,39.9203,39.974,60400.0
2013-11-07 14:30:00,44.71,44.74,44.64,44.74,31200.0,39.974,40.0008,39.9114,40.0008,31200.0
2013-11-07 14:40:00,44.74,44.8,44.74,44.79,38600.0,40.0008,40.0544,40.0008,40.0455,38600.0
2013-11-07 14:50:00,44.77,44.82,44.72,44.79,37600.0,40.0276,40.0723,39.9829,40.0455,37600.0
2013-11-07 15:00:00,44.8,44.83,44.74,44.76,35600.0,40.0544,40.0813,40.0008,40.0187,35600.0
2013-11-07 15:10:00,44.75,44.79,44.72,44.76,45800.0,40.0097,40.0455,39.9829,40.0187,45800.0
2013-11-07 15:20:00,44.76,44.79,44.68,44.68,105200.0,40.0187,40.0455,39.9472,39.9472,105200.0
2013-11-07 15:30:00,44.68,44.74,44.63,44.73,140200.0,39.9472,40.0008,39.9024,39.9919,140200.0
2013-11-07 15:40:00,44.73,44.76,44.67,44.69,105200.0,39.9919,40.0187,39.9382,39.9561,105200.0
2013-11-07 15:50:00,44.69,44.76,44.66,44.75,266200.0,39.9561,40.0187,39.9293,40.0097,266200.0
2013-11-08 09:30:00,44.85,45.12,44.75,44.75,131000.0,40.0991,40.3405,40.0097,40.0097,131000.0
2013-11-08 09:40:00,44.76,45.23,44.69,44.9,144000.0,40.0187,40.4389,39.9561,40.1438,144000.0
2013-11-08 09:50:00,44.88,45.08,44.71,44.81,57200.0,40.126,40.3048,39.974,40.0634,57200.0
2013-11-08 10:00:00,44.84,45.01,44.79,45.01,46200.0,40.0902,40.2422,40.0455,40.2422,46200.0
2013-11-08 10:10:00,45.01,45.05,44.86,44.92,168200.0,40.2422,40.278,40.1081,40.1617,168200.0
2013-11-08 10:20:00,44.94,45.01,44.78,44.92,72000.0,40.1796,40.2422,40.0366,40.1617,72000.0
2013-11-08 10:30:00,44.92,45.06,44.92,45.01,77600.0,40.1617,40.2869,40.1617,40.2422,77600.0
2013-11-08 10:40:00,45.02,45.03,44.96,44.99,82600.0,40.2511,40.2601,40.1975,40.2243,82600.0
2013-11-08 10:50:00,45.01,45.01,44.85,44.97,24400.0,40.2422,40.2422,40.0991,40.2064,24400.0
2013-11-08 11:00:00,44.97,45.01,44.87,44.94,69600.0,40.2064,40.2422,40.117,40.1796,69600.0
2013-11-08 11:10:00,44.95,44.99,44.9,44.95,62200.0,40.1886,40.2243,40.1438,40.1886,62200.0
2013-11-08 11:20:00,44.92,44.98,44.87,44.92,39600.0,40.1617,40.2154,40.117,40.1617,39600.0
2013-11-08 11:30:00,44.92,44.98,44.87,44.97,37400.0,40.1617,40.2154,40.117,40.2064,37400.0
2013-11-08 11:40:00,44.93,44.94,44.84,44.84,24000.0,40.1707,40.1796,40.0902,40.0902,24000.0
2013-11-08 11:50:00,44.85,44.95,44.85,44.87,38200.0,40.0991,40.1886,40.0991,40.117,38200.0
2013-11-08 12:00:00,44.87,44.95,44.87,44.92,28600.0,40.117,40.1886,40.117,40.1617,28600.0
2013-11-08 12:10:00,44.94,44.97,44.91,44.91,23000.0,40.1796,40.2064,40.1528,40.1528,23000.0
2013-11-08 12:20:00,44.93,44.96,44.9,44.96,17400.0,40.1707,40.1975,40.1438,40.1975,17400.0
2013-11-08 12:30:00,44.96,44.99,44.95,44.99,45400.0,40.1975,40.2243,40.1886,40.2243,45400.0
2013-11-08 12:40:00,45.0,45.01,44.97,45.01,29000.0,40.2333,40.2422,40.2064,40.2422,29000.0
2013-11-08 12:50:00,45.01,45.04,45.0,45.02,19800.0,40.2422,40.269,40.2333,40.2511,19800.0
2013-11-08 13:00:00,45.02,45.07,45.01,45.02,28000.0,40.2511,40.2958,40.2422,40.2511,28000.0
2013-11-08 13:10:00,45.02,45.04,45.02,45.02,19400.0,40.2511,40.269,40.2511,40.2511,19400.0
2013-11-08 13:20:00,45.03,45.12,45.03,45.1,22800.0,40.2601,40.3405,40.2601,40.3227,22800.0
2013-11-08 13:30:00,45.11,45.12,45.09,45.1,30000.0,40.3316,40.3405,40.3137,40.3227,30000.0
2013-11-08 13:40:00,45.1,45.15,45.09,45.13,26200.0,40.3227,40.3674,40.3137,40.3495,26200.0
2013-11-08 13:50:00,45.12,45.12,45.02,45.05,35400.0,40.3405,40.3405,40.2511,40.278,35400.0
2013-11-08 14:00:00,45.05,45.06,44.95,44.95,45000.0,40.278,40.2869,40.1886,40.1886,45000.0
2013-11-08 14:10:00,44.95,44.98,44.87,44.89,72200.0,40.1886,40.2154,40.117,40.1349,72200.0
2013-11-08 14:20:00,44.9,45.02,44.89,44.93,106800.0,40.1438,40.2511,40.1349,40.1707,106800.0
2013-11-08 14:30:00,44.94,44.95,44.87,44.92,54000.0,40.1796,40.1886,40.117,40.1617,54000.0
2013-11-08 14:40:00,44.92,45.0,44.91,44.99,94400.0,40.1617,40.2333,40.1528,40.2243,94400.0
2013-11-08 14:50:00,44.99,45.02,44.89,44.92,195800.0,40.2243,40.2511,40.1349,40.1617,195800.0
2013-11-08 15:00:00,44.92,44.94,44.9,44.93,54200.0,40.1617,40.1796,40.1438,40.1707,54200.0
2013-11-08 15:10:00,44.93,44.97,44.92,44.94,30400.0,40.1707,40.2064,40.1617,40.1796,30400.0
2013-11-08 15:20:00,44.94,45.01,44.92,44.99,46800.0,40.1796,40.2422,40.1617,40.2243,46800.0
2013-11-08 15:30:00,44.99,45.09,44.99,45.05,69000.0,40.2243,40.3137,40.2243,40.278,69000.0
2013-11-08 15:40:00,45.06,45.06,45.0,45.03,108800.0,40.2869,40.2869,40.2333,40.2601,108800.0
2013-11-08 15:50:00,45.04,45.13,45.02,45.1,222000.0,40.269,40.3495,40.2511,40.3227,222000.0
2013-11-11 09:30:00,45.01,45.3,45.01,45.3,121400.0,40.2422,40.5015,40.2422,40.5015,121400.0
2013-11-11 09:40:00,45.28,45.47,45.24,45.35,151800.0,40.4836,40.6535,40.4478,40.5462,151800.0
2013-11-11 09:50:00,45.34,45.47,45.3,45.37,64200.0,40.5372,40.6535,40.5015,40.5641,64200.0
2013-11-11 10:00:00,45.38,45.47,45.32,45.47,71800.0,40.573,40.6535,40.5194,40.6535,71800.0
2013-11-11 10:10:00,45.47,45.5,45.38,45.4,82400.0,40.6535,40.6803,40.573,40.5909,82400.0
2013-11-11 10:20:00,45.38,45.44,45.26,45.26,57400.0,40.573,40.6266,40.4657,40.4657,57400.0
2013-11-11 10:30:00,45.27,45.36,45.21,45.35,52600.0,40.4747,40.5551,40.421,40.5462,52600.0
2013-11-11 10:40:00,45.35,45.42,45.3,45.42,33200.0,40.5462,40.6088,40.5015,40.6088,33200.0
2013-11-11 10:50:00,45.45,45.48,45.38,45.42,29000.0,40.6356,40.6624,40.573,40.6088,29000.0
2013-11-11 11:00:00,45.42,45.45,45.34,45.38,115000.0,40.6088,40.6356,40.5372,40.573,115000.0
2013-11-11 11:10:00,45.37,45.44,45.34,45.4,36600.0,40.5641,40.6266,40.5372,40.5909,36600.0
2013-11-11 11:20:00,45.39,45.49,45.38,45.45,22000.0,40.5819,40.6714,40.573,40.6356,22000.0
2013-11-11 11:30:00,45.46,45.48,45.41,45.42,27000.0,40.6445,40.6624,40.5998,40.6088,27000.0
2013-11-11 11:40:00,45.44,45.49,45.41,45.45,19000.0,40.6266,40.6714,40.5998,40.6356,19000.0
2013-11-11 11:50:00,45.44,45.45,45.42,45.43,20400.0,40.6266,40.6356,40.6088,40.6177,20400.0
2013-11-11 12:00:00,45.42,45.42,45.37,45.38,28000.0,40.6088,40.6088,40.5641,40.573,28000.0
2013-11-11 12:10:00,45.38,45.38,45.34,45.38,26800.0,40.573,40.573,40.5372,40.573,26800.0
2013-11-11 12:20:00,45.37,45.4,45.37,45.38,12600.0,40.5641,40.5909,40.5641,40.573,12600.0
2013-11-11 12:30:00,45.38,45.45,45.32,45.45,118200.0,40.573,40.6356,40.5194,40.6356,118200.0
2013-11-11 12:40:00,45.44,45.46,45.38,45.45,52400.0,40.6266,40.6445,40.573,40.6356,52400.0
2013-11-11 12:50:00,45.45,45.47,45.43,45.45,17200.0,40.6356,40.6535,40.6177,40.6356,17200.0
2013-11-11 13:00:00,45.44,45.49,45.43,45.49,100800.0,40.6266,40.6714,40.6177,40.6714,100800.0
2013-11-11 13:10:00,45.49,45.49,45.43,45.43,44800.0,40.6714,40.6714,40.6177,40.6177,44800.0
2013-11-11 13:20:00,45.43,45.49,45.41,45.47,51000.0,40.6177,40.6714,40.5998,40.6535,51000.0
2013-11-11 13:30:00,45.47,45.49,45.44,45.44,14800.0,40.6535,40.6714,40.6266,40.6266,14800.0
2013-11-11 13:40:00,45.44,45.44,45.4,45.4,23400.0,40.6266,40.6266,40.5909,40.5909,23400.0
2013-11-11 13:50:00,45.39,45.41,45.34,45.38,29400.0,40.5819,40.5998,40.5372,40.573,29400.0
2013-11-11 14:00:00,45.38,45.38,45.34,45.34,25200.0,40.573,40.573,40.5372,40.5372,25200.0
2013-11-11 14:10:00,45.33,45.37,45.32,45.36,27400.0,40.5283,40.5641,40.5194,40.5551,27400.0
2013-11-11 14:20:00,45.37,45.38,45.34,45.36,28000.0,40.5641,40.573,40.5372,40.5551,28000.0
2013-11-11 14:30:00,45.37,45.38,45.34,45.38,20000.0,40.5641,40.573,40.5372,40.573,20000.0
2013-11-11 14:40:00,45.38,45.4,45.37,45.39,15000.0,40.573,40.5909,40.5641,40.5819,15000.0
2013-11-11 14:50:00,45.38,45.42,45.38,45.41,30200.0,40.573,40.6088,40.573,40.5998,30200.0
2013-11-11 15:00:00,45.41,45.42,45.37,45.39,26600.0,40.5998,40.6088,40.5641,40.5819,26600.0
2013-11-11 15:10:00,45.4,45.4,45.32,45.33,31800.0,40.5909,40.5909,40.5194,40.5283,31800.0
2013-11-11 15:20:00,45.34,45.35,45.34,45.34,25000.0,40.5372,40.5462,40.5372,40.5372,25000.0
2013-11-11 15:30:00,45.33,45.37,45.3,45.35,50200.0,40.5283,40.5641,40.5015,40.5462,50200.0
2013-11-11 15:40:00,45.35,45.41,45.34,45.35,94800.0,40.5462,40.5998,40.5372,40.5462,94800.0
2013-11-11 15:50:00,45.36,45.41,45.35,45.36,160200.0,40.5551,40.5998,40.5462,40.5551,160200.0
2013-11-12 09:30:00,45.46,45.49,45.23,45.35,126800.0,40.6445,40.6714,40.4389,40.5462,126800.0
2013-11-12 09:40:00,45.35,45.42,45.21,45.42,55200.0,40.5462,40.6088,40.421,40.6088,55200.0
2013-11-12 09:50:00,45.4,45.54,45.4,45.51,72200.0,40.5909,40.7161,40.5909,40.6892,72200.0
2013-11-12 10:00:00,45.51,45.55,45.43,45.47,46000.0,40.6892,40.725,40.6177,40.6535,46000.0
2013-11-12 10:10:00,45.45,45.7,45.43,45.69,84600.0,40.6356,40.8591,40.6177,40.8502,84600.0
2013-11-12 10:20:00,45.68,45.79,45.67,45.77,79800.0,40.8412,40.9396,40.8323,40.9217,79800.0
2013-11-12 10:30:00,45.77,45.82,45.69,45.69,99800.0,40.9217,40.9664,40.8502,40.8502,99800.0
2013-11-12 10:40:00,45.68,45.7,45.6,45.63,55800.0,40.8412,40.8591,40.7697,40.7965,55800.0
2013-11-12 10:50:00,45.62,45.68,45.58,45.6,129400.0,40.7876,40.8412,40.7518,40.7697,129400.0
2013-11-12 11:00:00,45.6,45.62,45.54,45.58,58400.0,40.7697,40.7876,40.7161,40.7518,58400.0
2013-11-12 11:10:00,45.56,45.66,45.55,45.64,45800.0,40.7339,40.8233,40.725,40.8055,45800.0
2013-11-12 11:20:00,45.63,45.65,45.53,45.57,119200.0,40.7965,40.8144,40.7071,40.7429,119200.0
2013-11-12 11:30:00,45.58,45.63,45.44,45.44,134400.0,40.7518,40.7965,40.6266,40.6266,134400.0
2013-11-12 11:40:00,45.44,45.45,45.32,45.38,202800.0,40.6266,40.6356,40.5194,40.573,202800.0
2013-11-12 11:50:00,45.38,45.42,45.35,45.4,291800.0,40.573,40.6088,40.5462,40.5909,291800.0
2013-11-12 12:00:00,45.4,45.42,45.26,45.27,97000.0,40.5909,40.6088,40.4657,40.4747,97000.0
2013-11-12 12:10:00,45.28,45.47,45.26,45.46,57400.0,40.4836,40.6535,40.4657,40.6445,57400.0
2013-11-12 12:20:00,45.46,45.52,45.41,45.47,56400.0,40.6445,40.6982,40.5998,40.6535,56400.0
2013-11-12 12:30:00,45.49,45.57,45.48,45.54,37400.0,40.6714,40.7429,40.6624,40.7161,37400.0
2013-11-12 12:40:00,45.55,45.68,45.54,45.66,60000.0,40.725,40.8412,40.7161,40.8233,60000.0
2013-11-12 12:50:00,45.68,45.73,45.68,45.69,35200.0,40.8412,40.8859,40.8412,40.8502,35200.0
2013-11-12 13:00:00,45.72,45.72,45.66,45.69,35000.0,40.877,40.877,40.8233,40.8502,35000.0
2013-11-12 13:10:00,45.7,45.74,45.68,45.73,30200.0,40.8591,40.8949,40.8412,40.8859,30200.0
2013-11-12 13:20:00,45.73,45.73,45.64,45.64,45000.0,40.8859,40.8859,40.8055,40.8055,45000.0
2013-11-12 13:30:00,45.65,45.72,45.59,45.61,37600.0,40.8144,40.877,40.7608,40.7786,37600.0
2013-11-12 13:40:00,45.6,45.64,45.56,45.64,28400.0,40.7697,40.8055,40.7339,40.8055,28400.0
2013-11-12 13:50:00,45.65,45.65,45.62,45.65,42200.0,40.8144,40.8144,40.7876,40.8144,42200.0
2013-11-12 14:00:00,45.65,45.66,45.58,45.6,241400.0,40.8144,40.8233,40.7518,40.7697,241400.0
2013-11-12 14:10:00,45.61,45.65,45.58,45.65,43000.0,40.7786,40.8144,40.7518,40.8144,43000.0
2013-11-12 14:20:00,45.65,45.67,45.57,45.57,36200.0,40.8144,40.8323,40.7429,40.7429,36200.0
2013-11-12 14:30:00,45.57,45.65,45.56,45.65,39000.0,40.7429,40.8144,40.7339,40.8144,39000.0
2013-11-12 14:40:00,45.66,45.67,45.64,45.67,39600.0,40.8233,40.8323,40.8055,40.8323,39600.0
2013-11-12 14:50:00,45.67,45.74,45.65,45.74,42800.0,40.8323,40.8949,40.8144,40.8949,42800.0
2013-11-12 15:00:00,45.74,45.82,45.74,45.8,215800.0,40.8949,40.9664,40.8949,40.9485,215800.0
2013-11-12 15:10:00,45.8,45.82,45.77,45.79,53000.0,40.9485,40.9664,40.9217,40.9396,53000.0
2013-11-12 15:20:00,45.79,45.81,45.74,45.74,57800.0,40.9396,40.9575,40.8949,40.8949,57800.0
2013-11-12 15:30:00,45.74,45.8,45.74,45.77,69000.0,40.8949,40.9485,40.8949,40.9217,69000.0
2013-11-12 15:40:00,45.77,45.81,45.72,45.74,85600.0,40.9217,40.9575,40.877,40.8949,85600.0
2013-11-12 15:50:00,45.74,45.85,45.7,45.83,328600.0,40.8949,40.9932,40.8591,40.9753,328600.0
2013-11-13 09:30:00,45.59,45.8,45.57,45.78,75200.0,40.7608,40.9485,40.7429,40.9306,75200.0
2013-11-13 09:40:00,45.79,45.95,45.75,45.95,203600.0,40.9396,41.0826,40.9038,41.0826,203600.0
2013-11-13 09:50:00,45.95,45.97,45.81,45.94,94400.0,41.0826,41.1005,40.9575,41.0737,94400.0
2013-11-13 10:00:00,45.96,45.99,45.93,45.96,53600.0,41.0916,41.1184,41.0647,41.0916,53600.0
2013-11-13 10:10:00,45.93,45.99,45.89,45.9,36200.0,41.0647,41.1184,41.029,41.0379,36200.0
2013-11-13 10:20:00,45.88,45.93,45.81,45.88,61400.0,41.02,41.0647,40.9575,41.02,61400.0
2013-11-13 10:30:00,45.87,45.92,45.74,45.76,90200.0,41.0111,41.0558,40.8949,40.9128,90200.0
2013-11-13 10:40:00,45.76,45.81,45.73,45.81,13600.0,40.9128,40.9575,40.8859,40.9575,13600.0
2013-11-13 10:50:00,45.82,45.91,45.82,45.89,139200.0,40.9664,41.0469,40.9664,41.029,139200.0
2013-11-13 11:00:00,45.91,45.94,45.88,45.93,21600.0,41.0469,41.0737,41.02,41.0647,21600.0
2013-11-13 11:10:00,45.92,45.94,45.88,45.92,42800.0,41.0558,41.0737,41.02,41.0558,42800.0
2013-11-13 11:20:00,45.9,45.98,45.88,45.93,89000.0,41.0379,41.1094,41.02,41.0647,89000.0
2013-11-13 11:30:00,45.95,46.03,45.9,45.93,290200.0,41.0826,41.1541,41.0379,41.0647,290200.0
2013-11-13 11:40:00,45.92,46.0,45.91,45.93,115000.0,41.0558,41.1273,41.0469,41.0647,115000.0
2013-11-13 11:50:00,45.93,45.99,45.93,45.99,26600.0,41.0647,41.1184,41.0647,41.1184,26600.0
2013-11-13 12:00:00,45.99,46.01,45.96,45.99,34600.0,41.1184,41.1363,41.0916,41.1184,34600.0
2013-11-13 12:10:00,46.0,46.05,45.95,46.04,55000.0,41.1273,41.172,41.0826,41.1631,55000.0
2013-11-13 12:20:00,46.04,46.15,46.04,46.12,39200.0,41.1631,41.2614,41.1631,41.2346,39200.0
2013-11-13 12:30:00,46.13,46.16,46.09,46.09,21200.0,41.2436,41.2704,41.2078,41.2078,21200.0
2013-11-13 12:40:00,46.09,46.16,46.07,46.15,35800.0,41.2078,41.2704,41.1899,41.2614,35800.0
2013-11-13 12:50:00,46.15,46.15,46.09,46.1,505000.0,41.2614,41.2614,41.2078,41.2167,505000.0
2013-11-13 13:00:00,46.1,46.13,46.02,46.04,36400.0,41.2167,41.2436,41.1452,41.1631,36400.0
2013-11-13 13:10:00,46.04,46.05,45.98,45.99,229000.0,41.1631,41.172,41.1094,41.1184,229000.0
2013-11-13 13:20:00,45.99,46.04,45.96,46.04,75400.0,41.1184,41.1631,41.0916,41.1631,75400.0
2013-11-13 13:30:00,46.04,46.06,46.02,46.02,20400.0,41.1631,41.181,41.1452,41.1452,20400.0
2013-11-13 13:40:00,46.03,46.1,46.01,46.1,16000.0,41.1541,41.2167,41.1363,41.2167,16000.0
2013-11-13 13:50:00,46.11,46.15,46.09,46.15,24000.0,41.2257,41.2614,41.2078,41.2614,24000.0
2013-11-13 14:00:00,46.14,46.19,46.13,46.16,59200.0,41.2525,41.2972,41.2436,41.2704,59200.0
2013-11-13 14:10:00,46.16,46.17,46.13,46.15,17800.0,41.2704,41.2793,41.2436,41.2614,17800.0
2013-11-13 14:20:00,46.15,46.18,46.11,46.13,21800.0,41.2614,41.2883,41.2257,41.2436,21800.0
2013-11-13 14:30:00,46.13,46.17,46.09,46.17,32800.0,41.2436,41.2793,41.2078,41.2793,32800.0
2013-11-13 14:40:00,46.16,46.16,46.11,46.13,100200.0,41.2704,41.2704,41.2257,41.2436,100200.0
2013-11-13 14:50:00,46.13,46.18,46.12,46.15,114800.0,41.2436,41.2883,41.2346,41.2614,114800.0
2013-11-13 15:00:00,46.16,46.18,46.12,46.15,134200.0,41.2704,41.2883,41.2346,41.2614,134200.0
2013-11-13 15:10:00,46.15,46.2,46.12,46.19,64800.0,41.2614,41.3061,41.2346,41.2972,64800.0
2013-11-13 15:20:00,46.19,46.23,46.19,46.23,41600.0,41.2972,41.333,41.2972,41.333,41600.0
2013-11-13 15:30:00,46.23,46.31,46.22,46.3,69200.0,41.333,41.4045,41.324,41.3955,69200.0
2013-11-13 15:40:00,46.3,46.33,46.27,46.32,91600.0,41.3955,41.4224,41.3687,41.4134,91600.0
2013-11-13 15:50:00,46.33,46.42,46.32,46.42,370400.0,41.4224,41.5028,41.4134,41.5028,370400.0
2013-11-14 09:30:00,46.4,46.43,46.25,46.38,113200.0,41.485,41.5118,41.3508,41.4671,113200.0
2013-11-14 09:40:00,46.38,46.45,46.32,46.43,102200.0,41.4671,41.5297,41.4134,41.5118,102200.0
2013-11-14 09:50:00,46.44,46.46,46.35,46.46,107600.0,41.5207,41.5386,41.4403,41.5386,107600.0
2013-11-14 10:00:00,46.45,46.53,46.38,46.43,226400.0,41.5297,41.6012,41.4671,41.5118,226400.0
2013-11-14 10:10:00,46.45,46.54,46.38,46.52,76200.0,41.5297,41.6101,41.4671,41.5922,76200.0
2013-11-14 10:20:00,46.54,46.58,46.47,46.56,82400.0,41.6101,41.6459,41.5475,41.628,82400.0
2013-11-14 10:30:00,46.55,46.7,46.55,46.63,67000.0,41.6191,41.7532,41.6191,41.6906,67000.0
2013-11-14 10:40:00,46.61,46.63,46.53,46.58,64200.0,41.6727,41.6906,41.6012,41.6459,64200.0
2013-11-14 10:50:00,46.59,46.59,46.5,46.5,126800.0,41.6548,41.6548,41.5744,41.5744,126800.0
2013-11-14 11:00:00,46.5,46.63,46.5,46.61,56200.0,41.5744,41.6906,41.5744,41.6727,56200.0
2013-11-14 11:10:00,46.6,46.75,46.58,46.74,40800.0,41.6638,41.7979,41.6459,41.7889,40800.0
2013-11-14 11:20:00,46.74,46.79,46.72,46.75,47400.0,41.7889,41.8336,41.7711,41.7979,47400.0
2013-11-14 11:30:00,46.74,46.75,46.68,46.73,46200.0,41.7889,41.7979,41.7353,41.78,46200.0
2013-11-14 11:40:00,46.72,46.73,46.69,46.71,39400.0,41.7711,41.78,41.7442,41.7621,39400.0
2013-11-14 11:50:00,46.71,46.72,46.68,46.68,41000.0,41.7621,41.7711,41.7353,41.7353,41000.0
2013-11-14 12:00:00,46.68,46.7,46.65,46.69,36400.0,41.7353,41.7532,41.7085,41.7442,36400.0
2013-11-14 12:10:00,46.66,46.75,46.66,46.72,29200.0,41.7174,41.7979,41.7174,41.7711,29200.0
2013-11-14 12:20:00,46.71,46.74,46.69,46.7,29600.0,41.7621,41.7889,41.7442,41.7532,29600.0
2013-11-14 12:30:00,46.71,46.74,46.69,46.69,27400.0,41.7621,41.7889,41.7442,41.7442,27400.0
2013-11-14 12:40:00,46.7,46.72,46.65,46.66,65400.0,41.7532,41.7711,41.7085,41.7174,65400.0
2013-11-14 12:50:00,46.65,46.73,46.65,46.66,49000.0,41.7085,41.78,41.7085,41.7174,49000.0
2013-11-14 13:00:00,46.67,46.74,46.65,46.65,42800.0,41.7264,41.7889,41.7085,41.7085,42800.0
2013-11-14 13:10:00,46.65,46.66,46.61,46.65,43000.0,41.7085,41.7174,41.6727,41.7085,43000.0
2013-11-14 13:20:00,46.64,46.67,46.57,46.57,63400.0,41.6995,41.7264,41.6369,41.6369,63400.0
2013-11-14 13:30:00,46.59,46.61,46.53,46.55,22400.0,41.6548,41.6727,41.6012,41.6191,22400.0
2013-11-14 13:40:00,46.54,46.64,46.52,46.63,40400.0,41.6101,41.6995,41.5922,41.6906,40400.0
2013-11-14 13:50:00,46.63,46.64,46.55,46.6,21200.0,41.6906,41.6995,41.6191,41.6638,21200.0
2013-11-14 14:00:00,46.61,46.62,46.56,46.59,69000.0,41.6727,41.6817,41.628,41.6548,69000.0
2013-11-14 14:10:00,46.59,46.67,46.59,46.67,20800.0,41.6548,41.7264,41.6548,41.7264,20800.0
2013-11-14 14:20:00,46.67,46.7,46.65,46.67,24400.0,41.7264,41.7532,41.7085,41.7264,24400.0
2013-11-14 14:30:00,46.68,46.7,46.61,46.65,27600.0,41.7353,41.7532,41.6727,41.7085,27600.0
2013-11-14 14:40:00,46.66,46.71,46.66,46.67,39000.0,41.7174,41.7621,41.7174,41.7264,39000.0
2013-11-14 14:50:00,46.69,46.71,46.66,46.7,40200.0,41.7442,41.7621,41.7174,41.7532,40200.0
2013-11-14 15:00:00,46.7,46.74,46.68,46.7,69200.0,41.7532,41.7889,41.7353,41.7532,69200.0
2013-11-14 15:10:00,46.7,46.72,46.64,46.64,71600.0,41.7532,41.7711,41.6995,41.6995,71600.0
2013-11-14 15:20:00,46.63,46.65,46.58,46.58,68800.0,41.6906,41.7085,41.6459,41.6459,68800.0
2013-11-14 15:30:00,46.58,46.7,46.58,46.7,80400.0,41.6459,41.7532,41.6459,41.7532,80400.0
2013-11-14 15:40:00,46.69,46.75,46.69,46.74,101000.0,41.7442,41.7979,41.7442,41.7889,101000.0
2013-11-14 15:50:00,46.74,46.75,46.68,46.72,238600.0,41.7889,41.7979,41.7353,41.7711,238600.0
2013-11-15 09:30:00,46.93,46.94,46.64,46.68,423200.0,41.9588,41.9678,41.6995,41.7353,423200.0
2013-11-15 09:40:00,46.67,46.88,46.63,46.85,58400.0,41.7264,41.9141,41.6906,41.8873,58400.0
2013-11-15 09:50:00,46.87,46.99,46.85,46.98,66800.0,41.9052,42.0125,41.8873,42.0035,66800.0
2013-11-15 10:00:00,46.97,47.12,46.97,47.12,191800.0,41.9946,42.1287,41.9946,42.1287,191800.0
2013-11-15 10:10:00,47.12,47.16,46.81,46.83,209600.0,42.1287,42.1645,41.8515,41.8694,209600.0
2013-11-15 10:20:00,46.82,46.88,46.79,46.84,73400.0,41.8605,41.9141,41.8336,41.8783,73400.0
2013-11-15 10:30:00,46.84,46.84,46.74,46.82,85400.0,41.8783,41.8783,41.7889,41.8605,85400.0
2013-11-15 10:40:00,46.82,46.94,46.79,46.94,40600.0,41.8605,41.9678,41.8336,41.9678,40600.0
2013-11-15 10:50:00,46.94,47.05,46.94,47.05,59200.0,41.9678,42.0661,41.9678,42.0661,59200.0
2013-11-15 11:00:00,47.02,47.12,47.02,47.12,46000.0,42.0393,42.1287,42.0393,42.1287,46000.0
2013-11-15 11:10:00,47.12,47.19,47.12,47.12,104400.0,42.1287,42.1913,42.1287,42.1287,104400.0
2013-11-15 11:20:00,47.12,47.12,47.05,47.09,39600.0,42.1287,42.1287,42.0661,42.1019,39600.0
2013-11-15 11:30:00,47.09,47.22,47.09,47.21,62000.0,42.1019,42.2181,42.1019,42.2092,62000.0
2013-11-15 11:40:00,47.21,47.27,47.19,47.24,112600.0,42.2092,42.2628,42.1913,42.236,112600.0
2013-11-15 11:50:00,47.23,47.24,47.13,47.22,41200.0,42.227,42.236,42.1376,42.2181,41200.0
2013-11-15 12:00:00,47.23,47.28,47.17,47.25,149000.0,42.227,42.2717,42.1734,42.2449,149000.0
2013-11-15 12:10:00,47.25,47.31,47.23,47.31,90400.0,42.2449,42.2986,42.227,42.2986,90400.0
2013-11-15 12:20:00,47.31,47.36,47.28,47.34,155600.0,42.2986,42.3433,42.2717,42.3254,155600.0
2013-11-15 12:30:00,47.33,47.36,47.29,47.32,56400.0,42.3164,42.3433,42.2807,42.3075,56400.0
2013-11-15 12:40:00,47.31,47.36,47.22,47.24,144600.0,42.2986,42.3433,42.2181,42.236,144600.0
2013-11-15 12:50:00,47.24,47.34,47.22,47.26,113600.0,42.236,42.3254,42.2181,42.2539,113600.0
2013-11-15 13:00:00,47.26,47.26,47.2,47.24,36200.0,42.2539,42.2539,42.2002,42.236,36200.0
2013-11-15 13:10:00,47.24,47.24,47.13,47.13,33800.0,42.236,42.236,42.1376,42.1376,33800.0
2013-11-15 13:20:00,47.15,47.17,47.12,47.14,32400.0,42.1555,42.1734,42.1287,42.1466,32400.0
2013-11-15 13:30:00,47.13,47.16,47.12,47.15,122400.0,42.1376,42.1645,42.1287,42.1555,122400.0
2013-11-15 13:40:00,47.15,47.15,47.13,47.14,65400.0,42.1555,42.1555,42.1376,42.1466,65400.0
2013-11-15 13:50:00,47.15,47.18,47.14,47.16,77000.0,42.1555,42.1823,42.1466,42.1645,77000.0
2013-11-15 14:00:00,47.16,47.16,47.14,47.15,33000.0,42.1645,42.1645,42.1466,42.1555,33000.0
2013-11-15 14:10:00,47.16,47.17,47.13,47.13,65200.0,42.1645,42.1734,42.1376,42.1376,65200.0
2013-11-15 14:20:00,47.13,47.16,47.12,47.14,63200.0,42.1376,42.1645,42.1287,42.1466,63200.0
2013-11-15 14:30:00,47.14,47.14,47.08,47.12,95000.0,42.1466,42.1466,42.0929,42.1287,95000.0
2013-11-15 14:40:00,47.12,47.13,47.02,47.04,84600.0,42.1287,42.1376,42.0393,42.0572,84600.0
2013-11-15 14:50:00,47.04,47.06,46.96,46.97,142200.0,42.0572,42.075,41.9856,41.9946,142200.0
2013-11-15 15:00:00,46.96,46.97,46.95,46.97,57000.0,41.9856,41.9946,41.9767,41.9946,57000.0
2013-11-15 15:10:00,46.96,46.99,46.94,46.99,62000.0,41.9856,42.0125,41.9678,42.0125,62000.0
2013-11-15 15:20:00,46.99,47.02,46.97,46.99,57000.0,42.0125,42.0393,41.9946,42.0125,57000.0
2013-11-15 15:30:00,46.99,47.02,46.99,46.99,76600.0,42.0125,42.0393,42.0125,42.0125,76600.0
2013-11-15 15:40:00,46.99,47.06,46.99,47.05,116600.0,42.0125,42.075,42.0125,42.0661,116600.0
2013-11-15 15:50:00,47.06,47.21,47.05,47.18,677200.0,42.075,42.2092,42.0661,42.1823,677200.0
2013-11-18 09:30:00,47.83,47.83,47.12,47.22,106600.0,42.7635,42.7635,42.1287,42.2181,106600.0
2013-11-18 09:40:00,47.22,47.24,46.94,46.99,100200.0,42.2181,42.236,41.9678,42.0125,100200.0
2013-11-18 09:50:00,46.99,47.0,46.95,46.98,87200.0,42.0125,42.0214,41.9767,42.0035,87200.0
2013-11-18 10:00:00,46.98,47.02,46.84,46.87,201200.0,42.0035,42.0393,41.8783,41.9052,201200.0
2013-11-18 10:10:00,46.88,46.88,46.76,46.81,80400.0,41.9141,41.9141,41.8068,41.8515,80400.0
2013-11-18 10:20:00,46.81,46.83,46.7,46.74,78200.0,41.8515,41.8694,41.7532,41.7889,78200.0
2013-11-18 10:30:00,46.73,46.75,46.61,46.62,131800.0,41.78,41.7979,41.6727,41.6817,131800.0
2013-11-18 10:40:00,46.62,46.77,46.62,46.74,53600.0,41.6817,41.8158,41.6817,41.7889,53600.0
2013-11-18 10:50:00,46.75,46.84,46.74,46.79,117200.0,41.7979,41.8783,41.7889,41.8336,117200.0
2013-11-18 11:00:00,46.79,46.87,46.75,46.75,73600.0,41.8336,41.9052,41.7979,41.7979,73600.0
2013-11-18 11:10:00,46.77,46.82,46.76,46.79,44000.0,41.8158,41.8605,41.8068,41.8336,44000.0
2013-11-18 11:20:00,46.79,46.82,46.72,46.77,123600.0,41.8336,41.8605,41.7711,41.8158,123600.0
2013-11-18 11:30:00,46.77,46.81,46.74,46.79,57200.0,41.8158,41.8515,41.7889,41.8336,57200.0
2013-11-18 11:40:00,46.79,46.8,46.75,46.8,48400.0,41.8336,41.8426,41.7979,41.8426,48400.0
2013-11-18 11:50:00,46.79,46.81,46.74,46.77,67800.0,41.8336,41.8515,41.7889,41.8158,67800.0
2013-11-18 12:00:00,46.77,46.79,46.74,46.74,81400.0,41.8158,41.8336,41.7889,41.7889,81400.0
2013-11-18 12:10:00,46.74,46.8,46.74,46.79,55400.0,41.7889,41.8426,41.7889,41.8336,55400.0
2013-11-18 12:20:00,46.79,46.83,46.77,46.83,43600.0,41.8336,41.8694,41.8158,41.8694,43600.0
2013-11-18 12:30:00,46.83,46.85,46.79,46.8,32400.0,41.8694,41.8873,41.8336,41.8426,32400.0
2013-11-18 12:40:00,46.8,46.8,46.75,46.79,27600.0,41.8426,41.8426,41.7979,41.8336,27600.0
2013-11-18 12:50:00,46.79,46.79,46.76,46.77,46200.0,41.8336,41.8336,41.8068,41.8158,46200.0
2013-11-18 13:00:00,46.78,46.84,46.77,46.8,45200.0,41.8247,41.8783,41.8158,41.8426,45200.0
2013-11-18 13:10:00,46.8,46.84,46.79,46.82,85000.0,41.8426,41.8783,41.8336,41.8605,85000.0
2013-11-18 13:20:00,46.83,46.88,46.81,46.82,89800.0,41.8694,41.9141,41.8515,41.8605,89800.0
2013-11-18 13:30:00,46.83,46.89,46.82,46.87,74000.0,41.8694,41.9231,41.8605,41.9052,74000.0
2013-11-18 13:40:00,46.88,46.92,46.81,46.82,99600.0,41.9141,41.9499,41.8515,41.8605,99600.0
2013-11-18 13:50:00,46.83,46.88,46.8,46.88,49800.0,41.8694,41.9141,41.8426,41.9141,49800.0
2013-11-18 14:00:00,46.88,46.97,46.88,46.92,57800.0,41.9141,41.9946,41.9141,41.9499,57800.0
2013-11-18 14:10:00,46.91,46.94,46.9,46.91,45600.0,41.9409,41.9678,41.932,41.9409,45600.0
2013-11-18 14:20:00,46.92,46.97,46.88,46.96,72400.0,41.9499,41.9946,41.9141,41.9856,72400.0
2013-11-18 14:30:00,46.96,46.97,46.88,46.88,47800.0,41.9856,41.9946,41.9141,41.9141,47800.0
2013-11-18 14:40:00,46.87,46.88,46.78,46.79,68800.0,41.9052,41.9141,41.8247,41.8336,68800.0
2013-11-18 14:50:00,46.78,46.82,46.74,46.74,49400.0,41.8247,41.8605,41.7889,41.7889,49400.0
2013-11-18 15:00:00,46.73,46.78,46.67,46.67,64200.0,41.78,41.8247,41.7264,41.7264,64200.0
2013-11-18 15:10:00,46.67,46.72,46.63,46.7,89200.0,41.7264,41.7711,41.6906,41.7532,89200.0
2013-11-18 15:20:00,46.7,46.74,46.63,46.65,108200.0,41.7532,41.7889,41.6906,41.7085,108200.0
2013-11-18 15:30:00,46.65,46.68,46.63,46.67,130600.0,41.7085,41.7353,41.6906,41.7264,130600.0
2013-11-18 15:40:00,46.67,46.71,46.66,46.68,162200.0,41.7264,41.7621,41.7174,41.7353,162200.0
2013-11-18 15:50:00,46.67,46.78,46.63,46.77,351400.0,41.7264,41.8247,41.6906,41.8158,351400.0
2013-11-19 09:30:00,46.9,46.96,46.77,46.91,113000.0,41.932,41.9856,41.8158,41.9409,113000.0
2013-11-19 09:40:00,46.88,46.94,46.78,46.92,60400.0,41.9141,41.9678,41.8247,41.9499,60400.0
2013-11-19 09:50:00,46.91,47.08,46.9,46.97,255800.0,41.9409,42.0929,41.932,41.9946,255800.0
2013-11-19 10:00:00,46.99,46.99,46.9,46.97,105400.0,42.0125,42.0125,41.932,41.9946,105400.0
2013-11-19 10:10:00,46.99,47.06,46.95,47.01,60600.0,42.0125,42.075,41.9767,42.0303,60600.0
2013-11-19 10:20:00,47.01,47.07,46.98,47.03,80000.0,42.0303,42.084,42.0035,42.0482,80000.0
2013-11-19 10:30:00,47.02,47.05,46.98,47.01,414600.0,42.0393,42.0661,42.0035,42.0303,414600.0
2013-11-19 10:40:00,47.02,47.04,46.95,46.96,129400.0,42.0393,42.0572,41.9767,41.9856,129400.0
2013-11-19 10:50:00,46.96,46.96,46.88,46.88,79400.0,41.9856,41.9856,41.9141,41.9141,79400.0
2013-11-19 11:00:00,46.88,46.91,46.87,46.88,50000.0,41.9141,41.9409,41.9052,41.9141,50000.0
2013-11-19 11:10:00,46.88,46.88,46.82,46.87,50600.0,41.9141,41.9141,41.8605,41.9052,50600.0
2013-11-19 11:20:00,46.86,46.91,46.83,46.85,82600.0,41.8962,41.9409,41.8694,41.8873,82600.0
2013-11-19 11:30:00,46.85,46.88,46.83,46.85,77000.0,41.8873,41.9141,41.8694,41.8873,77000.0
2013-11-19 11:40:00,46.84,46.88,46.81,46.87,93600.0,41.8783,41.9141,41.8515,41.9052,93600.0
2013-11-19 11:50:00,46.87,46.93,46.87,46.92,42600.0,41.9052,41.9588,41.9052,41.9499,42600.0
2013-11-19 12:00:00,46.93,46.97,46.88,46.97,67400.0,41.9588,41.9946,41.9141,41.9946,67400.0
2013-11-19 12:10:00,46.97,47.04,46.96,47.03,109400.0,41.9946,42.0572,41.9856,42.0482,109400.0
2013-11-19 12:20:00,47.02,47.1,47.02,47.05,60800.0,42.0393,42.1108,42.0393,42.0661,60800.0
2013-11-19 12:30:00,47.05,47.06,46.99,47.0,32400.0,42.0661,42.075,42.0125,42.0214,32400.0
2013-11-19 12:40:00,46.99,47.04,46.99,47.02,49800.0,42.0125,42.0572,42.0125,42.0393,49800.0
2013-11-19 12:50:00,46.99,47.02,46.89,46.9,60800.0,42.0125,42.0393,41.9231,41.932,60800.0
2013-11-19 13:00:00,46.88,46.91,46.8,46.87,73200.0,41.9141,41.9409,41.8426,41.9052,73200.0
2013-11-19 13:10:00,46.86,46.93,46.85,46.92,44600.0,41.8962,41.9588,41.8873,41.9499,44600.0
2013-11-19 13:20:00,46.92,46.95,46.76,46.77,122600.0,41.9499,41.9767,41.8068,41.8158,122600.0
2013-11-19 13:30:00,46.76,46.79,46.7,46.76,49800.0,41.8068,41.8336,41.7532,41.8068,49800.0
2013-11-19 13:40:00,46.76,46.8,46.71,46.71,100800.0,41.8068,41.8426,41.7621,41.7621,100800.0
2013-11-19 13:50:00,46.72,46.77,46.72,46.74,76600.0,41.7711,41.8158,41.7711,41.7889,76600.0
2013-11-19 14:00:00,46.73,46.79,46.64,46.64,132800.0,41.78,41.8336,41.6995,41.6995,132800.0
2013-11-19 14:10:00,46.63,46.65,46.59,46.6,115600.0,41.6906,41.7085,41.6548,41.6638,115600.0
2013-11-19 14:20:00,46.6,46.62,46.55,46.6,51200.0,41.6638,41.6817,41.6191,41.6638,51200.0
2013-11-19 14:30:00,46.61,46.73,46.57,46.72,56200.0,41.6727,41.78,41.6369,41.7711,56200.0
2013-11-19 14:40:00,46.72,46.76,46.71,46.72,59400.0,41.7711,41.8068,41.7621,41.7711,59400.0
2013-11-19 14:50:00,46.72,46.72,46.63,46.72,68800.0,41.7711,41.7711,41.6906,41.7711,68800.0
2013-11-19 15:00:00,46.71,46.76,46.66,46.74,74200.0,41.7621,41.8068,41.7174,41.7889,74200.0
2013-11-19 15:10:00,46.74,46.83,46.73,46.77,61800.0,41.7889,41.8694,41.78,41.8158,61800.0
2013-11-19 15:20:00,46.78,46.79,46.75,46.77,67200.0,41.8247,41.8336,41.7979,41.8158,67200.0
2013-11-19 15:30:00,46.78,46.8,46.71,46.72,123600.0,41.8247,41.8426,41.7621,41.7711,123600.0
2013-11-19 15:40:00,46.72,46.72,46.68,46.71,349600.0,41.7711,41.7711,41.7353,41.7621,349600.0
2013-11-19 15:50:00,46.72,46.74,46.69,46.71,206800.0,41.7711,41.7889,41.7442,41.7621,206800.0
2013-11-20 09:30:00,46.65,47.1,46.55,46.87,92000.0,41.7085,42.1108,41.6191,41.9052,92000.0
2013-11-20 09:40:00,46.87,46.96,46.74,46.77,129400.0,41.9052,41.9856,41.7889,41.8158,129400.0
2013-11-20 09:50:00,46.8,46.8,46.62,46.72,41800.0,41.8426,41.8426,41.6817,41.7711,41800.0
2013-11-20 10:00:00,46.68,46.85,46.65,46.78,34200.0,41.7353,41.8873,41.7085,41.8247,34200.0
2013-11-20 10:10:00,46.81,46.9,46.79,46.88,21000.0,41.8515,41.932,41.8336,41.9141,21000.0
2013-11-20 10:20:00,46.91,47.0,46.85,46.85,61000.0,41.9409,42.0214,41.8873,41.8873,61000.0
2013-11-20 10:30:00,46.84,46.85,46.63,46.65,47200.0,41.8783,41.8873,41.6906,41.7085,47200.0
2013-11-20 10:40:00,46.65,46.7,46.59,46.69,98000.0,41.7085,41.7532,41.6548,41.7442,98000.0
2013-11-20 10:50:00,46.69,46.72,46.65,46.7,63200.0,41.7442,41.7711,41.7085,41.7532,63200.0
2013-11-20 11:00:00,46.72,46.78,46.66,46.76,88800.0,41.7711,41.8247,41.7174,41.8068,88800.0
2013-11-20 11:10:00,46.76,46.78,46.67,46.73,147400.0,41.8068,41.8247,41.7264,41.78,147400.0
2013-11-20 11:20:00,46.73,46.88,46.71,46.88,22600.0,41.78,41.9141,41.7621,41.9141,22600.0
2013-11-20 11:30:00,46.88,46.94,46.85,46.92,26800.0,41.9141,41.9678,41.8873,41.9499,26800.0
2013-11-20 11:40:00,46.93,46.94,46.85,46.85,33600.0,41.9588,41.9678,41.8873,41.8873,33600.0
2013-11-20 11:50:00,46.85,46.85,46.77,46.77,24600.0,41.8873,41.8873,41.8158,41.8158,24600.0
2013-11-20 12:00:00,46.77,46.83,46.77,46.82,13600.0,41.8158,41.8694,41.8158,41.8605,13600.0
2013-11-20 12:10:00,46.82,46.82,46.7,46.74,38800.0,41.8605,41.8605,41.7532,41.7889,38800.0
2013-11-20 12:20:00,46.74,46.76,46.67,46.67,28800.0,41.7889,41.8068,41.7264,41.7264,28800.0
2013-11-20 12:30:00,46.69,46.69,46.62,46.64,30400.0,41.7442,41.7442,41.6817,41.6995,30400.0
2013-11-20 12:40:00,46.63,46.7,46.6,46.7,14000.0,41.6906,41.7532,41.6638,41.7532,14000.0
2013-11-20 12:50:00,46.7,46.7,46.66,46.68,8400.0,41.7532,41.7532,41.7174,41.7353,8400.0
2013-11-20 13:00:00,46.68,46.74,46.67,46.74,7800.0,41.7353,41.7889,41.7264,41.7889,7800.0
2013-11-20 13:10:00,46.74,46.77,46.68,46.68,30000.0,41.7889,41.8158,41.7353,41.7353,30000.0
2013-11-20 13:20:00,46.69,46.71,46.69,46.7,5200.0,41.7442,41.7621,41.7442,41.7532,5200.0
2013-11-20 13:30:00,46.7,46.73,46.69,46.72,18600.0,41.7532,41.78,41.7442,41.7711,18600.0
2013-11-20 13:40:00,46.72,46.76,46.72,46.74,10800.0,41.7711,41.8068,41.7711,41.7889,10800.0
2013-11-20 13:50:00,46.73,46.76,46.72,46.75,15600.0,41.78,41.8068,41.7711,41.7979,15600.0
2013-11-20 14:00:00,46.74,46.74,46.47,46.52,81400.0,41.7889,41.7889,41.5475,41.5922,81400.0
2013-11-20 14:10:00,46.52,46.53,46.38,46.46,56800.0,41.5922,41.6012,41.4671,41.5386,56800.0
2013-11-20 14:20:00,46.48,46.49,46.43,46.46,16400.0,41.5565,41.5654,41.5118,41.5386,16400.0
2013-11-20 14:30:00,46.46,46.49,46.32,46.34,59200.0,41.5386,41.5654,41.4134,41.4313,59200.0
2013-11-20 14:40:00,46.34,46.37,46.26,46.37,69800.0,41.4313,41.4581,41.3598,41.4581,69800.0
2013-11-20 14:50:00,46.35,46.4,46.26,46.39,267400.0,41.4403,41.485,41.3598,41.476,267400.0
2013-11-20 15:00:00,46.4,46.4,46.24,46.26,68600.0,41.485,41.485,41.3419,41.3598,68600.0
2013-11-20 15:10:00,46.26,46.33,46.26,46.32,56400.0,41.3598,41.4224,41.3598,41.4134,56400.0
2013-11-20 15:20:00,46.32,46.42,46.28,46.4,46600.0,41.4134,41.5028,41.3777,41.485,46600.0
2013-11-20 15:30:00,46.4,46.42,46.35,46.42,95600.0,41.485,41.5028,41.4403,41.5028,95600.0
2013-11-20 15:40:00,46.42,46.52,46.42,46.49,61600.0,41.5028,41.5922,41.5028,41.5654,61600.0
2013-11-20 15:50:00,46.49,46.51,46.46,46.48,94400.0,41.5654,41.5833,41.5386,41.5565,94400.0
2013-11-21 09:30:00,46.7,46.75,46.58,46.71,70000.0,41.7532,41.7979,41.6459,41.7621,70000.0
2013-11-21 09:40:00,46.71,46.83,46.66,46.81,147800.0,41.7621,41.8694,41.7174,41.8515,147800.0
2013-11-21 09:50:00,46.81,46.82,46.71,46.77,98000.0,41.8515,41.8605,41.7621,41.8158,98000.0
2013-11-21 10:00:00,46.77,46.8,46.73,46.77,31800.0,41.8158,41.8426,41.78,41.8158,31800.0
2013-11-21 10:10:00,46.77,46.81,46.75,46.79,31800.0,41.8158,41.8515,41.7979,41.8336,31800.0
2013-11-21 10:20:00,46.79,46.86,46.79,46.83,33800.0,41.8336,41.8962,41.8336,41.8694,33800.0
2013-11-21 10:30:00,46.84,46.91,46.83,46.86,174200.0,41.8783,41.9409,41.8694,41.8962,174200.0
2013-11-21 10:40:00,46.86,46.92,46.79,46.8,140600.0,41.8962,41.9499,41.8336,41.8426,140600.0
2013-11-21 10:50:00,46.81,46.83,46.71,46.73,49200.0,41.8515,41.8694,41.7621,41.78,49200.0
2013-11-21 11:00:00,46.72,46.81,46.72,46.74,74400.0,41.7711,41.8515,41.7711,41.7889,74400.0
2013-11-21 11:10:00,46.74,46.77,46.72,46.76,51800.0,41.7889,41.8158,41.7711,41.8068,51800.0
2013-11-21 11:20:00,46.76,46.8,46.74,46.77,53800.0,41.8068,41.8426,41.7889,41.8158,53800.0
2013-11-21 11:30:00,46.77,46.81,46.74,46.74,22400.0,41.8158,41.8515,41.7889,41.7889,22400.0
2013-11-21 11:40:00,46.75,46.76,46.68,46.7,31000.0,41.7979,41.8068,41.7353,41.7532,31000.0
2013-11-21 11:50:00,46.72,46.75,46.7,46.73,47000.0,41.7711,41.7979,41.7532,41.78,47000.0
2013-11-21 12:00:00,46.74,46.77,46.72,46.77,21800.0,41.7889,41.8158,41.7711,41.8158,21800.0
2013-11-21 12:10:00,46.77,46.77,46.73,46.77,28800.0,41.8158,41.8158,41.78,41.8158,28800.0
2013-11-21 12:20:00,46.77,46.88,46.77,46.88,28400.0,41.8158,41.9141,41.8158,41.9141,28400.0
2013-11-21 12:30:00,46.88,46.89,46.84,46.88,51000.0,41.9141,41.9231,41.8783,41.9141,51000.0
2013-11-21 12:40:00,46.89,46.9,46.85,46.85,40800.0,41.9231,41.932,41.8873,41.8873,40800.0
2013-11-21 12:50:00,46.85,46.88,46.83,46.85,19800.0,41.8873,41.9141,41.8694,41.8873,19800.0
2013-11-21 13:00:00,46.85,46.88,46.83,46.87,51600.0,41.8873,41.9141,41.8694,41.9052,51600.0
2013-11-21 13:10:00,46.87,46.87,46.81,46.87,31800.0,41.9052,41.9052,41.8515,41.9052,31800.0
2013-11-21 13:20:00,46.85,46.88,46.84,46.85,29600.0,41.8873,41.9141,41.8783,41.8873,29600.0
2013-11-21 13:30:00,46.85,46.87,46.84,46.85,25600.0,41.8873,41.9052,41.8783,41.8873,25600.0
2013-11-21 13:40:00,46.85,46.93,46.83,46.93,72400.0,41.8873,41.9588,41.8694,41.9588,72400.0
2013-11-21 13:50:00,46.93,46.99,46.93,46.99,54000.0,41.9588,42.0125,41.9588,42.0125,54000.0
2013-11-21 14:00:00,46.99,47.02,46.97,46.98,83400.0,42.0125,42.0393,41.9946,42.0035,83400.0
2013-11-21 14:10:00,46.98,47.01,46.98,46.98,68400.0,42.0035,42.0303,42.0035,42.0035,68400.0
2013-11-21 14:20:00,46.98,46.98,46.93,46.95,77200.0,42.0035,42.0035,41.9588,41.9767,77200.0
2013-11-21 14:30:00,46.95,46.96,46.9,46.91,45200.0,41.9767,41.9856,41.932,41.9409,45200.0
2013-11-21 14:40:00,46.91,46.96,46.91,46.95,207000.0,41.9409,41.9856,41.9409,41.9767,207000.0
2013-11-21 14:50:00,46.95,46.99,46.92,46.94,125200.0,41.9767,42.0125,41.9499,41.9678,125200.0
2013-11-21 15:00:00,46.94,46.96,46.92,46.93,208800.0,41.9678,41.9856,41.9499,41.9588,208800.0
2013-11-21 15:10:00,46.93,46.93,46.9,46.9,158600.0,41.9588,41.9588,41.932,41.932,158600.0
2013-11-21 15:20:00,46.9,46.92,46.9,46.92,78000.0,41.932,41.9499,41.932,41.9499,78000.0
2013-11-21 15:30:00,46.91,46.92,46.85,46.88,128400.0,41.9409,41.9499,41.8873,41.9141,128400.0
2013-11-21 15:40:00,46.88,46.88,46.87,46.88,98800.0,41.9141,41.9141,41.9052,41.9141,98800.0
2013-11-21 15:50:00,46.88,46.92,46.85,46.87,382000.0,41.9141,41.9499,41.8873,41.9052,382000.0
2013-11-22 09:30:00,46.93,47.98,46.67,46.87,207600.0,41.9588,42.8976,41.7264,41.9052,207600.0
2013-11-22 09:40:00,46.88,46.93,46.82,46.89,168400.0,41.9141,41.9588,41.8605,41.9231,168400.0
2013-11-22 09:50:00,46.9,46.92,46.83,46.88,60000.0,41.932,41.9499,41.8694,41.9141,60000.0
2013-11-22 10:00:00,46.88,46.9,46.81,46.9,41400.0,41.9141,41.932,41.8515,41.932,41400.0
2013-11-22 10:10:00,46.88,46.97,46.87,46.93,40600.0,41.9141,41.9946,41.9052,41.9588,40600.0
2013-11-22 10:20:00,46.92,46.95,46.76,46.77,32000.0,41.9499,41.9767,41.8068,41.8158,32000.0
2013-11-22 10:30:00,46.76,46.85,46.76,46.82,27600.0,41.8068,41.8873,41.8068,41.8605,27600.0
2013-11-22 10:40:00,46.81,46.88,46.81,46.86,40800.0,41.8515,41.9141,41.8515,41.8962,40800.0
2013-11-22 10:50:00,46.86,46.91,46.84,46.88,20200.0,41.8962,41.9409,41.8783,41.9141,20200.0
2013-11-22 11:00:00,46.88,46.9,46.81,46.84,50000.0,41.9141,41.932,41.8515,41.8783,50000.0
2013-11-22 11:10:00,46.84,46.93,46.83,46.93,35400.0,41.8783,41.9588,41.8694,41.9588,35400.0
2013-11-22 11:20:00,46.93,46.94,46.85,46.85,70600.0,41.9588,41.9678,41.8873,41.8873,70600.0
2013-11-22 11:30:00,46.86,46.88,46.79,46.79,49400.0,41.8962,41.9141,41.8336,41.8336,49400.0
2013-11-22 11:40:00,46.79,46.88,46.79,46.87,46800.0,41.8336,41.9141,41.8336,41.9052,46800.0
2013-11-22 11:50:00,46.87,46.87,46.79,46.8,125400.0,41.9052,41.9052,41.8336,41.8426,125400.0
2013-11-22 12:00:00,46.8,46.8,46.76,46.76,30800.0,41.8426,41.8426,41.8068,41.8068,30800.0
2013-11-22 12:10:00,46.77,46.77,46.68,46.73,101000.0,41.8158,41.8158,41.7353,41.78,101000.0
2013-11-22 12:20:00,46.73,46.73,46.64,46.64,42000.0,41.78,41.78,41.6995,41.6995,42000.0
2013-11-22 12:30:00,46.66,46.75,46.66,46.72,36200.0,41.7174,41.7979,41.7174,41.7711,36200.0
2013-11-22 12:40:00,46.73,46.75,46.7,46.7,43000.0,41.78,41.7979,41.7532,41.7532,43000.0
2013-11-22 12:50:00,46.71,46.75,46.69,46.72,50400.0,41.7621,41.7979,41.7442,41.7711,50400.0
2013-11-22 13:00:00,46.73,46.76,46.68,46.68,71600.0,41.78,41.8068,41.7353,41.7353,71600.0
2013-11-22 13:10:00,46.68,46.72,46.63,46.64,75000.0,41.7353,41.7711,41.6906,41.6995,75000.0
2013-11-22 13:20:00,46.63,46.66,46.61,46.62,46600.0,41.6906,41.7174,41.6727,41.6817,46600.0
2013-11-22 13:30:00,46.62,46.64,46.58,46.59,43400.0,41.6817,41.6995,41.6459,41.6548,43400.0
2013-11-22 13:40:00,46.6,46.6,46.55,46.58,44800.0,41.6638,41.6638,41.6191,41.6459,44800.0
2013-11-22 13:50:00,46.58,46.58,46.54,46.55,42000.0,41.6459,41.6459,41.6101,41.6191,42000.0
2013-11-22 14:00:00,46.55,46.55,46.47,46.55,84800.0,41.6191,41.6191,41.5475,41.6191,84800.0
2013-11-22 14:10:00,46.55,46.63,46.55,46.6,81000.0,41.6191,41.6906,41.6191,41.6638,81000.0
2013-11-22 14:20:00,46.6,46.61,46.57,46.61,47600.0,41.6638,41.6727,41.6369,41.6727,47600.0
2013-11-22 14:30:00,46.62,46.64,46.62,46.63,46800.0,41.6817,41.6995,41.6817,41.6906,46800.0
2013-11-22 14:40:00,46.63,46.66,46.63,46.63,48200.0,41.6906,41.7174,41.6906,41.6906,48200.0
2013-11-22 14:50:00,46.63,46.63,46.59,46.6,80800.0,41.6906,41.6906,41.6548,41.6638,80800.0
2013-11-22 15:00:00,46.61,46.63,46.61,46.62,80400.0,41.6727,41.6906,41.6727,41.6817,80400.0
2013-11-22 15:10:00,46.62,46.62,46.57,46.59,115000.0,41.6817,41.6817,41.6369,41.6548,115000.0
2013-11-22 15:20:00,46.59,46.6,46.52,46.52,136400.0,41.6548,41.6638,41.5922,41.5922,136400.0
2013-11-22 15:30:00,46.52,46.58,46.49,46.57,93400.0,41.5922,41.6459,41.5654,41.6369,93400.0
2013-11-22 15:40:00,46.57,46.58,46.52,46.52,175600.0,41.6369,41.6459,41.5922,41.5922,175600.0
2013-11-22 15:50:00,46.52,46.56,46.52,46.56,353600.0,41.5922,41.628,41.5922,41.628,353600.0
2013-11-25 09:30:00,46.65,46.8,46.22,46.52,120000.0,41.7085,41.8426,41.324,41.5922,120000.0
2013-11-25 09:40:00,46.52,46.54,46.31,46.43,147400.0,41.5922,41.6101,41.4045,41.5118,147400.0
2013-11-25 09:50:00,46.43,46.52,46.32,46.32,244800.0,41.5118,41.5922,41.4134,41.4134,244800.0
2013-11-25 10:00:00,46.32,46.4,46.31,46.4,54200.0,41.4134,41.485,41.4045,41.485,54200.0
2013-11-25 10:10:00,46.4,46.45,46.39,46.4,68400.0,41.485,41.5297,41.476,41.485,68400.0
2013-11-25 10:20:00,46.41,46.45,46.36,46.4,84800.0,41.4939,41.5297,41.4492,41.485,84800.0
2013-11-25 10:30:00,46.4,46.43,46.36,46.38,55600.0,41.485,41.5118,41.4492,41.4671,55600.0
2013-11-25 10:40:00,46.38,46.49,46.38,46.46,118200.0,41.4671,41.5654,41.4671,41.5386,118200.0
2013-11-25 10:50:00,46.45,46.51,46.45,46.46,25000.0,41.5297,41.5833,41.5297,41.5386,25000.0
2013-11-25 11:00:00,46.48,46.51,46.46,46.51,38400.0,41.5565,41.5833,41.5386,41.5833,38400.0
2013-11-25 11:10:00,46.5,46.55,46.49,46.55,83400.0,41.5744,41.6191,41.5654,41.6191,83400.0
2013-11-25 11:20:00,46.55,46.61,46.55,46.57,39200.0,41.6191,41.6727,41.6191,41.6369,39200.0
2013-11-25 11:30:00,46.57,46.57,46.55,46.56,31000.0,41.6369,41.6369,41.6191,41.628,31000.0
2013-11-25 11:40:00,46.56,46.57,46.49,46.52,23600.0,41.628,41.6369,41.5654,41.5922,23600.0
2013-11-25 11:50:00,46.52,46.59,46.52,46.58,20600.0,41.5922,41.6548,41.5922,41.6459,20600.0
2013-11-25 12:00:00,46.57,46.6,46.51,46.51,28400.0,41.6369,41.6638,41.5833,41.5833,28400.0
2013-11-25 12:10:00,46.51,46.51,46.46,46.51,177000.0,41.5833,41.5833,41.5386,41.5833,177000.0
2013-11-25 12:20:00,46.52,46.52,46.44,46.47,128200.0,41.5922,41.5922,41.5207,41.5475,128200.0
2013-11-25 12:30:00,46.48,46.49,46.44,46.46,27000.0,41.5565,41.5654,41.5207,41.5386,27000.0
2013-11-25 12:40:00,46.47,46.49,46.37,46.39,51800.0,41.5475,41.5654,41.4581,41.476,51800.0
2013-11-25 12:50:00,46.39,46.43,46.37,46.43,32400.0,41.476,41.5118,41.4581,41.5118,32400.0
2013-11-25 13:00:00,46.44,46.46,46.42,46.43,16400.0,41.5207,41.5386,41.5028,41.5118,16400.0
2013-11-25 13:10:00,46.43,46.46,46.42,46.46,90200.0,41.5118,41.5386,41.5028,41.5386,90200.0
2013-11-25 13:20:00,46.45,46.46,46.44,46.46,10200.0,41.5297,41.5386,41.5207,41.5386,10200.0
2013-11-25 13:30:00,46.46,46.46,46.41,46.44,70800.0,41.5386,41.5386,41.4939,41.5207,70800.0
2013-11-25 13:40:00,46.43,46.46,46.43,46.44,24400.0,41.5118,41.5386,41.5118,41.5207,24400.0
2013-11-25 13:50:00,46.45,46.46,46.42,46.45,126600.0,41.5297,41.5386,41.5028,41.5297,126600.0
2013-11-25 14:00:00,46.45,46.5,46.45,46.5,108000.0,41.5297,41.5744,41.5297,41.5744,108000.0
2013-11-25 14:10:00,46.49,46.5,46.43,46.43,32000.0,41.5654,41.5744,41.5118,41.5118,32000.0
2013-11-25 14:20:00,46.43,46.43,46.35,46.37,45800.0,41.5118,41.5118,41.4403,41.4581,45800.0
2013-11-25 14:30:00,46.37,46.37,46.29,46.3,171400.0,41.4581,41.4581,41.3866,41.3955,171400.0
2013-11-25 14:40:00,46.29,46.3,46.26,46.28,40000.0,41.3866,41.3955,41.3598,41.3777,40000.0
2013-11-25 14:50:00,46.27,46.33,46.23,46.33,95600.0,41.3687,41.4224,41.333,41.4224,95600.0
2013-11-25 15:00:00,46.32,46.34,46.27,46.28,54000.0,41.4134,41.4313,41.3687,41.3777,54000.0
2013-11-25 15:10:00,46.28,46.34,46.27,46.34,51000.0,41.3777,41.4313,41.3687,41.4313,51000.0
2013-11-25 15:20:00,46.33,46.34,46.28,46.34,57600.0,41.4224,41.4313,41.3777,41.4313,57600.0
2013-11-25 15:30:00,46.34,46.35,46.31,46.34,90200.0,41.4313,41.4403,41.4045,41.4313,90200.0
2013-11-25 15:40:00,46.34,46.37,46.34,46.35,80400.0,41.4313,41.4581,41.4313,41.4403,80400.0
2013-11-25 15:50:00,46.35,46.35,46.27,46.31,180800.0,41.4403,41.4403,41.3687,41.4045,180800.0
2013-11-26 09:30:00,46.3,46.4,46.19,46.27,147000.0,41.3955,41.485,41.2972,41.3687,147000.0
2013-11-26 09:40:00,46.3,46.31,46.22,46.31,72800.0,41.3955,41.4045,41.324,41.4045,72800.0
2013-11-26 09:50:00,46.31,46.57,46.31,46.57,51400.0,41.4045,41.6369,41.4045,41.6369,51400.0
2013-11-26 10:00:00,46.57,46.6,46.48,46.49,72000.0,41.6369,41.6638,41.5565,41.5654,72000.0
2013-11-26 10:10:00,46.5,46.57,46.45,46.48,88800.0,41.5744,41.6369,41.5297,41.5565,88800.0
2013-11-26 10:20:00,46.48,46.65,46.48,46.62,99400.0,41.5565,41.7085,41.5565,41.6817,99400.0
2013-11-26 10:30:00,46.62,46.7,46.61,46.65,34200.0,41.6817,41.7532,41.6727,41.7085,34200.0
2013-11-26 10:40:00,46.65,46.74,46.6,46.73,43200.0,41.7085,41.7889,41.6638,41.78,43200.0
2013-11-26 10:50:00,46.72,46.84,46.7,46.8,133200.0,41.7711,41.8783,41.7532,41.8426,133200.0
2013-11-26 11:00:00,46.81,46.92,46.76,46.92,51600.0,41.8515,41.9499,41.8068,41.9499,51600.0
2013-11-26 11:10:00,46.92,46.95,46.84,46.86,48200.0,41.9499,41.9767,41.8783,41.8962,48200.0
2013-11-26 11:20:00,46.85,46.91,46.85,46.88,44800.0,41.8873,41.9409,41.8873,41.9141,44800.0
2013-11-26 11:30:00,46.88,46.97,46.85,46.93,78800.0,41.9141,41.9946,41.8873,41.9588,78800.0
2013-11-26 11:40:00,46.93,46.95,46.9,46.92,86000.0,41.9588,41.9767,41.932,41.9499,86000.0
2013-11-26 11:50:00,46.91,46.93,46.81,46.83,72400.0,41.9409,41.9588,41.8515,41.8694,72400.0
2013-11-26 12:00:00,46.84,46.89,46.84,46.88,24200.0,41.8783,41.9231,41.8783,41.9141,24200.0
2013-11-26 12:10:00,46.86,46.98,46.84,46.92,101600.0,41.8962,42.0035,41.8783,41.9499,101600.0
2013-11-26 12:20:00,46.9,46.92,46.86,46.92,58000.0,41.932,41.9499,41.8962,41.9499,58000.0
2013-11-26 12:30:00,46.91,46.93,46.9,46.91,22600.0,41.9409,41.9588,41.932,41.9409,22600.0
2013-11-26 12:40:00,46.94,46.98,46.92,46.98,38200.0,41.9678,42.0035,41.9499,42.0035,38200.0
2013-11-26 12:50:00,46.97,46.97,46.93,46.93,15200.0,41.9946,41.9946,41.9588,41.9588,15200.0
2013-11-26 13:00:00,46.94,46.94,46.9,46.92,35600.0,41.9678,41.9678,41.932,41.9499,35600.0
2013-11-26 13:10:00,46.92,46.97,46.91,46.94,20200.0,41.9499,41.9946,41.9409,41.9678,20200.0
2013-11-26 13:20:00,46.94,46.98,46.93,46.96,28200.0,41.9678,42.0035,41.9588,41.9856,28200.0
2013-11-26 13:30:00,46.95,46.98,46.95,46.98,17600.0,41.9767,42.0035,41.9767,42.0035,17600.0
2013-11-26 13:40:00,46.98,47.02,46.97,47.02,144400.0,42.0035,42.0393,41.9946,42.0393,144400.0
2013-11-26 13:50:00,47.02,47.06,47.02,47.06,23400.0,42.0393,42.075,42.0393,42.075,23400.0
2013-11-26 14:00:00,47.06,47.07,47.01,47.03,20200.0,42.075,42.084,42.0303,42.0482,20200.0
2013-11-26 14:10:00,47.03,47.08,47.01,47.05,32200.0,42.0482,42.0929,42.0303,42.0661,32200.0
2013-11-26 14:20:00,47.04,47.05,47.01,47.02,48800.0,42.0572,42.0661,42.0303,42.0393,48800.0
2013-11-26 14:30:00,47.01,47.04,46.99,47.0,44800.0,42.0303,42.0572,42.0125,42.0214,44800.0
2013-11-26 14:40:00,46.99,47.02,46.99,47.02,29800.0,42.0125,42.0393,42.0125,42.0393,29800.0
2013-11-26 14:50:00,47.02,47.07,47.02,47.02,59600.0,42.0393,42.084,42.0393,42.0393,59600.0
2013-11-26 15:00:00,47.01,47.05,46.99,47.03,73000.0,42.0303,42.0661,42.0125,42.0482,73000.0
2013-11-26 15:10:00,47.02,47.05,47.01,47.03,57800.0,42.0393,42.0661,42.0303,42.0482,57800.0
2013-11-26 15:20:00,47.04,47.08,47.04,47.07,22400.0,42.0572,42.0929,42.0572,42.084,22400.0
2013-11-26 15:30:00,47.06,47.07,47.02,47.07,72000.0,42.075,42.084,42.0393,42.084,72000.0
2013-11-26 15:40:00,47.07,47.07,46.99,47.01,88200.0,42.084,42.084,42.0125,42.0303,88200.0
2013-11-26 15:50:00,47.01,47.03,46.98,47.02,343600.0,42.0303,42.0482,42.0035,42.0393,343600.0
2013-11-27 09:30:00,46.91,47.25,46.91,47.18,105600.0,41.9409,42.2449,41.9409,42.1823,105600.0
2013-11-27 09:40:00,47.15,47.35,47.15,47.32,68200.0,42.1555,42.3343,42.1555,42.3075,68200.0
2013-11-27 09:50:00,47.34,47.38,47.31,47.35,51000.0,42.3254,42.3611,42.2986,42.3343,51000.0
2013-11-27 10:00:00,47.35,47.45,47.35,47.42,95200.0,42.3343,42.4237,42.3343,42.3969,95200.0
2013-11-27 10:10:00,47.42,47.44,47.3,47.34,158800.0,42.3969,42.4148,42.2896,42.3254,158800.0
2013-11-27 10:20:00,47.33,47.44,47.3,47.44,115600.0,42.3164,42.4148,42.2896,42.4148,115600.0
2013-11-27 10:30:00,47.44,47.48,47.41,47.47,31000.0,42.4148,42.4506,42.388,42.4416,31000.0
2013-11-27 10:40:00,47.47,47.49,47.44,47.45,29000.0,42.4416,42.4595,42.4148,42.4237,29000.0
2013-11-27 10:50:00,47.45,47.45,47.38,47.38,33200.0,42.4237,42.4237,42.3611,42.3611,33200.0
2013-11-27 11:00:00,47.38,47.4,47.38,47.4,119400.0,42.3611,42.379,42.3611,42.379,119400.0
2013-11-27 11:10:00,47.4,47.45,47.38,47.44,34600.0,42.379,42.4237,42.3611,42.4148,34600.0
2013-11-27 11:20:00,47.45,47.46,47.43,47.45,33000.0,42.4237,42.4327,42.4059,42.4237,33000.0
2013-11-27 11:30:00,47.45,47.6,47.45,47.6,254200.0,42.4237,42.5578,42.4237,42.5578,254200.0
2013-11-27 11:40:00,47.6,47.63,47.56,47.6,116000.0,42.5578,42.5847,42.5221,42.5578,116000.0
2013-11-27 11:50:00,47.6,47.6,47.52,47.53,29400.0,42.5578,42.5578,42.4863,42.4953,29400.0
2013-11-27 12:00:00,47.53,47.56,47.49,47.49,60600.0,42.4953,42.5221,42.4595,42.4595,60600.0
2013-11-27 12:10:00,47.49,47.55,47.49,47.54,40400.0,42.4595,42.5131,42.4595,42.5042,40400.0
2013-11-27 12:20:00,47.51,47.52,47.49,47.52,25800.0,42.4774,42.4863,42.4595,42.4863,25800.0
2013-11-27 12:30:00,47.53,47.54,47.49,47.52,85000.0,42.4953,42.5042,42.4595,42.4863,85000.0
2013-11-27 12:40:00,47.49,47.49,47.46,47.49,17000.0,42.4595,42.4595,42.4327,42.4595,17000.0
2013-11-27 12:50:00,47.49,47.49,47.42,47.42,17800.0,42.4595,42.4595,42.3969,42.3969,17800.0
2013-11-27 13:00:00,47.42,47.46,47.41,47.42,47800.0,42.3969,42.4327,42.388,42.3969,47800.0
2013-11-27 13:10:00,47.42,47.42,47.35,47.35,24200.0,42.3969,42.3969,42.3343,42.3343,24200.0
2013-11-27 13:20:00,47.34,47.35,47.3,47.31,29200.0,42.3254,42.3343,42.2896,42.2986,29200.0
2013-11-27 13:30:00,47.3,47.31,47.21,47.23,69600.0,42.2896,42.2986,42.2092,42.227,69600.0
2013-11-27 13:40:00,47.22,47.28,47.22,47.27,14000.0,42.2181,42.2717,42.2181,42.2628,14000.0
2013-11-27 13:50:00,47.29,47.32,47.29,47.32,22000.0,42.2807,42.3075,42.2807,42.3075,22000.0
2013-11-27 14:00:00,47.32,47.37,47.27,47.27,54000.0,42.3075,42.3522,42.2628,42.2628,54000.0
2013-11-27 14:10:00,47.28,47.3,47.25,47.27,26600.0,42.2717,42.2896,42.2449,42.2628,26600.0
2013-11-27 14:20:00,47.27,47.27,47.17,47.19,95800.0,42.2628,42.2628,42.1734,42.1913,95800.0
2013-11-27 14:30:00,47.18,47.22,47.18,47.2,54800.0,42.1823,42.2181,42.1823,42.2002,54800.0
2013-11-27 14:40:00,47.21,47.24,47.19,47.21,50600.0,42.2092,42.236,42.1913,42.2092,50600.0
2013-11-27 14:50:00,47.22,47.22,47.17,47.18,27200.0,42.2181,42.2181,42.1734,42.1823,27200.0
2013-11-27 15:00:00,47.18,47.18,47.16,47.18,38400.0,42.1823,42.1823,42.1645,42.1823,38400.0
2013-11-27 15:10:00,47.18,47.21,47.17,47.19,35000.0,42.1823,42.2092,42.1734,42.1913,35000.0
2013-11-27 15:20:00,47.19,47.2,47.16,47.18,85400.0,42.1913,42.2002,42.1645,42.1823,85400.0
2013-11-27 15:30:00,47.18,47.19,47.12,47.15,49200.0,42.1823,42.1913,42.1287,42.1555,49200.0
2013-11-27 15:40:00,47.15,47.21,47.15,47.18,38200.0,42.1555,42.2092,42.1555,42.1823,38200.0
2013-11-27 15:50:00,47.18,47.22,47.17,47.21,141000.0,42.1823,42.2181,42.1734,42.2092,141000.0
2013-11-29 09:30:00,47.09,47.2,47.0,47.1,102400.0,42.1019,42.2002,42.0214,42.1108,102400.0
2013-11-29 09:40:00,47.11,47.12,46.92,46.96,64200.0,42.1197,42.1287,41.9499,41.9856,64200.0
2013-11-29 09:50:00,46.95,46.98,46.85,46.88,41200.0,41.9767,42.0035,41.8873,41.9141,41200.0
2013-11-29 10:00:00,46.88,46.91,46.78,46.8,86400.0,41.9141,41.9409,41.8247,41.8426,86400.0
2013-11-29 10:10:00,46.8,46.88,46.77,46.88,43400.0,41.8426,41.9141,41.8158,41.9141,43400.0
2013-11-29 10:20:00,46.87,46.9,46.85,46.88,18800.0,41.9052,41.932,41.8873,41.9141,18800.0
2013-11-29 10:30:00,46.88,46.96,46.86,46.93,36600.0,41.9141,41.9856,41.8962,41.9588,36600.0
2013-11-29 10:40:00,46.93,46.94,46.85,46.93,74600.0,41.9588,41.9678,41.8873,41.9588,74600.0
2013-11-29 10:50:00,46.93,46.93,46.85,46.87,27200.0,41.9588,41.9588,41.8873,41.9052,27200.0
2013-11-29 11:00:00,46.88,46.96,46.86,46.93,46400.0,41.9141,41.9856,41.8962,41.9588,46400.0
2013-11-29 11:10:00,46.94,47.01,46.94,47.0,23600.0,41.9678,42.0303,41.9678,42.0214,23600.0
2013-11-29 11:20:00,47.0,47.03,46.97,46.98,43600.0,42.0214,42.0482,41.9946,42.0035,43600.0
2013-11-29 11:30:00,46.98,47.0,46.97,46.99,27600.0,42.0035,42.0214,41.9946,42.0125,27600.0
2013-11-29 11:40:00,47.0,47.02,46.98,47.0,37600.0,42.0214,42.0393,42.0035,42.0214,37600.0
2013-11-29 11:50:00,46.99,47.01,46.97,46.99,32600.0,42.0125,42.0303,41.9946,42.0125,32600.0
2013-11-29 12:00:00,46.99,47.0,46.96,46.99,37200.0,42.0125,42.0214,41.9856,42.0125,37200.0
2013-11-29 12:10:00,46.99,47.02,46.96,47.01,116800.0,42.0125,42.0393,41.9856,42.0303,116800.0
2013-11-29 12:20:00,47.0,47.04,46.98,47.0,60200.0,42.0214,42.0572,42.0035,42.0214,60200.0
2013-11-29 12:30:00,47.01,47.08,47.0,47.07,51200.0,42.0303,42.0929,42.0214,42.084,51200.0
2013-11-29 12:40:00,47.08,47.12,46.95,46.95,88000.0,42.0929,42.1287,41.9767,41.9767,88000.0
2013-11-29 12:50:00,46.95,47.03,46.91,46.95,183200.0,41.9767,42.0482,41.9409,41.9767,183200.0
2013-12-02 09:30:00,46.57,47.1,46.57,46.81,177000.0,41.6369,42.1108,41.6369,41.8515,177000.0
2013-12-02 09:40:00,46.81,46.88,46.72,46.76,69400.0,41.8515,41.9141,41.7711,41.8068,69400.0
2013-12-02 09:50:00,46.77,46.79,46.7,46.77,159600.0,41.8158,41.8336,41.7532,41.8158,159600.0
2013-12-02 10:00:00,46.77,46.96,46.71,46.9,150000.0,41.8158,41.9856,41.7621,41.932,150000.0
2013-12-02 10:10:00,46.88,46.91,46.74,46.79,76600.0,41.9141,41.9409,41.7889,41.8336,76600.0
2013-12-02 10:20:00,46.79,46.8,46.73,46.75,23600.0,41.8336,41.8426,41.78,41.7979,23600.0
2013-12-02 10:30:00,46.76,46.78,46.69,46.73,29800.0,41.8068,41.8247,41.7442,41.78,29800.0
2013-12-02 10:40:00,46.76,46.77,46.69,46.69,43800.0,41.8068,41.8158,41.7442,41.7442,43800.0
2013-12-02 10:50:00,46.69,46.73,46.6,46.7,57800.0,41.7442,41.78,41.6638,41.7532,57800.0
2013-12-02 11:00:00,46.7,46.79,46.68,46.71,115200.0,41.7532,41.8336,41.7353,41.7621,115200.0
2013-12-02 11:10:00,46.71,46.77,46.68,46.71,63200.0,41.7621,41.8158,41.7353,41.7621,63200.0
2013-12-02 11:20:00,46.71,46.72,46.67,46.67,24000.0,41.7621,41.7711,41.7264,41.7264,24000.0
2013-12-02 11:30:00,46.68,46.72,46.68,46.71,20800.0,41.7353,41.7711,41.7353,41.7621,20800.0
2013-12-02 11:40:00,46.71,46.71,46.66,46.67,31600.0,41.7621,41.7621,41.7174,41.7264,31600.0
2013-12-02 11:50:00,46.68,46.76,46.67,46.74,89800.0,41.7353,41.8068,41.7264,41.7889,89800.0
2013-12-02 12:00:00,46.74,46.88,46.73,46.88,74600.0,41.7889,41.9141,41.78,41.9141,74600.0
2013-12-02 12:10:00,46.87,46.88,46.85,46.85,22800.0,41.9052,41.9141,41.8873,41.8873,22800.0
2013-12-02 12:20:00,46.85,46.91,46.85,46.9,18600.0,41.8873,41.9409,41.8873,41.932,18600.0
2013-12-02 12:30:00,46.9,46.91,46.83,46.83,22400.0,41.932,41.9409,41.8694,41.8694,22400.0
2013-12-02 12:40:00,46.85,46.85,46.79,46.79,19400.0,41.8873,41.8873,41.8336,41.8336,19400.0
2013-12-02 12:50:00,46.79,46.82,46.78,46.82,18200.0,41.8336,41.8605,41.8247,41.8605,18200.0
2013-12-02 13:00:00,46.81,46.85,46.81,46.84,13400.0,41.8515,41.8873,41.8515,41.8783,13400.0
2013-12-02 13:10:00,46.85,46.88,46.84,46.86,48400.0,41.8873,41.9141,41.8783,41.8962,48400.0
2013-12-02 13:20:00,46.86,46.88,46.84,46.84,51200.0,41.8962,41.9141,41.8783,41.8783,51200.0
2013-12-02 13:30:00,46.85,46.85,46.82,46.85,28000.0,41.8873,41.8873,41.8605,41.8873,28000.0
2013-12-02 13:40:00,46.85,46.88,46.82,46.85,69400.0,41.8873,41.9141,41.8605,41.8873,69400.0
2013-12-02 13:50:00,46.85,46.91,46.83,46.88,72000.0,41.8873,41.9409,41.8694,41.9141,72000.0
2013-12-02 14:00:00,46.87,46.88,46.8,46.8,93600.0,41.9052,41.9141,41.8426,41.8426,93600.0
2013-12-02 14:10:00,46.81,46.84,46.76,46.81,72800.0,41.8515,41.8783,41.8068,41.8515,72800.0
2013-12-02 14:20:00,46.81,46.84,46.77,46.79,64400.0,41.8515,41.8783,41.8158,41.8336,64400.0
2013-12-02 14:30:00,46.79,46.79,46.77,46.78,49600.0,41.8336,41.8336,41.8158,41.8247,49600.0
2013-12-02 14:40:00,46.78,46.82,46.78,46.82,62600.0,41.8247,41.8605,41.8247,41.8605,62600.0
2013-12-02 14:50:00,46.81,46.94,46.81,46.91,55200.0,41.8515,41.9678,41.8515,41.9409,55200.0
2013-12-02 15:00:00,46.91,46.92,46.87,46.92,47000.0,41.9409,41.9499,41.9052,41.9499,47000.0
2013-12-02 15:10:00,46.92,46.98,46.91,46.97,44400.0,41.9499,42.0035,41.9409,41.9946,44400.0
2013-12-02 15:20:00,46.97,47.01,46.85,46.85,91800.0,41.9946,42.0303,41.8873,41.8873,91800.0
2013-12-02 15:30:00,46.87,46.87,46.77,46.85,68600.0,41.9052,41.9052,41.8158,41.8873,68600.0
2013-12-02 15:40:00,46.85,46.85,46.77,46.81,92800.0,41.8873,41.8873,41.8158,41.8515,92800.0
2013-12-02 15:50:00,46.8,46.81,46.71,46.78,182000.0,41.8426,41.8515,41.7621,41.8247,182000.0
2013-12-03 09:30:00,46.71,46.85,46.52,46.8,65000.0,41.7621,41.8873,41.5922,41.8426,65000.0
2013-12-03 09:40:00,46.79,46.85,46.71,46.81,168600.0,41.8336,41.8873,41.7621,41.8515,168600.0
2013-12-03 09:50:00,46.81,46.95,46.81,46.95,26000.0,41.8515,41.9767,41.8515,41.9767,26000.0
2013-12-03 10:00:00,46.97,47.09,46.88,47.07,36200.0,41.9946,42.1019,41.9141,42.084,36200.0
2013-12-03 10:10:00,47.06,47.09,46.95,47.06,170400.0,42.075,42.1019,41.9767,42.075,170400.0
2013-12-03 10:20:00,47.05,47.08,47.03,47.08,235000.0,42.0661,42.0929,42.0482,42.0929,235000.0
2013-12-03 10:30:00,47.09,47.21,47.08,47.21,27000.0,42.1019,42.2092,42.0929,42.2092,27000.0
2013-12-03 10:40:00,47.21,47.21,47.15,47.2,50400.0,42.2092,42.2092,42.1555,42.2002,50400.0
2013-12-03 10:50:00,47.2,47.21,47.16,47.19,16400.0,42.2002,42.2092,42.1645,42.1913,16400.0
2013-12-03 11:00:00,47.2,47.2,47.11,47.15,28000.0,42.2002,42.2002,42.1197,42.1555,28000.0
2013-12-03 11:10:00,47.15,47.15,47.09,47.09,27400.0,42.1555,42.1555,42.1019,42.1019,27400.0
2013-12-03 11:20:00,47.09,47.13,47.06,47.06,33600.0,42.1019,42.1376,42.075,42.075,33600.0
2013-12-03 11:30:00,47.06,47.08,47.0,47.06,51200.0,42.075,42.0929,42.0214,42.075,51200.0
2013-12-03 11:40:00,47.06,47.06,46.92,46.99,39800.0,42.075,42.075,41.9499,42.0125,39800.0
2013-12-03 11:50:00,46.99,47.02,46.94,46.96,40600.0,42.0125,42.0393,41.9678,41.9856,40600.0
2013-12-03 12:00:00,46.94,46.98,46.94,46.97,76600.0,41.9678,42.0035,41.9678,41.9946,76600.0
2013-12-03 12:10:00,46.97,46.98,46.93,46.93,17400.0,41.9946,42.0035,41.9588,41.9588,17400.0
2013-12-03 12:20:00,46.93,46.93,46.88,46.9,26000.0,41.9588,41.9588,41.9141,41.932,26000.0
2013-12-03 12:30:00,46.91,46.93,46.9,46.91,18800.0,41.9409,41.9588,41.932,41.9409,18800.0
2013-12-03 12:40:00,46.91,46.95,46.9,46.92,19000.0,41.9409,41.9767,41.932,41.9499,19000.0
2013-12-03 12:50:00,46.93,46.96,46.92,46.94,18200.0,41.9588,41.9856,41.9499,41.9678,18200.0
2013-12-03 13:00:00,46.93,46.94,46.84,46.88,25200.0,41.9588,41.9678,41.8783,41.9141,25200.0
2013-12-03 13:10:00,46.9,46.9,46.78,46.86,38400.0,41.932,41.932,41.8247,41.8962,38400.0
2013-12-03 13:20:00,46.86,46.91,46.82,46.84,38600.0,41.8962,41.9409,41.8605,41.8783,38600.0
2013-12-03 13:30:00,46.84,46.84,46.81,46.82,63000.0,41.8783,41.8783,41.8515,41.8605,63000.0
2013-12-03 13:40:00,46.82,46.92,46.82,46.92,15800.0,41.8605,41.9499,41.8605,41.9499,15800.0
2013-12-03 13:50:00,46.91,46.97,46.91,46.97,39600.0,41.9409,41.9946,41.9409,41.9946,39600.0
2013-12-03 14:00:00,46.97,46.98,46.95,46.96,21200.0,41.9946,42.0035,41.9767,41.9856,21200.0
2013-12-03 14:10:00,46.96,46.98,46.91,46.94,48600.0,41.9856,42.0035,41.9409,41.9678,48600.0
2013-12-03 14:20:00,46.93,47.0,46.93,47.0,26200.0,41.9588,42.0214,41.9588,42.0214,26200.0
2013-12-03 14:30:00,46.99,47.08,46.98,47.07,32800.0,42.0125,42.0929,42.0035,42.084,32800.0
2013-12-03 14:40:00,47.07,47.08,47.04,47.06,33200.0,42.084,42.0929,42.0572,42.075,33200.0
2013-12-03 14:50:00,47.06,47.07,47.03,47.05,83200.0,42.075,42.084,42.0482,42.0661,83200.0
2013-12-03 15:00:00,47.05,47.06,47.02,47.03,36400.0,42.0661,42.075,42.0393,42.0482,36400.0
2013-12-03 15:10:00,47.02,47.02,46.97,46.99,54400.0,42.0393,42.0393,41.9946,42.0125,54400.0
2013-12-03 15:20:00,47.0,47.01,46.89,46.91,67800.0,42.0214,42.0303,41.9231,41.9409,67800.0
2013-12-03 15:30:00,46.9,47.01,46.89,46.99,148600.0,41.932,42.0303,41.9231,42.0125,148600.0
2013-12-03 15:40:00,46.99,47.0,46.88,46.92,586600.0,42.0125,42.0214,41.9141,41.9499,586600.0
2013-12-03 15:50:00,46.92,46.95,46.88,46.93,270200.0,41.9499,41.9767,41.9141,41.9588,270200.0
2013-12-04 09:30:00,46.56,46.91,46.56,46.81,89000.0,41.628,41.9409,41.628,41.8515,89000.0
2013-12-04 09:40:00,46.79,46.85,46.76,46.8,36600.0,41.8336,41.8873,41.8068,41.8426,36600.0
2013-12-04 09:50:00,46.8,46.82,46.68,46.76,142000.0,41.8426,41.8605,41.7353,41.8068,142000.0
2013-12-04 10:00:00,46.74,46.9,46.72,46.86,119000.0,41.7889,41.932,41.7711,41.8962,119000.0
2013-12-04 10:10:00,46.86,46.97,46.85,46.92,55200.0,41.8962,41.9946,41.8873,41.9499,55200.0
2013-12-04 10:20:00,46.93,46.96,46.82,46.85,58800.0,41.9588,41.9856,41.8605,41.8873,58800.0
2013-12-04 10:30:00,46.88,46.91,46.81,46.82,39200.0,41.9141,41.9409,41.8515,41.8605,39200.0
2013-12-04 10:40:00,46.81,46.83,46.72,46.74,37400.0,41.8515,41.8694,41.7711,41.7889,37400.0
2013-12-04 10:50:00,46.74,46.82,46.74,46.81,34200.0,41.7889,41.8605,41.7889,41.8515,34200.0
2013-12-04 11:00:00,46.8,46.88,46.76,46.87,35200.0,41.8426,41.9141,41.8068,41.9052,35200.0
2013-12-04 11:10:00,46.87,46.88,46.85,46.87,17800.0,41.9052,41.9141,41.8873,41.9052,17800.0
2013-12-04 11:20:00,46.86,46.9,46.85,46.88,25800.0,41.8962,41.932,41.8873,41.9141,25800.0
2013-12-04 11:30:00,46.88,46.93,46.87,46.89,31000.0,41.9141,41.9588,41.9052,41.9231,31000.0
2013-12-04 11:40:00,46.88,46.91,46.87,46.87,69200.0,41.9141,41.9409,41.9052,41.9052,69200.0
2013-12-04 11:50:00,46.87,46.9,46.85,46.9,25600.0,41.9052,41.932,41.8873,41.932,25600.0
2013-12-04 12:00:00,46.9,46.9,46.84,46.88,73200.0,41.932,41.932,41.8783,41.9141,73200.0
2013-12-04 12:10:00,46.87,46.88,46.8,46.83,47400.0,41.9052,41.9141,41.8426,41.8694,47400.0
2013-12-04 12:20:00,46.82,46.82,46.71,46.71,26200.0,41.8605,41.8605,41.7621,41.7621,26200.0
2013-12-04 12:30:00,46.71,46.77,46.71,46.71,27800.0,41.7621,41.8158,41.7621,41.7621,27800.0
2013-12-04 12:40:00,46.7,46.7,46.62,46.65,72200.0,41.7532,41.7532,41.6817,41.7085,72200.0
2013-12-04 12:50:00,46.65,46.69,46.65,46.67,15000.0,41.7085,41.7442,41.7085,41.7264,15000.0
2013-12-04 13:00:00,46.67,46.68,46.63,46.64,23600.0,41.7264,41.7353,41.6906,41.6995,23600.0
2013-12-04 13:10:00,46.66,46.66,46.61,46.63,30400.0,41.7174,41.7174,41.6727,41.6906,30400.0
2013-12-04 13:20:00,46.63,46.63,46.47,46.47,45800.0,41.6906,41.6906,41.5475,41.5475,45800.0
2013-12-04 13:30:00,46.47,46.47,46.33,46.42,61800.0,41.5475,41.5475,41.4224,41.5028,61800.0
2013-12-04 13:40:00,46.42,46.48,46.38,46.46,38200.0,41.5028,41.5565,41.4671,41.5386,38200.0
2013-12-04 13:50:00,46.45,46.52,46.42,46.52,159200.0,41.5297,41.5922,41.5028,41.5922,159200.0
2013-12-04 14:00:00,46.52,46.57,46.52,46.52,45200.0,41.5922,41.6369,41.5922,41.5922,45200.0
2013-12-04 14:10:00,46.52,46.6,46.52,46.59,25200.0,41.5922,41.6638,41.5922,41.6548,25200.0
2013-12-04 14:20:00,46.59,46.63,46.57,46.58,70600.0,41.6548,41.6906,41.6369,41.6459,70600.0
2013-12-04 14:30:00,46.58,46.68,46.58,46.66,22800.0,41.6459,41.7353,41.6459,41.7174,22800.0
2013-12-04 14:40:00,46.65,46.68,46.63,46.65,57800.0,41.7085,41.7353,41.6906,41.7085,57800.0
2013-12-04 14:50:00,46.64,46.67,46.6,46.63,29000.0,41.6995,41.7264,41.6638,41.6906,29000.0
2013-12-04 15:00:00,46.63,46.68,46.59,46.63,44400.0,41.6906,41.7353,41.6548,41.6906,44400.0
2013-12-04 15:10:00,46.63,46.73,46.62,46.73,77800.0,41.6906,41.78,41.6817,41.78,77800.0
2013-12-04 15:20:00,46.73,46.74,46.71,46.74,45000.0,41.78,41.7889,41.7621,41.7889,45000.0
2013-12-04 15:30:00,46.74,46.84,46.72,46.81,70800.0,41.7889,41.8783,41.7711,41.8515,70800.0
2013-12-04 15:40:00,46.81,46.86,46.79,46.79,98800.0,41.8515,41.8962,41.8336,41.8336,98800.0
2013-12-04 15:50:00,46.79,46.79,46.67,46.68,253000.0,41.8336,41.8336,41.7264,41.7353,253000.0
2013-12-05 09:30:00,46.68,46.84,46.65,46.65,49400.0,41.7353,41.8783,41.7085,41.7085,49400.0
2013-12-05 09:40:00,46.63,46.74,46.45,46.74,54800.0,41.6906,41.7889,41.5297,41.7889,54800.0
2013-12-05 09:50:00,46.72,46.93,46.6,46.91,31000.0,41.7711,41.9588,41.6638,41.9409,31000.0
2013-12-05 10:00:00,46.88,46.99,46.87,46.99,30000.0,41.9141,42.0125,41.9052,42.0125,30000.0
2013-12-05 10:10:00,46.96,47.0,46.92,46.99,21400.0,41.9856,42.0214,41.9499,42.0125,21400.0
2013-12-05 10:20:00,46.98,47.0,46.91,47.0,32400.0,42.0035,42.0214,41.9409,42.0214,32400.0
2013-12-05 10:30:00,46.99,47.12,46.81,47.12,95400.0,42.0125,42.1287,41.8515,42.1287,95400.0
2013-12-05 10:40:00,47.1,47.18,47.0,47.02,108400.0,42.1108,42.1823,42.0214,42.0393,108400.0
2013-12-05 10:50:00,47.02,47.04,47.0,47.02,16400.0,42.0393,42.0572,42.0214,42.0393,16400.0
2013-12-05 11:00:00,47.02,47.09,46.95,47.01,38600.0,42.0393,42.1019,41.9767,42.0303,38600.0
2013-12-05 11:10:00,47.0,47.07,46.99,47.03,15200.0,42.0214,42.084,42.0125,42.0482,15200.0
2013-12-05 11:20:00,47.05,47.05,46.96,46.96,31400.0,42.0661,42.0661,41.9856,41.9856,31400.0
2013-12-05 11:30:00,46.95,46.95,46.83,46.91,50600.0,41.9767,41.9767,41.8694,41.9409,50600.0
2013-12-05 11:40:00,46.9,46.9,46.82,46.86,15000.0,41.932,41.932,41.8605,41.8962,15000.0
2013-12-05 11:50:00,46.87,46.94,46.85,46.93,21000.0,41.9052,41.9678,41.8873,41.9588,21000.0
2013-12-05 12:00:00,46.93,47.05,46.92,47.02,24000.0,41.9588,42.0661,41.9499,42.0393,24000.0
2013-12-05 12:10:00,47.03,47.1,47.03,47.08,19600.0,42.0482,42.1108,42.0482,42.0929,19600.0
2013-12-05 12:20:00,47.08,47.08,46.99,47.06,13000.0,42.0929,42.0929,42.0125,42.075,13000.0
2013-12-05 12:30:00,47.06,47.08,47.04,47.08,14800.0,42.075,42.0929,42.0572,42.0929,14800.0
2013-12-05 12:40:00,47.07,47.15,47.07,47.09,14200.0,42.084,42.1555,42.084,42.1019,14200.0
2013-12-05 12:50:00,47.09,47.1,47.06,47.08,9800.0,42.1019,42.1108,42.075,42.0929,9800.0
2013-12-05 13:00:00,47.08,47.09,47.0,47.0,22200.0,42.0929,42.1019,42.0214,42.0214,22200.0
2013-12-05 13:10:00,47.02,47.02,46.93,46.96,26600.0,42.0393,42.0393,41.9588,41.9856,26600.0
2013-12-05 13:20:00,46.95,46.97,46.92,46.95,22600.0,41.9767,41.9946,41.9499,41.9767,22600.0
2013-12-05 13:30:00,46.96,46.98,46.93,46.94,39200.0,41.9856,42.0035,41.9588,41.9678,39200.0
2013-12-05 13:40:00,46.95,46.96,46.86,46.93,19600.0,41.9767,41.9856,41.8962,41.9588,19600.0
2013-12-05 13:50:00,46.93,46.96,46.87,46.94,40800.0,41.9588,41.9856,41.9052,41.9678,40800.0
2013-12-05 14:00:00,46.94,46.96,46.9,46.9,31200.0,41.9678,41.9856,41.932,41.932,31200.0
2013-12-05 14:10:00,46.88,46.93,46.85,46.93,76800.0,41.9141,41.9588,41.8873,41.9588,76800.0
2013-12-05 14:20:00,46.92,46.94,46.85,46.92,25600.0,41.9499,41.9678,41.8873,41.9499,25600.0
2013-12-05 14:30:00,46.93,46.95,46.89,46.92,38200.0,41.9588,41.9767,41.9231,41.9499,38200.0
2013-12-05 14:40:00,46.93,46.94,46.87,46.91,22600.0,41.9588,41.9678,41.9052,41.9409,22600.0
2013-12-05 14:50:00,46.89,46.91,46.83,46.84,42600.0,41.9231,41.9409,41.8694,41.8783,42600.0
2013-12-05 15:00:00,46.85,46.85,46.8,46.83,20800.0,41.8873,41.8873,41.8426,41.8694,20800.0
2013-12-05 15:10:00,46.82,46.87,46.8,46.85,42000.0,41.8605,41.9052,41.8426,41.8873,42000.0
2013-12-05 15:20:00,46.85,46.89,46.79,46.85,27400.0,41.8873,41.9231,41.8336,41.8873,27400.0
2013-12-05 15:30:00,46.85,46.96,46.84,46.93,96200.0,41.8873,41.9856,41.8783,41.9588,96200.0
2013-12-05 15:40:00,46.93,46.93,46.89,46.92,99400.0,41.9588,41.9588,41.9231,41.9499,99400.0
2013-12-05 15:50:00,46.92,46.94,46.87,46.9,279000.0,41.9499,41.9678,41.9052,41.932,279000.0
2013-12-06 09:30:00,47.67,47.67,47.2,47.3,405600.0,42.6204,42.6204,42.2002,42.2896,405600.0
2013-12-06 09:40:00,47.27,47.41,47.24,47.41,240200.0,42.2628,42.388,42.236,42.388,240200.0
2013-12-06 09:50:00,47.41,47.51,47.29,47.29,157400.0,42.388,42.4774,42.2807,42.2807,157400.0
2013-12-06 10:00:00,47.31,47.39,47.3,47.33,89000.0,42.2986,42.3701,42.2896,42.3164,89000.0
2013-12-06 10:10:00,47.33,47.33,47.22,47.26,299000.0,42.3164,42.3164,42.2181,42.2539,299000.0
2013-12-06 10:20:00,47.26,47.33,47.24,47.24,71000.0,42.2539,42.3164,42.236,42.236,71000.0
2013-12-06 10:30:00,47.27,47.27,47.19,47.21,51400.0,42.2628,42.2628,42.1913,42.2092,51400.0
2013-12-06 10:40:00,47.22,47.26,47.17,47.19,37600.0,42.2181,42.2539,42.1734,42.1913,37600.0
2013-12-06 10:50:00,47.2,47.24,47.14,47.2,106400.0,42.2002,42.236,42.1466,42.2002,106400.0
2013-12-06 11:00:00,47.21,47.3,47.21,47.24,62000.0,42.2092,42.2896,42.2092,42.236,62000.0
2013-12-06 11:10:00,47.25,47.33,47.24,47.3,104600.0,42.2449,42.3164,42.236,42.2896,104600.0
2013-12-06 11:20:00,47.3,47.44,47.3,47.44,35200.0,42.2896,42.4148,42.2896,42.4148,35200.0
2013-12-06 11:30:00,47.44,47.59,47.44,47.53,84600.0,42.4148,42.5489,42.4148,42.4953,84600.0
2013-12-06 11:40:00,47.53,47.66,47.52,47.66,62800.0,42.4953,42.6115,42.4863,42.6115,62800.0
2013-12-06 11:50:00,47.65,47.69,47.56,47.6,545600.0,42.6025,42.6383,42.5221,42.5578,545600.0
2013-12-06 12:00:00,47.61,47.69,47.59,47.64,70000.0,42.5668,42.6383,42.5489,42.5936,70000.0
2013-12-06 12:10:00,47.64,47.68,47.62,47.65,59000.0,42.5936,42.6294,42.5757,42.6025,59000.0
2013-12-06 12:20:00,47.65,47.68,47.6,47.66,55000.0,42.6025,42.6294,42.5578,42.6115,55000.0
2013-12-06 12:30:00,47.67,47.71,47.67,47.7,85200.0,42.6204,42.6562,42.6204,42.6473,85200.0
2013-12-06 12:40:00,47.71,47.72,47.67,47.67,45000.0,42.6562,42.6651,42.6204,42.6204,45000.0
2013-12-06 12:50:00,47.66,47.68,47.62,47.63,26600.0,42.6115,42.6294,42.5757,42.5847,26600.0
2013-12-06 13:00:00,47.64,47.67,47.6,47.62,26600.0,42.5936,42.6204,42.5578,42.5757,26600.0
2013-12-06 13:10:00,47.62,47.68,47.6,47.68,27200.0,42.5757,42.6294,42.5578,42.6294,27200.0
2013-12-06 13:20:00,47.69,47.72,47.68,47.69,32000.0,42.6383,42.6651,42.6294,42.6383,32000.0
2013-12-06 13:30:00,47.69,47.72,47.69,47.7,45200.0,42.6383,42.6651,42.6383,42.6473,45200.0
2013-12-06 13:40:00,47.72,47.83,47.71,47.83,167200.0,42.6651,42.7635,42.6562,42.7635,167200.0
2013-12-06 13:50:00,47.83,47.83,47.77,47.82,62600.0,42.7635,42.7635,42.7098,42.7545,62600.0
2013-12-06 14:00:00,47.83,47.85,47.82,47.83,64600.0,42.7635,42.7814,42.7545,42.7635,64600.0
2013-12-06 14:10:00,47.83,47.83,47.73,47.76,40800.0,42.7635,42.7635,42.6741,42.7009,40800.0
2013-12-06 14:20:00,47.77,47.82,47.77,47.82,47000.0,42.7098,42.7545,42.7098,42.7545,47000.0
2013-12-06 14:30:00,47.83,47.83,47.79,47.8,48600.0,42.7635,42.7635,42.7277,42.7367,48600.0
2013-12-06 14:40:00,47.8,47.82,47.77,47.79,57200.0,42.7367,42.7545,42.7098,42.7277,57200.0
2013-12-06 14:50:00,47.79,47.9,47.78,47.89,145800.0,42.7277,42.8261,42.7188,42.8171,145800.0
2013-12-06 15:00:00,47.89,47.94,47.84,47.85,86400.0,42.8171,42.8618,42.7724,42.7814,86400.0
2013-12-06 15:10:00,47.86,47.97,47.83,47.95,186800.0,42.7903,42.8886,42.7635,42.8708,186800.0
2013-12-06 15:20:00,47.95,48.01,47.94,47.96,184600.0,42.8708,42.9244,42.8618,42.8797,184600.0
2013-12-06 15:30:00,47.96,48.14,47.96,48.04,335200.0,42.8797,43.0406,42.8797,42.9512,335200.0
2013-12-06 15:40:00,48.04,48.18,48.03,48.13,324600.0,42.9512,43.0764,42.9423,43.0317,324600.0
2013-12-06 15:50:00,48.13,48.24,48.08,48.09,525000.0,43.0317,43.13,42.987,42.9959,525000.0
2013-12-09 09:30:00,48.3,48.3,47.73,47.81,286000.0,43.1837,43.1837,42.6741,42.7456,286000.0
2013-12-09 09:40:00,47.82,47.82,47.59,47.59,131400.0,42.7545,42.7545,42.5489,42.5489,131400.0
2013-12-09 09:50:00,47.56,47.75,47.56,47.69,115600.0,42.5221,42.692,42.5221,42.6383,115600.0
2013-12-09 10:00:00,47.7,47.7,47.54,47.54,124800.0,42.6473,42.6473,42.5042,42.5042,124800.0
2013-12-09 10:10:00,47.54,47.55,47.45,47.45,169800.0,42.5042,42.5131,42.4237,42.4237,169800.0
2013-12-09 10:20:00,47.45,47.46,47.35,47.37,100600.0,42.4237,42.4327,42.3343,42.3522,100600.0
2013-12-09 10:30:00,47.35,47.37,47.28,47.3,76000.0,42.3343,42.3522,42.2717,42.2896,76000.0
2013-12-09 10:40:00,47.3,47.32,47.26,47.3,78200.0,42.2896,42.3075,42.2539,42.2896,78200.0
2013-12-09 10:50:00,47.3,47.36,47.29,47.33,71800.0,42.2896,42.3433,42.2807,42.3164,71800.0
2013-12-09 11:00:00,47.33,47.38,47.33,47.38,37200.0,42.3164,42.3611,42.3164,42.3611,37200.0
2013-12-09 11:10:00,47.37,47.38,47.34,47.37,53200.0,42.3522,42.3611,42.3254,42.3522,53200.0
2013-12-09 11:20:00,47.37,47.4,47.35,47.37,40800.0,42.3522,42.379,42.3343,42.3522,40800.0
2013-12-09 11:30:00,47.37,47.38,47.31,47.31,28800.0,42.3522,42.3611,42.2986,42.2986,28800.0
2013-12-09 11:40:00,47.33,47.35,47.27,47.27,50800.0,42.3164,42.3343,42.2628,42.2628,50800.0
2013-12-09 11:50:00,47.27,47.29,47.26,47.27,118000.0,42.2628,42.2807,42.2539,42.2628,118000.0
2013-12-09 12:00:00,47.27,47.27,47.08,47.09,143200.0,42.2628,42.2628,42.0929,42.1019,143200.0
2013-12-09 12:10:00,47.1,47.13,47.08,47.08,80800.0,42.1108,42.1376,42.0929,42.0929,80800.0
2013-12-09 12:20:00,47.09,47.1,47.03,47.04,73000.0,42.1019,42.1108,42.0482,42.0572,73000.0
2013-12-09 12:30:00,47.04,47.12,47.03,47.12,49400.0,42.0572,42.1287,42.0482,42.1287,49400.0
2013-12-09 12:40:00,47.11,47.2,47.1,47.17,80200.0,42.1197,42.2002,42.1108,42.1734,80200.0
2013-12-09 12:50:00,47.17,47.23,47.17,47.23,32400.0,42.1734,42.227,42.1734,42.227,32400.0
2013-12-09 13:00:00,47.23,47.33,47.22,47.33,70800.0,42.227,42.3164,42.2181,42.3164,70800.0
2013-12-09 13:10:00,47.32,47.36,47.29,47.31,60800.0,42.3075,42.3433,42.2807,42.2986,60800.0
2013-12-09 13:20:00,47.3,47.34,47.28,47.3,80400.0,42.2896,42.3254,42.2717,42.2896,80400.0
2013-12-09 13:30:00,47.3,47.32,47.28,47.31,63600.0,42.2896,42.3075,42.2717,42.2986,63600.0
2013-12-09 13:40:00,47.31,47.31,47.26,47.3,92800.0,42.2986,42.2986,42.2539,42.2896,92800.0
2013-12-09 13:50:00,47.3,47.32,47.26,47.31,95000.0,42.2896,42.3075,42.2539,42.2986,95000.0
2013-12-09 14:00:00,47.3,47.33,47.29,47.29,52600.0,42.2896,42.3164,42.2807,42.2807,52600.0
2013-12-09 14:10:00,47.29,47.34,47.29,47.3,62800.0,42.2807,42.3254,42.2807,42.2896,62800.0
2013-12-09 14:20:00,47.3,47.34,47.29,47.32,50200.0,42.2896,42.3254,42.2807,42.3075,50200.0
2013-12-09 14:30:00,47.32,47.38,47.32,47.37,74000.0,42.3075,42.3611,42.3075,42.3522,74000.0
2013-12-09 14:40:00,47.37,47.4,47.35,47.38,56000.0,42.3522,42.379,42.3343,42.3611,56000.0
2013-12-09 14:50:00,47.38,47.4,47.33,47.33,61000.0,42.3611,42.379,42.3164,42.3164,61000.0
2013-12-09 15:00:00,47.33,47.34,47.3,47.33,72600.0,42.3164,42.3254,42.2896,42.3164,72600.0
2013-12-09 15:10:00,47.32,47.4,47.31,47.38,110600.0,42.3075,42.379,42.2986,42.3611,110600.0
2013-12-09 15:20:00,47.38,47.38,47.35,47.35,94400.0,42.3611,42.3611,42.3343,42.3343,94400.0
2013-12-09 15:30:00,47.35,47.38,47.34,47.34,143200.0,42.3343,42.3611,42.3254,42.3254,143200.0
2013-12-09 15:40:00,47.34,47.38,47.33,47.38,126600.0,42.3254,42.3611,42.3164,42.3611,126600.0
2013-12-09 15:50:00,47.38,47.4,47.34,47.4,246600.0,42.3611,42.379,42.3254,42.379,246600.0
2013-12-10 09:30:00,47.19,47.46,47.17,47.34,86600.0,42.1913,42.4327,42.1734,42.3254,86600.0
2013-12-10 09:40:00,47.35,47.56,47.35,47.52,74200.0,42.3343,42.5221,42.3343,42.4863,74200.0
2013-12-10 09:50:00,47.52,47.55,47.26,47.35,81200.0,42.4863,42.5131,42.2539,42.3343,81200.0
2013-12-10 10:00:00,47.38,47.42,47.29,47.38,77600.0,42.3611,42.3969,42.2807,42.3611,77600.0
2013-12-10 10:10:00,47.38,47.48,47.34,47.48,57000.0,42.3611,42.4506,42.3254,42.4506,57000.0
2013-12-10 10:20:00,47.47,47.55,47.44,47.45,128200.0,42.4416,42.5131,42.4148,42.4237,128200.0
2013-12-10 10:30:00,47.46,47.6,47.46,47.57,50800.0,42.4327,42.5578,42.4327,42.531,50800.0
2013-12-10 10:40:00,47.58,47.58,47.5,47.54,34400.0,42.54,42.54,42.4684,42.5042,34400.0
2013-12-10 10:50:00,47.55,47.6,47.54,47.58,71200.0,42.5131,42.5578,42.5042,42.54,71200.0
2013-12-10 11:00:00,47.58,47.62,47.57,47.62,121800.0,42.54,42.5757,42.531,42.5757,121800.0
2013-12-10 11:10:00,47.62,47.65,47.59,47.64,77200.0,42.5757,42.6025,42.5489,42.5936,77200.0
2013-12-10 11:20:00,47.63,47.65,47.57,47.57,49000.0,42.5847,42.6025,42.531,42.531,49000.0
2013-12-10 11:30:00,47.57,47.58,47.48,47.52,108800.0,42.531,42.54,42.4506,42.4863,108800.0
2013-12-10 11:40:00,47.52,47.52,47.43,47.44,34000.0,42.4863,42.4863,42.4059,42.4148,34000.0
2013-12-10 11:50:00,47.44,47.44,47.31,47.34,45200.0,42.4148,42.4148,42.2986,42.3254,45200.0
2013-12-10 12:00:00,47.33,47.36,47.29,47.32,39000.0,42.3164,42.3433,42.2807,42.3075,39000.0
2013-12-10 12:10:00,47.3,47.41,47.3,47.4,25600.0,42.2896,42.388,42.2896,42.379,25600.0
2013-12-10 12:20:00,47.38,47.51,47.38,47.49,36400.0,42.3611,42.4774,42.3611,42.4595,36400.0
2013-12-10 12:30:00,47.48,47.48,47.43,47.48,20800.0,42.4506,42.4506,42.4059,42.4506,20800.0
2013-12-10 12:40:00,47.48,47.5,47.45,47.47,23400.0,42.4506,42.4684,42.4237,42.4416,23400.0
2013-12-10 12:50:00,47.47,47.53,47.47,47.52,34800.0,42.4416,42.4953,42.4416,42.4863,34800.0
2013-12-10 13:00:00,47.52,47.52,47.47,47.47,43800.0,42.4863,42.4863,42.4416,42.4416,43800.0
2013-12-10 13:10:00,47.47,47.48,47.41,47.42,26800.0,42.4416,42.4506,42.388,42.3969,26800.0
2013-12-10 13:20:00,47.44,47.44,47.35,47.39,30400.0,42.4148,42.4148,42.3343,42.3701,30400.0
2013-12-10 13:30:00,47.42,47.47,47.38,47.46,17800.0,42.3969,42.4416,42.3611,42.4327,17800.0
2013-12-10 13:40:00,47.46,47.46,47.38,47.43,32400.0,42.4327,42.4327,42.3611,42.4059,32400.0
2013-12-10 13:50:00,47.43,47.44,47.36,47.39,34400.0,42.4059,42.4148,42.3433,42.3701,34400.0
2013-12-10 14:00:00,47.38,47.48,47.37,47.48,23600.0,42.3611,42.4506,42.3522,42.4506,23600.0
2013-12-10 14:10:00,47.49,47.49,47.43,47.44,36400.0,42.4595,42.4595,42.4059,42.4148,36400.0
2013-12-10 14:20:00,47.45,47.48,47.41,47.44,44600.0,42.4237,42.4506,42.388,42.4148,44600.0
2013-12-10 14:30:00,47.44,47.46,47.41,47.46,19200.0,42.4148,42.4327,42.388,42.4327,19200.0
2013-12-10 14:40:00,47.47,47.47,47.4,47.4,36200.0,42.4416,42.4416,42.379,42.379,36200.0
2013-12-10 14:50:00,47.4,47.45,47.38,47.45,29400.0,42.379,42.4237,42.3611,42.4237,29400.0
2013-12-10 15:00:00,47.45,47.49,47.44,47.46,42000.0,42.4237,42.4595,42.4148,42.4327,42000.0
2013-12-10 15:10:00,47.46,47.49,47.43,47.43,55000.0,42.4327,42.4595,42.4059,42.4059,55000.0
2013-12-10 15:20:00,47.43,47.47,47.4,47.41,63000.0,42.4059,42.4416,42.379,42.388,63000.0
2013-12-10 15:30:00,47.41,47.43,47.37,47.38,74000.0,42.388,42.4059,42.3522,42.3611,74000.0
2013-12-10 15:40:00,47.38,47.39,47.35,47.38,94600.0,42.3611,42.3701,42.3343,42.3611,94600.0
2013-12-10 15:50:00,47.38,47.39,47.34,47.35,353000.0,42.3611,42.3701,42.3254,42.3343,353000.0
2013-12-11 09:30:00,47.54,47.6,47.23,47.36,149000.0,42.5042,42.5578,42.227,42.3433,149000.0
2013-12-11 09:40:00,47.31,47.38,47.2,47.24,128400.0,42.2986,42.3611,42.2002,42.236,128400.0
2013-12-11 09:50:00,47.23,47.29,47.15,47.24,51400.0,42.227,42.2807,42.1555,42.236,51400.0
2013-12-11 10:00:00,47.24,47.27,47.02,47.09,32600.0,42.236,42.2628,42.0393,42.1019,32600.0
2013-12-11 10:10:00,47.11,47.17,47.08,47.1,43200.0,42.1197,42.1734,42.0929,42.1108,43200.0
2013-12-11 10:20:00,47.1,47.17,47.04,47.04,71800.0,42.1108,42.1734,42.0572,42.0572,71800.0
2013-12-11 10:30:00,47.04,47.23,47.02,47.22,28800.0,42.0572,42.227,42.0393,42.2181,28800.0
2013-12-11 10:40:00,47.23,47.24,47.13,47.13,48600.0,42.227,42.236,42.1376,42.1376,48600.0
2013-12-11 10:50:00,47.13,47.18,47.06,47.07,52200.0,42.1376,42.1823,42.075,42.084,52200.0
2013-12-11 11:00:00,47.06,47.1,47.05,47.09,23200.0,42.075,42.1108,42.0661,42.1019,23200.0
2013-12-11 11:10:00,47.11,47.11,46.94,46.95,44400.0,42.1197,42.1197,41.9678,41.9767,44400.0
2013-12-11 11:20:00,46.94,46.97,46.89,46.96,47800.0,41.9678,41.9946,41.9231,41.9856,47800.0
2013-12-11 11:30:00,46.94,46.94,46.84,46.85,40200.0,41.9678,41.9678,41.8783,41.8873,40200.0
2013-12-11 11:40:00,46.88,46.93,46.84,46.91,36600.0,41.9141,41.9588,41.8783,41.9409,36600.0
2013-12-11 11:50:00,46.9,46.95,46.87,46.95,25000.0,41.932,41.9767,41.9052,41.9767,25000.0
2013-12-11 12:00:00,46.95,46.95,46.89,46.92,86800.0,41.9767,41.9767,41.9231,41.9499,86800.0
2013-12-11 12:10:00,46.92,46.92,46.83,46.87,83200.0,41.9499,41.9499,41.8694,41.9052,83200.0
2013-12-11 12:20:00,46.89,46.9,46.87,46.89,23400.0,41.9231,41.932,41.9052,41.9231,23400.0
2013-12-11 12:30:00,46.88,46.91,46.85,46.88,27200.0,41.9141,41.9409,41.8873,41.9141,27200.0
2013-12-11 12:40:00,46.87,46.91,46.87,46.91,16400.0,41.9052,41.9409,41.9052,41.9409,16400.0
2013-12-11 12:50:00,46.91,46.95,46.89,46.9,18800.0,41.9409,41.9767,41.9231,41.932,18800.0
2013-12-11 13:00:00,46.91,47.02,46.91,47.02,21800.0,41.9409,42.0393,41.9409,42.0393,21800.0
2013-12-11 13:10:00,47.01,47.02,46.97,46.98,17200.0,42.0303,42.0393,41.9946,42.0035,17200.0
2013-12-11 13:20:00,46.98,46.98,46.92,46.92,19200.0,42.0035,42.0035,41.9499,41.9499,19200.0
2013-12-11 13:30:00,46.94,47.0,46.92,47.0,21800.0,41.9678,42.0214,41.9499,42.0214,21800.0
2013-12-11 13:40:00,46.98,47.01,46.98,46.99,36600.0,42.0035,42.0303,42.0035,42.0125,36600.0
2013-12-11 13:50:00,46.98,47.01,46.94,46.99,24000.0,42.0035,42.0303,41.9678,42.0125,24000.0
2013-12-11 14:00:00,47.0,47.0,46.93,46.93,17400.0,42.0214,42.0214,41.9588,41.9588,17400.0
2013-12-11 14:10:00,46.94,46.94,46.82,46.82,47400.0,41.9678,41.9678,41.8605,41.8605,47400.0
2013-12-11 14:20:00,46.82,46.83,46.76,46.78,48000.0,41.8605,41.8694,41.8068,41.8247,48000.0
2013-12-11 14:30:00,46.78,46.84,46.74,46.81,52400.0,41.8247,41.8783,41.7889,41.8515,52400.0
2013-12-11 14:40:00,46.8,46.81,46.74,46.74,49000.0,41.8426,41.8515,41.7889,41.7889,49000.0
2013-12-11 14:50:00,46.74,46.76,46.65,46.67,50000.0,41.7889,41.8068,41.7085,41.7264,50000.0
2013-12-11 15:00:00,46.68,46.76,46.67,46.74,69200.0,41.7353,41.8068,41.7264,41.7889,69200.0
2013-12-11 15:10:00,46.76,46.78,46.71,46.77,56000.0,41.8068,41.8247,41.7621,41.8158,56000.0
2013-12-11 15:20:00,46.77,46.81,46.74,46.76,41400.0,41.8158,41.8515,41.7889,41.8068,41400.0
2013-12-11 15:30:00,46.76,46.8,46.74,46.77,69200.0,41.8068,41.8426,41.7889,41.8158,69200.0
2013-12-11 15:40:00,46.76,46.79,46.58,46.67,153600.0,41.8068,41.8336,41.6459,41.7264,153600.0
2013-12-11 15:50:00,46.68,46.77,46.66,46.74,251400.0,41.7353,41.8158,41.7174,41.7889,251400.0
2013-12-12 09:30:00,46.51,46.73,46.3,46.48,189200.0,41.5833,41.78,41.3955,41.5565,189200.0
2013-12-12 09:40:00,46.48,46.57,46.38,46.41,80000.0,41.5565,41.6369,41.4671,41.4939,80000.0
2013-12-12 09:50:00,46.43,46.5,46.41,46.46,78600.0,41.5118,41.5744,41.4939,41.5386,78600.0
2013-12-12 10:00:00,46.45,46.56,46.42,46.49,76800.0,41.5297,41.628,41.5028,41.5654,76800.0
2013-12-12 10:10:00,46.49,46.5,46.34,46.34,86600.0,41.5654,41.5744,41.4313,41.4313,86600.0
2013-12-12 10:20:00,46.34,46.51,46.34,46.5,68200.0,41.4313,41.5833,41.4313,41.5744,68200.0
2013-12-12 10:30:00,46.5,46.6,46.49,46.59,95000.0,41.5744,41.6638,41.5654,41.6548,95000.0
2013-12-12 10:40:00,46.59,46.7,46.55,46.68,149600.0,41.6548,41.7532,41.6191,41.7353,149600.0
2013-12-12 10:50:00,46.66,46.7,46.6,46.67,51000.0,41.7174,41.7532,41.6638,41.7264,51000.0
2013-12-12 11:00:00,46.69,46.77,46.65,46.76,54800.0,41.7442,41.8158,41.7085,41.8068,54800.0
2013-12-12 11:10:00,46.77,46.79,46.7,46.7,53800.0,41.8158,41.8336,41.7532,41.7532,53800.0
2013-12-12 11:20:00,46.7,46.75,46.59,46.65,68400.0,41.7532,41.7979,41.6548,41.7085,68400.0
2013-12-12 11:30:00,46.65,46.7,46.63,46.7,43200.0,41.7085,41.7532,41.6906,41.7532,43200.0
2013-12-12 11:40:00,46.68,46.76,46.68,46.76,32800.0,41.7353,41.8068,41.7353,41.8068,32800.0
2013-12-12 11:50:00,46.76,46.8,46.7,46.72,37200.0,41.8068,41.8426,41.7532,41.7711,37200.0
2013-12-12 12:00:00,46.7,46.7,46.63,46.65,36800.0,41.7532,41.7532,41.6906,41.7085,36800.0
2013-12-12 12:10:00,46.66,46.71,46.61,46.61,23400.0,41.7174,41.7621,41.6727,41.6727,23400.0
2013-12-12 12:20:00,46.63,46.63,46.52,46.61,35600.0,41.6906,41.6906,41.5922,41.6727,35600.0
2013-12-12 12:30:00,46.61,46.61,46.55,46.6,30800.0,41.6727,41.6727,41.6191,41.6638,30800.0
2013-12-12 12:40:00,46.6,46.69,46.56,46.66,54600.0,41.6638,41.7442,41.628,41.7174,54600.0
2013-12-12 12:50:00,46.64,46.7,46.64,46.67,16200.0,41.6995,41.7532,41.6995,41.7264,16200.0
2013-12-12 13:00:00,46.67,46.74,46.67,46.72,45200.0,41.7264,41.7889,41.7264,41.7711,45200.0
2013-12-12 13:10:00,46.71,46.81,46.71,46.8,30600.0,41.7621,41.8515,41.7621,41.8426,30600.0
2013-12-12 13:20:00,46.8,46.81,46.77,46.79,33000.0,41.8426,41.8515,41.8158,41.8336,33000.0
2013-12-12 13:30:00,46.79,46.84,46.77,46.82,51200.0,41.8336,41.8783,41.8158,41.8605,51200.0
2013-12-12 13:40:00,46.83,46.86,46.8,46.83,58600.0,41.8694,41.8962,41.8426,41.8694,58600.0
2013-12-12 13:50:00,46.84,46.85,46.79,46.82,48000.0,41.8783,41.8873,41.8336,41.8605,48000.0
2013-12-12 14:00:00,46.81,46.89,46.81,46.87,33600.0,41.8515,41.9231,41.8515,41.9052,33600.0
2013-12-12 14:10:00,46.88,46.92,46.83,46.85,42400.0,41.9141,41.9499,41.8694,41.8873,42400.0
2013-12-12 14:20:00,46.85,46.87,46.81,46.81,36000.0,41.8873,41.9052,41.8515,41.8515,36000.0
2013-12-12 14:30:00,46.82,46.85,46.77,46.79,29800.0,41.8605,41.8873,41.8158,41.8336,29800.0
2013-12-12 14:40:00,46.79,46.83,46.79,46.8,22000.0,41.8336,41.8694,41.8336,41.8426,22000.0
2013-12-12 14:50:00,46.79,46.89,46.78,46.87,33000.0,41.8336,41.9231,41.8247,41.9052,33000.0
2013-12-12 15:00:00,46.87,46.87,46.76,46.77,46800.0,41.9052,41.9052,41.8068,41.8158,46800.0
2013-12-12 15:10:00,46.77,46.81,46.72,46.72,58400.0,41.8158,41.8515,41.7711,41.7711,58400.0
2013-12-12 15:20:00,46.72,46.83,46.72,46.79,40200.0,41.7711,41.8694,41.7711,41.8336,40200.0
2013-12-12 15:30:00,46.79,46.84,46.77,46.77,40000.0,41.8336,41.8783,41.8158,41.8158,40000.0
2013-12-12 15:40:00,46.77,46.8,46.73,46.73,113600.0,41.8158,41.8426,41.78,41.78,113600.0
2013-12-12 15:50:00,46.73,46.73,46.57,46.63,268000.0,41.78,41.78,41.6369,41.6906,268000.0
2013-12-13 09:30:00,47.31,47.35,46.63,47.08,193800.0,42.2986,42.3343,41.6906,42.0929,193800.0
2013-12-13 09:40:00,47.07,47.07,46.82,46.92,158000.0,42.084,42.084,41.8605,41.9499,158000.0
2013-12-13 09:50:00,46.87,46.99,46.79,46.83,71200.0,41.9052,42.0125,41.8336,41.8694,71200.0
2013-12-13 10:00:00,46.83,46.92,46.79,46.83,71800.0,41.8694,41.9499,41.8336,41.8694,71800.0
2013-12-13 10:10:00,46.84,46.88,46.71,46.71,54000.0,41.8783,41.9141,41.7621,41.7621,54000.0
2013-12-13 10:20:00,46.71,46.74,46.67,46.71,45000.0,41.7621,41.7889,41.7264,41.7621,45000.0
2013-12-13 10:30:00,46.71,46.8,46.71,46.77,27600.0,41.7621,41.8426,41.7621,41.8158,27600.0
2013-12-13 10:40:00,46.77,46.85,46.74,46.78,54800.0,41.8158,41.8873,41.7889,41.8247,54800.0
2013-12-13 10:50:00,46.78,46.85,46.74,46.79,35200.0,41.8247,41.8873,41.7889,41.8336,35200.0
2013-12-13 11:00:00,46.8,46.81,46.65,46.65,53600.0,41.8426,41.8515,41.7085,41.7085,53600.0
2013-12-13 11:10:00,46.65,46.69,46.65,46.68,66000.0,41.7085,41.7442,41.7085,41.7353,66000.0
2013-12-13 11:20:00,46.67,46.73,46.65,46.68,42800.0,41.7264,41.78,41.7085,41.7353,42800.0
2013-12-13 11:30:00,46.67,46.7,46.64,46.67,42000.0,41.7264,41.7532,41.6995,41.7264,42000.0
2013-12-13 11:40:00,46.68,46.7,46.63,46.63,48200.0,41.7353,41.7532,41.6906,41.6906,48200.0
2013-12-13 11:50:00,46.63,46.7,46.62,46.67,73000.0,41.6906,41.7532,41.6817,41.7264,73000.0
2013-12-13 12:00:00,46.67,46.67,46.59,46.64,68000.0,41.7264,41.7264,41.6548,41.6995,68000.0
2013-12-13 12:10:00,46.63,46.74,46.62,46.72,54600.0,41.6906,41.7889,41.6817,41.7711,54600.0
2013-12-13 12:20:00,46.74,46.77,46.7,46.77,41000.0,41.7889,41.8158,41.7532,41.8158,41000.0
2013-12-13 12:30:00,46.78,46.85,46.77,46.85,55200.0,41.8247,41.8873,41.8158,41.8873,55200.0
2013-12-13 12:40:00,46.85,46.86,46.81,46.83,39800.0,41.8873,41.8962,41.8515,41.8694,39800.0
2013-12-13 12:50:00,46.84,46.88,46.84,46.84,41800.0,41.8783,41.9141,41.8783,41.8783,41800.0
2013-12-13 13:00:00,46.85,46.86,46.83,46.83,48600.0,41.8873,41.8962,41.8694,41.8694,48600.0
2013-12-13 13:10:00,46.82,46.83,46.74,46.74,79400.0,41.8605,41.8694,41.7889,41.7889,79400.0
2013-12-13 13:20:00,46.74,46.76,46.72,46.74,59400.0,41.7889,41.8068,41.7711,41.7889,59400.0
2013-12-13 13:30:00,46.74,46.76,46.72,46.72,64600.0,41.7889,41.8068,41.7711,41.7711,64600.0
2013-12-13 13:40:00,46.72,46.73,46.66,46.72,47200.0,41.7711,41.78,41.7174,41.7711,47200.0
2013-12-13 13:50:00,46.72,46.73,46.66,46.67,19600.0,41.7711,41.78,41.7174,41.7264,19600.0
2013-12-13 14:00:00,46.68,46.69,46.62,46.68,209600.0,41.7353,41.7442,41.6817,41.7353,209600.0
2013-12-13 14:10:00,46.67,46.68,46.6,46.62,63600.0,41.7264,41.7353,41.6638,41.6817,63600.0
2013-12-13 14:20:00,46.62,46.63,46.58,46.6,265600.0,41.6817,41.6906,41.6459,41.6638,265600.0
2013-12-13 14:30:00,46.6,46.68,46.6,46.63,44000.0,41.6638,41.7353,41.6638,41.6906,44000.0
2013-12-13 14:40:00,46.63,46.63,46.59,46.6,114200.0,41.6906,41.6906,41.6548,41.6638,114200.0
2013-12-13 14:50:00,46.6,46.62,46.59,46.6,246200.0,41.6638,41.6817,41.6548,41.6638,246200.0
2013-12-13 15:00:00,46.6,46.73,46.6,46.73,127400.0,41.6638,41.78,41.6638,41.78,127400.0
2013-12-13 15:10:00,46.73,46.8,46.72,46.76,66800.0,41.78,41.8426,41.7711,41.8068,66800.0
2013-12-13 15:20:00,46.76,46.87,46.76,46.85,94800.0,41.8068,41.9052,41.8068,41.8873,94800.0
2013-12-13 15:30:00,46.85,46.9,46.76,46.77,62400.0,41.8873,41.932,41.8068,41.8158,62400.0
2013-12-13 15:40:00,46.76,46.8,46.75,46.77,86400.0,41.8068,41.8426,41.7979,41.8158,86400.0
2013-12-13 15:50:00,46.78,46.83,46.74,46.77,260000.0,41.8247,41.8694,41.7889,41.8158,260000.0
2013-12-16 09:30:00,46.83,46.96,46.62,46.96,239200.0,41.8694,41.9856,41.6817,41.9856,239200.0
2013-12-16 09:40:00,46.97,47.03,46.66,46.68,201200.0,41.9946,42.0482,41.7174,41.7353,201200.0
2013-12-16 09:50:00,46.69,46.82,46.66,46.73,183200.0,41.7442,41.8605,41.7174,41.78,183200.0
2013-12-16 10:00:00,46.74,46.83,46.71,46.76,88000.0,41.7889,41.8694,41.7621,41.8068,88000.0
2013-12-16 10:10:00,46.76,46.92,46.73,46.83,83400.0,41.8068,41.9499,41.78,41.8694,83400.0
2013-12-16 10:20:00,46.84,46.86,46.77,46.85,63600.0,41.8783,41.8962,41.8158,41.8873,63600.0
2013-12-16 10:30:00,46.85,46.85,46.67,46.7,86200.0,41.8873,41.8873,41.7264,41.7532,86200.0
2013-12-16 10:40:00,46.71,46.78,46.68,46.72,60400.0,41.7621,41.8247,41.7353,41.7711,60400.0
2013-12-16 10:50:00,46.72,46.83,46.7,46.71,88400.0,41.7711,41.8694,41.7532,41.7621,88400.0
2013-12-16 11:00:00,46.71,46.76,46.67,46.74,47800.0,41.7621,41.8068,41.7264,41.7889,47800.0
2013-12-16 11:10:00,46.74,46.83,46.74,46.77,60400.0,41.7889,41.8694,41.7889,41.8158,60400.0
2013-12-16 11:20:00,46.77,46.89,46.77,46.88,86800.0,41.8158,41.9231,41.8158,41.9141,86800.0
2013-12-16 11:30:00,46.85,46.88,46.74,46.76,117600.0,41.8873,41.9141,41.7889,41.8068,117600.0
2013-12-16 11:40:00,46.76,46.8,46.74,46.74,83200.0,41.8068,41.8426,41.7889,41.7889,83200.0
2013-12-16 11:50:00,46.74,46.77,46.73,46.75,46200.0,41.7889,41.8158,41.78,41.7979,46200.0
2013-12-16 12:00:00,46.76,46.8,46.71,46.76,40800.0,41.8068,41.8426,41.7621,41.8068,40800.0
2013-12-16 12:10:00,46.76,46.79,46.72,46.77,33600.0,41.8068,41.8336,41.7711,41.8158,33600.0
2013-12-16 12:20:00,46.77,46.86,46.77,46.83,49400.0,41.8158,41.8962,41.8158,41.8694,49400.0
2013-12-16 12:30:00,46.85,46.92,46.84,46.92,42000.0,41.8873,41.9499,41.8783,41.9499,42000.0
2013-12-16 12:40:00,46.91,46.96,46.87,46.93,52600.0,41.9409,41.9856,41.9052,41.9588,52600.0
2013-12-16 12:50:00,46.93,46.99,46.93,46.97,45400.0,41.9588,42.0125,41.9588,41.9946,45400.0
2013-12-16 13:00:00,46.97,46.99,46.94,46.96,34400.0,41.9946,42.0125,41.9678,41.9856,34400.0
2013-12-16 13:10:00,46.96,47.01,46.94,47.01,78000.0,41.9856,42.0303,41.9678,42.0303,78000.0
2013-12-16 13:20:00,46.99,47.05,46.97,47.02,71400.0,42.0125,42.0661,41.9946,42.0393,71400.0
2013-12-16 13:30:00,47.02,47.05,46.98,47.05,32000.0,42.0393,42.0661,42.0035,42.0661,32000.0
2013-12-16 13:40:00,47.04,47.08,47.01,47.05,41000.0,42.0572,42.0929,42.0303,42.0661,41000.0
2013-12-16 13:50:00,47.06,47.15,47.05,47.13,27400.0,42.075,42.1555,42.0661,42.1376,27400.0
2013-12-16 14:00:00,47.13,47.22,47.13,47.19,55400.0,42.1376,42.2181,42.1376,42.1913,55400.0
2013-12-16 14:10:00,47.2,47.2,47.1,47.1,64800.0,42.2002,42.2002,42.1108,42.1108,64800.0
2013-12-16 14:20:00,47.1,47.13,47.08,47.09,46800.0,42.1108,42.1376,42.0929,42.1019,46800.0
2013-12-16 14:30:00,47.09,47.1,46.98,46.99,87400.0,42.1019,42.1108,42.0035,42.0125,87400.0
2013-12-16 14:40:00,46.99,47.04,46.98,47.03,34600.0,42.0125,42.0572,42.0035,42.0482,34600.0
2013-12-16 14:50:00,47.03,47.13,47.03,47.13,69200.0,42.0482,42.1376,42.0482,42.1376,69200.0
2013-12-16 15:00:00,47.12,47.18,47.11,47.17,57600.0,42.1287,42.1823,42.1197,42.1734,57600.0
2013-12-16 15:10:00,47.17,47.19,47.13,47.16,34800.0,42.1734,42.1913,42.1376,42.1645,34800.0
2013-12-16 15:20:00,47.16,47.16,47.07,47.1,58400.0,42.1645,42.1645,42.084,42.1108,58400.0
2013-12-16 15:30:00,47.09,47.13,47.05,47.12,73200.0,42.1019,42.1376,42.0661,42.1287,73200.0
2013-12-16 15:40:00,47.13,47.16,47.07,47.07,98400.0,42.1376,42.1645,42.084,42.084,98400.0
2013-12-16 15:50:00,47.09,47.16,47.09,47.16,297600.0,42.1019,42.1645,42.1019,42.1645,297600.0
2013-12-17 09:30:00,47.0,47.35,46.92,47.02,100200.0,42.0214,42.3343,41.9499,42.0393,100200.0
2013-12-17 09:40:00,47.01,47.05,46.95,46.95,108000.0,42.0303,42.0661,41.9767,41.9767,108000.0
2013-12-17 09:50:00,46.96,47.06,46.91,47.04,77400.0,41.9856,42.075,41.9409,42.0572,77400.0
2013-12-17 10:00:00,47.02,47.08,46.99,47.06,65200.0,42.0393,42.0929,42.0125,42.075,65200.0
2013-12-17 10:10:00,47.05,47.09,46.99,47.04,49600.0,42.0661,42.1019,42.0125,42.0572,49600.0
2013-12-17 10:20:00,47.02,47.08,47.01,47.07,91600.0,42.0393,42.0929,42.0303,42.084,91600.0
2013-12-17 10:30:00,47.06,47.13,47.01,47.1,61000.0,42.075,42.1376,42.0303,42.1108,61000.0
2013-12-17 10:40:00,47.12,47.13,47.01,47.02,64400.0,42.1287,42.1376,42.0303,42.0393,64400.0
2013-12-17 10:50:00,47.03,47.07,46.98,47.02,57000.0,42.0482,42.084,42.0035,42.0393,57000.0
2013-12-17 11:00:00,47.01,47.08,46.97,47.03,59400.0,42.0303,42.0929,41.9946,42.0482,59400.0
2013-12-17 11:10:00,46.99,47.04,46.97,47.0,36600.0,42.0125,42.0572,41.9946,42.0214,36600.0
2013-12-17 11:20:00,47.0,47.02,46.95,46.98,44000.0,42.0214,42.0393,41.9767,42.0035,44000.0
2013-12-17 11:30:00,46.98,47.02,46.95,47.02,40200.0,42.0035,42.0393,41.9767,42.0393,40200.0
2013-12-17 11:40:00,47.01,47.02,46.95,46.99,71800.0,42.0303,42.0393,41.9767,42.0125,71800.0
2013-12-17 11:50:00,47.0,47.01,46.95,46.95,97000.0,42.0214,42.0303,41.9767,41.9767,97000.0
2013-12-17 12:00:00,46.96,47.05,46.95,47.04,33000.0,41.9856,42.0661,41.9767,42.0572,33000.0
2013-12-17 12:10:00,47.02,47.08,47.01,47.08,52400.0,42.0393,42.0929,42.0303,42.0929,52400.0
2013-12-17 12:20:00,47.08,47.12,47.07,47.08,21600.0,42.0929,42.1287,42.084,42.0929,21600.0
2013-12-17 12:30:00,47.08,47.12,47.07,47.09,30200.0,42.0929,42.1287,42.084,42.1019,30200.0
2013-12-17 12:40:00,47.11,47.19,47.1,47.17,35000.0,42.1197,42.1913,42.1108,42.1734,35000.0
2013-12-17 12:50:00,47.17,47.18,47.14,47.14,24800.0,42.1734,42.1823,42.1466,42.1466,24800.0
2013-12-17 13:00:00,47.14,47.19,47.12,47.15,30000.0,42.1466,42.1913,42.1287,42.1555,30000.0
2013-12-17 13:10:00,47.13,47.24,47.13,47.24,42600.0,42.1376,42.236,42.1376,42.236,42600.0
2013-12-17 13:20:00,47.24,47.24,47.18,47.2,35800.0,42.236,42.236,42.1823,42.2002,35800.0
2013-12-17 13:30:00,47.21,47.25,47.2,47.24,25800.0,42.2092,42.2449,42.2002,42.236,25800.0
2013-12-17 13:40:00,47.24,47.24,47.18,47.2,28600.0,42.236,42.236,42.1823,42.2002,28600.0
2013-12-17 13:50:00,47.18,47.23,47.17,47.22,26800.0,42.1823,42.227,42.1734,42.2181,26800.0
2013-12-17 14:00:00,47.21,47.31,47.21,47.31,40200.0,42.2092,42.2986,42.2092,42.2986,40200.0
2013-12-17 14:10:00,47.31,47.37,47.31,47.31,40200.0,42.2986,42.3522,42.2986,42.2986,40200.0
2013-12-17 14:20:00,47.31,47.34,47.3,47.31,41400.0,42.2986,42.3254,42.2896,42.2986,41400.0
2013-12-17 14:30:00,47.32,47.32,47.25,47.26,40200.0,42.3075,42.3075,42.2449,42.2539,40200.0
2013-12-17 14:40:00,47.25,47.26,47.22,47.23,52000.0,42.2449,42.2539,42.2181,42.227,52000.0
2013-12-17 14:50:00,47.24,47.24,47.2,47.24,39200.0,42.236,42.236,42.2002,42.236,39200.0
2013-12-17 15:00:00,47.24,47.24,47.2,47.23,53000.0,42.236,42.236,42.2002,42.227,53000.0
2013-12-17 15:10:00,47.22,47.24,47.19,47.21,52600.0,42.2181,42.236,42.1913,42.2092,52600.0
2013-12-17 15:20:00,47.21,47.24,47.17,47.17,73400.0,42.2092,42.236,42.1734,42.1734,73400.0
2013-12-17 15:30:00,47.17,47.21,47.1,47.17,111600.0,42.1734,42.2092,42.1108,42.1734,111600.0
2013-12-17 15:40:00,47.16,47.16,47.09,47.12,96000.0,42.1645,42.1645,42.1019,42.1287,96000.0
2013-12-17 15:50:00,47.12,47.15,47.09,47.1,225200.0,42.1287,42.1555,42.1019,42.1108,225200.0
2013-12-18 09:30:00,47.33,47.53,47.1,47.39,135200.0,42.3164,42.4953,42.1108,42.3701,135200.0
2013-12-18 09:40:00,47.41,47.5,47.19,47.42,131400.0,42.388,42.4684,42.1913,42.3969,131400.0
2013-12-18 09:50:00,47.42,47.43,47.21,47.27,58800.0,42.3969,42.4059,42.2092,42.2628,58800.0
2013-12-18 10:00:00,47.27,47.27,47.16,47.27,72600.0,42.2628,42.2628,42.1645,42.2628,72600.0
2013-12-18 10:10:00,47.27,47.32,47.21,47.21,110000.0,42.2628,42.3075,42.2092,42.2092,110000.0
2013-12-18 10:20:00,47.21,47.38,47.19,47.36,34000.0,42.2092,42.3611,42.1913,42.3433,34000.0
2013-12-18 10:30:00,47.38,47.48,47.38,47.48,26600.0,42.3611,42.4506,42.3611,42.4506,26600.0
2013-12-18 10:40:00,47.48,47.49,47.35,47.38,39200.0,42.4506,42.4595,42.3343,42.3611,39200.0
2013-12-18 10:50:00,47.37,47.48,47.33,47.48,66600.0,42.3522,42.4506,42.3164,42.4506,66600.0
2013-12-18 11:00:00,47.47,47.51,47.44,47.51,18000.0,42.4416,42.4774,42.4148,42.4774,18000.0
2013-12-18 11:10:00,47.51,47.56,47.51,47.54,25600.0,42.4774,42.5221,42.4774,42.5042,25600.0
2013-12-18 11:20:00,47.53,47.54,47.48,47.48,76200.0,42.4953,42.5042,42.4506,42.4506,76200.0
2013-12-18 11:30:00,47.48,47.51,47.4,47.4,53000.0,42.4506,42.4774,42.379,42.379,53000.0
2013-12-18 11:40:00,47.4,47.42,47.38,47.38,72400.0,42.379,42.3969,42.3611,42.3611,72400.0
2013-12-18 11:50:00,47.38,47.42,47.37,47.4,61600.0,42.3611,42.3969,42.3522,42.379,61600.0
2013-12-18 12:00:00,47.4,47.43,47.38,47.41,48000.0,42.379,42.4059,42.3611,42.388,48000.0
2013-12-18 12:10:00,47.4,47.43,47.4,47.41,15200.0,42.379,42.4059,42.379,42.388,15200.0
2013-12-18 12:20:00,47.4,47.41,47.4,47.4,49000.0,42.379,42.388,42.379,42.379,49000.0
2013-12-18 12:30:00,47.41,47.42,47.38,47.42,49400.0,42.388,42.3969,42.3611,42.3969,49400.0
2013-12-18 12:40:00,47.41,47.42,47.38,47.39,46000.0,42.388,42.3969,42.3611,42.3701,46000.0
2013-12-18 12:50:00,47.38,47.4,47.35,47.35,82200.0,42.3611,42.379,42.3343,42.3343,82200.0
2013-12-18 13:00:00,47.35,47.35,47.27,47.35,77400.0,42.3343,42.3343,42.2628,42.3343,77400.0
2013-12-18 13:10:00,47.35,47.35,47.16,47.23,84800.0,42.3343,42.3343,42.1645,42.227,84800.0
2013-12-18 13:20:00,47.21,47.24,47.19,47.21,37600.0,42.2092,42.236,42.1913,42.2092,37600.0
2013-12-18 13:30:00,47.22,47.24,47.13,47.17,50800.0,42.2181,42.236,42.1376,42.1734,50800.0
2013-12-18 13:40:00,47.18,47.2,47.15,47.15,48200.0,42.1823,42.2002,42.1555,42.1555,48200.0
2013-12-18 13:50:00,47.15,47.27,47.15,47.26,66600.0,42.1555,42.2628,42.1555,42.2539,66600.0
2013-12-18 14:00:00,47.23,47.81,46.89,47.63,285400.0,42.227,42.7456,41.9231,42.5847,285400.0
2013-12-18 14:10:00,47.6,47.67,47.46,47.58,112000.0,42.5578,42.6204,42.4327,42.54,112000.0
2013-12-18 14:20:00,47.59,47.75,47.57,47.67,76400.0,42.5489,42.692,42.531,42.6204,76400.0
2013-12-18 14:30:00,47.67,47.9,47.65,47.9,120800.0,42.6204,42.8261,42.6025,42.8261,120800.0
2013-12-18 14:40:00,47.9,47.92,47.76,47.79,130600.0,42.8261,42.8439,42.7009,42.7277,130600.0
2013-12-18 14:50:00,47.8,47.88,47.77,47.86,102000.0,42.7367,42.8082,42.7098,42.7903,102000.0
2013-12-18 15:00:00,47.88,47.91,47.84,47.88,88800.0,42.8082,42.835,42.7724,42.8082,88800.0
2013-12-18 15:10:00,47.88,48.09,47.88,48.07,160400.0,42.8082,42.9959,42.8082,42.9781,160400.0
2013-12-18 15:20:00,48.08,48.13,48.01,48.04,114600.0,42.987,43.0317,42.9244,42.9512,114600.0
2013-12-18 15:30:00,48.04,48.21,48.01,48.19,207400.0,42.9512,43.1032,42.9244,43.0853,207400.0
2013-12-18 15:40:00,48.2,48.27,48.18,48.24,329200.0,43.0943,43.1569,43.0764,43.13,329200.0
2013-12-18 15:50:00,48.24,48.31,48.14,48.29,431000.0,43.13,43.1926,43.0406,43.1748,431000.0
2013-12-19 09:30:00,48.71,48.94,48.53,48.61,285000.0,43.5503,43.7559,43.3893,43.4609,285000.0
2013-12-19 09:40:00,48.56,48.72,48.56,48.67,214600.0,43.4162,43.5592,43.4162,43.5145,214600.0
2013-12-19 09:50:00,48.65,48.68,48.44,48.49,95800.0,43.4966,43.5234,43.3089,43.3536,95800.0
2013-12-19 10:00:00,48.47,48.52,48.35,48.41,94000.0,43.3357,43.3804,43.2284,43.282,94000.0
2013-12-19 10:10:00,48.4,48.43,48.21,48.24,138200.0,43.2731,43.2999,43.1032,43.13,138200.0
2013-12-19 10:20:00,48.24,48.46,48.24,48.4,123200.0,43.13,43.3267,43.13,43.2731,123200.0
2013-12-19 10:30:00,48.4,48.4,48.27,48.35,93600.0,43.2731,43.2731,43.1569,43.2284,93600.0
2013-12-19 10:40:00,48.37,48.52,48.34,48.48,138400.0,43.2463,43.3804,43.2195,43.3446,138400.0
2013-12-19 10:50:00,48.46,48.49,48.29,48.3,102000.0,43.3267,43.3536,43.1748,43.1837,102000.0
2013-12-19 11:00:00,48.3,48.3,48.25,48.26,69600.0,43.1837,43.1837,43.139,43.1479,69600.0
2013-12-19 11:10:00,48.27,48.31,48.25,48.29,70000.0,43.1569,43.1926,43.139,43.1748,70000.0
2013-12-19 11:20:00,48.29,48.31,48.21,48.23,130000.0,43.1748,43.1926,43.1032,43.1211,130000.0
2013-12-19 11:30:00,48.24,48.25,48.22,48.25,72200.0,43.13,43.139,43.1122,43.139,72200.0
2013-12-19 11:40:00,48.24,48.32,48.24,48.31,44000.0,43.13,43.2016,43.13,43.1926,44000.0
2013-12-19 11:50:00,48.31,48.4,48.3,48.35,45400.0,43.1926,43.2731,43.1837,43.2284,45400.0
2013-12-19 12:00:00,48.35,48.35,48.24,48.29,40800.0,43.2284,43.2284,43.13,43.1748,40800.0
2013-12-19 12:10:00,48.29,48.31,48.27,48.3,80800.0,43.1748,43.1926,43.1569,43.1837,80800.0
2013-12-19 12:20:00,48.31,48.38,48.3,48.37,56200.0,43.1926,43.2552,43.1837,43.2463,56200.0
2013-12-19 12:30:00,48.37,48.44,48.37,48.41,74600.0,43.2463,43.3089,43.2463,43.282,74600.0
2013-12-19 12:40:00,48.41,48.48,48.38,48.45,87400.0,43.282,43.3446,43.2552,43.3178,87400.0
2013-12-19 12:50:00,48.45,48.52,48.45,48.52,38800.0,43.3178,43.3804,43.3178,43.3804,38800.0
2013-12-19 13:00:00,48.52,48.59,48.52,48.57,63000.0,43.3804,43.443,43.3804,43.4251,63000.0
2013-12-19 13:10:00,48.57,48.6,48.57,48.6,45800.0,43.4251,43.4519,43.4251,43.4519,45800.0
2013-12-19 13:20:00,48.6,48.6,48.55,48.57,51600.0,43.4519,43.4519,43.4072,43.4251,51600.0
2013-12-19 13:30:00,48.57,48.59,48.56,48.58,56000.0,43.4251,43.443,43.4162,43.434,56000.0
2013-12-19 13:40:00,48.58,48.6,48.56,48.59,51000.0,43.434,43.4519,43.4162,43.443,51000.0
2013-12-19 13:50:00,48.59,48.63,48.59,48.6,50600.0,43.443,43.4787,43.443,43.4519,50600.0
2013-12-19 14:00:00,48.6,48.65,48.6,48.63,85000.0,43.4519,43.4966,43.4519,43.4787,85000.0
2013-12-19 14:10:00,48.63,48.63,48.59,48.6,58800.0,43.4787,43.4787,43.443,43.4519,58800.0
2013-12-19 14:20:00,48.6,48.6,48.52,48.54,70400.0,43.4519,43.4519,43.3804,43.3983,70400.0
2013-12-19 14:30:00,48.54,48.54,48.49,48.51,54600.0,43.3983,43.3983,43.3536,43.3714,54600.0
2013-12-19 14:40:00,48.51,48.61,48.51,48.6,73000.0,43.3714,43.4609,43.3714,43.4519,73000.0
2013-12-19 14:50:00,48.6,48.7,48.6,48.69,131800.0,43.4519,43.5413,43.4519,43.5324,131800.0
2013-12-19 15:00:00,48.69,48.69,48.58,48.58,72400.0,43.5324,43.5324,43.434,43.434,72400.0
2013-12-19 15:10:00,48.59,48.59,48.52,48.55,70000.0,43.443,43.443,43.3804,43.4072,70000.0
2013-12-19 15:20:00,48.55,48.55,48.47,48.49,81400.0,43.4072,43.4072,43.3357,43.3536,81400.0
2013-12-19 15:30:00,48.48,48.56,48.47,48.56,87000.0,43.3446,43.4162,43.3357,43.4162,87000.0
2013-12-19 15:40:00,48.55,48.58,48.46,48.48,175400.0,43.4072,43.434,43.3267,43.3446,175400.0
2013-12-19 15:50:00,48.48,48.55,48.47,48.52,248200.0,43.3446,43.4072,43.3357,43.3804,248200.0
2013-12-20 09:30:00,48.9,49.0,48.52,48.6,1117000.0,43.7201,43.8095,43.3804,43.4519,1117000.0
2013-12-20 09:40:00,48.61,48.72,48.54,48.64,75200.0,43.4609,43.5592,43.3983,43.4877,75200.0
2013-12-20 09:50:00,48.65,48.71,48.46,48.47,95000.0,43.4966,43.5503,43.3267,43.3357,95000.0
2013-12-20 10:00:00,48.52,48.53,48.35,48.42,201600.0,43.3804,43.3893,43.2284,43.291,201600.0
2013-12-20 10:10:00,48.42,48.75,48.42,48.72,120200.0,43.291,43.586,43.291,43.5592,120200.0
2013-12-20 10:20:00,48.73,48.75,48.56,48.59,128400.0,43.5681,43.586,43.4162,43.443,128400.0
2013-12-20 10:30:00,48.58,48.69,48.56,48.56,78400.0,43.434,43.5324,43.4162,43.4162,78400.0
2013-12-20 10:40:00,48.55,48.68,48.55,48.68,36200.0,43.4072,43.5234,43.4072,43.5234,36200.0
2013-12-20 10:50:00,48.68,48.69,48.6,48.6,26800.0,43.5234,43.5324,43.4519,43.4519,26800.0
2013-12-20 11:00:00,48.61,48.65,48.59,48.63,24400.0,43.4609,43.4966,43.443,43.4787,24400.0
2013-12-20 11:10:00,48.62,48.71,48.62,48.66,37600.0,43.4698,43.5503,43.4698,43.5056,37600.0
2013-12-20 11:20:00,48.67,48.81,48.67,48.79,67000.0,43.5145,43.6397,43.5145,43.6218,67000.0
2013-12-20 11:30:00,48.8,48.94,48.8,48.94,37200.0,43.6307,43.7559,43.6307,43.7559,37200.0
2013-12-20 11:40:00,48.94,48.99,48.9,48.91,46600.0,43.7559,43.8006,43.7201,43.7291,46600.0
2013-12-20 11:50:00,48.93,48.98,48.9,48.94,45000.0,43.747,43.7917,43.7201,43.7559,45000.0
2013-12-20 12:00:00,48.93,48.94,48.87,48.88,46400.0,43.747,43.7559,43.6933,43.7023,46400.0
2013-12-20 12:10:00,48.9,48.9,48.84,48.87,31600.0,43.7201,43.7201,43.6665,43.6933,31600.0
2013-12-20 12:20:00,48.87,48.9,48.85,48.87,24400.0,43.6933,43.7201,43.6754,43.6933,24400.0
2013-12-20 12:30:00,48.89,48.92,48.85,48.91,31200.0,43.7112,43.738,43.6754,43.7291,31200.0
2013-12-20 12:40:00,48.91,48.95,48.88,48.93,16600.0,43.7291,43.7648,43.7023,43.747,16600.0
2013-12-20 12:50:00,48.95,49.0,48.93,48.98,46600.0,43.7648,43.8095,43.747,43.7917,46600.0
2013-12-20 13:00:00,48.97,48.98,48.93,48.95,27400.0,43.7827,43.7917,43.747,43.7648,27400.0
2013-12-20 13:10:00,48.94,49.0,48.94,48.99,179000.0,43.7559,43.8095,43.7559,43.8006,179000.0
2013-12-20 13:20:00,49.0,49.0,48.98,48.99,80800.0,43.8095,43.8095,43.7917,43.8006,80800.0
2013-12-20 13:30:00,48.99,49.01,48.97,48.99,135400.0,43.8006,43.8185,43.7827,43.8006,135400.0
2013-12-20 13:40:00,48.99,49.05,48.97,49.05,142000.0,43.8006,43.8542,43.7827,43.8542,142000.0
2013-12-20 13:50:00,49.05,49.05,48.99,49.02,56000.0,43.8542,43.8542,43.8006,43.8274,56000.0
2013-12-20 14:00:00,49.04,49.05,48.99,49.02,80200.0,43.8453,43.8542,43.8006,43.8274,80200.0
2013-12-20 14:10:00,49.04,49.06,48.99,49.06,47200.0,43.8453,43.8632,43.8006,43.8632,47200.0
2013-12-20 14:20:00,49.06,49.06,49.0,49.0,52000.0,43.8632,43.8632,43.8095,43.8095,52000.0
2013-12-20 14:30:00,49.02,49.08,49.01,49.02,78800.0,43.8274,43.8811,43.8185,43.8274,78800.0
2013-12-20 14:40:00,49.03,49.08,49.02,49.04,75800.0,43.8364,43.8811,43.8274,43.8453,75800.0
2013-12-20 14:50:00,49.05,49.07,48.99,48.99,47200.0,43.8542,43.8721,43.8006,43.8006,47200.0
2013-12-20 15:00:00,48.99,49.0,48.91,48.91,62000.0,43.8006,43.8095,43.7291,43.7291,62000.0
2013-12-20 15:10:00,48.9,48.94,48.87,48.93,60400.0,43.7201,43.7559,43.6933,43.747,60400.0
2013-12-20 15:20:00,48.92,48.96,48.89,48.94,67000.0,43.738,43.7738,43.7112,43.7559,67000.0
2013-12-20 15:30:00,48.95,48.95,48.88,48.92,124600.0,43.7648,43.7648,43.7023,43.738,124600.0
2013-12-20 15:40:00,48.92,49.01,48.92,48.99,122000.0,43.738,43.8185,43.738,43.8006,122000.0
2013-12-20 15:50:00,49.0,49.31,48.99,49.09,832000.0,43.8095,44.0867,43.8006,43.89,832000.0
2013-12-23 09:30:00,49.31,49.32,48.61,48.95,213200.0,44.0867,44.0956,43.4609,43.7648,213200.0
2013-12-23 09:40:00,48.95,49.17,48.84,48.84,41400.0,43.7648,43.9615,43.6665,43.6665,41400.0
2013-12-23 09:50:00,48.84,48.98,48.74,48.84,64800.0,43.6665,43.7917,43.5771,43.6665,64800.0
2013-12-23 10:00:00,48.76,48.94,48.76,48.84,43800.0,43.595,43.7559,43.595,43.6665,43800.0
2013-12-23 10:10:00,48.77,48.98,48.77,48.91,63400.0,43.6039,43.7917,43.6039,43.7291,63400.0
2013-12-23 10:20:00,48.87,49.07,48.87,49.0,37400.0,43.6933,43.8721,43.6933,43.8095,37400.0
2013-12-23 10:30:00,49.05,49.05,48.89,48.94,54800.0,43.8542,43.8542,43.7112,43.7559,54800.0
2013-12-23 10:40:00,48.95,49.15,48.93,49.13,54200.0,43.7648,43.9437,43.747,43.9258,54200.0
2013-12-23 10:50:00,49.14,49.16,49.11,49.15,26000.0,43.9347,43.9526,43.9079,43.9437,26000.0
2013-12-23 11:00:00,49.15,49.16,49.04,49.06,43000.0,43.9437,43.9526,43.8453,43.8632,43000.0
2013-12-23 11:10:00,49.06,49.13,49.02,49.11,42400.0,43.8632,43.9258,43.8274,43.9079,42400.0
2013-12-23 11:20:00,49.11,49.23,49.11,49.22,34400.0,43.9079,44.0152,43.9079,44.0062,34400.0
2013-12-23 11:30:00,49.23,49.23,49.1,49.1,58600.0,44.0152,44.0152,43.899,43.899,58600.0
2013-12-23 11:40:00,49.11,49.13,49.07,49.11,29200.0,43.9079,43.9258,43.8721,43.9079,29200.0
2013-12-23 11:50:00,49.12,49.18,49.09,49.12,23600.0,43.9168,43.9705,43.89,43.9168,23600.0
2013-12-23 12:00:00,49.12,49.13,49.08,49.1,25600.0,43.9168,43.9258,43.8811,43.899,25600.0
2013-12-23 12:10:00,49.11,49.13,49.09,49.1,16400.0,43.9079,43.9258,43.89,43.899,16400.0
2013-12-23 12:20:00,49.1,49.15,49.08,49.1,16800.0,43.899,43.9437,43.8811,43.899,16800.0
2013-12-23 12:30:00,49.1,49.11,49.04,49.06,22000.0,43.899,43.9079,43.8453,43.8632,22000.0
2013-12-23 12:40:00,49.06,49.08,49.04,49.06,15400.0,43.8632,43.8811,43.8453,43.8632,15400.0
2013-12-23 12:50:00,49.07,49.1,48.98,48.98,39200.0,43.8721,43.899,43.7917,43.7917,39200.0
2013-12-23 13:00:00,48.99,49.02,48.96,49.02,39000.0,43.8006,43.8274,43.7738,43.8274,39000.0
2013-12-23 13:10:00,49.04,49.08,49.03,49.06,19600.0,43.8453,43.8811,43.8364,43.8632,19600.0
2013-12-23 13:20:00,49.06,49.1,49.05,49.1,24200.0,43.8632,43.899,43.8542,43.899,24200.0
2013-12-23 13:30:00,49.1,49.14,49.07,49.08,24400.0,43.899,43.9347,43.8721,43.8811,24400.0
2013-12-23 13:40:00,49.09,49.09,48.99,49.02,31000.0,43.89,43.89,43.8006,43.8274,31000.0
2013-12-23 13:50:00,49.0,49.08,48.99,49.08,74200.0,43.8095,43.8811,43.8006,43.8811,74200.0
2013-12-23 14:00:00,49.08,49.11,49.02,49.1,60600.0,43.8811,43.9079,43.8274,43.899,60600.0
2013-12-23 14:10:00,49.1,49.16,49.08,49.11,33200.0,43.899,43.9526,43.8811,43.9079,33200.0
2013-12-23 14:20:00,49.11,49.2,49.1,49.1,52400.0,43.9079,43.9884,43.899,43.899,52400.0
2013-12-23 14:30:00,49.1,49.16,49.09,49.15,34200.0,43.899,43.9526,43.89,43.9437,34200.0
2013-12-23 14:40:00,49.15,49.17,49.1,49.17,30600.0,43.9437,43.9615,43.899,43.9615,30600.0
2013-12-23 14:50:00,49.17,49.17,49.13,49.14,33800.0,43.9615,43.9615,43.9258,43.9347,33800.0
2013-12-23 15:00:00,49.15,49.18,49.12,49.13,43000.0,43.9437,43.9705,43.9168,43.9258,43000.0
2013-12-23 15:10:00,49.13,49.19,49.12,49.18,51600.0,43.9258,43.9794,43.9168,43.9705,51600.0
2013-12-23 15:20:00,49.17,49.23,49.15,49.23,54000.0,43.9615,44.0152,43.9437,44.0152,54000.0
2013-12-23 15:30:00,49.23,49.25,49.19,49.24,98800.0,44.0152,44.0331,43.9794,44.0241,98800.0
2013-12-23 15:40:00,49.24,49.26,49.16,49.19,89000.0,44.0241,44.042,43.9526,43.9794,89000.0
2013-12-23 15:50:00,49.19,49.33,49.18,49.32,227600.0,43.9794,44.1046,43.9705,44.0956,227600.0
2013-12-24 09:30:00,49.32,49.37,49.1,49.12,84200.0,44.0956,44.1404,43.899,43.9168,84200.0
2013-12-24 09:40:00,49.12,49.19,49.02,49.11,49200.0,43.9168,43.9794,43.8274,43.9079,49200.0
2013-12-24 09:50:00,49.11,49.3,49.11,49.22,22600.0,43.9079,44.0778,43.9079,44.0062,22600.0
2013-12-24 10:00:00,49.24,49.26,49.05,49.05,84400.0,44.0241,44.042,43.8542,43.8542,84400.0
2013-12-24 10:10:00,49.05,49.14,49.02,49.1,57000.0,43.8542,43.9347,43.8274,43.899,57000.0
2013-12-24 10:20:00,49.1,49.2,49.08,49.2,26200.0,43.899,43.9884,43.8811,43.9884,26200.0
2013-12-24 10:30:00,49.2,49.28,49.17,49.27,28800.0,43.9884,44.0599,43.9615,44.0509,28800.0
2013-12-24 10:40:00,49.27,49.31,49.26,49.26,14400.0,44.0509,44.0867,44.042,44.042,14400.0
2013-12-24 10:50:00,49.25,49.31,49.24,49.31,28800.0,44.0331,44.0867,44.0241,44.0867,28800.0
2013-12-24 11:00:00,49.31,49.38,49.3,49.35,32600.0,44.0867,44.1493,44.0778,44.1225,32600.0
2013-12-24 11:10:00,49.37,49.38,49.27,49.29,28600.0,44.1404,44.1493,44.0509,44.0688,28600.0
2013-12-24 11:20:00,49.27,49.45,49.26,49.44,42400.0,44.0509,44.2119,44.042,44.2029,42400.0
2013-12-24 11:30:00,49.45,49.47,49.38,49.38,27400.0,44.2119,44.2298,44.1493,44.1493,27400.0
2013-12-24 11:40:00,49.4,49.4,49.27,49.29,32000.0,44.1672,44.1672,44.0509,44.0688,32000.0
2013-12-24 11:50:00,49.28,49.29,49.22,49.25,35400.0,44.0599,44.0688,44.0062,44.0331,35400.0
2013-12-24 12:00:00,49.27,49.37,49.24,49.36,33400.0,44.0509,44.1404,44.0241,44.1314,33400.0
2013-12-24 12:10:00,49.34,49.38,49.27,49.34,51200.0,44.1135,44.1493,44.0509,44.1135,51200.0
2013-12-24 12:20:00,49.32,49.37,49.29,49.29,34400.0,44.0956,44.1404,44.0688,44.0688,34400.0
2013-12-24 12:30:00,49.27,49.33,49.26,49.27,48000.0,44.0509,44.1046,44.042,44.0509,48000.0
2013-12-24 12:40:00,49.28,49.33,49.27,49.31,45000.0,44.0599,44.1046,44.0509,44.0867,45000.0
2013-12-24 12:50:00,49.32,49.44,49.31,49.4,92400.0,44.0956,44.2029,44.0867,44.1672,92400.0
2013-12-26 09:30:00,49.31,49.47,49.08,49.19,103200.0,44.0867,44.2298,43.8811,43.9794,103200.0
2013-12-26 09:40:00,49.18,49.29,49.16,49.22,64400.0,43.9705,44.0688,43.9526,44.0062,64400.0
2013-12-26 09:50:00,49.24,49.29,49.17,49.2,46600.0,44.0241,44.0688,43.9615,43.9884,46600.0
2013-12-26 10:00:00,49.17,49.32,49.17,49.32,52400.0,43.9615,44.0956,43.9615,44.0956,52400.0
2013-12-26 10:10:00,49.3,49.45,49.3,49.37,37600.0,44.0778,44.2119,44.0778,44.1404,37600.0
2013-12-26 10:20:00,49.37,49.48,49.37,49.47,45200.0,44.1404,44.2387,44.1404,44.2298,45200.0
2013-12-26 10:30:00,49.48,49.49,49.37,49.45,39600.0,44.2387,44.2476,44.1404,44.2119,39600.0
2013-12-26 10:40:00,49.44,49.44,49.36,49.37,29000.0,44.2029,44.2029,44.1314,44.1404,29000.0
2013-12-26 10:50:00,49.36,49.48,49.35,49.43,60200.0,44.1314,44.2387,44.1225,44.194,60200.0
2013-12-26 11:00:00,49.45,49.5,49.45,49.49,22600.0,44.2119,44.2566,44.2119,44.2476,22600.0
2013-12-26 11:10:00,49.49,49.49,49.43,49.45,29600.0,44.2476,44.2476,44.194,44.2119,29600.0
2013-12-26 11:20:00,49.45,49.47,49.43,49.47,19800.0,44.2119,44.2298,44.194,44.2298,19800.0
2013-12-26 11:30:00,49.47,49.55,49.46,49.48,34600.0,44.2298,44.3013,44.2208,44.2387,34600.0
2013-12-26 11:40:00,49.47,49.49,49.42,49.43,23400.0,44.2298,44.2476,44.1851,44.194,23400.0
2013-12-26 11:50:00,49.44,49.52,49.44,49.49,19200.0,44.2029,44.2745,44.2029,44.2476,19200.0
2013-12-26 12:00:00,49.49,49.52,49.46,49.51,17400.0,44.2476,44.2745,44.2208,44.2655,17400.0
2013-12-26 12:10:00,49.51,49.52,49.45,49.46,20600.0,44.2655,44.2745,44.2119,44.2208,20600.0
2013-12-26 12:20:00,49.46,49.51,49.46,49.48,16000.0,44.2208,44.2655,44.2208,44.2387,16000.0
2013-12-26 12:30:00,49.49,49.58,49.49,49.56,26600.0,44.2476,44.3281,44.2476,44.3102,26600.0
2013-12-26 12:40:00,49.56,49.62,49.54,49.6,21600.0,44.3102,44.3639,44.2923,44.346,21600.0
2013-12-26 12:50:00,49.6,49.6,49.56,49.56,17200.0,44.346,44.346,44.3102,44.3102,17200.0
2013-12-26 13:00:00,49.56,49.57,49.53,49.57,48000.0,44.3102,44.3192,44.2834,44.3192,48000.0
2013-12-26 13:10:00,49.56,49.67,49.56,49.66,22800.0,44.3102,44.4086,44.3102,44.3996,22800.0
2013-12-26 13:20:00,49.65,49.66,49.6,49.66,14800.0,44.3907,44.3996,44.346,44.3996,14800.0
2013-12-26 13:30:00,49.65,49.69,49.63,49.65,18600.0,44.3907,44.4265,44.3728,44.3907,18600.0
2013-12-26 13:40:00,49.65,49.65,49.58,49.63,21200.0,44.3907,44.3907,44.3281,44.3728,21200.0
2013-12-26 13:50:00,49.63,49.71,49.63,49.71,18800.0,44.3728,44.4443,44.3728,44.4443,18800.0
2013-12-26 14:00:00,49.7,49.71,49.62,49.65,21400.0,44.4354,44.4443,44.3639,44.3907,21400.0
2013-12-26 14:10:00,49.63,49.69,49.63,49.66,61800.0,44.3728,44.4265,44.3728,44.3996,61800.0
2013-12-26 14:20:00,49.66,49.7,49.65,49.69,21800.0,44.3996,44.4354,44.3907,44.4265,21800.0
2013-12-26 14:30:00,49.7,49.7,49.65,49.65,22800.0,44.4354,44.4354,44.3907,44.3907,22800.0
2013-12-26 14:40:00,49.65,49.72,49.64,49.72,69400.0,44.3907,44.4533,44.3818,44.4533,69400.0
2013-12-26 14:50:00,49.71,49.76,49.7,49.74,31800.0,44.4443,44.489,44.4354,44.4712,31800.0
2013-12-26 15:00:00,49.74,49.76,49.71,49.75,41200.0,44.4712,44.489,44.4443,44.4801,41200.0
2013-12-26 15:10:00,49.74,49.79,49.73,49.76,40200.0,44.4712,44.5159,44.4622,44.489,40200.0
2013-12-26 15:20:00,49.77,49.79,49.74,49.79,29000.0,44.498,44.5159,44.4712,44.5159,29000.0
2013-12-26 15:30:00,49.79,49.82,49.75,49.81,114000.0,44.5159,44.5427,44.4801,44.5337,114000.0
2013-12-26 15:40:00,49.81,49.81,49.74,49.74,79800.0,44.5337,44.5337,44.4712,44.4712,79800.0
2013-12-26 15:50:00,49.74,49.75,49.7,49.72,179400.0,44.4712,44.4801,44.4354,44.4533,179400.0
2013-12-27 09:30:00,49.76,49.8,49.41,49.46,112800.0,44.489,44.5248,44.1761,44.2208,112800.0
2013-12-27 09:40:00,49.46,49.63,49.46,49.54,38200.0,44.2208,44.3728,44.2208,44.2923,38200.0
2013-12-27 09:50:00,49.52,49.68,49.52,49.65,33000.0,44.2745,44.4175,44.2745,44.3907,33000.0
2013-12-27 10:00:00,49.6,49.78,49.6,49.78,35600.0,44.346,44.5069,44.346,44.5069,35600.0
2013-12-27 10:10:00,49.76,49.79,49.75,49.79,25400.0,44.489,44.5159,44.4801,44.5159,25400.0
2013-12-27 10:20:00,49.8,49.8,49.67,49.75,68600.0,44.5248,44.5248,44.4086,44.4801,68600.0
2013-12-27 10:30:00,49.74,49.75,49.59,49.62,38600.0,44.4712,44.4801,44.337,44.3639,38600.0
2013-12-27 10:40:00,49.63,49.67,49.55,49.6,27200.0,44.3728,44.4086,44.3013,44.346,27200.0
2013-12-27 10:50:00,49.58,49.63,49.54,49.54,11600.0,44.3281,44.3728,44.2923,44.2923,11600.0
2013-12-27 11:00:00,49.54,49.65,49.53,49.65,34400.0,44.2923,44.3907,44.2834,44.3907,34400.0
2013-12-27 11:10:00,49.65,49.74,49.63,49.74,15800.0,44.3907,44.4712,44.3728,44.4712,15800.0
2013-12-27 11:20:00,49.72,49.76,49.6,49.7,82600.0,44.4533,44.489,44.346,44.4354,82600.0
2013-12-27 11:30:00,49.74,49.8,49.68,49.68,18800.0,44.4712,44.5248,44.4175,44.4175,18800.0
2013-12-27 11:40:00,49.69,49.72,49.66,49.7,13200.0,44.4265,44.4533,44.3996,44.4354,13200.0
2013-12-27 11:50:00,49.71,49.72,49.67,49.7,10600.0,44.4443,44.4533,44.4086,44.4354,10600.0
2013-12-27 12:00:00,49.69,49.72,49.64,49.7,66800.0,44.4265,44.4533,44.3818,44.4354,66800.0
2013-12-27 12:10:00,49.69,49.7,49.64,49.64,10400.0,44.4265,44.4354,44.3818,44.3818,10400.0
2013-12-27 12:20:00,49.66,49.69,49.63,49.65,26000.0,44.3996,44.4265,44.3728,44.3907,26000.0
2013-12-27 12:30:00,49.66,49.67,49.6,49.6,49000.0,44.3996,44.4086,44.346,44.346,49000.0
2013-12-27 12:40:00,49.6,49.67,49.57,49.63,44800.0,44.346,44.4086,44.3192,44.3728,44800.0
2013-12-27 12:50:00,49.63,49.66,49.61,49.61,117400.0,44.3728,44.3996,44.3549,44.3549,117400.0
2013-12-27 13:00:00,49.61,49.66,49.6,49.65,109200.0,44.3549,44.3996,44.346,44.3907,109200.0
2013-12-27 13:10:00,49.65,49.65,49.56,49.57,76000.0,44.3907,44.3907,44.3102,44.3192,76000.0
2013-12-27 13:20:00,49.57,49.6,49.57,49.59,15000.0,44.3192,44.346,44.3192,44.337,15000.0
2013-12-27 13:30:00,49.59,49.6,49.55,49.55,20800.0,44.337,44.346,44.3013,44.3013,20800.0
2013-12-27 13:40:00,49.56,49.56,49.47,49.48,45200.0,44.3102,44.3102,44.2298,44.2387,45200.0
2013-12-27 13:50:00,49.49,49.52,49.48,49.49,18600.0,44.2476,44.2745,44.2387,44.2476,18600.0
2013-12-27 14:00:00,49.48,49.5,49.44,49.48,28800.0,44.2387,44.2566,44.2029,44.2387,28800.0
2013-12-27 14:10:00,49.48,49.51,49.43,49.49,28000.0,44.2387,44.2655,44.194,44.2476,28000.0
2013-12-27 14:20:00,49.49,49.52,49.49,49.52,33600.0,44.2476,44.2745,44.2476,44.2745,33600.0
2013-12-27 14:30:00,49.5,49.52,49.49,49.49,20400.0,44.2566,44.2745,44.2476,44.2476,20400.0
2013-12-27 14:40:00,49.49,49.54,49.47,49.52,25400.0,44.2476,44.2923,44.2298,44.2745,25400.0
2013-12-27 14:50:00,49.52,49.54,49.48,49.49,24200.0,44.2745,44.2923,44.2387,44.2476,24200.0
2013-12-27 15:00:00,49.49,49.5,49.48,49.49,23600.0,44.2476,44.2566,44.2387,44.2476,23600.0
2013-12-27 15:10:00,49.49,49.54,49.49,49.54,27800.0,44.2476,44.2923,44.2476,44.2923,27800.0
2013-12-27 15:20:00,49.54,49.57,49.54,49.55,34000.0,44.2923,44.3192,44.2923,44.3013,34000.0
2013-12-27 15:30:00,49.56,49.58,49.55,49.56,38800.0,44.3102,44.3281,44.3013,44.3102,38800.0
2013-12-27 15:40:00,49.55,49.56,49.53,49.56,53000.0,44.3013,44.3102,44.2834,44.3102,53000.0
2013-12-27 15:50:00,49.55,49.58,49.52,49.58,159000.0,44.3013,44.3281,44.2745,44.3281,159000.0
2013-12-30 09:30:00,49.82,49.85,49.29,49.37,143800.0,44.5427,44.5695,44.0688,44.1404,143800.0
2013-12-30 09:40:00,49.38,49.71,49.3,49.65,115000.0,44.1493,44.4443,44.0778,44.3907,115000.0
2013-12-30 09:50:00,49.66,49.92,49.66,49.77,106600.0,44.3996,44.6321,44.3996,44.498,106600.0
2013-12-30 10:00:00,49.77,49.86,49.71,49.77,130400.0,44.498,44.5784,44.4443,44.498,130400.0
2013-12-30 10:10:00,49.75,49.77,49.71,49.71,73000.0,44.4801,44.498,44.4443,44.4443,73000.0
2013-12-30 10:20:00,49.72,49.79,49.68,49.79,43200.0,44.4533,44.5159,44.4175,44.5159,43200.0
2013-12-30 10:30:00,49.8,49.92,49.74,49.85,114400.0,44.5248,44.6321,44.4712,44.5695,114400.0
2013-12-30 10:40:00,49.87,49.93,49.85,49.89,89400.0,44.5874,44.641,44.5695,44.6053,89400.0
2013-12-30 10:50:00,49.89,49.92,49.88,49.9,45400.0,44.6053,44.6321,44.5963,44.6142,45400.0
2013-12-30 11:00:00,49.88,49.99,49.85,49.95,47800.0,44.5963,44.6947,44.5695,44.6589,47800.0
2013-12-30 11:10:00,49.95,50.08,49.94,50.02,93000.0,44.6589,44.7751,44.65,44.7215,93000.0
2013-12-30 11:20:00,50.02,50.12,50.02,50.02,57800.0,44.7215,44.8109,44.7215,44.7215,57800.0
2013-12-30 11:30:00,50.04,50.06,49.96,49.98,32800.0,44.7394,44.7573,44.6679,44.6857,32800.0
2013-12-30 11:40:00,49.98,50.04,49.96,50.02,24600.0,44.6857,44.7394,44.6679,44.7215,24600.0
2013-12-30 11:50:00,50.03,50.1,49.96,50.09,79600.0,44.7304,44.793,44.6679,44.7841,79600.0
2013-12-30 12:00:00,50.09,50.12,50.06,50.08,29000.0,44.7841,44.8109,44.7573,44.7751,29000.0
2013-12-30 12:10:00,50.07,50.09,50.05,50.07,26000.0,44.7662,44.7841,44.7483,44.7662,26000.0
2013-12-30 12:20:00,50.07,50.1,50.06,50.08,32800.0,44.7662,44.793,44.7573,44.7751,32800.0
2013-12-30 12:30:00,50.1,50.13,50.09,50.1,41200.0,44.793,44.8198,44.7841,44.793,41200.0
2013-12-30 12:40:00,50.1,50.12,50.07,50.12,37200.0,44.793,44.8109,44.7662,44.8109,37200.0
2013-12-30 12:50:00,50.12,50.12,50.09,50.1,24800.0,44.8109,44.8109,44.7841,44.793,24800.0
2013-12-30 13:00:00,50.1,50.12,50.09,50.11,39000.0,44.793,44.8109,44.7841,44.802,39000.0
2013-12-30 13:10:00,50.11,50.12,50.09,50.12,43200.0,44.802,44.8109,44.7841,44.8109,43200.0
2013-12-30 13:20:00,50.12,50.13,50.09,50.12,47600.0,44.8109,44.8198,44.7841,44.8109,47600.0
2013-12-30 13:30:00,50.12,50.13,50.07,50.09,30800.0,44.8109,44.8198,44.7662,44.7841,30800.0
2013-12-30 13:40:00,50.08,50.09,50.03,50.09,28000.0,44.7751,44.7841,44.7304,44.7841,28000.0
2013-12-30 13:50:00,50.08,50.09,50.05,50.06,19800.0,44.7751,44.7841,44.7483,44.7573,19800.0
2013-12-30 14:00:00,50.05,50.09,50.03,50.06,32600.0,44.7483,44.7841,44.7304,44.7573,32600.0
2013-12-30 14:10:00,50.06,50.07,50.03,50.05,27000.0,44.7573,44.7662,44.7304,44.7483,27000.0
2013-12-30 14:20:00,50.05,50.07,50.02,50.05,36400.0,44.7483,44.7662,44.7215,44.7483,36400.0
2013-12-30 14:30:00,50.05,50.06,50.02,50.05,27400.0,44.7483,44.7573,44.7215,44.7483,27400.0
2013-12-30 14:40:00,50.05,50.09,50.03,50.05,30800.0,44.7483,44.7841,44.7304,44.7483,30800.0
2013-12-30 14:50:00,50.05,50.1,50.05,50.09,30800.0,44.7483,44.793,44.7483,44.7841,30800.0
2013-12-30 15:00:00,50.09,50.11,50.08,50.1,44400.0,44.7841,44.802,44.7751,44.793,44400.0
2013-12-30 15:10:00,50.1,50.11,50.09,50.1,39600.0,44.793,44.802,44.7841,44.793,39600.0
2013-12-30 15:20:00,50.1,50.13,50.09,50.09,53600.0,44.793,44.8198,44.7841,44.7841,53600.0
2013-12-30 15:30:00,50.09,50.11,50.06,50.07,56000.0,44.7841,44.802,44.7573,44.7662,56000.0
2013-12-30 15:40:00,50.06,50.1,50.05,50.05,66400.0,44.7573,44.793,44.7483,44.7483,66400.0
2013-12-30 15:50:00,50.05,50.07,50.03,50.05,185200.0,44.7483,44.7662,44.7304,44.7483,185200.0
2013-12-31 09:30:00,50.19,50.26,49.81,49.98,116600.0,44.8735,44.9361,44.5337,44.6857,116600.0
2013-12-31 09:40:00,50.02,50.1,50.02,50.06,49000.0,44.7215,44.793,44.7215,44.7573,49000.0
2013-12-31 09:50:00,50.06,50.29,50.04,50.25,145800.0,44.7573,44.9629,44.7394,44.9271,145800.0
2013-12-31 10:00:00,50.25,50.47,50.12,50.19,152800.0,44.9271,45.1238,44.8109,44.8735,152800.0
2013-12-31 10:10:00,50.19,50.27,50.18,50.23,51200.0,44.8735,44.945,44.8645,44.9093,51200.0
2013-12-31 10:20:00,50.21,50.24,50.16,50.19,63000.0,44.8914,44.9182,44.8467,44.8735,63000.0
2013-12-31 10:30:00,50.2,50.2,50.11,50.15,46800.0,44.8824,44.8824,44.802,44.8377,46800.0
2013-12-31 10:40:00,50.13,50.19,50.11,50.19,36200.0,44.8198,44.8735,44.802,44.8735,36200.0
2013-12-31 10:50:00,50.2,50.21,50.13,50.21,16800.0,44.8824,44.8914,44.8198,44.8914,16800.0
2013-12-31 11:00:00,50.23,50.33,50.23,50.33,19800.0,44.9093,44.9987,44.9093,44.9987,19800.0
2013-12-31 11:10:00,50.31,50.38,50.31,50.35,17800.0,44.9808,45.0434,44.9808,45.0165,17800.0
2013-12-31 11:20:00,50.34,50.38,50.33,50.38,23800.0,45.0076,45.0434,44.9987,45.0434,23800.0
2013-12-31 11:30:00,50.38,50.38,50.34,50.35,11200.0,45.0434,45.0434,45.0076,45.0165,11200.0
2013-12-31 11:40:00,50.35,50.35,50.31,50.32,18400.0,45.0165,45.0165,44.9808,44.9897,18400.0
2013-12-31 11:50:00,50.32,50.32,50.26,50.29,23200.0,44.9897,44.9897,44.9361,44.9629,23200.0
2013-12-31 12:00:00,50.3,50.3,50.21,50.21,23000.0,44.9718,44.9718,44.8914,44.8914,23000.0
2013-12-31 12:10:00,50.24,50.26,50.22,50.23,19400.0,44.9182,44.9361,44.9003,44.9093,19400.0
2013-12-31 12:20:00,50.22,50.23,50.18,50.23,40200.0,44.9003,44.9093,44.8645,44.9093,40200.0
2013-12-31 12:30:00,50.23,50.27,50.22,50.27,20600.0,44.9093,44.945,44.9003,44.945,20600.0
2013-12-31 12:40:00,50.27,50.29,50.27,50.29,16600.0,44.945,44.9629,44.945,44.9629,16600.0
2013-12-31 12:50:00,50.27,50.32,50.27,50.3,14200.0,44.945,44.9897,44.945,44.9718,14200.0
2013-12-31 13:00:00,50.31,50.35,50.29,50.33,19000.0,44.9808,45.0165,44.9629,44.9987,19000.0
2013-12-31 13:10:00,50.33,50.34,50.31,50.33,11000.0,44.9987,45.0076,44.9808,44.9987,11000.0
2013-12-31 13:20:00,50.31,50.34,50.3,50.33,16400.0,44.9808,45.0076,44.9718,44.9987,16400.0
2013-12-31 13:30:00,50.34,50.37,50.33,50.35,31000.0,45.0076,45.0344,44.9987,45.0165,31000.0
2013-12-31 13:40:00,50.35,50.37,50.33,50.35,15400.0,45.0165,45.0344,44.9987,45.0165,15400.0
2013-12-31 13:50:00,50.35,50.37,50.34,50.35,17600.0,45.0165,45.0344,45.0076,45.0165,17600.0
2013-12-31 14:00:00,50.35,50.37,50.33,50.34,22000.0,45.0165,45.0344,44.9987,45.0076,22000.0
2013-12-31 14:10:00,50.34,50.35,50.33,50.34,27800.0,45.0076,45.0165,44.9987,45.0076,27800.0
2013-12-31 14:20:00,50.33,50.34,50.27,50.29,40200.0,44.9987,45.0076,44.945,44.9629,40200.0
2013-12-31 14:30:00,50.28,50.3,50.27,50.27,37000.0,44.954,44.9718,44.945,44.945,37000.0
2013-12-31 14:40:00,50.27,50.28,50.23,50.24,25000.0,44.945,44.954,44.9093,44.9182,25000.0
2013-12-31 14:50:00,50.24,50.27,50.24,50.27,22200.0,44.9182,44.945,44.9182,44.945,22200.0
2013-12-31 15:00:00,50.27,50.27,50.24,50.24,19000.0,44.945,44.945,44.9182,44.9182,19000.0
2013-12-31 15:10:00,50.24,50.27,50.24,50.27,26200.0,44.9182,44.945,44.9182,44.945,26200.0
2013-12-31 15:20:00,50.26,50.37,50.26,50.37,52200.0,44.9361,45.0344,44.9361,45.0344,52200.0
2013-12-31 15:30:00,50.37,50.48,50.37,50.46,99000.0,45.0344,45.1328,45.0344,45.1149,99000.0
2013-12-31 15:40:00,50.47,50.57,50.44,50.49,132600.0,45.1238,45.2132,45.097,45.1417,132600.0
2013-12-31 15:50:00,50.49,50.55,50.44,50.49,263400.0,45.1417,45.1954,45.097,45.1417,263400.0
2014-01-02 09:30:00,50.13,50.38,49.82,49.96,1760000.0,44.8198,45.0434,44.5427,44.6679,1760000.0
2014-01-02 09:40:00,49.92,49.92,49.57,49.6,163400.0,44.6321,44.6321,44.3192,44.346,163400.0
2014-01-02 09:50:00,49.58,49.6,49.44,49.52,123800.0,44.3281,44.346,44.2029,44.2745,123800.0
2014-01-02 10:00:00,49.5,49.55,49.42,49.52,127200.0,44.2566,44.3013,44.1851,44.2745,127200.0
2014-01-02 10:10:00,49.55,49.56,49.42,49.42,156000.0,44.3013,44.3102,44.1851,44.1851,156000.0
2014-01-02 10:20:00,49.43,49.45,49.35,49.42,98600.0,44.194,44.2119,44.1225,44.1851,98600.0
2014-01-02 10:30:00,49.4,49.41,49.3,49.32,110200.0,44.1672,44.1761,44.0778,44.0956,110200.0
2014-01-02 10:40:00,49.33,49.49,49.33,49.37,103400.0,44.1046,44.2476,44.1046,44.1404,103400.0
2014-01-02 10:50:00,49.37,49.37,49.29,49.33,86200.0,44.1404,44.1404,44.0688,44.1046,86200.0
2014-01-02 11:00:00,49.33,49.38,49.31,49.38,173200.0,44.1046,44.1493,44.0867,44.1493,173200.0
2014-01-02 11:10:00,49.37,49.37,49.31,49.34,58200.0,44.1404,44.1404,44.0867,44.1135,58200.0
2014-01-02 11:20:00,49.33,49.35,49.3,49.34,63400.0,44.1046,44.1225,44.0778,44.1135,63400.0
2014-01-02 11:30:00,49.33,49.36,49.31,49.35,37800.0,44.1046,44.1314,44.0867,44.1225,37800.0
2014-01-02 11:40:00,49.35,49.39,49.35,49.35,33800.0,44.1225,44.1582,44.1225,44.1225,33800.0
2014-01-02 11:50:00,49.34,49.37,49.3,49.33,59600.0,44.1135,44.1404,44.0778,44.1046,59600.0
2014-01-02 12:00:00,49.32,49.38,49.32,49.38,34800.0,44.0956,44.1493,44.0956,44.1493,34800.0
2014-01-02 12:10:00,49.38,49.38,49.33,49.35,222400.0,44.1493,44.1493,44.1046,44.1225,222400.0
2014-01-02 12:20:00,49.35,49.35,49.3,49.35,183200.0,44.1225,44.1225,44.0778,44.1225,183200.0
2014-01-02 12:30:00,49.35,49.38,49.33,49.35,263600.0,44.1225,44.1493,44.1046,44.1225,263600.0
2014-01-02 12:40:00,49.37,49.42,49.32,49.42,28800.0,44.1404,44.1851,44.0956,44.1851,28800.0
2014-01-02 12:50:00,49.43,49.5,49.41,49.49,150200.0,44.194,44.2566,44.1761,44.2476,150200.0
2014-01-02 13:00:00,49.5,49.5,49.4,49.43,58000.0,44.2566,44.2566,44.1672,44.194,58000.0
2014-01-02 13:10:00,49.42,49.42,49.38,49.38,23800.0,44.1851,44.1851,44.1493,44.1493,23800.0
2014-01-02 13:20:00,49.38,49.38,49.33,49.33,42400.0,44.1493,44.1493,44.1046,44.1046,42400.0
2014-01-02 13:30:00,49.33,49.35,49.31,49.32,111600.0,44.1046,44.1225,44.0867,44.0956,111600.0
2014-01-02 13:40:00,49.31,49.37,49.28,49.34,43400.0,44.0867,44.1404,44.0599,44.1135,43400.0
2014-01-02 13:50:00,49.34,49.35,49.3,49.33,34800.0,44.1135,44.1225,44.0778,44.1046,34800.0
2014-01-02 14:00:00,49.33,49.38,49.33,49.38,56800.0,44.1046,44.1493,44.1046,44.1493,56800.0
2014-01-02 14:10:00,49.37,49.42,49.24,49.24,108200.0,44.1404,44.1851,44.0241,44.0241,108200.0
2014-01-02 14:20:00,49.24,49.3,49.22,49.24,67600.0,44.0241,44.0778,44.0062,44.0241,67600.0
2014-01-02 14:30:00,49.24,49.27,49.23,49.26,67200.0,44.0241,44.0509,44.0152,44.042,67200.0
2014-01-02 14:40:00,49.27,49.34,49.25,49.34,93800.0,44.0509,44.1135,44.0331,44.1135,93800.0
2014-01-02 14:50:00,49.33,49.34,49.26,49.28,83800.0,44.1046,44.1135,44.042,44.0599,83800.0
2014-01-02 15:00:00,49.27,49.34,49.27,49.34,67600.0,44.0509,44.1135,44.0509,44.1135,67600.0
2014-01-02 15:10:00,49.35,49.41,49.35,49.4,196000.0,44.1225,44.1761,44.1225,44.1672,196000.0
2014-01-02 15:20:00,49.4,49.47,49.4,49.42,204800.0,44.1672,44.2298,44.1672,44.1851,204800.0
2014-01-02 15:30:00,49.41,49.43,49.36,49.38,137000.0,44.1761,44.194,44.1314,44.1493,137000.0
2014-01-02 15:40:00,49.38,49.47,49.36,49.46,178000.0,44.1493,44.2298,44.1314,44.2208,178000.0
2014-01-02 15:50:00,49.47,49.48,49.4,49.42,317000.0,44.2298,44.2387,44.1672,44.1851,317000.0
2014-01-03 09:30:00,49.44,49.91,49.41,49.77,217000.0,44.2029,44.6232,44.1761,44.498,217000.0
2014-01-03 09:40:00,49.81,49.82,49.68,49.77,122600.0,44.5337,44.5427,44.4175,44.498,122600.0
2014-01-03 09:50:00,49.77,49.81,49.7,49.78,86600.0,44.498,44.5337,44.4354,44.5069,86600.0
2014-01-03 10:00:00,49.8,49.88,49.77,49.85,69000.0,44.5248,44.5963,44.498,44.5695,69000.0
2014-01-03 10:10:00,49.84,49.92,49.84,49.85,105000.0,44.5606,44.6321,44.5606,44.5695,105000.0
2014-01-03 10:20:00,49.85,49.9,49.82,49.9,68200.0,44.5695,44.6142,44.5427,44.6142,68200.0
2014-01-03 10:30:00,49.9,49.92,49.86,49.86,74200.0,44.6142,44.6321,44.5784,44.5784,74200.0
2014-01-03 10:40:00,49.87,49.9,49.65,49.71,129200.0,44.5874,44.6142,44.3907,44.4443,129200.0
2014-01-03 10:50:00,49.71,49.74,49.66,49.71,44000.0,44.4443,44.4712,44.3996,44.4443,44000.0
2014-01-03 11:00:00,49.73,49.74,49.57,49.66,74200.0,44.4622,44.4712,44.3192,44.3996,74200.0
2014-01-03 11:10:00,49.66,49.66,49.51,49.52,55000.0,44.3996,44.3996,44.2655,44.2745,55000.0
2014-01-03 11:20:00,49.53,49.53,49.38,49.4,88800.0,44.2834,44.2834,44.1493,44.1672,88800.0
2014-01-03 11:30:00,49.39,49.4,49.29,49.32,86200.0,44.1582,44.1672,44.0688,44.0956,86200.0
2014-01-03 11:40:00,49.31,49.38,49.26,49.27,63000.0,44.0867,44.1493,44.042,44.0509,63000.0
2014-01-03 11:50:00,49.27,49.31,49.2,49.21,57200.0,44.0509,44.0867,43.9884,43.9973,57200.0
2014-01-03 12:00:00,49.24,49.26,49.21,49.22,62800.0,44.0241,44.042,43.9973,44.0062,62800.0
2014-01-03 12:10:00,49.21,49.23,49.15,49.15,72000.0,43.9973,44.0152,43.9437,43.9437,72000.0
2014-01-03 12:20:00,49.15,49.19,49.12,49.17,84600.0,43.9437,43.9794,43.9168,43.9615,84600.0
2014-01-03 12:30:00,49.17,49.17,49.12,49.12,73600.0,43.9615,43.9615,43.9168,43.9168,73600.0
2014-01-03 12:40:00,49.13,49.15,49.12,49.13,71600.0,43.9258,43.9437,43.9168,43.9258,71600.0
2014-01-03 12:50:00,49.13,49.15,49.11,49.13,75800.0,43.9258,43.9437,43.9079,43.9258,75800.0
2014-01-03 13:00:00,49.13,49.21,49.1,49.21,52400.0,43.9258,43.9973,43.899,43.9973,52400.0
2014-01-03 13:10:00,49.21,49.26,49.19,49.21,86600.0,43.9973,44.042,43.9794,43.9973,86600.0
2014-01-03 13:20:00,49.21,49.26,49.2,49.23,59400.0,43.9973,44.042,43.9884,44.0152,59400.0
2014-01-03 13:30:00,49.22,49.23,49.17,49.23,36200.0,44.0062,44.0152,43.9615,44.0152,36200.0
2014-01-03 13:40:00,49.23,49.25,49.21,49.23,53800.0,44.0152,44.0331,43.9973,44.0152,53800.0
2014-01-03 13:50:00,49.23,49.33,49.23,49.29,65000.0,44.0152,44.1046,44.0152,44.0688,65000.0
2014-01-03 14:00:00,49.29,49.31,49.24,49.24,74800.0,44.0688,44.0867,44.0241,44.0241,74800.0
2014-01-03 14:10:00,49.26,49.26,49.22,49.24,47400.0,44.042,44.042,44.0062,44.0241,47400.0
2014-01-03 14:20:00,49.24,49.24,49.21,49.22,54600.0,44.0241,44.0241,43.9973,44.0062,54600.0
2014-01-03 14:30:00,49.23,49.24,49.16,49.19,67000.0,44.0152,44.0241,43.9526,43.9794,67000.0
2014-01-03 14:40:00,49.19,49.27,49.19,49.26,91200.0,43.9794,44.0509,43.9794,44.042,91200.0
2014-01-03 14:50:00,49.27,49.31,49.25,49.26,85200.0,44.0509,44.0867,44.0331,44.042,85200.0
2014-01-03 15:00:00,49.26,49.27,49.23,49.27,118600.0,44.042,44.0509,44.0152,44.0509,118600.0
2014-01-03 15:10:00,49.27,49.31,49.27,49.31,104200.0,44.0509,44.0867,44.0509,44.0867,104200.0
2014-01-03 15:20:00,49.31,49.31,49.27,49.29,105000.0,44.0867,44.0867,44.0509,44.0688,105000.0
2014-01-03 15:30:00,49.29,49.3,49.25,49.25,123000.0,44.0688,44.0778,44.0331,44.0331,123000.0
2014-01-03 15:40:00,49.25,49.25,49.19,49.21,203200.0,44.0331,44.0331,43.9794,43.9973,203200.0
2014-01-03 15:50:00,49.21,49.23,49.13,49.16,372600.0,43.9973,44.0152,43.9258,43.9526,372600.0
2014-01-06 09:30:00,49.31,49.58,49.27,49.37,228000.0,44.0867,44.3281,44.0509,44.1404,228000.0
2014-01-06 09:40:00,49.36,49.36,48.74,48.79,276000.0,44.1314,44.1314,43.5771,43.6218,276000.0
2014-01-06 09:50:00,48.78,48.99,48.75,48.85,123000.0,43.6128,43.8006,43.586,43.6754,123000.0
2014-01-06 10:00:00,48.88,48.88,48.64,48.72,154400.0,43.7023,43.7023,43.4877,43.5592,154400.0
2014-01-06 10:10:00,48.72,48.85,48.7,48.74,164000.0,43.5592,43.6754,43.5413,43.5771,164000.0
2014-01-06 10:20:00,48.74,48.76,48.63,48.68,219000.0,43.5771,43.595,43.4787,43.5234,219000.0
2014-01-06 10:30:00,48.68,48.91,48.68,48.89,186400.0,43.5234,43.7291,43.5234,43.7112,186400.0
2014-01-06 10:40:00,48.88,48.89,48.68,48.7,327000.0,43.7023,43.7112,43.5234,43.5413,327000.0
2014-01-06 10:50:00,48.7,48.9,48.69,48.82,164800.0,43.5413,43.7201,43.5324,43.6486,164800.0
2014-01-06 11:00:00,48.82,48.83,48.74,48.82,136200.0,43.6486,43.6576,43.5771,43.6486,136200.0
2014-01-06 11:10:00,48.81,48.81,48.65,48.69,72800.0,43.6397,43.6397,43.4966,43.5324,72800.0
2014-01-06 11:20:00,48.69,48.77,48.68,48.76,76800.0,43.5324,43.6039,43.5234,43.595,76800.0
2014-01-06 11:30:00,48.76,48.83,48.73,48.77,92400.0,43.595,43.6576,43.5681,43.6039,92400.0
2014-01-06 11:40:00,48.77,48.81,48.72,48.75,104200.0,43.6039,43.6397,43.5592,43.586,104200.0
2014-01-06 11:50:00,48.76,48.79,48.71,48.71,94200.0,43.595,43.6218,43.5503,43.5503,94200.0
2014-01-06 12:00:00,48.71,48.78,48.69,48.73,65600.0,43.5503,43.6128,43.5324,43.5681,65600.0
2014-01-06 12:10:00,48.73,48.76,48.69,48.74,36600.0,43.5681,43.595,43.5324,43.5771,36600.0
2014-01-06 12:20:00,48.73,48.77,48.71,48.71,36600.0,43.5681,43.6039,43.5503,43.5503,36600.0
2014-01-06 12:30:00,48.71,48.76,48.66,48.74,30600.0,43.5503,43.595,43.5056,43.5771,30600.0
2014-01-06 12:40:00,48.73,48.75,48.66,48.68,24800.0,43.5681,43.586,43.5056,43.5234,24800.0
2014-01-06 12:50:00,48.68,48.73,48.68,48.7,28200.0,43.5234,43.5681,43.5234,43.5413,28200.0
2014-01-06 13:00:00,48.7,48.73,48.69,48.7,31200.0,43.5413,43.5681,43.5324,43.5413,31200.0
2014-01-06 13:10:00,48.69,48.7,48.64,48.64,48000.0,43.5324,43.5413,43.4877,43.4877,48000.0
2014-01-06 13:20:00,48.65,48.7,48.64,48.68,53600.0,43.4966,43.5413,43.4877,43.5234,53600.0
2014-01-06 13:30:00,48.67,48.71,48.66,48.71,56400.0,43.5145,43.5503,43.5056,43.5503,56400.0
2014-01-06 13:40:00,48.71,48.76,48.69,48.76,188200.0,43.5503,43.595,43.5324,43.595,188200.0
2014-01-06 13:50:00,48.76,48.86,48.75,48.84,150600.0,43.595,43.6844,43.586,43.6665,150600.0
2014-01-06 14:00:00,48.84,48.85,48.77,48.83,56600.0,43.6665,43.6754,43.6039,43.6576,56600.0
2014-01-06 14:10:00,48.83,48.94,48.83,48.92,57200.0,43.6576,43.7559,43.6576,43.738,57200.0
2014-01-06 14:20:00,48.92,49.02,48.92,49.02,33600.0,43.738,43.8274,43.738,43.8274,33600.0
2014-01-06 14:30:00,49.02,49.14,49.02,49.13,40000.0,43.8274,43.9347,43.8274,43.9258,40000.0
2014-01-06 14:40:00,49.13,49.16,49.1,49.1,59000.0,43.9258,43.9526,43.899,43.899,59000.0
2014-01-06 14:50:00,49.11,49.14,49.06,49.13,51400.0,43.9079,43.9347,43.8632,43.9258,51400.0
2014-01-06 15:00:00,49.13,49.13,48.99,49.07,54600.0,43.9258,43.9258,43.8006,43.8721,54600.0
2014-01-06 15:10:00,49.08,49.19,49.07,49.17,48600.0,43.8811,43.9794,43.8721,43.9615,48600.0
2014-01-06 15:20:00,49.17,49.2,49.15,49.19,64200.0,43.9615,43.9884,43.9437,43.9794,64200.0
2014-01-06 15:30:00,49.19,49.19,49.01,49.01,86600.0,43.9794,43.9794,43.8185,43.8185,86600.0
2014-01-06 15:40:00,49.02,49.03,48.97,48.99,124800.0,43.8274,43.8364,43.7827,43.8006,124800.0
2014-01-06 15:50:00,48.99,49.05,48.92,48.93,318600.0,43.8006,43.8542,43.738,43.747,318600.0
2014-01-07 09:30:00,49.28,49.52,49.28,49.51,98000.0,44.0599,44.2745,44.0599,44.2655,98000.0
2014-01-07 09:40:00,49.5,49.52,49.37,49.37,59200.0,44.2566,44.2745,44.1404,44.1404,59200.0
2014-01-07 09:50:00,49.37,49.48,49.37,49.45,110800.0,44.1404,44.2387,44.1404,44.2119,110800.0
2014-01-07 10:00:00,49.46,49.5,49.44,49.48,37400.0,44.2208,44.2566,44.2029,44.2387,37400.0
2014-01-07 10:10:00,49.49,49.55,49.47,49.55,84200.0,44.2476,44.3013,44.2298,44.3013,84200.0
2014-01-07 10:20:00,49.55,49.61,49.54,49.61,78200.0,44.3013,44.3549,44.2923,44.3549,78200.0
2014-01-07 10:30:00,49.61,49.63,49.6,49.62,40400.0,44.3549,44.3728,44.346,44.3639,40400.0
2014-01-07 10:40:00,49.63,49.75,49.63,49.66,54000.0,44.3728,44.4801,44.3728,44.3996,54000.0
2014-01-07 10:50:00,49.68,49.74,49.67,49.7,35600.0,44.4175,44.4712,44.4086,44.4354,35600.0
2014-01-07 11:00:00,49.71,49.73,49.69,49.71,28800.0,44.4443,44.4622,44.4265,44.4443,28800.0
2014-01-07 11:10:00,49.71,49.72,49.67,49.71,27000.0,44.4443,44.4533,44.4086,44.4443,27000.0
2014-01-07 11:20:00,49.71,49.71,49.66,49.66,11000.0,44.4443,44.4443,44.3996,44.3996,11000.0
2014-01-07 11:30:00,49.66,49.69,49.56,49.56,38600.0,44.3996,44.4265,44.3102,44.3102,38600.0
2014-01-07 11:40:00,49.56,49.58,49.52,49.55,46600.0,44.3102,44.3281,44.2745,44.3013,46600.0
2014-01-07 11:50:00,49.56,49.57,49.5,49.53,42200.0,44.3102,44.3192,44.2566,44.2834,42200.0
2014-01-07 12:00:00,49.53,49.57,49.52,49.54,35000.0,44.2834,44.3192,44.2745,44.2923,35000.0
2014-01-07 12:10:00,49.54,49.57,49.53,49.56,24200.0,44.2923,44.3192,44.2834,44.3102,24200.0
2014-01-07 12:20:00,49.56,49.6,49.52,49.6,25000.0,44.3102,44.346,44.2745,44.346,25000.0
2014-01-07 12:30:00,49.6,49.64,49.6,49.63,28400.0,44.346,44.3818,44.346,44.3728,28400.0
2014-01-07 12:40:00,49.63,49.65,49.61,49.62,47200.0,44.3728,44.3907,44.3549,44.3639,47200.0
2014-01-07 12:50:00,49.62,49.65,49.62,49.64,35600.0,44.3639,44.3907,44.3639,44.3818,35600.0
2014-01-07 13:00:00,49.64,49.65,49.62,49.63,38800.0,44.3818,44.3907,44.3639,44.3728,38800.0
2014-01-07 13:10:00,49.62,49.63,49.62,49.62,29000.0,44.3639,44.3728,44.3639,44.3639,29000.0
2014-01-07 13:20:00,49.63,49.63,49.61,49.63,36600.0,44.3728,44.3728,44.3549,44.3728,36600.0
2014-01-07 13:30:00,49.63,49.63,49.58,49.59,44600.0,44.3728,44.3728,44.3281,44.337,44600.0
2014-01-07 13:40:00,49.6,49.63,49.59,49.63,64000.0,44.346,44.3728,44.337,44.3728,64000.0
2014-01-07 13:50:00,49.62,49.62,49.49,49.5,55400.0,44.3639,44.3639,44.2476,44.2566,55400.0
2014-01-07 14:00:00,49.51,49.56,49.48,49.54,69200.0,44.2655,44.3102,44.2387,44.2923,69200.0
2014-01-07 14:10:00,49.55,49.62,49.54,49.61,29800.0,44.3013,44.3639,44.2923,44.3549,29800.0
2014-01-07 14:20:00,49.6,49.6,49.57,49.6,65800.0,44.346,44.346,44.3192,44.346,65800.0
2014-01-07 14:30:00,49.6,49.66,49.59,49.65,55800.0,44.346,44.3996,44.337,44.3907,55800.0
2014-01-07 14:40:00,49.65,49.66,49.62,49.64,86000.0,44.3907,44.3996,44.3639,44.3818,86000.0
2014-01-07 14:50:00,49.64,49.7,49.63,49.67,60800.0,44.3818,44.4354,44.3728,44.4086,60800.0
2014-01-07 15:00:00,49.68,49.69,49.67,49.68,63400.0,44.4175,44.4265,44.4086,44.4175,63400.0
2014-01-07 15:10:00,49.68,49.68,49.63,49.65,65000.0,44.4175,44.4175,44.3728,44.3907,65000.0
2014-01-07 15:20:00,49.65,49.65,49.6,49.6,54800.0,44.3907,44.3907,44.346,44.346,54800.0
2014-01-07 15:30:00,49.6,49.62,49.53,49.55,81000.0,44.346,44.3639,44.2834,44.3013,81000.0
2014-01-07 15:40:00,49.55,49.6,49.54,49.58,132200.0,44.3013,44.346,44.2923,44.3281,132200.0
2014-01-07 15:50:00,49.59,49.63,49.52,49.56,292200.0,44.337,44.3728,44.2745,44.3102,292200.0
2014-01-08 09:30:00,50.08,50.08,49.31,49.49,97400.0,44.7751,44.7751,44.0867,44.2476,97400.0
2014-01-08 09:40:00,49.49,49.58,49.37,49.37,56200.0,44.2476,44.3281,44.1404,44.1404,56200.0
2014-01-08 09:50:00,49.37,49.59,49.35,49.58,36200.0,44.1404,44.337,44.1225,44.3281,36200.0
2014-01-08 10:00:00,49.57,49.75,49.52,49.7,81600.0,44.3192,44.4801,44.2745,44.4354,81600.0
2014-01-08 10:10:00,49.7,49.76,49.67,49.74,30000.0,44.4354,44.489,44.4086,44.4712,30000.0
2014-01-08 10:20:00,49.74,49.77,49.67,49.68,105600.0,44.4712,44.498,44.4086,44.4175,105600.0
2014-01-08 10:30:00,49.69,49.72,49.67,49.69,148000.0,44.4265,44.4533,44.4086,44.4265,148000.0
2014-01-08 10:40:00,49.7,49.7,49.63,49.64,49000.0,44.4354,44.4354,44.3728,44.3818,49000.0
2014-01-08 10:50:00,49.65,49.65,49.56,49.58,46400.0,44.3907,44.3907,44.3102,44.3281,46400.0
2014-01-08 11:00:00,49.57,49.6,49.46,49.48,49000.0,44.3192,44.346,44.2208,44.2387,49000.0
2014-01-08 11:10:00,49.48,49.63,49.48,49.6,45800.0,44.2387,44.3728,44.2387,44.346,45800.0
2014-01-08 11:20:00,49.6,49.64,49.6,49.62,63400.0,44.346,44.3818,44.346,44.3639,63400.0
2014-01-08 11:30:00,49.62,49.69,49.62,49.63,89200.0,44.3639,44.4265,44.3639,44.3728,89200.0
2014-01-08 11:40:00,49.63,49.68,49.61,49.63,101800.0,44.3728,44.4175,44.3549,44.3728,101800.0
2014-01-08 11:50:00,49.63,49.69,49.62,49.68,118400.0,44.3728,44.4265,44.3639,44.4175,118400.0
2014-01-08 12:00:00,49.67,49.73,49.65,49.65,43800.0,44.4086,44.4622,44.3907,44.3907,43800.0
2014-01-08 12:10:00,49.66,49.68,49.63,49.65,23200.0,44.3996,44.4175,44.3728,44.3907,23200.0
2014-01-08 12:20:00,49.65,49.66,49.57,49.57,50000.0,44.3907,44.3996,44.3192,44.3192,50000.0
2014-01-08 12:30:00,49.57,49.63,49.57,49.62,41600.0,44.3192,44.3728,44.3192,44.3639,41600.0
2014-01-08 12:40:00,49.62,49.68,49.6,49.67,22200.0,44.3639,44.4175,44.346,44.4086,22200.0
2014-01-08 12:50:00,49.66,49.7,49.66,49.66,41800.0,44.3996,44.4354,44.3996,44.3996,41800.0
2014-01-08 13:00:00,49.67,49.68,49.63,49.67,30600.0,44.4086,44.4175,44.3728,44.4086,30600.0
2014-01-08 13:10:00,49.67,49.68,49.58,49.63,60600.0,44.4086,44.4175,44.3281,44.3728,60600.0
2014-01-08 13:20:00,49.63,49.68,49.63,49.67,41200.0,44.3728,44.4175,44.3728,44.4086,41200.0
2014-01-08 13:30:00,49.68,49.69,49.65,49.66,37200.0,44.4175,44.4265,44.3907,44.3996,37200.0
2014-01-08 13:40:00,49.66,49.7,49.6,49.62,52800.0,44.3996,44.4354,44.346,44.3639,52800.0
2014-01-08 13:50:00,49.63,49.7,49.62,49.67,25800.0,44.3728,44.4354,44.3639,44.4086,25800.0
2014-01-08 14:00:00,49.66,49.66,49.52,49.52,69400.0,44.3996,44.3996,44.2745,44.2745,69400.0
2014-01-08 14:10:00,49.52,49.59,49.51,49.56,31200.0,44.2745,44.337,44.2655,44.3102,31200.0
2014-01-08 14:20:00,49.57,49.61,49.56,49.57,31400.0,44.3192,44.3549,44.3102,44.3192,31400.0
2014-01-08 14:30:00,49.56,49.63,49.55,49.6,74000.0,44.3102,44.3728,44.3013,44.346,74000.0
2014-01-08 14:40:00,49.6,49.67,49.6,49.63,180200.0,44.346,44.4086,44.346,44.3728,180200.0
2014-01-08 14:50:00,49.63,49.73,49.63,49.7,205400.0,44.3728,44.4622,44.3728,44.4354,205400.0
2014-01-08 15:00:00,49.7,49.71,49.65,49.68,131200.0,44.4354,44.4443,44.3907,44.4175,131200.0
2014-01-08 15:10:00,49.68,49.68,49.61,49.62,124000.0,44.4175,44.4175,44.3549,44.3639,124000.0
2014-01-08 15:20:00,49.61,49.69,49.6,49.65,297200.0,44.3549,44.4265,44.346,44.3907,297200.0
2014-01-08 15:30:00,49.65,49.7,49.65,49.69,169400.0,44.3907,44.4354,44.3907,44.4265,169400.0
2014-01-08 15:40:00,49.7,49.84,49.67,49.84,453200.0,44.4354,44.5606,44.4086,44.5606,453200.0
2014-01-08 15:50:00,49.84,49.98,49.84,49.97,743800.0,44.5606,44.6857,44.5606,44.6768,743800.0
2014-01-09 09:30:00,50.07,50.24,49.89,50.02,117800.0,44.7662,44.9182,44.6053,44.7215,117800.0
2014-01-09 09:40:00,50.02,50.13,49.93,50.1,76600.0,44.7215,44.8198,44.641,44.793,76600.0
2014-01-09 09:50:00,50.09,50.15,50.05,50.15,70000.0,44.7841,44.8377,44.7483,44.8377,70000.0
2014-01-09 10:00:00,50.16,50.17,49.87,49.88,117800.0,44.8467,44.8556,44.5874,44.5963,117800.0
2014-01-09 10:10:00,49.88,49.88,49.76,49.83,121800.0,44.5963,44.5963,44.489,44.5516,121800.0
2014-01-09 10:20:00,49.84,49.85,49.7,49.71,89800.0,44.5606,44.5695,44.4354,44.4443,89800.0
2014-01-09 10:30:00,49.71,49.76,49.66,49.66,55200.0,44.4443,44.489,44.3996,44.3996,55200.0
2014-01-09 10:40:00,49.67,49.68,49.54,49.66,97000.0,44.4086,44.4175,44.2923,44.3996,97000.0
2014-01-09 10:50:00,49.65,49.65,49.52,49.57,195200.0,44.3907,44.3907,44.2745,44.3192,195200.0
2014-01-09 11:00:00,49.58,49.63,49.53,49.58,109000.0,44.3281,44.3728,44.2834,44.3281,109000.0
2014-01-09 11:10:00,49.58,49.62,49.55,49.59,96600.0,44.3281,44.3639,44.3013,44.337,96600.0
2014-01-09 11:20:00,49.59,49.62,49.55,49.61,67400.0,44.337,44.3639,44.3013,44.3549,67400.0
2014-01-09 11:30:00,49.62,49.65,49.57,49.65,111600.0,44.3639,44.3907,44.3192,44.3907,111600.0
2014-01-09 11:40:00,49.66,49.74,49.59,49.62,39000.0,44.3996,44.4712,44.337,44.3639,39000.0
2014-01-09 11:50:00,49.63,49.68,49.61,49.65,37200.0,44.3728,44.4175,44.3549,44.3907,37200.0
2014-01-09 12:00:00,49.65,49.68,49.62,49.64,48200.0,44.3907,44.4175,44.3639,44.3818,48200.0
2014-01-09 12:10:00,49.64,49.66,49.62,49.63,39800.0,44.3818,44.3996,44.3639,44.3728,39800.0
2014-01-09 12:20:00,49.62,49.73,49.62,49.71,27600.0,44.3639,44.4622,44.3639,44.4443,27600.0
2014-01-09 12:30:00,49.69,49.83,49.69,49.8,24400.0,44.4265,44.5516,44.4265,44.5248,24400.0
2014-01-09 12:40:00,49.79,49.85,49.76,49.76,23600.0,44.5159,44.5695,44.489,44.489,23600.0
2014-01-09 12:50:00,49.76,49.82,49.73,49.82,29400.0,44.489,44.5427,44.4622,44.5427,29400.0
2014-01-09 13:00:00,49.82,49.85,49.79,49.8,27400.0,44.5427,44.5695,44.5159,44.5248,27400.0
2014-01-09 13:10:00,49.82,49.87,49.8,49.82,26200.0,44.5427,44.5874,44.5248,44.5427,26200.0
2014-01-09 13:20:00,49.81,49.85,49.8,49.83,44600.0,44.5337,44.5695,44.5248,44.5516,44600.0
2014-01-09 13:30:00,49.83,49.85,49.74,49.74,30600.0,44.5516,44.5695,44.4712,44.4712,30600.0
2014-01-09 13:40:00,49.78,49.85,49.78,49.81,114000.0,44.5069,44.5695,44.5069,44.5337,114000.0
2014-01-09 13:50:00,49.81,49.81,49.71,49.74,54000.0,44.5337,44.5337,44.4443,44.4712,54000.0
2014-01-09 14:00:00,49.74,49.74,49.62,49.66,37000.0,44.4712,44.4712,44.3639,44.3996,37000.0
2014-01-09 14:10:00,49.68,49.7,49.63,49.67,52800.0,44.4175,44.4354,44.3728,44.4086,52800.0
2014-01-09 14:20:00,49.68,49.77,49.67,49.74,59000.0,44.4175,44.498,44.4086,44.4712,59000.0
2014-01-09 14:30:00,49.74,49.74,49.67,49.72,32800.0,44.4712,44.4712,44.4086,44.4533,32800.0
2014-01-09 14:40:00,49.71,49.83,49.71,49.79,34600.0,44.4443,44.5516,44.4443,44.5159,34600.0
2014-01-09 14:50:00,49.79,49.85,49.79,49.81,34200.0,44.5159,44.5695,44.5159,44.5337,34200.0
2014-01-09 15:00:00,49.82,49.83,49.79,49.82,48600.0,44.5427,44.5516,44.5159,44.5427,48600.0
2014-01-09 15:10:00,49.82,49.84,49.8,49.82,63600.0,44.5427,44.5606,44.5248,44.5427,63600.0
2014-01-09 15:20:00,49.81,49.83,49.76,49.77,60000.0,44.5337,44.5516,44.489,44.498,60000.0
2014-01-09 15:30:00,49.77,49.81,49.73,49.77,79400.0,44.498,44.5337,44.4622,44.498,79400.0
2014-01-09 15:40:00,49.77,49.79,49.75,49.79,78400.0,44.498,44.5159,44.4801,44.5159,78400.0
2014-01-09 15:50:00,49.78,49.8,49.73,49.77,175400.0,44.5069,44.5248,44.4622,44.498,175400.0
2014-01-10 09:30:00,49.88,50.24,49.81,50.21,206000.0,44.5963,44.9182,44.5337,44.8914,206000.0
2014-01-10 09:40:00,50.21,50.24,50.08,50.2,79600.0,44.8914,44.9182,44.7751,44.8824,79600.0
2014-01-10 09:50:00,50.19,50.38,50.19,50.38,254600.0,44.8735,45.0434,44.8735,45.0434,254600.0
2014-01-10 10:00:00,50.37,50.4,49.93,50.05,101000.0,45.0344,45.0612,44.641,44.7483,101000.0
2014-01-10 10:10:00,50.05,50.16,50.0,50.16,35600.0,44.7483,44.8467,44.7036,44.8467,35600.0
2014-01-10 10:20:00,50.16,50.3,50.16,50.24,37000.0,44.8467,44.9718,44.8467,44.9182,37000.0
2014-01-10 10:30:00,50.24,50.24,50.12,50.12,37600.0,44.9182,44.9182,44.8109,44.8109,37600.0
2014-01-10 10:40:00,50.11,50.18,50.04,50.15,24000.0,44.802,44.8645,44.7394,44.8377,24000.0
2014-01-10 10:50:00,50.14,50.22,50.1,50.21,32000.0,44.8288,44.9003,44.793,44.8914,32000.0
2014-01-10 11:00:00,50.21,50.27,50.19,50.27,53000.0,44.8914,44.945,44.8735,44.945,53000.0
2014-01-10 11:10:00,50.26,50.26,50.1,50.12,49000.0,44.9361,44.9361,44.793,44.8109,49000.0
2014-01-10 11:20:00,50.11,50.13,50.0,50.0,34000.0,44.802,44.8198,44.7036,44.7036,34000.0
2014-01-10 11:30:00,49.99,49.99,49.88,49.96,58400.0,44.6947,44.6947,44.5963,44.6679,58400.0
2014-01-10 11:40:00,49.96,49.96,49.86,49.87,36600.0,44.6679,44.6679,44.5784,44.5874,36600.0
2014-01-10 11:50:00,49.85,49.92,49.83,49.91,18200.0,44.5695,44.6321,44.5516,44.6232,18200.0
2014-01-10 12:00:00,49.92,49.98,49.85,49.98,38200.0,44.6321,44.6857,44.5695,44.6857,38200.0
2014-01-10 12:10:00,49.98,50.19,49.98,50.1,35200.0,44.6857,44.8735,44.6857,44.793,35200.0
2014-01-10 12:20:00,50.08,50.15,50.07,50.13,21800.0,44.7751,44.8377,44.7662,44.8198,21800.0
2014-01-10 12:30:00,50.13,50.21,50.12,50.18,22200.0,44.8198,44.8914,44.8109,44.8645,22200.0
2014-01-10 12:40:00,50.17,50.26,50.16,50.16,28000.0,44.8556,44.9361,44.8467,44.8467,28000.0
2014-01-10 12:50:00,50.18,50.19,50.08,50.13,27600.0,44.8645,44.8735,44.7751,44.8198,27600.0
2014-01-10 13:00:00,50.11,50.19,50.09,50.19,28400.0,44.802,44.8735,44.7841,44.8735,28400.0
2014-01-10 13:10:00,50.2,50.23,50.15,50.2,17800.0,44.8824,44.9093,44.8377,44.8824,17800.0
2014-01-10 13:20:00,50.2,50.24,50.17,50.2,21400.0,44.8824,44.9182,44.8556,44.8824,21400.0
2014-01-10 13:30:00,50.21,50.24,50.11,50.14,21800.0,44.8914,44.9182,44.802,44.8288,21800.0
2014-01-10 13:40:00,50.16,50.18,50.1,50.1,24800.0,44.8467,44.8645,44.793,44.793,24800.0
2014-01-10 13:50:00,50.09,50.13,50.04,50.05,34000.0,44.7841,44.8198,44.7394,44.7483,34000.0
2014-01-10 14:00:00,50.05,50.08,50.02,50.08,22800.0,44.7483,44.7751,44.7215,44.7751,22800.0
2014-01-10 14:10:00,50.06,50.09,50.01,50.09,17800.0,44.7573,44.7841,44.7126,44.7841,17800.0
2014-01-10 14:20:00,50.09,50.13,50.07,50.12,37600.0,44.7841,44.8198,44.7662,44.8109,37600.0
2014-01-10 14:30:00,50.12,50.13,50.06,50.06,31600.0,44.8109,44.8198,44.7573,44.7573,31600.0
2014-01-10 14:40:00,50.07,50.13,50.06,50.07,63000.0,44.7662,44.8198,44.7573,44.7662,63000.0
2014-01-10 14:50:00,50.06,50.12,50.04,50.06,23400.0,44.7573,44.8109,44.7394,44.7573,23400.0
2014-01-10 15:00:00,50.06,50.17,50.06,50.17,31200.0,44.7573,44.8556,44.7573,44.8556,31200.0
2014-01-10 15:10:00,50.18,50.24,50.17,50.24,49600.0,44.8645,44.9182,44.8556,44.9182,49600.0
2014-01-10 15:20:00,50.24,50.25,50.22,50.23,50200.0,44.9182,44.9271,44.9003,44.9093,50200.0
2014-01-10 15:30:00,50.24,50.26,50.22,50.25,96800.0,44.9182,44.9361,44.9003,44.9271,96800.0
2014-01-10 15:40:00,50.24,50.26,50.22,50.22,110800.0,44.9182,44.9361,44.9003,44.9003,110800.0
2014-01-10 15:50:00,50.23,50.27,50.21,50.24,391200.0,44.9093,44.945,44.8914,44.9182,391200.0
2014-01-13 09:30:00,50.02,50.46,49.9,50.35,168400.0,44.7215,45.1149,44.6142,45.0165,168400.0
2014-01-13 09:40:00,50.35,50.35,49.85,49.96,145800.0,45.0165,45.0165,44.5695,44.6679,145800.0
2014-01-13 09:50:00,49.97,50.02,49.62,49.63,190200.0,44.6768,44.7215,44.3639,44.3728,190200.0
2014-01-13 10:00:00,49.66,49.85,49.53,49.81,64200.0,44.3996,44.5695,44.2834,44.5337,64200.0
2014-01-13 10:10:00,49.8,49.84,49.69,49.74,246400.0,44.5248,44.5606,44.4265,44.4712,246400.0
2014-01-13 10:20:00,49.74,49.91,49.74,49.83,44200.0,44.4712,44.6232,44.4712,44.5516,44200.0
2014-01-13 10:30:00,49.85,49.85,49.69,49.75,47200.0,44.5695,44.5695,44.4265,44.4801,47200.0
2014-01-13 10:40:00,49.76,49.79,49.74,49.76,61600.0,44.489,44.5159,44.4712,44.489,61600.0
2014-01-13 10:50:00,49.77,49.81,49.73,49.76,105600.0,44.498,44.5337,44.4622,44.489,105600.0
2014-01-13 11:00:00,49.77,49.81,49.72,49.77,63000.0,44.498,44.5337,44.4533,44.498,63000.0
2014-01-13 11:10:00,49.74,49.81,49.73,49.73,45400.0,44.4712,44.5337,44.4622,44.4622,45400.0
2014-01-13 11:20:00,49.72,49.78,49.72,49.74,26000.0,44.4533,44.5069,44.4533,44.4712,26000.0
2014-01-13 11:30:00,49.74,49.82,49.72,49.82,17400.0,44.4712,44.5427,44.4533,44.5427,17400.0
2014-01-13 11:40:00,49.83,49.87,49.82,49.87,22800.0,44.5516,44.5874,44.5427,44.5874,22800.0
2014-01-13 11:50:00,49.88,49.9,49.84,49.87,42600.0,44.5963,44.6142,44.5606,44.5874,42600.0
2014-01-13 12:00:00,49.87,49.91,49.82,49.89,29800.0,44.5874,44.6232,44.5427,44.6053,29800.0
2014-01-13 12:10:00,49.9,49.93,49.85,49.86,29200.0,44.6142,44.641,44.5695,44.5784,29200.0
2014-01-13 12:20:00,49.87,49.87,49.69,49.7,26000.0,44.5874,44.5874,44.4265,44.4354,26000.0
2014-01-13 12:30:00,49.7,49.7,49.6,49.62,21600.0,44.4354,44.4354,44.346,44.3639,21600.0
2014-01-13 12:40:00,49.63,49.69,49.6,49.65,42600.0,44.3728,44.4265,44.346,44.3907,42600.0
2014-01-13 12:50:00,49.63,49.66,49.56,49.57,52600.0,44.3728,44.3996,44.3102,44.3192,52600.0
2014-01-13 13:00:00,49.57,49.59,49.51,49.57,65600.0,44.3192,44.337,44.2655,44.3192,65600.0
2014-01-13 13:10:00,49.56,49.56,49.44,49.48,57400.0,44.3102,44.3102,44.2029,44.2387,57400.0
2014-01-13 13:20:00,49.49,49.57,49.48,49.54,21600.0,44.2476,44.3192,44.2387,44.2923,21600.0
2014-01-13 13:30:00,49.52,49.58,49.49,49.53,44800.0,44.2745,44.3281,44.2476,44.2834,44800.0
2014-01-13 13:40:00,49.53,49.54,49.42,49.47,43000.0,44.2834,44.2923,44.1851,44.2298,43000.0
2014-01-13 13:50:00,49.46,49.51,49.44,49.49,58600.0,44.2208,44.2655,44.2029,44.2476,58600.0
2014-01-13 14:00:00,49.49,49.51,49.44,49.48,70800.0,44.2476,44.2655,44.2029,44.2387,70800.0
2014-01-13 14:10:00,49.48,49.52,49.4,49.41,148800.0,44.2387,44.2745,44.1672,44.1761,148800.0
2014-01-13 14:20:00,49.41,49.43,49.32,49.33,80200.0,44.1761,44.194,44.0956,44.1046,80200.0
2014-01-13 14:30:00,49.33,49.37,49.29,49.31,69000.0,44.1046,44.1404,44.0688,44.0867,69000.0
2014-01-13 14:40:00,49.31,49.36,49.26,49.31,84400.0,44.0867,44.1314,44.042,44.0867,84400.0
2014-01-13 14:50:00,49.31,49.31,49.21,49.26,127000.0,44.0867,44.0867,43.9973,44.042,127000.0
2014-01-13 15:00:00,49.24,49.24,49.01,49.1,93400.0,44.0241,44.0241,43.8185,43.899,93400.0
2014-01-13 15:10:00,49.1,49.19,49.06,49.18,133000.0,43.899,43.9794,43.8632,43.9705,133000.0
2014-01-13 15:20:00,49.18,49.22,49.12,49.17,129000.0,43.9705,44.0062,43.9168,43.9615,129000.0
2014-01-13 15:30:00,49.16,49.17,49.05,49.08,152400.0,43.9526,43.9615,43.8542,43.8811,152400.0
2014-01-13 15:40:00,49.08,49.08,48.98,49.05,169400.0,43.8811,43.8811,43.7917,43.8542,169400.0
2014-01-13 15:50:00,49.05,49.13,49.02,49.1,264800.0,43.8542,43.9258,43.8274,43.899,264800.0
2014-01-14 09:30:00,49.38,49.52,49.27,49.46,83400.0,44.1493,44.2745,44.0509,44.2208,83400.0
2014-01-14 09:40:00,49.46,49.46,49.34,49.41,49200.0,44.2208,44.2208,44.1135,44.1761,49200.0
2014-01-14 09:50:00,49.42,49.65,49.37,49.62,76800.0,44.1851,44.3907,44.1404,44.3639,76800.0
2014-01-14 10:00:00,49.6,49.71,49.54,49.66,145800.0,44.346,44.4443,44.2923,44.3996,145800.0
2014-01-14 10:10:00,49.66,49.74,49.58,49.73,121800.0,44.3996,44.4712,44.3281,44.4622,121800.0
2014-01-14 10:20:00,49.73,49.82,49.63,49.82,59200.0,44.4622,44.5427,44.3728,44.5427,59200.0
2014-01-14 10:30:00,49.83,49.87,49.59,49.6,138400.0,44.5516,44.5874,44.337,44.346,138400.0
2014-01-14 10:40:00,49.6,49.7,49.59,49.62,206000.0,44.346,44.4354,44.337,44.3639,206000.0
2014-01-14 10:50:00,49.63,49.88,49.6,49.82,109800.0,44.3728,44.5963,44.346,44.5427,109800.0
2014-01-14 11:00:00,49.84,49.88,49.82,49.85,94200.0,44.5606,44.5963,44.5427,44.5695,94200.0
2014-01-14 11:10:00,49.85,50.06,49.84,50.06,115400.0,44.5695,44.7573,44.5606,44.7573,115400.0
2014-01-14 11:20:00,50.06,50.13,50.06,50.09,58400.0,44.7573,44.8198,44.7573,44.7841,58400.0
2014-01-14 11:30:00,50.09,50.15,50.07,50.12,66200.0,44.7841,44.8377,44.7662,44.8109,66200.0
2014-01-14 11:40:00,50.13,50.2,50.12,50.17,52400.0,44.8198,44.8824,44.8109,44.8556,52400.0
2014-01-14 11:50:00,50.16,50.2,50.1,50.19,36200.0,44.8467,44.8824,44.793,44.8735,36200.0
2014-01-14 12:00:00,50.19,50.23,50.14,50.17,38200.0,44.8735,44.9093,44.8288,44.8556,38200.0
2014-01-14 12:10:00,50.17,50.3,50.17,50.3,188000.0,44.8556,44.9718,44.8556,44.9718,188000.0
2014-01-14 12:20:00,50.3,50.44,50.29,50.42,83200.0,44.9718,45.097,44.9629,45.0791,83200.0
2014-01-14 12:30:00,50.42,50.47,50.35,50.47,48400.0,45.0791,45.1238,45.0165,45.1238,48400.0
2014-01-14 12:40:00,50.46,50.49,50.38,50.44,73800.0,45.1149,45.1417,45.0434,45.097,73800.0
2014-01-14 12:50:00,50.44,50.52,50.43,50.51,68000.0,45.097,45.1685,45.0881,45.1596,68000.0
2014-01-14 13:00:00,50.51,50.52,50.37,50.37,63400.0,45.1596,45.1685,45.0344,45.0344,63400.0
2014-01-14 13:10:00,50.38,50.46,50.35,50.45,60600.0,45.0434,45.1149,45.0165,45.1059,60600.0
2014-01-14 13:20:00,50.45,50.45,50.33,50.35,82800.0,45.1059,45.1059,44.9987,45.0165,82800.0
2014-01-14 13:30:00,50.35,50.5,50.35,50.46,61000.0,45.0165,45.1507,45.0165,45.1149,61000.0
2014-01-14 13:40:00,50.45,50.45,50.32,50.32,25800.0,45.1059,45.1059,44.9897,44.9897,25800.0
2014-01-14 13:50:00,50.32,50.34,50.26,50.33,24200.0,44.9897,45.0076,44.9361,44.9987,24200.0
2014-01-14 14:00:00,50.34,50.37,50.23,50.24,45600.0,45.0076,45.0344,44.9093,44.9182,45600.0
2014-01-14 14:10:00,50.24,50.27,50.21,50.26,23800.0,44.9182,44.945,44.8914,44.9361,23800.0
2014-01-14 14:20:00,50.26,50.38,50.24,50.38,33200.0,44.9361,45.0434,44.9182,45.0434,33200.0
2014-01-14 14:30:00,50.38,50.38,50.25,50.26,87600.0,45.0434,45.0434,44.9271,44.9361,87600.0
2014-01-14 14:40:00,50.27,50.27,50.19,50.27,40400.0,44.945,44.945,44.8735,44.945,40400.0
2014-01-14 14:50:00,50.27,50.31,50.24,50.3,39400.0,44.945,44.9808,44.9182,44.9718,39400.0
2014-01-14 15:00:00,50.32,50.32,50.26,50.26,46800.0,44.9897,44.9897,44.9361,44.9361,46800.0
2014-01-14 15:10:00,50.27,50.28,50.22,50.26,45400.0,44.945,44.954,44.9003,44.9361,45400.0
2014-01-14 15:20:00,50.25,50.26,50.21,50.24,43000.0,44.9271,44.9361,44.8914,44.9182,43000.0
2014-01-14 15:30:00,50.26,50.27,50.21,50.23,52600.0,44.9361,44.945,44.8914,44.9093,52600.0
2014-01-14 15:40:00,50.23,50.27,50.13,50.15,125600.0,44.9093,44.945,44.8198,44.8377,125600.0
2014-01-14 15:50:00,50.16,50.21,50.13,50.15,313000.0,44.8467,44.8914,44.8198,44.8377,313000.0
2014-01-15 09:30:00,50.17,50.46,50.01,50.27,139800.0,44.8556,45.1149,44.7126,44.945,139800.0
2014-01-15 09:40:00,50.26,50.4,50.21,50.24,98800.0,44.9361,45.0612,44.8914,44.9182,98800.0
2014-01-15 09:50:00,50.27,50.31,50.16,50.21,170000.0,44.945,44.9808,44.8467,44.8914,170000.0
2014-01-15 10:00:00,50.2,50.5,50.16,50.5,80200.0,44.8824,45.1507,44.8467,45.1507,80200.0
2014-01-15 10:10:00,50.49,50.59,50.38,50.58,100200.0,45.1417,45.2311,45.0434,45.2222,100200.0
2014-01-15 10:20:00,50.58,50.58,50.38,50.41,38800.0,45.2222,45.2222,45.0434,45.0702,38800.0
2014-01-15 10:30:00,50.4,50.45,50.37,50.4,230200.0,45.0612,45.1059,45.0344,45.0612,230200.0
2014-01-15 10:40:00,50.37,50.44,50.36,50.37,94600.0,45.0344,45.097,45.0255,45.0344,94600.0
2014-01-15 10:50:00,50.4,50.43,50.36,50.39,38600.0,45.0612,45.0881,45.0255,45.0523,38600.0
2014-01-15 11:00:00,50.38,50.47,50.38,50.41,90600.0,45.0434,45.1238,45.0434,45.0702,90600.0
2014-01-15 11:10:00,50.41,50.45,50.37,50.38,76600.0,45.0702,45.1059,45.0344,45.0434,76600.0
2014-01-15 11:20:00,50.39,50.41,50.34,50.4,63600.0,45.0523,45.0702,45.0076,45.0612,63600.0
2014-01-15 11:30:00,50.4,50.49,50.38,50.49,135000.0,45.0612,45.1417,45.0434,45.1417,135000.0
2014-01-15 11:40:00,50.49,50.52,50.41,50.49,33200.0,45.1417,45.1685,45.0702,45.1417,33200.0
2014-01-15 11:50:00,50.49,50.51,50.34,50.35,55000.0,45.1417,45.1596,45.0076,45.0165,55000.0
2014-01-15 12:00:00,50.35,50.39,50.35,50.37,56200.0,45.0165,45.0523,45.0165,45.0344,56200.0
2014-01-15 12:10:00,50.37,50.4,50.35,50.37,44800.0,45.0344,45.0612,45.0165,45.0344,44800.0
2014-01-15 12:20:00,50.38,50.38,50.31,50.34,35200.0,45.0434,45.0434,44.9808,45.0076,35200.0
2014-01-15 12:30:00,50.35,50.38,50.3,50.35,64400.0,45.0165,45.0434,44.9718,45.0165,64400.0
2014-01-15 12:40:00,50.34,50.38,50.33,50.37,88200.0,45.0076,45.0434,44.9987,45.0344,88200.0
2014-01-15 12:50:00,50.36,50.38,50.33,50.38,55200.0,45.0255,45.0434,44.9987,45.0434,55200.0
2014-01-15 13:00:00,50.37,50.4,50.32,50.32,36600.0,45.0344,45.0612,44.9897,44.9897,36600.0
2014-01-15 13:10:00,50.33,50.37,50.29,50.37,37800.0,44.9987,45.0344,44.9629,45.0344,37800.0
2014-01-15 13:20:00,50.37,50.38,50.33,50.35,29200.0,45.0344,45.0434,44.9987,45.0165,29200.0
2014-01-15 13:30:00,50.35,50.4,50.34,50.35,19200.0,45.0165,45.0612,45.0076,45.0165,19200.0
2014-01-15 13:40:00,50.36,50.38,50.31,50.35,21400.0,45.0255,45.0434,44.9808,45.0165,21400.0
2014-01-15 13:50:00,50.36,50.42,50.34,50.41,22400.0,45.0255,45.0791,45.0076,45.0702,22400.0
2014-01-15 14:00:00,50.42,50.46,50.37,50.4,26600.0,45.0791,45.1149,45.0344,45.0612,26600.0
2014-01-15 14:10:00,50.4,50.47,50.39,50.44,51400.0,45.0612,45.1238,45.0523,45.097,51400.0
2014-01-15 14:20:00,50.44,50.48,50.4,50.44,41200.0,45.097,45.1328,45.0612,45.097,41200.0
2014-01-15 14:30:00,50.45,50.49,50.4,50.48,53400.0,45.1059,45.1417,45.0612,45.1328,53400.0
2014-01-15 14:40:00,50.49,50.51,50.42,50.45,56200.0,45.1417,45.1596,45.0791,45.1059,56200.0
2014-01-15 14:50:00,50.45,50.46,50.39,50.41,103000.0,45.1059,45.1149,45.0523,45.0702,103000.0
2014-01-15 15:00:00,50.39,50.42,50.37,50.4,49400.0,45.0523,45.0791,45.0344,45.0612,49400.0
2014-01-15 15:10:00,50.39,50.44,50.38,50.39,34200.0,45.0523,45.097,45.0434,45.0523,34200.0
2014-01-15 15:20:00,50.38,50.43,50.36,50.43,42000.0,45.0434,45.0881,45.0255,45.0881,42000.0
2014-01-15 15:30:00,50.43,50.49,50.42,50.49,79400.0,45.0881,45.1417,45.0791,45.1417,79400.0
2014-01-15 15:40:00,50.49,50.55,50.4,50.41,160400.0,45.1417,45.1954,45.0612,45.0702,160400.0
2014-01-15 15:50:00,50.41,50.52,50.4,50.52,509000.0,45.0702,45.1685,45.0612,45.1685,509000.0
2014-01-16 09:30:00,50.35,50.55,50.16,50.38,90800.0,45.0165,45.1954,44.8467,45.0434,90800.0
2014-01-16 09:40:00,50.35,50.38,50.21,50.23,79600.0,45.0165,45.0434,44.8914,44.9093,79600.0
2014-01-16 09:50:00,50.22,50.33,50.19,50.3,120400.0,44.9003,44.9987,44.8735,44.9718,120400.0
2014-01-16 10:00:00,50.31,50.37,50.22,50.23,92600.0,44.9808,45.0344,44.9003,44.9093,92600.0
2014-01-16 10:10:00,50.24,50.26,50.1,50.18,76800.0,44.9182,44.9361,44.793,44.8645,76800.0
2014-01-16 10:20:00,50.18,50.25,50.17,50.24,105000.0,44.8645,44.9271,44.8556,44.9182,105000.0
2014-01-16 10:30:00,50.24,50.3,50.23,50.27,66600.0,44.9182,44.9718,44.9093,44.945,66600.0
2014-01-16 10:40:00,50.27,50.3,50.23,50.26,70000.0,44.945,44.9718,44.9093,44.9361,70000.0
2014-01-16 10:50:00,50.26,50.27,50.08,50.17,94600.0,44.9361,44.945,44.7751,44.8556,94600.0
2014-01-16 11:00:00,50.17,50.2,50.09,50.18,49800.0,44.8556,44.8824,44.7841,44.8645,49800.0
2014-01-16 11:10:00,50.17,50.21,50.14,50.19,41000.0,44.8556,44.8914,44.8288,44.8735,41000.0
2014-01-16 11:20:00,50.19,50.23,50.13,50.23,124000.0,44.8735,44.9093,44.8198,44.9093,124000.0
2014-01-16 11:30:00,50.24,50.38,50.23,50.37,115400.0,44.9182,45.0434,44.9093,45.0344,115400.0
2014-01-16 11:40:00,50.38,50.4,50.31,50.32,313400.0,45.0434,45.0612,44.9808,44.9897,313400.0
2014-01-16 11:50:00,50.31,50.42,50.26,50.37,41200.0,44.9808,45.0791,44.9361,45.0344,41200.0
2014-01-16 12:00:00,50.35,50.35,50.21,50.24,26200.0,45.0165,45.0165,44.8914,44.9182,26200.0
2014-01-16 12:10:00,50.24,50.34,50.24,50.32,42000.0,44.9182,45.0076,44.9182,44.9897,42000.0
2014-01-16 12:20:00,50.32,50.34,50.29,50.32,58200.0,44.9897,45.0076,44.9629,44.9897,58200.0
2014-01-16 12:30:00,50.33,50.38,50.32,50.35,39000.0,44.9987,45.0434,44.9897,45.0165,39000.0
2014-01-16 12:40:00,50.34,50.38,50.33,50.35,35000.0,45.0076,45.0434,44.9987,45.0165,35000.0
2014-01-16 12:50:00,50.35,50.36,50.31,50.32,39200.0,45.0165,45.0255,44.9808,44.9897,39200.0
2014-01-16 13:00:00,50.32,50.32,50.27,50.31,36400.0,44.9897,44.9897,44.945,44.9808,36400.0
2014-01-16 13:10:00,50.31,50.41,50.3,50.37,48400.0,44.9808,45.0702,44.9718,45.0344,48400.0
2014-01-16 13:20:00,50.38,50.38,50.3,50.37,37000.0,45.0434,45.0434,44.9718,45.0344,37000.0
2014-01-16 13:30:00,50.37,50.37,50.32,50.35,28800.0,45.0344,45.0344,44.9897,45.0165,28800.0
2014-01-16 13:40:00,50.35,50.35,50.28,50.29,30800.0,45.0165,45.0165,44.954,44.9629,30800.0
2014-01-16 13:50:00,50.28,50.29,50.21,50.22,32800.0,44.954,44.9629,44.8914,44.9003,32800.0
2014-01-16 14:00:00,50.19,50.23,50.19,50.23,67800.0,44.8735,44.9093,44.8735,44.9093,67800.0
2014-01-16 14:10:00,50.22,50.23,50.16,50.16,50000.0,44.9003,44.9093,44.8467,44.8467,50000.0
2014-01-16 14:20:00,50.15,50.23,50.15,50.22,38400.0,44.8377,44.9093,44.8377,44.9003,38400.0
2014-01-16 14:30:00,50.22,50.26,50.21,50.24,47200.0,44.9003,44.9361,44.8914,44.9182,47200.0
2014-01-16 14:40:00,50.25,50.27,50.23,50.23,56600.0,44.9271,44.945,44.9093,44.9093,56600.0
2014-01-16 14:50:00,50.23,50.29,50.22,50.26,51600.0,44.9093,44.9629,44.9003,44.9361,51600.0
2014-01-16 15:00:00,50.27,50.27,50.15,50.16,113800.0,44.945,44.945,44.8377,44.8467,113800.0
2014-01-16 15:10:00,50.16,50.16,50.11,50.13,52800.0,44.8467,44.8467,44.802,44.8198,52800.0
2014-01-16 15:20:00,50.13,50.17,50.11,50.12,71400.0,44.8198,44.8556,44.802,44.8109,71400.0
2014-01-16 15:30:00,50.12,50.15,50.1,50.13,88200.0,44.8109,44.8377,44.793,44.8198,88200.0
2014-01-16 15:40:00,50.13,50.13,50.05,50.05,116000.0,44.8198,44.8198,44.7483,44.7483,116000.0
2014-01-16 15:50:00,50.06,50.18,50.05,50.15,257200.0,44.7573,44.8645,44.7483,44.8377,257200.0
2014-01-17 09:30:00,49.87,50.15,49.87,50.12,993600.0,44.5874,44.8377,44.5874,44.8109,993600.0
2014-01-17 09:40:00,50.15,50.24,50.02,50.07,54200.0,44.8377,44.9182,44.7215,44.7662,54200.0
2014-01-17 09:50:00,50.06,50.07,49.68,49.76,169600.0,44.7573,44.7662,44.4175,44.489,169600.0
2014-01-17 10:00:00,49.8,49.88,49.74,49.79,57800.0,44.5248,44.5963,44.4712,44.5159,57800.0
2014-01-17 10:10:00,49.81,49.85,49.77,49.79,42200.0,44.5337,44.5695,44.498,44.5159,42200.0
2014-01-17 10:20:00,49.83,49.96,49.79,49.82,41400.0,44.5516,44.6679,44.5159,44.5427,41400.0
2014-01-17 10:30:00,49.81,49.9,49.81,49.88,38200.0,44.5337,44.6142,44.5337,44.5963,38200.0
2014-01-17 10:40:00,49.88,49.91,49.85,49.86,22600.0,44.5963,44.6232,44.5695,44.5784,22600.0
2014-01-17 10:50:00,49.87,49.92,49.83,49.88,42000.0,44.5874,44.6321,44.5516,44.5963,42000.0
2014-01-17 11:00:00,49.88,49.94,49.85,49.9,22200.0,44.5963,44.65,44.5695,44.6142,22200.0
2014-01-17 11:10:00,49.88,49.9,49.83,49.84,61800.0,44.5963,44.6142,44.5516,44.5606,61800.0
2014-01-17 11:20:00,49.86,49.88,49.77,49.82,40200.0,44.5784,44.5963,44.498,44.5427,40200.0
2014-01-17 11:30:00,49.84,49.91,49.83,49.83,37400.0,44.5606,44.6232,44.5516,44.5516,37400.0
2014-01-17 11:40:00,49.85,49.9,49.81,49.87,39200.0,44.5695,44.6142,44.5337,44.5874,39200.0
2014-01-17 11:50:00,49.88,49.92,49.82,49.88,79000.0,44.5963,44.6321,44.5427,44.5963,79000.0
2014-01-17 12:00:00,49.9,49.92,49.86,49.91,23000.0,44.6142,44.6321,44.5784,44.6232,23000.0
2014-01-17 12:10:00,49.91,49.92,49.77,49.77,59800.0,44.6232,44.6321,44.498,44.498,59800.0
2014-01-17 12:20:00,49.78,49.92,49.78,49.85,50200.0,44.5069,44.6321,44.5069,44.5695,50200.0
2014-01-17 12:30:00,49.85,49.88,49.79,49.84,53200.0,44.5695,44.5963,44.5159,44.5606,53200.0
2014-01-17 12:40:00,49.81,49.88,49.8,49.83,30600.0,44.5337,44.5963,44.5248,44.5516,30600.0
2014-01-17 12:50:00,49.84,49.88,49.75,49.77,32200.0,44.5606,44.5963,44.4801,44.498,32200.0
2014-01-17 13:00:00,49.77,49.81,49.72,49.75,125000.0,44.498,44.5337,44.4533,44.4801,125000.0
2014-01-17 13:10:00,49.76,49.79,49.7,49.76,74800.0,44.489,44.5159,44.4354,44.489,74800.0
2014-01-17 13:20:00,49.74,49.78,49.71,49.73,30200.0,44.4712,44.5069,44.4443,44.4622,30200.0
2014-01-17 13:30:00,49.73,49.74,49.68,49.73,43200.0,44.4622,44.4712,44.4175,44.4622,43200.0
2014-01-17 13:40:00,49.73,49.79,49.69,49.74,44800.0,44.4622,44.5159,44.4265,44.4712,44800.0
2014-01-17 13:50:00,49.74,49.83,49.73,49.8,31800.0,44.4712,44.5516,44.4622,44.5248,31800.0
2014-01-17 14:00:00,49.81,49.84,49.79,49.83,29600.0,44.5337,44.5606,44.5159,44.5516,29600.0
2014-01-17 14:10:00,49.85,49.9,49.82,49.88,23800.0,44.5695,44.6142,44.5427,44.5963,23800.0
2014-01-17 14:20:00,49.9,49.93,49.77,49.77,98200.0,44.6142,44.641,44.498,44.498,98200.0
2014-01-17 14:30:00,49.77,49.78,49.62,49.69,66000.0,44.498,44.5069,44.3639,44.4265,66000.0
2014-01-17 14:40:00,49.67,49.77,49.67,49.74,26800.0,44.4086,44.498,44.4086,44.4712,26800.0
2014-01-17 14:50:00,49.75,49.83,49.73,49.79,36600.0,44.4801,44.5516,44.4622,44.5159,36600.0
2014-01-17 15:00:00,49.81,49.83,49.66,49.66,32600.0,44.5337,44.5516,44.3996,44.3996,32600.0
2014-01-17 15:10:00,49.67,49.68,49.6,49.62,51000.0,44.4086,44.4175,44.346,44.3639,51000.0
2014-01-17 15:20:00,49.61,49.67,49.56,49.59,43000.0,44.3549,44.4086,44.3102,44.337,43000.0
2014-01-17 15:30:00,49.61,49.64,49.54,49.63,58400.0,44.3549,44.3818,44.2923,44.3728,58400.0
2014-01-17 15:40:00,49.62,49.75,49.58,49.73,102200.0,44.3639,44.4801,44.3281,44.4622,102200.0
2014-01-17 15:50:00,49.74,49.76,49.63,49.66,208200.0,44.4712,44.489,44.3728,44.3996,208200.0
2014-01-21 09:30:00,49.96,50.81,49.96,50.4,349800.0,44.6679,45.4278,44.6679,45.0612,349800.0
2014-01-21 09:40:00,50.4,50.43,50.01,50.16,116000.0,45.0612,45.0881,44.7126,44.8467,116000.0
2014-01-21 09:50:00,50.12,50.27,50.02,50.1,105400.0,44.8109,44.945,44.7215,44.793,105400.0
2014-01-21 10:00:00,50.12,50.13,49.91,49.99,284200.0,44.8109,44.8198,44.6232,44.6947,284200.0
2014-01-21 10:10:00,49.99,49.99,49.84,49.85,68200.0,44.6947,44.6947,44.5606,44.5695,68200.0
2014-01-21 10:20:00,49.85,49.85,49.71,49.73,81600.0,44.5695,44.5695,44.4443,44.4622,81600.0
2014-01-21 10:30:00,49.72,49.73,49.59,49.6,87800.0,44.4533,44.4622,44.337,44.346,87800.0
2014-01-21 10:40:00,49.63,49.65,49.55,49.55,72800.0,44.3728,44.3907,44.3013,44.3013,72800.0
2014-01-21 10:50:00,49.53,49.54,49.47,49.47,119800.0,44.2834,44.2923,44.2298,44.2298,119800.0
2014-01-21 11:00:00,49.47,49.51,49.33,49.33,116800.0,44.2298,44.2655,44.1046,44.1046,116800.0
2014-01-21 11:10:00,49.32,49.32,49.16,49.16,163200.0,44.0956,44.0956,43.9526,43.9526,163200.0
2014-01-21 11:20:00,49.14,49.21,49.1,49.2,139400.0,43.9347,43.9973,43.899,43.9884,139400.0
2014-01-21 11:30:00,49.19,49.24,49.17,49.24,53600.0,43.9794,44.0241,43.9615,44.0241,53600.0
2014-01-21 11:40:00,49.24,49.24,49.13,49.16,66600.0,44.0241,44.0241,43.9258,43.9526,66600.0
2014-01-21 11:50:00,49.16,49.22,49.12,49.2,62400.0,43.9526,44.0062,43.9168,43.9884,62400.0
2014-01-21 12:00:00,49.21,49.21,49.09,49.12,65600.0,43.9973,43.9973,43.89,43.9168,65600.0
2014-01-21 12:10:00,49.13,49.15,49.05,49.05,76200.0,43.9258,43.9437,43.8542,43.8542,76200.0
2014-01-21 12:20:00,49.05,49.15,49.05,49.11,53600.0,43.8542,43.9437,43.8542,43.9079,53600.0
2014-01-21 12:30:00,49.12,49.18,49.09,49.17,55800.0,43.9168,43.9705,43.89,43.9615,55800.0
2014-01-21 12:40:00,49.16,49.23,49.13,49.14,53200.0,43.9526,44.0152,43.9258,43.9347,53200.0
2014-01-21 12:50:00,49.14,49.27,49.14,49.21,30600.0,43.9347,44.0509,43.9347,43.9973,30600.0
2014-01-21 13:00:00,49.21,49.32,49.21,49.3,36000.0,43.9973,44.0956,43.9973,44.0778,36000.0
2014-01-21 13:10:00,49.31,49.35,49.16,49.17,100600.0,44.0867,44.1225,43.9526,43.9615,100600.0
2014-01-21 13:20:00,49.18,49.22,49.15,49.2,28600.0,43.9705,44.0062,43.9437,43.9884,28600.0
2014-01-21 13:30:00,49.21,49.23,49.15,49.2,71200.0,43.9973,44.0152,43.9437,43.9884,71200.0
2014-01-21 13:40:00,49.19,49.21,49.17,49.18,68800.0,43.9794,43.9973,43.9615,43.9705,68800.0
2014-01-21 13:50:00,49.18,49.21,49.16,49.17,45600.0,43.9705,43.9973,43.9526,43.9615,45600.0
2014-01-21 14:00:00,49.17,49.27,49.15,49.24,66400.0,43.9615,44.0509,43.9437,44.0241,66400.0
2014-01-21 14:10:00,49.24,49.33,49.24,49.28,46000.0,44.0241,44.1046,44.0241,44.0599,46000.0
2014-01-21 14:20:00,49.29,49.29,49.18,49.21,70200.0,44.0688,44.0688,43.9705,43.9973,70200.0
2014-01-21 14:30:00,49.21,49.27,49.21,49.24,70000.0,43.9973,44.0509,43.9973,44.0241,70000.0
2014-01-21 14:40:00,49.24,49.24,49.11,49.12,73200.0,44.0241,44.0241,43.9079,43.9168,73200.0
2014-01-21 14:50:00,49.13,49.22,49.08,49.13,109600.0,43.9258,44.0062,43.8811,43.9258,109600.0
2014-01-21 15:00:00,49.14,49.21,49.13,49.18,91200.0,43.9347,43.9973,43.9258,43.9705,91200.0
2014-01-21 15:10:00,49.17,49.2,49.14,49.19,73800.0,43.9615,43.9884,43.9347,43.9794,73800.0
2014-01-21 15:20:00,49.19,49.21,49.19,49.21,158400.0,43.9794,43.9973,43.9794,43.9973,158400.0
2014-01-21 15:30:00,49.21,49.27,49.19,49.26,106000.0,43.9973,44.0509,43.9794,44.042,106000.0
2014-01-21 15:40:00,49.26,49.42,49.26,49.42,133000.0,44.042,44.1851,44.042,44.1851,133000.0
2014-01-21 15:50:00,49.42,49.46,49.38,49.46,226200.0,44.1851,44.2208,44.1493,44.2208,226200.0
2014-01-22 09:30:00,49.47,49.63,49.2,49.63,123400.0,44.2298,44.3728,43.9884,44.3728,123400.0
2014-01-22 09:40:00,49.63,50.07,49.59,50.0,117400.0,44.3728,44.7662,44.337,44.7036,117400.0
2014-01-22 09:50:00,50.04,50.07,49.93,49.99,63800.0,44.7394,44.7662,44.641,44.6947,63800.0
2014-01-22 10:00:00,49.98,50.22,49.95,50.22,52600.0,44.6857,44.9003,44.6589,44.9003,52600.0
2014-01-22 10:10:00,50.22,50.29,50.11,50.19,154800.0,44.9003,44.9629,44.802,44.8735,154800.0
2014-01-22 10:20:00,50.18,50.35,50.15,50.25,98600.0,44.8645,45.0165,44.8377,44.9271,98600.0
2014-01-22 10:30:00,50.26,50.28,50.1,50.14,148400.0,44.9361,44.954,44.793,44.8288,148400.0
2014-01-22 10:40:00,50.17,50.23,50.1,50.1,41000.0,44.8556,44.9093,44.793,44.793,41000.0
2014-01-22 10:50:00,50.11,50.13,50.01,50.1,50600.0,44.802,44.8198,44.7126,44.793,50600.0
2014-01-22 11:00:00,50.11,50.19,50.06,50.18,61200.0,44.802,44.8735,44.7573,44.8645,61200.0
2014-01-22 11:10:00,50.19,50.21,50.1,50.13,50000.0,44.8735,44.8914,44.793,44.8198,50000.0
2014-01-22 11:20:00,50.12,50.26,50.09,50.25,48400.0,44.8109,44.9361,44.7841,44.9271,48400.0
2014-01-22 11:30:00,50.26,50.31,50.2,50.25,40000.0,44.9361,44.9808,44.8824,44.9271,40000.0
2014-01-22 11:40:00,50.26,50.37,50.24,50.32,52000.0,44.9361,45.0344,44.9182,44.9897,52000.0
2014-01-22 11:50:00,50.29,50.35,50.28,50.33,53600.0,44.9629,45.0165,44.954,44.9987,53600.0
2014-01-22 12:00:00,50.33,50.36,50.29,50.35,58800.0,44.9987,45.0255,44.9629,45.0165,58800.0
2014-01-22 12:10:00,50.35,50.37,50.3,50.34,130200.0,45.0165,45.0344,44.9718,45.0076,130200.0
2014-01-22 12:20:00,50.35,50.42,50.35,50.42,22000.0,45.0165,45.0791,45.0165,45.0791,22000.0
2014-01-22 12:30:00,50.42,50.45,50.39,50.44,39600.0,45.0791,45.1059,45.0523,45.097,39600.0
2014-01-22 12:40:00,50.42,50.49,50.4,50.49,43400.0,45.0791,45.1417,45.0612,45.1417,43400.0
2014-01-22 12:50:00,50.48,50.54,50.47,50.54,49000.0,45.1328,45.1864,45.1238,45.1864,49000.0
2014-01-22 13:00:00,50.54,50.58,50.49,50.56,39200.0,45.1864,45.2222,45.1417,45.2043,39200.0
2014-01-22 13:10:00,50.57,50.69,50.57,50.68,56800.0,45.2132,45.3205,45.2132,45.3116,56800.0
2014-01-22 13:20:00,50.68,50.69,50.58,50.59,74800.0,45.3116,45.3205,45.2222,45.2311,74800.0
2014-01-22 13:30:00,50.59,50.6,50.49,50.5,77000.0,45.2311,45.2401,45.1417,45.1507,77000.0
2014-01-22 13:40:00,50.49,50.58,50.49,50.51,40000.0,45.1417,45.2222,45.1417,45.1596,40000.0
2014-01-22 13:50:00,50.51,50.57,50.5,50.57,31800.0,45.1596,45.2132,45.1507,45.2132,31800.0
2014-01-22 14:00:00,50.57,50.71,50.56,50.7,91400.0,45.2132,45.3384,45.2043,45.3295,91400.0
2014-01-22 14:10:00,50.7,50.74,50.67,50.73,36000.0,45.3295,45.3652,45.3026,45.3563,36000.0
2014-01-22 14:20:00,50.73,50.73,50.65,50.68,132800.0,45.3563,45.3563,45.2848,45.3116,132800.0
2014-01-22 14:30:00,50.69,50.69,50.63,50.66,65600.0,45.3205,45.3205,45.2669,45.2937,65600.0
2014-01-22 14:40:00,50.65,50.66,50.56,50.57,25000.0,45.2848,45.2937,45.2043,45.2132,25000.0
2014-01-22 14:50:00,50.57,50.58,50.52,50.52,27800.0,45.2132,45.2222,45.1685,45.1685,27800.0
2014-01-22 15:00:00,50.53,50.56,50.52,50.54,53400.0,45.1775,45.2043,45.1685,45.1864,53400.0
2014-01-22 15:10:00,50.53,50.54,50.42,50.43,44000.0,45.1775,45.1864,45.0791,45.0881,44000.0
2014-01-22 15:20:00,50.43,50.49,50.4,50.41,234000.0,45.0881,45.1417,45.0612,45.0702,234000.0
2014-01-22 15:30:00,50.4,50.42,50.32,50.33,110800.0,45.0612,45.0791,44.9897,44.9987,110800.0
2014-01-22 15:40:00,50.33,50.34,50.18,50.22,196600.0,44.9987,45.0076,44.8645,44.9003,196600.0
2014-01-22 15:50:00,50.23,50.33,50.23,50.25,400800.0,44.9093,44.9987,44.9093,44.9271,400800.0
2014-01-23 09:30:00,49.77,50.14,49.62,49.71,222800.0,44.498,44.8288,44.3639,44.4443,222800.0
2014-01-23 09:40:00,49.69,49.96,49.67,49.89,63200.0,44.4265,44.6679,44.4086,44.6053,63200.0
2014-01-23 09:50:00,49.85,49.96,49.83,49.84,130200.0,44.5695,44.6679,44.5516,44.5606,130200.0
2014-01-23 10:00:00,49.85,49.93,49.8,49.83,64600.0,44.5695,44.641,44.5248,44.5516,64600.0
2014-01-23 10:10:00,49.85,49.85,49.65,49.74,96600.0,44.5695,44.5695,44.3907,44.4712,96600.0
2014-01-23 10:20:00,49.76,49.76,49.61,49.69,92400.0,44.489,44.489,44.3549,44.4265,92400.0
2014-01-23 10:30:00,49.68,49.85,49.63,49.77,43600.0,44.4175,44.5695,44.3728,44.498,43600.0
2014-01-23 10:40:00,49.8,49.82,49.75,49.76,35400.0,44.5248,44.5427,44.4801,44.489,35400.0
2014-01-23 10:50:00,49.76,49.78,49.71,49.75,49000.0,44.489,44.5069,44.4443,44.4801,49000.0
2014-01-23 11:00:00,49.72,49.77,49.69,49.77,24600.0,44.4533,44.498,44.4265,44.498,24600.0
2014-01-23 11:10:00,49.76,49.91,49.76,49.87,23400.0,44.489,44.6232,44.489,44.5874,23400.0
2014-01-23 11:20:00,49.87,49.92,49.83,49.83,52000.0,44.5874,44.6321,44.5516,44.5516,52000.0
2014-01-23 11:30:00,49.82,49.9,49.7,49.71,57000.0,44.5427,44.6142,44.4354,44.4443,57000.0
2014-01-23 11:40:00,49.71,49.75,49.63,49.64,27400.0,44.4443,44.4801,44.3728,44.3818,27400.0
2014-01-23 11:50:00,49.65,49.71,49.65,49.68,20400.0,44.3907,44.4443,44.3907,44.4175,20400.0
2014-01-23 12:00:00,49.71,49.72,49.58,49.59,33600.0,44.4443,44.4533,44.3281,44.337,33600.0
2014-01-23 12:10:00,49.57,49.57,49.51,49.54,25600.0,44.3192,44.3192,44.2655,44.2923,25600.0
2014-01-23 12:20:00,49.52,49.57,49.45,49.52,34400.0,44.2745,44.3192,44.2119,44.2745,34400.0
2014-01-23 12:30:00,49.51,49.51,49.41,49.44,30000.0,44.2655,44.2655,44.1761,44.2029,30000.0
2014-01-23 12:40:00,49.44,49.48,49.39,49.44,31800.0,44.2029,44.2387,44.1582,44.2029,31800.0
2014-01-23 12:50:00,49.45,49.49,49.38,49.43,33600.0,44.2119,44.2476,44.1493,44.194,33600.0
2014-01-23 13:00:00,49.44,49.44,49.35,49.42,22400.0,44.2029,44.2029,44.1225,44.1851,22400.0
2014-01-23 13:10:00,49.41,49.41,49.33,49.4,18800.0,44.1761,44.1761,44.1046,44.1672,18800.0
2014-01-23 13:20:00,49.4,49.47,49.35,49.37,33600.0,44.1672,44.2298,44.1225,44.1404,33600.0
2014-01-23 13:30:00,49.36,49.44,49.35,49.38,33600.0,44.1314,44.2029,44.1225,44.1493,33600.0
2014-01-23 13:40:00,49.39,49.42,49.33,49.34,32400.0,44.1582,44.1851,44.1046,44.1135,32400.0
2014-01-23 13:50:00,49.33,49.37,49.23,49.23,40800.0,44.1046,44.1404,44.0152,44.0152,40800.0
2014-01-23 14:00:00,49.24,49.27,49.21,49.21,39200.0,44.0241,44.0509,43.9973,43.9973,39200.0
2014-01-23 14:10:00,49.21,49.22,49.17,49.18,69200.0,43.9973,44.0062,43.9615,43.9705,69200.0
2014-01-23 14:20:00,49.19,49.25,49.19,49.22,76800.0,43.9794,44.0331,43.9794,44.0062,76800.0
2014-01-23 14:30:00,49.22,49.28,49.22,49.24,155600.0,44.0062,44.0599,44.0062,44.0241,155600.0
2014-01-23 14:40:00,49.24,49.25,49.2,49.24,59600.0,44.0241,44.0331,43.9884,44.0241,59600.0
2014-01-23 14:50:00,49.24,49.29,49.23,49.23,109400.0,44.0241,44.0688,44.0152,44.0152,109400.0
2014-01-23 15:00:00,49.24,49.25,49.18,49.18,59200.0,44.0241,44.0331,43.9705,43.9705,59200.0
2014-01-23 15:10:00,49.18,49.21,49.14,49.19,57800.0,43.9705,43.9973,43.9347,43.9794,57800.0
2014-01-23 15:20:00,49.19,49.24,49.15,49.23,134000.0,43.9794,44.0241,43.9437,44.0152,134000.0
2014-01-23 15:30:00,49.23,49.35,49.22,49.32,118000.0,44.0152,44.1225,44.0062,44.0956,118000.0
2014-01-23 15:40:00,49.32,49.32,49.21,49.22,113400.0,44.0956,44.0956,43.9973,44.0062,113400.0
2014-01-23 15:50:00,49.21,49.3,49.19,49.27,206800.0,43.9973,44.0778,43.9794,44.0509,206800.0
2014-01-24 09:30:00,48.91,48.99,48.37,48.62,202800.0,43.7291,43.8006,43.2463,43.4698,202800.0
2014-01-24 09:40:00,48.63,48.77,48.56,48.58,46200.0,43.4787,43.6039,43.4162,43.434,46200.0
2014-01-24 09:50:00,48.56,48.77,48.55,48.69,70800.0,43.4162,43.6039,43.4072,43.5324,70800.0
2014-01-24 10:00:00,48.66,48.72,48.58,48.68,26400.0,43.5056,43.5592,43.434,43.5234,26400.0
2014-01-24 10:10:00,48.67,48.74,48.57,48.67,67400.0,43.5145,43.5771,43.4251,43.5145,67400.0
2014-01-24 10:20:00,48.67,48.85,48.67,48.77,70000.0,43.5145,43.6754,43.5145,43.6039,70000.0
2014-01-24 10:30:00,48.77,48.84,48.62,48.74,69200.0,43.6039,43.6665,43.4698,43.5771,69200.0
2014-01-24 10:40:00,48.77,48.78,48.66,48.73,70200.0,43.6039,43.6128,43.5056,43.5681,70200.0
2014-01-24 10:50:00,48.72,48.8,48.69,48.79,33600.0,43.5592,43.6307,43.5324,43.6218,33600.0
2014-01-24 11:00:00,48.77,48.79,48.67,48.68,60000.0,43.6039,43.6218,43.5145,43.5234,60000.0
2014-01-24 11:10:00,48.68,48.69,48.57,48.6,180600.0,43.5234,43.5324,43.4251,43.4519,180600.0
2014-01-24 11:20:00,48.6,48.62,48.52,48.55,68600.0,43.4519,43.4698,43.3804,43.4072,68600.0
2014-01-24 11:30:00,48.55,48.59,48.52,48.58,45000.0,43.4072,43.443,43.3804,43.434,45000.0
2014-01-24 11:40:00,48.58,48.59,48.52,48.57,44200.0,43.434,43.443,43.3804,43.4251,44200.0
2014-01-24 11:50:00,48.57,48.71,48.55,48.69,29600.0,43.4251,43.5503,43.4072,43.5324,29600.0
2014-01-24 12:00:00,48.7,48.71,48.6,48.65,52800.0,43.5413,43.5503,43.4519,43.4966,52800.0
2014-01-24 12:10:00,48.63,48.67,48.62,48.64,22200.0,43.4787,43.5145,43.4698,43.4877,22200.0
2014-01-24 12:20:00,48.63,48.72,48.63,48.66,45400.0,43.4787,43.5592,43.4787,43.5056,45400.0
2014-01-24 12:30:00,48.65,48.69,48.63,48.69,32000.0,43.4966,43.5324,43.4787,43.5324,32000.0
2014-01-24 12:40:00,48.68,48.74,48.67,48.73,78200.0,43.5234,43.5771,43.5145,43.5681,78200.0
2014-01-24 12:50:00,48.73,48.84,48.72,48.8,42200.0,43.5681,43.6665,43.5592,43.6307,42200.0
2014-01-24 13:00:00,48.8,48.88,48.73,48.88,44200.0,43.6307,43.7023,43.5681,43.7023,44200.0
2014-01-24 13:10:00,48.86,48.93,48.86,48.92,38400.0,43.6844,43.747,43.6844,43.738,38400.0
2014-01-24 13:20:00,48.91,48.93,48.88,48.9,84000.0,43.7291,43.747,43.7023,43.7201,84000.0
2014-01-24 13:30:00,48.9,48.95,48.89,48.95,48400.0,43.7201,43.7648,43.7112,43.7648,48400.0
2014-01-24 13:40:00,48.95,48.95,48.92,48.94,51200.0,43.7648,43.7648,43.738,43.7559,51200.0
2014-01-24 13:50:00,48.93,48.98,48.91,48.93,49400.0,43.747,43.7917,43.7291,43.747,49400.0
2014-01-24 14:00:00,48.93,48.97,48.88,48.9,134200.0,43.747,43.7827,43.7023,43.7201,134200.0
2014-01-24 14:10:00,48.89,48.94,48.88,48.88,76200.0,43.7112,43.7559,43.7023,43.7023,76200.0
2014-01-24 14:20:00,48.88,48.88,48.79,48.82,64800.0,43.7023,43.7023,43.6218,43.6486,64800.0
2014-01-24 14:30:00,48.82,48.95,48.82,48.94,51000.0,43.6486,43.7648,43.6486,43.7559,51000.0
2014-01-24 14:40:00,48.94,48.96,48.87,48.88,23000.0,43.7559,43.7738,43.6933,43.7023,23000.0
2014-01-24 14:50:00,48.88,48.9,48.87,48.89,46600.0,43.7023,43.7201,43.6933,43.7112,46600.0
2014-01-24 15:00:00,48.88,48.9,48.82,48.83,52400.0,43.7023,43.7201,43.6486,43.6576,52400.0
2014-01-24 15:10:00,48.83,48.84,48.75,48.76,89800.0,43.6576,43.6665,43.586,43.595,89800.0
2014-01-24 15:20:00,48.77,48.77,48.74,48.75,97200.0,43.6039,43.6039,43.5771,43.586,97200.0
2014-01-24 15:30:00,48.76,48.77,48.74,48.74,96000.0,43.595,43.6039,43.5771,43.5771,96000.0
2014-01-24 15:40:00,48.74,48.77,48.73,48.73,173600.0,43.5771,43.6039,43.5681,43.5681,173600.0
2014-01-24 15:50:00,48.73,48.79,48.61,48.64,401400.0,43.5681,43.6218,43.4609,43.4877,401400.0
2014-01-27 09:30:00,48.62,48.71,48.49,48.64,140000.0,43.4698,43.5503,43.3536,43.4877,140000.0
2014-01-27 09:40:00,48.63,48.86,48.62,48.72,148600.0,43.4787,43.6844,43.4698,43.5592,148600.0
2014-01-27 09:50:00,48.75,48.97,48.68,48.9,47200.0,43.586,43.7827,43.5234,43.7201,47200.0
2014-01-27 10:00:00,48.9,48.95,48.77,48.87,132400.0,43.7201,43.7648,43.6039,43.6933,132400.0
2014-01-27 10:10:00,48.85,48.87,48.62,48.65,48200.0,43.6754,43.6933,43.4698,43.4966,48200.0
2014-01-27 10:20:00,48.66,48.74,48.54,48.54,664000.0,43.5056,43.5771,43.3983,43.3983,664000.0
2014-01-27 10:30:00,48.56,48.69,48.33,48.33,93400.0,43.4162,43.5324,43.2105,43.2105,93400.0
2014-01-27 10:40:00,48.33,48.57,48.32,48.57,44200.0,43.2105,43.4251,43.2016,43.4251,44200.0
2014-01-27 10:50:00,48.57,48.65,48.45,48.46,102000.0,43.4251,43.4966,43.3178,43.3267,102000.0
2014-01-27 11:00:00,48.43,48.51,48.37,48.51,45000.0,43.2999,43.3714,43.2463,43.3714,45000.0
2014-01-27 11:10:00,48.51,48.54,48.4,48.53,48000.0,43.3714,43.3983,43.2731,43.3893,48000.0
2014-01-27 11:20:00,48.51,48.54,48.47,48.47,45600.0,43.3714,43.3983,43.3357,43.3357,45600.0
2014-01-27 11:30:00,48.47,48.53,48.43,48.52,973200.0,43.3357,43.3893,43.2999,43.3804,973200.0
2014-01-27 11:40:00,48.49,48.54,48.36,48.38,164800.0,43.3536,43.3983,43.2373,43.2552,164800.0
2014-01-27 11:50:00,48.38,48.38,48.07,48.13,104600.0,43.2552,43.2552,42.9781,43.0317,104600.0
2014-01-27 12:00:00,48.13,48.15,48.0,48.09,69600.0,43.0317,43.0496,42.9155,42.9959,69600.0
2014-01-27 12:10:00,48.09,48.1,47.97,47.98,36200.0,42.9959,43.0049,42.8886,42.8976,36200.0
2014-01-27 12:20:00,47.95,48.04,47.84,47.99,38600.0,42.8708,42.9512,42.7724,42.9065,38600.0
2014-01-27 12:30:00,48.01,48.01,47.87,47.98,13400.0,42.9244,42.9244,42.7992,42.8976,13400.0
2014-01-27 12:40:00,48.02,48.09,47.94,48.05,33400.0,42.9334,42.9959,42.8618,42.9602,33400.0
2014-01-27 12:50:00,48.02,48.03,47.92,47.93,27200.0,42.9334,42.9423,42.8439,42.8529,27200.0
2014-01-27 13:00:00,47.93,47.97,47.88,47.9,73400.0,42.8529,42.8886,42.8082,42.8261,73400.0
2014-01-27 13:10:00,47.91,47.99,47.88,47.99,77200.0,42.835,42.9065,42.8082,42.9065,77200.0
2014-01-27 13:20:00,47.99,48.05,47.94,47.96,60800.0,42.9065,42.9602,42.8618,42.8797,60800.0
2014-01-27 13:30:00,47.97,47.97,47.88,47.94,41200.0,42.8886,42.8886,42.8082,42.8618,41200.0
2014-01-27 13:40:00,47.94,48.02,47.92,47.99,99800.0,42.8618,42.9334,42.8439,42.9065,99800.0
2014-01-27 13:50:00,47.99,48.02,47.9,47.9,67200.0,42.9065,42.9334,42.8261,42.8261,67200.0
2014-01-27 14:00:00,47.9,48.02,47.9,47.99,185400.0,42.8261,42.9334,42.8261,42.9065,185400.0
2014-01-27 14:10:00,47.99,48.16,47.99,48.1,105000.0,42.9065,43.0585,42.9065,43.0049,105000.0
2014-01-27 14:20:00,48.11,48.15,48.1,48.13,25600.0,43.0138,43.0496,43.0049,43.0317,25600.0
2014-01-27 14:30:00,48.15,48.22,48.11,48.15,78200.0,43.0496,43.1122,43.0138,43.0496,78200.0
2014-01-27 14:40:00,48.17,48.23,48.13,48.23,43000.0,43.0675,43.1211,43.0317,43.1211,43000.0
2014-01-27 14:50:00,48.23,48.26,48.17,48.26,66200.0,43.1211,43.1479,43.0675,43.1479,66200.0
2014-01-27 15:00:00,48.26,48.26,48.16,48.24,41000.0,43.1479,43.1479,43.0585,43.13,41000.0
2014-01-27 15:10:00,48.23,48.26,48.2,48.24,46400.0,43.1211,43.1479,43.0943,43.13,46400.0
2014-01-27 15:20:00,48.24,48.25,48.14,48.15,50200.0,43.13,43.139,43.0406,43.0496,50200.0
2014-01-27 15:30:00,48.16,48.21,48.13,48.19,108600.0,43.0585,43.1032,43.0317,43.0853,108600.0
2014-01-27 15:40:00,48.18,48.2,48.11,48.13,80800.0,43.0764,43.0943,43.0138,43.0317,80800.0
2014-01-27 15:50:00,48.13,48.16,47.93,47.94,194000.0,43.0317,43.0585,42.8529,42.8618,194000.0
2014-01-28 09:30:00,48.12,48.64,48.12,48.48,411000.0,43.0228,43.4877,43.0228,43.3446,411000.0
2014-01-28 09:40:00,48.47,48.52,48.34,48.38,99400.0,43.3357,43.3804,43.2195,43.2552,99400.0
2014-01-28 09:50:00,48.39,48.44,48.23,48.29,307600.0,43.2642,43.3089,43.1211,43.1748,307600.0
2014-01-28 10:00:00,48.3,48.45,48.27,48.39,330000.0,43.1837,43.3178,43.1569,43.2642,330000.0
2014-01-28 10:10:00,48.38,48.45,48.31,48.35,276400.0,43.2552,43.3178,43.1926,43.2284,276400.0
2014-01-28 10:20:00,48.35,48.41,48.24,48.29,107000.0,43.2284,43.282,43.13,43.1748,107000.0
2014-01-28 10:30:00,48.35,48.35,48.18,48.19,111400.0,43.2284,43.2284,43.0764,43.0853,111400.0
2014-01-28 10:40:00,48.19,48.19,47.97,47.97,142000.0,43.0853,43.0853,42.8886,42.8886,142000.0
2014-01-28 10:50:00,47.96,48.04,47.91,48.02,670400.0,42.8797,42.9512,42.835,42.9334,670400.0
2014-01-28 11:00:00,48.01,48.33,48.0,48.24,64200.0,42.9244,43.2105,42.9155,43.13,64200.0
2014-01-28 11:10:00,48.24,48.27,48.15,48.25,120800.0,43.13,43.1569,43.0496,43.139,120800.0
2014-01-28 11:20:00,48.25,48.31,48.19,48.25,116600.0,43.139,43.1926,43.0853,43.139,116600.0
2014-01-28 11:30:00,48.24,48.3,48.21,48.29,62000.0,43.13,43.1837,43.1032,43.1748,62000.0
2014-01-28 11:40:00,48.29,48.3,48.23,48.27,182000.0,43.1748,43.1837,43.1211,43.1569,182000.0
2014-01-28 11:50:00,48.27,48.3,48.15,48.17,116200.0,43.1569,43.1837,43.0496,43.0675,116200.0
2014-01-28 12:00:00,48.18,48.23,48.1,48.15,24000.0,43.0764,43.1211,43.0049,43.0496,24000.0
2014-01-28 12:10:00,48.14,48.14,48.04,48.08,32800.0,43.0406,43.0406,42.9512,42.987,32800.0
2014-01-28 12:20:00,48.1,48.14,48.09,48.14,12400.0,43.0049,43.0406,42.9959,43.0406,12400.0
2014-01-28 12:30:00,48.13,48.19,48.11,48.11,37200.0,43.0317,43.0853,43.0138,43.0138,37200.0
2014-01-28 12:40:00,48.13,48.17,48.08,48.15,20200.0,43.0317,43.0675,42.987,43.0496,20200.0
2014-01-28 12:50:00,48.13,48.19,48.12,48.16,37600.0,43.0317,43.0853,43.0228,43.0585,37600.0
2014-01-28 13:00:00,48.18,48.25,48.13,48.14,35200.0,43.0764,43.139,43.0317,43.0406,35200.0
2014-01-28 13:10:00,48.14,48.25,48.14,48.24,37400.0,43.0406,43.139,43.0406,43.13,37400.0
2014-01-28 13:20:00,48.25,48.27,48.21,48.24,35000.0,43.139,43.1569,43.1032,43.13,35000.0
2014-01-28 13:30:00,48.25,48.26,48.08,48.09,58000.0,43.139,43.1479,42.987,42.9959,58000.0
2014-01-28 13:40:00,48.12,48.17,48.1,48.12,34400.0,43.0228,43.0675,43.0049,43.0228,34400.0
2014-01-28 13:50:00,48.1,48.12,48.06,48.08,40200.0,43.0049,43.0228,42.9691,42.987,40200.0
2014-01-28 14:00:00,48.06,48.16,48.05,48.15,34000.0,42.9691,43.0585,42.9602,43.0496,34000.0
2014-01-28 14:10:00,48.16,48.26,48.15,48.25,61000.0,43.0585,43.1479,43.0496,43.139,61000.0
2014-01-28 14:20:00,48.26,48.3,48.24,48.27,65600.0,43.1479,43.1837,43.13,43.1569,65600.0
2014-01-28 14:30:00,48.27,48.41,48.27,48.41,344000.0,43.1569,43.282,43.1569,43.282,344000.0
2014-01-28 14:40:00,48.42,48.52,48.41,48.48,42000.0,43.291,43.3804,43.282,43.3446,42000.0
2014-01-28 14:50:00,48.5,48.53,48.49,48.52,43400.0,43.3625,43.3893,43.3536,43.3804,43400.0
2014-01-28 15:00:00,48.54,48.57,48.46,48.49,45600.0,43.3983,43.4251,43.3267,43.3536,45600.0
2014-01-28 15:10:00,48.49,48.52,48.47,48.51,46800.0,43.3536,43.3804,43.3357,43.3714,46800.0
2014-01-28 15:20:00,48.5,48.52,48.45,48.45,108600.0,43.3625,43.3804,43.3178,43.3178,108600.0
2014-01-28 15:30:00,48.45,48.45,48.38,48.42,87400.0,43.3178,43.3178,43.2552,43.291,87400.0
2014-01-28 15:40:00,48.42,48.49,48.38,48.44,94200.0,43.291,43.3536,43.2552,43.3089,94200.0
2014-01-28 15:50:00,48.45,48.47,48.35,48.38,385600.0,43.3178,43.3357,43.2284,43.2552,385600.0
2014-01-29 09:30:00,48.03,48.4,47.88,48.39,179600.0,42.9423,43.2731,42.8082,43.2642,179600.0
2014-01-29 09:40:00,48.45,48.6,48.36,48.59,94000.0,43.3178,43.4519,43.2373,43.443,94000.0
2014-01-29 09:50:00,48.6,48.65,48.46,48.51,45200.0,43.4519,43.4966,43.3267,43.3714,45200.0
2014-01-29 10:00:00,48.52,48.6,48.45,48.51,39800.0,43.3804,43.4519,43.3178,43.3714,39800.0
2014-01-29 10:10:00,48.51,48.53,48.25,48.32,30000.0,43.3714,43.3893,43.139,43.2016,30000.0
2014-01-29 10:20:00,48.3,48.3,48.13,48.23,29200.0,43.1837,43.1837,43.0317,43.1211,29200.0
2014-01-29 10:30:00,48.23,48.26,48.16,48.26,32000.0,43.1211,43.1479,43.0585,43.1479,32000.0
2014-01-29 10:40:00,48.23,48.34,48.2,48.27,21600.0,43.1211,43.2195,43.0943,43.1569,21600.0
2014-01-29 10:50:00,48.29,48.39,48.29,48.34,19200.0,43.1748,43.2642,43.1748,43.2195,19200.0
2014-01-29 11:00:00,48.35,48.49,48.35,48.44,41400.0,43.2284,43.3536,43.2284,43.3089,41400.0
2014-01-29 11:10:00,48.44,48.46,48.33,48.38,43400.0,43.3089,43.3267,43.2105,43.2552,43400.0
2014-01-29 11:20:00,48.39,48.52,48.39,48.49,40400.0,43.2642,43.3804,43.2642,43.3536,40400.0
2014-01-29 11:30:00,48.48,48.54,48.47,48.48,29600.0,43.3446,43.3983,43.3357,43.3446,29600.0
2014-01-29 11:40:00,48.49,48.52,48.43,48.51,49200.0,43.3536,43.3804,43.2999,43.3714,49200.0
2014-01-29 11:50:00,48.49,48.58,48.48,48.58,33600.0,43.3536,43.434,43.3446,43.434,33600.0
2014-01-29 12:00:00,48.57,48.65,48.57,48.57,65800.0,43.4251,43.4966,43.4251,43.4251,65800.0
2014-01-29 12:10:00,48.57,48.64,48.49,48.52,46000.0,43.4251,43.4877,43.3536,43.3804,46000.0
2014-01-29 12:20:00,48.52,48.55,48.43,48.43,39600.0,43.3804,43.4072,43.2999,43.2999,39600.0
2014-01-29 12:30:00,48.44,48.46,48.35,48.35,69800.0,43.3089,43.3267,43.2284,43.2284,69800.0
2014-01-29 12:40:00,48.37,48.48,48.35,48.47,48200.0,43.2463,43.3446,43.2284,43.3357,48200.0
2014-01-29 12:50:00,48.47,48.49,48.41,48.42,34800.0,43.3357,43.3536,43.282,43.291,34800.0
2014-01-29 13:00:00,48.41,48.46,48.38,48.45,34600.0,43.282,43.3267,43.2552,43.3178,34600.0
2014-01-29 13:10:00,48.44,48.48,48.4,48.43,59200.0,43.3089,43.3446,43.2731,43.2999,59200.0
2014-01-29 13:20:00,48.41,48.45,48.35,48.37,35800.0,43.282,43.3178,43.2284,43.2463,35800.0
2014-01-29 13:30:00,48.36,48.37,48.19,48.19,55400.0,43.2373,43.2463,43.0853,43.0853,55400.0
2014-01-29 13:40:00,48.19,48.23,48.1,48.18,61200.0,43.0853,43.1211,43.0049,43.0764,61200.0
2014-01-29 13:50:00,48.17,48.28,48.13,48.28,96400.0,43.0675,43.1658,43.0317,43.1658,96400.0
2014-01-29 14:00:00,48.27,48.35,47.99,48.13,210400.0,43.1569,43.2284,42.9065,43.0317,210400.0
2014-01-29 14:10:00,48.17,48.17,47.83,47.91,100400.0,43.0675,43.0675,42.7635,42.835,100400.0
2014-01-29 14:20:00,47.92,48.1,47.82,48.01,72000.0,42.8439,43.0049,42.7545,42.9244,72000.0
2014-01-29 14:30:00,48.01,48.13,47.96,48.11,57400.0,42.9244,43.0317,42.8797,43.0138,57400.0
2014-01-29 14:40:00,48.15,48.16,47.98,48.01,69400.0,43.0496,43.0585,42.8976,42.9244,69400.0
2014-01-29 14:50:00,48.02,48.02,47.77,47.78,80200.0,42.9334,42.9334,42.7098,42.7188,80200.0
2014-01-29 15:00:00,47.79,47.94,47.72,47.91,89800.0,42.7277,42.8618,42.6651,42.835,89800.0
2014-01-29 15:10:00,47.89,47.89,47.72,47.74,79400.0,42.8171,42.8171,42.6651,42.683,79400.0
2014-01-29 15:20:00,47.74,47.92,47.74,47.87,43400.0,42.683,42.8439,42.683,42.7992,43400.0
2014-01-29 15:30:00,47.86,47.96,47.81,47.94,89800.0,42.7903,42.8797,42.7456,42.8618,89800.0
2014-01-29 15:40:00,47.93,48.06,47.88,47.98,135400.0,42.8529,42.9691,42.8082,42.8976,135400.0
2014-01-29 15:50:00,47.98,48.01,47.91,47.92,189200.0,42.8976,42.9244,42.835,42.8439,189200.0
2014-01-30 09:30:00,48.25,48.35,48.15,48.21,77000.0,43.139,43.2284,43.0496,43.1032,77000.0
2014-01-30 09:40:00,48.26,48.32,48.19,48.24,74800.0,43.1479,43.2016,43.0853,43.13,74800.0
2014-01-30 09:50:00,48.24,48.35,48.2,48.31,45200.0,43.13,43.2284,43.0943,43.1926,45200.0
2014-01-30 10:00:00,48.28,48.38,48.23,48.27,88200.0,43.1658,43.2552,43.1211,43.1569,88200.0
2014-01-30 10:10:00,48.27,48.42,48.27,48.42,45800.0,43.1569,43.291,43.1569,43.291,45800.0
2014-01-30 10:20:00,48.42,48.51,48.41,48.42,41800.0,43.291,43.3714,43.282,43.291,41800.0
2014-01-30 10:30:00,48.43,48.6,48.41,48.6,91400.0,43.2999,43.4519,43.282,43.4519,91400.0
2014-01-30 10:40:00,48.62,48.65,48.56,48.65,106800.0,43.4698,43.4966,43.4162,43.4966,106800.0
2014-01-30 10:50:00,48.65,48.74,48.62,48.74,64200.0,43.4966,43.5771,43.4698,43.5771,64200.0
2014-01-30 11:00:00,48.74,48.81,48.69,48.8,121400.0,43.5771,43.6397,43.5324,43.6307,121400.0
2014-01-30 11:10:00,48.81,48.95,48.81,48.95,52400.0,43.6397,43.7648,43.6397,43.7648,52400.0
2014-01-30 11:20:00,48.95,49.08,48.95,49.05,111800.0,43.7648,43.8811,43.7648,43.8542,111800.0
2014-01-30 11:30:00,49.06,49.12,49.05,49.12,47600.0,43.8632,43.9168,43.8542,43.9168,47600.0
2014-01-30 11:40:00,49.1,49.21,49.1,49.21,40000.0,43.899,43.9973,43.899,43.9973,40000.0
2014-01-30 11:50:00,49.2,49.31,49.2,49.31,106400.0,43.9884,44.0867,43.9884,44.0867,106400.0
2014-01-30 12:00:00,49.3,49.32,49.19,49.24,53000.0,44.0778,44.0956,43.9794,44.0241,53000.0
2014-01-30 12:10:00,49.24,49.26,49.19,49.19,63600.0,44.0241,44.042,43.9794,43.9794,63600.0
2014-01-30 12:20:00,49.21,49.27,49.2,49.23,49800.0,43.9973,44.0509,43.9884,44.0152,49800.0
2014-01-30 12:30:00,49.22,49.28,49.21,49.27,70000.0,44.0062,44.0599,43.9973,44.0509,70000.0
2014-01-30 12:40:00,49.27,49.3,49.23,49.24,27600.0,44.0509,44.0778,44.0152,44.0241,27600.0
2014-01-30 12:50:00,49.27,49.31,49.24,49.28,17000.0,44.0509,44.0867,44.0241,44.0599,17000.0
2014-01-30 13:00:00,49.26,49.32,49.24,49.3,25000.0,44.042,44.0956,44.0241,44.0778,25000.0
2014-01-30 13:10:00,49.31,49.31,49.24,49.29,76600.0,44.0867,44.0867,44.0241,44.0688,76600.0
2014-01-30 13:20:00,49.28,49.29,49.26,49.26,12800.0,44.0599,44.0688,44.042,44.042,12800.0
2014-01-30 13:30:00,49.27,49.36,49.25,49.33,45400.0,44.0509,44.1314,44.0331,44.1046,45400.0
2014-01-30 13:40:00,49.33,49.41,49.31,49.4,23400.0,44.1046,44.1761,44.0867,44.1672,23400.0
2014-01-30 13:50:00,49.4,49.4,49.34,49.35,40800.0,44.1672,44.1672,44.1135,44.1225,40800.0
2014-01-30 14:00:00,49.35,49.35,49.24,49.28,82400.0,44.1225,44.1225,44.0241,44.0599,82400.0
2014-01-30 14:10:00,49.27,49.29,49.21,49.27,57800.0,44.0509,44.0688,43.9973,44.0509,57800.0
2014-01-30 14:20:00,49.29,49.37,49.27,49.37,42800.0,44.0688,44.1404,44.0509,44.1404,42800.0
2014-01-30 14:30:00,49.37,49.39,49.34,49.37,41600.0,44.1404,44.1582,44.1135,44.1404,41600.0
2014-01-30 14:40:00,49.38,49.42,49.31,49.31,38800.0,44.1493,44.1851,44.0867,44.0867,38800.0
2014-01-30 14:50:00,49.33,49.38,49.3,49.33,54600.0,44.1046,44.1493,44.0778,44.1046,54600.0
2014-01-30 15:00:00,49.32,49.38,49.25,49.25,94400.0,44.0956,44.1493,44.0331,44.0331,94400.0
2014-01-30 15:10:00,49.24,49.34,49.24,49.33,46400.0,44.0241,44.1135,44.0241,44.1046,46400.0
2014-01-30 15:20:00,49.33,49.37,49.28,49.29,93800.0,44.1046,44.1404,44.0599,44.0688,93800.0
2014-01-30 15:30:00,49.29,49.32,49.21,49.23,49400.0,44.0688,44.0956,43.9973,44.0152,49400.0
2014-01-30 15:40:00,49.23,49.26,49.16,49.19,113800.0,44.0152,44.042,43.9526,43.9794,113800.0
2014-01-30 15:50:00,49.2,49.35,49.19,49.27,570800.0,43.9884,44.1225,43.9794,44.0509,570800.0
2014-01-31 09:30:00,48.37,48.68,48.19,48.22,267800.0,43.2463,43.5234,43.0853,43.1122,267800.0
2014-01-31 09:40:00,48.2,48.33,48.1,48.25,231800.0,43.0943,43.2105,43.0049,43.139,231800.0
2014-01-31 09:50:00,48.24,48.48,48.21,48.21,177200.0,43.13,43.3446,43.1032,43.1032,177200.0
2014-01-31 10:00:00,48.21,48.33,48.2,48.33,148000.0,43.1032,43.2105,43.0943,43.2105,148000.0
2014-01-31 10:10:00,48.32,48.4,48.31,48.37,126800.0,43.2016,43.2731,43.1926,43.2463,126800.0
2014-01-31 10:20:00,48.38,48.41,48.35,48.37,109800.0,43.2552,43.282,43.2284,43.2463,109800.0
2014-01-31 10:30:00,48.38,48.4,48.35,48.37,77600.0,43.2552,43.2731,43.2284,43.2463,77600.0
2014-01-31 10:40:00,48.37,48.53,48.37,48.53,98200.0,43.2463,43.3893,43.2463,43.3893,98200.0
2014-01-31 10:50:00,48.55,48.6,48.45,48.48,90400.0,43.4072,43.4519,43.3178,43.3446,90400.0
2014-01-31 11:00:00,48.48,48.62,48.45,48.62,93600.0,43.3446,43.4698,43.3178,43.4698,93600.0
2014-01-31 11:10:00,48.59,48.65,48.57,48.58,46400.0,43.443,43.4966,43.4251,43.434,46400.0
2014-01-31 11:20:00,48.57,48.67,48.55,48.66,85200.0,43.4251,43.5145,43.4072,43.5056,85200.0
2014-01-31 11:30:00,48.68,48.68,48.61,48.67,98400.0,43.5234,43.5234,43.4609,43.5145,98400.0
2014-01-31 11:40:00,48.66,48.74,48.65,48.73,111000.0,43.5056,43.5771,43.4966,43.5681,111000.0
2014-01-31 11:50:00,48.73,48.77,48.71,48.77,108400.0,43.5681,43.6039,43.5503,43.6039,108400.0
2014-01-31 12:00:00,48.77,48.8,48.74,48.77,81200.0,43.6039,43.6307,43.5771,43.6039,81200.0
2014-01-31 12:10:00,48.78,48.8,48.74,48.77,209200.0,43.6128,43.6307,43.5771,43.6039,209200.0
2014-01-31 12:20:00,48.77,48.8,48.72,48.79,313400.0,43.6039,43.6307,43.5592,43.6218,313400.0
2014-01-31 12:30:00,48.79,48.8,48.68,48.79,181400.0,43.6218,43.6307,43.5234,43.6218,181400.0
2014-01-31 12:40:00,48.79,48.81,48.73,48.75,283200.0,43.6218,43.6397,43.5681,43.586,283200.0
2014-01-31 12:50:00,48.75,48.76,48.74,48.75,47600.0,43.586,43.595,43.5771,43.586,47600.0
2014-01-31 13:00:00,48.75,48.75,48.7,48.72,219200.0,43.586,43.586,43.5413,43.5592,219200.0
2014-01-31 13:10:00,48.71,48.71,48.66,48.67,194800.0,43.5503,43.5503,43.5056,43.5145,194800.0
2014-01-31 13:20:00,48.65,48.7,48.65,48.68,104600.0,43.4966,43.5413,43.4966,43.5234,104600.0
2014-01-31 13:30:00,48.66,48.73,48.66,48.69,64000.0,43.5056,43.5681,43.5056,43.5324,64000.0
2014-01-31 13:40:00,48.69,48.77,48.67,48.74,64200.0,43.5324,43.6039,43.5145,43.5771,64200.0
2014-01-31 13:50:00,48.74,48.83,48.74,48.81,60600.0,43.5771,43.6576,43.5771,43.6397,60600.0
2014-01-31 14:00:00,48.83,48.88,48.58,48.78,75800.0,43.6576,43.7023,43.434,43.6128,75800.0
2014-01-31 14:10:00,48.79,48.79,48.72,48.73,133600.0,43.6218,43.6218,43.5592,43.5681,133600.0
2014-01-31 14:20:00,48.73,48.75,48.71,48.74,53600.0,43.5681,43.586,43.5503,43.5771,53600.0
2014-01-31 14:30:00,48.74,48.8,48.73,48.79,94000.0,43.5771,43.6307,43.5681,43.6218,94000.0
2014-01-31 14:40:00,48.79,48.81,48.75,48.8,41000.0,43.6218,43.6397,43.586,43.6307,41000.0
2014-01-31 14:50:00,48.8,48.8,48.7,48.7,188200.0,43.6307,43.6307,43.5413,43.5413,188200.0
2014-01-31 15:00:00,48.7,48.73,48.6,48.66,236400.0,43.5413,43.5681,43.4519,43.5056,236400.0
2014-01-31 15:10:00,48.66,48.7,48.49,48.5,228600.0,43.5056,43.5413,43.3536,43.3625,228600.0
2014-01-31 15:20:00,48.51,48.59,48.48,48.56,211800.0,43.3714,43.443,43.3446,43.4162,211800.0
2014-01-31 15:30:00,48.57,48.59,48.49,48.5,196000.0,43.4251,43.443,43.3536,43.3625,196000.0
2014-01-31 15:40:00,48.5,48.51,48.37,48.44,313400.0,43.3625,43.3714,43.2463,43.3089,313400.0
2014-01-31 15:50:00,48.44,48.53,48.37,48.46,749800.0,43.3089,43.3893,43.2463,43.3267,749800.0
2014-02-03 09:30:00,48.57,49.17,48.4,48.73,232200.0,43.4251,43.9615,43.2731,43.5681,232200.0
2014-02-03 09:40:00,48.69,48.77,48.44,48.51,129600.0,43.5324,43.6039,43.3089,43.3714,129600.0
2014-02-03 09:50:00,48.5,48.74,48.5,48.74,61000.0,43.3625,43.5771,43.3625,43.5771,61000.0
2014-02-03 10:00:00,48.72,48.72,48.32,48.34,100200.0,43.5592,43.5592,43.2016,43.2195,100200.0
2014-02-03 10:10:00,48.38,48.38,48.06,48.12,97200.0,43.2552,43.2552,42.9691,43.0228,97200.0
2014-02-03 10:20:00,48.13,48.2,48.02,48.05,54200.0,43.0317,43.0943,42.9334,42.9602,54200.0
2014-02-03 10:30:00,48.06,48.23,48.04,48.23,38200.0,42.9691,43.1211,42.9512,43.1211,38200.0
2014-02-03 10:40:00,48.23,48.24,48.18,48.18,41000.0,43.1211,43.13,43.0764,43.0764,41000.0
2014-02-03 10:50:00,48.2,48.26,48.11,48.17,47200.0,43.0943,43.1479,43.0138,43.0675,47200.0
2014-02-03 11:00:00,48.17,48.19,48.06,48.07,73800.0,43.0675,43.0853,42.9691,42.9781,73800.0
2014-02-03 11:10:00,48.08,48.12,47.9,48.03,67600.0,42.987,43.0228,42.8261,42.9423,67600.0
2014-02-03 11:20:00,48.02,48.09,47.99,48.0,73800.0,42.9334,42.9959,42.9065,42.9155,73800.0
2014-02-03 11:30:00,47.99,48.06,47.88,47.91,55600.0,42.9065,42.9691,42.8082,42.835,55600.0
2014-02-03 11:40:00,47.9,47.95,47.76,47.81,57800.0,42.8261,42.8708,42.7009,42.7456,57800.0
2014-02-03 11:50:00,47.77,47.84,47.67,47.71,59600.0,42.7098,42.7724,42.6204,42.6562,59600.0
2014-02-03 12:00:00,47.69,47.74,47.6,47.73,68800.0,42.6383,42.683,42.5578,42.6741,68800.0
2014-02-03 12:10:00,47.71,47.73,47.6,47.65,57400.0,42.6562,42.6741,42.5578,42.6025,57400.0
2014-02-03 12:20:00,47.66,47.88,47.61,47.85,93600.0,42.6115,42.8082,42.5668,42.7814,93600.0
2014-02-03 12:30:00,47.86,48.02,47.82,47.89,49400.0,42.7903,42.9334,42.7545,42.8171,49400.0
2014-02-03 12:40:00,47.9,48.08,47.9,48.06,55200.0,42.8261,42.987,42.8261,42.9691,55200.0
2014-02-03 12:50:00,48.04,48.05,47.87,47.88,46200.0,42.9512,42.9602,42.7992,42.8082,46200.0
2014-02-03 13:00:00,47.87,47.93,47.69,47.76,83800.0,42.7992,42.8529,42.6383,42.7009,83800.0
2014-02-03 13:10:00,47.75,47.82,47.69,47.69,78200.0,42.692,42.7545,42.6383,42.6383,78200.0
2014-02-03 13:20:00,47.68,47.69,47.51,47.54,71600.0,42.6294,42.6383,42.4774,42.5042,71600.0
2014-02-03 13:30:00,47.54,47.56,47.4,47.42,80600.0,42.5042,42.5221,42.379,42.3969,80600.0
2014-02-03 13:40:00,47.41,47.56,47.38,47.5,80800.0,42.388,42.5221,42.3611,42.4684,80800.0
2014-02-03 13:50:00,47.49,47.6,47.46,47.54,66600.0,42.4595,42.5578,42.4327,42.5042,66600.0
2014-02-03 14:00:00,47.51,47.6,47.48,47.57,60800.0,42.4774,42.5578,42.4506,42.531,60800.0
2014-02-03 14:10:00,47.55,47.69,47.52,47.67,73400.0,42.5131,42.6383,42.4863,42.6204,73400.0
2014-02-03 14:20:00,47.67,47.67,47.56,47.62,54800.0,42.6204,42.6204,42.5221,42.5757,54800.0
2014-02-03 14:30:00,47.61,47.62,47.43,47.46,69400.0,42.5668,42.5757,42.4059,42.4327,69400.0
2014-02-03 14:40:00,47.47,47.47,47.34,47.43,86600.0,42.4416,42.4416,42.3254,42.4059,86600.0
2014-02-03 14:50:00,47.43,47.49,47.34,47.37,144400.0,42.4059,42.4595,42.3254,42.3522,144400.0
2014-02-03 15:00:00,47.37,47.42,47.34,47.4,107000.0,42.3522,42.3969,42.3254,42.379,107000.0
2014-02-03 15:10:00,47.4,47.48,47.34,47.43,60000.0,42.379,42.4506,42.3254,42.4059,60000.0
2014-02-03 15:20:00,47.42,47.52,47.35,47.51,95400.0,42.3969,42.4863,42.3343,42.4774,95400.0
2014-02-03 15:30:00,47.51,47.59,47.47,47.57,188400.0,42.4774,42.5489,42.4416,42.531,188400.0
2014-02-03 15:40:00,47.58,47.58,47.49,47.5,231600.0,42.54,42.54,42.4595,42.4684,231600.0
2014-02-03 15:50:00,47.5,47.65,47.46,47.59,483800.0,42.4684,42.6025,42.4327,42.5489,483800.0
2014-02-04 09:30:00,47.65,48.38,47.4,47.5,119200.0,42.6025,43.2552,42.379,42.4684,119200.0
2014-02-04 09:40:00,47.46,47.66,47.42,47.63,48400.0,42.4327,42.6115,42.3969,42.5847,48400.0
2014-02-04 09:50:00,47.66,47.72,47.52,47.62,70600.0,42.6115,42.6651,42.4863,42.5757,70600.0
2014-02-04 10:00:00,47.63,47.98,47.63,47.93,144400.0,42.5847,42.8976,42.5847,42.8529,144400.0
2014-02-04 10:10:00,47.93,48.04,47.85,47.91,78800.0,42.8529,42.9512,42.7814,42.835,78800.0
2014-02-04 10:20:00,47.9,47.93,47.79,47.9,67400.0,42.8261,42.8529,42.7277,42.8261,67400.0
2014-02-04 10:30:00,47.93,48.08,47.9,47.98,73200.0,42.8529,42.987,42.8261,42.8976,73200.0
2014-02-04 10:40:00,47.98,47.98,47.68,47.77,58200.0,42.8976,42.8976,42.6294,42.7098,58200.0
2014-02-04 10:50:00,47.76,47.77,47.65,47.7,64400.0,42.7009,42.7098,42.6025,42.6473,64400.0
2014-02-04 11:00:00,47.7,48.04,47.67,48.03,43200.0,42.6473,42.9512,42.6204,42.9423,43200.0
2014-02-04 11:10:00,48.02,48.12,48.02,48.11,77200.0,42.9334,43.0228,42.9334,43.0138,77200.0
2014-02-04 11:20:00,48.1,48.27,48.05,48.2,127800.0,43.0049,43.1569,42.9602,43.0943,127800.0
2014-02-04 11:30:00,48.2,48.3,48.16,48.27,89600.0,43.0943,43.1837,43.0585,43.1569,89600.0
2014-02-04 11:40:00,48.26,48.32,48.23,48.32,56800.0,43.1479,43.2016,43.1211,43.2016,56800.0
2014-02-04 11:50:00,48.32,48.46,48.31,48.43,85400.0,43.2016,43.3267,43.1926,43.2999,85400.0
2014-02-04 12:00:00,48.45,48.5,48.38,48.38,61600.0,43.3178,43.3625,43.2552,43.2552,61600.0
2014-02-04 12:10:00,48.42,48.47,48.36,48.39,66400.0,43.291,43.3357,43.2373,43.2642,66400.0
2014-02-04 12:20:00,48.39,48.45,48.34,48.35,72800.0,43.2642,43.3178,43.2195,43.2284,72800.0
2014-02-04 12:30:00,48.35,48.36,48.27,48.3,40600.0,43.2284,43.2373,43.1569,43.1837,40600.0
2014-02-04 12:40:00,48.3,48.4,48.3,48.37,76400.0,43.1837,43.2731,43.1837,43.2463,76400.0
2014-02-04 12:50:00,48.38,48.4,48.32,48.35,112800.0,43.2552,43.2731,43.2016,43.2284,112800.0
2014-02-04 13:00:00,48.35,48.38,48.33,48.37,59000.0,43.2284,43.2552,43.2105,43.2463,59000.0
2014-02-04 13:10:00,48.36,48.42,48.31,48.41,52600.0,43.2373,43.291,43.1926,43.282,52600.0
2014-02-04 13:20:00,48.41,48.49,48.41,48.46,50600.0,43.282,43.3536,43.282,43.3267,50600.0
2014-02-04 13:30:00,48.46,48.46,48.38,48.43,40400.0,43.3267,43.3267,43.2552,43.2999,40400.0
2014-02-04 13:40:00,48.44,48.46,48.4,48.4,46200.0,43.3089,43.3267,43.2731,43.2731,46200.0
2014-02-04 13:50:00,48.4,48.44,48.32,48.37,63600.0,43.2731,43.3089,43.2016,43.2463,63600.0
2014-02-04 14:00:00,48.37,48.43,48.31,48.43,48400.0,43.2463,43.2999,43.1926,43.2999,48400.0
2014-02-04 14:10:00,48.43,48.45,48.39,48.4,45000.0,43.2999,43.3178,43.2642,43.2731,45000.0
2014-02-04 14:20:00,48.41,48.47,48.4,48.43,60800.0,43.282,43.3357,43.2731,43.2999,60800.0
2014-02-04 14:30:00,48.43,48.48,48.43,48.44,29800.0,43.2999,43.3446,43.2999,43.3089,29800.0
2014-02-04 14:40:00,48.46,48.55,48.43,48.49,70000.0,43.3267,43.4072,43.2999,43.3536,70000.0
2014-02-04 14:50:00,48.49,48.58,48.48,48.57,37000.0,43.3536,43.434,43.3446,43.4251,37000.0
2014-02-04 15:00:00,48.57,48.58,48.45,48.51,55200.0,43.4251,43.434,43.3178,43.3714,55200.0
2014-02-04 15:10:00,48.51,48.54,48.45,48.49,65400.0,43.3714,43.3983,43.3178,43.3536,65400.0
2014-02-04 15:20:00,48.49,48.52,48.3,48.33,67000.0,43.3536,43.3804,43.1837,43.2105,67000.0
2014-02-04 15:30:00,48.3,48.44,48.29,48.4,109400.0,43.1837,43.3089,43.1748,43.2731,109400.0
2014-02-04 15:40:00,48.4,48.6,48.4,48.54,200600.0,43.2731,43.4519,43.2731,43.3983,200600.0
2014-02-04 15:50:00,48.53,48.63,48.45,48.52,415600.0,43.3893,43.4787,43.3178,43.3804,415600.0
2014-02-05 09:30:00,46.5,47.24,46.5,46.75,873000.0,41.5744,42.236,41.5744,41.7979,873000.0
2014-02-05 09:40:00,46.72,46.9,46.39,46.56,632000.0,41.7711,41.932,41.476,41.628,632000.0
2014-02-05 09:50:00,46.56,46.59,46.3,46.31,683000.0,41.628,41.6548,41.3955,41.4045,683000.0
2014-02-05 10:00:00,46.35,46.44,46.01,46.05,542000.0,41.4403,41.5207,41.1363,41.172,542000.0
2014-02-05 10:10:00,46.01,46.01,45.21,45.42,745600.0,41.1363,41.1363,40.421,40.6088,745600.0
2014-02-05 10:20:00,45.42,45.45,44.96,45.18,364800.0,40.6088,40.6356,40.1975,40.3942,364800.0
2014-02-05 10:30:00,45.18,45.63,45.07,45.26,320800.0,40.3942,40.7965,40.2958,40.4657,320800.0
2014-02-05 10:40:00,45.26,45.33,45.05,45.2,257200.0,40.4657,40.5283,40.278,40.4121,257200.0
2014-02-05 10:50:00,45.2,45.6,45.14,45.29,309400.0,40.4121,40.7697,40.3584,40.4925,309400.0
2014-02-05 11:00:00,45.27,45.28,45.0,45.17,378400.0,40.4747,40.4836,40.2333,40.3852,378400.0
2014-02-05 11:10:00,45.19,45.32,45.17,45.26,146600.0,40.4031,40.5194,40.3852,40.4657,146600.0
2014-02-05 11:20:00,45.29,45.8,45.24,45.74,250200.0,40.4925,40.9485,40.4478,40.8949,250200.0
2014-02-05 11:30:00,45.75,45.9,45.66,45.88,199200.0,40.9038,41.0379,40.8233,41.02,199200.0
2014-02-05 11:40:00,45.89,46.27,45.86,46.23,202600.0,41.029,41.3687,41.0022,41.333,202600.0
2014-02-05 11:50:00,46.25,46.73,46.24,46.73,368800.0,41.3508,41.78,41.3419,41.78,368800.0
2014-02-05 12:00:00,46.74,46.86,46.3,46.41,539800.0,41.7889,41.8962,41.3955,41.4939,539800.0
2014-02-05 12:10:00,46.44,46.52,46.39,46.49,180600.0,41.5207,41.5922,41.476,41.5654,180600.0
2014-02-05 12:20:00,46.5,46.59,46.43,46.52,226800.0,41.5744,41.6548,41.5118,41.5922,226800.0
2014-02-05 12:30:00,46.51,46.53,46.42,46.42,92000.0,41.5833,41.6012,41.5028,41.5028,92000.0
2014-02-05 12:40:00,46.41,46.52,46.4,46.44,86000.0,41.4939,41.5922,41.485,41.5207,86000.0
2014-02-05 12:50:00,46.44,46.44,46.04,46.08,103000.0,41.5207,41.5207,41.1631,41.1989,103000.0
2014-02-05 13:00:00,46.07,46.19,45.9,46.1,139400.0,41.1899,41.2972,41.0379,41.2167,139400.0
2014-02-05 13:10:00,46.11,46.33,46.08,46.3,79000.0,41.2257,41.4224,41.1989,41.3955,79000.0
2014-02-05 13:20:00,46.32,46.36,46.24,46.36,217000.0,41.4134,41.4492,41.3419,41.4492,217000.0
2014-02-05 13:30:00,46.35,46.6,46.3,46.6,267000.0,41.4403,41.6638,41.3955,41.6638,267000.0
2014-02-05 13:40:00,46.62,46.78,46.35,46.35,188400.0,41.6817,41.8247,41.4403,41.4403,188400.0
2014-02-05 13:50:00,46.34,46.51,46.3,46.45,129800.0,41.4313,41.5833,41.3955,41.5297,129800.0
2014-02-05 14:00:00,46.44,46.5,46.35,46.47,86600.0,41.5207,41.5744,41.4403,41.5475,86600.0
2014-02-05 14:10:00,46.47,46.47,46.35,46.37,102200.0,41.5475,41.5475,41.4403,41.4581,102200.0
2014-02-05 14:20:00,46.38,46.48,46.35,46.43,131000.0,41.4671,41.5565,41.4403,41.5118,131000.0
2014-02-05 14:30:00,46.44,46.52,46.39,46.48,93400.0,41.5207,41.5922,41.476,41.5565,93400.0
2014-02-05 14:40:00,46.47,46.62,46.45,46.46,96400.0,41.5475,41.6817,41.5297,41.5386,96400.0
2014-02-05 14:50:00,46.48,46.54,46.4,46.47,92800.0,41.5565,41.6101,41.485,41.5475,92800.0
2014-02-05 15:00:00,46.47,46.48,46.38,46.4,180200.0,41.5475,41.5565,41.4671,41.485,180200.0
2014-02-05 15:10:00,46.41,46.6,46.38,46.57,99800.0,41.4939,41.6638,41.4671,41.6369,99800.0
2014-02-05 15:20:00,46.57,46.67,46.55,46.67,176200.0,41.6369,41.7264,41.6191,41.7264,176200.0
2014-02-05 15:30:00,46.67,46.68,46.47,46.49,392800.0,41.7264,41.7353,41.5475,41.5654,392800.0
2014-02-05 15:40:00,46.49,46.55,46.48,46.52,515000.0,41.5654,41.6191,41.5565,41.5922,515000.0
2014-02-05 15:50:00,46.52,46.54,46.39,46.42,551400.0,41.5922,41.6101,41.476,41.5028,551400.0
2014-02-06 09:30:00,46.41,47.04,46.41,46.98,403800.0,41.4939,42.0572,41.4939,42.0035,403800.0
2014-02-06 09:40:00,46.98,47.34,46.88,47.25,330600.0,42.0035,42.3254,41.9141,42.2449,330600.0
2014-02-06 09:50:00,47.25,47.25,47.06,47.15,160400.0,42.2449,42.2449,42.075,42.1555,160400.0
2014-02-06 10:00:00,47.15,47.49,47.14,47.44,206400.0,42.1555,42.4595,42.1466,42.4148,206400.0
2014-02-06 10:10:00,47.45,47.45,47.22,47.28,177000.0,42.4237,42.4237,42.2181,42.2717,177000.0
2014-02-06 10:20:00,47.27,47.37,47.17,47.19,120800.0,42.2628,42.3522,42.1734,42.1913,120800.0
2014-02-06 10:30:00,47.19,47.26,47.12,47.24,177200.0,42.1913,42.2539,42.1287,42.236,177200.0
2014-02-06 10:40:00,47.23,47.41,47.23,47.35,112000.0,42.227,42.388,42.227,42.3343,112000.0
2014-02-06 10:50:00,47.36,47.5,47.34,47.49,201000.0,42.3433,42.4684,42.3254,42.4595,201000.0
2014-02-06 11:00:00,47.48,47.51,47.37,47.37,132600.0,42.4506,42.4774,42.3522,42.3522,132600.0
2014-02-06 11:10:00,47.37,47.44,47.32,47.34,132600.0,42.3522,42.4148,42.3075,42.3254,132600.0
2014-02-06 11:20:00,47.34,47.37,47.13,47.21,110400.0,42.3254,42.3522,42.1376,42.2092,110400.0
2014-02-06 11:30:00,47.23,47.26,47.15,47.16,67600.0,42.227,42.2539,42.1555,42.1645,67600.0
2014-02-06 11:40:00,47.17,47.2,47.15,47.2,85200.0,42.1734,42.2002,42.1555,42.2002,85200.0
2014-02-06 11:50:00,47.19,47.2,47.15,47.17,108600.0,42.1913,42.2002,42.1555,42.1734,108600.0
2014-02-06 12:00:00,47.19,47.3,47.17,47.3,68200.0,42.1913,42.2896,42.1734,42.2896,68200.0
2014-02-06 12:10:00,47.31,47.38,47.3,47.35,46600.0,42.2986,42.3611,42.2896,42.3343,46600.0
2014-02-06 12:20:00,47.35,47.4,47.34,47.35,72800.0,42.3343,42.379,42.3254,42.3343,72800.0
2014-02-06 12:30:00,47.35,47.38,47.34,47.37,42800.0,42.3343,42.3611,42.3254,42.3522,42800.0
2014-02-06 12:40:00,47.38,47.44,47.34,47.42,76200.0,42.3611,42.4148,42.3254,42.3969,76200.0
2014-02-06 12:50:00,47.42,47.54,47.41,47.52,77400.0,42.3969,42.5042,42.388,42.4863,77400.0
2014-02-06 13:00:00,47.52,47.6,47.5,47.59,54800.0,42.4863,42.5578,42.4684,42.5489,54800.0
2014-02-06 13:10:00,47.59,47.6,47.48,47.49,70000.0,42.5489,42.5578,42.4506,42.4595,70000.0
2014-02-06 13:20:00,47.49,47.58,47.48,47.53,60000.0,42.4595,42.54,42.4506,42.4953,60000.0
2014-02-06 13:30:00,47.52,47.61,47.52,47.53,85200.0,42.4863,42.5668,42.4863,42.4953,85200.0
2014-02-06 13:40:00,47.53,47.58,47.47,47.49,126800.0,42.4953,42.54,42.4416,42.4595,126800.0
2014-02-06 13:50:00,47.49,47.51,47.43,47.43,67200.0,42.4595,42.4774,42.4059,42.4059,67200.0
2014-02-06 14:00:00,47.43,47.44,47.31,47.33,75800.0,42.4059,42.4148,42.2986,42.3164,75800.0
2014-02-06 14:10:00,47.33,47.54,47.33,47.45,89600.0,42.3164,42.5042,42.3164,42.4237,89600.0
2014-02-06 14:20:00,47.45,47.61,47.45,47.52,143800.0,42.4237,42.5668,42.4237,42.4863,143800.0
2014-02-06 14:30:00,47.55,47.67,47.51,47.67,89000.0,42.5131,42.6204,42.4774,42.6204,89000.0
2014-02-06 14:40:00,47.67,47.7,47.6,47.62,77000.0,42.6204,42.6473,42.5578,42.5757,77000.0
2014-02-06 14:50:00,47.62,47.75,47.62,47.7,89400.0,42.5757,42.692,42.5757,42.6473,89400.0
2014-02-06 15:00:00,47.71,47.74,47.66,47.69,107200.0,42.6562,42.683,42.6115,42.6383,107200.0
2014-02-06 15:10:00,47.69,47.77,47.65,47.76,129000.0,42.6383,42.7098,42.6025,42.7009,129000.0
2014-02-06 15:20:00,47.76,47.78,47.6,47.6,115200.0,42.7009,42.7188,42.5578,42.5578,115200.0
2014-02-06 15:30:00,47.61,47.67,47.58,47.63,126000.0,42.5668,42.6204,42.54,42.5847,126000.0
2014-02-06 15:40:00,47.64,47.7,47.62,47.63,140000.0,42.5936,42.6473,42.5757,42.5847,140000.0
2014-02-06 15:50:00,47.63,47.74,47.63,47.74,364200.0,42.5847,42.683,42.5847,42.683,364200.0
2014-02-07 09:30:00,47.85,48.2,47.51,48.12,279600.0,42.7814,43.0943,42.4774,43.0228,279600.0
2014-02-07 09:40:00,48.06,48.11,47.89,47.99,155800.0,42.9691,43.0138,42.8171,42.9065,155800.0
2014-02-07 09:50:00,48.0,48.04,47.79,47.95,195200.0,42.9155,42.9512,42.7277,42.8708,195200.0
2014-02-07 10:00:00,47.99,48.08,47.89,47.98,73400.0,42.9065,42.987,42.8171,42.8976,73400.0
2014-02-07 10:10:00,47.97,48.05,47.89,47.98,87200.0,42.8886,42.9602,42.8171,42.8976,87200.0
2014-02-07 10:20:00,47.95,48.12,47.94,47.99,85600.0,42.8708,43.0228,42.8618,42.9065,85600.0
2014-02-07 10:30:00,47.98,48.1,47.98,48.1,56400.0,42.8976,43.0049,42.8976,43.0049,56400.0
2014-02-07 10:40:00,48.1,48.12,48.02,48.11,113600.0,43.0049,43.0228,42.9334,43.0138,113600.0
2014-02-07 10:50:00,48.1,48.12,47.96,47.97,148800.0,43.0049,43.0228,42.8797,42.8886,148800.0
2014-02-07 11:00:00,47.97,47.98,47.9,47.92,59800.0,42.8886,42.8976,42.8261,42.8439,59800.0
2014-02-07 11:10:00,47.92,47.99,47.92,47.99,110200.0,42.8439,42.9065,42.8439,42.9065,110200.0
2014-02-07 11:20:00,47.99,48.1,47.99,48.08,93000.0,42.9065,43.0049,42.9065,42.987,93000.0
2014-02-07 11:30:00,48.1,48.19,48.09,48.1,90200.0,43.0049,43.0853,42.9959,43.0049,90200.0
2014-02-07 11:40:00,48.12,48.19,48.12,48.19,51600.0,43.0228,43.0853,43.0228,43.0853,51600.0
2014-02-07 11:50:00,48.19,48.25,48.17,48.2,78200.0,43.0853,43.139,43.0675,43.0943,78200.0
2014-02-07 12:00:00,48.2,48.2,48.18,48.19,33600.0,43.0943,43.0943,43.0764,43.0853,33600.0
2014-02-07 12:10:00,48.18,48.37,48.17,48.37,71200.0,43.0764,43.2463,43.0675,43.2463,71200.0
2014-02-07 12:20:00,48.38,48.38,48.29,48.29,22800.0,43.2552,43.2552,43.1748,43.1748,22800.0
2014-02-07 12:30:00,48.31,48.38,48.3,48.31,42000.0,43.1926,43.2552,43.1837,43.1926,42000.0
2014-02-07 12:40:00,48.3,48.36,48.28,48.36,72400.0,43.1837,43.2373,43.1658,43.2373,72400.0
2014-02-07 12:50:00,48.35,48.56,48.33,48.55,137600.0,43.2284,43.4162,43.2105,43.4072,137600.0
2014-02-07 13:00:00,48.52,48.6,48.52,48.59,63600.0,43.3804,43.4519,43.3804,43.443,63600.0
2014-02-07 13:10:00,48.6,48.63,48.57,48.59,49600.0,43.4519,43.4787,43.4251,43.443,49600.0
2014-02-07 13:20:00,48.59,48.63,48.55,48.56,47800.0,43.443,43.4787,43.4072,43.4162,47800.0
2014-02-07 13:30:00,48.57,48.58,48.49,48.51,30400.0,43.4251,43.434,43.3536,43.3714,30400.0
2014-02-07 13:40:00,48.51,48.58,48.51,48.56,36200.0,43.3714,43.434,43.3714,43.4162,36200.0
2014-02-07 13:50:00,48.55,48.55,48.44,48.45,108200.0,43.4072,43.4072,43.3089,43.3178,108200.0
2014-02-07 14:00:00,48.44,48.47,48.34,48.38,60800.0,43.3089,43.3357,43.2195,43.2552,60800.0
2014-02-07 14:10:00,48.38,48.45,48.38,48.41,19400.0,43.2552,43.3178,43.2552,43.282,19400.0
2014-02-07 14:20:00,48.42,48.52,48.42,48.43,64400.0,43.291,43.3804,43.291,43.2999,64400.0
2014-02-07 14:30:00,48.46,48.46,48.41,48.44,28200.0,43.3267,43.3267,43.282,43.3089,28200.0
2014-02-07 14:40:00,48.44,48.47,48.42,48.43,33400.0,43.3089,43.3357,43.291,43.2999,33400.0
2014-02-07 14:50:00,48.42,48.42,48.35,48.4,34000.0,43.291,43.291,43.2284,43.2731,34000.0
2014-02-07 15:00:00,48.39,48.5,48.39,48.47,25200.0,43.2642,43.3625,43.2642,43.3357,25200.0
2014-02-07 15:10:00,48.47,48.49,48.45,48.48,36400.0,43.3357,43.3536,43.3178,43.3446,36400.0
2014-02-07 15:20:00,48.48,48.51,48.45,48.47,41400.0,43.3446,43.3714,43.3178,43.3357,41400.0
2014-02-07 15:30:00,48.48,48.57,48.48,48.53,80600.0,43.3446,43.4251,43.3446,43.3893,80600.0
2014-02-07 15:40:00,48.52,48.59,48.49,48.5,115000.0,43.3804,43.443,43.3536,43.3625,115000.0
2014-02-07 15:50:00,48.49,48.55,48.45,48.5,406000.0,43.3536,43.4072,43.3178,43.3625,406000.0
2014-02-10 09:30:00,48.41,48.62,48.01,48.02,135000.0,43.282,43.4698,42.9244,42.9334,135000.0
2014-02-10 09:40:00,48.13,48.13,47.92,48.07,180800.0,43.0317,43.0317,42.8439,42.9781,180800.0
2014-02-10 09:50:00,48.08,48.08,47.87,47.87,131600.0,42.987,42.987,42.7992,42.7992,131600.0
2014-02-10 10:00:00,47.87,48.05,47.72,47.98,259800.0,42.7992,42.9602,42.6651,42.8976,259800.0
2014-02-10 10:10:00,47.97,48.05,47.91,48.02,194600.0,42.8886,42.9602,42.835,42.9334,194600.0
2014-02-10 10:20:00,48.01,48.08,47.99,48.01,132400.0,42.9244,42.987,42.9065,42.9244,132400.0
2014-02-10 10:30:00,48.02,48.04,47.96,48.03,85600.0,42.9334,42.9512,42.8797,42.9423,85600.0
2014-02-10 10:40:00,48.04,48.06,47.95,48.01,65200.0,42.9512,42.9691,42.8708,42.9244,65200.0
2014-02-10 10:50:00,48.01,48.08,47.89,47.96,70800.0,42.9244,42.987,42.8171,42.8797,70800.0
2014-02-10 11:00:00,47.96,48.05,47.93,48.05,59400.0,42.8797,42.9602,42.8529,42.9602,59400.0
2014-02-10 11:10:00,48.06,48.16,48.06,48.15,61800.0,42.9691,43.0585,42.9691,43.0496,61800.0
2014-02-10 11:20:00,48.15,48.2,48.1,48.13,61000.0,43.0496,43.0943,43.0049,43.0317,61000.0
2014-02-10 11:30:00,48.13,48.13,48.08,48.1,61400.0,43.0317,43.0317,42.987,43.0049,61400.0
2014-02-10 11:40:00,48.11,48.15,48.1,48.13,68200.0,43.0138,43.0496,43.0049,43.0317,68200.0
2014-02-10 11:50:00,48.13,48.2,48.13,48.15,42600.0,43.0317,43.0943,43.0317,43.0496,42600.0
2014-02-10 12:00:00,48.15,48.15,47.96,47.97,91200.0,43.0496,43.0496,42.8797,42.8886,91200.0
2014-02-10 12:10:00,47.97,48.01,47.96,47.98,29600.0,42.8886,42.9244,42.8797,42.8976,29600.0
2014-02-10 12:20:00,47.96,47.99,47.9,47.93,36000.0,42.8797,42.9065,42.8261,42.8529,36000.0
2014-02-10 12:30:00,47.94,48.02,47.93,47.98,30200.0,42.8618,42.9334,42.8529,42.8976,30200.0
2014-02-10 12:40:00,47.99,48.03,47.97,48.0,27400.0,42.9065,42.9423,42.8886,42.9155,27400.0
2014-02-10 12:50:00,48.0,48.05,47.98,48.02,26600.0,42.9155,42.9602,42.8976,42.9334,26600.0
2014-02-10 13:00:00,48.01,48.03,47.99,47.99,27200.0,42.9244,42.9423,42.9065,42.9065,27200.0
2014-02-10 13:10:00,48.0,48.02,47.94,47.95,30600.0,42.9155,42.9334,42.8618,42.8708,30600.0
2014-02-10 13:20:00,47.96,48.0,47.95,47.96,31000.0,42.8797,42.9155,42.8708,42.8797,31000.0
2014-02-10 13:30:00,47.97,47.99,47.92,47.96,62800.0,42.8886,42.9065,42.8439,42.8797,62800.0
2014-02-10 13:40:00,47.96,48.0,47.96,47.99,36400.0,42.8797,42.9155,42.8797,42.9065,36400.0
2014-02-10 13:50:00,47.98,48.02,47.97,48.01,28600.0,42.8976,42.9334,42.8886,42.9244,28600.0
2014-02-10 14:00:00,48.01,48.05,47.99,48.02,38600.0,42.9244,42.9602,42.9065,42.9334,38600.0
2014-02-10 14:10:00,48.02,48.04,47.99,48.02,36200.0,42.9334,42.9512,42.9065,42.9334,36200.0
2014-02-10 14:20:00,48.04,48.1,48.04,48.1,50400.0,42.9512,43.0049,42.9512,43.0049,50400.0
2014-02-10 14:30:00,48.11,48.21,48.1,48.2,46000.0,43.0138,43.1032,43.0049,43.0943,46000.0
2014-02-10 14:40:00,48.2,48.21,48.15,48.21,56000.0,43.0943,43.1032,43.0496,43.1032,56000.0
2014-02-10 14:50:00,48.21,48.22,48.15,48.16,40400.0,43.1032,43.1122,43.0496,43.0585,40400.0
2014-02-10 15:00:00,48.16,48.17,48.08,48.1,59600.0,43.0585,43.0675,42.987,43.0049,59600.0
2014-02-10 15:10:00,48.1,48.15,48.09,48.1,48200.0,43.0049,43.0496,42.9959,43.0049,48200.0
2014-02-10 15:20:00,48.1,48.1,48.01,48.05,67600.0,43.0049,43.0049,42.9244,42.9602,67600.0
2014-02-10 15:30:00,48.05,48.08,48.01,48.06,125600.0,42.9602,42.987,42.9244,42.9691,125600.0
2014-02-10 15:40:00,48.07,48.1,48.03,48.07,112600.0,42.9781,43.0049,42.9423,42.9781,112600.0
2014-02-10 15:50:00,48.06,48.14,47.99,48.02,314400.0,42.9691,43.0406,42.9065,42.9334,314400.0
2014-02-11 09:30:00,48.26,48.26,47.81,48.07,84400.0,43.1479,43.1479,42.7456,42.9781,84400.0
2014-02-11 09:40:00,48.1,48.13,47.95,48.05,59400.0,43.0049,43.0317,42.8708,42.9602,59400.0
2014-02-11 09:50:00,48.06,48.11,47.92,47.98,115200.0,42.9691,43.0138,42.8439,42.8976,115200.0
2014-02-11 10:00:00,47.98,48.08,47.93,48.05,92000.0,42.8976,42.987,42.8529,42.9602,92000.0
2014-02-11 10:10:00,48.07,48.23,47.92,48.23,142600.0,42.9781,43.1211,42.8439,43.1211,142600.0
2014-02-11 10:20:00,48.24,48.42,48.24,48.28,59400.0,43.13,43.291,43.13,43.1658,59400.0
2014-02-11 10:30:00,48.31,48.42,48.27,48.42,46200.0,43.1926,43.291,43.1569,43.291,46200.0
2014-02-11 10:40:00,48.41,48.49,48.41,48.46,42400.0,43.282,43.3536,43.282,43.3267,42400.0
2014-02-11 10:50:00,48.44,48.46,48.24,48.34,48000.0,43.3089,43.3267,43.13,43.2195,48000.0
2014-02-11 11:00:00,48.37,48.48,48.37,48.39,42000.0,43.2463,43.3446,43.2463,43.2642,42000.0
2014-02-11 11:10:00,48.38,48.41,48.29,48.38,53000.0,43.2552,43.282,43.1748,43.2552,53000.0
2014-02-11 11:20:00,48.38,48.53,48.36,48.53,47400.0,43.2552,43.3893,43.2373,43.3893,47400.0
2014-02-11 11:30:00,48.53,48.57,48.51,48.55,50600.0,43.3893,43.4251,43.3714,43.4072,50600.0
2014-02-11 11:40:00,48.55,48.6,48.55,48.58,39600.0,43.4072,43.4519,43.4072,43.434,39600.0
2014-02-11 11:50:00,48.58,48.65,48.57,48.65,25200.0,43.434,43.4966,43.4251,43.4966,25200.0
2014-02-11 12:00:00,48.65,48.66,48.57,48.57,41800.0,43.4966,43.5056,43.4251,43.4251,41800.0
2014-02-11 12:10:00,48.57,48.6,48.56,48.6,27200.0,43.4251,43.4519,43.4162,43.4519,27200.0
2014-02-11 12:20:00,48.6,48.67,48.6,48.66,18000.0,43.4519,43.5145,43.4519,43.5056,18000.0
2014-02-11 12:30:00,48.66,48.74,48.65,48.65,33600.0,43.5056,43.5771,43.4966,43.4966,33600.0
2014-02-11 12:40:00,48.63,48.65,48.6,48.63,30800.0,43.4787,43.4966,43.4519,43.4787,30800.0
2014-02-11 12:50:00,48.63,48.65,48.62,48.64,40400.0,43.4787,43.4966,43.4698,43.4877,40400.0
2014-02-11 13:00:00,48.65,48.71,48.65,48.7,27800.0,43.4966,43.5503,43.4966,43.5413,27800.0
2014-02-11 13:10:00,48.7,48.76,48.69,48.76,39400.0,43.5413,43.595,43.5324,43.595,39400.0
2014-02-11 13:20:00,48.76,48.82,48.76,48.81,53800.0,43.595,43.6486,43.595,43.6397,53800.0
2014-02-11 13:30:00,48.81,48.82,48.77,48.8,39400.0,43.6397,43.6486,43.6039,43.6307,39400.0
2014-02-11 13:40:00,48.81,48.85,48.81,48.84,54800.0,43.6397,43.6754,43.6397,43.6665,54800.0
2014-02-11 13:50:00,48.84,48.88,48.8,48.81,72600.0,43.6665,43.7023,43.6307,43.6397,72600.0
2014-02-11 14:00:00,48.81,48.82,48.74,48.77,47000.0,43.6397,43.6486,43.5771,43.6039,47000.0
2014-02-11 14:10:00,48.77,48.82,48.77,48.78,32000.0,43.6039,43.6486,43.6039,43.6128,32000.0
2014-02-11 14:20:00,48.78,48.85,48.78,48.85,39200.0,43.6128,43.6754,43.6128,43.6754,39200.0
2014-02-11 14:30:00,48.85,48.85,48.76,48.8,67000.0,43.6754,43.6754,43.595,43.6307,67000.0
2014-02-11 14:40:00,48.8,48.82,48.77,48.81,61800.0,43.6307,43.6486,43.6039,43.6397,61800.0
2014-02-11 14:50:00,48.82,48.83,48.78,48.82,79200.0,43.6486,43.6576,43.6128,43.6486,79200.0
2014-02-11 15:00:00,48.82,48.9,48.81,48.87,128800.0,43.6486,43.7201,43.6397,43.6933,128800.0
2014-02-11 15:10:00,48.87,49.06,48.87,49.05,123600.0,43.6933,43.8632,43.6933,43.8542,123600.0
2014-02-11 15:20:00,49.04,49.08,49.02,49.06,111000.0,43.8453,43.8811,43.8274,43.8632,111000.0
2014-02-11 15:30:00,49.07,49.09,49.04,49.08,130400.0,43.8721,43.89,43.8453,43.8811,130400.0
2014-02-11 15:40:00,49.08,49.09,48.99,48.99,131600.0,43.8811,43.89,43.8006,43.8006,131600.0
2014-02-11 15:50:00,49.0,49.01,48.85,48.87,219200.0,43.8095,43.8185,43.6754,43.6933,219200.0
2014-02-12 09:30:00,49.07,49.5,49.02,49.48,249800.0,43.8721,44.2566,43.8274,44.2387,249800.0
2014-02-12 09:40:00,49.47,49.48,49.39,49.44,92400.0,44.2298,44.2387,44.1582,44.2029,92400.0
2014-02-12 09:50:00,49.44,49.62,49.43,49.61,82400.0,44.2029,44.3639,44.194,44.3549,82400.0
2014-02-12 10:00:00,49.63,49.65,49.38,49.41,97000.0,44.3728,44.3907,44.1493,44.1761,97000.0
2014-02-12 10:10:00,49.4,49.42,49.33,49.37,73200.0,44.1672,44.1851,44.1046,44.1404,73200.0
2014-02-12 10:20:00,49.38,49.4,49.25,49.27,58000.0,44.1493,44.1672,44.0331,44.0509,58000.0
2014-02-12 10:30:00,49.26,49.47,49.23,49.47,146800.0,44.042,44.2298,44.0152,44.2298,146800.0
2014-02-12 10:40:00,49.45,49.46,49.35,49.41,73000.0,44.2119,44.2208,44.1225,44.1761,73000.0
2014-02-12 10:50:00,49.41,49.45,49.32,49.33,38600.0,44.1761,44.2119,44.0956,44.1046,38600.0
2014-02-12 11:00:00,49.32,49.41,49.32,49.41,44000.0,44.0956,44.1761,44.0956,44.1761,44000.0
2014-02-12 11:10:00,49.42,49.44,49.34,49.35,44000.0,44.1851,44.2029,44.1135,44.1225,44000.0
2014-02-12 11:20:00,49.35,49.35,49.27,49.34,59600.0,44.1225,44.1225,44.0509,44.1135,59600.0
2014-02-12 11:30:00,49.33,49.38,49.29,49.34,42600.0,44.1046,44.1493,44.0688,44.1135,42600.0
2014-02-12 11:40:00,49.34,49.37,49.27,49.27,60400.0,44.1135,44.1404,44.0509,44.0509,60400.0
2014-02-12 11:50:00,49.27,49.3,49.23,49.3,27000.0,44.0509,44.0778,44.0152,44.0778,27000.0
2014-02-12 12:00:00,49.29,49.4,49.26,49.37,26800.0,44.0688,44.1672,44.042,44.1404,26800.0
2014-02-12 12:10:00,49.35,49.38,49.31,49.38,20800.0,44.1225,44.1493,44.0867,44.1493,20800.0
2014-02-12 12:20:00,49.38,49.38,49.3,49.34,33200.0,44.1493,44.1493,44.0778,44.1135,33200.0
2014-02-12 12:30:00,49.34,49.34,49.29,49.31,26200.0,44.1135,44.1135,44.0688,44.0867,26200.0
2014-02-12 12:40:00,49.32,49.37,49.32,49.37,42200.0,44.0956,44.1404,44.0956,44.1404,42200.0
2014-02-12 12:50:00,49.38,49.47,49.35,49.38,55400.0,44.1493,44.2298,44.1225,44.1493,55400.0
2014-02-12 13:00:00,49.38,49.38,49.3,49.35,45800.0,44.1493,44.1493,44.0778,44.1225,45800.0
2014-02-12 13:10:00,49.35,49.36,49.32,49.35,33400.0,44.1225,44.1314,44.0956,44.1225,33400.0
2014-02-12 13:20:00,49.35,49.37,49.29,49.34,51200.0,44.1225,44.1404,44.0688,44.1135,51200.0
2014-02-12 13:30:00,49.33,49.33,49.23,49.24,47800.0,44.1046,44.1046,44.0152,44.0241,47800.0
2014-02-12 13:40:00,49.24,49.27,49.24,49.24,51400.0,44.0241,44.0509,44.0241,44.0241,51400.0
2014-02-12 13:50:00,49.24,49.27,49.19,49.2,44600.0,44.0241,44.0509,43.9794,43.9884,44600.0
2014-02-12 14:00:00,49.2,49.22,49.13,49.17,84800.0,43.9884,44.0062,43.9258,43.9615,84800.0
2014-02-12 14:10:00,49.17,49.17,49.05,49.07,88600.0,43.9615,43.9615,43.8542,43.8721,88600.0
2014-02-12 14:20:00,49.06,49.09,49.04,49.09,55000.0,43.8632,43.89,43.8453,43.89,55000.0
2014-02-12 14:30:00,49.09,49.09,49.0,49.0,48800.0,43.89,43.89,43.8095,43.8095,48800.0
2014-02-12 14:40:00,49.01,49.04,48.97,49.01,70800.0,43.8185,43.8453,43.7827,43.8185,70800.0
2014-02-12 14:50:00,49.0,49.1,48.99,49.1,68400.0,43.8095,43.899,43.8006,43.899,68400.0
2014-02-12 15:00:00,49.1,49.17,49.06,49.17,89000.0,43.899,43.9615,43.8632,43.9615,89000.0
2014-02-12 15:10:00,49.17,49.22,49.13,49.18,74200.0,43.9615,44.0062,43.9258,43.9705,74200.0
2014-02-12 15:20:00,49.18,49.2,49.13,49.18,54000.0,43.9705,43.9884,43.9258,43.9705,54000.0
2014-02-12 15:30:00,49.18,49.22,49.13,49.15,57200.0,43.9705,44.0062,43.9258,43.9437,57200.0
2014-02-12 15:40:00,49.15,49.21,49.14,49.2,79000.0,43.9437,43.9973,43.9347,43.9884,79000.0
2014-02-12 15:50:00,49.2,49.23,49.13,49.23,201400.0,43.9884,44.0152,43.9258,44.0152,201400.0
2014-02-13 09:30:00,48.96,49.22,48.89,49.21,108600.0,43.7738,44.0062,43.7112,43.9973,108600.0
2014-02-13 09:40:00,49.22,49.24,49.06,49.1,31000.0,44.0062,44.0241,43.8632,43.899,31000.0
2014-02-13 09:50:00,49.15,49.23,49.13,49.13,29000.0,43.9437,44.0152,43.9258,43.9258,29000.0
2014-02-13 10:00:00,49.16,49.4,49.1,49.38,31000.0,43.9526,44.1672,43.899,44.1493,31000.0
2014-02-13 10:10:00,49.37,49.42,49.31,49.39,48800.0,44.1404,44.1851,44.0867,44.1582,48800.0
2014-02-13 10:20:00,49.4,49.4,49.27,49.33,32800.0,44.1672,44.1672,44.0509,44.1046,32800.0
2014-02-13 10:30:00,49.31,49.33,49.22,49.31,43600.0,44.0867,44.1046,44.0062,44.0867,43600.0
2014-02-13 10:40:00,49.3,49.42,49.28,49.42,72600.0,44.0778,44.1851,44.0599,44.1851,72600.0
2014-02-13 10:50:00,49.43,49.6,49.39,49.54,48000.0,44.194,44.346,44.1582,44.2923,48000.0
2014-02-13 11:00:00,49.56,49.65,49.55,49.58,44400.0,44.3102,44.3907,44.3013,44.3281,44400.0
2014-02-13 11:10:00,49.58,49.62,49.51,49.62,33600.0,44.3281,44.3639,44.2655,44.3639,33600.0
2014-02-13 11:20:00,49.62,49.62,49.54,49.6,40000.0,44.3639,44.3639,44.2923,44.346,40000.0
2014-02-13 11:30:00,49.59,49.6,49.53,49.58,60000.0,44.337,44.346,44.2834,44.3281,60000.0
2014-02-13 11:40:00,49.6,49.6,49.49,49.49,97400.0,44.346,44.346,44.2476,44.2476,97400.0
2014-02-13 11:50:00,49.5,49.51,49.47,49.49,31400.0,44.2566,44.2655,44.2298,44.2476,31400.0
2014-02-13 12:00:00,49.49,49.51,49.46,49.49,27600.0,44.2476,44.2655,44.2208,44.2476,27600.0
2014-02-13 12:10:00,49.5,49.52,49.48,49.49,31400.0,44.2566,44.2745,44.2387,44.2476,31400.0
2014-02-13 12:20:00,49.51,49.51,49.47,49.5,22600.0,44.2655,44.2655,44.2298,44.2566,22600.0
2014-02-13 12:30:00,49.5,49.52,49.48,49.49,28200.0,44.2566,44.2745,44.2387,44.2476,28200.0
2014-02-13 12:40:00,49.49,49.5,49.46,49.49,26200.0,44.2476,44.2566,44.2208,44.2476,26200.0
2014-02-13 12:50:00,49.49,49.55,49.47,49.53,36800.0,44.2476,44.3013,44.2298,44.2834,36800.0
2014-02-13 13:00:00,49.54,49.67,49.53,49.67,42800.0,44.2923,44.4086,44.2834,44.4086,42800.0
2014-02-13 13:10:00,49.67,49.77,49.67,49.77,70000.0,44.4086,44.498,44.4086,44.498,70000.0
2014-02-13 13:20:00,49.77,49.88,49.74,49.82,76000.0,44.498,44.5963,44.4712,44.5427,76000.0
2014-02-13 13:30:00,49.82,49.87,49.8,49.86,51200.0,44.5427,44.5874,44.5248,44.5784,51200.0
2014-02-13 13:40:00,49.86,49.88,49.8,49.81,62600.0,44.5784,44.5963,44.5248,44.5337,62600.0
2014-02-13 13:50:00,49.81,49.82,49.79,49.82,36800.0,44.5337,44.5427,44.5159,44.5427,36800.0
2014-02-13 14:00:00,49.82,49.91,49.82,49.9,43200.0,44.5427,44.6232,44.5427,44.6142,43200.0
2014-02-13 14:10:00,49.88,49.93,49.88,49.91,33000.0,44.5963,44.641,44.5963,44.6232,33000.0
2014-02-13 14:20:00,49.92,49.96,49.87,49.9,42600.0,44.6321,44.6679,44.5874,44.6142,42600.0
2014-02-13 14:30:00,49.9,49.98,49.88,49.97,50200.0,44.6142,44.6857,44.5963,44.6768,50200.0
2014-02-13 14:40:00,49.97,49.98,49.92,49.93,34200.0,44.6768,44.6857,44.6321,44.641,34200.0
2014-02-13 14:50:00,49.93,49.96,49.88,49.9,40000.0,44.641,44.6679,44.5963,44.6142,40000.0
2014-02-13 15:00:00,49.91,49.92,49.83,49.85,67200.0,44.6232,44.6321,44.5516,44.5695,67200.0
2014-02-13 15:10:00,49.85,49.85,49.83,49.85,50200.0,44.5695,44.5695,44.5516,44.5695,50200.0
2014-02-13 15:20:00,49.85,49.87,49.78,49.8,71000.0,44.5695,44.5874,44.5069,44.5248,71000.0
2014-02-13 15:30:00,49.81,49.85,49.81,49.85,66800.0,44.5337,44.5695,44.5337,44.5695,66800.0
2014-02-13 15:40:00,49.84,49.87,49.83,49.85,114200.0,44.5606,44.5874,44.5516,44.5695,114200.0
2014-02-13 15:50:00,49.85,49.89,49.83,49.88,336400.0,44.5695,44.6053,44.5516,44.5963,336400.0
2014-02-14 09:30:00,49.72,49.92,49.53,49.66,158600.0,44.4533,44.6321,44.2834,44.3996,158600.0
2014-02-14 09:40:00,49.66,49.66,49.44,49.63,41200.0,44.3996,44.3996,44.2029,44.3728,41200.0
2014-02-14 09:50:00,49.67,49.76,49.59,49.65,59400.0,44.4086,44.489,44.337,44.3907,59400.0
2014-02-14 10:00:00,49.65,49.73,49.55,49.63,41400.0,44.3907,44.4622,44.3013,44.3728,41400.0
2014-02-14 10:10:00,49.7,49.85,49.67,49.78,54600.0,44.4354,44.5695,44.4086,44.5069,54600.0
2014-02-14 10:20:00,49.79,49.88,49.74,49.84,67200.0,44.5159,44.5963,44.4712,44.5606,67200.0
2014-02-14 10:30:00,49.85,49.99,49.81,49.96,71400.0,44.5695,44.6947,44.5337,44.6679,71400.0
2014-02-14 10:40:00,49.97,50.02,49.94,50.02,107400.0,44.6768,44.7215,44.65,44.7215,107400.0
2014-02-14 10:50:00,50.02,50.06,49.98,49.99,101600.0,44.7215,44.7573,44.6857,44.6947,101600.0
2014-02-14 11:00:00,49.97,50.02,49.95,49.99,166400.0,44.6768,44.7215,44.6589,44.6947,166400.0
2014-02-14 11:10:00,50.0,50.03,49.98,50.02,79400.0,44.7036,44.7304,44.6857,44.7215,79400.0
2014-02-14 11:20:00,50.01,50.16,50.0,50.16,160200.0,44.7126,44.8467,44.7036,44.8467,160200.0
2014-02-14 11:30:00,50.16,50.23,50.16,50.21,63200.0,44.8467,44.9093,44.8467,44.8914,63200.0
2014-02-14 11:40:00,50.21,50.24,50.12,50.17,36400.0,44.8914,44.9182,44.8109,44.8556,36400.0
2014-02-14 11:50:00,50.15,50.16,50.05,50.06,32800.0,44.8377,44.8467,44.7483,44.7573,32800.0
2014-02-14 12:00:00,50.05,50.06,49.95,49.95,23400.0,44.7483,44.7573,44.6589,44.6589,23400.0
2014-02-14 12:10:00,49.96,49.98,49.91,49.94,33600.0,44.6679,44.6857,44.6232,44.65,33600.0
2014-02-14 12:20:00,49.91,49.97,49.91,49.97,15800.0,44.6232,44.6768,44.6232,44.6768,15800.0
2014-02-14 12:30:00,49.96,49.99,49.96,49.99,17200.0,44.6679,44.6947,44.6679,44.6947,17200.0
2014-02-14 12:40:00,50.0,50.05,49.99,50.04,14400.0,44.7036,44.7483,44.6947,44.7394,14400.0
2014-02-14 12:50:00,50.04,50.07,50.03,50.07,28600.0,44.7394,44.7662,44.7304,44.7662,28600.0
2014-02-14 13:00:00,50.07,50.08,50.02,50.04,32600.0,44.7662,44.7751,44.7215,44.7394,32600.0
2014-02-14 13:10:00,50.03,50.08,50.02,50.07,22000.0,44.7304,44.7751,44.7215,44.7662,22000.0
2014-02-14 13:20:00,50.07,50.11,50.05,50.09,15000.0,44.7662,44.802,44.7483,44.7841,15000.0
2014-02-14 13:30:00,50.09,50.13,50.09,50.12,18600.0,44.7841,44.8198,44.7841,44.8109,18600.0
2014-02-14 13:40:00,50.13,50.18,50.12,50.14,21200.0,44.8198,44.8645,44.8109,44.8288,21200.0
2014-02-14 13:50:00,50.14,50.17,50.14,50.16,16600.0,44.8288,44.8556,44.8288,44.8467,16600.0
2014-02-14 14:00:00,50.17,50.18,50.13,50.13,21600.0,44.8556,44.8645,44.8198,44.8198,21600.0
2014-02-14 14:10:00,50.13,50.16,50.1,50.13,27200.0,44.8198,44.8467,44.793,44.8198,27200.0
2014-02-14 14:20:00,50.15,50.16,50.09,50.09,19400.0,44.8377,44.8467,44.7841,44.7841,19400.0
2014-02-14 14:30:00,50.09,50.1,50.05,50.08,19200.0,44.7841,44.793,44.7483,44.7751,19200.0
2014-02-14 14:40:00,50.08,50.13,50.08,50.11,30000.0,44.7751,44.8198,44.7751,44.802,30000.0
2014-02-14 14:50:00,50.12,50.14,50.09,50.13,26000.0,44.8109,44.8288,44.7841,44.8198,26000.0
2014-02-14 15:00:00,50.13,50.14,50.08,50.09,34600.0,44.8198,44.8288,44.7751,44.7841,34600.0
2014-02-14 15:10:00,50.08,50.1,50.07,50.07,40000.0,44.7751,44.793,44.7662,44.7662,40000.0
2014-02-14 15:20:00,50.07,50.1,50.06,50.1,26800.0,44.7662,44.793,44.7573,44.793,26800.0
2014-02-14 15:30:00,50.1,50.15,50.1,50.14,50000.0,44.793,44.8377,44.793,44.8288,50000.0
2014-02-14 15:40:00,50.13,50.13,50.09,50.13,73800.0,44.8198,44.8198,44.7841,44.8198,73800.0
2014-02-14 15:50:00,50.13,50.19,50.12,50.17,256200.0,44.8198,44.8735,44.8109,44.8556,256200.0
2014-02-18 09:30:00,50.14,50.22,50.0,50.12,120200.0,44.8288,44.9003,44.7036,44.8109,120200.0
2014-02-18 09:40:00,50.06,50.37,50.04,50.18,80800.0,44.7573,45.0344,44.7394,44.8645,80800.0
2014-02-18 09:50:00,50.19,50.29,49.92,49.96,49800.0,44.8735,44.9629,44.6321,44.6679,49800.0
2014-02-18 10:00:00,49.93,50.04,49.8,49.93,80800.0,44.641,44.7394,44.5248,44.641,80800.0
2014-02-18 10:10:00,49.93,49.98,49.87,49.98,53200.0,44.641,44.6857,44.5874,44.6857,53200.0
2014-02-18 10:20:00,49.97,50.04,49.95,49.96,66400.0,44.6768,44.7394,44.6589,44.6679,66400.0
2014-02-18 10:30:00,49.96,50.02,49.91,49.94,54800.0,44.6679,44.7215,44.6232,44.65,54800.0
2014-02-18 10:40:00,49.94,49.95,49.83,49.83,53600.0,44.65,44.6589,44.5516,44.5516,53600.0
2014-02-18 10:50:00,49.84,49.92,49.78,49.92,58800.0,44.5606,44.6321,44.5069,44.6321,58800.0
2014-02-18 11:00:00,49.92,49.93,49.81,49.86,39800.0,44.6321,44.641,44.5337,44.5784,39800.0
2014-02-18 11:10:00,49.85,49.98,49.85,49.97,44600.0,44.5695,44.6857,44.5695,44.6768,44600.0
2014-02-18 11:20:00,49.97,50.01,49.95,50.01,36200.0,44.6768,44.7126,44.6589,44.7126,36200.0
2014-02-18 11:30:00,50.02,50.09,49.98,50.07,34600.0,44.7215,44.7841,44.6857,44.7662,34600.0
2014-02-18 11:40:00,50.07,50.13,50.04,50.09,33000.0,44.7662,44.8198,44.7394,44.7841,33000.0
2014-02-18 11:50:00,50.08,50.08,50.01,50.01,16800.0,44.7751,44.7751,44.7126,44.7126,16800.0
2014-02-18 12:00:00,50.02,50.12,50.02,50.1,33200.0,44.7215,44.8109,44.7215,44.793,33200.0
2014-02-18 12:10:00,50.09,50.12,50.06,50.08,24200.0,44.7841,44.8109,44.7573,44.7751,24200.0
2014-02-18 12:20:00,50.08,50.22,50.08,50.19,39400.0,44.7751,44.9003,44.7751,44.8735,39400.0
2014-02-18 12:30:00,50.19,50.26,50.19,50.2,21600.0,44.8735,44.9361,44.8735,44.8824,21600.0
2014-02-18 12:40:00,50.21,50.23,50.18,50.19,21000.0,44.8914,44.9093,44.8645,44.8735,21000.0
2014-02-18 12:50:00,50.18,50.18,50.12,50.13,22600.0,44.8645,44.8645,44.8109,44.8198,22600.0
2014-02-18 13:00:00,50.16,50.18,50.06,50.06,54000.0,44.8467,44.8645,44.7573,44.7573,54000.0
2014-02-18 13:10:00,50.06,50.13,50.05,50.12,40200.0,44.7573,44.8198,44.7483,44.8109,40200.0
2014-02-18 13:20:00,50.12,50.16,50.1,50.16,21000.0,44.8109,44.8467,44.793,44.8467,21000.0
2014-02-18 13:30:00,50.15,50.15,50.08,50.15,19800.0,44.8377,44.8377,44.7751,44.8377,19800.0
2014-02-18 13:40:00,50.14,50.16,50.12,50.15,32600.0,44.8288,44.8467,44.8109,44.8377,32600.0
2014-02-18 13:50:00,50.15,50.19,50.13,50.18,25400.0,44.8377,44.8735,44.8198,44.8645,25400.0
2014-02-18 14:00:00,50.17,50.2,50.14,50.14,26200.0,44.8556,44.8824,44.8288,44.8288,26200.0
2014-02-18 14:10:00,50.15,50.24,50.14,50.23,84000.0,44.8377,44.9182,44.8288,44.9093,84000.0
2014-02-18 14:20:00,50.22,50.23,50.19,50.19,64600.0,44.9003,44.9093,44.8735,44.8735,64600.0
2014-02-18 14:30:00,50.18,50.2,50.15,50.16,34600.0,44.8645,44.8824,44.8377,44.8467,34600.0
2014-02-18 14:40:00,50.16,50.2,50.15,50.2,34600.0,44.8467,44.8824,44.8377,44.8824,34600.0
2014-02-18 14:50:00,50.21,50.23,50.18,50.18,44200.0,44.8914,44.9093,44.8645,44.8645,44200.0
2014-02-18 15:00:00,50.17,50.19,50.12,50.13,34600.0,44.8556,44.8735,44.8109,44.8198,34600.0
2014-02-18 15:10:00,50.13,50.13,50.1,50.1,50200.0,44.8198,44.8198,44.793,44.793,50200.0
2014-02-18 15:20:00,50.1,50.14,50.1,50.13,57200.0,44.793,44.8288,44.793,44.8198,57200.0
2014-02-18 15:30:00,50.13,50.13,50.05,50.06,119000.0,44.8198,44.8198,44.7483,44.7573,119000.0
2014-02-18 15:40:00,50.07,50.07,49.98,50.0,134800.0,44.7662,44.7662,44.6857,44.7036,134800.0
2014-02-18 15:50:00,50.01,50.06,50.01,50.03,181800.0,44.7126,44.7573,44.7126,44.7304,181800.0
2014-02-19 09:30:00,50.52,50.52,49.99,50.15,81600.0,45.1685,45.1685,44.6947,44.8377,81600.0
2014-02-19 09:40:00,50.15,50.15,49.95,50.02,66600.0,44.8377,44.8377,44.6589,44.7215,66600.0
2014-02-19 09:50:00,50.02,50.13,49.85,50.1,78400.0,44.7215,44.8198,44.5695,44.793,78400.0
2014-02-19 10:00:00,50.12,50.13,49.97,50.08,53000.0,44.8109,44.8198,44.6768,44.7751,53000.0
2014-02-19 10:10:00,50.07,50.21,50.07,50.2,104000.0,44.7662,44.8914,44.7662,44.8824,104000.0
2014-02-19 10:20:00,50.22,50.23,50.13,50.23,65400.0,44.9003,44.9093,44.8198,44.9093,65400.0
2014-02-19 10:30:00,50.23,50.24,50.18,50.19,43000.0,44.9093,44.9182,44.8645,44.8735,43000.0
2014-02-19 10:40:00,50.19,50.2,50.08,50.09,57600.0,44.8735,44.8824,44.7751,44.7841,57600.0
2014-02-19 10:50:00,50.08,50.09,50.02,50.08,75000.0,44.7751,44.7841,44.7215,44.7751,75000.0
2014-02-19 11:00:00,50.06,50.13,50.05,50.12,66000.0,44.7573,44.8198,44.7483,44.8109,66000.0
2014-02-19 11:10:00,50.12,50.18,50.1,50.17,63000.0,44.8109,44.8645,44.793,44.8556,63000.0
2014-02-19 11:20:00,50.17,50.26,50.17,50.24,61400.0,44.8556,44.9361,44.8556,44.9182,61400.0
2014-02-19 11:30:00,50.24,50.24,50.12,50.15,23000.0,44.9182,44.9182,44.8109,44.8377,23000.0
2014-02-19 11:40:00,50.15,50.26,50.15,50.21,38200.0,44.8377,44.9361,44.8377,44.8914,38200.0
2014-02-19 11:50:00,50.23,50.26,50.05,50.05,54400.0,44.9093,44.9361,44.7483,44.7483,54400.0
2014-02-19 12:00:00,50.04,50.04,49.91,49.96,33200.0,44.7394,44.7394,44.6232,44.6679,33200.0
2014-02-19 12:10:00,49.97,49.99,49.88,49.93,49000.0,44.6768,44.6947,44.5963,44.641,49000.0
2014-02-19 12:20:00,49.93,49.93,49.82,49.91,21000.0,44.641,44.641,44.5427,44.6232,21000.0
2014-02-19 12:30:00,49.91,50.01,49.91,49.99,41200.0,44.6232,44.7126,44.6232,44.6947,41200.0
2014-02-19 12:40:00,50.0,50.04,49.96,50.01,39400.0,44.7036,44.7394,44.6679,44.7126,39400.0
2014-02-19 12:50:00,49.98,50.07,49.98,50.06,19600.0,44.6857,44.7662,44.6857,44.7573,19600.0
2014-02-19 13:00:00,50.06,50.15,50.04,50.15,16800.0,44.7573,44.8377,44.7394,44.8377,16800.0
2014-02-19 13:10:00,50.17,50.21,50.15,50.18,7200.0,44.8556,44.8914,44.8377,44.8645,7200.0
2014-02-19 13:20:00,50.19,50.25,50.19,50.24,25000.0,44.8735,44.9271,44.8735,44.9182,25000.0
2014-02-19 13:30:00,50.24,50.26,50.23,50.23,13600.0,44.9182,44.9361,44.9093,44.9093,13600.0
2014-02-19 13:40:00,50.22,50.26,50.21,50.24,19400.0,44.9003,44.9361,44.8914,44.9182,19400.0
2014-02-19 13:50:00,50.24,50.27,50.17,50.17,25000.0,44.9182,44.945,44.8556,44.8556,25000.0
2014-02-19 14:00:00,50.17,50.3,50.15,50.3,43800.0,44.8556,44.9718,44.8377,44.9718,43800.0
2014-02-19 14:10:00,50.27,50.29,50.21,50.22,25400.0,44.945,44.9629,44.8914,44.9003,25400.0
2014-02-19 14:20:00,50.21,50.21,50.11,50.2,31000.0,44.8914,44.8914,44.802,44.8824,31000.0
2014-02-19 14:30:00,50.21,50.21,50.12,50.17,35200.0,44.8914,44.8914,44.8109,44.8556,35200.0
2014-02-19 14:40:00,50.17,50.21,50.09,50.09,34800.0,44.8556,44.8914,44.7841,44.7841,34800.0
2014-02-19 14:50:00,50.1,50.16,50.07,50.13,39400.0,44.793,44.8467,44.7662,44.8198,39400.0
2014-02-19 15:00:00,50.11,50.16,50.11,50.16,27400.0,44.802,44.8467,44.802,44.8467,27400.0
2014-02-19 15:10:00,50.14,50.14,50.0,50.0,39800.0,44.8288,44.8288,44.7036,44.7036,39800.0
2014-02-19 15:20:00,50.01,50.01,49.96,49.96,67000.0,44.7126,44.7126,44.6679,44.6679,67000.0
2014-02-19 15:30:00,49.97,49.97,49.9,49.94,85400.0,44.6768,44.6768,44.6142,44.65,85400.0
2014-02-19 15:40:00,49.95,49.99,49.88,49.9,104600.0,44.6589,44.6947,44.5963,44.6142,104600.0
2014-02-19 15:50:00,49.91,49.99,49.88,49.99,173600.0,44.6232,44.6947,44.5963,44.6947,173600.0
2014-02-20 09:30:00,49.91,49.99,49.57,49.57,177000.0,44.6232,44.6947,44.3192,44.3192,177000.0
2014-02-20 09:40:00,49.52,49.73,49.51,49.59,87200.0,44.2745,44.4622,44.2655,44.337,87200.0
2014-02-20 09:50:00,49.58,49.68,49.47,49.59,63200.0,44.3281,44.4175,44.2298,44.337,63200.0
2014-02-20 10:00:00,49.58,49.78,49.51,49.68,64800.0,44.3281,44.5069,44.2655,44.4175,64800.0
2014-02-20 10:10:00,49.68,49.96,49.68,49.81,60600.0,44.4175,44.6679,44.4175,44.5337,60600.0
2014-02-20 10:20:00,49.82,49.82,49.74,49.74,67000.0,44.5427,44.5427,44.4712,44.4712,67000.0
2014-02-20 10:30:00,49.74,49.98,49.74,49.9,71400.0,44.4712,44.6857,44.4712,44.6142,71400.0
2014-02-20 10:40:00,49.91,50.03,49.87,49.97,83400.0,44.6232,44.7304,44.5874,44.6768,83400.0
2014-02-20 10:50:00,49.97,49.98,49.87,49.93,64800.0,44.6768,44.6857,44.5874,44.641,64800.0
2014-02-20 11:00:00,49.94,50.01,49.91,50.0,61400.0,44.65,44.7126,44.6232,44.7036,61400.0
2014-02-20 11:10:00,49.99,50.0,49.92,49.92,29800.0,44.6947,44.7036,44.6321,44.6321,29800.0
2014-02-20 11:20:00,49.92,49.96,49.84,49.86,30800.0,44.6321,44.6679,44.5606,44.5784,30800.0
2014-02-20 11:30:00,49.88,49.99,49.87,49.96,34000.0,44.5963,44.6947,44.5874,44.6679,34000.0
2014-02-20 11:40:00,49.97,50.06,49.96,50.02,32600.0,44.6768,44.7573,44.6679,44.7215,32600.0
2014-02-20 11:50:00,50.03,50.07,50.0,50.01,33400.0,44.7304,44.7662,44.7036,44.7126,33400.0
2014-02-20 12:00:00,50.03,50.13,50.01,50.08,50800.0,44.7304,44.8198,44.7126,44.7751,50800.0
2014-02-20 12:10:00,50.1,50.2,50.09,50.17,36600.0,44.793,44.8824,44.7841,44.8556,36600.0
2014-02-20 12:20:00,50.17,50.2,50.12,50.19,29600.0,44.8556,44.8824,44.8109,44.8735,29600.0
2014-02-20 12:30:00,50.19,50.25,50.18,50.22,38600.0,44.8735,44.9271,44.8645,44.9003,38600.0
2014-02-20 12:40:00,50.2,50.32,50.19,50.3,42800.0,44.8824,44.9897,44.8735,44.9718,42800.0
2014-02-20 12:50:00,50.3,50.35,50.3,50.35,28400.0,44.9718,45.0165,44.9718,45.0165,28400.0
2014-02-20 13:00:00,50.34,50.42,50.34,50.41,42600.0,45.0076,45.0791,45.0076,45.0702,42600.0
2014-02-20 13:10:00,50.41,50.46,50.4,50.46,34800.0,45.0702,45.1149,45.0612,45.1149,34800.0
2014-02-20 13:20:00,50.46,50.47,50.44,50.45,24200.0,45.1149,45.1238,45.097,45.1059,24200.0
2014-02-20 13:30:00,50.46,50.47,50.39,50.39,32400.0,45.1149,45.1238,45.0523,45.0523,32400.0
2014-02-20 13:40:00,50.39,50.41,50.35,50.38,38800.0,45.0523,45.0702,45.0165,45.0434,38800.0
2014-02-20 13:50:00,50.38,50.41,50.33,50.37,26800.0,45.0434,45.0702,44.9987,45.0344,26800.0
2014-02-20 14:00:00,50.37,50.38,50.3,50.37,30400.0,45.0344,45.0434,44.9718,45.0344,30400.0
2014-02-20 14:10:00,50.38,50.49,50.38,50.48,53400.0,45.0434,45.1417,45.0434,45.1328,53400.0
2014-02-20 14:20:00,50.48,50.49,50.41,50.42,37600.0,45.1328,45.1417,45.0702,45.0791,37600.0
2014-02-20 14:30:00,50.42,50.45,50.38,50.43,32000.0,45.0791,45.1059,45.0434,45.0881,32000.0
2014-02-20 14:40:00,50.43,50.48,50.43,50.48,49000.0,45.0881,45.1328,45.0881,45.1328,49000.0
2014-02-20 14:50:00,50.48,50.49,50.43,50.49,50800.0,45.1328,45.1417,45.0881,45.1417,50800.0
2014-02-20 15:00:00,50.49,50.58,50.48,50.55,72000.0,45.1417,45.2222,45.1328,45.1954,72000.0
2014-02-20 15:10:00,50.54,50.56,50.45,50.46,49400.0,45.1864,45.2043,45.1059,45.1149,49400.0
2014-02-20 15:20:00,50.45,50.49,50.38,50.38,79200.0,45.1059,45.1417,45.0434,45.0434,79200.0
2014-02-20 15:30:00,50.38,50.41,50.34,50.34,96400.0,45.0434,45.0702,45.0076,45.0076,96400.0
2014-02-20 15:40:00,50.33,50.44,50.32,50.44,118400.0,44.9987,45.097,44.9897,45.097,118400.0
2014-02-20 15:50:00,50.44,50.46,50.32,50.33,220800.0,45.097,45.1149,44.9897,44.9987,220800.0
2014-02-21 09:30:00,50.84,50.95,50.54,50.6,699200.0,45.4546,45.553,45.1864,45.2401,699200.0
2014-02-21 09:40:00,50.6,50.87,50.6,50.85,125800.0,45.2401,45.4815,45.2401,45.4636,125800.0
2014-02-21 09:50:00,50.87,50.9,50.81,50.88,42600.0,45.4815,45.5083,45.4278,45.4904,42600.0
2014-02-21 10:00:00,50.86,50.94,50.84,50.94,59600.0,45.4725,45.544,45.4546,45.544,59600.0
2014-02-21 10:10:00,50.94,51.06,50.94,51.05,143800.0,45.544,45.6513,45.544,45.6424,143800.0
2014-02-21 10:20:00,51.04,51.26,51.02,51.25,239000.0,45.6335,45.8301,45.6156,45.8212,239000.0
2014-02-21 10:30:00,51.24,51.34,51.23,51.32,65200.0,45.8123,45.9017,45.8033,45.8838,65200.0
2014-02-21 10:40:00,51.32,51.56,51.31,51.46,123400.0,45.8838,46.0984,45.8749,46.009,123400.0
2014-02-21 10:50:00,51.46,51.54,51.45,51.5,97600.0,46.009,46.0805,46.0,46.0447,97600.0
2014-02-21 11:00:00,51.52,51.68,51.52,51.56,94400.0,46.0626,46.2057,46.0626,46.0984,94400.0
2014-02-21 11:10:00,51.56,51.62,51.52,51.6,69200.0,46.0984,46.152,46.0626,46.1341,69200.0
2014-02-21 11:20:00,51.59,51.59,51.49,51.51,75600.0,46.1252,46.1252,46.0358,46.0537,75600.0
2014-02-21 11:30:00,51.52,51.6,51.49,51.51,63000.0,46.0626,46.1341,46.0358,46.0537,63000.0
2014-02-21 11:40:00,51.51,51.55,51.48,51.49,51000.0,46.0537,46.0894,46.0268,46.0358,51000.0
2014-02-21 11:50:00,51.5,51.52,51.46,51.47,36400.0,46.0447,46.0626,46.009,46.0179,36400.0
2014-02-21 12:00:00,51.48,51.55,51.48,51.53,48000.0,46.0268,46.0894,46.0268,46.0715,48000.0
2014-02-21 12:10:00,51.52,51.52,51.46,51.52,50200.0,46.0626,46.0626,46.009,46.0626,50200.0
2014-02-21 12:20:00,51.52,51.52,51.49,51.5,29600.0,46.0626,46.0626,46.0358,46.0447,29600.0
2014-02-21 12:30:00,51.51,51.51,51.43,51.48,49600.0,46.0537,46.0537,45.9821,46.0268,49600.0
2014-02-21 12:40:00,51.48,51.49,51.33,51.35,71600.0,46.0268,46.0358,45.8927,45.9106,71600.0
2014-02-21 12:50:00,51.35,51.36,51.27,51.28,52400.0,45.9106,45.9196,45.8391,45.848,52400.0
2014-02-21 13:00:00,51.27,51.27,51.15,51.23,56000.0,45.8391,45.8391,45.7318,45.8033,56000.0
2014-02-21 13:10:00,51.23,51.24,51.17,51.23,71800.0,45.8033,45.8123,45.7497,45.8033,71800.0
2014-02-21 13:20:00,51.23,51.27,51.21,51.21,34800.0,45.8033,45.8391,45.7854,45.7854,34800.0
2014-02-21 13:30:00,51.22,51.24,51.2,51.21,60000.0,45.7944,45.8123,45.7765,45.7854,60000.0
2014-02-21 13:40:00,51.2,51.22,51.16,51.18,33600.0,45.7765,45.7944,45.7407,45.7586,33600.0
2014-02-21 13:50:00,51.19,51.43,51.15,51.42,108000.0,45.7676,45.9821,45.7318,45.9732,108000.0
2014-02-21 14:00:00,51.41,51.52,51.35,51.52,136600.0,45.9643,46.0626,45.9106,46.0626,136600.0
2014-02-21 14:10:00,51.51,51.52,51.44,51.46,101200.0,46.0537,46.0626,45.9911,46.009,101200.0
2014-02-21 14:20:00,51.46,51.47,51.37,51.37,70400.0,46.009,46.0179,45.9285,45.9285,70400.0
2014-02-21 14:30:00,51.37,51.37,51.25,51.26,52200.0,45.9285,45.9285,45.8212,45.8301,52200.0
2014-02-21 14:40:00,51.25,51.33,51.23,51.3,35400.0,45.8212,45.8927,45.8033,45.8659,35400.0
2014-02-21 14:50:00,51.3,51.35,51.3,51.31,34200.0,45.8659,45.9106,45.8659,45.8749,34200.0
2014-02-21 15:00:00,51.31,51.32,51.26,51.29,31200.0,45.8749,45.8838,45.8301,45.857,31200.0
2014-02-21 15:10:00,51.3,51.41,51.25,51.41,64800.0,45.8659,45.9643,45.8212,45.9643,64800.0
2014-02-21 15:20:00,51.41,51.43,51.4,51.41,57200.0,45.9643,45.9821,45.9553,45.9643,57200.0
2014-02-21 15:30:00,51.41,51.51,51.37,51.37,126200.0,45.9643,46.0537,45.9285,45.9285,126200.0
2014-02-21 15:40:00,51.37,51.39,51.33,51.34,81400.0,45.9285,45.9464,45.8927,45.9017,81400.0
2014-02-21 15:50:00,51.34,51.39,51.29,51.36,302200.0,45.9017,45.9464,45.857,45.9196,302200.0
2014-02-24 09:30:00,51.62,51.86,51.46,51.81,201200.0,46.152,46.3666,46.009,46.3219,201200.0
2014-02-24 09:40:00,51.82,51.9,51.7,51.75,98200.0,46.3308,46.4024,46.2235,46.2682,98200.0
2014-02-24 09:50:00,51.74,52.05,51.74,52.03,127200.0,46.2593,46.5365,46.2593,46.5186,127200.0
2014-02-24 10:00:00,52.06,52.06,51.79,51.85,100200.0,46.5454,46.5454,46.304,46.3577,100200.0
2014-02-24 10:10:00,51.87,52.05,51.85,52.01,83800.0,46.3755,46.5365,46.3577,46.5007,83800.0
2014-02-24 10:20:00,52.01,52.16,51.96,52.09,92600.0,46.5007,46.6348,46.456,46.5722,92600.0
2014-02-24 10:30:00,52.09,52.31,52.08,52.31,97200.0,46.5722,46.7689,46.5633,46.7689,97200.0
2014-02-24 10:40:00,52.3,52.43,52.21,52.22,67400.0,46.76,46.8762,46.6795,46.6885,67400.0
2014-02-24 10:50:00,52.22,52.24,52.18,52.21,55200.0,46.6885,46.7063,46.6527,46.6795,55200.0
2014-02-24 11:00:00,52.21,52.28,52.2,52.24,76000.0,46.6795,46.7421,46.6706,46.7063,76000.0
2014-02-24 11:10:00,52.24,52.33,52.12,52.13,226400.0,46.7063,46.7868,46.5991,46.608,226400.0
2014-02-24 11:20:00,52.13,52.22,52.09,52.17,156400.0,46.608,46.6885,46.5722,46.6438,156400.0
2014-02-24 11:30:00,52.19,52.25,52.15,52.24,50800.0,46.6616,46.7153,46.6259,46.7063,50800.0
2014-02-24 11:40:00,52.23,52.31,52.21,52.24,118000.0,46.6974,46.7689,46.6795,46.7063,118000.0
2014-02-24 11:50:00,52.22,52.24,52.19,52.23,18800.0,46.6885,46.7063,46.6616,46.6974,18800.0
2014-02-24 12:00:00,52.23,52.27,52.2,52.22,27400.0,46.6974,46.7332,46.6706,46.6885,27400.0
2014-02-24 12:10:00,52.22,52.27,52.22,52.24,24600.0,46.6885,46.7332,46.6885,46.7063,24600.0
2014-02-24 12:20:00,52.25,52.28,52.24,52.26,26600.0,46.7153,46.7421,46.7063,46.7242,26600.0
2014-02-24 12:30:00,52.24,52.27,52.24,52.26,22200.0,46.7063,46.7332,46.7063,46.7242,22200.0
2014-02-24 12:40:00,52.26,52.35,52.24,52.31,83800.0,46.7242,46.8047,46.7063,46.7689,83800.0
2014-02-24 12:50:00,52.31,52.37,52.29,52.33,35800.0,46.7689,46.8226,46.751,46.7868,35800.0
2014-02-24 13:00:00,52.33,52.34,52.29,52.33,41200.0,46.7868,46.7957,46.751,46.7868,41200.0
2014-02-24 13:10:00,52.33,52.48,52.32,52.46,80200.0,46.7868,46.9209,46.7779,46.903,80200.0
2014-02-24 13:20:00,52.45,52.49,52.44,52.48,28400.0,46.8941,46.9299,46.8852,46.9209,28400.0
2014-02-24 13:30:00,52.47,52.49,52.44,52.44,37800.0,46.912,46.9299,46.8852,46.8852,37800.0
2014-02-24 13:40:00,52.44,52.44,52.38,52.41,45200.0,46.8852,46.8852,46.8315,46.8583,45200.0
2014-02-24 13:50:00,52.39,52.4,52.35,52.38,31800.0,46.8404,46.8494,46.8047,46.8315,31800.0
2014-02-24 14:00:00,52.38,52.55,52.38,52.45,111400.0,46.8315,46.9835,46.8315,46.8941,111400.0
2014-02-24 14:10:00,52.47,52.53,52.44,52.52,37200.0,46.912,46.9656,46.8852,46.9567,37200.0
2014-02-24 14:20:00,52.52,52.65,52.52,52.53,67400.0,46.9567,47.0729,46.9567,46.9656,67400.0
2014-02-24 14:30:00,52.52,52.53,52.44,52.49,40400.0,46.9567,46.9656,46.8852,46.9299,40400.0
2014-02-24 14:40:00,52.49,52.56,52.45,52.45,70200.0,46.9299,46.9924,46.8941,46.8941,70200.0
2014-02-24 14:50:00,52.45,52.47,52.35,52.35,54200.0,46.8941,46.912,46.8047,46.8047,54200.0
2014-02-24 15:00:00,52.37,52.38,52.31,52.38,56400.0,46.8226,46.8315,46.7689,46.8315,56400.0
2014-02-24 15:10:00,52.38,52.38,52.35,52.35,56200.0,46.8315,46.8315,46.8047,46.8047,56200.0
2014-02-24 15:20:00,52.35,52.35,52.21,52.21,63600.0,46.8047,46.8047,46.6795,46.6795,63600.0
2014-02-24 15:30:00,52.21,52.27,52.2,52.26,71000.0,46.6795,46.7332,46.6706,46.7242,71000.0
2014-02-24 15:40:00,52.26,52.27,52.21,52.27,103800.0,46.7242,46.7332,46.6795,46.7332,103800.0
2014-02-24 15:50:00,52.27,52.27,52.1,52.12,310800.0,46.7332,46.7332,46.5812,46.5991,310800.0
2014-02-25 09:30:00,52.05,52.26,51.66,51.73,238600.0,46.5365,46.7242,46.1878,46.2504,238600.0
2014-02-25 09:40:00,51.73,51.8,51.52,51.55,74600.0,46.2504,46.3129,46.0626,46.0894,74600.0
2014-02-25 09:50:00,51.54,51.57,51.27,51.41,294400.0,46.0805,46.1073,45.8391,45.9643,294400.0
2014-02-25 10:00:00,51.42,51.58,51.27,51.51,196400.0,45.9732,46.1163,45.8391,46.0537,196400.0
2014-02-25 10:10:00,51.51,51.56,51.4,51.5,161800.0,46.0537,46.0984,45.9553,46.0447,161800.0
2014-02-25 10:20:00,51.52,51.54,51.45,51.48,211400.0,46.0626,46.0805,46.0,46.0268,211400.0
2014-02-25 10:30:00,51.49,51.54,51.41,51.49,114200.0,46.0358,46.0805,45.9643,46.0358,114200.0
2014-02-25 10:40:00,51.5,51.52,51.46,51.52,148600.0,46.0447,46.0626,46.009,46.0626,148600.0
2014-02-25 10:50:00,51.52,51.69,51.5,51.63,134400.0,46.0626,46.2146,46.0447,46.161,134400.0
2014-02-25 11:00:00,51.63,51.66,51.55,51.58,75000.0,46.161,46.1878,46.0894,46.1163,75000.0
2014-02-25 11:10:00,51.58,51.82,51.58,51.76,102400.0,46.1163,46.3308,46.1163,46.2772,102400.0
2014-02-25 11:20:00,51.76,51.88,51.76,51.87,64400.0,46.2772,46.3845,46.2772,46.3755,64400.0
2014-02-25 11:30:00,51.88,51.9,51.71,51.71,54800.0,46.3845,46.4024,46.2325,46.2325,54800.0
2014-02-25 11:40:00,51.71,51.73,51.61,51.62,106400.0,46.2325,46.2504,46.1431,46.152,106400.0
2014-02-25 11:50:00,51.62,51.68,51.56,51.56,123200.0,46.152,46.2057,46.0984,46.0984,123200.0
2014-02-25 12:00:00,51.57,51.62,51.52,51.6,29200.0,46.1073,46.152,46.0626,46.1341,29200.0
2014-02-25 12:10:00,51.59,51.66,51.57,51.63,20600.0,46.1252,46.1878,46.1073,46.161,20600.0
2014-02-25 12:20:00,51.62,51.69,51.58,51.66,34600.0,46.152,46.2146,46.1163,46.1878,34600.0
2014-02-25 12:30:00,51.67,51.77,51.65,51.77,33800.0,46.1967,46.2861,46.1788,46.2861,33800.0
2014-02-25 12:40:00,51.77,51.77,51.69,51.75,33200.0,46.2861,46.2861,46.2146,46.2682,33200.0
2014-02-25 12:50:00,51.75,51.76,51.7,51.71,20800.0,46.2682,46.2772,46.2235,46.2325,20800.0
2014-02-25 13:00:00,51.71,51.9,51.71,51.85,62800.0,46.2325,46.4024,46.2325,46.3577,62800.0
2014-02-25 13:10:00,51.84,51.88,51.83,51.87,36800.0,46.3487,46.3845,46.3398,46.3755,36800.0
2014-02-25 13:20:00,51.85,51.85,51.78,51.81,30000.0,46.3577,46.3577,46.2951,46.3219,30000.0
2014-02-25 13:30:00,51.81,51.88,51.81,51.85,25200.0,46.3219,46.3845,46.3219,46.3577,25200.0
2014-02-25 13:40:00,51.85,51.88,51.8,51.86,76800.0,46.3577,46.3845,46.3129,46.3666,76800.0
2014-02-25 13:50:00,51.85,51.9,51.83,51.83,27800.0,46.3577,46.4024,46.3398,46.3398,27800.0
2014-02-25 14:00:00,51.83,51.88,51.7,51.77,44800.0,46.3398,46.3845,46.2235,46.2861,44800.0
2014-02-25 14:10:00,51.77,51.79,51.73,51.76,25200.0,46.2861,46.304,46.2504,46.2772,25200.0
2014-02-25 14:20:00,51.76,51.8,51.73,51.77,46600.0,46.2772,46.3129,46.2504,46.2861,46600.0
2014-02-25 14:30:00,51.76,51.77,51.63,51.65,61600.0,46.2772,46.2861,46.161,46.1788,61600.0
2014-02-25 14:40:00,51.65,51.71,51.59,51.6,51000.0,46.1788,46.2325,46.1252,46.1341,51000.0
2014-02-25 14:50:00,51.62,51.66,51.58,51.64,54800.0,46.152,46.1878,46.1163,46.1699,54800.0
2014-02-25 15:00:00,51.64,51.67,51.6,51.6,52400.0,46.1699,46.1967,46.1341,46.1341,52400.0
2014-02-25 15:10:00,51.6,51.6,51.5,51.52,69200.0,46.1341,46.1341,46.0447,46.0626,69200.0
2014-02-25 15:20:00,51.51,51.6,51.49,51.59,56200.0,46.0537,46.1341,46.0358,46.1252,56200.0
2014-02-25 15:30:00,51.58,51.67,51.58,51.67,68600.0,46.1163,46.1967,46.1163,46.1967,68600.0
2014-02-25 15:40:00,51.68,51.68,51.57,51.65,79600.0,46.2057,46.2057,46.1073,46.1788,79600.0
2014-02-25 15:50:00,51.64,51.67,51.59,51.63,176400.0,46.1699,46.1967,46.1252,46.161,176400.0
2014-02-26 09:30:00,51.85,52.35,51.52,52.34,76800.0,46.3577,46.8047,46.0626,46.7957,76800.0
2014-02-26 09:40:00,52.33,52.33,51.73,51.74,37000.0,46.7868,46.7868,46.2504,46.2593,37000.0
2014-02-26 09:50:00,51.76,51.83,51.72,51.77,39800.0,46.2772,46.3398,46.2414,46.2861,39800.0
2014-02-26 10:00:00,51.77,51.91,51.66,51.69,82400.0,46.2861,46.4113,46.1878,46.2146,82400.0
2014-02-26 10:10:00,51.71,51.81,51.69,51.77,66600.0,46.2325,46.3219,46.2146,46.2861,66600.0
2014-02-26 10:20:00,51.76,51.98,51.76,51.98,60600.0,46.2772,46.4739,46.2772,46.4739,60600.0
2014-02-26 10:30:00,51.97,52.11,51.92,52.11,98200.0,46.4649,46.5901,46.4202,46.5901,98200.0
2014-02-26 10:40:00,52.11,52.3,52.11,52.27,75400.0,46.5901,46.76,46.5901,46.7332,75400.0
2014-02-26 10:50:00,52.27,52.27,52.01,52.04,21800.0,46.7332,46.7332,46.5007,46.5275,21800.0
2014-02-26 11:00:00,52.02,52.04,51.95,51.96,90000.0,46.5096,46.5275,46.4471,46.456,90000.0
2014-02-26 11:10:00,51.97,52.1,51.89,52.1,55000.0,46.4649,46.5812,46.3934,46.5812,55000.0
2014-02-26 11:20:00,52.1,52.24,52.1,52.18,50800.0,46.5812,46.7063,46.5812,46.6527,50800.0
2014-02-26 11:30:00,52.18,52.2,51.98,51.98,40600.0,46.6527,46.6706,46.4739,46.4739,40600.0
2014-02-26 11:40:00,51.98,51.98,51.75,51.76,246000.0,46.4739,46.4739,46.2682,46.2772,246000.0
2014-02-26 11:50:00,51.75,52.13,51.7,52.04,325400.0,46.2682,46.608,46.2235,46.5275,325400.0
2014-02-26 12:00:00,52.07,52.17,52.05,52.17,46600.0,46.5543,46.6438,46.5365,46.6438,46600.0
2014-02-26 12:10:00,52.16,52.26,52.07,52.17,209000.0,46.6348,46.7242,46.5543,46.6438,209000.0
2014-02-26 12:20:00,52.17,52.26,52.1,52.13,83000.0,46.6438,46.7242,46.5812,46.608,83000.0
2014-02-26 12:30:00,52.13,52.21,52.12,52.16,46000.0,46.608,46.6795,46.5991,46.6348,46000.0
2014-02-26 12:40:00,52.16,52.21,51.99,52.09,168000.0,46.6348,46.6795,46.4828,46.5722,168000.0
2014-02-26 12:50:00,52.08,52.08,52.04,52.04,27200.0,46.5633,46.5633,46.5275,46.5275,27200.0
2014-02-26 13:00:00,52.04,52.04,51.9,51.94,49000.0,46.5275,46.5275,46.4024,46.4381,49000.0
2014-02-26 13:10:00,51.94,51.96,51.85,51.88,53200.0,46.4381,46.456,46.3577,46.3845,53200.0
2014-02-26 13:20:00,51.88,52.0,51.88,52.0,64400.0,46.3845,46.4918,46.3845,46.4918,64400.0
2014-02-26 13:30:00,51.99,52.0,51.95,51.99,45200.0,46.4828,46.4918,46.4471,46.4828,45200.0
2014-02-26 13:40:00,51.99,52.01,51.95,51.97,79800.0,46.4828,46.5007,46.4471,46.4649,79800.0
2014-02-26 13:50:00,51.97,51.99,51.87,51.9,42200.0,46.4649,46.4828,46.3755,46.4024,42200.0
2014-02-26 14:00:00,51.88,51.9,51.82,51.82,76000.0,46.3845,46.4024,46.3308,46.3308,76000.0
2014-02-26 14:10:00,51.82,51.83,51.72,51.72,41800.0,46.3308,46.3398,46.2414,46.2414,41800.0
2014-02-26 14:20:00,51.71,51.75,51.65,51.65,54200.0,46.2325,46.2682,46.1788,46.1788,54200.0
2014-02-26 14:30:00,51.63,51.75,51.6,51.7,32000.0,46.161,46.2682,46.1341,46.2235,32000.0
2014-02-26 14:40:00,51.71,51.79,51.71,51.73,35600.0,46.2325,46.304,46.2325,46.2504,35600.0
2014-02-26 14:50:00,51.74,51.76,51.71,51.73,41000.0,46.2593,46.2772,46.2325,46.2504,41000.0
2014-02-26 15:00:00,51.73,51.73,51.63,51.63,89200.0,46.2504,46.2504,46.161,46.161,89200.0
2014-02-26 15:10:00,51.63,51.69,51.54,51.59,77200.0,46.161,46.2146,46.0805,46.1252,77200.0
2014-02-26 15:20:00,51.59,51.64,51.57,51.59,87000.0,46.1252,46.1699,46.1073,46.1252,87000.0
2014-02-26 15:30:00,51.59,51.67,51.59,51.64,134800.0,46.1252,46.1967,46.1252,46.1699,134800.0
2014-02-26 15:40:00,51.63,51.69,51.57,51.59,104800.0,46.161,46.2146,46.1073,46.1252,104800.0
2014-02-26 15:50:00,51.59,51.66,51.58,51.65,261400.0,46.1252,46.1878,46.1163,46.1788,261400.0
2014-02-27 09:30:00,51.67,51.73,51.45,51.47,77200.0,46.1967,46.2504,46.0,46.0179,77200.0
2014-02-27 09:40:00,51.45,51.63,51.45,51.52,38200.0,46.0,46.161,46.0,46.0626,38200.0
2014-02-27 09:50:00,51.52,51.55,51.4,51.52,62000.0,46.0626,46.0894,45.9553,46.0626,62000.0
2014-02-27 10:00:00,51.52,51.6,51.38,51.44,127800.0,46.0626,46.1341,45.9374,45.9911,127800.0
2014-02-27 10:10:00,51.44,51.47,51.34,51.47,69000.0,45.9911,46.0179,45.9017,46.0179,69000.0
2014-02-27 10:20:00,51.48,51.49,51.32,51.34,52000.0,46.0268,46.0358,45.8838,45.9017,52000.0
2014-02-27 10:30:00,51.35,51.54,51.29,51.53,37000.0,45.9106,46.0805,45.857,46.0715,37000.0
2014-02-27 10:40:00,51.55,51.55,51.29,51.3,50000.0,46.0894,46.0894,45.857,45.8659,50000.0
2014-02-27 10:50:00,51.31,51.47,51.31,51.47,37800.0,45.8749,46.0179,45.8749,46.0179,37800.0
2014-02-27 11:00:00,51.47,51.65,51.46,51.64,51800.0,46.0179,46.1788,46.009,46.1699,51800.0
2014-02-27 11:10:00,51.63,51.81,51.63,51.8,31000.0,46.161,46.3219,46.161,46.3129,31000.0
2014-02-27 11:20:00,51.78,51.79,51.68,51.7,25000.0,46.2951,46.304,46.2057,46.2235,25000.0
2014-02-27 11:30:00,51.71,51.71,51.55,51.57,30000.0,46.2325,46.2325,46.0894,46.1073,30000.0
2014-02-27 11:40:00,51.56,51.57,51.48,51.49,31000.0,46.0984,46.1073,46.0268,46.0358,31000.0
2014-02-27 11:50:00,51.49,51.52,51.46,51.48,22000.0,46.0358,46.0626,46.009,46.0268,22000.0
2014-02-27 12:00:00,51.48,51.56,51.48,51.49,34000.0,46.0268,46.0984,46.0268,46.0358,34000.0
2014-02-27 12:10:00,51.5,51.55,51.48,51.52,22600.0,46.0447,46.0894,46.0268,46.0626,22600.0
2014-02-27 12:20:00,51.53,51.56,51.45,51.45,40200.0,46.0715,46.0984,46.0,46.0,40200.0
2014-02-27 12:30:00,51.47,51.51,51.43,51.51,21600.0,46.0179,46.0537,45.9821,46.0537,21600.0
2014-02-27 12:40:00,51.52,51.62,51.51,51.61,66600.0,46.0626,46.152,46.0537,46.1431,66600.0
2014-02-27 12:50:00,51.62,51.63,51.53,51.57,127800.0,46.152,46.161,46.0715,46.1073,127800.0
2014-02-27 13:00:00,51.57,51.58,51.53,51.55,29600.0,46.1073,46.1163,46.0715,46.0894,29600.0
2014-02-27 13:10:00,51.55,51.56,51.51,51.55,22800.0,46.0894,46.0984,46.0537,46.0894,22800.0
2014-02-27 13:20:00,51.55,51.66,51.53,51.65,57600.0,46.0894,46.1878,46.0715,46.1788,57600.0
2014-02-27 13:30:00,51.66,51.76,51.62,51.74,34800.0,46.1878,46.2772,46.152,46.2593,34800.0
2014-02-27 13:40:00,51.74,51.76,51.72,51.74,17200.0,46.2593,46.2772,46.2414,46.2593,17200.0
2014-02-27 13:50:00,51.75,51.75,51.69,51.69,22600.0,46.2682,46.2682,46.2146,46.2146,22600.0
2014-02-27 14:00:00,51.7,51.73,51.69,51.7,21200.0,46.2235,46.2504,46.2146,46.2235,21200.0
2014-02-27 14:10:00,51.71,51.71,51.63,51.63,18600.0,46.2325,46.2325,46.161,46.161,18600.0
2014-02-27 14:20:00,51.63,51.63,51.51,51.51,40200.0,46.161,46.161,46.0537,46.0537,40200.0
2014-02-27 14:30:00,51.51,51.58,51.51,51.52,29800.0,46.0537,46.1163,46.0537,46.0626,29800.0
2014-02-27 14:40:00,51.52,51.56,51.45,51.45,22600.0,46.0626,46.0984,46.0,46.0,22600.0
2014-02-27 14:50:00,51.44,51.51,51.42,51.5,45600.0,45.9911,46.0537,45.9732,46.0447,45600.0
2014-02-27 15:00:00,51.5,51.52,51.43,51.52,51600.0,46.0447,46.0626,45.9821,46.0626,51600.0
2014-02-27 15:10:00,51.52,51.54,51.48,51.48,37800.0,46.0626,46.0805,46.0268,46.0268,37800.0
2014-02-27 15:20:00,51.48,51.5,51.45,51.48,51800.0,46.0268,46.0447,46.0,46.0268,51800.0
2014-02-27 15:30:00,51.48,51.52,51.47,51.49,62200.0,46.0268,46.0626,46.0179,46.0358,62200.0
2014-02-27 15:40:00,51.48,51.51,51.42,51.42,88000.0,46.0268,46.0537,45.9732,45.9732,88000.0
2014-02-27 15:50:00,51.42,51.62,51.41,51.61,186600.0,45.9732,46.152,45.9643,46.1431,186600.0
2014-02-28 09:30:00,51.9,51.97,51.66,51.73,144400.0,46.4024,46.4649,46.1878,46.2504,144400.0
2014-02-28 09:40:00,51.76,52.02,51.76,51.91,54200.0,46.2772,46.5096,46.2772,46.4113,54200.0
2014-02-28 09:50:00,51.91,52.04,51.88,52.01,27800.0,46.4113,46.5275,46.3845,46.5007,27800.0
2014-02-28 10:00:00,51.99,52.15,51.99,52.13,74400.0,46.4828,46.6259,46.4828,46.608,74400.0
2014-02-28 10:10:00,52.16,52.22,52.1,52.12,52400.0,46.6348,46.6885,46.5812,46.5991,52400.0
2014-02-28 10:20:00,52.12,52.2,52.12,52.19,90200.0,46.5991,46.6706,46.5991,46.6616,90200.0
2014-02-28 10:30:00,52.19,52.27,52.15,52.15,28400.0,46.6616,46.7332,46.6259,46.6259,28400.0
2014-02-28 10:40:00,52.14,52.18,52.1,52.13,25800.0,46.6169,46.6527,46.5812,46.608,25800.0
2014-02-28 10:50:00,52.11,52.15,52.08,52.11,15800.0,46.5901,46.6259,46.5633,46.5901,15800.0
2014-02-28 11:00:00,52.12,52.12,52.01,52.03,27400.0,46.5991,46.5991,46.5007,46.5186,27400.0
2014-02-28 11:10:00,52.04,52.08,51.99,52.07,18800.0,46.5275,46.5633,46.4828,46.5543,18800.0
2014-02-28 11:20:00,52.06,52.11,52.06,52.1,20000.0,46.5454,46.5901,46.5454,46.5812,20000.0
2014-02-28 11:30:00,52.12,52.25,52.1,52.23,44200.0,46.5991,46.7153,46.5812,46.6974,44200.0
2014-02-28 11:40:00,52.22,52.26,52.22,52.24,46800.0,46.6885,46.7242,46.6885,46.7063,46800.0
2014-02-28 11:50:00,52.23,52.3,52.23,52.26,51200.0,46.6974,46.76,46.6974,46.7242,51200.0
2014-02-28 12:00:00,52.26,52.27,52.24,52.26,27600.0,46.7242,46.7332,46.7063,46.7242,27600.0
2014-02-28 12:10:00,52.26,52.27,52.24,52.26,23800.0,46.7242,46.7332,46.7063,46.7242,23800.0
2014-02-28 12:20:00,52.27,52.27,52.24,52.26,15800.0,46.7332,46.7332,46.7063,46.7242,15800.0
2014-02-28 12:30:00,52.26,52.27,52.18,52.2,26400.0,46.7242,46.7332,46.6527,46.6706,26400.0
2014-02-28 12:40:00,52.21,52.23,52.18,52.2,10200.0,46.6795,46.6974,46.6527,46.6706,10200.0
2014-02-28 12:50:00,52.21,52.26,52.21,52.26,11000.0,46.6795,46.7242,46.6795,46.7242,11000.0
2014-02-28 13:00:00,52.26,52.27,52.22,52.25,10000.0,46.7242,46.7332,46.6885,46.7153,10000.0
2014-02-28 13:10:00,52.26,52.28,52.17,52.19,31400.0,46.7242,46.7421,46.6438,46.6616,31400.0
2014-02-28 13:20:00,52.19,52.21,52.19,52.2,12600.0,46.6616,46.6795,46.6616,46.6706,12600.0
2014-02-28 13:30:00,52.2,52.26,52.2,52.25,25200.0,46.6706,46.7242,46.6706,46.7153,25200.0
2014-02-28 13:40:00,52.25,52.26,52.16,52.17,26800.0,46.7153,46.7242,46.6348,46.6438,26800.0
2014-02-28 13:50:00,52.17,52.17,52.13,52.14,32400.0,46.6438,46.6438,46.608,46.6169,32400.0
2014-02-28 14:00:00,52.14,52.15,52.06,52.08,20400.0,46.6169,46.6259,46.5454,46.5633,20400.0
2014-02-28 14:10:00,52.07,52.07,52.04,52.06,16200.0,46.5543,46.5543,46.5275,46.5454,16200.0
2014-02-28 14:20:00,52.05,52.08,52.02,52.07,38000.0,46.5365,46.5633,46.5096,46.5543,38000.0
2014-02-28 14:30:00,52.07,52.08,51.99,52.01,56600.0,46.5543,46.5633,46.4828,46.5007,56600.0
2014-02-28 14:40:00,52.0,52.03,51.96,51.96,51000.0,46.4918,46.5186,46.456,46.456,51000.0
2014-02-28 14:50:00,51.96,51.96,51.76,51.9,126600.0,46.456,46.456,46.2772,46.4024,126600.0
2014-02-28 15:00:00,51.89,51.9,51.69,51.69,168800.0,46.3934,46.4024,46.2146,46.2146,168800.0
2014-02-28 15:10:00,51.69,51.81,51.6,51.8,75800.0,46.2146,46.3219,46.1341,46.3129,75800.0
2014-02-28 15:20:00,51.79,51.9,51.77,51.88,50400.0,46.304,46.4024,46.2861,46.3845,50400.0
2014-02-28 15:30:00,51.89,51.99,51.88,51.88,64800.0,46.3934,46.4828,46.3845,46.3845,64800.0
2014-02-28 15:40:00,51.89,51.99,51.88,51.88,66200.0,46.3934,46.4828,46.3845,46.3845,66200.0
2014-02-28 15:50:00,51.88,52.07,51.88,52.04,131600.0,46.3845,46.5543,46.3845,46.5275,131600.0
2014-03-03 09:30:00,51.54,51.65,51.09,51.65,119600.0,46.0805,46.1788,45.6782,46.1788,119600.0
2014-03-03 09:40:00,51.65,51.76,51.53,51.63,53000.0,46.1788,46.2772,46.0715,46.161,53000.0
2014-03-03 09:50:00,51.59,51.74,51.45,51.63,67200.0,46.1252,46.2593,46.0,46.161,67200.0
2014-03-03 10:00:00,51.63,51.72,51.44,51.45,56000.0,46.161,46.2414,45.9911,46.0,56000.0
2014-03-03 10:10:00,51.42,51.48,51.27,51.34,61200.0,45.9732,46.0268,45.8391,45.9017,61200.0
2014-03-03 10:20:00,51.37,51.44,51.29,51.38,36400.0,45.9285,45.9911,45.857,45.9374,36400.0
2014-03-03 10:30:00,51.4,51.45,51.26,51.27,56000.0,45.9553,46.0,45.8301,45.8391,56000.0
2014-03-03 10:40:00,51.27,51.31,51.22,51.24,46600.0,45.8391,45.8749,45.7944,45.8123,46600.0
2014-03-03 10:50:00,51.23,51.38,51.23,51.37,50000.0,45.8033,45.9374,45.8033,45.9285,50000.0
2014-03-03 11:00:00,51.39,51.41,51.17,51.24,39600.0,45.9464,45.9643,45.7497,45.8123,39600.0
2014-03-03 11:10:00,51.22,51.24,51.12,51.13,36600.0,45.7944,45.8123,45.705,45.7139,36600.0
2014-03-03 11:20:00,51.15,51.34,51.15,51.27,30200.0,45.7318,45.9017,45.7318,45.8391,30200.0
2014-03-03 11:30:00,51.27,51.29,51.13,51.14,43200.0,45.8391,45.857,45.7139,45.7229,43200.0
2014-03-03 11:40:00,51.14,51.21,51.07,51.1,46800.0,45.7229,45.7854,45.6603,45.6871,46800.0
2014-03-03 11:50:00,51.09,51.15,51.06,51.06,25200.0,45.6782,45.7318,45.6513,45.6513,25200.0
2014-03-03 12:00:00,51.06,51.1,51.0,51.0,34000.0,45.6513,45.6871,45.5977,45.5977,34000.0
2014-03-03 12:10:00,51.02,51.16,50.98,51.05,64000.0,45.6156,45.7407,45.5798,45.6424,64000.0
2014-03-03 12:20:00,51.04,51.15,51.02,51.11,50800.0,45.6335,45.7318,45.6156,45.696,50800.0
2014-03-03 12:30:00,51.12,51.22,51.12,51.19,38400.0,45.705,45.7944,45.705,45.7676,38400.0
2014-03-03 12:40:00,51.16,51.2,51.12,51.16,29000.0,45.7407,45.7765,45.705,45.7407,29000.0
2014-03-03 12:50:00,51.17,51.24,51.15,51.23,20200.0,45.7497,45.8123,45.7318,45.8033,20200.0
2014-03-03 13:00:00,51.24,51.3,51.22,51.22,45400.0,45.8123,45.8659,45.7944,45.7944,45400.0
2014-03-03 13:10:00,51.24,51.27,51.18,51.24,25600.0,45.8123,45.8391,45.7586,45.8123,25600.0
2014-03-03 13:20:00,51.24,51.33,51.24,51.29,26000.0,45.8123,45.8927,45.8123,45.857,26000.0
2014-03-03 13:30:00,51.3,51.32,51.27,51.31,35400.0,45.8659,45.8838,45.8391,45.8749,35400.0
2014-03-03 13:40:00,51.3,51.33,51.26,51.27,31400.0,45.8659,45.8927,45.8301,45.8391,31400.0
2014-03-03 13:50:00,51.27,51.38,51.23,51.33,23200.0,45.8391,45.9374,45.8033,45.8927,23200.0
2014-03-03 14:00:00,51.34,51.35,51.31,51.31,27000.0,45.9017,45.9106,45.8749,45.8749,27000.0
2014-03-03 14:10:00,51.31,51.41,51.3,51.38,26000.0,45.8749,45.9643,45.8659,45.9374,26000.0
2014-03-03 14:20:00,51.38,51.41,51.34,51.34,27600.0,45.9374,45.9643,45.9017,45.9017,27600.0
2014-03-03 14:30:00,51.33,51.41,51.29,51.39,23600.0,45.8927,45.9643,45.857,45.9464,23600.0
2014-03-03 14:40:00,51.4,51.54,51.4,51.54,41400.0,45.9553,46.0805,45.9553,46.0805,41400.0
2014-03-03 14:50:00,51.52,51.6,51.49,51.5,47000.0,46.0626,46.1341,46.0358,46.0447,47000.0
2014-03-03 15:00:00,51.49,51.49,51.36,51.37,42000.0,46.0358,46.0358,45.9196,45.9285,42000.0
2014-03-03 15:10:00,51.36,51.39,51.27,51.38,48000.0,45.9196,45.9464,45.8391,45.9374,48000.0
2014-03-03 15:20:00,51.38,51.38,51.26,51.31,48400.0,45.9374,45.9374,45.8301,45.8749,48400.0
2014-03-03 15:30:00,51.33,51.42,51.3,51.41,61400.0,45.8927,45.9732,45.8659,45.9643,61400.0
2014-03-03 15:40:00,51.41,51.43,51.33,51.33,92200.0,45.9643,45.9821,45.8927,45.8927,92200.0
2014-03-03 15:50:00,51.35,51.45,51.31,51.45,172800.0,45.9106,46.0,45.8749,46.0,172800.0
2014-03-04 09:30:00,51.9,52.24,51.85,52.16,88800.0,46.4024,46.7063,46.3577,46.6348,88800.0
2014-03-04 09:40:00,52.1,52.17,51.94,52.1,30200.0,46.5812,46.6438,46.4381,46.5812,30200.0
2014-03-04 09:50:00,52.11,52.16,52.02,52.02,48000.0,46.5901,46.6348,46.5096,46.5096,48000.0
2014-03-04 10:00:00,52.05,52.16,52.03,52.13,33000.0,46.5365,46.6348,46.5186,46.608,33000.0
2014-03-04 10:10:00,52.09,52.25,52.05,52.25,82400.0,46.5722,46.7153,46.5365,46.7153,82400.0
2014-03-04 10:20:00,52.25,52.27,52.16,52.27,80000.0,46.7153,46.7332,46.6348,46.7332,80000.0
2014-03-04 10:30:00,52.27,52.43,52.27,52.38,97600.0,46.7332,46.8762,46.7332,46.8315,97600.0
2014-03-04 10:40:00,52.38,52.42,52.34,52.35,47200.0,46.8315,46.8673,46.7957,46.8047,47200.0
2014-03-04 10:50:00,52.35,52.42,52.34,52.38,27000.0,46.8047,46.8673,46.7957,46.8315,27000.0
2014-03-04 11:00:00,52.38,52.38,52.34,52.38,32600.0,46.8315,46.8315,46.7957,46.8315,32600.0
2014-03-04 11:10:00,52.4,52.47,52.39,52.46,18600.0,46.8494,46.912,46.8404,46.903,18600.0
2014-03-04 11:20:00,52.46,52.49,52.4,52.41,14600.0,46.903,46.9299,46.8494,46.8583,14600.0
2014-03-04 11:30:00,52.39,52.41,52.34,52.38,19000.0,46.8404,46.8583,46.7957,46.8315,19000.0
2014-03-04 11:40:00,52.38,52.46,52.38,52.45,10800.0,46.8315,46.903,46.8315,46.8941,10800.0
2014-03-04 11:50:00,52.48,52.49,52.45,52.49,26000.0,46.9209,46.9299,46.8941,46.9299,26000.0
2014-03-04 12:00:00,52.49,52.59,52.49,52.59,71400.0,46.9299,47.0193,46.9299,47.0193,71400.0
2014-03-04 12:10:00,52.59,52.67,52.59,52.67,44800.0,47.0193,47.0908,47.0193,47.0908,44800.0
2014-03-04 12:20:00,52.67,52.7,52.59,52.59,55400.0,47.0908,47.1176,47.0193,47.0193,55400.0
2014-03-04 12:30:00,52.6,52.6,52.52,52.52,30200.0,47.0282,47.0282,46.9567,46.9567,30200.0
2014-03-04 12:40:00,52.51,52.52,52.44,52.45,77200.0,46.9477,46.9567,46.8852,46.8941,77200.0
2014-03-04 12:50:00,52.45,52.46,52.37,52.38,56200.0,46.8941,46.903,46.8226,46.8315,56200.0
2014-03-04 13:00:00,52.37,52.49,52.34,52.47,49600.0,46.8226,46.9299,46.7957,46.912,49600.0
2014-03-04 13:10:00,52.48,52.52,52.46,52.51,35000.0,46.9209,46.9567,46.903,46.9477,35000.0
2014-03-04 13:20:00,52.51,52.58,52.48,52.58,36600.0,46.9477,47.0103,46.9209,47.0103,36600.0
2014-03-04 13:30:00,52.59,52.72,52.58,52.72,119400.0,47.0193,47.1355,47.0103,47.1355,119400.0
2014-03-04 13:40:00,52.71,52.73,52.44,52.44,97800.0,47.1266,47.1444,46.8852,46.8852,97800.0
2014-03-04 13:50:00,52.45,52.58,52.45,52.57,55000.0,46.8941,47.0103,46.8941,47.0014,55000.0
2014-03-04 14:00:00,52.55,52.55,52.44,52.51,26400.0,46.9835,46.9835,46.8852,46.9477,26400.0
2014-03-04 14:10:00,52.51,52.6,52.49,52.58,38000.0,46.9477,47.0282,46.9299,47.0103,38000.0
2014-03-04 14:20:00,52.59,52.62,52.54,52.57,30800.0,47.0193,47.0461,46.9746,47.0014,30800.0
2014-03-04 14:30:00,52.58,52.61,52.51,52.55,28400.0,47.0103,47.0371,46.9477,46.9835,28400.0
2014-03-04 14:40:00,52.54,52.64,52.54,52.62,27600.0,46.9746,47.064,46.9746,47.0461,27600.0
2014-03-04 14:50:00,52.63,52.72,52.59,52.7,61600.0,47.055,47.1355,47.0193,47.1176,61600.0
2014-03-04 15:00:00,52.69,52.72,52.65,52.68,65200.0,47.1087,47.1355,47.0729,47.0997,65200.0
2014-03-04 15:10:00,52.66,52.7,52.65,52.7,30000.0,47.0818,47.1176,47.0729,47.1176,30000.0
2014-03-04 15:20:00,52.67,52.69,52.62,52.65,57200.0,47.0908,47.1087,47.0461,47.0729,57200.0
2014-03-04 15:30:00,52.65,52.66,52.58,52.59,45800.0,47.0729,47.0818,47.0103,47.0193,45800.0
2014-03-04 15:40:00,52.6,52.69,52.58,52.62,49400.0,47.0282,47.1087,47.0103,47.0461,49400.0
2014-03-04 15:50:00,52.63,52.69,52.6,52.65,189400.0,47.055,47.1087,47.0282,47.0729,189400.0
2014-03-05 09:30:00,52.45,52.57,52.25,52.48,261600.0,46.8941,47.0014,46.7153,46.9209,261600.0
2014-03-05 09:40:00,52.42,52.55,52.42,52.49,126800.0,46.8673,46.9835,46.8673,46.9299,126800.0
2014-03-05 09:50:00,52.49,52.58,52.46,52.46,145200.0,46.9299,47.0103,46.903,46.903,145200.0
2014-03-05 10:00:00,52.48,52.53,52.44,52.52,88200.0,46.9209,46.9656,46.8852,46.9567,88200.0
2014-03-05 10:10:00,52.5,52.52,52.44,52.45,88000.0,46.9388,46.9567,46.8852,46.8941,88000.0
2014-03-05 10:20:00,52.45,52.53,52.44,52.47,219000.0,46.8941,46.9656,46.8852,46.912,219000.0
2014-03-05 10:30:00,52.47,52.54,52.45,52.53,181600.0,46.912,46.9746,46.8941,46.9656,181600.0
2014-03-05 10:40:00,52.54,52.54,52.4,52.42,290200.0,46.9746,46.9746,46.8494,46.8673,290200.0
2014-03-05 10:50:00,52.43,52.52,52.43,52.51,131400.0,46.8762,46.9567,46.8762,46.9477,131400.0
2014-03-05 11:00:00,52.52,52.6,52.52,52.6,30200.0,46.9567,47.0282,46.9567,47.0282,30200.0
2014-03-05 11:10:00,52.6,52.67,52.58,52.6,23800.0,47.0282,47.0908,47.0103,47.0282,23800.0
2014-03-05 11:20:00,52.6,52.69,52.51,52.51,299800.0,47.0282,47.1087,46.9477,46.9477,299800.0
2014-03-05 11:30:00,52.51,52.57,52.49,52.55,39600.0,46.9477,47.0014,46.9299,46.9835,39600.0
2014-03-05 11:40:00,52.55,52.57,52.49,52.56,18800.0,46.9835,47.0014,46.9299,46.9924,18800.0
2014-03-05 11:50:00,52.57,52.63,52.55,52.56,27600.0,47.0014,47.055,46.9835,46.9924,27600.0
2014-03-05 12:00:00,52.55,52.59,52.54,52.56,39600.0,46.9835,47.0193,46.9746,46.9924,39600.0
2014-03-05 12:10:00,52.56,52.6,52.54,52.58,15600.0,46.9924,47.0282,46.9746,47.0103,15600.0
2014-03-05 12:20:00,52.59,52.63,52.57,52.6,11000.0,47.0193,47.055,47.0014,47.0282,11000.0
2014-03-05 12:30:00,52.6,52.67,52.6,52.66,16400.0,47.0282,47.0908,47.0282,47.0818,16400.0
2014-03-05 12:40:00,52.67,52.71,52.66,52.7,9400.0,47.0908,47.1266,47.0818,47.1176,9400.0
2014-03-05 12:50:00,52.72,52.74,52.66,52.7,19800.0,47.1355,47.1534,47.0818,47.1176,19800.0
2014-03-05 13:00:00,52.71,52.75,52.69,52.74,35800.0,47.1266,47.1623,47.1087,47.1534,35800.0
2014-03-05 13:10:00,52.71,52.82,52.68,52.77,25200.0,47.1266,47.2249,47.0997,47.1802,25200.0
2014-03-05 13:20:00,52.77,52.77,52.67,52.7,54000.0,47.1802,47.1802,47.0908,47.1176,54000.0
2014-03-05 13:30:00,52.71,52.76,52.65,52.73,101600.0,47.1266,47.1713,47.0729,47.1444,101600.0
2014-03-05 13:40:00,52.73,52.74,52.68,52.7,19800.0,47.1444,47.1534,47.0997,47.1176,19800.0
2014-03-05 13:50:00,52.71,52.74,52.69,52.71,39400.0,47.1266,47.1534,47.1087,47.1266,39400.0
2014-03-05 14:00:00,52.7,52.74,52.7,52.71,26600.0,47.1176,47.1534,47.1176,47.1266,26600.0
2014-03-05 14:10:00,52.71,52.76,52.69,52.7,34600.0,47.1266,47.1713,47.1087,47.1176,34600.0
2014-03-05 14:20:00,52.69,52.72,52.65,52.67,15600.0,47.1087,47.1355,47.0729,47.0908,15600.0
2014-03-05 14:30:00,52.67,52.73,52.63,52.73,33800.0,47.0908,47.1444,47.055,47.1444,33800.0
2014-03-05 14:40:00,52.72,52.77,52.7,52.73,17600.0,47.1355,47.1802,47.1176,47.1444,17600.0
2014-03-05 14:50:00,52.73,52.76,52.7,52.73,23200.0,47.1444,47.1713,47.1176,47.1444,23200.0
2014-03-05 15:00:00,52.73,52.74,52.68,52.69,27600.0,47.1444,47.1534,47.0997,47.1087,27600.0
2014-03-05 15:10:00,52.67,52.73,52.67,52.73,40400.0,47.0908,47.1444,47.0908,47.1444,40400.0
2014-03-05 15:20:00,52.72,52.79,52.71,52.77,37400.0,47.1355,47.1981,47.1266,47.1802,37400.0
2014-03-05 15:30:00,52.77,52.8,52.72,52.73,47400.0,47.1802,47.207,47.1355,47.1444,47400.0
2014-03-05 15:40:00,52.72,52.76,52.69,52.76,58200.0,47.1355,47.1713,47.1087,47.1713,58200.0
2014-03-05 15:50:00,52.76,52.84,52.76,52.81,151000.0,47.1713,47.2428,47.1713,47.216,151000.0
2014-03-06 09:30:00,52.73,53.2,52.73,53.18,140400.0,47.1444,47.5646,47.1444,47.5468,140400.0
2014-03-06 09:40:00,53.15,53.46,52.85,53.44,338600.0,47.5199,47.7971,47.2517,47.7792,338600.0
2014-03-06 09:50:00,53.43,53.77,53.41,53.69,326200.0,47.7703,48.0743,47.7524,48.0027,326200.0
2014-03-06 10:00:00,53.66,53.71,53.52,53.66,297400.0,47.9759,48.0206,47.8508,47.9759,297400.0
2014-03-06 10:10:00,53.6,53.88,53.6,53.86,360400.0,47.9223,48.1726,47.9223,48.1547,360400.0
2014-03-06 10:20:00,53.85,53.99,53.82,53.96,114400.0,48.1458,48.271,48.119,48.2441,114400.0
2014-03-06 10:30:00,53.94,53.97,53.87,53.96,102200.0,48.2263,48.2531,48.1637,48.2441,102200.0
2014-03-06 10:40:00,53.95,54.0,53.8,53.82,749400.0,48.2352,48.2799,48.1011,48.119,749400.0
2014-03-06 10:50:00,53.8,53.8,53.62,53.77,164800.0,48.1011,48.1011,47.9402,48.0743,164800.0
2014-03-06 11:00:00,53.78,53.83,53.71,53.71,327200.0,48.0832,48.1279,48.0206,48.0206,327200.0
2014-03-06 11:10:00,53.71,53.77,53.69,53.74,546000.0,48.0206,48.0743,48.0027,48.0474,546000.0
2014-03-06 11:20:00,53.74,53.85,53.74,53.77,32000.0,48.0474,48.1458,48.0474,48.0743,32000.0
2014-03-06 11:30:00,53.77,53.83,53.76,53.78,38400.0,48.0743,48.1279,48.0653,48.0832,38400.0
2014-03-06 11:40:00,53.8,53.83,53.74,53.83,39400.0,48.1011,48.1279,48.0474,48.1279,39400.0
2014-03-06 11:50:00,53.82,53.87,53.8,53.81,33600.0,48.119,48.1637,48.1011,48.11,33600.0
2014-03-06 12:00:00,53.81,53.83,53.75,53.83,30200.0,48.11,48.1279,48.0564,48.1279,30200.0
2014-03-06 12:10:00,53.82,53.82,53.78,53.79,13000.0,48.119,48.119,48.0832,48.0922,13000.0
2014-03-06 12:20:00,53.79,53.85,53.74,53.79,31800.0,48.0922,48.1458,48.0474,48.0922,31800.0
2014-03-06 12:30:00,53.79,53.88,53.79,53.87,39200.0,48.0922,48.1726,48.0922,48.1637,39200.0
2014-03-06 12:40:00,53.87,53.95,53.87,53.94,32600.0,48.1637,48.2352,48.1637,48.2263,32600.0
2014-03-06 12:50:00,53.94,53.98,53.88,53.88,35200.0,48.2263,48.262,48.1726,48.1726,35200.0
2014-03-06 13:00:00,53.9,53.96,53.88,53.91,26000.0,48.1905,48.2441,48.1726,48.1994,26000.0
2014-03-06 13:10:00,53.91,53.92,53.85,53.86,18200.0,48.1994,48.2084,48.1458,48.1547,18200.0
2014-03-06 13:20:00,53.85,53.87,53.83,53.83,27000.0,48.1458,48.1637,48.1279,48.1279,27000.0
2014-03-06 13:30:00,53.84,53.85,53.76,53.76,47600.0,48.1369,48.1458,48.0653,48.0653,47600.0
2014-03-06 13:40:00,53.77,53.77,53.68,53.68,43600.0,48.0743,48.0743,47.9938,47.9938,43600.0
2014-03-06 13:50:00,53.68,53.68,53.56,53.6,52800.0,47.9938,47.9938,47.8865,47.9223,52800.0
2014-03-06 14:00:00,53.59,53.6,53.51,53.54,64800.0,47.9133,47.9223,47.8418,47.8686,64800.0
2014-03-06 14:10:00,53.53,53.59,53.48,53.49,42600.0,47.8597,47.9133,47.815,47.8239,42600.0
2014-03-06 14:20:00,53.5,53.55,53.48,53.49,56400.0,47.8329,47.8776,47.815,47.8239,56400.0
2014-03-06 14:30:00,53.5,53.52,53.44,53.45,34000.0,47.8329,47.8508,47.7792,47.7882,34000.0
2014-03-06 14:40:00,53.45,53.56,53.45,53.48,31600.0,47.7882,47.8865,47.7882,47.815,31600.0
2014-03-06 14:50:00,53.48,53.52,53.46,53.49,36000.0,47.815,47.8508,47.7971,47.8239,36000.0
2014-03-06 15:00:00,53.5,53.54,53.45,53.45,43600.0,47.8329,47.8686,47.7882,47.7882,43600.0
2014-03-06 15:10:00,53.45,53.53,53.45,53.52,82200.0,47.7882,47.8597,47.7882,47.8508,82200.0
2014-03-06 15:20:00,53.53,53.54,53.5,53.52,39200.0,47.8597,47.8686,47.8329,47.8508,39200.0
2014-03-06 15:30:00,53.52,53.53,53.48,53.51,196600.0,47.8508,47.8597,47.815,47.8418,196600.0
2014-03-06 15:40:00,53.51,53.52,53.44,53.49,108600.0,47.8418,47.8508,47.7792,47.8239,108600.0
2014-03-06 15:50:00,53.49,53.55,53.46,53.55,262400.0,47.8239,47.8776,47.7971,47.8776,262400.0
2014-03-07 09:30:00,53.82,53.85,53.32,53.6,187800.0,48.119,48.1458,47.6719,47.9223,187800.0
2014-03-07 09:40:00,53.61,53.78,53.38,53.38,188600.0,47.9312,48.0832,47.7256,47.7256,188600.0
2014-03-07 09:50:00,53.43,53.54,53.2,53.5,232800.0,47.7703,47.8686,47.5646,47.8329,232800.0
2014-03-07 10:00:00,53.52,53.6,53.45,53.55,128200.0,47.8508,47.9223,47.7882,47.8776,128200.0
2014-03-07 10:10:00,53.57,53.65,53.51,53.65,100200.0,47.8955,47.967,47.8418,47.967,100200.0
2014-03-07 10:20:00,53.66,53.72,53.56,53.63,259400.0,47.9759,48.0296,47.8865,47.9491,259400.0
2014-03-07 10:30:00,53.64,53.72,53.53,53.55,201800.0,47.958,48.0296,47.8597,47.8776,201800.0
2014-03-07 10:40:00,53.57,53.6,53.5,53.56,67400.0,47.8955,47.9223,47.8329,47.8865,67400.0
2014-03-07 10:50:00,53.55,53.55,53.42,53.44,205600.0,47.8776,47.8776,47.7613,47.7792,205600.0
2014-03-07 11:00:00,53.43,53.44,53.32,53.38,71800.0,47.7703,47.7792,47.6719,47.7256,71800.0
2014-03-07 11:10:00,53.38,53.47,53.35,53.45,47800.0,47.7256,47.806,47.6988,47.7882,47800.0
2014-03-07 11:20:00,53.46,53.48,53.4,53.45,46200.0,47.7971,47.815,47.7435,47.7882,46200.0
2014-03-07 11:30:00,53.45,53.47,53.41,53.45,59800.0,47.7882,47.806,47.7524,47.7882,59800.0
2014-03-07 11:40:00,53.42,53.51,53.41,53.49,88600.0,47.7613,47.8418,47.7524,47.8239,88600.0
2014-03-07 11:50:00,53.47,53.52,53.39,53.5,97000.0,47.806,47.8508,47.7345,47.8329,97000.0
2014-03-07 12:00:00,53.47,53.49,53.38,53.39,26600.0,47.806,47.8239,47.7256,47.7345,26600.0
2014-03-07 12:10:00,53.39,53.5,53.38,53.5,50400.0,47.7345,47.8329,47.7256,47.8329,50400.0
2014-03-07 12:20:00,53.5,53.59,53.49,53.52,46400.0,47.8329,47.9133,47.8239,47.8508,46400.0
2014-03-07 12:30:00,53.52,53.55,53.47,53.55,24200.0,47.8508,47.8776,47.806,47.8776,24200.0
2014-03-07 12:40:00,53.55,53.6,53.54,53.55,30400.0,47.8776,47.9223,47.8686,47.8776,30400.0
2014-03-07 12:50:00,53.55,53.58,53.51,53.52,34000.0,47.8776,47.9044,47.8418,47.8508,34000.0
2014-03-07 13:00:00,53.54,53.54,53.43,53.5,59800.0,47.8686,47.8686,47.7703,47.8329,59800.0
2014-03-07 13:10:00,53.51,53.56,53.42,53.45,70800.0,47.8418,47.8865,47.7613,47.7882,70800.0
2014-03-07 13:20:00,53.46,53.46,53.37,53.42,53400.0,47.7971,47.7971,47.7166,47.7613,53400.0
2014-03-07 13:30:00,53.43,53.44,53.34,53.35,29200.0,47.7703,47.7792,47.6898,47.6988,29200.0
2014-03-07 13:40:00,53.35,53.43,53.34,53.37,28200.0,47.6988,47.7703,47.6898,47.7166,28200.0
2014-03-07 13:50:00,53.35,53.49,53.34,53.45,22200.0,47.6988,47.8239,47.6898,47.7882,22200.0
2014-03-07 14:00:00,53.44,53.49,53.37,53.37,63800.0,47.7792,47.8239,47.7166,47.7166,63800.0
2014-03-07 14:10:00,53.37,53.43,53.33,53.35,27800.0,47.7166,47.7703,47.6809,47.6988,27800.0
2014-03-07 14:20:00,53.35,53.41,53.32,53.35,52400.0,47.6988,47.7524,47.6719,47.6988,52400.0
2014-03-07 14:30:00,53.35,53.4,53.34,53.35,33200.0,47.6988,47.7435,47.6898,47.6988,33200.0
2014-03-07 14:40:00,53.35,53.44,53.34,53.39,28000.0,47.6988,47.7792,47.6898,47.7345,28000.0
2014-03-07 14:50:00,53.39,53.48,53.38,53.41,30000.0,47.7345,47.815,47.7256,47.7524,30000.0
2014-03-07 15:00:00,53.42,53.49,53.37,53.46,91400.0,47.7613,47.8239,47.7166,47.7971,91400.0
2014-03-07 15:10:00,53.47,53.55,53.47,53.49,45200.0,47.806,47.8776,47.806,47.8239,45200.0
2014-03-07 15:20:00,53.49,53.52,53.47,53.5,55200.0,47.8239,47.8508,47.806,47.8329,55200.0
2014-03-07 15:30:00,53.5,53.52,53.45,53.45,133600.0,47.8329,47.8508,47.7882,47.7882,133600.0
2014-03-07 15:40:00,53.45,53.5,53.41,53.43,76800.0,47.7882,47.8329,47.7524,47.7703,76800.0
2014-03-07 15:50:00,53.44,53.62,53.44,53.61,205200.0,47.7792,47.9402,47.7792,47.9312,205200.0
2014-03-10 09:30:00,53.48,53.51,53.14,53.37,71300.0,47.815,47.8418,47.511,47.7166,71300.0
2014-03-10 09:40:00,53.36,53.49,53.26,53.48,36700.0,47.7077,47.8239,47.6183,47.815,36700.0
2014-03-10 09:50:00,53.49,53.5,53.34,53.38,32900.0,47.8239,47.8329,47.6898,47.7256,32900.0
2014-03-10 10:00:00,53.37,53.42,53.18,53.2,22500.0,47.7166,47.7613,47.5468,47.5646,22500.0
2014-03-10 10:10:00,53.22,53.22,53.07,53.07,24800.0,47.5825,47.5825,47.4484,47.4484,24800.0
2014-03-10 10:20:00,53.06,53.1,52.99,53.05,24800.0,47.4395,47.4752,47.3769,47.4305,24800.0
2014-03-10 10:30:00,53.06,53.07,52.97,52.99,24200.0,47.4395,47.4484,47.359,47.3769,24200.0
2014-03-10 10:40:00,53.0,53.02,52.85,53.02,23400.0,47.3858,47.4037,47.2517,47.4037,23400.0
2014-03-10 10:50:00,53.02,53.02,52.92,52.92,13200.0,47.4037,47.4037,47.3143,47.3143,13200.0
2014-03-10 11:00:00,52.93,52.99,52.92,52.95,40100.0,47.3232,47.3769,47.3143,47.3411,40100.0
2014-03-10 11:10:00,52.95,52.95,52.85,52.92,37400.0,47.3411,47.3411,47.2517,47.3143,37400.0
2014-03-10 11:20:00,52.91,53.01,52.9,52.98,29900.0,47.3054,47.3948,47.2964,47.368,29900.0
2014-03-10 11:30:00,52.99,53.04,52.95,52.95,23700.0,47.3769,47.4216,47.3411,47.3411,23700.0
2014-03-10 11:40:00,52.95,52.95,52.91,52.91,19500.0,47.3411,47.3411,47.3054,47.3054,19500.0
2014-03-10 11:50:00,52.91,52.92,52.83,52.84,29900.0,47.3054,47.3143,47.2338,47.2428,29900.0
2014-03-10 12:00:00,52.85,52.87,52.84,52.85,32900.0,47.2517,47.2696,47.2428,47.2517,32900.0
2014-03-10 12:10:00,52.85,52.89,52.84,52.85,29900.0,47.2517,47.2875,47.2428,47.2517,29900.0
2014-03-10 12:20:00,52.86,52.86,52.8,52.85,34900.0,47.2607,47.2607,47.207,47.2517,34900.0
2014-03-10 12:30:00,52.86,52.9,52.82,52.84,19800.0,47.2607,47.2964,47.2249,47.2428,19800.0
2014-03-10 12:40:00,52.85,52.85,52.76,52.8,24200.0,47.2517,47.2517,47.1713,47.207,24200.0
2014-03-10 12:50:00,52.8,52.93,52.8,52.93,21900.0,47.207,47.3232,47.207,47.3232,21900.0
2014-03-10 13:00:00,52.93,52.95,52.92,52.93,28000.0,47.3232,47.3411,47.3143,47.3232,28000.0
2014-03-10 13:10:00,52.93,52.95,52.9,52.9,22000.0,47.3232,47.3411,47.2964,47.2964,22000.0
2014-03-10 13:20:00,52.91,52.91,52.88,52.89,22300.0,47.3054,47.3054,47.2785,47.2875,22300.0
2014-03-10 13:30:00,52.89,52.89,52.78,52.83,16500.0,47.2875,47.2875,47.1891,47.2338,16500.0
2014-03-10 13:40:00,52.83,52.86,52.83,52.84,15500.0,47.2338,47.2607,47.2338,47.2428,15500.0
2014-03-10 13:50:00,52.84,52.89,52.84,52.87,19700.0,47.2428,47.2875,47.2428,47.2696,19700.0
2014-03-10 14:00:00,52.87,52.87,52.82,52.87,19000.0,47.2696,47.2696,47.2249,47.2696,19000.0
2014-03-10 14:10:00,52.87,52.88,52.84,52.84,16300.0,47.2696,47.2785,47.2428,47.2428,16300.0
2014-03-10 14:20:00,52.85,52.9,52.83,52.9,20900.0,47.2517,47.2964,47.2338,47.2964,20900.0
2014-03-10 14:30:00,52.9,52.91,52.83,52.84,41900.0,47.2964,47.3054,47.2338,47.2428,41900.0
2014-03-10 14:40:00,52.84,52.85,52.8,52.85,60100.0,47.2428,47.2517,47.207,47.2517,60100.0
2014-03-10 14:50:00,52.85,52.87,52.81,52.87,60300.0,47.2517,47.2696,47.216,47.2696,60300.0
2014-03-10 15:00:00,52.87,52.88,52.85,52.87,20300.0,47.2696,47.2785,47.2517,47.2696,20300.0
2014-03-10 15:10:00,52.87,52.87,52.78,52.8,29200.0,47.2696,47.2696,47.1891,47.207,29200.0
2014-03-10 15:20:00,52.79,52.81,52.78,52.81,32500.0,47.1981,47.216,47.1891,47.216,32500.0
2014-03-10 15:30:00,52.81,52.94,52.81,52.91,53700.0,47.216,47.3322,47.216,47.3054,53700.0
2014-03-10 15:40:00,52.9,52.96,52.86,52.94,109100.0,47.2964,47.3501,47.2607,47.3322,109100.0
2014-03-10 15:50:00,52.94,52.95,52.87,52.91,146100.0,47.3322,47.3411,47.2696,47.3054,146100.0
2014-03-11 09:30:00,52.71,52.99,52.69,52.82,120800.0,47.1266,47.3769,47.1087,47.2249,120800.0
2014-03-11 09:40:00,52.83,52.91,52.61,52.61,89700.0,47.2338,47.3054,47.0371,47.0371,89700.0
2014-03-11 09:50:00,52.62,52.7,52.56,52.62,68100.0,47.0461,47.1176,46.9924,47.0461,68100.0
2014-03-11 10:00:00,52.63,52.75,52.57,52.75,103600.0,47.055,47.1623,47.0014,47.1623,103600.0
2014-03-11 10:10:00,52.75,52.82,52.72,52.82,74000.0,47.1623,47.2249,47.1355,47.2249,74000.0
2014-03-11 10:20:00,52.82,52.88,52.75,52.88,57100.0,47.2249,47.2785,47.1623,47.2785,57100.0
2014-03-11 10:30:00,52.87,52.95,52.85,52.89,61500.0,47.2696,47.3411,47.2517,47.2875,61500.0
2014-03-11 10:40:00,52.9,52.97,52.86,52.95,42100.0,47.2964,47.359,47.2607,47.3411,42100.0
2014-03-11 10:50:00,52.96,52.98,52.91,52.92,41100.0,47.3501,47.368,47.3054,47.3143,41100.0
2014-03-11 11:00:00,52.92,52.96,52.87,52.88,35400.0,47.3143,47.3501,47.2696,47.2785,35400.0
2014-03-11 11:10:00,52.86,52.88,52.79,52.79,31300.0,47.2607,47.2785,47.1981,47.1981,31300.0
2014-03-11 11:20:00,52.79,52.8,52.7,52.76,41500.0,47.1981,47.207,47.1176,47.1713,41500.0
2014-03-11 11:30:00,52.75,52.78,52.68,52.72,29300.0,47.1623,47.1891,47.0997,47.1355,29300.0
2014-03-11 11:40:00,52.72,52.72,52.54,52.63,93600.0,47.1355,47.1355,46.9746,47.055,93600.0
2014-03-11 11:50:00,52.63,52.66,52.6,52.64,34100.0,47.055,47.0818,47.0282,47.064,34100.0
2014-03-11 12:00:00,52.64,52.66,52.55,52.61,31600.0,47.064,47.0818,46.9835,47.0371,31600.0
2014-03-11 12:10:00,52.6,52.6,52.43,52.45,46300.0,47.0282,47.0282,46.8762,46.8941,46300.0
2014-03-11 12:20:00,52.44,52.48,52.38,52.41,41400.0,46.8852,46.9209,46.8315,46.8583,41400.0
2014-03-11 12:30:00,52.41,52.46,52.4,52.45,33100.0,46.8583,46.903,46.8494,46.8941,33100.0
2014-03-11 12:40:00,52.44,52.45,52.41,52.43,28100.0,46.8852,46.8941,46.8583,46.8762,28100.0
2014-03-11 12:50:00,52.43,52.45,52.41,52.42,41200.0,46.8762,46.8941,46.8583,46.8673,41200.0
2014-03-11 13:00:00,52.41,52.41,52.25,52.31,32800.0,46.8583,46.8583,46.7153,46.7689,32800.0
2014-03-11 13:10:00,52.32,52.36,52.3,52.32,35100.0,46.7779,46.8136,46.76,46.7779,35100.0
2014-03-11 13:20:00,52.33,52.34,52.22,52.22,42400.0,46.7868,46.7957,46.6885,46.6885,42400.0
2014-03-11 13:30:00,52.22,52.31,52.18,52.29,46600.0,46.6885,46.7689,46.6527,46.751,46600.0
2014-03-11 13:40:00,52.28,52.32,52.28,52.3,77600.0,46.7421,46.7779,46.7421,46.76,77600.0
2014-03-11 13:50:00,52.3,52.3,52.19,52.21,50900.0,46.76,46.76,46.6616,46.6795,50900.0
2014-03-11 14:00:00,52.21,52.22,52.15,52.18,44700.0,46.6795,46.6885,46.6259,46.6527,44700.0
2014-03-11 14:10:00,52.18,52.19,52.12,52.15,28900.0,46.6527,46.6616,46.5991,46.6259,28900.0
2014-03-11 14:20:00,52.15,52.15,52.09,52.1,56000.0,46.6259,46.6259,46.5722,46.5812,56000.0
2014-03-11 14:30:00,52.1,52.1,52.0,52.01,59600.0,46.5812,46.5812,46.4918,46.5007,59600.0
2014-03-11 14:40:00,52.03,52.05,51.94,52.01,89000.0,46.5186,46.5365,46.4381,46.5007,89000.0
2014-03-11 14:50:00,52.01,52.05,51.98,52.03,161000.0,46.5007,46.5365,46.4739,46.5186,161000.0
2014-03-11 15:00:00,52.03,52.06,51.96,52.05,158500.0,46.5186,46.5454,46.456,46.5365,158500.0
2014-03-11 15:10:00,52.05,52.12,52.0,52.09,84900.0,46.5365,46.5991,46.4918,46.5722,84900.0
2014-03-11 15:20:00,52.1,52.19,52.08,52.18,59500.0,46.5812,46.6616,46.5633,46.6527,59500.0
2014-03-11 15:30:00,52.18,52.27,52.18,52.22,144000.0,46.6527,46.7332,46.6527,46.6885,144000.0
2014-03-11 15:40:00,52.22,52.22,52.09,52.12,95100.0,46.6885,46.6885,46.5722,46.5991,95100.0
2014-03-11 15:50:00,52.12,52.34,52.12,52.33,215400.0,46.5991,46.7957,46.5991,46.7868,215400.0
2014-03-12 09:30:00,51.94,52.03,50.78,51.12,377800.0,46.4381,46.5186,45.401,45.705,377800.0
2014-03-12 09:40:00,51.13,51.13,50.54,50.71,197700.0,45.7139,45.7139,45.1864,45.3384,197700.0
2014-03-12 09:50:00,50.69,50.79,50.51,50.7,126800.0,45.3205,45.4099,45.1596,45.3295,126800.0
2014-03-12 10:00:00,50.7,51.02,50.61,51.02,144200.0,45.3295,45.6156,45.249,45.6156,144200.0
2014-03-12 10:10:00,51.04,51.13,50.9,50.95,75500.0,45.6335,45.7139,45.5083,45.553,75500.0
2014-03-12 10:20:00,50.95,51.06,50.95,51.0,73400.0,45.553,45.6513,45.553,45.5977,73400.0
2014-03-12 10:30:00,51.0,51.28,51.0,51.21,77000.0,45.5977,45.848,45.5977,45.7854,77000.0
2014-03-12 10:40:00,51.22,51.23,50.99,50.99,72400.0,45.7944,45.8033,45.5887,45.5887,72400.0
2014-03-12 10:50:00,50.98,51.32,50.93,51.32,105400.0,45.5798,45.8838,45.5351,45.8838,105400.0
2014-03-12 11:00:00,51.32,51.37,51.28,51.37,36700.0,45.8838,45.9285,45.848,45.9285,36700.0
2014-03-12 11:10:00,51.37,51.48,51.37,51.39,83200.0,45.9285,46.0268,45.9285,45.9464,83200.0
2014-03-12 11:20:00,51.41,51.45,51.29,51.41,167600.0,45.9643,46.0,45.857,45.9643,167600.0
2014-03-12 11:30:00,51.42,51.43,51.22,51.25,77900.0,45.9732,45.9821,45.7944,45.8212,77900.0
2014-03-12 11:40:00,51.24,51.39,51.2,51.31,77100.0,45.8123,45.9464,45.7765,45.8749,77100.0
2014-03-12 11:50:00,51.32,51.38,51.13,51.14,71000.0,45.8838,45.9374,45.7139,45.7229,71000.0
2014-03-12 12:00:00,51.13,51.24,51.08,51.21,139700.0,45.7139,45.8123,45.6692,45.7854,139700.0
2014-03-12 12:10:00,51.2,51.22,51.09,51.12,77800.0,45.7765,45.7944,45.6782,45.705,77800.0
2014-03-12 12:20:00,51.12,51.17,51.0,51.12,71200.0,45.705,45.7497,45.5977,45.705,71200.0
2014-03-12 12:30:00,51.12,51.13,50.98,50.99,64600.0,45.705,45.7139,45.5798,45.5887,64600.0
2014-03-12 12:40:00,50.98,51.06,50.95,51.05,62200.0,45.5798,45.6513,45.553,45.6424,62200.0
2014-03-12 12:50:00,51.04,51.15,51.04,51.14,48200.0,45.6335,45.7318,45.6335,45.7229,48200.0
2014-03-12 13:00:00,51.14,51.14,51.0,51.04,56100.0,45.7229,45.7229,45.5977,45.6335,56100.0
2014-03-12 13:10:00,51.04,51.2,50.94,51.2,118400.0,45.6335,45.7765,45.544,45.7765,118400.0
2014-03-12 13:20:00,51.2,51.25,51.16,51.25,39400.0,45.7765,45.8212,45.7407,45.8212,39400.0
2014-03-12 13:30:00,51.25,51.34,51.24,51.33,40800.0,45.8212,45.9017,45.8123,45.8927,40800.0
2014-03-12 13:40:00,51.33,51.37,51.26,51.28,42300.0,45.8927,45.9285,45.8301,45.848,42300.0
2014-03-12 13:50:00,51.27,51.36,51.26,51.26,57400.0,45.8391,45.9196,45.8301,45.8301,57400.0
2014-03-12 14:00:00,51.27,51.34,51.25,51.26,48800.0,45.8391,45.9017,45.8212,45.8301,48800.0
2014-03-12 14:10:00,51.25,51.3,51.19,51.3,43600.0,45.8212,45.8659,45.7676,45.8659,43600.0
2014-03-12 14:20:00,51.3,51.33,51.21,51.28,128400.0,45.8659,45.8927,45.7854,45.848,128400.0
2014-03-12 14:30:00,51.3,51.4,51.25,51.39,79100.0,45.8659,45.9553,45.8212,45.9464,79100.0
2014-03-12 14:40:00,51.39,51.45,51.31,51.44,34800.0,45.9464,46.0,45.8749,45.9911,34800.0
2014-03-12 14:50:00,51.43,51.46,51.35,51.35,84200.0,45.9821,46.009,45.9106,45.9106,84200.0
2014-03-12 15:00:00,51.34,51.48,51.3,51.48,60400.0,45.9017,46.0268,45.8659,46.0268,60400.0
2014-03-12 15:10:00,51.48,51.49,51.39,51.45,84700.0,46.0268,46.0358,45.9464,46.0,84700.0
2014-03-12 15:20:00,51.46,51.5,51.45,51.48,74500.0,46.009,46.0447,46.0,46.0268,74500.0
2014-03-12 15:30:00,51.49,51.52,51.43,51.52,84100.0,46.0358,46.0626,45.9821,46.0626,84100.0
2014-03-12 15:40:00,51.52,51.62,51.51,51.62,160200.0,46.0626,46.152,46.0537,46.152,160200.0
2014-03-12 15:50:00,51.62,51.65,51.54,51.59,339000.0,46.152,46.1788,46.0805,46.1252,339000.0
2014-03-13 09:30:00,51.84,51.94,51.6,51.87,64700.0,46.3487,46.4381,46.1341,46.3755,64700.0
2014-03-13 09:40:00,51.86,51.91,51.72,51.88,49300.0,46.3666,46.4113,46.2414,46.3845,49300.0
2014-03-13 09:50:00,51.84,51.86,51.63,51.75,35000.0,46.3487,46.3666,46.161,46.2682,35000.0
2014-03-13 10:00:00,51.76,51.79,51.54,51.58,37000.0,46.2772,46.304,46.0805,46.1163,37000.0
2014-03-13 10:10:00,51.57,51.58,51.4,51.47,40300.0,46.1073,46.1163,45.9553,46.0179,40300.0
2014-03-13 10:20:00,51.48,51.59,51.48,51.55,17200.0,46.0268,46.1252,46.0268,46.0894,17200.0
2014-03-13 10:30:00,51.53,51.59,51.33,51.36,61700.0,46.0715,46.1252,45.8927,45.9196,61700.0
2014-03-13 10:40:00,51.36,51.36,51.25,51.26,46900.0,45.9196,45.9196,45.8212,45.8301,46900.0
2014-03-13 10:50:00,51.25,51.38,51.23,51.23,31400.0,45.8212,45.9374,45.8033,45.8033,31400.0
2014-03-13 11:00:00,51.22,51.32,51.16,51.21,45500.0,45.7944,45.8838,45.7407,45.7854,45500.0
2014-03-13 11:10:00,51.22,51.3,51.17,51.28,33800.0,45.7944,45.8659,45.7497,45.848,33800.0
2014-03-13 11:20:00,51.31,51.31,51.13,51.14,41600.0,45.8749,45.8749,45.7139,45.7229,41600.0
2014-03-13 11:30:00,51.15,51.26,51.11,51.23,24800.0,45.7318,45.8301,45.696,45.8033,24800.0
2014-03-13 11:40:00,51.23,51.25,51.15,51.16,76900.0,45.8033,45.8212,45.7318,45.7407,76900.0
2014-03-13 11:50:00,51.17,51.18,51.03,51.11,83400.0,45.7497,45.7586,45.6245,45.696,83400.0
2014-03-13 12:00:00,51.11,51.18,51.03,51.06,79400.0,45.696,45.7586,45.6245,45.6513,79400.0
2014-03-13 12:10:00,51.06,51.06,51.0,51.01,22600.0,45.6513,45.6513,45.5977,45.6066,22600.0
2014-03-13 12:20:00,51.02,51.05,50.91,50.92,44100.0,45.6156,45.6424,45.5172,45.5262,44100.0
2014-03-13 12:30:00,50.92,50.92,50.78,50.78,27000.0,45.5262,45.5262,45.401,45.401,27000.0
2014-03-13 12:40:00,50.77,50.8,50.73,50.74,63800.0,45.3921,45.4189,45.3563,45.3652,63800.0
2014-03-13 12:50:00,50.75,50.75,50.61,50.67,48200.0,45.3742,45.3742,45.249,45.3026,48200.0
2014-03-13 13:00:00,50.67,50.67,50.4,50.52,70100.0,45.3026,45.3026,45.0612,45.1685,70100.0
2014-03-13 13:10:00,50.52,50.64,50.51,50.62,48000.0,45.1685,45.2758,45.1596,45.2579,48000.0
2014-03-13 13:20:00,50.63,50.71,50.57,50.69,45700.0,45.2669,45.3384,45.2132,45.3205,45700.0
2014-03-13 13:30:00,50.7,50.72,50.55,50.55,23500.0,45.3295,45.3473,45.1954,45.1954,23500.0
2014-03-13 13:40:00,50.55,50.65,50.53,50.64,33800.0,45.1954,45.2848,45.1775,45.2758,33800.0
2014-03-13 13:50:00,50.64,50.65,50.48,50.56,44000.0,45.2758,45.2848,45.1328,45.2043,44000.0
2014-03-13 14:00:00,50.57,50.59,50.42,50.42,47100.0,45.2132,45.2311,45.0791,45.0791,47100.0
2014-03-13 14:10:00,50.43,50.51,50.4,50.41,34600.0,45.0881,45.1596,45.0612,45.0702,34600.0
2014-03-13 14:20:00,50.41,50.45,50.33,50.41,60300.0,45.0702,45.1059,44.9987,45.0702,60300.0
2014-03-13 14:30:00,50.41,50.6,50.41,50.52,45800.0,45.0702,45.2401,45.0702,45.1685,45800.0
2014-03-13 14:40:00,50.53,50.6,50.47,50.51,34500.0,45.1775,45.2401,45.1238,45.1596,34500.0
2014-03-13 14:50:00,50.52,50.57,50.49,50.52,34800.0,45.1685,45.2132,45.1417,45.1685,34800.0
2014-03-13 15:00:00,50.53,50.54,50.31,50.31,102900.0,45.1775,45.1864,44.9808,44.9808,102900.0
2014-03-13 15:10:00,50.31,50.36,50.24,50.24,61800.0,44.9808,45.0255,44.9182,44.9182,61800.0
2014-03-13 15:20:00,50.24,50.42,50.23,50.4,52600.0,44.9182,45.0791,44.9093,45.0612,52600.0
2014-03-13 15:30:00,50.41,50.43,50.32,50.43,70200.0,45.0702,45.0881,44.9897,45.0881,70200.0
2014-03-13 15:40:00,50.42,50.53,50.41,50.52,110400.0,45.0791,45.1775,45.0702,45.1685,110400.0
2014-03-13 15:50:00,50.52,50.58,50.44,50.58,311700.0,45.1685,45.2222,45.097,45.2222,311700.0
2014-03-14 09:30:00,50.44,50.61,50.4,50.55,145000.0,45.097,45.249,45.0612,45.1954,145000.0
2014-03-14 09:40:00,50.55,50.77,50.52,50.77,93400.0,45.1954,45.3921,45.1685,45.3921,93400.0
2014-03-14 09:50:00,50.76,50.76,50.56,50.56,43300.0,45.3831,45.3831,45.2043,45.2043,43300.0
2014-03-14 10:00:00,50.58,50.95,50.53,50.92,71400.0,45.2222,45.553,45.1775,45.5262,71400.0
2014-03-14 10:10:00,50.92,50.93,50.79,50.84,44500.0,45.5262,45.5351,45.4099,45.4546,44500.0
2014-03-14 10:20:00,50.82,50.82,50.65,50.79,49700.0,45.4368,45.4368,45.2848,45.4099,49700.0
2014-03-14 10:30:00,50.79,50.92,50.76,50.89,44300.0,45.4099,45.5262,45.3831,45.4993,44300.0
2014-03-14 10:40:00,50.9,51.11,50.9,51.09,104900.0,45.5083,45.696,45.5083,45.6782,104900.0
2014-03-14 10:50:00,51.1,51.12,50.86,50.9,95500.0,45.6871,45.705,45.4725,45.5083,95500.0
2014-03-14 11:00:00,50.91,50.93,50.77,50.8,95900.0,45.5172,45.5351,45.3921,45.4189,95900.0
2014-03-14 11:10:00,50.79,50.8,50.65,50.65,46500.0,45.4099,45.4189,45.2848,45.2848,46500.0
2014-03-14 11:20:00,50.65,50.68,50.6,50.64,70900.0,45.2848,45.3116,45.2401,45.2758,70900.0
2014-03-14 11:30:00,50.65,50.78,50.63,50.77,119900.0,45.2848,45.401,45.2669,45.3921,119900.0
2014-03-14 11:40:00,50.78,50.89,50.75,50.89,98500.0,45.401,45.4993,45.3742,45.4993,98500.0
2014-03-14 11:50:00,50.88,50.98,50.83,50.95,66500.0,45.4904,45.5798,45.4457,45.553,66500.0
2014-03-14 12:00:00,50.94,50.94,50.79,50.82,22600.0,45.544,45.544,45.4099,45.4368,22600.0
2014-03-14 12:10:00,50.83,51.0,50.83,50.92,27800.0,45.4457,45.5977,45.4457,45.5262,27800.0
2014-03-14 12:20:00,50.92,50.99,50.8,50.81,23800.0,45.5262,45.5887,45.4189,45.4278,23800.0
2014-03-14 12:30:00,50.79,50.85,50.7,50.82,43700.0,45.4099,45.4636,45.3295,45.4368,43700.0
2014-03-14 12:40:00,50.84,50.95,50.82,50.92,49900.0,45.4546,45.553,45.4368,45.5262,49900.0
2014-03-14 12:50:00,50.95,50.95,50.85,50.91,17500.0,45.553,45.553,45.4636,45.5172,17500.0
2014-03-14 13:00:00,50.92,50.93,50.75,50.75,33300.0,45.5262,45.5351,45.3742,45.3742,33300.0
2014-03-14 13:10:00,50.78,50.83,50.75,50.76,20600.0,45.401,45.4457,45.3742,45.3831,20600.0
2014-03-14 13:20:00,50.75,50.78,50.68,50.7,31700.0,45.3742,45.401,45.3116,45.3295,31700.0
2014-03-14 13:30:00,50.71,50.76,50.66,50.67,14300.0,45.3384,45.3831,45.2937,45.3026,14300.0
2014-03-14 13:40:00,50.67,50.67,50.56,50.58,28300.0,45.3026,45.3026,45.2043,45.2222,28300.0
2014-03-14 13:50:00,50.57,50.64,50.54,50.56,43300.0,45.2132,45.2758,45.1864,45.2043,43300.0
2014-03-14 14:00:00,50.56,50.56,50.5,50.52,37600.0,45.2043,45.2043,45.1507,45.1685,37600.0
2014-03-14 14:10:00,50.51,50.51,50.43,50.43,83400.0,45.1596,45.1596,45.0881,45.0881,83400.0
2014-03-14 14:20:00,50.44,50.44,50.37,50.4,67100.0,45.097,45.097,45.0344,45.0612,67100.0
2014-03-14 14:30:00,50.4,50.49,50.4,50.46,41500.0,45.0612,45.1417,45.0612,45.1149,41500.0
2014-03-14 14:40:00,50.46,50.46,50.37,50.41,32200.0,45.1149,45.1149,45.0344,45.0702,32200.0
2014-03-14 14:50:00,50.43,50.45,50.28,50.28,42800.0,45.0881,45.1059,44.954,44.954,42800.0
2014-03-14 15:00:00,50.29,50.39,50.28,50.29,62600.0,44.9629,45.0523,44.954,44.9629,62600.0
2014-03-14 15:10:00,50.3,50.3,50.18,50.27,81600.0,44.9718,44.9718,44.8645,44.945,81600.0
2014-03-14 15:20:00,50.27,50.38,50.27,50.33,62200.0,44.945,45.0434,44.945,44.9987,62200.0
2014-03-14 15:30:00,50.33,50.43,50.32,50.33,49900.0,44.9987,45.0881,44.9897,44.9987,49900.0
2014-03-14 15:40:00,50.32,50.39,50.25,50.26,76500.0,44.9897,45.0523,44.9271,44.9361,76500.0
2014-03-14 15:50:00,50.27,50.29,50.19,50.24,217800.0,44.945,44.9629,44.8735,44.9182,217800.0
2014-03-17 09:30:00,50.49,51.04,50.4,51.03,132100.0,45.1417,45.6335,45.0612,45.6245,132100.0
2014-03-17 09:40:00,51.03,51.25,50.96,51.01,141800.0,45.6245,45.8212,45.5619,45.6066,141800.0
2014-03-17 09:50:00,51.03,51.1,50.91,50.97,65500.0,45.6245,45.6871,45.5172,45.5709,65500.0
2014-03-17 10:00:00,50.97,51.32,50.95,51.11,82300.0,45.5709,45.8838,45.553,45.696,82300.0
2014-03-17 10:10:00,51.1,51.15,50.87,50.89,73900.0,45.6871,45.7318,45.4815,45.4993,73900.0
2014-03-17 10:20:00,50.89,50.89,50.74,50.75,37200.0,45.4993,45.4993,45.3652,45.3742,37200.0
2014-03-17 10:30:00,50.75,50.79,50.61,50.63,62500.0,45.3742,45.4099,45.249,45.2669,62500.0
2014-03-17 10:40:00,50.65,50.86,50.61,50.67,32000.0,45.2848,45.4725,45.249,45.3026,32000.0
2014-03-17 10:50:00,50.67,50.82,50.67,50.78,69000.0,45.3026,45.4368,45.3026,45.401,69000.0
2014-03-17 11:00:00,50.76,50.9,50.76,50.8,38900.0,45.3831,45.5083,45.3831,45.4189,38900.0
2014-03-17 11:10:00,50.81,50.88,50.73,50.88,24900.0,45.4278,45.4904,45.3563,45.4904,24900.0
2014-03-17 11:20:00,50.87,50.87,50.69,50.82,34200.0,45.4815,45.4815,45.3205,45.4368,34200.0
2014-03-17 11:30:00,50.81,50.84,50.74,50.79,15400.0,45.4278,45.4546,45.3652,45.4099,15400.0
2014-03-17 11:40:00,50.8,50.91,50.76,50.9,25200.0,45.4189,45.5172,45.3831,45.5083,25200.0
2014-03-17 11:50:00,50.91,51.07,50.91,51.07,35100.0,45.5172,45.6603,45.5172,45.6603,35100.0
2014-03-17 12:00:00,51.08,51.11,51.02,51.06,21900.0,45.6692,45.696,45.6156,45.6513,21900.0
2014-03-17 12:10:00,51.06,51.23,51.06,51.23,26300.0,45.6513,45.8033,45.6513,45.8033,26300.0
2014-03-17 12:20:00,51.23,51.28,51.12,51.18,27600.0,45.8033,45.848,45.705,45.7586,27600.0
2014-03-17 12:30:00,51.18,51.21,51.07,51.09,17800.0,45.7586,45.7854,45.6603,45.6782,17800.0
2014-03-17 12:40:00,51.1,51.18,51.05,51.05,18000.0,45.6871,45.7586,45.6424,45.6424,18000.0
2014-03-17 12:50:00,51.05,51.14,51.05,51.13,15500.0,45.6424,45.7229,45.6424,45.7139,15500.0
2014-03-17 13:00:00,51.13,51.26,51.13,51.18,77000.0,45.7139,45.8301,45.7139,45.7586,77000.0
2014-03-17 13:10:00,51.19,51.27,51.09,51.1,42500.0,45.7676,45.8391,45.6782,45.6871,42500.0
2014-03-17 13:20:00,51.11,51.16,51.06,51.06,16400.0,45.696,45.7407,45.6513,45.6513,16400.0
2014-03-17 13:30:00,51.06,51.16,51.04,51.16,15600.0,45.6513,45.7407,45.6335,45.7407,15600.0
2014-03-17 13:40:00,51.15,51.15,51.03,51.11,29200.0,45.7318,45.7318,45.6245,45.696,29200.0
2014-03-17 13:50:00,51.11,51.11,50.99,51.03,20000.0,45.696,45.696,45.5887,45.6245,20000.0
2014-03-17 14:00:00,51.02,51.03,50.88,50.88,38000.0,45.6156,45.6245,45.4904,45.4904,38000.0
2014-03-17 14:10:00,50.87,50.88,50.78,50.86,48600.0,45.4815,45.4904,45.401,45.4725,48600.0
2014-03-17 14:20:00,50.86,51.1,50.86,51.1,43500.0,45.4725,45.6871,45.4725,45.6871,43500.0
2014-03-17 14:30:00,51.09,51.11,50.91,50.91,41100.0,45.6782,45.696,45.5172,45.5172,41100.0
2014-03-17 14:40:00,50.91,51.02,50.9,50.99,30000.0,45.5172,45.6156,45.5083,45.5887,30000.0
2014-03-17 14:50:00,51.0,51.06,50.99,50.99,30600.0,45.5977,45.6513,45.5887,45.5887,30600.0
2014-03-17 15:00:00,50.99,51.08,50.95,51.07,32300.0,45.5887,45.6692,45.553,45.6603,32300.0
2014-03-17 15:10:00,51.08,51.15,51.07,51.1,48300.0,45.6692,45.7318,45.6603,45.6871,48300.0
2014-03-17 15:20:00,51.09,51.18,51.06,51.11,50500.0,45.6782,45.7586,45.6513,45.696,50500.0
2014-03-17 15:30:00,51.11,51.13,51.04,51.05,87100.0,45.696,45.7139,45.6335,45.6424,87100.0
2014-03-17 15:40:00,51.05,51.05,50.93,51.0,84300.0,45.6424,45.6424,45.5351,45.5977,84300.0
2014-03-17 15:50:00,51.0,51.08,50.98,51.03,208900.0,45.5977,45.6692,45.5798,45.6245,208900.0
2014-03-18 09:30:00,51.22,51.37,50.91,51.37,147100.0,45.7944,45.9285,45.5172,45.9285,147100.0
2014-03-18 09:40:00,51.37,51.37,50.94,51.27,45500.0,45.9285,45.9285,45.544,45.8391,45500.0
2014-03-18 09:50:00,51.27,51.35,51.18,51.23,57700.0,45.8391,45.9106,45.7586,45.8033,57700.0
2014-03-18 10:00:00,51.25,51.33,51.1,51.11,56400.0,45.8212,45.8927,45.6871,45.696,56400.0
2014-03-18 10:10:00,51.11,51.22,51.04,51.2,44500.0,45.696,45.7944,45.6335,45.7765,44500.0
2014-03-18 10:20:00,51.2,51.22,51.13,51.18,39500.0,45.7765,45.7944,45.7139,45.7586,39500.0
2014-03-18 10:30:00,51.18,51.21,51.1,51.12,62000.0,45.7586,45.7854,45.6871,45.705,62000.0
2014-03-18 10:40:00,51.11,51.19,51.11,51.19,100600.0,45.696,45.7676,45.696,45.7676,100600.0
2014-03-18 10:50:00,51.18,51.27,51.1,51.12,143100.0,45.7586,45.8391,45.6871,45.705,143100.0
2014-03-18 11:00:00,51.13,51.22,51.13,51.13,15100.0,45.7139,45.7944,45.7139,45.7139,15100.0
2014-03-18 11:10:00,51.15,51.22,51.14,51.2,23700.0,45.7318,45.7944,45.7229,45.7765,23700.0
2014-03-18 11:20:00,51.2,51.29,51.2,51.23,24700.0,45.7765,45.857,45.7765,45.8033,24700.0
2014-03-18 11:30:00,51.23,51.29,51.23,51.29,16000.0,45.8033,45.857,45.8033,45.857,16000.0
2014-03-18 11:40:00,51.3,51.31,51.14,51.23,28200.0,45.8659,45.8749,45.7229,45.8033,28200.0
2014-03-18 11:50:00,51.21,51.26,51.17,51.25,10100.0,45.7854,45.8301,45.7497,45.8212,10100.0
2014-03-18 12:00:00,51.25,51.38,51.24,51.37,56700.0,45.8212,45.9374,45.8123,45.9285,56700.0
2014-03-18 12:10:00,51.36,51.41,51.23,51.23,41400.0,45.9196,45.9643,45.8033,45.8033,41400.0
2014-03-18 12:20:00,51.26,51.26,51.18,51.2,26100.0,45.8301,45.8301,45.7586,45.7765,26100.0
2014-03-18 12:30:00,51.2,51.24,51.18,51.2,19100.0,45.7765,45.8123,45.7586,45.7765,19100.0
2014-03-18 12:40:00,51.2,51.21,51.14,51.2,9200.0,45.7765,45.7854,45.7229,45.7765,9200.0
2014-03-18 12:50:00,51.19,51.25,51.18,51.19,7900.0,45.7676,45.8212,45.7586,45.7676,7900.0
2014-03-18 13:00:00,51.2,51.21,51.18,51.2,22000.0,45.7765,45.7854,45.7586,45.7765,22000.0
2014-03-18 13:10:00,51.19,51.2,51.16,51.17,12500.0,45.7676,45.7765,45.7407,45.7497,12500.0
2014-03-18 13:20:00,51.16,51.23,51.15,51.21,52800.0,45.7407,45.8033,45.7318,45.7854,52800.0
2014-03-18 13:30:00,51.21,51.25,51.2,51.2,77900.0,45.7854,45.8212,45.7765,45.7765,77900.0
2014-03-18 13:40:00,51.2,51.3,51.2,51.24,41800.0,45.7765,45.8659,45.7765,45.8123,41800.0
2014-03-18 13:50:00,51.23,51.26,51.21,51.21,26000.0,45.8033,45.8301,45.7854,45.7854,26000.0
2014-03-18 14:00:00,51.22,51.24,51.21,51.24,26300.0,45.7944,45.8123,45.7854,45.8123,26300.0
2014-03-18 14:10:00,51.24,51.25,51.12,51.13,36400.0,45.8123,45.8212,45.705,45.7139,36400.0
2014-03-18 14:20:00,51.13,51.15,51.07,51.1,41700.0,45.7139,45.7318,45.6603,45.6871,41700.0
2014-03-18 14:30:00,51.1,51.1,51.07,51.07,31400.0,45.6871,45.6871,45.6603,45.6603,31400.0
2014-03-18 14:40:00,51.07,51.14,51.05,51.14,74500.0,45.6603,45.7229,45.6424,45.7229,74500.0
2014-03-18 14:50:00,51.15,51.23,51.14,51.22,36100.0,45.7318,45.8033,45.7229,45.7944,36100.0
2014-03-18 15:00:00,51.23,51.24,51.16,51.18,22300.0,45.8033,45.8123,45.7407,45.7586,22300.0
2014-03-18 15:10:00,51.19,51.19,51.11,51.11,41500.0,45.7676,45.7676,45.696,45.696,41500.0
2014-03-18 15:20:00,51.12,51.14,51.07,51.13,65400.0,45.705,45.7229,45.6603,45.7139,65400.0
2014-03-18 15:30:00,51.13,51.15,51.06,51.15,50800.0,45.7139,45.7318,45.6513,45.7318,50800.0
2014-03-18 15:40:00,51.15,51.15,51.06,51.07,58600.0,45.7318,45.7318,45.6513,45.6603,58600.0
2014-03-18 15:50:00,51.08,51.13,51.07,51.09,246300.0,45.6692,45.7139,45.6603,45.6782,246300.0
2014-03-19 09:30:00,51.33,51.33,50.28,50.29,190500.0,45.8927,45.8927,44.954,44.9629,190500.0
2014-03-19 09:40:00,50.28,50.42,50.24,50.42,110000.0,44.954,45.0791,44.9182,45.0791,110000.0
2014-03-19 09:50:00,50.41,50.43,50.28,50.36,101900.0,45.0702,45.0881,44.954,45.0255,101900.0
2014-03-19 10:00:00,50.36,50.42,50.31,50.36,71800.0,45.0255,45.0791,44.9808,45.0255,71800.0
2014-03-19 10:10:00,50.36,50.43,50.21,50.24,182200.0,45.0255,45.0881,44.8914,44.9182,182200.0
2014-03-19 10:20:00,50.24,50.38,50.21,50.3,54300.0,44.9182,45.0434,44.8914,44.9718,54300.0
2014-03-19 10:30:00,50.3,50.34,50.17,50.21,52900.0,44.9718,45.0076,44.8556,44.8914,52900.0
2014-03-19 10:40:00,50.23,50.25,50.09,50.23,71800.0,44.9093,44.9271,44.7841,44.9093,71800.0
2014-03-19 10:50:00,50.25,50.3,50.21,50.21,27500.0,44.9271,44.9718,44.8914,44.8914,27500.0
2014-03-19 11:00:00,50.22,50.31,50.2,50.2,53700.0,44.9003,44.9808,44.8824,44.8824,53700.0
2014-03-19 11:10:00,50.21,50.26,50.21,50.24,46500.0,44.8914,44.9361,44.8914,44.9182,46500.0
2014-03-19 11:20:00,50.25,50.25,50.18,50.2,73600.0,44.9271,44.9271,44.8645,44.8824,73600.0
2014-03-19 11:30:00,50.2,50.36,50.2,50.35,216600.0,44.8824,45.0255,44.8824,45.0165,216600.0
2014-03-19 11:40:00,50.36,50.43,50.33,50.4,42100.0,45.0255,45.0881,44.9987,45.0612,42100.0
2014-03-19 11:50:00,50.41,50.43,50.32,50.36,38400.0,45.0702,45.0881,44.9897,45.0255,38400.0
2014-03-19 12:00:00,50.36,50.37,50.32,50.34,46800.0,45.0255,45.0344,44.9897,45.0076,46800.0
2014-03-19 12:10:00,50.34,50.36,50.29,50.34,37300.0,45.0076,45.0255,44.9629,45.0076,37300.0
2014-03-19 12:20:00,50.34,50.37,50.3,50.31,29000.0,45.0076,45.0344,44.9718,44.9808,29000.0
2014-03-19 12:30:00,50.31,50.36,50.3,50.33,49300.0,44.9808,45.0255,44.9718,44.9987,49300.0
2014-03-19 12:40:00,50.33,50.37,50.29,50.35,50100.0,44.9987,45.0344,44.9629,45.0165,50100.0
2014-03-19 12:50:00,50.35,50.36,50.34,50.35,32100.0,45.0165,45.0255,45.0076,45.0165,32100.0
2014-03-19 13:00:00,50.35,50.36,50.34,50.35,35600.0,45.0165,45.0255,45.0076,45.0165,35600.0
2014-03-19 13:10:00,50.34,50.36,50.32,50.35,42200.0,45.0076,45.0255,44.9897,45.0165,42200.0
2014-03-19 13:20:00,50.35,50.51,50.34,50.45,58300.0,45.0165,45.1596,45.0076,45.1059,58300.0
2014-03-19 13:30:00,50.45,50.49,50.44,50.49,17400.0,45.1059,45.1417,45.097,45.1417,17400.0
2014-03-19 13:40:00,50.48,50.51,50.28,50.29,108500.0,45.1328,45.1596,44.954,44.9629,108500.0
2014-03-19 13:50:00,50.29,50.36,50.28,50.36,25300.0,44.9629,45.0255,44.954,45.0255,25300.0
2014-03-19 14:00:00,50.36,50.36,49.92,50.0,243800.0,45.0255,45.0255,44.6321,44.7036,243800.0
2014-03-19 14:10:00,50.0,50.01,49.93,50.0,149600.0,44.7036,44.7126,44.641,44.7036,149600.0
2014-03-19 14:20:00,49.99,50.03,49.94,49.99,163900.0,44.6947,44.7304,44.65,44.6947,163900.0
2014-03-19 14:30:00,49.99,50.03,49.79,49.9,135500.0,44.6947,44.7304,44.5159,44.6142,135500.0
2014-03-19 14:40:00,49.9,49.91,49.71,49.71,115700.0,44.6142,44.6232,44.4443,44.4443,115700.0
2014-03-19 14:50:00,49.71,49.86,49.68,49.84,117800.0,44.4443,44.5784,44.4175,44.5606,117800.0
2014-03-19 15:00:00,49.86,49.86,49.43,49.44,96600.0,44.5784,44.5784,44.194,44.2029,96600.0
2014-03-19 15:10:00,49.44,49.6,49.22,49.59,147800.0,44.2029,44.346,44.0062,44.337,147800.0
2014-03-19 15:20:00,49.6,49.74,49.58,49.73,111000.0,44.346,44.4712,44.3281,44.4622,111000.0
2014-03-19 15:30:00,49.73,49.76,49.6,49.63,180800.0,44.4622,44.489,44.346,44.3728,180800.0
2014-03-19 15:40:00,49.63,49.71,49.63,49.68,145800.0,44.3728,44.4443,44.3728,44.4175,145800.0
2014-03-19 15:50:00,49.68,49.69,49.57,49.61,343700.0,44.4175,44.4265,44.3192,44.3549,343700.0
2014-03-20 09:30:00,49.5,49.81,49.41,49.52,142200.0,44.2566,44.5337,44.1761,44.2745,142200.0
2014-03-20 09:40:00,49.54,49.67,49.25,49.33,93000.0,44.2923,44.4086,44.0331,44.1046,93000.0
2014-03-20 09:50:00,49.34,49.53,49.24,49.53,88600.0,44.1135,44.2834,44.0241,44.2834,88600.0
2014-03-20 10:00:00,49.54,49.67,49.35,49.62,106600.0,44.2923,44.4086,44.1225,44.3639,106600.0
2014-03-20 10:10:00,49.62,49.79,49.59,49.7,82800.0,44.3639,44.5159,44.337,44.4354,82800.0
2014-03-20 10:20:00,49.7,49.72,49.61,49.64,40600.0,44.4354,44.4533,44.3549,44.3818,40600.0
2014-03-20 10:30:00,49.64,49.72,49.6,49.63,52300.0,44.3818,44.4533,44.346,44.3728,52300.0
2014-03-20 10:40:00,49.65,49.69,49.48,49.5,78200.0,44.3907,44.4265,44.2387,44.2566,78200.0
2014-03-20 10:50:00,49.52,49.53,49.39,49.48,80400.0,44.2745,44.2834,44.1582,44.2387,80400.0
2014-03-20 11:00:00,49.5,49.61,49.5,49.61,75800.0,44.2566,44.3549,44.2566,44.3549,75800.0
2014-03-20 11:10:00,49.61,49.62,49.48,49.5,53600.0,44.3549,44.3639,44.2387,44.2566,53600.0
2014-03-20 11:20:00,49.5,49.53,49.34,49.53,54500.0,44.2566,44.2834,44.1135,44.2834,54500.0
2014-03-20 11:30:00,49.53,49.61,49.45,49.47,45900.0,44.2834,44.3549,44.2119,44.2298,45900.0
2014-03-20 11:40:00,49.49,49.58,49.49,49.53,52800.0,44.2476,44.3281,44.2476,44.2834,52800.0
2014-03-20 11:50:00,49.54,49.6,49.5,49.59,23200.0,44.2923,44.346,44.2566,44.337,23200.0
2014-03-20 12:00:00,49.59,49.64,49.51,49.58,45100.0,44.337,44.3818,44.2655,44.3281,45100.0
2014-03-20 12:10:00,49.57,49.73,49.54,49.62,27800.0,44.3192,44.4622,44.2923,44.3639,27800.0
2014-03-20 12:20:00,49.62,49.69,49.6,49.65,35300.0,44.3639,44.4265,44.346,44.3907,35300.0
2014-03-20 12:30:00,49.65,49.71,49.64,49.69,40100.0,44.3907,44.4443,44.3818,44.4265,40100.0
2014-03-20 12:40:00,49.69,49.69,49.56,49.58,71800.0,44.4265,44.4265,44.3102,44.3281,71800.0
2014-03-20 12:50:00,49.58,49.58,49.47,49.52,119600.0,44.3281,44.3281,44.2298,44.2745,119600.0
2014-03-20 13:00:00,49.52,49.58,49.45,49.45,239700.0,44.2745,44.3281,44.2119,44.2119,239700.0
2014-03-20 13:10:00,49.45,49.55,49.4,49.55,159100.0,44.2119,44.3013,44.1672,44.3013,159100.0
2014-03-20 13:20:00,49.55,49.55,49.46,49.52,163200.0,44.3013,44.3013,44.2208,44.2745,163200.0
2014-03-20 13:30:00,49.52,49.59,49.52,49.55,46300.0,44.2745,44.337,44.2745,44.3013,46300.0
2014-03-20 13:40:00,49.55,49.59,49.5,49.53,48100.0,44.3013,44.337,44.2566,44.2834,48100.0
2014-03-20 13:50:00,49.54,49.54,49.45,49.52,123400.0,44.2923,44.2923,44.2119,44.2745,123400.0
2014-03-20 14:00:00,49.52,49.53,49.46,49.51,145900.0,44.2745,44.2834,44.2208,44.2655,145900.0
2014-03-20 14:10:00,49.51,49.52,49.48,49.49,56600.0,44.2655,44.2745,44.2387,44.2476,56600.0
2014-03-20 14:20:00,49.49,49.51,49.46,49.5,141100.0,44.2476,44.2655,44.2208,44.2566,141100.0
2014-03-20 14:30:00,49.5,49.51,49.48,49.49,94100.0,44.2566,44.2655,44.2387,44.2476,94100.0
2014-03-20 14:40:00,49.49,49.5,49.41,49.49,68100.0,44.2476,44.2566,44.1761,44.2476,68100.0
2014-03-20 14:50:00,49.49,49.5,49.45,49.47,80100.0,44.2476,44.2566,44.2119,44.2298,80100.0
2014-03-20 15:00:00,49.48,49.49,49.45,49.49,51300.0,44.2387,44.2476,44.2119,44.2476,51300.0
2014-03-20 15:10:00,49.49,49.55,49.47,49.53,129800.0,44.2476,44.3013,44.2298,44.2834,129800.0
2014-03-20 15:20:00,49.53,49.55,49.46,49.47,101100.0,44.2834,44.3013,44.2208,44.2298,101100.0
2014-03-20 15:30:00,49.47,49.54,49.47,49.49,82700.0,44.2298,44.2923,44.2298,44.2476,82700.0
2014-03-20 15:40:00,49.5,49.52,49.47,49.52,130600.0,44.2566,44.2745,44.2298,44.2745,130600.0
2014-03-20 15:50:00,49.52,49.62,49.46,49.62,295100.0,44.2745,44.3639,44.2208,44.3639,295100.0
2014-03-21 09:30:00,50.7,50.7,49.8,49.89,1279400.0,45.3295,45.3295,44.5248,44.6053,1279400.0
2014-03-21 09:40:00,49.88,49.89,49.61,49.82,89300.0,44.5963,44.6053,44.3549,44.5427,89300.0
2014-03-21 09:50:00,49.81,49.86,49.71,49.73,59900.0,44.5337,44.5784,44.4443,44.4622,59900.0
2014-03-21 10:00:00,49.72,49.78,49.6,49.65,118300.0,44.4533,44.5069,44.346,44.3907,118300.0
2014-03-21 10:10:00,49.66,49.76,49.6,49.67,111600.0,44.3996,44.489,44.346,44.4086,111600.0
2014-03-21 10:20:00,49.67,49.72,49.59,49.61,89600.0,44.4086,44.4533,44.337,44.3549,89600.0
2014-03-21 10:30:00,49.6,49.65,49.49,49.5,204100.0,44.346,44.3907,44.2476,44.2566,204100.0
2014-03-21 10:40:00,49.49,49.52,49.43,49.47,66200.0,44.2476,44.2745,44.194,44.2298,66200.0
2014-03-21 10:50:00,49.48,49.57,49.45,49.49,33900.0,44.2387,44.3192,44.2119,44.2476,33900.0
2014-03-21 11:00:00,49.5,49.53,49.41,49.41,48900.0,44.2566,44.2834,44.1761,44.1761,48900.0
2014-03-21 11:10:00,49.41,49.45,49.36,49.4,77400.0,44.1761,44.2119,44.1314,44.1672,77400.0
2014-03-21 11:20:00,49.4,49.46,49.38,49.43,99100.0,44.1672,44.2208,44.1493,44.194,99100.0
2014-03-21 11:30:00,49.44,49.48,49.4,49.45,70800.0,44.2029,44.2387,44.1672,44.2119,70800.0
2014-03-21 11:40:00,49.45,49.5,49.42,49.44,48800.0,44.2119,44.2566,44.1851,44.2029,48800.0
2014-03-21 11:50:00,49.44,49.45,49.4,49.41,43400.0,44.2029,44.2119,44.1672,44.1761,43400.0
2014-03-21 12:00:00,49.42,49.44,49.4,49.42,49700.0,44.1851,44.2029,44.1672,44.1851,49700.0
2014-03-21 12:10:00,49.42,49.43,49.38,49.39,42100.0,44.1851,44.194,44.1493,44.1582,42100.0
2014-03-21 12:20:00,49.39,49.45,49.36,49.44,34900.0,44.1582,44.2119,44.1314,44.2029,34900.0
2014-03-21 12:30:00,49.43,49.43,49.35,49.35,88800.0,44.194,44.194,44.1225,44.1225,88800.0
2014-03-21 12:40:00,49.35,49.45,49.33,49.37,54800.0,44.1225,44.2119,44.1046,44.1404,54800.0
2014-03-21 12:50:00,49.38,49.39,49.33,49.37,14800.0,44.1493,44.1582,44.1046,44.1404,14800.0
2014-03-21 13:00:00,49.36,49.4,49.35,49.35,20200.0,44.1314,44.1672,44.1225,44.1225,20200.0
2014-03-21 13:10:00,49.34,49.34,49.22,49.27,28100.0,44.1135,44.1135,44.0062,44.0509,28100.0
2014-03-21 13:20:00,49.26,49.26,49.12,49.18,60000.0,44.042,44.042,43.9168,43.9705,60000.0
2014-03-21 13:30:00,49.18,49.26,49.16,49.25,19600.0,43.9705,44.042,43.9526,44.0331,19600.0
2014-03-21 13:40:00,49.25,49.25,49.06,49.08,39400.0,44.0331,44.0331,43.8632,43.8811,39400.0
2014-03-21 13:50:00,49.08,49.16,49.06,49.13,67400.0,43.8811,43.9526,43.8632,43.9258,67400.0
2014-03-21 14:00:00,49.14,49.16,49.04,49.14,63100.0,43.9347,43.9526,43.8453,43.9347,63100.0
2014-03-21 14:10:00,49.13,49.13,49.02,49.03,72300.0,43.9258,43.9258,43.8274,43.8364,72300.0
2014-03-21 14:20:00,49.03,49.05,48.81,48.82,157000.0,43.8364,43.8542,43.6397,43.6486,157000.0
2014-03-21 14:30:00,48.82,48.94,48.69,48.93,117800.0,43.6486,43.7559,43.5324,43.747,117800.0
2014-03-21 14:40:00,48.93,48.96,48.84,48.84,63800.0,43.747,43.7738,43.6665,43.6665,63800.0
2014-03-21 14:50:00,48.84,48.99,48.83,48.99,60900.0,43.6665,43.8006,43.6576,43.8006,60900.0
2014-03-21 15:00:00,48.98,49.0,48.88,48.93,94500.0,43.7917,43.8095,43.7023,43.747,94500.0
2014-03-21 15:10:00,48.93,49.04,48.88,48.9,116000.0,43.747,43.8453,43.7023,43.7201,116000.0
2014-03-21 15:20:00,48.9,49.06,48.87,49.06,77800.0,43.7201,43.8632,43.6933,43.8632,77800.0
2014-03-21 15:30:00,49.05,49.05,48.84,48.86,86400.0,43.8542,43.8542,43.6665,43.6844,86400.0
2014-03-21 15:40:00,48.86,48.9,48.81,48.84,136100.0,43.6844,43.7201,43.6397,43.6665,136100.0
2014-03-21 15:50:00,48.84,48.84,48.69,48.75,471700.0,43.6665,43.6665,43.5324,43.586,471700.0
2014-03-24 09:30:00,49.07,49.52,48.77,48.84,266400.0,43.8721,44.2745,43.6039,43.6665,266400.0
2014-03-24 09:40:00,48.83,48.84,48.48,48.67,147900.0,43.6576,43.6665,43.3446,43.5145,147900.0
2014-03-24 09:50:00,48.68,48.77,48.57,48.74,65900.0,43.5234,43.6039,43.4251,43.5771,65900.0
2014-03-24 10:00:00,48.73,48.73,48.37,48.49,68900.0,43.5681,43.5681,43.2463,43.3536,68900.0
2014-03-24 10:10:00,48.48,48.9,48.37,48.48,98000.0,43.3446,43.7201,43.2463,43.3446,98000.0
2014-03-24 10:20:00,48.48,48.48,48.32,48.37,76400.0,43.3446,43.3446,43.2016,43.2463,76400.0
2014-03-24 10:30:00,48.36,48.36,48.16,48.34,119400.0,43.2373,43.2373,43.0585,43.2195,119400.0
2014-03-24 10:40:00,48.35,48.46,48.28,48.29,157300.0,43.2284,43.3267,43.1658,43.1748,157300.0
2014-03-24 10:50:00,48.29,48.36,48.22,48.31,73900.0,43.1748,43.2373,43.1122,43.1926,73900.0
2014-03-24 11:00:00,48.31,48.38,48.24,48.36,107700.0,43.1926,43.2552,43.13,43.2373,107700.0
2014-03-24 11:10:00,48.37,48.56,48.33,48.5,116700.0,43.2463,43.4162,43.2105,43.3625,116700.0
2014-03-24 11:20:00,48.5,48.54,48.47,48.51,68300.0,43.3625,43.3983,43.3357,43.3714,68300.0
2014-03-24 11:30:00,48.5,48.65,48.4,48.63,80500.0,43.3625,43.4966,43.2731,43.4787,80500.0
2014-03-24 11:40:00,48.63,48.64,48.42,48.44,87600.0,43.4787,43.4877,43.291,43.3089,87600.0
2014-03-24 11:50:00,48.44,48.5,48.4,48.48,56100.0,43.3089,43.3625,43.2731,43.3446,56100.0
2014-03-24 12:00:00,48.48,48.61,48.44,48.58,53900.0,43.3446,43.4609,43.3089,43.434,53900.0
2014-03-24 12:10:00,48.57,48.65,48.5,48.64,73100.0,43.4251,43.4966,43.3625,43.4877,73100.0
2014-03-24 12:20:00,48.64,48.67,48.49,48.5,61200.0,43.4877,43.5145,43.3536,43.3625,61200.0
2014-03-24 12:30:00,48.49,48.54,48.46,48.52,53500.0,43.3536,43.3983,43.3267,43.3804,53500.0
2014-03-24 12:40:00,48.52,48.52,48.42,48.52,51800.0,43.3804,43.3804,43.291,43.3804,51800.0
2014-03-24 12:50:00,48.53,48.58,48.51,48.57,59100.0,43.3893,43.434,43.3714,43.4251,59100.0
2014-03-24 13:00:00,48.57,48.66,48.55,48.66,48800.0,43.4251,43.5056,43.4072,43.5056,48800.0
2014-03-24 13:10:00,48.65,48.68,48.61,48.67,53100.0,43.4966,43.5234,43.4609,43.5145,53100.0
2014-03-24 13:20:00,48.66,48.75,48.66,48.75,52400.0,43.5056,43.586,43.5056,43.586,52400.0
2014-03-24 13:30:00,48.75,48.89,48.74,48.77,57200.0,43.586,43.7112,43.5771,43.6039,57200.0
2014-03-24 13:40:00,48.76,48.9,48.76,48.89,62900.0,43.595,43.7201,43.595,43.7112,62900.0
2014-03-24 13:50:00,48.89,49.0,48.89,49.0,48300.0,43.7112,43.8095,43.7112,43.8095,48300.0
2014-03-24 14:00:00,48.99,49.11,48.99,49.11,98300.0,43.8006,43.9079,43.8006,43.9079,98300.0
2014-03-24 14:10:00,49.11,49.11,48.94,48.96,65500.0,43.9079,43.9079,43.7559,43.7738,65500.0
2014-03-24 14:20:00,48.95,49.09,48.95,49.07,45400.0,43.7648,43.89,43.7648,43.8721,45400.0
2014-03-24 14:30:00,49.07,49.1,49.06,49.08,63200.0,43.8721,43.899,43.8632,43.8811,63200.0
2014-03-24 14:40:00,49.08,49.15,49.07,49.1,33600.0,43.8811,43.9437,43.8721,43.899,33600.0
2014-03-24 14:50:00,49.1,49.12,49.04,49.08,114500.0,43.899,43.9168,43.8453,43.8811,114500.0
2014-03-24 15:00:00,49.07,49.08,49.04,49.05,94500.0,43.8721,43.8811,43.8453,43.8542,94500.0
2014-03-24 15:10:00,49.05,49.1,49.0,49.08,92700.0,43.8542,43.899,43.8095,43.8811,92700.0
2014-03-24 15:20:00,49.07,49.13,49.04,49.13,100700.0,43.8721,43.9258,43.8453,43.9258,100700.0
2014-03-24 15:30:00,49.14,49.2,49.14,49.18,75500.0,43.9347,43.9884,43.9347,43.9705,75500.0
2014-03-24 15:40:00,49.17,49.19,49.14,49.15,78900.0,43.9615,43.9794,43.9347,43.9437,78900.0
2014-03-24 15:50:00,49.15,49.15,49.07,49.07,270200.0,43.9437,43.9437,43.8721,43.8721,270200.0
2014-03-25 09:30:00,49.29,49.36,49.12,49.12,80200.0,44.0688,44.1314,43.9168,43.9168,80200.0
2014-03-25 09:40:00,49.12,49.2,49.06,49.2,86900.0,43.9168,43.9884,43.8632,43.9884,86900.0
2014-03-25 09:50:00,49.19,49.33,49.18,49.25,131500.0,43.9794,44.1046,43.9705,44.0331,131500.0
2014-03-25 10:00:00,49.25,49.3,49.14,49.27,136100.0,44.0331,44.0778,43.9347,44.0509,136100.0
2014-03-25 10:10:00,49.27,49.3,49.15,49.18,87500.0,44.0509,44.0778,43.9437,43.9705,87500.0
2014-03-25 10:20:00,49.18,49.25,49.17,49.24,55900.0,43.9705,44.0331,43.9615,44.0241,55900.0
2014-03-25 10:30:00,49.23,49.24,49.15,49.15,84100.0,44.0152,44.0241,43.9437,43.9437,84100.0
2014-03-25 10:40:00,49.13,49.16,48.94,48.95,43700.0,43.9258,43.9526,43.7559,43.7648,43700.0
2014-03-25 10:50:00,48.96,48.96,48.78,48.81,83600.0,43.7738,43.7738,43.6128,43.6397,83600.0
2014-03-25 11:00:00,48.81,48.92,48.76,48.87,60800.0,43.6397,43.738,43.595,43.6933,60800.0
2014-03-25 11:10:00,48.87,48.93,48.82,48.91,76100.0,43.6933,43.747,43.6486,43.7291,76100.0
2014-03-25 11:20:00,48.91,49.02,48.78,48.8,58200.0,43.7291,43.8274,43.6128,43.6307,58200.0
2014-03-25 11:30:00,48.8,48.81,48.68,48.75,77500.0,43.6307,43.6397,43.5234,43.586,77500.0
2014-03-25 11:40:00,48.74,48.76,48.64,48.65,89100.0,43.5771,43.595,43.4877,43.4966,89100.0
2014-03-25 11:50:00,48.65,48.68,48.55,48.66,58800.0,43.4966,43.5234,43.4072,43.5056,58800.0
2014-03-25 12:00:00,48.67,48.67,48.57,48.64,35500.0,43.5145,43.5145,43.4251,43.4877,35500.0
2014-03-25 12:10:00,48.65,48.65,48.5,48.5,48300.0,43.4966,43.4966,43.3625,43.3625,48300.0
2014-03-25 12:20:00,48.5,48.5,48.4,48.5,72800.0,43.3625,43.3625,43.2731,43.3625,72800.0
2014-03-25 12:30:00,48.5,48.56,48.47,48.53,71400.0,43.3625,43.4162,43.3357,43.3893,71400.0
2014-03-25 12:40:00,48.53,48.6,48.5,48.55,69500.0,43.3893,43.4519,43.3625,43.4072,69500.0
2014-03-25 12:50:00,48.54,48.58,48.49,48.5,48600.0,43.3983,43.434,43.3536,43.3625,48600.0
2014-03-25 13:00:00,48.5,48.51,48.38,48.41,45400.0,43.3625,43.3714,43.2552,43.282,45400.0
2014-03-25 13:10:00,48.41,48.44,48.35,48.44,47700.0,43.282,43.3089,43.2284,43.3089,47700.0
2014-03-25 13:20:00,48.44,48.59,48.44,48.57,42300.0,43.3089,43.443,43.3089,43.4251,42300.0
2014-03-25 13:30:00,48.58,48.63,48.47,48.49,64600.0,43.434,43.4787,43.3357,43.3536,64600.0
2014-03-25 13:40:00,48.49,48.51,48.45,48.46,60000.0,43.3536,43.3714,43.3178,43.3267,60000.0
2014-03-25 13:50:00,48.46,48.48,48.39,48.45,53900.0,43.3267,43.3446,43.2642,43.3178,53900.0
2014-03-25 14:00:00,48.45,48.52,48.44,48.49,60200.0,43.3178,43.3804,43.3089,43.3536,60200.0
2014-03-25 14:10:00,48.5,48.59,48.46,48.48,57900.0,43.3625,43.443,43.3267,43.3446,57900.0
2014-03-25 14:20:00,48.48,48.5,48.42,48.47,104600.0,43.3446,43.3625,43.291,43.3357,104600.0
2014-03-25 14:30:00,48.47,48.52,48.44,48.51,76900.0,43.3357,43.3804,43.3089,43.3714,76900.0
2014-03-25 14:40:00,48.51,48.52,48.42,48.43,66100.0,43.3714,43.3804,43.291,43.2999,66100.0
2014-03-25 14:50:00,48.43,48.53,48.4,48.51,64400.0,43.2999,43.3893,43.2731,43.3714,64400.0
2014-03-25 15:00:00,48.51,48.55,48.49,48.52,63100.0,43.3714,43.4072,43.3536,43.3804,63100.0
2014-03-25 15:10:00,48.53,48.63,48.52,48.62,60300.0,43.3893,43.4787,43.3804,43.4698,60300.0
2014-03-25 15:20:00,48.62,48.69,48.58,48.6,97800.0,43.4698,43.5324,43.434,43.4519,97800.0
2014-03-25 15:30:00,48.61,48.64,48.55,48.61,103400.0,43.4609,43.4877,43.4072,43.4609,103400.0
2014-03-25 15:40:00,48.61,48.65,48.59,48.6,116500.0,43.4609,43.4966,43.443,43.4519,116500.0
2014-03-25 15:50:00,48.6,48.61,48.53,48.59,427000.0,43.4519,43.4609,43.3893,43.443,427000.0
2014-03-26 09:30:00,48.94,48.94,48.52,48.54,197800.0,43.7559,43.7559,43.3804,43.3983,197800.0
2014-03-26 09:40:00,48.55,48.77,48.47,48.63,174200.0,43.4072,43.6039,43.3357,43.4787,174200.0
2014-03-26 09:50:00,48.64,48.78,48.59,48.75,205700.0,43.4877,43.6128,43.443,43.586,205700.0
2014-03-26 10:00:00,48.75,48.93,48.65,48.91,214700.0,43.586,43.747,43.4966,43.7291,214700.0
2014-03-26 10:10:00,48.89,48.97,48.81,48.88,152600.0,43.7112,43.7827,43.6397,43.7023,152600.0
2014-03-26 10:20:00,48.88,49.03,48.8,49.0,154900.0,43.7023,43.8364,43.6307,43.8095,154900.0
2014-03-26 10:30:00,49.01,49.03,48.93,48.99,136700.0,43.8185,43.8364,43.747,43.8006,136700.0
2014-03-26 10:40:00,48.97,49.03,48.88,48.98,84500.0,43.7827,43.8364,43.7023,43.7917,84500.0
2014-03-26 10:50:00,48.96,49.01,48.82,48.95,81000.0,43.7738,43.8185,43.6486,43.7648,81000.0
2014-03-26 11:00:00,48.94,49.18,48.92,49.17,101600.0,43.7559,43.9705,43.738,43.9615,101600.0
2014-03-26 11:10:00,49.16,49.3,49.15,49.26,57100.0,43.9526,44.0778,43.9437,44.042,57100.0
2014-03-26 11:20:00,49.26,49.48,49.21,49.48,109800.0,44.042,44.2387,43.9973,44.2387,109800.0
2014-03-26 11:30:00,49.44,49.44,49.25,49.41,88200.0,44.2029,44.2029,44.0331,44.1761,88200.0
2014-03-26 11:40:00,49.41,49.43,49.21,49.25,69300.0,44.1761,44.194,43.9973,44.0331,69300.0
2014-03-26 11:50:00,49.25,49.48,49.24,49.47,100100.0,44.0331,44.2387,44.0241,44.2298,100100.0
2014-03-26 12:00:00,49.46,49.46,49.24,49.34,73600.0,44.2208,44.2208,44.0241,44.1135,73600.0
2014-03-26 12:10:00,49.33,49.4,49.29,49.3,63900.0,44.1046,44.1672,44.0688,44.0778,63900.0
2014-03-26 12:20:00,49.29,49.51,49.29,49.49,104800.0,44.0688,44.2655,44.0688,44.2476,104800.0
2014-03-26 12:30:00,49.49,49.61,49.46,49.49,69100.0,44.2476,44.3549,44.2208,44.2476,69100.0
2014-03-26 12:40:00,49.49,49.52,49.42,49.5,44700.0,44.2476,44.2745,44.1851,44.2566,44700.0
2014-03-26 12:50:00,49.49,49.52,49.46,49.52,70900.0,44.2476,44.2745,44.2208,44.2745,70900.0
2014-03-26 13:00:00,49.53,49.69,49.52,49.65,106700.0,44.2834,44.4265,44.2745,44.3907,106700.0
2014-03-26 13:10:00,49.66,49.72,49.64,49.66,76300.0,44.3996,44.4533,44.3818,44.3996,76300.0
2014-03-26 13:20:00,49.68,49.68,49.39,49.39,69600.0,44.4175,44.4175,44.1582,44.1582,69600.0
2014-03-26 13:30:00,49.38,49.42,49.28,49.29,100800.0,44.1493,44.1851,44.0599,44.0688,100800.0
2014-03-26 13:40:00,49.29,49.31,49.22,49.25,92300.0,44.0688,44.0867,44.0062,44.0331,92300.0
2014-03-26 13:50:00,49.24,49.37,49.2,49.31,82100.0,44.0241,44.1404,43.9884,44.0867,82100.0
2014-03-26 14:00:00,49.31,49.34,49.11,49.29,159600.0,44.0867,44.1135,43.9079,44.0688,159600.0
2014-03-26 14:10:00,49.3,49.3,49.19,49.24,119900.0,44.0778,44.0778,43.9794,44.0241,119900.0
2014-03-26 14:20:00,49.23,49.44,49.22,49.44,91000.0,44.0152,44.2029,44.0062,44.2029,91000.0
2014-03-26 14:30:00,49.43,49.45,49.32,49.43,79700.0,44.194,44.2119,44.0956,44.194,79700.0
2014-03-26 14:40:00,49.43,49.56,49.43,49.53,90700.0,44.194,44.3102,44.194,44.2834,90700.0
2014-03-26 14:50:00,49.53,49.68,49.53,49.66,97400.0,44.2834,44.4175,44.2834,44.3996,97400.0
2014-03-26 15:00:00,49.66,49.72,49.53,49.53,127000.0,44.3996,44.4533,44.2834,44.2834,127000.0
2014-03-26 15:10:00,49.54,49.54,49.39,49.44,124800.0,44.2923,44.2923,44.1582,44.2029,124800.0
2014-03-26 15:20:00,49.45,49.45,49.26,49.27,112600.0,44.2119,44.2119,44.042,44.0509,112600.0
2014-03-26 15:30:00,49.27,49.32,49.25,49.28,243800.0,44.0509,44.0956,44.0331,44.0599,243800.0
2014-03-26 15:40:00,49.28,49.32,49.24,49.3,254100.0,44.0599,44.0956,44.0241,44.0778,254100.0
2014-03-26 15:50:00,49.29,49.3,49.09,49.1,494700.0,44.0688,44.0778,43.89,43.899,494700.0
2014-03-27 09:30:00,49.14,49.19,48.17,48.17,267400.0,43.9347,43.9794,43.0675,43.0675,267400.0
2014-03-27 09:40:00,48.21,48.38,48.12,48.3,116800.0,43.1032,43.2552,43.0228,43.1837,116800.0
2014-03-27 09:50:00,48.3,48.33,48.02,48.17,98900.0,43.1837,43.2105,42.9334,43.0675,98900.0
2014-03-27 10:00:00,48.16,48.35,48.09,48.3,217600.0,43.0585,43.2284,42.9959,43.1837,217600.0
2014-03-27 10:10:00,48.29,48.29,47.9,48.06,276000.0,43.1748,43.1748,42.8261,42.9691,276000.0
2014-03-27 10:20:00,48.06,48.2,47.99,48.01,224300.0,42.9691,43.0943,42.9065,42.9244,224300.0
2014-03-27 10:30:00,48.01,48.23,47.98,47.99,374800.0,42.9244,43.1211,42.8976,42.9065,374800.0
2014-03-27 10:40:00,47.99,48.0,47.83,47.93,209300.0,42.9065,42.9155,42.7635,42.8529,209300.0
2014-03-27 10:50:00,47.94,48.24,47.79,48.11,277700.0,42.8618,43.13,42.7277,43.0138,277700.0
2014-03-27 11:00:00,48.11,48.18,47.9,47.9,346800.0,43.0138,43.0764,42.8261,42.8261,346800.0
2014-03-27 11:10:00,47.9,47.97,47.78,47.84,97300.0,42.8261,42.8886,42.7188,42.7724,97300.0
2014-03-27 11:20:00,47.84,47.93,47.79,47.85,71300.0,42.7724,42.8529,42.7277,42.7814,71300.0
2014-03-27 11:30:00,47.85,47.85,47.76,47.82,120100.0,42.7814,42.7814,42.7009,42.7545,120100.0
2014-03-27 11:40:00,47.82,47.83,47.64,47.67,163000.0,42.7545,42.7635,42.5936,42.6204,163000.0
2014-03-27 11:50:00,47.68,47.78,47.58,47.75,119300.0,42.6294,42.7188,42.54,42.692,119300.0
2014-03-27 12:00:00,47.75,47.76,47.49,47.49,215400.0,42.692,42.7009,42.4595,42.4595,215400.0
2014-03-27 12:10:00,47.49,47.69,47.47,47.58,105400.0,42.4595,42.6383,42.4416,42.54,105400.0
2014-03-27 12:20:00,47.57,47.73,47.55,47.69,63000.0,42.531,42.6741,42.5131,42.6383,63000.0
2014-03-27 12:30:00,47.72,47.75,47.62,47.69,83700.0,42.6651,42.692,42.5757,42.6383,83700.0
2014-03-27 12:40:00,47.69,47.71,47.58,47.64,57000.0,42.6383,42.6562,42.54,42.5936,57000.0
2014-03-27 12:50:00,47.62,47.64,47.42,47.43,91800.0,42.5757,42.5936,42.3969,42.4059,91800.0
2014-03-27 13:00:00,47.43,47.54,47.42,47.5,96100.0,42.4059,42.5042,42.3969,42.4684,96100.0
2014-03-27 13:10:00,47.49,47.64,47.46,47.64,100700.0,42.4595,42.5936,42.4327,42.5936,100700.0
2014-03-27 13:20:00,47.64,47.69,47.56,47.65,88300.0,42.5936,42.6383,42.5221,42.6025,88300.0
2014-03-27 13:30:00,47.65,47.76,47.63,47.76,178100.0,42.6025,42.7009,42.5847,42.7009,178100.0
2014-03-27 13:40:00,47.76,47.82,47.69,47.7,75000.0,42.7009,42.7545,42.6383,42.6473,75000.0
2014-03-27 13:50:00,47.71,47.75,47.63,47.71,62600.0,42.6562,42.692,42.5847,42.6562,62600.0
2014-03-27 14:00:00,47.72,47.73,47.62,47.68,66200.0,42.6651,42.6741,42.5757,42.6294,66200.0
2014-03-27 14:10:00,47.68,47.74,47.67,47.69,72900.0,42.6294,42.683,42.6204,42.6383,72900.0
2014-03-27 14:20:00,47.71,47.96,47.71,47.93,115100.0,42.6562,42.8797,42.6562,42.8529,115100.0
2014-03-27 14:30:00,47.93,47.98,47.81,47.82,92100.0,42.8529,42.8976,42.7456,42.7545,92100.0
2014-03-27 14:40:00,47.82,47.86,47.66,47.67,131600.0,42.7545,42.7903,42.6115,42.6204,131600.0
2014-03-27 14:50:00,47.68,47.68,47.54,47.55,92400.0,42.6294,42.6294,42.5042,42.5131,92400.0
2014-03-27 15:00:00,47.56,47.6,47.43,47.45,96200.0,42.5221,42.5578,42.4059,42.4237,96200.0
2014-03-27 15:10:00,47.46,47.59,47.46,47.53,115000.0,42.4327,42.5489,42.4327,42.4953,115000.0
2014-03-27 15:20:00,47.53,47.71,47.53,47.66,125000.0,42.4953,42.6562,42.4953,42.6115,125000.0
2014-03-27 15:30:00,47.67,47.78,47.66,47.78,114600.0,42.6204,42.7188,42.6115,42.7188,114600.0
2014-03-27 15:40:00,47.77,47.78,47.6,47.6,248900.0,42.7098,42.7188,42.5578,42.5578,248900.0
2014-03-27 15:50:00,47.6,47.68,47.53,47.58,340700.0,42.5578,42.6294,42.4953,42.54,340700.0
2014-03-28 09:30:00,49.05,49.5,48.68,49.48,322400.0,43.8542,44.2566,43.5234,44.2387,322400.0
2014-03-28 09:40:00,49.45,49.69,49.27,49.59,257200.0,44.2119,44.4265,44.0509,44.337,257200.0
2014-03-28 09:50:00,49.62,49.95,49.6,49.84,227900.0,44.3639,44.6589,44.346,44.5606,227900.0
2014-03-28 10:00:00,49.84,50.15,49.83,50.13,292000.0,44.5606,44.8377,44.5516,44.8198,292000.0
2014-03-28 10:10:00,50.13,50.19,49.99,50.04,317500.0,44.8198,44.8735,44.6947,44.7394,317500.0
2014-03-28 10:20:00,50.03,50.14,49.9,49.96,202900.0,44.7304,44.8288,44.6142,44.6679,202900.0
2014-03-28 10:30:00,49.96,50.11,49.95,50.09,150900.0,44.6679,44.802,44.6589,44.7841,150900.0
2014-03-28 10:40:00,50.09,50.46,50.08,50.45,223300.0,44.7841,45.1149,44.7751,45.1059,223300.0
2014-03-28 10:50:00,50.45,50.55,50.36,50.43,158800.0,45.1059,45.1954,45.0255,45.0881,158800.0
2014-03-28 11:00:00,50.43,50.44,50.19,50.19,103300.0,45.0881,45.097,44.8735,44.8735,103300.0
2014-03-28 11:10:00,50.2,50.27,50.14,50.26,162200.0,44.8824,44.945,44.8288,44.9361,162200.0
2014-03-28 11:20:00,50.25,50.25,50.14,50.15,87600.0,44.9271,44.9271,44.8288,44.8377,87600.0
2014-03-28 11:30:00,50.14,50.39,50.07,50.17,153900.0,44.8288,45.0523,44.7662,44.8556,153900.0
2014-03-28 11:40:00,50.16,50.26,50.12,50.21,91800.0,44.8467,44.9361,44.8109,44.8914,91800.0
2014-03-28 11:50:00,50.21,50.32,50.21,50.3,46000.0,44.8914,44.9897,44.8914,44.9718,46000.0
2014-03-28 12:00:00,50.3,50.59,50.25,50.52,146400.0,44.9718,45.2311,44.9271,45.1685,146400.0
2014-03-28 12:10:00,50.53,50.58,50.43,50.57,58900.0,45.1775,45.2222,45.0881,45.2132,58900.0
2014-03-28 12:20:00,50.55,50.63,50.44,50.45,83200.0,45.1954,45.2669,45.097,45.1059,83200.0
2014-03-28 12:30:00,50.44,50.5,50.37,50.4,85400.0,45.097,45.1507,45.0344,45.0612,85400.0
2014-03-28 12:40:00,50.39,50.46,50.37,50.41,47400.0,45.0523,45.1149,45.0344,45.0702,47400.0
2014-03-28 12:50:00,50.4,50.45,50.2,50.22,66200.0,45.0612,45.1059,44.8824,44.9003,66200.0
2014-03-28 13:00:00,50.23,50.25,50.12,50.13,48900.0,44.9093,44.9271,44.8109,44.8198,48900.0
2014-03-28 13:10:00,50.11,50.14,50.01,50.08,96300.0,44.802,44.8288,44.7126,44.7751,96300.0
2014-03-28 13:20:00,50.08,50.17,50.01,50.12,148100.0,44.7751,44.8556,44.7126,44.8109,148100.0
2014-03-28 13:30:00,50.12,50.14,50.09,50.1,118200.0,44.8109,44.8288,44.7841,44.793,118200.0
2014-03-28 13:40:00,50.1,50.14,50.08,50.11,169900.0,44.793,44.8288,44.7751,44.802,169900.0
2014-03-28 13:50:00,50.11,50.24,50.1,50.16,74000.0,44.802,44.9182,44.793,44.8467,74000.0
2014-03-28 14:00:00,50.16,50.19,50.11,50.12,140100.0,44.8467,44.8735,44.802,44.8109,140100.0
2014-03-28 14:10:00,50.11,50.12,49.99,50.06,261500.0,44.802,44.8109,44.6947,44.7573,261500.0
2014-03-28 14:20:00,50.08,50.34,50.07,50.32,145000.0,44.7751,45.0076,44.7662,44.9897,145000.0
2014-03-28 14:30:00,50.31,50.33,50.13,50.13,79500.0,44.9808,44.9987,44.8198,44.8198,79500.0
2014-03-28 14:40:00,50.13,50.15,49.87,49.96,154200.0,44.8198,44.8377,44.5874,44.6679,154200.0
2014-03-28 14:50:00,49.98,50.02,49.83,49.9,70300.0,44.6857,44.7215,44.5516,44.6142,70300.0
2014-03-28 15:00:00,49.9,50.0,49.82,49.86,72200.0,44.6142,44.7036,44.5427,44.5784,72200.0
2014-03-28 15:10:00,49.85,49.89,49.71,49.84,123300.0,44.5695,44.6053,44.4443,44.5606,123300.0
2014-03-28 15:20:00,49.84,49.84,49.72,49.74,162800.0,44.5606,44.5606,44.4533,44.4712,162800.0
2014-03-28 15:30:00,49.73,49.83,49.68,49.68,166900.0,44.4622,44.5516,44.4175,44.4175,166900.0
2014-03-28 15:40:00,49.68,49.7,49.6,49.61,249700.0,44.4175,44.4354,44.346,44.3549,249700.0
2014-03-28 15:50:00,49.62,49.71,49.62,49.69,463500.0,44.3639,44.4443,44.3639,44.4265,463500.0
2014-03-31 09:30:00,49.86,50.2,49.76,50.17,164300.0,44.5784,44.8824,44.489,44.8556,164300.0
2014-03-31 09:40:00,50.14,50.31,50.02,50.16,113700.0,44.8288,44.9808,44.7215,44.8467,113700.0
2014-03-31 09:50:00,50.16,50.34,50.03,50.17,52400.0,44.8467,45.0076,44.7304,44.8556,52400.0
2014-03-31 10:00:00,50.15,50.19,50.0,50.01,70900.0,44.8377,44.8735,44.7036,44.7126,70900.0
2014-03-31 10:10:00,50.02,50.12,49.98,50.05,114500.0,44.7215,44.8109,44.6857,44.7483,114500.0
2014-03-31 10:20:00,50.05,50.14,50.04,50.09,60300.0,44.7483,44.8288,44.7394,44.7841,60300.0
2014-03-31 10:30:00,50.09,50.22,50.09,50.15,48700.0,44.7841,44.9003,44.7841,44.8377,48700.0
2014-03-31 10:40:00,50.16,50.22,50.13,50.19,43900.0,44.8467,44.9003,44.8198,44.8735,43900.0
2014-03-31 10:50:00,50.18,50.22,50.13,50.14,68900.0,44.8645,44.9003,44.8198,44.8288,68900.0
2014-03-31 11:00:00,50.16,50.16,50.11,50.12,92400.0,44.8467,44.8467,44.802,44.8109,92400.0
2014-03-31 11:10:00,50.13,50.19,50.08,50.12,75100.0,44.8198,44.8735,44.7751,44.8109,75100.0
2014-03-31 11:20:00,50.11,50.16,49.98,50.13,128100.0,44.802,44.8467,44.6857,44.8198,128100.0
2014-03-31 11:30:00,50.13,50.16,50.1,50.12,62100.0,44.8198,44.8467,44.793,44.8109,62100.0
2014-03-31 11:40:00,50.12,50.17,50.11,50.16,59400.0,44.8109,44.8556,44.802,44.8467,59400.0
2014-03-31 11:50:00,50.16,50.27,50.16,50.24,47500.0,44.8467,44.945,44.8467,44.9182,47500.0
2014-03-31 12:00:00,50.25,50.33,50.24,50.33,26900.0,44.9271,44.9987,44.9182,44.9987,26900.0
2014-03-31 12:10:00,50.32,50.35,50.26,50.34,34700.0,44.9897,45.0165,44.9361,45.0076,34700.0
2014-03-31 12:20:00,50.34,50.38,50.29,50.31,37900.0,45.0076,45.0434,44.9629,44.9808,37900.0
2014-03-31 12:30:00,50.33,50.39,50.32,50.33,25800.0,44.9987,45.0523,44.9897,44.9987,25800.0
2014-03-31 12:40:00,50.32,50.37,50.29,50.36,28700.0,44.9897,45.0344,44.9629,45.0255,28700.0
2014-03-31 12:50:00,50.37,50.44,50.35,50.41,46000.0,45.0344,45.097,45.0165,45.0702,46000.0
2014-03-31 13:00:00,50.4,50.44,50.36,50.44,49300.0,45.0612,45.097,45.0255,45.097,49300.0
2014-03-31 13:10:00,50.44,50.44,50.34,50.36,44800.0,45.097,45.097,45.0076,45.0255,44800.0
2014-03-31 13:20:00,50.37,50.45,50.37,50.42,40000.0,45.0344,45.1059,45.0344,45.0791,40000.0
2014-03-31 13:30:00,50.43,50.46,50.34,50.34,73400.0,45.0881,45.1149,45.0076,45.0076,73400.0
2014-03-31 13:40:00,50.34,50.43,50.33,50.4,76100.0,45.0076,45.0881,44.9987,45.0612,76100.0
2014-03-31 13:50:00,50.39,50.42,50.35,50.41,63200.0,45.0523,45.0791,45.0165,45.0702,63200.0
2014-03-31 14:00:00,50.4,50.49,50.39,50.43,46700.0,45.0612,45.1417,45.0523,45.0881,46700.0
2014-03-31 14:10:00,50.43,50.49,50.42,50.48,33300.0,45.0881,45.1417,45.0791,45.1328,33300.0
2014-03-31 14:20:00,50.48,50.52,50.48,50.51,59800.0,45.1328,45.1685,45.1328,45.1596,59800.0
2014-03-31 14:30:00,50.51,50.63,50.49,50.63,66500.0,45.1596,45.2669,45.1417,45.2669,66500.0
2014-03-31 14:40:00,50.62,50.65,50.61,50.64,50200.0,45.2579,45.2848,45.249,45.2758,50200.0
2014-03-31 14:50:00,50.63,50.66,50.63,50.65,71200.0,45.2669,45.2937,45.2669,45.2848,71200.0
2014-03-31 15:00:00,50.64,50.65,50.62,50.64,80100.0,45.2758,45.2848,45.2579,45.2758,80100.0
2014-03-31 15:10:00,50.64,50.7,50.59,50.6,92400.0,45.2758,45.3295,45.2311,45.2401,92400.0
2014-03-31 15:20:00,50.59,50.64,50.56,50.61,64900.0,45.2311,45.2758,45.2043,45.249,64900.0
2014-03-31 15:30:00,50.61,50.61,50.54,50.54,145100.0,45.249,45.249,45.1864,45.1864,145100.0
2014-03-31 15:40:00,50.54,50.58,50.51,50.55,174000.0,45.1864,45.2222,45.1596,45.1954,174000.0
2014-03-31 15:50:00,50.55,50.61,50.54,50.61,511400.0,45.1954,45.249,45.1864,45.249,511400.0
2014-04-01 09:30:00,50.82,51.11,50.65,50.72,170600.0,45.4368,45.696,45.2848,45.3473,170600.0
2014-04-01 09:40:00,50.72,50.9,50.57,50.9,47400.0,45.3473,45.5083,45.2132,45.5083,47400.0
2014-04-01 09:50:00,50.9,50.99,50.81,50.99,38000.0,45.5083,45.5887,45.4278,45.5887,38000.0
2014-04-01 10:00:00,50.95,51.1,50.94,51.06,40600.0,45.553,45.6871,45.544,45.6513,40600.0
2014-04-01 10:10:00,51.07,51.21,51.01,51.19,86900.0,45.6603,45.7854,45.6066,45.7676,86900.0
2014-04-01 10:20:00,51.19,51.28,51.14,51.25,111000.0,45.7676,45.848,45.7229,45.8212,111000.0
2014-04-01 10:30:00,51.24,51.35,51.24,51.34,74500.0,45.8123,45.9106,45.8123,45.9017,74500.0
2014-04-01 10:40:00,51.34,51.35,51.24,51.25,34200.0,45.9017,45.9106,45.8123,45.8212,34200.0
2014-04-01 10:50:00,51.25,51.42,51.25,51.39,92700.0,45.8212,45.9732,45.8212,45.9464,92700.0
2014-04-01 11:00:00,51.39,51.45,51.37,51.41,70200.0,45.9464,46.0,45.9285,45.9643,70200.0
2014-04-01 11:10:00,51.4,51.44,51.36,51.38,61900.0,45.9553,45.9911,45.9196,45.9374,61900.0
2014-04-01 11:20:00,51.38,51.43,51.36,51.39,50900.0,45.9374,45.9821,45.9196,45.9464,50900.0
2014-04-01 11:30:00,51.39,51.42,51.34,51.38,58100.0,45.9464,45.9732,45.9017,45.9374,58100.0
2014-04-01 11:40:00,51.39,51.44,51.38,51.38,41400.0,45.9464,45.9911,45.9374,45.9374,41400.0
2014-04-01 11:50:00,51.38,51.42,51.32,51.36,76100.0,45.9374,45.9732,45.8838,45.9196,76100.0
2014-04-01 12:00:00,51.36,51.36,51.04,51.13,114600.0,45.9196,45.9196,45.6335,45.7139,114600.0
2014-04-01 12:10:00,51.14,51.28,51.1,51.28,66300.0,45.7229,45.848,45.6871,45.848,66300.0
2014-04-01 12:20:00,51.29,51.39,51.28,51.37,74400.0,45.857,45.9464,45.848,45.9285,74400.0
2014-04-01 12:30:00,51.37,51.44,51.37,51.43,50900.0,45.9285,45.9911,45.9285,45.9821,50900.0
2014-04-01 12:40:00,51.43,51.43,51.39,51.43,42500.0,45.9821,45.9821,45.9464,45.9821,42500.0
2014-04-01 12:50:00,51.43,51.48,51.41,51.48,35200.0,45.9821,46.0268,45.9643,46.0268,35200.0
2014-04-01 13:00:00,51.47,51.49,51.39,51.41,86700.0,46.0179,46.0358,45.9464,45.9643,86700.0
2014-04-01 13:10:00,51.41,51.47,51.41,51.46,59000.0,45.9643,46.0179,45.9643,46.009,59000.0
2014-04-01 13:20:00,51.47,51.52,51.46,51.51,65500.0,46.0179,46.0626,46.009,46.0537,65500.0
2014-04-01 13:30:00,51.5,51.52,51.47,51.5,65800.0,46.0447,46.0626,46.0179,46.0447,65800.0
2014-04-01 13:40:00,51.51,51.58,51.5,51.54,79600.0,46.0537,46.1163,46.0447,46.0805,79600.0
2014-04-01 13:50:00,51.52,51.54,51.49,51.53,30600.0,46.0626,46.0805,46.0358,46.0715,30600.0
2014-04-01 14:00:00,51.53,51.59,51.51,51.59,30700.0,46.0715,46.1252,46.0537,46.1252,30700.0
2014-04-01 14:10:00,51.59,51.63,51.58,51.63,42700.0,46.1252,46.161,46.1163,46.161,42700.0
2014-04-01 14:20:00,51.62,51.68,51.62,51.67,51400.0,46.152,46.2057,46.152,46.1967,51400.0
2014-04-01 14:30:00,51.67,51.67,51.61,51.61,37000.0,46.1967,46.1967,46.1431,46.1431,37000.0
2014-04-01 14:40:00,51.61,51.66,51.61,51.65,57800.0,46.1431,46.1878,46.1431,46.1788,57800.0
2014-04-01 14:50:00,51.66,51.69,51.64,51.68,67400.0,46.1878,46.2146,46.1699,46.2057,67400.0
2014-04-01 15:00:00,51.67,51.68,51.64,51.65,74000.0,46.1967,46.2057,46.1699,46.1788,74000.0
2014-04-01 15:10:00,51.65,51.68,51.64,51.65,112100.0,46.1788,46.2057,46.1699,46.1788,112100.0
2014-04-01 15:20:00,51.65,51.69,51.64,51.68,90700.0,46.1788,46.2146,46.1699,46.2057,90700.0
2014-04-01 15:30:00,51.68,51.68,51.6,51.62,108100.0,46.2057,46.2057,46.1341,46.152,108100.0
2014-04-01 15:40:00,51.62,51.66,51.6,51.66,94500.0,46.152,46.1878,46.1341,46.1878,94500.0
2014-04-01 15:50:00,51.66,51.7,51.64,51.66,271700.0,46.1878,46.2235,46.1699,46.1878,271700.0
2014-04-02 09:30:00,53.29,53.4,52.91,52.93,326700.0,47.6451,47.7435,47.3054,47.3232,326700.0
2014-04-02 09:40:00,52.93,53.03,52.7,52.7,185100.0,47.3232,47.4127,47.1176,47.1176,185100.0
2014-04-02 09:50:00,52.72,52.81,52.43,52.45,84800.0,47.1355,47.216,46.8762,46.8941,84800.0
2014-04-02 10:00:00,52.44,52.46,52.3,52.3,84800.0,46.8852,46.903,46.76,46.76,84800.0
2014-04-02 10:10:00,52.3,52.32,52.11,52.27,126400.0,46.76,46.7779,46.5901,46.7332,126400.0
2014-04-02 10:20:00,52.27,52.37,52.25,52.33,61900.0,46.7332,46.8226,46.7153,46.7868,61900.0
2014-04-02 10:30:00,52.31,52.38,52.25,52.29,69300.0,46.7689,46.8315,46.7153,46.751,69300.0
2014-04-02 10:40:00,52.3,52.44,52.24,52.32,65200.0,46.76,46.8852,46.7063,46.7779,65200.0
2014-04-02 10:50:00,52.32,52.38,52.29,52.35,34700.0,46.7779,46.8315,46.751,46.8047,34700.0
2014-04-02 11:00:00,52.35,52.35,52.28,52.29,28200.0,46.8047,46.8047,46.7421,46.751,28200.0
2014-04-02 11:10:00,52.29,52.32,52.11,52.15,43800.0,46.751,46.7779,46.5901,46.6259,43800.0
2014-04-02 11:20:00,52.15,52.25,52.15,52.18,41500.0,46.6259,46.7153,46.6259,46.6527,41500.0
2014-04-02 11:30:00,52.17,52.19,52.15,52.17,29500.0,46.6438,46.6616,46.6259,46.6438,29500.0
2014-04-02 11:40:00,52.17,52.21,52.16,52.16,23600.0,46.6438,46.6795,46.6348,46.6348,23600.0
2014-04-02 11:50:00,52.16,52.21,52.14,52.14,40300.0,46.6348,46.6795,46.6169,46.6169,40300.0
2014-04-02 12:00:00,52.15,52.15,52.0,52.09,65000.0,46.6259,46.6259,46.4918,46.5722,65000.0
2014-04-02 12:10:00,52.09,52.21,52.07,52.19,44500.0,46.5722,46.6795,46.5543,46.6616,44500.0
2014-04-02 12:20:00,52.19,52.33,52.19,52.27,47300.0,46.6616,46.7868,46.6616,46.7332,47300.0
2014-04-02 12:30:00,52.26,52.28,52.2,52.22,27400.0,46.7242,46.7421,46.6706,46.6885,27400.0
2014-04-02 12:40:00,52.22,52.27,52.11,52.11,31100.0,46.6885,46.7332,46.5901,46.5901,31100.0
2014-04-02 12:50:00,52.1,52.19,52.07,52.18,30100.0,46.5812,46.6616,46.5543,46.6527,30100.0
2014-04-02 13:00:00,52.18,52.19,52.16,52.17,33300.0,46.6527,46.6616,46.6348,46.6438,33300.0
2014-04-02 13:10:00,52.16,52.16,52.06,52.06,35500.0,46.6348,46.6348,46.5454,46.5454,35500.0
2014-04-02 13:20:00,52.06,52.06,51.9,51.95,56900.0,46.5454,46.5454,46.4024,46.4471,56900.0
2014-04-02 13:30:00,51.95,52.03,51.95,52.0,35100.0,46.4471,46.5186,46.4471,46.4918,35100.0
2014-04-02 13:40:00,52.0,52.0,51.8,51.83,109900.0,46.4918,46.4918,46.3129,46.3398,109900.0
2014-04-02 13:50:00,51.84,51.92,51.82,51.89,57000.0,46.3487,46.4202,46.3308,46.3934,57000.0
2014-04-02 14:00:00,51.89,52.04,51.89,52.03,54000.0,46.3934,46.5275,46.3934,46.5186,54000.0
2014-04-02 14:10:00,52.04,52.15,52.01,52.12,57600.0,46.5275,46.6259,46.5007,46.5991,57600.0
2014-04-02 14:20:00,52.12,52.2,52.11,52.2,47300.0,46.5991,46.6706,46.5901,46.6706,47300.0
2014-04-02 14:30:00,52.19,52.2,52.01,52.02,85600.0,46.6616,46.6706,46.5007,46.5096,85600.0
2014-04-02 14:40:00,52.03,52.04,51.97,51.97,60600.0,46.5186,46.5275,46.4649,46.4649,60600.0
2014-04-02 14:50:00,51.96,52.01,51.93,52.01,55300.0,46.456,46.5007,46.4292,46.5007,55300.0
2014-04-02 15:00:00,52.02,52.03,51.91,51.91,59000.0,46.5096,46.5186,46.4113,46.4113,59000.0
2014-04-02 15:10:00,51.91,51.98,51.89,51.96,84500.0,46.4113,46.4739,46.3934,46.456,84500.0
2014-04-02 15:20:00,51.95,52.04,51.91,52.04,84900.0,46.4471,46.5275,46.4113,46.5275,84900.0
2014-04-02 15:30:00,52.04,52.08,51.98,52.07,111400.0,46.5275,46.5633,46.4739,46.5543,111400.0
2014-04-02 15:40:00,52.07,52.15,52.03,52.05,157700.0,46.5543,46.6259,46.5186,46.5365,157700.0
2014-04-02 15:50:00,52.04,52.09,52.01,52.06,257600.0,46.5275,46.5722,46.5007,46.5454,257600.0
2014-04-03 09:30:00,51.66,52.65,51.6,51.73,169700.0,46.1878,47.0729,46.1341,46.2504,169700.0
2014-04-03 09:40:00,51.69,52.0,51.69,51.88,74100.0,46.2146,46.4918,46.2146,46.3845,74100.0
2014-04-03 09:50:00,51.85,51.95,51.76,51.89,28400.0,46.3577,46.4471,46.2772,46.3934,28400.0
2014-04-03 10:00:00,51.9,51.94,51.75,51.77,34100.0,46.4024,46.4381,46.2682,46.2861,34100.0
2014-04-03 10:10:00,51.76,51.82,51.69,51.74,30900.0,46.2772,46.3308,46.2146,46.2593,30900.0
2014-04-03 10:20:00,51.73,51.77,51.54,51.55,43900.0,46.2504,46.2861,46.0805,46.0894,43900.0
2014-04-03 10:30:00,51.55,51.6,51.42,51.48,63200.0,46.0894,46.1341,45.9732,46.0268,63200.0
2014-04-03 10:40:00,51.46,51.55,51.42,51.5,43800.0,46.009,46.0894,45.9732,46.0447,43800.0
2014-04-03 10:50:00,51.51,51.57,51.38,51.57,79600.0,46.0537,46.1073,45.9374,46.1073,79600.0
2014-04-03 11:00:00,51.57,51.58,51.47,51.52,49600.0,46.1073,46.1163,46.0179,46.0626,49600.0
2014-04-03 11:10:00,51.53,51.62,51.51,51.58,40600.0,46.0715,46.152,46.0537,46.1163,40600.0
2014-04-03 11:20:00,51.57,51.59,51.5,51.52,25600.0,46.1073,46.1252,46.0447,46.0626,25600.0
2014-04-03 11:30:00,51.51,51.52,51.37,51.5,38400.0,46.0537,46.0626,45.9285,46.0447,38400.0
2014-04-03 11:40:00,51.5,51.57,51.44,51.49,40300.0,46.0447,46.1073,45.9911,46.0358,40300.0
2014-04-03 11:50:00,51.49,51.55,51.46,51.5,25500.0,46.0358,46.0894,46.009,46.0447,25500.0
2014-04-03 12:00:00,51.5,51.51,51.43,51.43,32500.0,46.0447,46.0537,45.9821,45.9821,32500.0
2014-04-03 12:10:00,51.45,51.46,51.34,51.37,29700.0,46.0,46.009,45.9017,45.9285,29700.0
2014-04-03 12:20:00,51.36,51.57,51.36,51.52,87300.0,45.9196,46.1073,45.9196,46.0626,87300.0
2014-04-03 12:30:00,51.52,51.52,51.33,51.33,31100.0,46.0626,46.0626,45.8927,45.8927,31100.0
2014-04-03 12:40:00,51.34,51.44,51.33,51.36,23000.0,45.9017,45.9911,45.8927,45.9196,23000.0
2014-04-03 12:50:00,51.36,51.4,51.35,51.35,22600.0,45.9196,45.9553,45.9106,45.9106,22600.0
2014-04-03 13:00:00,51.34,51.39,51.31,51.32,22300.0,45.9017,45.9464,45.8749,45.8838,22300.0
2014-04-03 13:10:00,51.32,51.39,51.29,51.39,19800.0,45.8838,45.9464,45.857,45.9464,19800.0
2014-04-03 13:20:00,51.39,51.44,51.38,51.42,18100.0,45.9464,45.9911,45.9374,45.9732,18100.0
2014-04-03 13:30:00,51.42,51.42,51.35,51.36,18900.0,45.9732,45.9732,45.9106,45.9196,18900.0
2014-04-03 13:40:00,51.37,51.4,51.35,51.36,17500.0,45.9285,45.9553,45.9106,45.9196,17500.0
2014-04-03 13:50:00,51.35,51.38,51.3,51.3,21500.0,45.9106,45.9374,45.8659,45.8659,21500.0
2014-04-03 14:00:00,51.3,51.3,51.22,51.27,43500.0,45.8659,45.8659,45.7944,45.8391,43500.0
2014-04-03 14:10:00,51.28,51.3,51.24,51.27,19000.0,45.848,45.8659,45.8123,45.8391,19000.0
2014-04-03 14:20:00,51.27,51.29,51.19,51.2,19600.0,45.8391,45.857,45.7676,45.7765,19600.0
2014-04-03 14:30:00,51.2,51.22,51.06,51.08,46500.0,45.7765,45.7944,45.6513,45.6692,46500.0
2014-04-03 14:40:00,51.08,51.15,51.04,51.11,58000.0,45.6692,45.7318,45.6335,45.696,58000.0
2014-04-03 14:50:00,51.13,51.24,51.12,51.24,20700.0,45.7139,45.8123,45.705,45.8123,20700.0
2014-04-03 15:00:00,51.25,51.31,51.18,51.22,48700.0,45.8212,45.8749,45.7586,45.7944,48700.0
2014-04-03 15:10:00,51.21,51.27,51.15,51.27,32200.0,45.7854,45.8391,45.7318,45.8391,32200.0
2014-04-03 15:20:00,51.27,51.31,51.21,51.3,40200.0,45.8391,45.8749,45.7854,45.8659,40200.0
2014-04-03 15:30:00,51.3,51.39,51.28,51.35,46400.0,45.8659,45.9464,45.848,45.9106,46400.0
2014-04-03 15:40:00,51.35,51.39,51.29,51.3,81700.0,45.9106,45.9464,45.857,45.8659,81700.0
2014-04-03 15:50:00,51.31,51.34,51.25,51.29,238600.0,45.8749,45.9017,45.8212,45.857,238600.0
2014-04-04 09:30:00,51.66,51.66,51.3,51.48,96900.0,46.1878,46.1878,45.8659,46.0268,96900.0
2014-04-04 09:40:00,51.46,51.46,50.99,51.1,78200.0,46.009,46.009,45.5887,45.6871,78200.0
2014-04-04 09:50:00,51.1,51.15,50.91,51.12,80100.0,45.6871,45.7318,45.5172,45.705,80100.0
2014-04-04 10:00:00,51.11,51.58,51.06,51.58,103100.0,45.696,46.1163,45.6513,46.1163,103100.0
2014-04-04 10:10:00,51.6,51.75,51.58,51.6,81900.0,46.1341,46.2682,46.1163,46.1341,81900.0
2014-04-04 10:20:00,51.6,51.6,51.32,51.5,50400.0,46.1341,46.1341,45.8838,46.0447,50400.0
2014-04-04 10:30:00,51.5,51.59,51.44,51.47,36400.0,46.0447,46.1252,45.9911,46.0179,36400.0
2014-04-04 10:40:00,51.46,51.49,51.34,51.37,54200.0,46.009,46.0358,45.9017,45.9285,54200.0
2014-04-04 10:50:00,51.38,51.41,51.19,51.2,65800.0,45.9374,45.9643,45.7676,45.7765,65800.0
2014-04-04 11:00:00,51.21,51.21,50.91,50.93,64300.0,45.7854,45.7854,45.5172,45.5351,64300.0
2014-04-04 11:10:00,50.93,51.0,50.77,50.78,54000.0,45.5351,45.5977,45.3921,45.401,54000.0
2014-04-04 11:20:00,50.78,50.9,50.75,50.87,92600.0,45.401,45.5083,45.3742,45.4815,92600.0
2014-04-04 11:30:00,50.87,51.04,50.87,50.92,89100.0,45.4815,45.6335,45.4815,45.5262,89100.0
2014-04-04 11:40:00,50.92,50.93,50.74,50.8,70900.0,45.5262,45.5351,45.3652,45.4189,70900.0
2014-04-04 11:50:00,50.78,50.92,50.75,50.88,55000.0,45.401,45.5262,45.3742,45.4904,55000.0
2014-04-04 12:00:00,50.87,50.88,50.64,50.73,105100.0,45.4815,45.4904,45.2758,45.3563,105100.0
2014-04-04 12:10:00,50.71,50.84,50.66,50.83,55000.0,45.3384,45.4546,45.2937,45.4457,55000.0
2014-04-04 12:20:00,50.83,50.88,50.78,50.81,44800.0,45.4457,45.4904,45.401,45.4278,44800.0
2014-04-04 12:30:00,50.81,50.85,50.77,50.85,39600.0,45.4278,45.4636,45.3921,45.4636,39600.0
2014-04-04 12:40:00,50.85,50.87,50.66,50.71,51300.0,45.4636,45.4815,45.2937,45.3384,51300.0
2014-04-04 12:50:00,50.71,50.75,50.63,50.68,75900.0,45.3384,45.3742,45.2669,45.3116,75900.0
2014-04-04 13:00:00,50.68,50.72,50.59,50.69,60500.0,45.3116,45.3473,45.2311,45.3205,60500.0
2014-04-04 13:10:00,50.69,50.79,50.67,50.76,36600.0,45.3205,45.4099,45.3026,45.3831,36600.0
2014-04-04 13:20:00,50.77,50.78,50.62,50.66,58900.0,45.3921,45.401,45.2579,45.2937,58900.0
2014-04-04 13:30:00,50.65,50.68,50.55,50.62,82800.0,45.2848,45.3116,45.1954,45.2579,82800.0
2014-04-04 13:40:00,50.64,50.66,50.55,50.62,84300.0,45.2758,45.2937,45.1954,45.2579,84300.0
2014-04-04 13:50:00,50.63,50.72,50.61,50.64,86300.0,45.2669,45.3473,45.249,45.2758,86300.0
2014-04-04 14:00:00,50.63,50.68,50.54,50.56,81500.0,45.2669,45.3116,45.1864,45.2043,81500.0
2014-04-04 14:10:00,50.56,50.8,50.49,50.73,66400.0,45.2043,45.4189,45.1417,45.3563,66400.0
2014-04-04 14:20:00,50.73,50.75,50.52,50.54,43100.0,45.3563,45.3742,45.1685,45.1864,43100.0
2014-04-04 14:30:00,50.52,50.56,50.34,50.36,51400.0,45.1685,45.2043,45.0076,45.0255,51400.0
2014-04-04 14:40:00,50.36,50.4,50.22,50.3,88900.0,45.0255,45.0612,44.9003,44.9718,88900.0
2014-04-04 14:50:00,50.31,50.39,50.28,50.36,96600.0,44.9808,45.0523,44.954,45.0255,96600.0
2014-04-04 15:00:00,50.36,50.37,50.17,50.21,109800.0,45.0255,45.0344,44.8556,44.8914,109800.0
2014-04-04 15:10:00,50.23,50.47,50.23,50.46,93300.0,44.9093,45.1238,44.9093,45.1149,93300.0
2014-04-04 15:20:00,50.45,50.53,50.36,50.47,111000.0,45.1059,45.1775,45.0255,45.1238,111000.0
2014-04-04 15:30:00,50.45,50.45,50.34,50.34,200300.0,45.1059,45.1059,45.0076,45.0076,200300.0
2014-04-04 15:40:00,50.35,50.35,50.26,50.33,215400.0,45.0165,45.0165,44.9361,44.9987,215400.0
2014-04-04 15:50:00,50.32,50.33,50.13,50.19,459800.0,44.9897,44.9987,44.8198,44.8735,459800.0
2014-04-07 09:30:00,49.73,49.99,49.59,49.66,159200.0,44.4622,44.6947,44.337,44.3996,159200.0
2014-04-07 09:40:00,49.67,49.76,49.46,49.63,53000.0,44.4086,44.489,44.2208,44.3728,53000.0
2014-04-07 09:50:00,49.63,50.04,49.63,50.0,89900.0,44.3728,44.7394,44.3728,44.7036,89900.0
2014-04-07 10:00:00,50.01,50.02,49.6,49.73,147300.0,44.7126,44.7215,44.346,44.4622,147300.0
2014-04-07 10:10:00,49.74,49.81,49.58,49.66,118000.0,44.4712,44.5337,44.3281,44.3996,118000.0
2014-04-07 10:20:00,49.65,49.67,49.51,49.54,89200.0,44.3907,44.4086,44.2655,44.2923,89200.0
2014-04-07 10:30:00,49.54,49.66,49.41,49.47,94700.0,44.2923,44.3996,44.1761,44.2298,94700.0
2014-04-07 10:40:00,49.5,49.59,49.4,49.41,57700.0,44.2566,44.337,44.1672,44.1761,57700.0
2014-04-07 10:50:00,49.4,49.45,49.32,49.36,62900.0,44.1672,44.2119,44.0956,44.1314,62900.0
2014-04-07 11:00:00,49.38,49.53,49.31,49.44,73900.0,44.1493,44.2834,44.0867,44.2029,73900.0
2014-04-07 11:10:00,49.44,49.55,49.38,49.53,78300.0,44.2029,44.3013,44.1493,44.2834,78300.0
2014-04-07 11:20:00,49.51,49.51,49.37,49.37,35600.0,44.2655,44.2655,44.1404,44.1404,35600.0
2014-04-07 11:30:00,49.36,49.46,49.36,49.41,67700.0,44.1314,44.2208,44.1314,44.1761,67700.0
2014-04-07 11:40:00,49.4,49.4,49.23,49.24,58000.0,44.1672,44.1672,44.0152,44.0241,58000.0
2014-04-07 11:50:00,49.23,49.25,49.05,49.11,93700.0,44.0152,44.0331,43.8542,43.9079,93700.0
2014-04-07 12:00:00,49.1,49.21,49.09,49.11,55500.0,43.899,43.9973,43.89,43.9079,55500.0
2014-04-07 12:10:00,49.11,49.13,48.92,48.93,101400.0,43.9079,43.9258,43.738,43.747,101400.0
2014-04-07 12:20:00,48.93,49.09,48.91,49.02,59200.0,43.747,43.89,43.7291,43.8274,59200.0
2014-04-07 12:30:00,49.02,49.19,48.99,49.15,35600.0,43.8274,43.9794,43.8006,43.9437,35600.0
2014-04-07 12:40:00,49.15,49.21,49.09,49.09,28100.0,43.9437,43.9973,43.89,43.89,28100.0
2014-04-07 12:50:00,49.12,49.19,49.1,49.16,31400.0,43.9168,43.9794,43.899,43.9526,31400.0
2014-04-07 13:00:00,49.17,49.21,48.99,49.02,40700.0,43.9615,43.9973,43.8006,43.8274,40700.0
2014-04-07 13:10:00,49.02,49.05,48.88,48.89,81600.0,43.8274,43.8542,43.7023,43.7112,81600.0
2014-04-07 13:20:00,48.88,48.91,48.82,48.83,111100.0,43.7023,43.7291,43.6486,43.6576,111100.0
2014-04-07 13:30:00,48.83,48.84,48.69,48.7,95200.0,43.6576,43.6665,43.5324,43.5413,95200.0
2014-04-07 13:40:00,48.7,48.77,48.7,48.76,74700.0,43.5413,43.6039,43.5413,43.595,74700.0
2014-04-07 13:50:00,48.76,48.83,48.75,48.8,52100.0,43.595,43.6576,43.586,43.6307,52100.0
2014-04-07 14:00:00,48.8,48.84,48.76,48.77,81700.0,43.6307,43.6665,43.595,43.6039,81700.0
2014-04-07 14:10:00,48.76,48.77,48.63,48.64,73300.0,43.595,43.6039,43.4787,43.4877,73300.0
2014-04-07 14:20:00,48.63,48.66,48.55,48.65,85700.0,43.4787,43.5056,43.4072,43.4966,85700.0
2014-04-07 14:30:00,48.65,48.7,48.61,48.7,69500.0,43.4966,43.5413,43.4609,43.5413,69500.0
2014-04-07 14:40:00,48.7,48.9,48.7,48.87,93900.0,43.5413,43.7201,43.5413,43.6933,93900.0
2014-04-07 14:50:00,48.89,49.01,48.86,48.95,76800.0,43.7112,43.8185,43.6844,43.7648,76800.0
2014-04-07 15:00:00,48.96,49.01,48.88,48.98,95000.0,43.7738,43.8185,43.7023,43.7917,95000.0
2014-04-07 15:10:00,48.98,49.14,48.95,49.07,95400.0,43.7917,43.9347,43.7648,43.8721,95400.0
2014-04-07 15:20:00,49.06,49.14,48.98,49.04,190700.0,43.8632,43.9347,43.7917,43.8453,190700.0
2014-04-07 15:30:00,49.04,49.05,48.89,48.92,144500.0,43.8453,43.8542,43.7112,43.738,144500.0
2014-04-07 15:40:00,48.92,48.92,48.74,48.75,220100.0,43.738,43.738,43.5771,43.586,220100.0
2014-04-07 15:50:00,48.75,48.78,48.65,48.68,552100.0,43.586,43.6128,43.4966,43.5234,552100.0
2014-04-08 09:30:00,48.56,48.98,48.41,48.55,107500.0,43.4162,43.7917,43.282,43.4072,107500.0
2014-04-08 09:40:00,48.55,48.93,48.55,48.93,345500.0,43.4072,43.747,43.4072,43.747,345500.0
2014-04-08 09:50:00,48.93,49.05,48.74,48.74,69700.0,43.747,43.8542,43.5771,43.5771,69700.0
2014-04-08 10:00:00,48.75,48.93,48.7,48.74,44900.0,43.586,43.747,43.5413,43.5771,44900.0
2014-04-08 10:10:00,48.74,48.77,48.58,48.59,77600.0,43.5771,43.6039,43.434,43.443,77600.0
2014-04-08 10:20:00,48.58,48.58,48.28,48.28,73300.0,43.434,43.434,43.1658,43.1658,73300.0
2014-04-08 10:30:00,48.29,48.5,48.29,48.42,84000.0,43.1748,43.3625,43.1748,43.291,84000.0
2014-04-08 10:40:00,48.42,48.48,48.37,48.39,123100.0,43.291,43.3446,43.2463,43.2642,123100.0
2014-04-08 10:50:00,48.39,48.62,48.38,48.49,112900.0,43.2642,43.4698,43.2552,43.3536,112900.0
2014-04-08 11:00:00,48.49,48.67,48.49,48.66,219600.0,43.3536,43.5145,43.3536,43.5056,219600.0
2014-04-08 11:10:00,48.65,48.76,48.59,48.74,133200.0,43.4966,43.595,43.443,43.5771,133200.0
2014-04-08 11:20:00,48.75,48.89,48.61,48.61,88600.0,43.586,43.7112,43.4609,43.4609,88600.0
2014-04-08 11:30:00,48.62,48.7,48.54,48.59,62500.0,43.4698,43.5413,43.3983,43.443,62500.0
2014-04-08 11:40:00,48.6,48.62,48.48,48.49,39500.0,43.4519,43.4698,43.3446,43.3536,39500.0
2014-04-08 11:50:00,48.49,48.56,48.47,48.51,79700.0,43.3536,43.4162,43.3357,43.3714,79700.0
2014-04-08 12:00:00,48.5,48.62,48.47,48.59,60100.0,43.3625,43.4698,43.3357,43.443,60100.0
2014-04-08 12:10:00,48.6,48.74,48.6,48.73,34400.0,43.4519,43.5771,43.4519,43.5681,34400.0
2014-04-08 12:20:00,48.75,48.81,48.71,48.79,33800.0,43.586,43.6397,43.5503,43.6218,33800.0
2014-04-08 12:30:00,48.79,49.03,48.79,49.0,74100.0,43.6218,43.8364,43.6218,43.8095,74100.0
2014-04-08 12:40:00,48.99,48.99,48.84,48.92,39800.0,43.8006,43.8006,43.6665,43.738,39800.0
2014-04-08 12:50:00,48.91,48.92,48.84,48.84,46000.0,43.7291,43.738,43.6665,43.6665,46000.0
2014-04-08 13:00:00,48.85,48.92,48.85,48.91,29100.0,43.6754,43.738,43.6754,43.7291,29100.0
2014-04-08 13:10:00,48.93,49.15,48.92,49.14,43700.0,43.747,43.9437,43.738,43.9347,43700.0
2014-04-08 13:20:00,49.14,49.18,49.0,49.02,60300.0,43.9347,43.9705,43.8095,43.8274,60300.0
2014-04-08 13:30:00,49.02,49.03,48.85,48.86,45400.0,43.8274,43.8364,43.6754,43.6844,45400.0
2014-04-08 13:40:00,48.86,48.92,48.79,48.84,36600.0,43.6844,43.738,43.6218,43.6665,36600.0
2014-04-08 13:50:00,48.83,48.95,48.81,48.94,33700.0,43.6576,43.7648,43.6397,43.7559,33700.0
2014-04-08 14:00:00,48.94,48.97,48.77,48.79,76700.0,43.7559,43.7827,43.6039,43.6218,76700.0
2014-04-08 14:10:00,48.78,48.81,48.67,48.71,72800.0,43.6128,43.6397,43.5145,43.5503,72800.0
2014-04-08 14:20:00,48.7,48.88,48.68,48.83,99500.0,43.5413,43.7023,43.5234,43.6576,99500.0
2014-04-08 14:30:00,48.84,48.93,48.83,48.84,104200.0,43.6665,43.747,43.6576,43.6665,104200.0
2014-04-08 14:40:00,48.85,48.98,48.82,48.98,41100.0,43.6754,43.7917,43.6486,43.7917,41100.0
2014-04-08 14:50:00,48.98,49.12,48.98,49.05,168900.0,43.7917,43.9168,43.7917,43.8542,168900.0
2014-04-08 15:00:00,49.05,49.19,49.05,49.17,94100.0,43.8542,43.9794,43.8542,43.9615,94100.0
2014-04-08 15:10:00,49.16,49.19,49.07,49.14,131300.0,43.9526,43.9794,43.8721,43.9347,131300.0
2014-04-08 15:20:00,49.15,49.29,49.15,49.28,67500.0,43.9437,44.0688,43.9437,44.0599,67500.0
2014-04-08 15:30:00,49.28,49.38,49.27,49.3,215300.0,44.0599,44.1493,44.0509,44.0778,215300.0
2014-04-08 15:40:00,49.3,49.33,49.26,49.33,192400.0,44.0778,44.1046,44.042,44.1046,192400.0
2014-04-08 15:50:00,49.32,49.32,49.15,49.16,450600.0,44.0956,44.0956,43.9437,43.9526,450600.0
2014-04-09 09:30:00,49.24,49.53,49.12,49.21,90300.0,44.0241,44.2834,43.9168,43.9973,90300.0
2014-04-09 09:40:00,49.19,49.27,49.03,49.07,47500.0,43.9794,44.0509,43.8364,43.8721,47500.0
2014-04-09 09:50:00,49.09,49.09,48.78,48.83,101200.0,43.89,43.89,43.6128,43.6576,101200.0
2014-04-09 10:00:00,48.84,48.97,48.71,48.78,99800.0,43.6665,43.7827,43.5503,43.6128,99800.0
2014-04-09 10:10:00,48.77,48.86,48.62,48.8,77900.0,43.6039,43.6844,43.4698,43.6307,77900.0
2014-04-09 10:20:00,48.82,48.91,48.78,48.8,40100.0,43.6486,43.7291,43.6128,43.6307,40100.0
2014-04-09 10:30:00,48.78,48.91,48.77,48.82,42400.0,43.6128,43.7291,43.6039,43.6486,42400.0
2014-04-09 10:40:00,48.81,48.89,48.78,48.83,43900.0,43.6397,43.7112,43.6128,43.6576,43900.0
2014-04-09 10:50:00,48.85,48.85,48.7,48.7,24900.0,43.6754,43.6754,43.5413,43.5413,24900.0
2014-04-09 11:00:00,48.71,48.78,48.62,48.76,25700.0,43.5503,43.6128,43.4698,43.595,25700.0
2014-04-09 11:10:00,48.76,48.91,48.7,48.82,44200.0,43.595,43.7291,43.5413,43.6486,44200.0
2014-04-09 11:20:00,48.82,48.88,48.79,48.85,27500.0,43.6486,43.7023,43.6218,43.6754,27500.0
2014-04-09 11:30:00,48.82,48.91,48.82,48.87,20700.0,43.6486,43.7291,43.6486,43.6933,20700.0
2014-04-09 11:40:00,48.88,48.94,48.8,48.8,63900.0,43.7023,43.7559,43.6307,43.6307,63900.0
2014-04-09 11:50:00,48.8,48.81,48.74,48.79,71500.0,43.6307,43.6397,43.5771,43.6218,71500.0
2014-04-09 12:00:00,48.79,48.81,48.74,48.79,24100.0,43.6218,43.6397,43.5771,43.6218,24100.0
2014-04-09 12:10:00,48.78,48.87,48.77,48.82,22000.0,43.6128,43.6933,43.6039,43.6486,22000.0
2014-04-09 12:20:00,48.82,48.95,48.82,48.94,29700.0,43.6486,43.7648,43.6486,43.7559,29700.0
2014-04-09 12:30:00,48.95,48.97,48.91,48.92,31200.0,43.7648,43.7827,43.7291,43.738,31200.0
2014-04-09 12:40:00,48.95,49.02,48.91,49.01,27500.0,43.7648,43.8274,43.7291,43.8185,27500.0
2014-04-09 12:50:00,49.03,49.08,49.01,49.04,56900.0,43.8364,43.8811,43.8185,43.8453,56900.0
2014-04-09 13:00:00,49.04,49.15,49.04,49.15,30700.0,43.8453,43.9437,43.8453,43.9437,30700.0
2014-04-09 13:10:00,49.14,49.15,49.07,49.14,16400.0,43.9347,43.9437,43.8721,43.9347,16400.0
2014-04-09 13:20:00,49.15,49.21,49.15,49.18,48300.0,43.9437,43.9973,43.9437,43.9705,48300.0
2014-04-09 13:30:00,49.19,49.21,49.16,49.18,20200.0,43.9794,43.9973,43.9526,43.9705,20200.0
2014-04-09 13:40:00,49.18,49.32,49.15,49.3,218100.0,43.9705,44.0956,43.9437,44.0778,218100.0
2014-04-09 13:50:00,49.31,49.37,49.3,49.3,47500.0,44.0867,44.1404,44.0778,44.0778,47500.0
2014-04-09 14:00:00,49.31,49.53,49.3,49.49,167800.0,44.0867,44.2834,44.0778,44.2476,167800.0
2014-04-09 14:10:00,49.49,49.69,49.47,49.69,126800.0,44.2476,44.4265,44.2298,44.4265,126800.0
2014-04-09 14:20:00,49.69,49.84,49.69,49.79,120400.0,44.4265,44.5606,44.4265,44.5159,120400.0
2014-04-09 14:30:00,49.79,49.86,49.77,49.78,76900.0,44.5159,44.5784,44.498,44.5069,76900.0
2014-04-09 14:40:00,49.77,49.81,49.61,49.62,128100.0,44.498,44.5337,44.3549,44.3639,128100.0
2014-04-09 14:50:00,49.61,49.62,49.53,49.58,60800.0,44.3549,44.3639,44.2834,44.3281,60800.0
2014-04-09 15:00:00,49.59,49.66,49.56,49.63,96600.0,44.337,44.3996,44.3102,44.3728,96600.0
2014-04-09 15:10:00,49.63,49.71,49.63,49.68,99200.0,44.3728,44.4443,44.3728,44.4175,99200.0
2014-04-09 15:20:00,49.67,49.73,49.61,49.7,73200.0,44.4086,44.4622,44.3549,44.4354,73200.0
2014-04-09 15:30:00,49.7,49.8,49.67,49.78,104800.0,44.4354,44.5248,44.4086,44.5069,104800.0
2014-04-09 15:40:00,49.78,49.82,49.72,49.82,85100.0,44.5069,44.5427,44.4533,44.5427,85100.0
2014-04-09 15:50:00,49.82,49.83,49.76,49.79,160700.0,44.5427,44.5516,44.489,44.5159,160700.0
2014-04-10 09:30:00,49.85,50.04,49.65,49.72,112900.0,44.5695,44.7394,44.3907,44.4533,112900.0
2014-04-10 09:40:00,49.72,49.81,49.65,49.69,41000.0,44.4533,44.5337,44.3907,44.4265,41000.0
2014-04-10 09:50:00,49.65,49.74,49.62,49.69,93000.0,44.3907,44.4712,44.3639,44.4265,93000.0
2014-04-10 10:00:00,49.72,49.78,49.5,49.61,68900.0,44.4533,44.5069,44.2566,44.3549,68900.0
2014-04-10 10:10:00,49.59,49.69,49.53,49.56,54100.0,44.337,44.4265,44.2834,44.3102,54100.0
2014-04-10 10:20:00,49.56,49.65,49.55,49.63,46500.0,44.3102,44.3907,44.3013,44.3728,46500.0
2014-04-10 10:30:00,49.65,49.66,49.48,49.48,92700.0,44.3907,44.3996,44.2387,44.2387,92700.0
2014-04-10 10:40:00,49.47,49.47,49.31,49.34,49000.0,44.2298,44.2298,44.0867,44.1135,49000.0
2014-04-10 10:50:00,49.32,49.44,49.27,49.27,72500.0,44.0956,44.2029,44.0509,44.0509,72500.0
2014-04-10 11:00:00,49.27,49.3,49.09,49.11,82800.0,44.0509,44.0778,43.89,43.9079,82800.0
2014-04-10 11:10:00,49.1,49.16,49.03,49.04,52900.0,43.899,43.9526,43.8364,43.8453,52900.0
2014-04-10 11:20:00,49.05,49.06,48.82,48.83,47400.0,43.8542,43.8632,43.6486,43.6576,47400.0
2014-04-10 11:30:00,48.83,48.9,48.77,48.81,43200.0,43.6576,43.7201,43.6039,43.6397,43200.0
2014-04-10 11:40:00,48.81,48.9,48.79,48.83,54300.0,43.6397,43.7201,43.6218,43.6576,54300.0
2014-04-10 11:50:00,48.82,48.83,48.7,48.77,64700.0,43.6486,43.6576,43.5413,43.6039,64700.0
2014-04-10 12:00:00,48.75,48.8,48.55,48.55,40000.0,43.586,43.6307,43.4072,43.4072,40000.0
2014-04-10 12:10:00,48.53,48.64,48.42,48.58,41100.0,43.3893,43.4877,43.291,43.434,41100.0
2014-04-10 12:20:00,48.59,48.64,48.52,48.54,36400.0,43.443,43.4877,43.3804,43.3983,36400.0
2014-04-10 12:30:00,48.54,48.59,48.5,48.5,33300.0,43.3983,43.443,43.3625,43.3625,33300.0
2014-04-10 12:40:00,48.51,48.51,48.39,48.44,32700.0,43.3714,43.3714,43.2642,43.3089,32700.0
2014-04-10 12:50:00,48.45,48.51,48.4,48.42,34000.0,43.3178,43.3714,43.2731,43.291,34000.0
2014-04-10 13:00:00,48.43,48.49,48.35,48.48,35900.0,43.2999,43.3536,43.2284,43.3446,35900.0
2014-04-10 13:10:00,48.48,48.49,48.24,48.27,65500.0,43.3446,43.3536,43.13,43.1569,65500.0
2014-04-10 13:20:00,48.26,48.3,48.17,48.28,62600.0,43.1479,43.1837,43.0675,43.1658,62600.0
2014-04-10 13:30:00,48.29,48.29,48.14,48.16,98000.0,43.1748,43.1748,43.0406,43.0585,98000.0
2014-04-10 13:40:00,48.15,48.21,48.12,48.19,67600.0,43.0496,43.1032,43.0228,43.0853,67600.0
2014-04-10 13:50:00,48.18,48.31,48.11,48.3,59400.0,43.0764,43.1926,43.0138,43.1837,59400.0
2014-04-10 14:00:00,48.27,48.34,48.22,48.25,50200.0,43.1569,43.2195,43.1122,43.139,50200.0
2014-04-10 14:10:00,48.26,48.32,48.21,48.27,35900.0,43.1479,43.2016,43.1032,43.1569,35900.0
2014-04-10 14:20:00,48.26,48.3,48.15,48.15,33000.0,43.1479,43.1837,43.0496,43.0496,33000.0
2014-04-10 14:30:00,48.16,48.18,48.02,48.13,57000.0,43.0585,43.0764,42.9334,43.0317,57000.0
2014-04-10 14:40:00,48.12,48.21,48.0,48.01,65100.0,43.0228,43.1032,42.9155,42.9244,65100.0
2014-04-10 14:50:00,48.03,48.15,48.0,48.11,97200.0,42.9423,43.0496,42.9155,43.0138,97200.0
2014-04-10 15:00:00,48.1,48.1,47.73,47.74,165700.0,43.0049,43.0049,42.6741,42.683,165700.0
2014-04-10 15:10:00,47.73,47.98,47.72,47.96,110300.0,42.6741,42.8976,42.6651,42.8797,110300.0
2014-04-10 15:20:00,47.96,47.96,47.82,47.82,84100.0,42.8797,42.8797,42.7545,42.7545,84100.0
2014-04-10 15:30:00,47.82,48.0,47.78,47.97,154800.0,42.7545,42.9155,42.7188,42.8886,154800.0
2014-04-10 15:40:00,47.96,48.03,47.91,48.02,198000.0,42.8797,42.9423,42.835,42.9334,198000.0
2014-04-10 15:50:00,48.01,48.04,47.86,47.87,356700.0,42.9244,42.9512,42.7903,42.7992,356700.0
2014-04-11 09:30:00,47.68,47.8,47.32,47.72,169000.0,42.6294,42.7367,42.3075,42.6651,169000.0
2014-04-11 09:40:00,47.75,47.94,47.72,47.94,40300.0,42.692,42.8618,42.6651,42.8618,40300.0
2014-04-11 09:50:00,47.98,48.19,47.91,47.91,44100.0,42.8976,43.0853,42.835,42.835,44100.0
2014-04-11 10:00:00,47.94,48.04,47.73,47.81,68700.0,42.8618,42.9512,42.6741,42.7456,68700.0
2014-04-11 10:10:00,47.79,47.88,47.69,47.73,67100.0,42.7277,42.8082,42.6383,42.6741,67100.0
2014-04-11 10:20:00,47.73,48.09,47.73,48.07,49400.0,42.6741,42.9959,42.6741,42.9781,49400.0
2014-04-11 10:30:00,48.08,48.32,48.0,48.14,58100.0,42.987,43.2016,42.9155,43.0406,58100.0
2014-04-11 10:40:00,48.14,48.29,48.09,48.15,60600.0,43.0406,43.1748,42.9959,43.0496,60600.0
2014-04-11 10:50:00,48.15,48.49,48.11,48.41,52000.0,43.0496,43.3536,43.0138,43.282,52000.0
2014-04-11 11:00:00,48.39,48.39,48.27,48.27,43300.0,43.2642,43.2642,43.1569,43.1569,43300.0
2014-04-11 11:10:00,48.25,48.49,48.25,48.49,45800.0,43.139,43.3536,43.139,43.3536,45800.0
2014-04-11 11:20:00,48.49,48.49,48.26,48.33,48400.0,43.3536,43.3536,43.1479,43.2105,48400.0
2014-04-11 11:30:00,48.33,48.33,48.18,48.25,68500.0,43.2105,43.2105,43.0764,43.139,68500.0
2014-04-11 11:40:00,48.24,48.28,48.02,48.06,44300.0,43.13,43.1658,42.9334,42.9691,44300.0
2014-04-11 11:50:00,48.06,48.14,47.96,48.03,23200.0,42.9691,43.0406,42.8797,42.9423,23200.0
2014-04-11 12:00:00,48.02,48.2,48.02,48.03,24200.0,42.9334,43.0943,42.9334,42.9423,24200.0
2014-04-11 12:10:00,48.03,48.06,47.87,47.99,26900.0,42.9423,42.9691,42.7992,42.9065,26900.0
2014-04-11 12:20:00,47.99,47.99,47.88,47.9,25500.0,42.9065,42.9065,42.8082,42.8261,25500.0
2014-04-11 12:30:00,47.9,47.93,47.84,47.85,41000.0,42.8261,42.8529,42.7724,42.7814,41000.0
2014-04-11 12:40:00,47.85,47.98,47.84,47.93,30500.0,42.7814,42.8976,42.7724,42.8529,30500.0
2014-04-11 12:50:00,47.93,47.93,47.82,47.89,25000.0,42.8529,42.8529,42.7545,42.8171,25000.0
2014-04-11 13:00:00,47.89,47.95,47.71,47.73,33000.0,42.8171,42.8708,42.6562,42.6741,33000.0
2014-04-11 13:10:00,47.72,47.82,47.7,47.72,34900.0,42.6651,42.7545,42.6473,42.6651,34900.0
2014-04-11 13:20:00,47.72,47.75,47.65,47.67,23700.0,42.6651,42.692,42.6025,42.6204,23700.0
2014-04-11 13:30:00,47.66,47.77,47.58,47.77,50400.0,42.6115,42.7098,42.54,42.7098,50400.0
2014-04-11 13:40:00,47.77,47.85,47.76,47.8,33900.0,42.7098,42.7814,42.7009,42.7367,33900.0
2014-04-11 13:50:00,47.81,47.81,47.58,47.58,32000.0,42.7456,42.7456,42.54,42.54,32000.0
2014-04-11 14:00:00,47.59,47.74,47.59,47.71,35100.0,42.5489,42.683,42.5489,42.6562,35100.0
2014-04-11 14:10:00,47.7,47.7,47.54,47.58,35600.0,42.6473,42.6473,42.5042,42.54,35600.0
2014-04-11 14:20:00,47.58,47.6,47.5,47.51,32900.0,42.54,42.5578,42.4684,42.4774,32900.0
2014-04-11 14:30:00,47.51,47.55,47.42,47.43,49300.0,42.4774,42.5131,42.3969,42.4059,49300.0
2014-04-11 14:40:00,47.43,47.46,47.3,47.32,74300.0,42.4059,42.4327,42.2896,42.3075,74300.0
2014-04-11 14:50:00,47.32,47.57,47.3,47.5,62200.0,42.3075,42.531,42.2896,42.4684,62200.0
2014-04-11 15:00:00,47.51,47.55,47.37,47.55,34300.0,42.4774,42.5131,42.3522,42.5131,34300.0
2014-04-11 15:10:00,47.54,47.56,47.43,47.45,62400.0,42.5042,42.5221,42.4059,42.4237,62400.0
2014-04-11 15:20:00,47.45,47.57,47.43,47.45,100100.0,42.4237,42.531,42.4059,42.4237,100100.0
2014-04-11 15:30:00,47.44,47.45,47.27,47.42,99300.0,42.4148,42.4237,42.2628,42.3969,99300.0
2014-04-11 15:40:00,47.42,47.51,47.36,47.4,108200.0,42.3969,42.4774,42.3433,42.379,108200.0
2014-04-11 15:50:00,47.38,47.4,47.27,47.31,249600.0,42.3611,42.379,42.2628,42.2986,249600.0
2014-04-14 09:30:00,47.91,48.0,47.65,47.85,99200.0,42.835,42.9155,42.6025,42.7814,99200.0
2014-04-14 09:40:00,47.82,47.9,47.59,47.66,70100.0,42.7545,42.8261,42.5489,42.6115,70100.0
2014-04-14 09:50:00,47.71,47.8,47.4,47.48,53700.0,42.6562,42.7367,42.379,42.4506,53700.0
2014-04-14 10:00:00,47.46,47.69,47.33,47.59,44100.0,42.4327,42.6383,42.3164,42.5489,44100.0
2014-04-14 10:10:00,47.6,47.7,47.52,47.68,75600.0,42.5578,42.6473,42.4863,42.6294,75600.0
2014-04-14 10:20:00,47.68,47.82,47.59,47.76,60800.0,42.6294,42.7545,42.5489,42.7009,60800.0
2014-04-14 10:30:00,47.74,48.13,47.74,48.06,86700.0,42.683,43.0317,42.683,42.9691,86700.0
2014-04-14 10:40:00,48.09,48.33,48.08,48.25,81800.0,42.9959,43.2105,42.987,43.139,81800.0
2014-04-14 10:50:00,48.24,48.44,48.2,48.4,59100.0,43.13,43.3089,43.0943,43.2731,59100.0
2014-04-14 11:00:00,48.42,48.48,48.39,48.41,68400.0,43.291,43.3446,43.2642,43.282,68400.0
2014-04-14 11:10:00,48.4,48.43,48.33,48.4,51200.0,43.2731,43.2999,43.2105,43.2731,51200.0
2014-04-14 11:20:00,48.38,48.46,48.32,48.44,60400.0,43.2552,43.3267,43.2016,43.3089,60400.0
2014-04-14 11:30:00,48.44,48.52,48.44,48.48,54400.0,43.3089,43.3804,43.3089,43.3446,54400.0
2014-04-14 11:40:00,48.48,48.49,48.35,48.35,53600.0,43.3446,43.3536,43.2284,43.2284,53600.0
2014-04-14 11:50:00,48.35,48.36,48.22,48.22,27400.0,43.2284,43.2373,43.1122,43.1122,27400.0
2014-04-14 12:00:00,48.23,48.3,48.19,48.27,34300.0,43.1211,43.1837,43.0853,43.1569,34300.0
2014-04-14 12:10:00,48.27,48.4,48.27,48.37,25500.0,43.1569,43.2731,43.1569,43.2463,25500.0
2014-04-14 12:20:00,48.37,48.42,48.35,48.42,29700.0,43.2463,43.291,43.2284,43.291,29700.0
2014-04-14 12:30:00,48.41,48.46,48.36,48.45,36200.0,43.282,43.3267,43.2373,43.3178,36200.0
2014-04-14 12:40:00,48.44,48.47,48.37,48.41,36200.0,43.3089,43.3357,43.2463,43.282,36200.0
2014-04-14 12:50:00,48.41,48.43,48.36,48.42,21100.0,43.282,43.2999,43.2373,43.291,21100.0
2014-04-14 13:00:00,48.44,48.58,48.42,48.58,44000.0,43.3089,43.434,43.291,43.434,44000.0
2014-04-14 13:10:00,48.57,48.57,48.5,48.51,57000.0,43.4251,43.4251,43.3625,43.3714,57000.0
2014-04-14 13:20:00,48.51,48.52,48.34,48.34,51200.0,43.3714,43.3804,43.2195,43.2195,51200.0
2014-04-14 13:30:00,48.33,48.43,48.33,48.39,22300.0,43.2105,43.2999,43.2105,43.2642,22300.0
2014-04-14 13:40:00,48.39,48.42,48.32,48.33,42800.0,43.2642,43.291,43.2016,43.2105,42800.0
2014-04-14 13:50:00,48.33,48.37,48.31,48.31,54600.0,43.2105,43.2463,43.1926,43.1926,54600.0
2014-04-14 14:00:00,48.31,48.43,48.29,48.41,63700.0,43.1926,43.2999,43.1748,43.282,63700.0
2014-04-14 14:10:00,48.41,48.43,48.34,48.34,44500.0,43.282,43.2999,43.2195,43.2195,44500.0
2014-04-14 14:20:00,48.33,48.36,48.29,48.3,79400.0,43.2105,43.2373,43.1748,43.1837,79400.0
2014-04-14 14:30:00,48.3,48.37,48.28,48.34,84800.0,43.1837,43.2463,43.1658,43.2195,84800.0
2014-04-14 14:40:00,48.34,48.36,48.25,48.26,87900.0,43.2195,43.2373,43.139,43.1479,87900.0
2014-04-14 14:50:00,48.26,48.28,48.12,48.12,63500.0,43.1479,43.1658,43.0228,43.0228,63500.0
2014-04-14 15:00:00,48.12,48.15,48.03,48.1,92000.0,43.0228,43.0496,42.9423,43.0049,92000.0
2014-04-14 15:10:00,48.07,48.13,47.94,48.04,157900.0,42.9781,43.0317,42.8618,42.9512,157900.0
2014-04-14 15:20:00,48.04,48.15,48.04,48.12,79600.0,42.9512,43.0496,42.9512,43.0228,79600.0
2014-04-14 15:30:00,48.13,48.35,48.13,48.34,159800.0,43.0317,43.2284,43.0317,43.2195,159800.0
2014-04-14 15:40:00,48.34,48.49,48.29,48.39,210600.0,43.2195,43.3536,43.1748,43.2642,210600.0
2014-04-14 15:50:00,48.39,48.54,48.38,48.48,330700.0,43.2642,43.3983,43.2552,43.3446,330700.0
2014-04-15 09:30:00,48.51,48.89,48.47,48.89,131200.0,43.3714,43.7112,43.3357,43.7112,131200.0
2014-04-15 09:40:00,48.89,49.03,48.81,48.96,53600.0,43.7112,43.8364,43.6397,43.7738,53600.0
2014-04-15 09:50:00,48.97,48.97,48.85,48.9,64600.0,43.7827,43.7827,43.6754,43.7201,64600.0
2014-04-15 10:00:00,48.89,48.95,48.59,48.69,61800.0,43.7112,43.7648,43.443,43.5324,61800.0
2014-04-15 10:10:00,48.69,48.73,48.39,48.46,97200.0,43.5324,43.5681,43.2642,43.3267,97200.0
2014-04-15 10:20:00,48.45,48.48,48.15,48.18,96800.0,43.3178,43.3446,43.0496,43.0764,96800.0
2014-04-15 10:30:00,48.17,48.41,48.01,48.3,81100.0,43.0675,43.282,42.9244,43.1837,81100.0
2014-04-15 10:40:00,48.29,48.47,48.15,48.19,74800.0,43.1748,43.3357,43.0496,43.0853,74800.0
2014-04-15 10:50:00,48.19,48.24,47.92,47.99,82600.0,43.0853,43.13,42.8439,42.9065,82600.0
2014-04-15 11:00:00,47.99,48.09,47.79,48.0,64300.0,42.9065,42.9959,42.7277,42.9155,64300.0
2014-04-15 11:10:00,47.99,48.1,47.88,48.1,37800.0,42.9065,43.0049,42.8082,43.0049,37800.0
2014-04-15 11:20:00,48.1,48.26,48.0,48.06,36300.0,43.0049,43.1479,42.9155,42.9691,36300.0
2014-04-15 11:30:00,48.07,48.26,48.03,48.1,23700.0,42.9781,43.1479,42.9423,43.0049,23700.0
2014-04-15 11:40:00,48.09,48.09,47.78,47.81,52200.0,42.9959,42.9959,42.7188,42.7456,52200.0
2014-04-15 11:50:00,47.82,47.88,47.75,47.85,53400.0,42.7545,42.8082,42.692,42.7814,53400.0
2014-04-15 12:00:00,47.85,47.85,47.67,47.81,42600.0,42.7814,42.7814,42.6204,42.7456,42600.0
2014-04-15 12:10:00,47.83,47.96,47.8,47.84,56300.0,42.7635,42.8797,42.7367,42.7724,56300.0
2014-04-15 12:20:00,47.82,47.86,47.73,47.86,28600.0,42.7545,42.7903,42.6741,42.7903,28600.0
2014-04-15 12:30:00,47.85,47.86,47.75,47.83,31900.0,42.7814,42.7903,42.692,42.7635,31900.0
2014-04-15 12:40:00,47.83,47.91,47.7,47.72,29800.0,42.7635,42.835,42.6473,42.6651,29800.0
2014-04-15 12:50:00,47.71,47.77,47.65,47.7,20000.0,42.6562,42.7098,42.6025,42.6473,20000.0
2014-04-15 13:00:00,47.67,47.83,47.65,47.81,31200.0,42.6204,42.7635,42.6025,42.7456,31200.0
2014-04-15 13:10:00,47.82,47.93,47.74,47.9,43000.0,42.7545,42.8529,42.683,42.8261,43000.0
2014-04-15 13:20:00,47.9,48.01,47.82,47.98,40800.0,42.8261,42.9244,42.7545,42.8976,40800.0
2014-04-15 13:30:00,47.98,48.18,47.93,48.15,39100.0,42.8976,43.0764,42.8529,43.0496,39100.0
2014-04-15 13:40:00,48.15,48.25,48.14,48.2,52300.0,43.0496,43.139,43.0406,43.0943,52300.0
2014-04-15 13:50:00,48.19,48.51,48.19,48.49,78000.0,43.0853,43.3714,43.0853,43.3536,78000.0
2014-04-15 14:00:00,48.48,48.62,48.48,48.56,61400.0,43.3446,43.4698,43.3446,43.4162,61400.0
2014-04-15 14:10:00,48.56,48.67,48.55,48.56,53700.0,43.4162,43.5145,43.4072,43.4162,53700.0
2014-04-15 14:20:00,48.57,48.68,48.5,48.61,36500.0,43.4251,43.5234,43.3625,43.4609,36500.0
2014-04-15 14:30:00,48.6,48.77,48.6,48.77,27100.0,43.4519,43.6039,43.4519,43.6039,27100.0
2014-04-15 14:40:00,48.78,48.89,48.74,48.82,43800.0,43.6128,43.7112,43.5771,43.6486,43800.0
2014-04-15 14:50:00,48.83,48.96,48.82,48.82,39000.0,43.6576,43.7738,43.6486,43.6486,39000.0
2014-04-15 15:00:00,48.84,48.92,48.8,48.89,110300.0,43.6665,43.738,43.6307,43.7112,110300.0
2014-04-15 15:10:00,48.87,49.2,48.82,49.2,152400.0,43.6933,43.9884,43.6486,43.9884,152400.0
2014-04-15 15:20:00,49.2,49.23,48.96,49.07,209700.0,43.9884,44.0152,43.7738,43.8721,209700.0
2014-04-15 15:30:00,49.08,49.08,48.89,48.92,81800.0,43.8811,43.8811,43.7112,43.738,81800.0
2014-04-15 15:40:00,48.93,49.0,48.84,48.98,132100.0,43.747,43.8095,43.6665,43.7917,132100.0
2014-04-15 15:50:00,48.98,49.0,48.84,48.89,339700.0,43.7917,43.8095,43.6665,43.7112,339700.0
2014-04-16 09:30:00,49.07,49.64,49.06,49.5,144100.0,43.8721,44.3818,43.8632,44.2566,144100.0
2014-04-16 09:40:00,49.5,49.61,49.33,49.34,147400.0,44.2566,44.3549,44.1046,44.1135,147400.0
2014-04-16 09:50:00,49.36,49.5,49.11,49.47,76300.0,44.1314,44.2566,43.9079,44.2298,76300.0
2014-04-16 10:00:00,49.45,49.45,49.11,49.19,74600.0,44.2119,44.2119,43.9079,43.9794,74600.0
2014-04-16 10:10:00,49.17,49.21,48.96,49.11,58200.0,43.9615,43.9973,43.7738,43.9079,58200.0
2014-04-16 10:20:00,49.13,49.23,49.0,49.02,80600.0,43.9258,44.0152,43.8095,43.8274,80600.0
2014-04-16 10:30:00,49.02,49.07,48.9,48.91,57500.0,43.8274,43.8721,43.7201,43.7291,57500.0
2014-04-16 10:40:00,48.9,48.9,48.67,48.83,75700.0,43.7201,43.7201,43.5145,43.6576,75700.0
2014-04-16 10:50:00,48.8,48.9,48.7,48.7,39500.0,43.6307,43.7201,43.5413,43.5413,39500.0
2014-04-16 11:00:00,48.71,48.87,48.66,48.87,22900.0,43.5503,43.6933,43.5056,43.6933,22900.0
2014-04-16 11:10:00,48.88,49.14,48.81,49.11,46500.0,43.7023,43.9347,43.6397,43.9079,46500.0
2014-04-16 11:20:00,49.12,49.23,49.03,49.21,14800.0,43.9168,44.0152,43.8364,43.9973,14800.0
2014-04-16 11:30:00,49.24,49.25,49.15,49.18,120200.0,44.0241,44.0331,43.9437,43.9705,120200.0
2014-04-16 11:40:00,49.2,49.2,49.09,49.09,17300.0,43.9884,43.9884,43.89,43.89,17300.0
2014-04-16 11:50:00,49.11,49.17,49.04,49.17,115200.0,43.9079,43.9615,43.8453,43.9615,115200.0
2014-04-16 12:00:00,49.18,49.43,49.18,49.41,32700.0,43.9705,44.194,43.9705,44.1761,32700.0
2014-04-16 12:10:00,49.43,49.56,49.43,49.56,29300.0,44.194,44.3102,44.194,44.3102,29300.0
2014-04-16 12:20:00,49.57,49.58,49.49,49.51,37600.0,44.3192,44.3281,44.2476,44.2655,37600.0
2014-04-16 12:30:00,49.52,49.57,49.45,49.49,80700.0,44.2745,44.3192,44.2119,44.2476,80700.0
2014-04-16 12:40:00,49.5,49.51,49.42,49.42,15000.0,44.2566,44.2655,44.1851,44.1851,15000.0
2014-04-16 12:50:00,49.41,49.45,49.26,49.26,40100.0,44.1761,44.2119,44.042,44.042,40100.0
2014-04-16 13:00:00,49.28,49.34,49.16,49.31,26000.0,44.0599,44.1135,43.9526,44.0867,26000.0
2014-04-16 13:10:00,49.31,49.4,49.24,49.33,19300.0,44.0867,44.1672,44.0241,44.1046,19300.0
2014-04-16 13:20:00,49.34,49.45,49.33,49.36,29700.0,44.1135,44.2119,44.1046,44.1314,29700.0
2014-04-16 13:30:00,49.37,49.37,49.16,49.24,46500.0,44.1404,44.1404,43.9526,44.0241,46500.0
2014-04-16 13:40:00,49.25,49.27,49.17,49.2,92600.0,44.0331,44.0509,43.9615,43.9884,92600.0
2014-04-16 13:50:00,49.22,49.27,49.16,49.27,22600.0,44.0062,44.0509,43.9526,44.0509,22600.0
2014-04-16 14:00:00,49.26,49.26,49.15,49.21,36900.0,44.042,44.042,43.9437,43.9973,36900.0
2014-04-16 14:10:00,49.21,49.25,49.14,49.18,71300.0,43.9973,44.0331,43.9347,43.9705,71300.0
2014-04-16 14:20:00,49.21,49.35,49.16,49.3,142100.0,43.9973,44.1225,43.9526,44.0778,142100.0
2014-04-16 14:30:00,49.31,49.49,49.31,49.43,138000.0,44.0867,44.2476,44.0867,44.194,138000.0
2014-04-16 14:40:00,49.43,49.62,49.4,49.61,97900.0,44.194,44.3639,44.1672,44.3549,97900.0
2014-04-16 14:50:00,49.62,49.71,49.62,49.68,176800.0,44.3639,44.4443,44.3639,44.4175,176800.0
2014-04-16 15:00:00,49.68,49.7,49.56,49.62,79000.0,44.4175,44.4354,44.3102,44.3639,79000.0
2014-04-16 15:10:00,49.61,49.62,49.47,49.5,50800.0,44.3549,44.3639,44.2298,44.2566,50800.0
2014-04-16 15:20:00,49.5,49.58,49.48,49.56,41700.0,44.2566,44.3281,44.2387,44.3102,41700.0
2014-04-16 15:30:00,49.57,49.74,49.55,49.73,285300.0,44.3192,44.4712,44.3013,44.4622,285300.0
2014-04-16 15:40:00,49.73,49.8,49.7,49.71,90800.0,44.4622,44.5248,44.4354,44.4443,90800.0
2014-04-16 15:50:00,49.71,49.79,49.71,49.78,242500.0,44.4443,44.5159,44.4443,44.5069,242500.0
2014-04-17 09:30:00,49.69,50.41,49.17,49.57,391000.0,44.4265,45.0702,43.9615,44.3192,391000.0
2014-04-17 09:40:00,49.61,49.74,49.43,49.58,47500.0,44.3549,44.4712,44.194,44.3281,47500.0
2014-04-17 09:50:00,49.62,49.62,49.25,49.45,72400.0,44.3639,44.3639,44.0331,44.2119,72400.0
2014-04-17 10:00:00,49.49,49.58,49.31,49.42,61700.0,44.2476,44.3281,44.0867,44.1851,61700.0
2014-04-17 10:10:00,49.42,49.74,49.4,49.68,56000.0,44.1851,44.4712,44.1672,44.4175,56000.0
2014-04-17 10:20:00,49.69,49.96,49.69,49.96,49900.0,44.4265,44.6679,44.4265,44.6679,49900.0
2014-04-17 10:30:00,49.96,50.06,49.85,50.04,64700.0,44.6679,44.7573,44.5695,44.7394,64700.0
2014-04-17 10:40:00,50.06,50.13,49.78,49.78,101200.0,44.7573,44.8198,44.5069,44.5069,101200.0
2014-04-17 10:50:00,49.78,49.88,49.76,49.81,44400.0,44.5069,44.5963,44.489,44.5337,44400.0
2014-04-17 11:00:00,49.82,49.89,49.74,49.74,55800.0,44.5427,44.6053,44.4712,44.4712,55800.0
2014-04-17 11:10:00,49.74,49.76,49.62,49.66,106500.0,44.4712,44.489,44.3639,44.3996,106500.0
2014-04-17 11:20:00,49.67,49.84,49.66,49.84,41300.0,44.4086,44.5606,44.3996,44.5606,41300.0
2014-04-17 11:30:00,49.84,49.85,49.66,49.66,43000.0,44.5606,44.5695,44.3996,44.3996,43000.0
2014-04-17 11:40:00,49.67,49.67,49.56,49.56,200900.0,44.4086,44.4086,44.3102,44.3102,200900.0
2014-04-17 11:50:00,49.56,49.64,49.48,49.62,152300.0,44.3102,44.3818,44.2387,44.3639,152300.0
2014-04-17 12:00:00,49.61,49.73,49.61,49.69,58900.0,44.3549,44.4622,44.3549,44.4265,58900.0
2014-04-17 12:10:00,49.69,49.7,49.56,49.56,31200.0,44.4265,44.4354,44.3102,44.3102,31200.0
2014-04-17 12:20:00,49.55,49.7,49.54,49.57,198800.0,44.3013,44.4354,44.2923,44.3192,198800.0
2014-04-17 12:30:00,49.57,49.61,49.51,49.56,126700.0,44.3192,44.3549,44.2655,44.3102,126700.0
2014-04-17 12:40:00,49.57,49.69,49.55,49.69,74600.0,44.3192,44.4265,44.3013,44.4265,74600.0
2014-04-17 12:50:00,49.7,49.73,49.65,49.66,32800.0,44.4354,44.4622,44.3907,44.3996,32800.0
2014-04-17 13:00:00,49.66,49.81,49.66,49.81,64700.0,44.3996,44.5337,44.3996,44.5337,64700.0
2014-04-17 13:10:00,49.81,49.87,49.74,49.75,43300.0,44.5337,44.5874,44.4712,44.4801,43300.0
2014-04-17 13:20:00,49.74,49.78,49.71,49.76,34100.0,44.4712,44.5069,44.4443,44.489,34100.0
2014-04-17 13:30:00,49.76,49.83,49.73,49.82,39000.0,44.489,44.5516,44.4622,44.5427,39000.0
2014-04-17 13:40:00,49.82,49.88,49.79,49.79,38600.0,44.5427,44.5963,44.5159,44.5159,38600.0
2014-04-17 13:50:00,49.8,49.88,49.78,49.85,76600.0,44.5248,44.5963,44.5069,44.5695,76600.0
2014-04-17 14:00:00,49.84,49.86,49.79,49.83,26800.0,44.5606,44.5784,44.5159,44.5516,26800.0
2014-04-17 14:10:00,49.83,49.87,49.82,49.83,31200.0,44.5516,44.5874,44.5427,44.5516,31200.0
2014-04-17 14:20:00,49.83,49.84,49.77,49.77,58200.0,44.5516,44.5606,44.498,44.498,58200.0
2014-04-17 14:30:00,49.78,49.82,49.7,49.74,66200.0,44.5069,44.5427,44.4354,44.4712,66200.0
2014-04-17 14:40:00,49.75,49.77,49.69,49.7,47700.0,44.4801,44.498,44.4265,44.4354,47700.0
2014-04-17 14:50:00,49.7,49.7,49.64,49.66,135900.0,44.4354,44.4354,44.3818,44.3996,135900.0
2014-04-17 15:00:00,49.66,49.78,49.64,49.77,123300.0,44.3996,44.5069,44.3818,44.498,123300.0
2014-04-17 15:10:00,49.77,49.84,49.71,49.73,74000.0,44.498,44.5606,44.4443,44.4622,74000.0
2014-04-17 15:20:00,49.73,49.78,49.71,49.77,62500.0,44.4622,44.5069,44.4443,44.498,62500.0
2014-04-17 15:30:00,49.77,49.78,49.63,49.63,110600.0,44.498,44.5069,44.3728,44.3728,110600.0
2014-04-17 15:40:00,49.63,49.69,49.62,49.67,403000.0,44.3728,44.4265,44.3639,44.4086,403000.0
2014-04-17 15:50:00,49.68,49.68,49.52,49.55,384900.0,44.4175,44.4175,44.2745,44.3013,384900.0
2014-04-21 09:30:00,49.56,49.78,49.11,49.2,61400.0,44.3102,44.5069,43.9079,43.9884,61400.0
2014-04-21 09:40:00,49.19,49.46,49.16,49.31,41500.0,43.9794,44.2208,43.9526,44.0867,41500.0
2014-04-21 09:50:00,49.27,49.4,49.22,49.22,24600.0,44.0509,44.1672,44.0062,44.0062,24600.0
2014-04-21 10:00:00,49.22,49.46,49.22,49.35,50200.0,44.0062,44.2208,44.0062,44.1225,50200.0
2014-04-21 10:10:00,49.35,49.37,49.11,49.13,46000.0,44.1225,44.1404,43.9079,43.9258,46000.0
2014-04-21 10:20:00,49.12,49.15,49.04,49.08,30000.0,43.9168,43.9437,43.8453,43.8811,30000.0
2014-04-21 10:30:00,49.07,49.07,48.81,48.85,44800.0,43.8721,43.8721,43.6397,43.6754,44800.0
2014-04-21 10:40:00,48.85,49.1,48.85,49.1,41100.0,43.6754,43.899,43.6754,43.899,41100.0
2014-04-21 10:50:00,49.11,49.17,49.06,49.12,89900.0,43.9079,43.9615,43.8632,43.9168,89900.0
2014-04-21 11:00:00,49.12,49.19,49.07,49.15,40900.0,43.9168,43.9794,43.8721,43.9437,40900.0
2014-04-21 11:10:00,49.15,49.28,49.14,49.23,32700.0,43.9437,44.0599,43.9347,44.0152,32700.0
2014-04-21 11:20:00,49.21,49.25,49.18,49.2,27000.0,43.9973,44.0331,43.9705,43.9884,27000.0
2014-04-21 11:30:00,49.21,49.31,49.18,49.27,25100.0,43.9973,44.0867,43.9705,44.0509,25100.0
2014-04-21 11:40:00,49.27,49.32,49.23,49.27,23300.0,44.0509,44.0956,44.0152,44.0509,23300.0
2014-04-21 11:50:00,49.27,49.33,49.24,49.28,27000.0,44.0509,44.1046,44.0241,44.0599,27000.0
2014-04-21 12:00:00,49.28,49.32,49.23,49.24,45200.0,44.0599,44.0956,44.0152,44.0241,45200.0
2014-04-21 12:10:00,49.24,49.24,49.14,49.18,49400.0,44.0241,44.0241,43.9347,43.9705,49400.0
2014-04-21 12:20:00,49.19,49.25,49.14,49.19,34100.0,43.9794,44.0331,43.9347,43.9794,34100.0
2014-04-21 12:30:00,49.2,49.23,49.14,49.17,42900.0,43.9884,44.0152,43.9347,43.9615,42900.0
2014-04-21 12:40:00,49.17,49.29,49.16,49.27,25000.0,43.9615,44.0688,43.9526,44.0509,25000.0
2014-04-21 12:50:00,49.26,49.3,49.22,49.22,24300.0,44.042,44.0778,44.0062,44.0062,24300.0
2014-04-21 13:00:00,49.24,49.26,49.16,49.19,27000.0,44.0241,44.042,43.9526,43.9794,27000.0
2014-04-21 13:10:00,49.18,49.24,49.15,49.21,29500.0,43.9705,44.0241,43.9437,43.9973,29500.0
2014-04-21 13:20:00,49.21,49.21,49.15,49.16,30900.0,43.9973,43.9973,43.9437,43.9526,30900.0
2014-04-21 13:30:00,49.17,49.18,49.13,49.16,61700.0,43.9615,43.9705,43.9258,43.9526,61700.0
2014-04-21 13:40:00,49.17,49.2,49.14,49.15,36300.0,43.9615,43.9884,43.9347,43.9437,36300.0
2014-04-21 13:50:00,49.15,49.19,49.15,49.19,32800.0,43.9437,43.9794,43.9437,43.9794,32800.0
2014-04-21 14:00:00,49.2,49.21,49.14,49.15,34700.0,43.9884,43.9973,43.9347,43.9437,34700.0
2014-04-21 14:10:00,49.15,49.23,49.15,49.22,33500.0,43.9437,44.0152,43.9437,44.0062,33500.0
2014-04-21 14:20:00,49.22,49.25,49.15,49.18,61900.0,44.0062,44.0331,43.9437,43.9705,61900.0
2014-04-21 14:30:00,49.19,49.21,49.08,49.1,121000.0,43.9794,43.9973,43.8811,43.899,121000.0
2014-04-21 14:40:00,49.1,49.11,49.07,49.1,94800.0,43.899,43.9079,43.8721,43.899,94800.0
2014-04-21 14:50:00,49.1,49.12,49.07,49.1,73000.0,43.899,43.9168,43.8721,43.899,73000.0
2014-04-21 15:00:00,49.1,49.1,48.93,48.94,257200.0,43.899,43.899,43.747,43.7559,257200.0
2014-04-21 15:10:00,48.94,48.96,48.86,48.88,91600.0,43.7559,43.7738,43.6844,43.7023,91600.0
2014-04-21 15:20:00,48.89,48.95,48.87,48.9,70500.0,43.7112,43.7648,43.6933,43.7201,70500.0
2014-04-21 15:30:00,48.89,48.94,48.87,48.93,74600.0,43.7112,43.7559,43.6933,43.747,74600.0
2014-04-21 15:40:00,48.94,49.0,48.89,48.9,129900.0,43.7559,43.8095,43.7112,43.7201,129900.0
2014-04-21 15:50:00,48.9,48.97,48.9,48.97,248000.0,43.7201,43.7827,43.7201,43.7827,248000.0
2014-04-22 09:30:00,48.89,49.07,48.89,48.99,120900.0,43.7112,43.8721,43.7112,43.8006,120900.0
2014-04-22 09:40:00,48.98,49.22,48.86,49.13,51100.0,43.7917,44.0062,43.6844,43.9258,51100.0
2014-04-22 09:50:00,49.13,49.25,49.11,49.18,139600.0,43.9258,44.0331,43.9079,43.9705,139600.0
2014-04-22 10:00:00,49.19,49.24,49.12,49.22,165700.0,43.9794,44.0241,43.9168,44.0062,165700.0
2014-04-22 10:10:00,49.21,49.25,49.19,49.22,76300.0,43.9973,44.0331,43.9794,44.0062,76300.0
2014-04-22 10:20:00,49.23,49.28,49.17,49.18,47700.0,44.0152,44.0599,43.9615,43.9705,47700.0
2014-04-22 10:30:00,49.19,49.21,49.17,49.18,33100.0,43.9794,43.9973,43.9615,43.9705,33100.0
2014-04-22 10:40:00,49.19,49.36,49.17,49.34,53800.0,43.9794,44.1314,43.9615,44.1135,53800.0
2014-04-22 10:50:00,49.33,49.54,49.33,49.5,51900.0,44.1046,44.2923,44.1046,44.2566,51900.0
2014-04-22 11:00:00,49.48,49.54,49.46,49.46,27600.0,44.2387,44.2923,44.2208,44.2208,27600.0
2014-04-22 11:10:00,49.47,49.47,49.4,49.42,31700.0,44.2298,44.2298,44.1672,44.1851,31700.0
2014-04-22 11:20:00,49.43,49.44,49.38,49.43,22800.0,44.194,44.2029,44.1493,44.194,22800.0
2014-04-22 11:30:00,49.44,49.45,49.37,49.39,27300.0,44.2029,44.2119,44.1404,44.1582,27300.0
2014-04-22 11:40:00,49.39,49.41,49.28,49.3,19400.0,44.1582,44.1761,44.0599,44.0778,19400.0
2014-04-22 11:50:00,49.29,49.31,49.25,49.29,20300.0,44.0688,44.0867,44.0331,44.0688,20300.0
2014-04-22 12:00:00,49.32,49.34,49.28,49.33,13900.0,44.0956,44.1135,44.0599,44.1046,13900.0
2014-04-22 12:10:00,49.33,49.35,49.31,49.34,12000.0,44.1046,44.1225,44.0867,44.1135,12000.0
2014-04-22 12:20:00,49.34,49.38,49.31,49.36,19400.0,44.1135,44.1493,44.0867,44.1314,19400.0
2014-04-22 12:30:00,49.36,49.4,49.31,49.33,10100.0,44.1314,44.1672,44.0867,44.1046,10100.0
2014-04-22 12:40:00,49.33,49.34,49.29,49.32,10100.0,44.1046,44.1135,44.0688,44.0956,10100.0
2014-04-22 12:50:00,49.32,49.33,49.3,49.32,14700.0,44.0956,44.1046,44.0778,44.0956,14700.0
2014-04-22 13:00:00,49.33,49.33,49.28,49.31,18100.0,44.1046,44.1046,44.0599,44.0867,18100.0
2014-04-22 13:10:00,49.3,49.31,49.26,49.29,25400.0,44.0778,44.0867,44.042,44.0688,25400.0
2014-04-22 13:20:00,49.29,49.31,49.24,49.24,12500.0,44.0688,44.0867,44.0241,44.0241,12500.0
2014-04-22 13:30:00,49.26,49.3,49.24,49.3,15300.0,44.042,44.0778,44.0241,44.0778,15300.0
2014-04-22 13:40:00,49.3,49.31,49.23,49.25,20100.0,44.0778,44.0867,44.0152,44.0331,20100.0
2014-04-22 13:50:00,49.24,49.3,49.24,49.3,11100.0,44.0241,44.0778,44.0241,44.0778,11100.0
2014-04-22 14:00:00,49.3,49.31,49.22,49.23,44900.0,44.0778,44.0867,44.0062,44.0152,44900.0
2014-04-22 14:10:00,49.24,49.29,49.23,49.29,14600.0,44.0241,44.0688,44.0152,44.0688,14600.0
2014-04-22 14:20:00,49.29,49.31,49.25,49.27,26800.0,44.0688,44.0867,44.0331,44.0509,26800.0
2014-04-22 14:30:00,49.28,49.29,49.26,49.28,16400.0,44.0599,44.0688,44.042,44.0599,16400.0
2014-04-22 14:40:00,49.28,49.28,49.24,49.26,17000.0,44.0599,44.0599,44.0241,44.042,17000.0
2014-04-22 14:50:00,49.25,49.27,49.21,49.21,18500.0,44.0331,44.0509,43.9973,43.9973,18500.0
2014-04-22 15:00:00,49.2,49.23,49.15,49.16,30900.0,43.9884,44.0152,43.9437,43.9526,30900.0
2014-04-22 15:10:00,49.15,49.17,49.11,49.12,31100.0,43.9437,43.9615,43.9079,43.9168,31100.0
2014-04-22 15:20:00,49.12,49.12,49.04,49.05,36400.0,43.9168,43.9168,43.8453,43.8542,36400.0
2014-04-22 15:30:00,49.06,49.16,49.05,49.08,65000.0,43.8632,43.9526,43.8542,43.8811,65000.0
2014-04-22 15:40:00,49.09,49.1,49.03,49.08,60900.0,43.89,43.899,43.8364,43.8811,60900.0
2014-04-22 15:50:00,49.09,49.13,49.04,49.11,218700.0,43.89,43.9258,43.8453,43.9079,218700.0
2014-04-23 09:30:00,49.0,49.3,48.95,49.0,68500.0,43.8095,44.0778,43.7648,43.8095,68500.0
2014-04-23 09:40:00,49.0,49.11,48.8,48.87,22800.0,43.8095,43.9079,43.6307,43.6933,22800.0
2014-04-23 09:50:00,48.87,49.0,48.82,48.95,24800.0,43.6933,43.8095,43.6486,43.7648,24800.0
2014-04-23 10:00:00,48.94,48.98,48.8,48.93,21800.0,43.7559,43.7917,43.6307,43.747,21800.0
2014-04-23 10:10:00,48.92,49.12,48.89,49.07,56400.0,43.738,43.9168,43.7112,43.8721,56400.0
2014-04-23 10:20:00,49.06,49.18,49.05,49.15,41300.0,43.8632,43.9705,43.8542,43.9437,41300.0
2014-04-23 10:30:00,49.13,49.15,49.06,49.13,22700.0,43.9258,43.9437,43.8632,43.9258,22700.0
2014-04-23 10:40:00,49.13,49.29,49.13,49.17,19200.0,43.9258,44.0688,43.9258,43.9615,19200.0
2014-04-23 10:50:00,49.18,49.25,49.16,49.17,19800.0,43.9705,44.0331,43.9526,43.9615,19800.0
2014-04-23 11:00:00,49.17,49.18,49.08,49.1,13000.0,43.9615,43.9705,43.8811,43.899,13000.0
2014-04-23 11:10:00,49.11,49.11,48.98,49.07,27200.0,43.9079,43.9079,43.7917,43.8721,27200.0
2014-04-23 11:20:00,49.06,49.08,48.99,49.03,40800.0,43.8632,43.8811,43.8006,43.8364,40800.0
2014-04-23 11:30:00,49.02,49.16,49.01,49.15,12700.0,43.8274,43.9526,43.8185,43.9437,12700.0
2014-04-23 11:40:00,49.15,49.17,49.1,49.1,9100.0,43.9437,43.9615,43.899,43.899,9100.0
2014-04-23 11:50:00,49.1,49.18,49.09,49.17,7900.0,43.899,43.9705,43.89,43.9615,7900.0
2014-04-23 12:00:00,49.18,49.18,49.05,49.05,10400.0,43.9705,43.9705,43.8542,43.8542,10400.0
2014-04-23 12:10:00,49.05,49.07,49.02,49.03,10100.0,43.8542,43.8721,43.8274,43.8364,10100.0
2014-04-23 12:20:00,49.03,49.06,49.0,49.06,16000.0,43.8364,43.8632,43.8095,43.8632,16000.0
2014-04-23 12:30:00,49.07,49.14,49.05,49.12,13100.0,43.8721,43.9347,43.8542,43.9168,13100.0
2014-04-23 12:40:00,49.12,49.18,49.11,49.18,15400.0,43.9168,43.9705,43.9079,43.9705,15400.0
2014-04-23 12:50:00,49.18,49.19,49.15,49.16,17000.0,43.9705,43.9794,43.9437,43.9526,17000.0
2014-04-23 13:00:00,49.16,49.16,49.08,49.11,17700.0,43.9526,43.9526,43.8811,43.9079,17700.0
2014-04-23 13:10:00,49.11,49.13,49.08,49.1,15700.0,43.9079,43.9258,43.8811,43.899,15700.0
2014-04-23 13:20:00,49.11,49.17,49.07,49.16,19600.0,43.9079,43.9615,43.8721,43.9526,19600.0
2014-04-23 13:30:00,49.16,49.18,49.06,49.06,13700.0,43.9526,43.9705,43.8632,43.8632,13700.0
2014-04-23 13:40:00,49.06,49.1,49.02,49.06,20900.0,43.8632,43.899,43.8274,43.8632,20900.0
2014-04-23 13:50:00,49.06,49.1,49.04,49.08,18200.0,43.8632,43.899,43.8453,43.8811,18200.0
2014-04-23 14:00:00,49.08,49.1,49.02,49.09,20100.0,43.8811,43.899,43.8274,43.89,20100.0
2014-04-23 14:10:00,49.09,49.11,49.01,49.03,21600.0,43.89,43.9079,43.8185,43.8364,21600.0
2014-04-23 14:20:00,49.02,49.14,49.02,49.13,23700.0,43.8274,43.9347,43.8274,43.9258,23700.0
2014-04-23 14:30:00,49.13,49.14,49.05,49.12,19800.0,43.9258,43.9347,43.8542,43.9168,19800.0
2014-04-23 14:40:00,49.11,49.19,49.1,49.19,27000.0,43.9079,43.9794,43.899,43.9794,27000.0
2014-04-23 14:50:00,49.17,49.23,49.14,49.14,32700.0,43.9615,44.0152,43.9347,43.9347,32700.0
2014-04-23 15:00:00,49.13,49.13,49.05,49.05,78500.0,43.9258,43.9258,43.8542,43.8542,78500.0
2014-04-23 15:10:00,49.05,49.08,49.04,49.06,30100.0,43.8542,43.8811,43.8453,43.8632,30100.0
2014-04-23 15:20:00,49.06,49.07,49.01,49.04,47600.0,43.8632,43.8721,43.8185,43.8453,47600.0
2014-04-23 15:30:00,49.04,49.07,48.97,49.02,62500.0,43.8453,43.8721,43.7827,43.8274,62500.0
2014-04-23 15:40:00,49.03,49.03,48.95,49.01,40700.0,43.8364,43.8364,43.7648,43.8185,40700.0
2014-04-23 15:50:00,49.02,49.07,48.94,48.95,255500.0,43.8274,43.8721,43.7559,43.7648,255500.0
2014-04-24 09:30:00,49.71,49.81,49.16,49.2,131000.0,44.4443,44.5337,43.9526,43.9884,131000.0
2014-04-24 09:40:00,49.16,49.33,48.88,49.02,90500.0,43.9526,44.1046,43.7023,43.8274,90500.0
2014-04-24 09:50:00,49.02,49.25,48.98,49.12,60100.0,43.8274,44.0331,43.7917,43.9168,60100.0
2014-04-24 10:00:00,49.11,49.11,48.94,49.07,66300.0,43.9079,43.9079,43.7559,43.8721,66300.0
2014-04-24 10:10:00,49.08,49.4,48.99,49.34,123000.0,43.8811,44.1672,43.8006,44.1135,123000.0
2014-04-24 10:20:00,49.34,49.37,49.18,49.22,68500.0,44.1135,44.1404,43.9705,44.0062,68500.0
2014-04-24 10:30:00,49.23,49.25,49.11,49.14,31700.0,44.0152,44.0331,43.9079,43.9347,31700.0
2014-04-24 10:40:00,49.12,49.2,49.09,49.14,30200.0,43.9168,43.9884,43.89,43.9347,30200.0
2014-04-24 10:50:00,49.13,49.32,49.12,49.29,137100.0,43.9258,44.0956,43.9168,44.0688,137100.0
2014-04-24 11:00:00,49.3,49.47,49.22,49.43,88600.0,44.0778,44.2298,44.0062,44.194,88600.0
2014-04-24 11:10:00,49.44,49.53,49.43,49.45,34900.0,44.2029,44.2834,44.194,44.2119,34900.0
2014-04-24 11:20:00,49.47,49.53,49.38,49.39,16600.0,44.2298,44.2834,44.1493,44.1582,16600.0
2014-04-24 11:30:00,49.41,49.51,49.4,49.51,22200.0,44.1761,44.2655,44.1672,44.2655,22200.0
2014-04-24 11:40:00,49.5,49.51,49.38,49.44,18100.0,44.2566,44.2655,44.1493,44.2029,18100.0
2014-04-24 11:50:00,49.43,49.48,49.38,49.48,24600.0,44.194,44.2387,44.1493,44.2387,24600.0
2014-04-24 12:00:00,49.49,49.57,49.48,49.51,36000.0,44.2476,44.3192,44.2387,44.2655,36000.0
2014-04-24 12:10:00,49.5,49.54,49.49,49.5,22800.0,44.2566,44.2923,44.2476,44.2566,22800.0
2014-04-24 12:20:00,49.51,49.54,49.5,49.53,20700.0,44.2655,44.2923,44.2566,44.2834,20700.0
2014-04-24 12:30:00,49.53,49.56,49.51,49.53,16300.0,44.2834,44.3102,44.2655,44.2834,16300.0
2014-04-24 12:40:00,49.52,49.55,49.5,49.53,29900.0,44.2745,44.3013,44.2566,44.2834,29900.0
2014-04-24 12:50:00,49.53,49.61,49.51,49.6,24600.0,44.2834,44.3549,44.2655,44.346,24600.0
2014-04-24 13:00:00,49.59,49.62,49.53,49.53,27300.0,44.337,44.3639,44.2834,44.2834,27300.0
2014-04-24 13:10:00,49.53,49.54,49.5,49.51,10700.0,44.2834,44.2923,44.2566,44.2655,10700.0
2014-04-24 13:20:00,49.51,49.52,49.5,49.5,13000.0,44.2655,44.2745,44.2566,44.2566,13000.0
2014-04-24 13:30:00,49.5,49.52,49.48,49.49,89400.0,44.2566,44.2745,44.2387,44.2476,89400.0
2014-04-24 13:40:00,49.48,49.48,49.39,49.4,46900.0,44.2387,44.2387,44.1582,44.1672,46900.0
2014-04-24 13:50:00,49.4,49.46,49.38,49.39,48000.0,44.1672,44.2208,44.1493,44.1582,48000.0
2014-04-24 14:00:00,49.39,49.41,49.34,49.34,28100.0,44.1582,44.1761,44.1135,44.1135,28100.0
2014-04-24 14:10:00,49.34,49.39,49.34,49.35,53700.0,44.1135,44.1582,44.1135,44.1225,53700.0
2014-04-24 14:20:00,49.36,49.38,49.34,49.35,32200.0,44.1314,44.1493,44.1135,44.1225,32200.0
2014-04-24 14:30:00,49.35,49.4,49.33,49.38,38600.0,44.1225,44.1672,44.1046,44.1493,38600.0
2014-04-24 14:40:00,49.39,49.39,49.29,49.33,27200.0,44.1582,44.1582,44.0688,44.1046,27200.0
2014-04-24 14:50:00,49.33,49.4,49.29,49.4,28100.0,44.1046,44.1672,44.0688,44.1672,28100.0
2014-04-24 15:00:00,49.39,49.43,49.34,49.4,40500.0,44.1582,44.194,44.1135,44.1672,40500.0
2014-04-24 15:10:00,49.39,49.4,49.3,49.31,40200.0,44.1582,44.1672,44.0778,44.0867,40200.0
2014-04-24 15:20:00,49.31,49.35,49.29,49.3,36100.0,44.0867,44.1225,44.0688,44.0778,36100.0
2014-04-24 15:30:00,49.3,49.33,49.23,49.28,70600.0,44.0778,44.1046,44.0152,44.0599,70600.0
2014-04-24 15:40:00,49.27,49.3,49.24,49.27,62100.0,44.0509,44.0778,44.0241,44.0509,62100.0
2014-04-24 15:50:00,49.27,49.32,49.25,49.3,119200.0,44.0509,44.0956,44.0331,44.0778,119200.0
2014-04-25 09:30:00,49.53,49.74,49.03,49.58,209100.0,44.2834,44.4712,43.8364,44.3281,209100.0
2014-04-25 09:40:00,49.63,49.74,49.43,49.45,86300.0,44.3728,44.4712,44.194,44.2119,86300.0
2014-04-25 09:50:00,49.44,49.44,49.27,49.31,71100.0,44.2029,44.2029,44.0509,44.0867,71100.0
2014-04-25 10:00:00,49.31,49.39,49.19,49.31,64700.0,44.0867,44.1582,43.9794,44.0867,64700.0
2014-04-25 10:10:00,49.32,49.4,49.25,49.28,78000.0,44.0956,44.1672,44.0331,44.0599,78000.0
2014-04-25 10:20:00,49.27,49.34,49.22,49.27,52500.0,44.0509,44.1135,44.0062,44.0509,52500.0
2014-04-25 10:30:00,49.25,49.25,49.06,49.12,37800.0,44.0331,44.0331,43.8632,43.9168,37800.0
2014-04-25 10:40:00,49.12,49.16,49.07,49.07,30900.0,43.9168,43.9526,43.8721,43.8721,30900.0
2014-04-25 10:50:00,49.07,49.11,48.95,49.03,29500.0,43.8721,43.9079,43.7648,43.8364,29500.0
2014-04-25 11:00:00,49.02,49.09,48.92,48.95,39400.0,43.8274,43.89,43.738,43.7648,39400.0
2014-04-25 11:10:00,48.95,49.08,48.93,49.06,43700.0,43.7648,43.8811,43.747,43.8632,43700.0
2014-04-25 11:20:00,49.05,49.16,49.01,49.15,42200.0,43.8542,43.9526,43.8185,43.9437,42200.0
2014-04-25 11:30:00,49.15,49.2,49.09,49.14,55800.0,43.9437,43.9884,43.89,43.9347,55800.0
2014-04-25 11:40:00,49.14,49.17,49.01,49.07,26600.0,43.9347,43.9615,43.8185,43.8721,26600.0
2014-04-25 11:50:00,49.06,49.2,49.04,49.06,33700.0,43.8632,43.9884,43.8453,43.8632,33700.0
2014-04-25 12:00:00,49.08,49.11,49.0,49.11,54300.0,43.8811,43.9079,43.8095,43.9079,54300.0
2014-04-25 12:10:00,49.1,49.15,49.1,49.1,19700.0,43.899,43.9437,43.899,43.899,19700.0
2014-04-25 12:20:00,49.1,49.13,49.02,49.09,13600.0,43.899,43.9258,43.8274,43.89,13600.0
2014-04-25 12:30:00,49.08,49.08,48.98,49.0,16000.0,43.8811,43.8811,43.7917,43.8095,16000.0
2014-04-25 12:40:00,49.0,49.06,48.92,48.93,25500.0,43.8095,43.8632,43.738,43.747,25500.0
2014-04-25 12:50:00,48.93,48.97,48.9,48.92,32200.0,43.747,43.7827,43.7201,43.738,32200.0
2014-04-25 13:00:00,48.93,48.94,48.81,48.89,43000.0,43.747,43.7559,43.6397,43.7112,43000.0
2014-04-25 13:10:00,48.9,48.91,48.78,48.79,42900.0,43.7201,43.7291,43.6128,43.6218,42900.0
2014-04-25 13:20:00,48.8,48.92,48.77,48.9,19700.0,43.6307,43.738,43.6039,43.7201,19700.0
2014-04-25 13:30:00,48.88,48.88,48.79,48.84,14600.0,43.7023,43.7023,43.6218,43.6665,14600.0
2014-04-25 13:40:00,48.83,49.01,48.82,48.95,35600.0,43.6576,43.8185,43.6486,43.7648,35600.0
2014-04-25 13:50:00,48.95,48.97,48.87,48.88,29100.0,43.7648,43.7827,43.6933,43.7023,29100.0
2014-04-25 14:00:00,48.89,48.9,48.78,48.87,30200.0,43.7112,43.7201,43.6128,43.6933,30200.0
2014-04-25 14:10:00,48.87,48.87,48.7,48.7,59300.0,43.6933,43.6933,43.5413,43.5413,59300.0
2014-04-25 14:20:00,48.71,48.8,48.66,48.78,87800.0,43.5503,43.6307,43.5056,43.6128,87800.0
2014-04-25 14:30:00,48.77,48.94,48.7,48.94,87000.0,43.6039,43.7559,43.5413,43.7559,87000.0
2014-04-25 14:40:00,48.93,48.95,48.76,48.79,58300.0,43.747,43.7648,43.595,43.6218,58300.0
2014-04-25 14:50:00,48.8,48.85,48.76,48.77,62000.0,43.6307,43.6754,43.595,43.6039,62000.0
2014-04-25 15:00:00,48.77,48.82,48.74,48.76,51500.0,43.6039,43.6486,43.5771,43.595,51500.0
2014-04-25 15:10:00,48.76,48.79,48.69,48.78,55700.0,43.595,43.6218,43.5324,43.6128,55700.0
2014-04-25 15:20:00,48.78,48.82,48.75,48.78,71600.0,43.6128,43.6486,43.586,43.6128,71600.0
2014-04-25 15:30:00,48.77,48.82,48.76,48.8,80600.0,43.6039,43.6486,43.595,43.6307,80600.0
2014-04-25 15:40:00,48.8,48.92,48.8,48.85,106200.0,43.6307,43.738,43.6307,43.6754,106200.0
2014-04-25 15:50:00,48.85,48.86,48.7,48.74,239500.0,43.6754,43.6844,43.5413,43.5771,239500.0
2014-04-28 09:30:00,49.1,49.31,48.96,49.0,143400.0,43.899,44.0867,43.7738,43.8095,143400.0
2014-04-28 09:40:00,49.01,49.02,48.82,48.82,70300.0,43.8185,43.8274,43.6486,43.6486,70300.0
2014-04-28 09:50:00,48.86,48.99,48.86,48.91,77300.0,43.6844,43.8006,43.6844,43.7291,77300.0
2014-04-28 10:00:00,48.91,48.98,48.73,48.9,72000.0,43.7291,43.7917,43.5681,43.7201,72000.0
2014-04-28 10:10:00,48.91,48.94,48.85,48.87,99700.0,43.7291,43.7559,43.6754,43.6933,99700.0
2014-04-28 10:20:00,48.87,48.9,48.81,48.82,64700.0,43.6933,43.7201,43.6397,43.6486,64700.0
2014-04-28 10:30:00,48.83,48.87,48.75,48.76,33900.0,43.6576,43.6933,43.586,43.595,33900.0
2014-04-28 10:40:00,48.76,48.77,48.61,48.61,61100.0,43.595,43.6039,43.4609,43.4609,61100.0
2014-04-28 10:50:00,48.62,48.68,48.61,48.62,42800.0,43.4698,43.5234,43.4609,43.4698,42800.0
2014-04-28 11:00:00,48.62,48.76,48.62,48.7,80000.0,43.4698,43.595,43.4698,43.5413,80000.0
2014-04-28 11:10:00,48.7,48.71,48.58,48.66,122600.0,43.5413,43.5503,43.434,43.5056,122600.0
2014-04-28 11:20:00,48.67,48.7,48.58,48.59,46000.0,43.5145,43.5413,43.434,43.443,46000.0
2014-04-28 11:30:00,48.59,48.73,48.57,48.7,48500.0,43.443,43.5681,43.4251,43.5413,48500.0
2014-04-28 11:40:00,48.71,48.72,48.59,48.66,53900.0,43.5503,43.5592,43.443,43.5056,53900.0
2014-04-28 11:50:00,48.66,48.7,48.4,48.43,73300.0,43.5056,43.5413,43.2731,43.2999,73300.0
2014-04-28 12:00:00,48.43,48.5,48.36,48.38,83700.0,43.2999,43.3625,43.2373,43.2552,83700.0
2014-04-28 12:10:00,48.4,48.49,48.38,48.42,43600.0,43.2731,43.3536,43.2552,43.291,43600.0
2014-04-28 12:20:00,48.42,48.48,48.34,48.45,57100.0,43.291,43.3446,43.2195,43.3178,57100.0
2014-04-28 12:30:00,48.46,48.5,48.27,48.28,67000.0,43.3267,43.3625,43.1569,43.1658,67000.0
2014-04-28 12:40:00,48.28,48.43,48.25,48.33,56800.0,43.1658,43.2999,43.139,43.2105,56800.0
2014-04-28 12:50:00,48.34,48.34,48.22,48.26,55100.0,43.2195,43.2195,43.1122,43.1479,55100.0
2014-04-28 13:00:00,48.26,48.26,48.03,48.03,83400.0,43.1479,43.1479,42.9423,42.9423,83400.0
2014-04-28 13:10:00,48.03,48.08,47.94,47.97,65200.0,42.9423,42.987,42.8618,42.8886,65200.0
2014-04-28 13:20:00,47.96,47.96,47.79,47.83,63100.0,42.8797,42.8797,42.7277,42.7635,63100.0
2014-04-28 13:30:00,47.83,47.89,47.72,47.82,71500.0,42.7635,42.8171,42.6651,42.7545,71500.0
2014-04-28 13:40:00,47.82,48.0,47.79,47.95,65900.0,42.7545,42.9155,42.7277,42.8708,65900.0
2014-04-28 13:50:00,47.94,48.09,47.85,47.89,79200.0,42.8618,42.9959,42.7814,42.8171,79200.0
2014-04-28 14:00:00,47.9,47.91,47.78,47.89,47000.0,42.8261,42.835,42.7188,42.8171,47000.0
2014-04-28 14:10:00,47.9,48.08,47.9,48.07,55400.0,42.8261,42.987,42.8261,42.9781,55400.0
2014-04-28 14:20:00,48.06,48.15,48.03,48.1,37900.0,42.9691,43.0496,42.9423,43.0049,37900.0
2014-04-28 14:30:00,48.09,48.22,48.09,48.13,54500.0,42.9959,43.1122,42.9959,43.0317,54500.0
2014-04-28 14:40:00,48.12,48.24,48.05,48.2,37500.0,43.0228,43.13,42.9602,43.0943,37500.0
2014-04-28 14:50:00,48.21,48.29,48.18,48.18,35800.0,43.1032,43.1748,43.0764,43.0764,35800.0
2014-04-28 15:00:00,48.19,48.39,48.16,48.36,62300.0,43.0853,43.2642,43.0585,43.2373,62300.0
2014-04-28 15:10:00,48.37,48.58,48.36,48.57,68400.0,43.2463,43.434,43.2373,43.4251,68400.0
2014-04-28 15:20:00,48.57,48.65,48.51,48.58,85200.0,43.4251,43.4966,43.3714,43.434,85200.0
2014-04-28 15:30:00,48.57,48.68,48.57,48.59,107300.0,43.4251,43.5234,43.4251,43.443,107300.0
2014-04-28 15:40:00,48.59,48.63,48.47,48.47,109100.0,43.443,43.4787,43.3357,43.3357,109100.0
2014-04-28 15:50:00,48.46,48.55,48.41,48.45,202900.0,43.3267,43.4072,43.282,43.3178,202900.0
2014-04-29 09:30:00,48.7,48.81,48.41,48.57,71500.0,43.5413,43.6397,43.282,43.4251,71500.0
2014-04-29 09:40:00,48.58,48.62,48.23,48.36,61600.0,43.434,43.4698,43.1211,43.2373,61600.0
2014-04-29 09:50:00,48.31,48.45,48.2,48.25,48900.0,43.1926,43.3178,43.0943,43.139,48900.0
2014-04-29 10:00:00,48.25,48.34,48.07,48.08,51800.0,43.139,43.2195,42.9781,42.987,51800.0
2014-04-29 10:10:00,48.07,48.09,47.86,47.89,97600.0,42.9781,42.9959,42.7903,42.8171,97600.0
2014-04-29 10:20:00,47.89,47.92,47.7,47.74,88500.0,42.8171,42.8439,42.6473,42.683,88500.0
2014-04-29 10:30:00,47.74,47.94,47.71,47.88,129600.0,42.683,42.8618,42.6562,42.8082,129600.0
2014-04-29 10:40:00,47.88,47.98,47.8,47.85,171700.0,42.8082,42.8976,42.7367,42.7814,171700.0
2014-04-29 10:50:00,47.85,48.0,47.84,47.96,98600.0,42.7814,42.9155,42.7724,42.8797,98600.0
2014-04-29 11:00:00,47.96,47.99,47.86,47.89,90800.0,42.8797,42.9065,42.7903,42.8171,90800.0
2014-04-29 11:10:00,47.89,47.89,47.69,47.7,57800.0,42.8171,42.8171,42.6383,42.6473,57800.0
2014-04-29 11:20:00,47.71,47.85,47.7,47.85,87200.0,42.6562,42.7814,42.6473,42.7814,87200.0
2014-04-29 11:30:00,47.86,47.92,47.76,47.78,61700.0,42.7903,42.8439,42.7009,42.7188,61700.0
2014-04-29 11:40:00,47.78,47.85,47.7,47.7,75900.0,42.7188,42.7814,42.6473,42.6473,75900.0
2014-04-29 11:50:00,47.7,47.74,47.6,47.74,100100.0,42.6473,42.683,42.5578,42.683,100100.0
2014-04-29 12:00:00,47.74,48.0,47.69,47.98,141200.0,42.683,42.9155,42.6383,42.8976,141200.0
2014-04-29 12:10:00,47.98,48.05,47.94,47.97,102100.0,42.8976,42.9602,42.8618,42.8886,102100.0
2014-04-29 12:20:00,47.97,48.12,47.97,48.06,198800.0,42.8886,43.0228,42.8886,42.9691,198800.0
2014-04-29 12:30:00,48.06,48.19,48.02,48.1,108900.0,42.9691,43.0853,42.9334,43.0049,108900.0
2014-04-29 12:40:00,48.11,48.16,48.02,48.03,85500.0,43.0138,43.0585,42.9334,42.9423,85500.0
2014-04-29 12:50:00,48.02,48.07,47.97,47.97,105800.0,42.9334,42.9781,42.8886,42.8886,105800.0
2014-04-29 13:00:00,47.97,48.1,47.97,48.1,159400.0,42.8886,43.0049,42.8886,43.0049,159400.0
2014-04-29 13:10:00,48.1,48.22,48.06,48.09,168900.0,43.0049,43.1122,42.9691,42.9959,168900.0
2014-04-29 13:20:00,48.09,48.13,48.03,48.05,145100.0,42.9959,43.0317,42.9423,42.9602,145100.0
2014-04-29 13:30:00,48.05,48.14,48.04,48.09,58100.0,42.9602,43.0406,42.9512,42.9959,58100.0
2014-04-29 13:40:00,48.09,48.09,47.94,48.03,78300.0,42.9959,42.9959,42.8618,42.9423,78300.0
2014-04-29 13:50:00,48.02,48.06,47.99,48.04,85500.0,42.9334,42.9691,42.9065,42.9512,85500.0
2014-04-29 14:00:00,48.04,48.04,48.0,48.04,135600.0,42.9512,42.9512,42.9155,42.9512,135600.0
2014-04-29 14:10:00,48.04,48.07,47.99,48.02,76000.0,42.9512,42.9781,42.9065,42.9334,76000.0
2014-04-29 14:20:00,48.03,48.06,47.94,47.94,62100.0,42.9423,42.9691,42.8618,42.8618,62100.0
2014-04-29 14:30:00,47.95,48.06,47.95,48.05,49800.0,42.8708,42.9691,42.8708,42.9602,49800.0
2014-04-29 14:40:00,48.04,48.08,47.99,48.08,44700.0,42.9512,42.987,42.9065,42.987,44700.0
2014-04-29 14:50:00,48.07,48.08,48.03,48.05,63100.0,42.9781,42.987,42.9423,42.9602,63100.0
2014-04-29 15:00:00,48.05,48.09,48.03,48.04,125300.0,42.9602,42.9959,42.9423,42.9512,125300.0
2014-04-29 15:10:00,48.04,48.08,48.01,48.04,66100.0,42.9512,42.987,42.9244,42.9512,66100.0
2014-04-29 15:20:00,48.04,48.06,48.02,48.04,72400.0,42.9512,42.9691,42.9334,42.9512,72400.0
2014-04-29 15:30:00,48.04,48.05,47.96,47.97,168100.0,42.9512,42.9602,42.8797,42.8886,168100.0
2014-04-29 15:40:00,47.97,47.98,47.89,47.89,165000.0,42.8886,42.8976,42.8171,42.8171,165000.0
2014-04-29 15:50:00,47.89,47.9,47.79,47.85,517100.0,42.8171,42.8261,42.7277,42.7814,517100.0
2014-04-30 09:30:00,47.59,47.95,47.51,47.87,245500.0,42.5489,42.8708,42.4774,42.7992,245500.0
2014-04-30 09:40:00,47.88,48.17,47.88,47.89,54900.0,42.8082,43.0675,42.8082,42.8171,54900.0
2014-04-30 09:50:00,47.89,47.89,47.62,47.87,75000.0,42.8171,42.8171,42.5757,42.7992,75000.0
2014-04-30 10:00:00,47.88,47.89,47.78,47.81,50000.0,42.8082,42.8171,42.7188,42.7456,50000.0
2014-04-30 10:10:00,47.83,47.95,47.81,47.89,69800.0,42.7635,42.8708,42.7456,42.8171,69800.0
2014-04-30 10:20:00,47.91,48.11,47.88,48.04,75300.0,42.835,43.0138,42.8082,42.9512,75300.0
2014-04-30 10:30:00,48.04,48.16,48.01,48.05,60000.0,42.9512,43.0585,42.9244,42.9602,60000.0
2014-04-30 10:40:00,48.05,48.13,47.98,48.07,84700.0,42.9602,43.0317,42.8976,42.9781,84700.0
2014-04-30 10:50:00,48.08,48.09,47.95,47.95,173700.0,42.987,42.9959,42.8708,42.8708,173700.0
2014-04-30 11:00:00,47.97,47.98,47.81,47.81,83800.0,42.8886,42.8976,42.7456,42.7456,83800.0
2014-04-30 11:10:00,47.81,47.87,47.72,47.74,94400.0,42.7456,42.7992,42.6651,42.683,94400.0
2014-04-30 11:20:00,47.74,47.85,47.71,47.74,81100.0,42.683,42.7814,42.6562,42.683,81100.0
2014-04-30 11:30:00,47.75,47.96,47.74,47.95,72900.0,42.692,42.8797,42.683,42.8708,72900.0
2014-04-30 11:40:00,47.97,47.99,47.88,47.95,50800.0,42.8886,42.9065,42.8082,42.8708,50800.0
2014-04-30 11:50:00,47.95,48.0,47.94,47.98,22600.0,42.8708,42.9155,42.8618,42.8976,22600.0
2014-04-30 12:00:00,47.97,47.98,47.85,47.97,50200.0,42.8886,42.8976,42.7814,42.8886,50200.0
2014-04-30 12:10:00,47.97,47.97,47.87,47.93,51400.0,42.8886,42.8886,42.7992,42.8529,51400.0
2014-04-30 12:20:00,47.94,47.95,47.86,47.91,35400.0,42.8618,42.8708,42.7903,42.835,35400.0
2014-04-30 12:30:00,47.91,47.97,47.89,47.96,28800.0,42.835,42.8886,42.8171,42.8797,28800.0
2014-04-30 12:40:00,47.96,47.97,47.91,47.95,71800.0,42.8797,42.8886,42.835,42.8708,71800.0
2014-04-30 12:50:00,47.95,47.98,47.94,47.97,42700.0,42.8708,42.8976,42.8618,42.8886,42700.0
2014-04-30 13:00:00,47.97,48.0,47.97,48.0,43300.0,42.8886,42.9155,42.8886,42.9155,43300.0
2014-04-30 13:10:00,47.99,48.0,47.94,47.98,30400.0,42.9065,42.9155,42.8618,42.8976,30400.0
2014-04-30 13:20:00,47.98,48.05,47.97,48.04,151900.0,42.8976,42.9602,42.8886,42.9512,151900.0
2014-04-30 13:30:00,48.03,48.04,47.98,47.98,46000.0,42.9423,42.9512,42.8976,42.8976,46000.0
2014-04-30 13:40:00,47.99,48.0,47.94,47.98,29400.0,42.9065,42.9155,42.8618,42.8976,29400.0
2014-04-30 13:50:00,47.98,47.98,47.94,47.95,44500.0,42.8976,42.8976,42.8618,42.8708,44500.0
2014-04-30 14:00:00,47.95,48.02,47.84,47.98,100600.0,42.8708,42.9334,42.7724,42.8976,100600.0
2014-04-30 14:10:00,47.98,47.99,47.88,47.92,131100.0,42.8976,42.9065,42.8082,42.8439,131100.0
2014-04-30 14:20:00,47.93,47.97,47.89,47.93,145400.0,42.8529,42.8886,42.8171,42.8529,145400.0
2014-04-30 14:30:00,47.93,47.96,47.88,47.93,240300.0,42.8529,42.8797,42.8082,42.8529,240300.0
2014-04-30 14:40:00,47.94,47.94,47.89,47.9,156400.0,42.8618,42.8618,42.8171,42.8261,156400.0
2014-04-30 14:50:00,47.9,47.94,47.88,47.91,171800.0,42.8261,42.8618,42.8082,42.835,171800.0
2014-04-30 15:00:00,47.91,47.98,47.86,47.87,152300.0,42.835,42.8976,42.7903,42.7992,152300.0
2014-04-30 15:10:00,47.87,47.9,47.79,47.89,167500.0,42.7992,42.8261,42.7277,42.8171,167500.0
2014-04-30 15:20:00,47.89,47.92,47.8,47.84,107100.0,42.8171,42.8439,42.7367,42.7724,107100.0
2014-04-30 15:30:00,47.84,47.96,47.84,47.91,132300.0,42.7724,42.8797,42.7724,42.835,132300.0
2014-04-30 15:40:00,47.9,47.91,47.77,47.9,263800.0,42.8261,42.835,42.7098,42.8261,263800.0
2014-04-30 15:50:00,47.9,47.95,47.86,47.9,350700.0,42.8261,42.8708,42.7903,42.8261,350700.0
2014-05-01 09:30:00,47.96,48.07,47.67,47.82,90800.0,42.8797,42.9781,42.6204,42.7545,90800.0
2014-05-01 09:40:00,47.87,48.26,47.87,48.22,61600.0,42.7992,43.1479,42.7992,43.1122,61600.0
2014-05-01 09:50:00,48.21,48.43,48.21,48.33,66100.0,43.1032,43.2999,43.1032,43.2105,66100.0
2014-05-01 10:00:00,48.33,48.44,48.24,48.31,57600.0,43.2105,43.3089,43.13,43.1926,57600.0
2014-05-01 10:10:00,48.32,48.44,48.14,48.25,54600.0,43.2016,43.3089,43.0406,43.139,54600.0
2014-05-01 10:20:00,48.24,48.47,48.21,48.43,869500.0,43.13,43.3357,43.1032,43.2999,869500.0
2014-05-01 10:30:00,48.43,48.48,48.34,48.42,153900.0,43.2999,43.3446,43.2195,43.291,153900.0
2014-05-01 10:40:00,48.41,48.48,48.35,48.41,157300.0,43.282,43.3446,43.2284,43.282,157300.0
2014-05-01 10:50:00,48.42,48.54,48.3,48.53,90000.0,43.291,43.3983,43.1837,43.3893,90000.0
2014-05-01 11:00:00,48.53,48.6,48.45,48.46,42700.0,43.3893,43.4519,43.3178,43.3267,42700.0
2014-05-01 11:10:00,48.46,48.57,48.44,48.54,111600.0,43.3267,43.4251,43.3089,43.3983,111600.0
2014-05-01 11:20:00,48.55,48.71,48.5,48.7,209700.0,43.4072,43.5503,43.3625,43.5413,209700.0
2014-05-01 11:30:00,48.7,48.96,48.68,48.92,56400.0,43.5413,43.7738,43.5234,43.738,56400.0
2014-05-01 11:40:00,48.92,48.94,48.84,48.93,69300.0,43.738,43.7559,43.6665,43.747,69300.0
2014-05-01 11:50:00,48.93,48.94,48.81,48.85,45900.0,43.747,43.7559,43.6397,43.6754,45900.0
2014-05-01 12:00:00,48.85,48.89,48.8,48.89,40800.0,43.6754,43.7112,43.6307,43.7112,40800.0
2014-05-01 12:10:00,48.88,48.9,48.79,48.81,31500.0,43.7023,43.7201,43.6218,43.6397,31500.0
2014-05-01 12:20:00,48.79,48.87,48.75,48.83,33100.0,43.6218,43.6933,43.586,43.6576,33100.0
2014-05-01 12:30:00,48.83,48.83,48.72,48.72,30500.0,43.6576,43.6576,43.5592,43.5592,30500.0
2014-05-01 12:40:00,48.71,48.77,48.62,48.7,29300.0,43.5503,43.6039,43.4698,43.5413,29300.0
2014-05-01 12:50:00,48.71,48.76,48.68,48.74,31800.0,43.5503,43.595,43.5234,43.5771,31800.0
2014-05-01 13:00:00,48.73,48.79,48.71,48.77,34600.0,43.5681,43.6218,43.5503,43.6039,34600.0
2014-05-01 13:10:00,48.77,48.77,48.64,48.64,26600.0,43.6039,43.6039,43.4877,43.4877,26600.0
2014-05-01 13:20:00,48.64,48.67,48.59,48.62,24800.0,43.4877,43.5145,43.443,43.4698,24800.0
2014-05-01 13:30:00,48.62,48.63,48.57,48.63,26800.0,43.4698,43.4787,43.4251,43.4787,26800.0
2014-05-01 13:40:00,48.64,48.64,48.53,48.53,35200.0,43.4877,43.4877,43.3893,43.3893,35200.0
2014-05-01 13:50:00,48.53,48.53,48.47,48.49,60400.0,43.3893,43.3893,43.3357,43.3536,60400.0
2014-05-01 14:00:00,48.49,48.68,48.48,48.67,46900.0,43.3536,43.5234,43.3446,43.5145,46900.0
2014-05-01 14:10:00,48.68,48.69,48.59,48.6,151000.0,43.5234,43.5324,43.443,43.4519,151000.0
2014-05-01 14:20:00,48.6,48.68,48.6,48.65,42700.0,43.4519,43.5234,43.4519,43.4966,42700.0
2014-05-01 14:30:00,48.65,48.66,48.58,48.59,59900.0,43.4966,43.5056,43.434,43.443,59900.0
2014-05-01 14:40:00,48.58,48.64,48.47,48.57,68300.0,43.434,43.4877,43.3357,43.4251,68300.0
2014-05-01 14:50:00,48.57,48.59,48.51,48.55,53500.0,43.4251,43.443,43.3714,43.4072,53500.0
2014-05-01 15:00:00,48.54,48.59,48.52,48.55,211600.0,43.3983,43.443,43.3804,43.4072,211600.0
2014-05-01 15:10:00,48.56,48.65,48.55,48.58,83000.0,43.4162,43.4966,43.4072,43.434,83000.0
2014-05-01 15:20:00,48.58,48.62,48.55,48.59,59200.0,43.434,43.4698,43.4072,43.443,59200.0
2014-05-01 15:30:00,48.58,48.62,48.55,48.59,81000.0,43.434,43.4698,43.4072,43.443,81000.0
2014-05-01 15:40:00,48.59,48.63,48.56,48.58,86300.0,43.443,43.4787,43.4162,43.434,86300.0
2014-05-01 15:50:00,48.58,48.63,48.54,48.6,286600.0,43.434,43.4787,43.3983,43.4519,286600.0
2014-05-02 09:30:00,48.75,49.07,48.63,48.94,133700.0,43.586,43.8721,43.4787,43.7559,133700.0
2014-05-02 09:40:00,48.94,48.97,48.74,48.74,30300.0,43.7559,43.7827,43.5771,43.5771,30300.0
2014-05-02 09:50:00,48.72,48.92,48.69,48.92,58500.0,43.5592,43.738,43.5324,43.738,58500.0
2014-05-02 10:00:00,48.89,49.12,48.8,49.05,89000.0,43.7112,43.9168,43.6307,43.8542,89000.0
2014-05-02 10:10:00,49.05,49.16,49.03,49.12,32700.0,43.8542,43.9526,43.8364,43.9168,32700.0
2014-05-02 10:20:00,49.11,49.19,49.04,49.12,176900.0,43.9079,43.9794,43.8453,43.9168,176900.0
2014-05-02 10:30:00,49.1,49.26,49.05,49.22,110400.0,43.899,44.042,43.8542,44.0062,110400.0
2014-05-02 10:40:00,49.19,49.23,48.65,48.75,110300.0,43.9794,44.0152,43.4966,43.586,110300.0
2014-05-02 10:50:00,48.74,48.89,48.68,48.74,72700.0,43.5771,43.7112,43.5234,43.5771,72700.0
2014-05-02 11:00:00,48.75,48.95,48.73,48.89,47800.0,43.586,43.7648,43.5681,43.7112,47800.0
2014-05-02 11:10:00,48.89,48.94,48.81,48.93,56400.0,43.7112,43.7559,43.6397,43.747,56400.0
2014-05-02 11:20:00,48.92,48.93,48.83,48.87,50900.0,43.738,43.747,43.6576,43.6933,50900.0
2014-05-02 11:30:00,48.9,49.08,48.9,49.0,28000.0,43.7201,43.8811,43.7201,43.8095,28000.0
2014-05-02 11:40:00,48.99,49.13,48.94,49.11,44900.0,43.8006,43.9258,43.7559,43.9079,44900.0
2014-05-02 11:50:00,49.1,49.13,49.0,49.05,34000.0,43.899,43.9258,43.8095,43.8542,34000.0
2014-05-02 12:00:00,49.05,49.07,48.96,48.96,17200.0,43.8542,43.8721,43.7738,43.7738,17200.0
2014-05-02 12:10:00,48.96,49.05,48.95,49.04,18100.0,43.7738,43.8542,43.7648,43.8453,18100.0
2014-05-02 12:20:00,49.04,49.14,49.04,49.14,42200.0,43.8453,43.9347,43.8453,43.9347,42200.0
2014-05-02 12:30:00,49.14,49.26,49.12,49.24,46100.0,43.9347,44.042,43.9168,44.0241,46100.0
2014-05-02 12:40:00,49.24,49.28,49.2,49.27,22600.0,44.0241,44.0599,43.9884,44.0509,22600.0
2014-05-02 12:50:00,49.26,49.28,49.22,49.27,24400.0,44.042,44.0599,44.0062,44.0509,24400.0
2014-05-02 13:00:00,49.26,49.32,49.25,49.26,40200.0,44.042,44.0956,44.0331,44.042,40200.0
2014-05-02 13:10:00,49.26,49.29,49.21,49.27,24500.0,44.042,44.0688,43.9973,44.0509,24500.0
2014-05-02 13:20:00,49.26,49.29,49.2,49.2,32800.0,44.042,44.0688,43.9884,43.9884,32800.0
2014-05-02 13:30:00,49.19,49.22,49.16,49.19,36900.0,43.9794,44.0062,43.9526,43.9794,36900.0
2014-05-02 13:40:00,49.19,49.26,49.15,49.25,35500.0,43.9794,44.042,43.9437,44.0331,35500.0
2014-05-02 13:50:00,49.25,49.3,49.21,49.24,56200.0,44.0331,44.0778,43.9973,44.0241,56200.0
2014-05-02 14:00:00,49.24,49.28,49.17,49.19,56300.0,44.0241,44.0599,43.9615,43.9794,56300.0
2014-05-02 14:10:00,49.18,49.4,49.18,49.4,44900.0,43.9705,44.1672,43.9705,44.1672,44900.0
2014-05-02 14:20:00,49.4,49.42,49.36,49.37,54500.0,44.1672,44.1851,44.1314,44.1404,54500.0
2014-05-02 14:30:00,49.37,49.47,49.37,49.45,54900.0,44.1404,44.2298,44.1404,44.2119,54900.0
2014-05-02 14:40:00,49.45,49.48,49.44,49.44,47800.0,44.2119,44.2387,44.2029,44.2029,47800.0
2014-05-02 14:50:00,49.45,49.5,49.43,49.48,61300.0,44.2119,44.2566,44.194,44.2387,61300.0
2014-05-02 15:00:00,49.48,49.65,49.44,49.65,91600.0,44.2387,44.3907,44.2029,44.3907,91600.0
2014-05-02 15:10:00,49.64,49.66,49.5,49.5,118800.0,44.3818,44.3996,44.2566,44.2566,118800.0
2014-05-02 15:20:00,49.51,49.52,49.41,49.52,95400.0,44.2655,44.2745,44.1761,44.2745,95400.0
2014-05-02 15:30:00,49.52,49.53,49.36,49.42,123700.0,44.2745,44.2834,44.1314,44.1851,123700.0
2014-05-02 15:40:00,49.43,49.49,49.4,49.4,120500.0,44.194,44.2476,44.1672,44.1672,120500.0
2014-05-02 15:50:00,49.4,49.49,49.38,49.4,260200.0,44.1672,44.2476,44.1493,44.1672,260200.0
2014-05-05 09:30:00,49.07,49.6,48.84,48.88,88900.0,43.8721,44.346,43.6665,43.7023,88900.0
2014-05-05 09:40:00,48.9,48.93,48.68,48.78,76500.0,43.7201,43.747,43.5234,43.6128,76500.0
2014-05-05 09:50:00,48.76,49.12,48.76,49.11,62400.0,43.595,43.9168,43.595,43.9079,62400.0
2014-05-05 10:00:00,49.11,49.19,49.03,49.19,101000.0,43.9079,43.9794,43.8364,43.9794,101000.0
2014-05-05 10:10:00,49.18,49.37,49.18,49.37,98900.0,43.9705,44.1404,43.9705,44.1404,98900.0
2014-05-05 10:20:00,49.37,49.46,49.33,49.34,48100.0,44.1404,44.2208,44.1046,44.1135,48100.0
2014-05-05 10:30:00,49.35,49.5,49.35,49.44,55400.0,44.1225,44.2566,44.1225,44.2029,55400.0
2014-05-05 10:40:00,49.42,49.65,49.42,49.48,62500.0,44.1851,44.3907,44.1851,44.2387,62500.0
2014-05-05 10:50:00,49.48,49.56,49.43,49.43,48800.0,44.2387,44.3102,44.194,44.194,48800.0
2014-05-05 11:00:00,49.43,49.43,49.31,49.32,64900.0,44.194,44.194,44.0867,44.0956,64900.0
2014-05-05 11:10:00,49.32,49.33,49.23,49.25,46000.0,44.0956,44.1046,44.0152,44.0331,46000.0
2014-05-05 11:20:00,49.26,49.3,49.18,49.23,47200.0,44.042,44.0778,43.9705,44.0152,47200.0
2014-05-05 11:30:00,49.23,49.29,49.19,49.21,59400.0,44.0152,44.0688,43.9794,43.9973,59400.0
2014-05-05 11:40:00,49.22,49.26,49.17,49.18,50800.0,44.0062,44.042,43.9615,43.9705,50800.0
2014-05-05 11:50:00,49.19,49.24,49.17,49.21,55300.0,43.9794,44.0241,43.9615,43.9973,55300.0
2014-05-05 12:00:00,49.22,49.23,49.18,49.21,50900.0,44.0062,44.0152,43.9705,43.9973,50900.0
2014-05-05 12:10:00,49.2,49.22,49.14,49.2,78800.0,43.9884,44.0062,43.9347,43.9884,78800.0
2014-05-05 12:20:00,49.2,49.23,49.17,49.21,91000.0,43.9884,44.0152,43.9615,43.9973,91000.0
2014-05-05 12:30:00,49.21,49.23,49.2,49.22,52800.0,43.9973,44.0152,43.9884,44.0062,52800.0
2014-05-05 12:40:00,49.22,49.22,49.16,49.2,69800.0,44.0062,44.0062,43.9526,43.9884,69800.0
2014-05-05 12:50:00,49.21,49.27,49.19,49.27,73400.0,43.9973,44.0509,43.9794,44.0509,73400.0
2014-05-05 13:00:00,49.26,49.28,49.25,49.26,23800.0,44.042,44.0599,44.0331,44.042,23800.0
2014-05-05 13:10:00,49.27,49.28,49.23,49.27,53400.0,44.0509,44.0599,44.0152,44.0509,53400.0
2014-05-05 13:20:00,49.26,49.33,49.2,49.2,34200.0,44.042,44.1046,43.9884,43.9884,34200.0
2014-05-05 13:30:00,49.21,49.24,49.18,49.19,51600.0,43.9973,44.0241,43.9705,43.9794,51600.0
2014-05-05 13:40:00,49.19,49.36,49.18,49.36,36700.0,43.9794,44.1314,43.9705,44.1314,36700.0
2014-05-05 13:50:00,49.36,49.36,49.28,49.28,36000.0,44.1314,44.1314,44.0599,44.0599,36000.0
2014-05-05 14:00:00,49.28,49.34,49.28,49.34,55600.0,44.0599,44.1135,44.0599,44.1135,55600.0
2014-05-05 14:10:00,49.33,49.36,49.25,49.26,82700.0,44.1046,44.1314,44.0331,44.042,82700.0
2014-05-05 14:20:00,49.26,49.28,49.22,49.23,46900.0,44.042,44.0599,44.0062,44.0152,46900.0
2014-05-05 14:30:00,49.23,49.3,49.23,49.25,43900.0,44.0152,44.0778,44.0152,44.0331,43900.0
2014-05-05 14:40:00,49.26,49.3,49.23,49.29,69600.0,44.042,44.0778,44.0152,44.0688,69600.0
2014-05-05 14:50:00,49.29,49.3,49.24,49.26,94300.0,44.0688,44.0778,44.0241,44.042,94300.0
2014-05-05 15:00:00,49.26,49.32,49.22,49.32,75700.0,44.042,44.0956,44.0062,44.0956,75700.0
2014-05-05 15:10:00,49.31,49.32,49.15,49.15,132100.0,44.0867,44.0956,43.9437,43.9437,132100.0
2014-05-05 15:20:00,49.16,49.18,49.12,49.17,128300.0,43.9526,43.9705,43.9168,43.9615,128300.0
2014-05-05 15:30:00,49.17,49.23,49.16,49.23,81500.0,43.9615,44.0152,43.9526,44.0152,81500.0
2014-05-05 15:40:00,49.23,49.24,49.14,49.18,128800.0,44.0152,44.0241,43.9347,43.9705,128800.0
2014-05-05 15:50:00,49.17,49.27,49.16,49.26,171300.0,43.9615,44.0509,43.9526,44.042,171300.0
2014-05-06 09:30:00,49.4,49.43,48.85,49.07,80600.0,44.1672,44.194,43.6754,43.8721,80600.0
2014-05-06 09:40:00,49.01,49.04,48.79,48.93,87400.0,43.8185,43.8453,43.6218,43.747,87400.0
2014-05-06 09:50:00,48.9,49.15,48.9,49.15,74200.0,43.7201,43.9437,43.7201,43.9437,74200.0
2014-05-06 10:00:00,49.13,49.18,49.06,49.11,66700.0,43.9258,43.9705,43.8632,43.9079,66700.0
2014-05-06 10:10:00,49.09,49.24,49.05,49.13,64600.0,43.89,44.0241,43.8542,43.9258,64600.0
2014-05-06 10:20:00,49.14,49.47,49.14,49.46,245000.0,43.9347,44.2298,43.9347,44.2208,245000.0
2014-05-06 10:30:00,49.46,49.54,49.45,49.49,56900.0,44.2208,44.2923,44.2119,44.2476,56900.0
2014-05-06 10:40:00,49.48,49.5,49.32,49.35,45600.0,44.2387,44.2566,44.0956,44.1225,45600.0
2014-05-06 10:50:00,49.36,49.43,49.12,49.13,26600.0,44.1314,44.194,43.9168,43.9258,26600.0
2014-05-06 11:00:00,49.1,49.15,49.04,49.15,32200.0,43.899,43.9437,43.8453,43.9437,32200.0
2014-05-06 11:10:00,49.15,49.25,49.15,49.25,36700.0,43.9437,44.0331,43.9437,44.0331,36700.0
2014-05-06 11:20:00,49.24,49.25,49.15,49.17,35200.0,44.0241,44.0331,43.9437,43.9615,35200.0
2014-05-06 11:30:00,49.16,49.41,49.16,49.36,53900.0,43.9526,44.1761,43.9526,44.1314,53900.0
2014-05-06 11:40:00,49.36,49.42,49.3,49.35,36400.0,44.1314,44.1851,44.0778,44.1225,36400.0
2014-05-06 11:50:00,49.34,49.34,49.19,49.2,93500.0,44.1135,44.1135,43.9794,43.9884,93500.0
2014-05-06 12:00:00,49.2,49.23,49.16,49.2,51800.0,43.9884,44.0152,43.9526,43.9884,51800.0
2014-05-06 12:10:00,49.2,49.21,49.08,49.18,41500.0,43.9884,43.9973,43.8811,43.9705,41500.0
2014-05-06 12:20:00,49.2,49.2,49.04,49.2,57000.0,43.9884,43.9884,43.8453,43.9884,57000.0
2014-05-06 12:30:00,49.2,49.25,49.14,49.22,37800.0,43.9884,44.0331,43.9347,44.0062,37800.0
2014-05-06 12:40:00,49.21,49.27,49.15,49.24,45400.0,43.9973,44.0509,43.9437,44.0241,45400.0
2014-05-06 12:50:00,49.23,49.36,49.23,49.34,38100.0,44.0152,44.1314,44.0152,44.1135,38100.0
2014-05-06 13:00:00,49.33,49.37,49.28,49.28,39700.0,44.1046,44.1404,44.0599,44.0599,39700.0
2014-05-06 13:10:00,49.26,49.36,49.24,49.36,96500.0,44.042,44.1314,44.0241,44.1314,96500.0
2014-05-06 13:20:00,49.35,49.41,49.26,49.27,31900.0,44.1225,44.1761,44.042,44.0509,31900.0
2014-05-06 13:30:00,49.27,49.31,49.23,49.25,72600.0,44.0509,44.0867,44.0152,44.0331,72600.0
2014-05-06 13:40:00,49.25,49.33,49.15,49.18,151200.0,44.0331,44.1046,43.9437,43.9705,151200.0
2014-05-06 13:50:00,49.19,49.23,49.16,49.2,69500.0,43.9794,44.0152,43.9526,43.9884,69500.0
2014-05-06 14:00:00,49.19,49.26,49.15,49.18,82500.0,43.9794,44.042,43.9437,43.9705,82500.0
2014-05-06 14:10:00,49.17,49.39,49.16,49.39,73100.0,43.9615,44.1582,43.9526,44.1582,73100.0
2014-05-06 14:20:00,49.37,49.38,49.27,49.3,70200.0,44.1404,44.1493,44.0509,44.0778,70200.0
2014-05-06 14:30:00,49.3,49.37,49.25,49.3,92300.0,44.0778,44.1404,44.0331,44.0778,92300.0
2014-05-06 14:40:00,49.3,49.36,49.28,49.33,87500.0,44.0778,44.1314,44.0599,44.1046,87500.0
2014-05-06 14:50:00,49.34,49.36,49.23,49.23,67700.0,44.1135,44.1314,44.0152,44.0152,67700.0
2014-05-06 15:00:00,49.24,49.28,49.12,49.2,127800.0,44.0241,44.0599,43.9168,43.9884,127800.0
2014-05-06 15:10:00,49.21,49.39,49.2,49.37,129000.0,43.9973,44.1582,43.9884,44.1404,129000.0
2014-05-06 15:20:00,49.36,49.45,49.29,49.41,139300.0,44.1314,44.2119,44.0688,44.1761,139300.0
2014-05-06 15:30:00,49.41,49.44,49.29,49.32,204500.0,44.1761,44.2029,44.0688,44.0956,204500.0
2014-05-06 15:40:00,49.32,49.36,49.25,49.35,154300.0,44.0956,44.1314,44.0331,44.1225,154300.0
2014-05-06 15:50:00,49.34,49.34,49.17,49.21,468200.0,44.1135,44.1135,43.9615,43.9973,468200.0
2014-05-07 09:30:00,46.94,47.44,46.7,46.77,717500.0,41.9678,42.4148,41.7532,41.8158,717500.0
2014-05-07 09:40:00,46.78,47.35,46.74,47.18,432100.0,41.8247,42.3343,41.7889,42.1823,432100.0
2014-05-07 09:50:00,47.17,47.48,47.02,47.08,360000.0,42.1734,42.4506,42.0393,42.0929,360000.0
2014-05-07 10:00:00,47.08,47.12,46.52,46.6,253200.0,42.0929,42.1287,41.5922,41.6638,253200.0
2014-05-07 10:10:00,46.59,46.67,46.38,46.57,203800.0,41.6548,41.7264,41.4671,41.6369,203800.0
2014-05-07 10:20:00,46.57,46.72,46.43,46.62,180400.0,41.6369,41.7711,41.5118,41.6817,180400.0
2014-05-07 10:30:00,46.62,46.62,46.19,46.22,184900.0,41.6817,41.6817,41.2972,41.324,184900.0
2014-05-07 10:40:00,46.22,46.24,45.73,45.95,587300.0,41.324,41.3419,40.8859,41.0826,587300.0
2014-05-07 10:50:00,45.95,46.01,45.86,45.91,176100.0,41.0826,41.1363,41.0022,41.0469,176100.0
2014-05-07 11:00:00,45.91,46.13,45.9,46.09,209400.0,41.0469,41.2436,41.0379,41.2078,209400.0
2014-05-07 11:10:00,46.14,46.29,46.06,46.22,181800.0,41.2525,41.3866,41.181,41.324,181800.0
2014-05-07 11:20:00,46.22,46.35,46.21,46.32,100900.0,41.324,41.4403,41.3151,41.4134,100900.0
2014-05-07 11:30:00,46.32,46.41,46.24,46.35,145000.0,41.4134,41.4939,41.3419,41.4403,145000.0
2014-05-07 11:40:00,46.33,46.47,46.31,46.43,109500.0,41.4224,41.5475,41.4045,41.5118,109500.0
2014-05-07 11:50:00,46.42,46.79,46.4,46.79,108200.0,41.5028,41.8336,41.485,41.8336,108200.0
2014-05-07 12:00:00,46.78,47.16,46.75,47.07,235000.0,41.8247,42.1645,41.7979,42.084,235000.0
2014-05-07 12:10:00,47.06,47.12,46.95,47.0,101700.0,42.075,42.1287,41.9767,42.0214,101700.0
2014-05-07 12:20:00,46.99,47.14,46.95,47.0,144000.0,42.0125,42.1466,41.9767,42.0214,144000.0
2014-05-07 12:30:00,47.01,47.09,47.0,47.03,132800.0,42.0303,42.1019,42.0214,42.0482,132800.0
2014-05-07 12:40:00,47.04,47.04,46.61,46.72,71700.0,42.0572,42.0572,41.6727,41.7711,71700.0
2014-05-07 12:50:00,46.72,46.77,46.65,46.71,51200.0,41.7711,41.8158,41.7085,41.7621,51200.0
2014-05-07 13:00:00,46.71,46.79,46.71,46.72,99900.0,41.7621,41.8336,41.7621,41.7711,99900.0
2014-05-07 13:10:00,46.73,46.82,46.67,46.8,51400.0,41.78,41.8605,41.7264,41.8426,51400.0
2014-05-07 13:20:00,46.79,46.85,46.72,46.85,60700.0,41.8336,41.8873,41.7711,41.8873,60700.0
2014-05-07 13:30:00,46.86,46.87,46.73,46.78,45700.0,41.8962,41.9052,41.78,41.8247,45700.0
2014-05-07 13:40:00,46.76,46.81,46.72,46.72,45600.0,41.8068,41.8515,41.7711,41.7711,45600.0
2014-05-07 13:50:00,46.72,46.84,46.72,46.72,111700.0,41.7711,41.8783,41.7711,41.7711,111700.0
2014-05-07 14:00:00,46.72,46.76,46.51,46.58,95400.0,41.7711,41.8068,41.5833,41.6459,95400.0
2014-05-07 14:10:00,46.56,46.74,46.56,46.66,87200.0,41.628,41.7889,41.628,41.7174,87200.0
2014-05-07 14:20:00,46.66,46.8,46.63,46.78,48700.0,41.7174,41.8426,41.6906,41.8247,48700.0
2014-05-07 14:30:00,46.8,46.82,46.77,46.8,46800.0,41.8426,41.8605,41.8158,41.8426,46800.0
2014-05-07 14:40:00,46.81,46.83,46.74,46.8,79500.0,41.8515,41.8694,41.7889,41.8426,79500.0
2014-05-07 14:50:00,46.79,46.79,46.66,46.75,132200.0,41.8336,41.8336,41.7174,41.7979,132200.0
2014-05-07 15:00:00,46.75,46.79,46.65,46.66,152400.0,41.7979,41.8336,41.7085,41.7174,152400.0
2014-05-07 15:10:00,46.66,46.68,46.6,46.65,111800.0,41.7174,41.7353,41.6638,41.7085,111800.0
2014-05-07 15:20:00,46.64,46.73,46.58,46.72,172300.0,41.6995,41.78,41.6459,41.7711,172300.0
2014-05-07 15:30:00,46.73,46.86,46.72,46.81,125500.0,41.78,41.8962,41.7711,41.8515,125500.0
2014-05-07 15:40:00,46.8,46.98,46.8,46.89,177400.0,41.8426,42.0035,41.8426,41.9231,177400.0
2014-05-07 15:50:00,46.9,47.1,46.89,47.02,350100.0,41.932,42.1108,41.9231,42.0393,350100.0
2014-05-08 09:30:00,47.17,47.37,46.9,47.27,258900.0,42.1734,42.3522,41.932,42.2628,258900.0
2014-05-08 09:40:00,47.28,47.52,47.22,47.49,97100.0,42.2717,42.4863,42.2181,42.4595,97100.0
2014-05-08 09:50:00,47.5,47.67,47.49,47.55,91900.0,42.4684,42.6204,42.4595,42.5131,91900.0
2014-05-08 10:00:00,47.56,47.73,47.5,47.63,120900.0,42.5221,42.6741,42.4684,42.5847,120900.0
2014-05-08 10:10:00,47.64,47.93,47.64,47.9,214800.0,42.5936,42.8529,42.5936,42.8261,214800.0
2014-05-08 10:20:00,47.9,48.01,47.88,47.95,260600.0,42.8261,42.9244,42.8082,42.8708,260600.0
2014-05-08 10:30:00,47.95,48.12,47.94,48.08,172300.0,42.8708,43.0228,42.8618,42.987,172300.0
2014-05-08 10:40:00,48.08,48.13,47.89,47.89,139200.0,42.987,43.0317,42.8171,42.8171,139200.0
2014-05-08 10:50:00,47.9,48.02,47.89,47.93,86500.0,42.8261,42.9334,42.8171,42.8529,86500.0
2014-05-08 11:00:00,47.93,48.02,47.88,48.02,108100.0,42.8529,42.9334,42.8082,42.9334,108100.0
2014-05-08 11:10:00,48.02,48.09,48.0,48.09,85000.0,42.9334,42.9959,42.9155,42.9959,85000.0
2014-05-08 11:20:00,48.09,48.25,48.09,48.24,59500.0,42.9959,43.139,42.9959,43.13,59500.0
2014-05-08 11:30:00,48.24,48.27,48.08,48.2,78300.0,43.13,43.1569,42.987,43.0943,78300.0
2014-05-08 11:40:00,48.2,48.26,48.1,48.11,61300.0,43.0943,43.1479,43.0049,43.0138,61300.0
2014-05-08 11:50:00,48.1,48.16,48.07,48.09,45300.0,43.0049,43.0585,42.9781,42.9959,45300.0
2014-05-08 12:00:00,48.09,48.28,48.09,48.27,58700.0,42.9959,43.1658,42.9959,43.1569,58700.0
2014-05-08 12:10:00,48.28,48.35,48.25,48.29,69100.0,43.1658,43.2284,43.139,43.1748,69100.0
2014-05-08 12:20:00,48.29,48.35,48.26,48.3,37300.0,43.1748,43.2284,43.1479,43.1837,37300.0
2014-05-08 12:30:00,48.3,48.42,48.3,48.41,92500.0,43.1837,43.291,43.1837,43.282,92500.0
2014-05-08 12:40:00,48.41,48.41,48.29,48.29,97700.0,43.282,43.282,43.1748,43.1748,97700.0
2014-05-08 12:50:00,48.29,48.33,48.26,48.33,69300.0,43.1748,43.2105,43.1479,43.2105,69300.0
2014-05-08 13:00:00,48.32,48.44,48.26,48.35,107300.0,43.2016,43.3089,43.1479,43.2284,107300.0
2014-05-08 13:10:00,48.34,48.37,48.24,48.37,91900.0,43.2195,43.2463,43.13,43.2463,91900.0
2014-05-08 13:20:00,48.36,48.41,48.33,48.4,89200.0,43.2373,43.282,43.2105,43.2731,89200.0
2014-05-08 13:30:00,48.41,48.42,48.34,48.36,73500.0,43.282,43.291,43.2195,43.2373,73500.0
2014-05-08 13:40:00,48.35,48.42,48.34,48.34,81100.0,43.2284,43.291,43.2195,43.2195,81100.0
2014-05-08 13:50:00,48.34,48.34,48.23,48.27,80600.0,43.2195,43.2195,43.1211,43.1569,80600.0
2014-05-08 14:00:00,48.28,48.28,48.01,48.02,83000.0,43.1658,43.1658,42.9244,42.9334,83000.0
2014-05-08 14:10:00,48.01,48.05,47.97,48.05,109400.0,42.9244,42.9602,42.8886,42.9602,109400.0
2014-05-08 14:20:00,48.04,48.12,48.0,48.11,112700.0,42.9512,43.0228,42.9155,43.0138,112700.0
2014-05-08 14:30:00,48.11,48.11,47.99,48.0,81400.0,43.0138,43.0138,42.9065,42.9155,81400.0
2014-05-08 14:40:00,48.01,48.06,47.73,47.76,147400.0,42.9244,42.9691,42.6741,42.7009,147400.0
2014-05-08 14:50:00,47.75,47.83,47.72,47.72,98900.0,42.692,42.7635,42.6651,42.6651,98900.0
2014-05-08 15:00:00,47.73,47.96,47.69,47.89,335700.0,42.6741,42.8797,42.6383,42.8171,335700.0
2014-05-08 15:10:00,47.88,47.93,47.87,47.91,142100.0,42.8082,42.8529,42.7992,42.835,142100.0
2014-05-08 15:20:00,47.91,47.96,47.89,47.95,122800.0,42.835,42.8797,42.8171,42.8708,122800.0
2014-05-08 15:30:00,47.96,48.07,47.89,47.92,156700.0,42.8797,42.9781,42.8171,42.8439,156700.0
2014-05-08 15:40:00,47.91,47.96,47.85,47.91,277600.0,42.835,42.8797,42.7814,42.835,277600.0
2014-05-08 15:50:00,47.91,48.01,47.91,48.0,643500.0,42.835,42.9244,42.835,42.9155,643500.0
2014-05-09 09:30:00,47.86,48.13,47.68,47.75,119400.0,42.7903,43.0317,42.6294,42.692,119400.0
2014-05-09 09:40:00,47.75,47.75,47.51,47.65,306000.0,42.692,42.692,42.4774,42.6025,306000.0
2014-05-09 09:50:00,47.68,47.87,47.58,47.68,73900.0,42.6294,42.7992,42.54,42.6294,73900.0
2014-05-09 10:00:00,47.64,47.79,47.6,47.69,149800.0,42.5936,42.7277,42.5578,42.6383,149800.0
2014-05-09 10:10:00,47.68,47.99,47.68,47.9,54300.0,42.6294,42.9065,42.6294,42.8261,54300.0
2014-05-09 10:20:00,47.9,47.93,47.77,47.78,56200.0,42.8261,42.8529,42.7098,42.7188,56200.0
2014-05-09 10:30:00,47.79,47.8,47.65,47.69,44700.0,42.7277,42.7367,42.6025,42.6383,44700.0
2014-05-09 10:40:00,47.7,47.7,47.57,47.69,28800.0,42.6473,42.6473,42.531,42.6383,28800.0
2014-05-09 10:50:00,47.68,47.69,47.48,47.5,54600.0,42.6294,42.6383,42.4506,42.4684,54600.0
2014-05-09 11:00:00,47.49,47.58,47.36,47.36,99600.0,42.4595,42.54,42.3433,42.3433,99600.0
2014-05-09 11:10:00,47.35,47.44,47.33,47.44,74300.0,42.3343,42.4148,42.3164,42.4148,74300.0
2014-05-09 11:20:00,47.44,47.49,47.42,47.48,76600.0,42.4148,42.4595,42.3969,42.4506,76600.0
2014-05-09 11:30:00,47.48,47.64,47.47,47.61,126800.0,42.4506,42.5936,42.4416,42.5668,126800.0
2014-05-09 11:40:00,47.61,47.61,47.5,47.59,125500.0,42.5668,42.5668,42.4684,42.5489,125500.0
2014-05-09 11:50:00,47.6,47.6,47.46,47.5,95600.0,42.5578,42.5578,42.4327,42.4684,95600.0
2014-05-09 12:00:00,47.5,47.54,47.37,47.41,98600.0,42.4684,42.5042,42.3522,42.388,98600.0
2014-05-09 12:10:00,47.41,47.5,47.37,47.49,99300.0,42.388,42.4684,42.3522,42.4595,99300.0
2014-05-09 12:20:00,47.5,47.5,47.38,47.4,50200.0,42.4684,42.4684,42.3611,42.379,50200.0
2014-05-09 12:30:00,47.4,47.54,47.38,47.52,75700.0,42.379,42.5042,42.3611,42.4863,75700.0
2014-05-09 12:40:00,47.53,47.65,47.53,47.61,55900.0,42.4953,42.6025,42.4953,42.5668,55900.0
2014-05-09 12:50:00,47.61,47.63,47.55,47.56,41800.0,42.5668,42.5847,42.5131,42.5221,41800.0
2014-05-09 13:00:00,47.56,47.74,47.56,47.72,64200.0,42.5221,42.683,42.5221,42.6651,64200.0
2014-05-09 13:10:00,47.71,47.71,47.64,47.66,41200.0,42.6562,42.6562,42.5936,42.6115,41200.0
2014-05-09 13:20:00,47.66,47.76,47.63,47.76,73900.0,42.6115,42.7009,42.5847,42.7009,73900.0
2014-05-09 13:30:00,47.77,47.83,47.69,47.74,50300.0,42.7098,42.7635,42.6383,42.683,50300.0
2014-05-09 13:40:00,47.76,47.76,47.64,47.65,39600.0,42.7009,42.7009,42.5936,42.6025,39600.0
2014-05-09 13:50:00,47.64,47.64,47.54,47.54,20400.0,42.5936,42.5936,42.5042,42.5042,20400.0
2014-05-09 14:00:00,47.54,47.55,47.5,47.54,26900.0,42.5042,42.5131,42.4684,42.5042,26900.0
2014-05-09 14:10:00,47.52,47.55,47.39,47.41,56400.0,42.4863,42.5131,42.3701,42.388,56400.0
2014-05-09 14:20:00,47.41,47.5,47.4,47.46,36000.0,42.388,42.4684,42.379,42.4327,36000.0
2014-05-09 14:30:00,47.45,47.56,47.45,47.55,21800.0,42.4237,42.5221,42.4237,42.5131,21800.0
2014-05-09 14:40:00,47.55,47.58,47.49,47.53,23000.0,42.5131,42.54,42.4595,42.4953,23000.0
2014-05-09 14:50:00,47.52,47.59,47.46,47.55,43300.0,42.4863,42.5489,42.4327,42.5131,43300.0
2014-05-09 15:00:00,47.56,47.69,47.55,47.67,31700.0,42.5221,42.6383,42.5131,42.6204,31700.0
2014-05-09 15:10:00,47.66,47.71,47.64,47.69,37200.0,42.6115,42.6562,42.5936,42.6383,37200.0
2014-05-09 15:20:00,47.69,47.69,47.57,47.59,41300.0,42.6383,42.6383,42.531,42.5489,41300.0
2014-05-09 15:30:00,47.59,47.74,47.57,47.73,44500.0,42.5489,42.683,42.531,42.6741,44500.0
2014-05-09 15:40:00,47.73,47.76,47.64,47.64,80700.0,42.6741,42.7009,42.5936,42.5936,80700.0
2014-05-09 15:50:00,47.65,47.75,47.65,47.72,236300.0,42.6025,42.692,42.6025,42.6651,236300.0
2014-05-12 09:30:00,48.25,48.42,48.06,48.14,104900.0,43.139,43.291,42.9691,43.0406,104900.0
2014-05-12 09:40:00,48.16,48.63,48.16,48.6,98800.0,43.0585,43.4787,43.0585,43.4519,98800.0
2014-05-12 09:50:00,48.58,48.68,48.47,48.66,65400.0,43.434,43.5234,43.3357,43.5056,65400.0
2014-05-12 10:00:00,48.68,48.75,48.61,48.69,53700.0,43.5234,43.586,43.4609,43.5324,53700.0
2014-05-12 10:10:00,48.68,48.68,48.5,48.57,129400.0,43.5234,43.5234,43.3625,43.4251,129400.0
2014-05-12 10:20:00,48.57,48.63,48.55,48.63,76800.0,43.4251,43.4787,43.4072,43.4787,76800.0
2014-05-12 10:30:00,48.63,48.71,48.57,48.69,83600.0,43.4787,43.5503,43.4251,43.5324,83600.0
2014-05-12 10:40:00,48.71,48.81,48.68,48.75,68300.0,43.5503,43.6397,43.5234,43.586,68300.0
2014-05-12 10:50:00,48.76,48.78,48.7,48.73,44200.0,43.595,43.6128,43.5413,43.5681,44200.0
2014-05-12 11:00:00,48.72,48.79,48.7,48.78,44300.0,43.5592,43.6218,43.5413,43.6128,44300.0
2014-05-12 11:10:00,48.77,48.79,48.73,48.79,29900.0,43.6039,43.6218,43.5681,43.6218,29900.0
2014-05-12 11:20:00,48.79,48.8,48.71,48.8,32900.0,43.6218,43.6307,43.5503,43.6307,32900.0
2014-05-12 11:30:00,48.81,48.89,48.8,48.82,39300.0,43.6397,43.7112,43.6307,43.6486,39300.0
2014-05-12 11:40:00,48.82,48.84,48.76,48.8,36400.0,43.6486,43.6665,43.595,43.6307,36400.0
2014-05-12 11:50:00,48.79,48.81,48.65,48.66,22500.0,43.6218,43.6397,43.4966,43.5056,22500.0
2014-05-12 12:00:00,48.65,48.79,48.65,48.79,31300.0,43.4966,43.6218,43.4966,43.6218,31300.0
2014-05-12 12:10:00,48.78,48.85,48.74,48.85,37200.0,43.6128,43.6754,43.5771,43.6754,37200.0
2014-05-12 12:20:00,48.85,48.91,48.82,48.9,34300.0,43.6754,43.7291,43.6486,43.7201,34300.0
2014-05-12 12:30:00,48.9,48.92,48.87,48.92,22600.0,43.7201,43.738,43.6933,43.738,22600.0
2014-05-12 12:40:00,48.93,48.93,48.86,48.87,24000.0,43.747,43.747,43.6844,43.6933,24000.0
2014-05-12 12:50:00,48.87,48.87,48.79,48.82,19700.0,43.6933,43.6933,43.6218,43.6486,19700.0
2014-05-12 13:00:00,48.83,48.83,48.76,48.76,40700.0,43.6576,43.6576,43.595,43.595,40700.0
2014-05-12 13:10:00,48.76,48.76,48.72,48.72,21500.0,43.595,43.595,43.5592,43.5592,21500.0
2014-05-12 13:20:00,48.72,48.77,48.71,48.77,20400.0,43.5592,43.6039,43.5503,43.6039,20400.0
2014-05-12 13:30:00,48.77,48.83,48.75,48.83,20300.0,43.6039,43.6576,43.586,43.6576,20300.0
2014-05-12 13:40:00,48.83,48.86,48.8,48.85,30500.0,43.6576,43.6844,43.6307,43.6754,30500.0
2014-05-12 13:50:00,48.86,48.91,48.82,48.89,60300.0,43.6844,43.7291,43.6486,43.7112,60300.0
2014-05-12 14:00:00,48.89,48.98,48.82,48.98,63000.0,43.7112,43.7917,43.6486,43.7917,63000.0
2014-05-12 14:10:00,48.97,48.99,48.92,48.92,34600.0,43.7827,43.8006,43.738,43.738,34600.0
2014-05-12 14:20:00,48.92,48.95,48.88,48.9,38200.0,43.738,43.7648,43.7023,43.7201,38200.0
2014-05-12 14:30:00,48.9,49.0,48.89,49.0,66000.0,43.7201,43.8095,43.7112,43.8095,66000.0
2014-05-12 14:40:00,49.0,49.04,48.99,49.03,64100.0,43.8095,43.8453,43.8006,43.8364,64100.0
2014-05-12 14:50:00,49.02,49.08,48.99,49.06,49700.0,43.8274,43.8811,43.8006,43.8632,49700.0
2014-05-12 15:00:00,49.05,49.15,49.03,49.05,82900.0,43.8542,43.9437,43.8364,43.8542,82900.0
2014-05-12 15:10:00,49.06,49.11,49.02,49.06,64300.0,43.8632,43.9079,43.8274,43.8632,64300.0
2014-05-12 15:20:00,49.06,49.07,49.0,49.0,51000.0,43.8632,43.8721,43.8095,43.8095,51000.0
2014-05-12 15:30:00,48.99,49.06,48.99,49.04,80000.0,43.8006,43.8632,43.8006,43.8453,80000.0
2014-05-12 15:40:00,49.05,49.08,49.0,49.03,91900.0,43.8542,43.8811,43.8095,43.8364,91900.0
2014-05-12 15:50:00,49.04,49.07,49.0,49.02,178100.0,43.8453,43.8721,43.8095,43.8274,178100.0
2014-05-13 09:30:00,49.07,49.23,48.77,48.9,88700.0,43.8721,44.0152,43.6039,43.7201,88700.0
2014-05-13 09:40:00,48.92,49.2,48.92,48.99,73100.0,43.738,43.9884,43.738,43.8006,73100.0
2014-05-13 09:50:00,49.0,49.0,48.88,48.91,57000.0,43.8095,43.8095,43.7023,43.7291,57000.0
2014-05-13 10:00:00,48.92,49.18,48.91,49.15,80300.0,43.738,43.9705,43.7291,43.9437,80300.0
2014-05-13 10:10:00,49.14,49.14,48.98,49.01,56400.0,43.9347,43.9347,43.7917,43.8185,56400.0
2014-05-13 10:20:00,49.01,49.14,49.0,49.12,57800.0,43.8185,43.9347,43.8095,43.9168,57800.0
2014-05-13 10:30:00,49.11,49.27,49.11,49.24,58200.0,43.9079,44.0509,43.9079,44.0241,58200.0
2014-05-13 10:40:00,49.24,49.31,49.2,49.27,145900.0,44.0241,44.0867,43.9884,44.0509,145900.0
2014-05-13 10:50:00,49.27,49.28,49.16,49.2,41600.0,44.0509,44.0599,43.9526,43.9884,41600.0
2014-05-13 11:00:00,49.21,49.26,49.2,49.2,41300.0,43.9973,44.042,43.9884,43.9884,41300.0
2014-05-13 11:10:00,49.21,49.21,48.96,48.96,45900.0,43.9973,43.9973,43.7738,43.7738,45900.0
2014-05-13 11:20:00,48.97,49.11,48.97,49.08,55400.0,43.7827,43.9079,43.7827,43.8811,55400.0
2014-05-13 11:30:00,49.08,49.08,48.81,48.82,59400.0,43.8811,43.8811,43.6397,43.6486,59400.0
2014-05-13 11:40:00,48.81,48.89,48.77,48.83,43700.0,43.6397,43.7112,43.6039,43.6576,43700.0
2014-05-13 11:50:00,48.83,48.98,48.83,48.92,38700.0,43.6576,43.7917,43.6576,43.738,38700.0
2014-05-13 12:00:00,48.92,48.98,48.87,48.91,40400.0,43.738,43.7917,43.6933,43.7291,40400.0
2014-05-13 12:10:00,48.9,49.05,48.89,49.03,41200.0,43.7201,43.8542,43.7112,43.8364,41200.0
2014-05-13 12:20:00,49.04,49.06,48.98,49.01,31400.0,43.8453,43.8632,43.7917,43.8185,31400.0
2014-05-13 12:30:00,49.01,49.01,48.9,48.93,64700.0,43.8185,43.8185,43.7201,43.747,64700.0
2014-05-13 12:40:00,48.94,48.99,48.86,48.99,57900.0,43.7559,43.8006,43.6844,43.8006,57900.0
2014-05-13 12:50:00,48.99,49.08,48.96,49.08,36300.0,43.8006,43.8811,43.7738,43.8811,36300.0
2014-05-13 13:00:00,49.07,49.11,49.04,49.06,39700.0,43.8721,43.9079,43.8453,43.8632,39700.0
2014-05-13 13:10:00,49.04,49.09,48.98,49.09,25300.0,43.8453,43.89,43.7917,43.89,25300.0
2014-05-13 13:20:00,49.08,49.15,49.04,49.09,43400.0,43.8811,43.9437,43.8453,43.89,43400.0
2014-05-13 13:30:00,49.1,49.16,49.06,49.07,87300.0,43.899,43.9526,43.8632,43.8721,87300.0
2014-05-13 13:40:00,49.07,49.11,48.99,49.0,39100.0,43.8721,43.9079,43.8006,43.8095,39100.0
2014-05-13 13:50:00,48.99,49.02,48.96,48.98,39900.0,43.8006,43.8274,43.7738,43.7917,39900.0
2014-05-13 14:00:00,48.99,49.0,48.96,48.98,61800.0,43.8006,43.8095,43.7738,43.7917,61800.0
2014-05-13 14:10:00,48.98,49.05,48.97,48.98,46300.0,43.7917,43.8542,43.7827,43.7917,46300.0
2014-05-13 14:20:00,49.0,49.03,48.97,48.97,52200.0,43.8095,43.8364,43.7827,43.7827,52200.0
2014-05-13 14:30:00,48.98,49.05,48.98,49.03,81800.0,43.7917,43.8542,43.7917,43.8364,81800.0
2014-05-13 14:40:00,49.03,49.04,49.0,49.01,56700.0,43.8364,43.8453,43.8095,43.8185,56700.0
2014-05-13 14:50:00,49.02,49.14,49.01,49.13,31500.0,43.8274,43.9347,43.8185,43.9258,31500.0
2014-05-13 15:00:00,49.13,49.13,49.03,49.05,44400.0,43.9258,43.9258,43.8364,43.8542,44400.0
2014-05-13 15:10:00,49.05,49.06,48.99,49.04,110100.0,43.8542,43.8632,43.8006,43.8453,110100.0
2014-05-13 15:20:00,49.04,49.06,48.97,49.0,132000.0,43.8453,43.8632,43.7827,43.8095,132000.0
2014-05-13 15:30:00,49.0,49.05,48.99,49.05,119600.0,43.8095,43.8542,43.8006,43.8542,119600.0
2014-05-13 15:40:00,49.05,49.06,48.98,49.0,80800.0,43.8542,43.8632,43.7917,43.8095,80800.0
2014-05-13 15:50:00,49.0,49.0,48.94,48.98,133400.0,43.8095,43.8095,43.7559,43.7917,133400.0
2014-05-14 09:30:00,49.0,49.03,48.36,48.43,104700.0,43.8095,43.8364,43.2373,43.2999,104700.0
2014-05-14 09:40:00,48.4,48.54,48.36,48.38,61800.0,43.2731,43.3983,43.2373,43.2552,61800.0
2014-05-14 09:50:00,48.38,48.58,48.35,48.58,42800.0,43.2552,43.434,43.2284,43.434,42800.0
2014-05-14 10:00:00,48.58,48.73,48.57,48.64,43700.0,43.434,43.5681,43.4251,43.4877,43700.0
2014-05-14 10:10:00,48.64,48.65,48.39,48.45,46600.0,43.4877,43.4966,43.2642,43.3178,46600.0
2014-05-14 10:20:00,48.45,48.51,48.34,48.51,51200.0,43.3178,43.3714,43.2195,43.3714,51200.0
2014-05-14 10:30:00,48.51,48.53,48.43,48.44,52400.0,43.3714,43.3893,43.2999,43.3089,52400.0
2014-05-14 10:40:00,48.43,48.52,48.36,48.5,58600.0,43.2999,43.3804,43.2373,43.3625,58600.0
2014-05-14 10:50:00,48.5,48.52,48.4,48.42,57700.0,43.3625,43.3804,43.2731,43.291,57700.0
2014-05-14 11:00:00,48.44,48.45,48.35,48.43,51500.0,43.3089,43.3178,43.2284,43.2999,51500.0
2014-05-14 11:10:00,48.43,48.5,48.4,48.5,29000.0,43.2999,43.3625,43.2731,43.3625,29000.0
2014-05-14 11:20:00,48.5,48.51,48.4,48.46,30200.0,43.3625,43.3714,43.2731,43.3267,30200.0
2014-05-14 11:30:00,48.45,48.52,48.44,48.51,20200.0,43.3178,43.3804,43.3089,43.3714,20200.0
2014-05-14 11:40:00,48.52,48.56,48.49,48.53,29200.0,43.3804,43.4162,43.3536,43.3893,29200.0
2014-05-14 11:50:00,48.53,48.57,48.43,48.43,21700.0,43.3893,43.4251,43.2999,43.2999,21700.0
2014-05-14 12:00:00,48.42,48.45,48.37,48.45,26700.0,43.291,43.3178,43.2463,43.3178,26700.0
2014-05-14 12:10:00,48.45,48.45,48.38,48.45,22100.0,43.3178,43.3178,43.2552,43.3178,22100.0
2014-05-14 12:20:00,48.44,48.46,48.39,48.43,16600.0,43.3089,43.3267,43.2642,43.2999,16600.0
2014-05-14 12:30:00,48.42,48.42,48.37,48.4,54600.0,43.291,43.291,43.2463,43.2731,54600.0
2014-05-14 12:40:00,48.4,48.47,48.39,48.47,35500.0,43.2731,43.3357,43.2642,43.3357,35500.0
2014-05-14 12:50:00,48.47,48.48,48.4,48.43,22000.0,43.3357,43.3446,43.2731,43.2999,22000.0
2014-05-14 13:00:00,48.44,48.52,48.4,48.43,200300.0,43.3089,43.3804,43.2731,43.2999,200300.0
2014-05-14 13:10:00,48.43,48.51,48.43,48.51,56300.0,43.2999,43.3714,43.2999,43.3714,56300.0
2014-05-14 13:20:00,48.51,48.56,48.49,48.56,55400.0,43.3714,43.4162,43.3536,43.4162,55400.0
2014-05-14 13:30:00,48.56,48.57,48.51,48.51,61400.0,43.4162,43.4251,43.3714,43.3714,61400.0
2014-05-14 13:40:00,48.52,48.57,48.51,48.57,27500.0,43.3804,43.4251,43.3714,43.4251,27500.0
2014-05-14 13:50:00,48.57,48.59,48.48,48.55,37900.0,43.4251,43.443,43.3446,43.4072,37900.0
2014-05-14 14:00:00,48.55,48.59,48.54,48.55,94600.0,43.4072,43.443,43.3983,43.4072,94600.0
2014-05-14 14:10:00,48.55,48.63,48.54,48.62,65900.0,43.4072,43.4787,43.3983,43.4698,65900.0
2014-05-14 14:20:00,48.62,48.66,48.59,48.61,46700.0,43.4698,43.5056,43.443,43.4609,46700.0
2014-05-14 14:30:00,48.61,48.64,48.56,48.61,51000.0,43.4609,43.4877,43.4162,43.4609,51000.0
2014-05-14 14:40:00,48.62,48.64,48.48,48.49,44400.0,43.4698,43.4877,43.3446,43.3536,44400.0
2014-05-14 14:50:00,48.48,48.59,48.45,48.59,51700.0,43.3446,43.443,43.3178,43.443,51700.0
2014-05-14 15:00:00,48.58,48.62,48.49,48.49,79900.0,43.434,43.4698,43.3536,43.3536,79900.0
2014-05-14 15:10:00,48.49,48.61,48.48,48.58,62500.0,43.3536,43.4609,43.3446,43.434,62500.0
2014-05-14 15:20:00,48.58,48.63,48.57,48.63,84100.0,43.434,43.4787,43.4251,43.4787,84100.0
2014-05-14 15:30:00,48.62,48.63,48.38,48.42,105100.0,43.4698,43.4787,43.2552,43.291,105100.0
2014-05-14 15:40:00,48.42,48.57,48.42,48.5,78400.0,43.291,43.4251,43.291,43.3625,78400.0
2014-05-14 15:50:00,48.51,48.6,48.5,48.59,227800.0,43.3714,43.4519,43.3625,43.443,227800.0
2014-05-15 09:30:00,48.5,48.73,48.34,48.47,81300.0,43.3625,43.5681,43.2195,43.3357,81300.0
2014-05-15 09:40:00,48.47,48.47,48.28,48.29,61100.0,43.3357,43.3357,43.1658,43.1748,61100.0
2014-05-15 09:50:00,48.29,48.29,47.91,48.14,95700.0,43.1748,43.1748,42.835,43.0406,95700.0
2014-05-15 10:00:00,48.15,48.16,47.57,47.7,108500.0,43.0496,43.0585,42.531,42.6473,108500.0
2014-05-15 10:10:00,47.7,47.78,47.53,47.68,93700.0,42.6473,42.7188,42.4953,42.6294,93700.0
2014-05-15 10:20:00,47.69,47.86,47.66,47.85,117000.0,42.6383,42.7903,42.6115,42.7814,117000.0
2014-05-15 10:30:00,47.86,47.9,47.61,47.62,109700.0,42.7903,42.8261,42.5668,42.5757,109700.0
2014-05-15 10:40:00,47.62,47.83,47.59,47.61,90700.0,42.5757,42.7635,42.5489,42.5668,90700.0
2014-05-15 10:50:00,47.62,47.67,47.5,47.52,133500.0,42.5757,42.6204,42.4684,42.4863,133500.0
2014-05-15 11:00:00,47.53,47.54,47.46,47.49,71300.0,42.4953,42.5042,42.4327,42.4595,71300.0
2014-05-15 11:10:00,47.5,47.55,47.39,47.51,59800.0,42.4684,42.5131,42.3701,42.4774,59800.0
2014-05-15 11:20:00,47.52,47.59,47.35,47.35,74600.0,42.4863,42.5489,42.3343,42.3343,74600.0
2014-05-15 11:30:00,47.35,47.49,47.3,47.45,121100.0,42.3343,42.4595,42.2896,42.4237,121100.0
2014-05-15 11:40:00,47.45,47.45,47.08,47.1,132500.0,42.4237,42.4237,42.0929,42.1108,132500.0
2014-05-15 11:50:00,47.1,47.12,46.97,47.06,135400.0,42.1108,42.1287,41.9946,42.075,135400.0
2014-05-15 12:00:00,47.07,47.17,46.99,47.09,91700.0,42.084,42.1734,42.0125,42.1019,91700.0
2014-05-15 12:10:00,47.09,47.11,46.98,47.01,62900.0,42.1019,42.1197,42.0035,42.0303,62900.0
2014-05-15 12:20:00,47.02,47.05,46.92,46.95,135700.0,42.0393,42.0661,41.9499,41.9767,135700.0
2014-05-15 12:30:00,46.95,47.12,46.95,47.06,114000.0,41.9767,42.1287,41.9767,42.075,114000.0
2014-05-15 12:40:00,47.07,47.08,46.99,47.03,62700.0,42.084,42.0929,42.0125,42.0482,62700.0
2014-05-15 12:50:00,47.03,47.27,47.03,47.19,127500.0,42.0482,42.2628,42.0482,42.1913,127500.0
2014-05-15 13:00:00,47.2,47.34,47.17,47.2,64500.0,42.2002,42.3254,42.1734,42.2002,64500.0
2014-05-15 13:10:00,47.21,47.29,47.17,47.29,38500.0,42.2092,42.2807,42.1734,42.2807,38500.0
2014-05-15 13:20:00,47.3,47.35,47.27,47.31,45400.0,42.2896,42.3343,42.2628,42.2986,45400.0
2014-05-15 13:30:00,47.31,47.35,47.27,47.29,44400.0,42.2986,42.3343,42.2628,42.2807,44400.0
2014-05-15 13:40:00,47.28,47.28,47.2,47.22,91600.0,42.2717,42.2717,42.2002,42.2181,91600.0
2014-05-15 13:50:00,47.22,47.28,47.18,47.26,105400.0,42.2181,42.2717,42.1823,42.2539,105400.0
2014-05-15 14:00:00,47.25,47.27,47.22,47.25,97300.0,42.2449,42.2628,42.2181,42.2449,97300.0
2014-05-15 14:10:00,47.25,47.3,47.2,47.23,86000.0,42.2449,42.2896,42.2002,42.227,86000.0
2014-05-15 14:20:00,47.24,47.34,47.17,47.32,50100.0,42.236,42.3254,42.1734,42.3075,50100.0
2014-05-15 14:30:00,47.33,47.41,47.29,47.4,74600.0,42.3164,42.388,42.2807,42.379,74600.0
2014-05-15 14:40:00,47.4,47.41,47.37,47.4,61700.0,42.379,42.388,42.3522,42.379,61700.0
2014-05-15 14:50:00,47.4,47.62,47.39,47.6,74100.0,42.379,42.5757,42.3701,42.5578,74100.0
2014-05-15 15:00:00,47.6,47.62,47.48,47.54,82000.0,42.5578,42.5757,42.4506,42.5042,82000.0
2014-05-15 15:10:00,47.55,47.56,47.21,47.23,148900.0,42.5131,42.5221,42.2092,42.227,148900.0
2014-05-15 15:20:00,47.23,47.26,47.13,47.21,131400.0,42.227,42.2539,42.1376,42.2092,131400.0
2014-05-15 15:30:00,47.22,47.34,47.17,47.32,204800.0,42.2181,42.3254,42.1734,42.3075,204800.0
2014-05-15 15:40:00,47.32,47.33,47.18,47.19,159300.0,42.3075,42.3164,42.1823,42.1913,159300.0
2014-05-15 15:50:00,47.18,47.23,47.14,47.18,311100.0,42.1823,42.227,42.1466,42.1823,311100.0
2014-05-16 09:30:00,47.32,47.35,46.85,46.9,410300.0,42.3075,42.3343,41.8873,41.932,410300.0
2014-05-16 09:40:00,46.88,46.92,46.72,46.73,67900.0,41.9141,41.9499,41.7711,41.78,67900.0
2014-05-16 09:50:00,46.72,46.89,46.53,46.82,141600.0,41.7711,41.9231,41.6012,41.8605,141600.0
2014-05-16 10:00:00,46.84,46.87,46.46,46.6,117200.0,41.8783,41.9052,41.5386,41.6638,117200.0
2014-05-16 10:10:00,46.59,46.79,46.54,46.73,70700.0,41.6548,41.8336,41.6101,41.78,70700.0
2014-05-16 10:20:00,46.73,46.76,46.56,46.57,61800.0,41.78,41.8068,41.628,41.6369,61800.0
2014-05-16 10:30:00,46.57,46.74,46.57,46.72,48100.0,41.6369,41.7889,41.6369,41.7711,48100.0
2014-05-16 10:40:00,46.73,46.78,46.59,46.62,95100.0,41.78,41.8247,41.6548,41.6817,95100.0
2014-05-16 10:50:00,46.62,46.68,46.56,46.59,106400.0,41.6817,41.7353,41.628,41.6548,106400.0
2014-05-16 11:00:00,46.6,46.65,46.56,46.6,81300.0,41.6638,41.7085,41.628,41.6638,81300.0
2014-05-16 11:10:00,46.61,46.82,46.58,46.78,91000.0,41.6727,41.8605,41.6459,41.8247,91000.0
2014-05-16 11:20:00,46.78,46.81,46.71,46.79,66700.0,41.8247,41.8515,41.7621,41.8336,66700.0
2014-05-16 11:30:00,46.79,46.9,46.79,46.84,132200.0,41.8336,41.932,41.8336,41.8783,132200.0
2014-05-16 11:40:00,46.84,46.84,46.64,46.68,75700.0,41.8783,41.8783,41.6995,41.7353,75700.0
2014-05-16 11:50:00,46.68,46.76,46.63,46.73,65500.0,41.7353,41.8068,41.6906,41.78,65500.0
2014-05-16 12:00:00,46.72,46.73,46.67,46.68,49900.0,41.7711,41.78,41.7264,41.7353,49900.0
2014-05-16 12:10:00,46.68,46.73,46.65,46.7,42800.0,41.7353,41.78,41.7085,41.7532,42800.0
2014-05-16 12:20:00,46.69,46.77,46.63,46.65,41100.0,41.7442,41.8158,41.6906,41.7085,41100.0
2014-05-16 12:30:00,46.65,46.71,46.65,46.66,80000.0,41.7085,41.7621,41.7085,41.7174,80000.0
2014-05-16 12:40:00,46.66,46.7,46.61,46.69,46300.0,41.7174,41.7532,41.6727,41.7442,46300.0
2014-05-16 12:50:00,46.69,46.7,46.66,46.7,19900.0,41.7442,41.7532,41.7174,41.7532,19900.0
2014-05-16 13:00:00,46.69,46.73,46.65,46.73,67100.0,41.7442,41.78,41.7085,41.78,67100.0
2014-05-16 13:10:00,46.73,46.86,46.71,46.83,59500.0,41.78,41.8962,41.7621,41.8694,59500.0
2014-05-16 13:20:00,46.82,46.85,46.7,46.7,79000.0,41.8605,41.8873,41.7532,41.7532,79000.0
2014-05-16 13:30:00,46.71,46.86,46.7,46.8,51700.0,41.7621,41.8962,41.7532,41.8426,51700.0
2014-05-16 13:40:00,46.8,46.84,46.78,46.82,61000.0,41.8426,41.8783,41.8247,41.8605,61000.0
2014-05-16 13:50:00,46.82,46.88,46.78,46.8,44000.0,41.8605,41.9141,41.8247,41.8426,44000.0
2014-05-16 14:00:00,46.8,46.87,46.78,46.83,43800.0,41.8426,41.9052,41.8247,41.8694,43800.0
2014-05-16 14:10:00,46.83,46.86,46.79,46.81,77900.0,41.8694,41.8962,41.8336,41.8515,77900.0
2014-05-16 14:20:00,46.81,46.83,46.78,46.8,56400.0,41.8515,41.8694,41.8247,41.8426,56400.0
2014-05-16 14:30:00,46.79,46.89,46.79,46.84,93900.0,41.8336,41.9231,41.8336,41.8783,93900.0
2014-05-16 14:40:00,46.84,46.98,46.83,46.94,93800.0,41.8783,42.0035,41.8694,41.9678,93800.0
2014-05-16 14:50:00,46.95,47.16,46.94,47.16,123400.0,41.9767,42.1645,41.9678,42.1645,123400.0
2014-05-16 15:00:00,47.16,47.3,47.13,47.27,139200.0,42.1645,42.2896,42.1376,42.2628,139200.0
2014-05-16 15:10:00,47.28,47.36,47.23,47.27,122200.0,42.2717,42.3433,42.227,42.2628,122200.0
2014-05-16 15:20:00,47.27,47.32,47.19,47.23,158300.0,42.2628,42.3075,42.1913,42.227,158300.0
2014-05-16 15:30:00,47.23,47.27,47.16,47.19,294300.0,42.227,42.2628,42.1645,42.1913,294300.0
2014-05-16 15:40:00,47.19,47.22,47.09,47.12,241700.0,42.1913,42.2181,42.1019,42.1287,241700.0
2014-05-16 15:50:00,47.13,47.18,47.08,47.18,439300.0,42.1376,42.1823,42.0929,42.1823,439300.0
2014-05-19 09:30:00,46.77,47.16,46.77,46.92,200200.0,41.8158,42.1645,41.8158,41.9499,200200.0
2014-05-19 09:40:00,46.93,47.12,46.9,46.92,93500.0,41.9588,42.1287,41.932,41.9499,93500.0
2014-05-19 09:50:00,46.92,46.96,46.72,46.8,94300.0,41.9499,41.9856,41.7711,41.8426,94300.0
2014-05-19 10:00:00,46.8,46.83,46.64,46.74,165800.0,41.8426,41.8694,41.6995,41.7889,165800.0
2014-05-19 10:10:00,46.74,46.84,46.67,46.8,169900.0,41.7889,41.8783,41.7264,41.8426,169900.0
2014-05-19 10:20:00,46.81,46.96,46.77,46.95,239300.0,41.8515,41.9856,41.8158,41.9767,239300.0
2014-05-19 10:30:00,46.96,46.97,46.86,46.86,64400.0,41.9856,41.9946,41.8962,41.8962,64400.0
2014-05-19 10:40:00,46.85,47.08,46.85,47.03,55000.0,41.8873,42.0929,41.8873,42.0482,55000.0
2014-05-19 10:50:00,47.04,47.17,46.98,47.17,66100.0,42.0572,42.1734,42.0035,42.1734,66100.0
2014-05-19 11:00:00,47.17,47.33,47.17,47.33,45900.0,42.1734,42.3164,42.1734,42.3164,45900.0
2014-05-19 11:10:00,47.34,47.45,47.34,47.41,53200.0,42.3254,42.4237,42.3254,42.388,53200.0
2014-05-19 11:20:00,47.41,47.47,47.38,47.38,37900.0,42.388,42.4416,42.3611,42.3611,37900.0
2014-05-19 11:30:00,47.39,47.41,47.3,47.33,21700.0,42.3701,42.388,42.2896,42.3164,21700.0
2014-05-19 11:40:00,47.33,47.4,47.32,47.32,40900.0,42.3164,42.379,42.3075,42.3075,40900.0
2014-05-19 11:50:00,47.32,47.42,47.32,47.4,26700.0,42.3075,42.3969,42.3075,42.379,26700.0
2014-05-19 12:00:00,47.4,47.45,47.39,47.44,16700.0,42.379,42.4237,42.3701,42.4148,16700.0
2014-05-19 12:10:00,47.44,47.48,47.43,47.43,32000.0,42.4148,42.4506,42.4059,42.4059,32000.0
2014-05-19 12:20:00,47.44,47.5,47.43,47.46,21100.0,42.4148,42.4684,42.4059,42.4327,21100.0
2014-05-19 12:30:00,47.45,47.45,47.32,47.36,19000.0,42.4237,42.4237,42.3075,42.3433,19000.0
2014-05-19 12:40:00,47.36,47.38,47.34,47.38,19100.0,42.3433,42.3611,42.3254,42.3611,19100.0
2014-05-19 12:50:00,47.38,47.41,47.35,47.36,17200.0,42.3611,42.388,42.3343,42.3433,17200.0
2014-05-19 13:00:00,47.36,47.4,47.36,47.38,17700.0,42.3433,42.379,42.3433,42.3611,17700.0
2014-05-19 13:10:00,47.39,47.41,47.37,47.38,59900.0,42.3701,42.388,42.3522,42.3611,59900.0
2014-05-19 13:20:00,47.38,47.49,47.38,47.43,56000.0,42.3611,42.4595,42.3611,42.4059,56000.0
2014-05-19 13:30:00,47.43,47.45,47.37,47.37,50400.0,42.4059,42.4237,42.3522,42.3522,50400.0
2014-05-19 13:40:00,47.38,47.43,47.37,47.41,37700.0,42.3611,42.4059,42.3522,42.388,37700.0
2014-05-19 13:50:00,47.41,47.43,47.36,47.42,32000.0,42.388,42.4059,42.3433,42.3969,32000.0
2014-05-19 14:00:00,47.43,47.47,47.4,47.41,42000.0,42.4059,42.4416,42.379,42.388,42000.0
2014-05-19 14:10:00,47.41,47.49,47.4,47.49,36500.0,42.388,42.4595,42.379,42.4595,36500.0
2014-05-19 14:20:00,47.49,47.57,47.48,47.53,47200.0,42.4595,42.531,42.4506,42.4953,47200.0
2014-05-19 14:30:00,47.53,47.54,47.49,47.5,56000.0,42.4953,42.5042,42.4595,42.4684,56000.0
2014-05-19 14:40:00,47.5,47.58,47.5,47.57,44300.0,42.4684,42.54,42.4684,42.531,44300.0
2014-05-19 14:50:00,47.57,47.58,47.5,47.5,40800.0,42.531,42.54,42.4684,42.4684,40800.0
2014-05-19 15:00:00,47.51,47.54,47.5,47.52,43800.0,42.4774,42.5042,42.4684,42.4863,43800.0
2014-05-19 15:10:00,47.53,47.56,47.42,47.46,93500.0,42.4953,42.5221,42.3969,42.4327,93500.0
2014-05-19 15:20:00,47.46,47.52,47.45,47.45,90900.0,42.4327,42.4863,42.4237,42.4237,90900.0
2014-05-19 15:30:00,47.46,47.61,47.46,47.59,123400.0,42.4327,42.5668,42.4327,42.5489,123400.0
2014-05-19 15:40:00,47.58,47.65,47.58,47.62,85800.0,42.54,42.6025,42.54,42.5757,85800.0
2014-05-19 15:50:00,47.63,47.64,47.57,47.58,278100.0,42.5847,42.5936,42.531,42.54,278100.0
2014-05-20 09:30:00,47.43,47.84,47.39,47.46,92600.0,42.4059,42.7724,42.3701,42.4327,92600.0
2014-05-20 09:40:00,47.47,47.47,47.24,47.29,36200.0,42.4416,42.4416,42.236,42.2807,36200.0
2014-05-20 09:50:00,47.28,47.36,47.09,47.13,33600.0,42.2717,42.3433,42.1019,42.1376,33600.0
2014-05-20 10:00:00,47.13,47.19,47.06,47.14,148000.0,42.1376,42.1913,42.075,42.1466,148000.0
2014-05-20 10:10:00,47.15,47.38,47.14,47.34,60600.0,42.1555,42.3611,42.1466,42.3254,60600.0
2014-05-20 10:20:00,47.34,47.37,47.23,47.31,66200.0,42.3254,42.3522,42.227,42.2986,66200.0
2014-05-20 10:30:00,47.31,47.35,47.25,47.28,62600.0,42.2986,42.3343,42.2449,42.2717,62600.0
2014-05-20 10:40:00,47.27,47.43,47.23,47.42,136400.0,42.2628,42.4059,42.227,42.3969,136400.0
2014-05-20 10:50:00,47.42,47.54,47.38,47.51,41800.0,42.3969,42.5042,42.3611,42.4774,41800.0
2014-05-20 11:00:00,47.52,47.53,47.44,47.49,49900.0,42.4863,42.4953,42.4148,42.4595,49900.0
2014-05-20 11:10:00,47.47,47.59,47.46,47.52,45900.0,42.4416,42.5489,42.4327,42.4863,45900.0
2014-05-20 11:20:00,47.52,47.59,47.46,47.57,70400.0,42.4863,42.5489,42.4327,42.531,70400.0
2014-05-20 11:30:00,47.58,47.65,47.56,47.61,61900.0,42.54,42.6025,42.5221,42.5668,61900.0
2014-05-20 11:40:00,47.61,47.79,47.61,47.78,50000.0,42.5668,42.7277,42.5668,42.7188,50000.0
2014-05-20 11:50:00,47.78,47.84,47.76,47.79,101800.0,42.7188,42.7724,42.7009,42.7277,101800.0
2014-05-20 12:00:00,47.79,47.8,47.54,47.56,68300.0,42.7277,42.7367,42.5042,42.5221,68300.0
2014-05-20 12:10:00,47.57,47.57,47.42,47.5,33100.0,42.531,42.531,42.3969,42.4684,33100.0
2014-05-20 12:20:00,47.51,47.6,47.5,47.53,46900.0,42.4774,42.5578,42.4684,42.4953,46900.0
2014-05-20 12:30:00,47.52,47.54,47.45,47.5,31300.0,42.4863,42.5042,42.4237,42.4684,31300.0
2014-05-20 12:40:00,47.5,47.53,47.45,47.52,35000.0,42.4684,42.4953,42.4237,42.4863,35000.0
2014-05-20 12:50:00,47.52,47.54,47.47,47.51,35100.0,42.4863,42.5042,42.4416,42.4774,35100.0
2014-05-20 13:00:00,47.5,47.53,47.46,47.48,40300.0,42.4684,42.4953,42.4327,42.4506,40300.0
2014-05-20 13:10:00,47.49,47.5,47.36,47.43,66500.0,42.4595,42.4684,42.3433,42.4059,66500.0
2014-05-20 13:20:00,47.43,47.43,47.36,47.41,42100.0,42.4059,42.4059,42.3433,42.388,42100.0
2014-05-20 13:30:00,47.41,47.44,47.34,47.4,56800.0,42.388,42.4148,42.3254,42.379,56800.0
2014-05-20 13:40:00,47.4,47.41,47.29,47.32,51000.0,42.379,42.388,42.2807,42.3075,51000.0
2014-05-20 13:50:00,47.33,47.36,47.28,47.28,86800.0,42.3164,42.3433,42.2717,42.2717,86800.0
2014-05-20 14:00:00,47.29,47.45,47.29,47.45,66900.0,42.2807,42.4237,42.2807,42.4237,66900.0
2014-05-20 14:10:00,47.44,47.46,47.4,47.46,152300.0,42.4148,42.4327,42.379,42.4327,152300.0
2014-05-20 14:20:00,47.45,47.46,47.34,47.36,49200.0,42.4237,42.4327,42.3254,42.3433,49200.0
2014-05-20 14:30:00,47.35,47.4,47.34,47.34,70900.0,42.3343,42.379,42.3254,42.3254,70900.0
2014-05-20 14:40:00,47.35,47.41,47.28,47.3,83300.0,42.3343,42.388,42.2717,42.2896,83300.0
2014-05-20 14:50:00,47.3,47.3,47.19,47.2,106400.0,42.2896,42.2896,42.1913,42.2002,106400.0
2014-05-20 15:00:00,47.2,47.3,47.2,47.26,108500.0,42.2002,42.2896,42.2002,42.2539,108500.0
2014-05-20 15:10:00,47.25,47.3,47.21,47.3,61400.0,42.2449,42.2896,42.2092,42.2896,61400.0
2014-05-20 15:20:00,47.3,47.35,47.24,47.32,103900.0,42.2896,42.3343,42.236,42.3075,103900.0
2014-05-20 15:30:00,47.32,47.43,47.29,47.38,82000.0,42.3075,42.4059,42.2807,42.3611,82000.0
2014-05-20 15:40:00,47.39,47.41,47.34,47.39,123000.0,42.3701,42.388,42.3254,42.3701,123000.0
2014-05-20 15:50:00,47.4,47.4,47.27,47.31,185800.0,42.379,42.379,42.2628,42.2986,185800.0
2014-05-21 09:30:00,47.6,47.78,47.41,47.61,103400.0,42.5578,42.7188,42.388,42.5668,103400.0
2014-05-21 09:40:00,47.62,47.67,47.6,47.63,90400.0,42.5757,42.6204,42.5578,42.5847,90400.0
2014-05-21 09:50:00,47.63,47.7,47.56,47.67,84100.0,42.5847,42.6473,42.5221,42.6204,84100.0
2014-05-21 10:00:00,47.67,47.69,47.58,47.64,64300.0,42.6204,42.6383,42.54,42.5936,64300.0
2014-05-21 10:10:00,47.65,47.78,47.65,47.78,52600.0,42.6025,42.7188,42.6025,42.7188,52600.0
2014-05-21 10:20:00,47.77,47.77,47.72,47.76,67000.0,42.7098,42.7098,42.6651,42.7009,67000.0
2014-05-21 10:30:00,47.77,47.91,47.77,47.88,65400.0,42.7098,42.835,42.7098,42.8082,65400.0
2014-05-21 10:40:00,47.89,47.92,47.81,47.91,62000.0,42.8171,42.8439,42.7456,42.835,62000.0
2014-05-21 10:50:00,47.92,47.99,47.77,47.77,107100.0,42.8439,42.9065,42.7098,42.7098,107100.0
2014-05-21 11:00:00,47.78,47.84,47.73,47.79,26900.0,42.7188,42.7724,42.6741,42.7277,26900.0
2014-05-21 11:10:00,47.79,47.83,47.72,47.73,23500.0,42.7277,42.7635,42.6651,42.6741,23500.0
2014-05-21 11:20:00,47.73,47.73,47.61,47.63,27800.0,42.6741,42.6741,42.5668,42.5847,27800.0
2014-05-21 11:30:00,47.62,47.7,47.62,47.7,22400.0,42.5757,42.6473,42.5757,42.6473,22400.0
2014-05-21 11:40:00,47.69,47.69,47.56,47.56,22800.0,42.6383,42.6383,42.5221,42.5221,22800.0
2014-05-21 11:50:00,47.55,47.65,47.54,47.63,26000.0,42.5131,42.6025,42.5042,42.5847,26000.0
2014-05-21 12:00:00,47.63,47.69,47.62,47.63,18000.0,42.5847,42.6383,42.5757,42.5847,18000.0
2014-05-21 12:10:00,47.62,47.65,47.61,47.63,21700.0,42.5757,42.6025,42.5668,42.5847,21700.0
2014-05-21 12:20:00,47.64,47.75,47.62,47.75,26000.0,42.5936,42.692,42.5757,42.692,26000.0
2014-05-21 12:30:00,47.75,47.79,47.73,47.73,36700.0,42.692,42.7277,42.6741,42.6741,36700.0
2014-05-21 12:40:00,47.74,47.74,47.71,47.74,21200.0,42.683,42.683,42.6562,42.683,21200.0
2014-05-21 12:50:00,47.74,47.79,47.73,47.75,69000.0,42.683,42.7277,42.6741,42.692,69000.0
2014-05-21 13:00:00,47.75,47.81,47.75,47.78,58400.0,42.692,42.7456,42.692,42.7188,58400.0
2014-05-21 13:10:00,47.78,47.78,47.71,47.71,30500.0,42.7188,42.7188,42.6562,42.6562,30500.0
2014-05-21 13:20:00,47.71,47.72,47.67,47.68,15700.0,42.6562,42.6651,42.6204,42.6294,15700.0
2014-05-21 13:30:00,47.68,47.72,47.68,47.72,14400.0,42.6294,42.6651,42.6294,42.6651,14400.0
2014-05-21 13:40:00,47.72,47.74,47.67,47.68,21600.0,42.6651,42.683,42.6204,42.6294,21600.0
2014-05-21 13:50:00,47.68,47.76,47.67,47.69,38200.0,42.6294,42.7009,42.6204,42.6383,38200.0
2014-05-21 14:00:00,47.7,47.72,47.56,47.57,86000.0,42.6473,42.6651,42.5221,42.531,86000.0
2014-05-21 14:10:00,47.56,47.56,47.44,47.52,53600.0,42.5221,42.5221,42.4148,42.4863,53600.0
2014-05-21 14:20:00,47.52,47.55,47.43,47.51,42200.0,42.4863,42.5131,42.4059,42.4774,42200.0
2014-05-21 14:30:00,47.52,47.53,47.44,47.48,77900.0,42.4863,42.4953,42.4148,42.4506,77900.0
2014-05-21 14:40:00,47.47,47.49,47.38,47.39,213700.0,42.4416,42.4595,42.3611,42.3701,213700.0
2014-05-21 14:50:00,47.39,47.39,47.28,47.31,136100.0,42.3701,42.3701,42.2717,42.2986,136100.0
2014-05-21 15:00:00,47.32,47.42,47.29,47.41,163100.0,42.3075,42.3969,42.2807,42.388,163100.0
2014-05-21 15:10:00,47.41,47.5,47.41,47.45,120400.0,42.388,42.4684,42.388,42.4237,120400.0
2014-05-21 15:20:00,47.45,47.49,47.43,47.44,103200.0,42.4237,42.4595,42.4059,42.4148,103200.0
2014-05-21 15:30:00,47.45,47.49,47.41,47.46,107000.0,42.4237,42.4595,42.388,42.4327,107000.0
2014-05-21 15:40:00,47.46,47.46,47.35,47.35,97600.0,42.4327,42.4327,42.3343,42.3343,97600.0
2014-05-21 15:50:00,47.35,47.41,47.35,47.41,278100.0,42.3343,42.388,42.3343,42.388,278100.0
2014-05-22 09:30:00,47.41,47.56,47.31,47.37,90700.0,42.388,42.5221,42.2986,42.3522,90700.0
2014-05-22 09:40:00,47.37,47.64,47.35,47.59,41500.0,42.3522,42.5936,42.3343,42.5489,41500.0
2014-05-22 09:50:00,47.59,47.65,47.53,47.59,46600.0,42.5489,42.6025,42.4953,42.5489,46600.0
2014-05-22 10:00:00,47.6,47.61,47.33,47.35,133700.0,42.5578,42.5668,42.3164,42.3343,133700.0
2014-05-22 10:10:00,47.35,47.54,47.35,47.52,43500.0,42.3343,42.5042,42.3343,42.4863,43500.0
2014-05-22 10:20:00,47.51,47.51,47.38,47.42,39800.0,42.4774,42.4774,42.3611,42.3969,39800.0
2014-05-22 10:30:00,47.42,47.45,47.32,47.43,38700.0,42.3969,42.4237,42.3075,42.4059,38700.0
2014-05-22 10:40:00,47.43,47.6,47.4,47.6,28900.0,42.4059,42.5578,42.379,42.5578,28900.0
2014-05-22 10:50:00,47.61,47.63,47.57,47.62,67600.0,42.5668,42.5847,42.531,42.5757,67600.0
2014-05-22 11:00:00,47.61,47.65,47.53,47.6,38800.0,42.5668,42.6025,42.4953,42.5578,38800.0
2014-05-22 11:10:00,47.6,47.6,47.52,47.57,83200.0,42.5578,42.5578,42.4863,42.531,83200.0
2014-05-22 11:20:00,47.57,47.7,47.56,47.65,64800.0,42.531,42.6473,42.5221,42.6025,64800.0
2014-05-22 11:30:00,47.65,47.7,47.6,47.6,48200.0,42.6025,42.6473,42.5578,42.5578,48200.0
2014-05-22 11:40:00,47.62,47.63,47.57,47.58,26100.0,42.5757,42.5847,42.531,42.54,26100.0
2014-05-22 11:50:00,47.57,47.61,47.54,47.58,41600.0,42.531,42.5668,42.5042,42.54,41600.0
2014-05-22 12:00:00,47.58,47.58,47.51,47.55,38000.0,42.54,42.54,42.4774,42.5131,38000.0
2014-05-22 12:10:00,47.54,47.54,47.45,47.45,23500.0,42.5042,42.5042,42.4237,42.4237,23500.0
2014-05-22 12:20:00,47.44,47.48,47.43,47.45,32800.0,42.4148,42.4506,42.4059,42.4237,32800.0
2014-05-22 12:30:00,47.45,47.47,47.44,47.45,29000.0,42.4237,42.4416,42.4148,42.4237,29000.0
2014-05-22 12:40:00,47.45,47.45,47.37,47.37,31600.0,42.4237,42.4237,42.3522,42.3522,31600.0
2014-05-22 12:50:00,47.37,47.37,47.22,47.23,69800.0,42.3522,42.3522,42.2181,42.227,69800.0
2014-05-22 13:00:00,47.23,47.3,47.23,47.3,65500.0,42.227,42.2896,42.227,42.2896,65500.0
2014-05-22 13:10:00,47.3,47.31,47.26,47.3,125700.0,42.2896,42.2986,42.2539,42.2896,125700.0
2014-05-22 13:20:00,47.31,47.32,47.24,47.3,88500.0,42.2986,42.3075,42.236,42.2896,88500.0
2014-05-22 13:30:00,47.3,47.42,47.3,47.4,67400.0,42.2896,42.3969,42.2896,42.379,67400.0
2014-05-22 13:40:00,47.4,47.47,47.4,47.47,35600.0,42.379,42.4416,42.379,42.4416,35600.0
2014-05-22 13:50:00,47.46,47.52,47.44,47.5,53200.0,42.4327,42.4863,42.4148,42.4684,53200.0
2014-05-22 14:00:00,47.5,47.55,47.5,47.55,29900.0,42.4684,42.5131,42.4684,42.5131,29900.0
2014-05-22 14:10:00,47.55,47.57,47.52,47.56,41100.0,42.5131,42.531,42.4863,42.5221,41100.0
2014-05-22 14:20:00,47.57,47.57,47.49,47.51,38000.0,42.531,42.531,42.4595,42.4774,38000.0
2014-05-22 14:30:00,47.52,47.56,47.47,47.5,42800.0,42.4863,42.5221,42.4416,42.4684,42800.0
2014-05-22 14:40:00,47.5,47.52,47.45,47.52,52900.0,42.4684,42.4863,42.4237,42.4863,52900.0
2014-05-22 14:50:00,47.51,47.57,47.5,47.57,37900.0,42.4774,42.531,42.4684,42.531,37900.0
2014-05-22 15:00:00,47.56,47.56,47.49,47.55,42700.0,42.5221,42.5221,42.4595,42.5131,42700.0
2014-05-22 15:10:00,47.55,47.61,47.54,47.59,109500.0,42.5131,42.5668,42.5042,42.5489,109500.0
2014-05-22 15:20:00,47.6,47.63,47.53,47.63,120100.0,42.5578,42.5847,42.4953,42.5847,120100.0
2014-05-22 15:30:00,47.62,47.63,47.54,47.59,117300.0,42.5757,42.5847,42.5042,42.5489,117300.0
2014-05-22 15:40:00,47.59,47.64,47.58,47.64,162000.0,42.5489,42.5936,42.54,42.5936,162000.0
2014-05-22 15:50:00,47.64,47.69,47.63,47.65,282000.0,42.5936,42.6383,42.5847,42.6025,282000.0
2014-05-23 09:30:00,47.53,47.77,47.53,47.64,65100.0,42.4953,42.7098,42.4953,42.5936,65100.0
2014-05-23 09:40:00,47.65,47.73,47.63,47.65,29100.0,42.6025,42.6741,42.5847,42.6025,29100.0
2014-05-23 09:50:00,47.65,47.92,47.65,47.89,33800.0,42.6025,42.8439,42.6025,42.8171,33800.0
2014-05-23 10:00:00,47.89,48.13,47.85,48.13,106400.0,42.8171,43.0317,42.7814,43.0317,106400.0
2014-05-23 10:10:00,48.13,48.25,48.13,48.24,67200.0,43.0317,43.139,43.0317,43.13,67200.0
2014-05-23 10:20:00,48.23,48.31,48.19,48.3,45000.0,43.1211,43.1926,43.0853,43.1837,45000.0
2014-05-23 10:30:00,48.3,48.42,48.3,48.34,68500.0,43.1837,43.291,43.1837,43.2195,68500.0
2014-05-23 10:40:00,48.34,48.35,48.3,48.31,49300.0,43.2195,43.2284,43.1837,43.1926,49300.0
2014-05-23 10:50:00,48.31,48.4,48.31,48.39,45600.0,43.1926,43.2731,43.1926,43.2642,45600.0
2014-05-23 11:00:00,48.38,48.4,48.34,48.39,45400.0,43.2552,43.2731,43.2195,43.2642,45400.0
2014-05-23 11:10:00,48.4,48.47,48.38,48.47,52500.0,43.2731,43.3357,43.2552,43.3357,52500.0
2014-05-23 11:20:00,48.47,48.49,48.39,48.4,64500.0,43.3357,43.3536,43.2642,43.2731,64500.0
2014-05-23 11:30:00,48.41,48.48,48.4,48.48,117400.0,43.282,43.3446,43.2731,43.3446,117400.0
2014-05-23 11:40:00,48.48,48.51,48.43,48.49,190500.0,43.3446,43.3714,43.2999,43.3536,190500.0
2014-05-23 11:50:00,48.49,48.51,48.46,48.47,42100.0,43.3536,43.3714,43.3267,43.3357,42100.0
2014-05-23 12:00:00,48.46,48.5,48.46,48.5,37300.0,43.3267,43.3625,43.3267,43.3625,37300.0
2014-05-23 12:10:00,48.49,48.51,48.47,48.48,27700.0,43.3536,43.3714,43.3357,43.3446,27700.0
2014-05-23 12:20:00,48.48,48.49,48.44,48.48,25200.0,43.3446,43.3536,43.3089,43.3446,25200.0
2014-05-23 12:30:00,48.49,48.57,48.49,48.56,148000.0,43.3536,43.4251,43.3536,43.4162,148000.0
2014-05-23 12:40:00,48.56,48.59,48.55,48.58,37700.0,43.4162,43.443,43.4072,43.434,37700.0
2014-05-23 12:50:00,48.59,48.61,48.57,48.59,50700.0,43.443,43.4609,43.4251,43.443,50700.0
2014-05-23 13:00:00,48.58,48.66,48.58,48.61,67500.0,43.434,43.5056,43.434,43.4609,67500.0
2014-05-23 13:10:00,48.61,48.62,48.56,48.57,18700.0,43.4609,43.4698,43.4162,43.4251,18700.0
2014-05-23 13:20:00,48.56,48.6,48.56,48.6,24400.0,43.4162,43.4519,43.4162,43.4519,24400.0
2014-05-23 13:30:00,48.6,48.65,48.58,48.63,165300.0,43.4519,43.4966,43.434,43.4787,165300.0
2014-05-23 13:40:00,48.63,48.65,48.58,48.64,77000.0,43.4787,43.4966,43.434,43.4877,77000.0
2014-05-23 13:50:00,48.63,48.66,48.63,48.66,47800.0,43.4787,43.5056,43.4787,43.5056,47800.0
2014-05-23 14:00:00,48.66,48.66,48.61,48.65,64900.0,43.5056,43.5056,43.4609,43.4966,64900.0
2014-05-23 14:10:00,48.65,48.65,48.57,48.59,34400.0,43.4966,43.4966,43.4251,43.443,34400.0
2014-05-23 14:20:00,48.58,48.65,48.56,48.64,25200.0,43.434,43.4966,43.4162,43.4877,25200.0
2014-05-23 14:30:00,48.63,48.65,48.63,48.64,26200.0,43.4787,43.4966,43.4787,43.4877,26200.0
2014-05-23 14:40:00,48.64,48.65,48.61,48.62,46400.0,43.4877,43.4966,43.4609,43.4698,46400.0
2014-05-23 14:50:00,48.63,48.66,48.62,48.63,49000.0,43.4787,43.5056,43.4698,43.4787,49000.0
2014-05-23 15:00:00,48.62,48.64,48.62,48.62,37700.0,43.4698,43.4877,43.4698,43.4698,37700.0
2014-05-23 15:10:00,48.63,48.65,48.61,48.64,50000.0,43.4787,43.4966,43.4609,43.4877,50000.0
2014-05-23 15:20:00,48.64,48.64,48.6,48.62,78000.0,43.4877,43.4877,43.4519,43.4698,78000.0
2014-05-23 15:30:00,48.61,48.63,48.59,48.6,85900.0,43.4609,43.4787,43.443,43.4519,85900.0
2014-05-23 15:40:00,48.59,48.6,48.58,48.58,55100.0,43.443,43.4519,43.434,43.434,55100.0
2014-05-23 15:50:00,48.59,48.63,48.59,48.61,285000.0,43.443,43.4787,43.443,43.4609,285000.0
2014-05-27 09:30:00,48.95,48.95,48.58,48.62,95600.0,43.7648,43.7648,43.434,43.4698,95600.0
2014-05-27 09:40:00,48.61,48.74,48.61,48.72,164800.0,43.4609,43.5771,43.4609,43.5592,164800.0
2014-05-27 09:50:00,48.71,48.72,48.55,48.55,54800.0,43.5503,43.5592,43.4072,43.4072,54800.0
2014-05-27 10:00:00,48.55,48.62,48.47,48.49,109000.0,43.4072,43.4698,43.3357,43.3536,109000.0
2014-05-27 10:10:00,48.48,48.55,48.42,48.53,66000.0,43.3446,43.4072,43.291,43.3893,66000.0
2014-05-27 10:20:00,48.54,48.61,48.47,48.54,195000.0,43.3983,43.4609,43.3357,43.3983,195000.0
2014-05-27 10:30:00,48.54,48.58,48.5,48.51,49000.0,43.3983,43.434,43.3625,43.3714,49000.0
2014-05-27 10:40:00,48.52,48.61,48.49,48.58,62700.0,43.3804,43.4609,43.3536,43.434,62700.0
2014-05-27 10:50:00,48.58,48.6,48.54,48.57,29700.0,43.434,43.4519,43.3983,43.4251,29700.0
2014-05-27 11:00:00,48.57,48.6,48.52,48.54,32600.0,43.4251,43.4519,43.3804,43.3983,32600.0
2014-05-27 11:10:00,48.52,48.59,48.49,48.49,36900.0,43.3804,43.443,43.3536,43.3536,36900.0
2014-05-27 11:20:00,48.48,48.51,48.45,48.48,43800.0,43.3446,43.3714,43.3178,43.3446,43800.0
2014-05-27 11:30:00,48.49,48.52,48.49,48.51,30100.0,43.3536,43.3804,43.3536,43.3714,30100.0
2014-05-27 11:40:00,48.51,48.51,48.47,48.51,41800.0,43.3714,43.3714,43.3357,43.3714,41800.0
2014-05-27 11:50:00,48.5,48.52,48.48,48.51,23800.0,43.3625,43.3804,43.3446,43.3714,23800.0
2014-05-27 12:00:00,48.52,48.57,48.48,48.56,39900.0,43.3804,43.4251,43.3446,43.4162,39900.0
2014-05-27 12:10:00,48.56,48.59,48.5,48.5,31700.0,43.4162,43.443,43.3625,43.3625,31700.0
2014-05-27 12:20:00,48.51,48.51,48.44,48.47,28800.0,43.3714,43.3714,43.3089,43.3357,28800.0
2014-05-27 12:30:00,48.48,48.51,48.47,48.51,28100.0,43.3446,43.3714,43.3357,43.3714,28100.0
2014-05-27 12:40:00,48.51,48.53,48.47,48.53,30000.0,43.3714,43.3893,43.3357,43.3893,30000.0
2014-05-27 12:50:00,48.53,48.54,48.47,48.5,19600.0,43.3893,43.3983,43.3357,43.3625,19600.0
2014-05-27 13:00:00,48.51,48.52,48.47,48.52,19200.0,43.3714,43.3804,43.3357,43.3804,19200.0
2014-05-27 13:10:00,48.51,48.52,48.45,48.49,36400.0,43.3714,43.3804,43.3178,43.3536,36400.0
2014-05-27 13:20:00,48.5,48.51,48.44,48.47,36000.0,43.3625,43.3714,43.3089,43.3357,36000.0
2014-05-27 13:30:00,48.46,48.49,48.41,48.45,30800.0,43.3267,43.3536,43.282,43.3178,30800.0
2014-05-27 13:40:00,48.45,48.5,48.44,48.47,24800.0,43.3178,43.3625,43.3089,43.3357,24800.0
2014-05-27 13:50:00,48.48,48.53,48.48,48.53,28200.0,43.3446,43.3893,43.3446,43.3893,28200.0
2014-05-27 14:00:00,48.53,48.55,48.51,48.53,23400.0,43.3893,43.4072,43.3714,43.3893,23400.0
2014-05-27 14:10:00,48.54,48.57,48.5,48.53,30000.0,43.3983,43.4251,43.3625,43.3893,30000.0
2014-05-27 14:20:00,48.53,48.59,48.51,48.52,40200.0,43.3893,43.443,43.3714,43.3804,40200.0
2014-05-27 14:30:00,48.53,48.53,48.47,48.48,61400.0,43.3893,43.3893,43.3357,43.3446,61400.0
2014-05-27 14:40:00,48.49,48.53,48.47,48.5,44900.0,43.3536,43.3893,43.3357,43.3625,44900.0
2014-05-27 14:50:00,48.51,48.56,48.49,48.54,48500.0,43.3714,43.4162,43.3536,43.3983,48500.0
2014-05-27 15:00:00,48.55,48.59,48.52,48.59,78700.0,43.4072,43.443,43.3804,43.443,78700.0
2014-05-27 15:10:00,48.59,48.69,48.58,48.68,63500.0,43.443,43.5324,43.434,43.5234,63500.0
2014-05-27 15:20:00,48.67,48.73,48.67,48.71,35400.0,43.5145,43.5681,43.5145,43.5503,35400.0
2014-05-27 15:30:00,48.71,48.74,48.63,48.74,56400.0,43.5503,43.5771,43.4787,43.5771,56400.0
2014-05-27 15:40:00,48.74,48.81,48.73,48.81,69400.0,43.5771,43.6397,43.5681,43.6397,69400.0
2014-05-27 15:50:00,48.81,48.84,48.81,48.83,243000.0,43.6397,43.6665,43.6397,43.6576,243000.0
2014-05-28 09:30:00,48.77,48.99,48.69,48.72,138600.0,43.6039,43.8006,43.5324,43.5592,138600.0
2014-05-28 09:40:00,48.72,48.85,48.71,48.78,43000.0,43.5592,43.6754,43.5503,43.6128,43000.0
2014-05-28 09:50:00,48.78,48.83,48.78,48.8,70500.0,43.6128,43.6576,43.6128,43.6307,70500.0
2014-05-28 10:00:00,48.79,48.83,48.77,48.78,68000.0,43.6218,43.6576,43.6039,43.6128,68000.0
2014-05-28 10:10:00,48.77,48.78,48.64,48.65,58700.0,43.6039,43.6128,43.4877,43.4966,58700.0
2014-05-28 10:20:00,48.65,48.81,48.65,48.79,35900.0,43.4966,43.6397,43.4966,43.6218,35900.0
2014-05-28 10:30:00,48.78,48.82,48.72,48.73,25000.0,43.6128,43.6486,43.5592,43.5681,25000.0
2014-05-28 10:40:00,48.74,48.77,48.64,48.7,66700.0,43.5771,43.6039,43.4877,43.5413,66700.0
2014-05-28 10:50:00,48.7,48.73,48.66,48.71,35100.0,43.5413,43.5681,43.5056,43.5503,35100.0
2014-05-28 11:00:00,48.72,48.78,48.69,48.75,28000.0,43.5592,43.6128,43.5324,43.586,28000.0
2014-05-28 11:10:00,48.75,48.78,48.71,48.75,32600.0,43.586,43.6128,43.5503,43.586,32600.0
2014-05-28 11:20:00,48.75,48.75,48.7,48.71,19900.0,43.586,43.586,43.5413,43.5503,19900.0
2014-05-28 11:30:00,48.71,48.78,48.71,48.78,59000.0,43.5503,43.6128,43.5503,43.6128,59000.0
2014-05-28 11:40:00,48.78,48.79,48.71,48.72,20100.0,43.6128,43.6218,43.5503,43.5592,20100.0
2014-05-28 11:50:00,48.73,48.8,48.72,48.78,54100.0,43.5681,43.6307,43.5592,43.6128,54100.0
2014-05-28 12:00:00,48.78,48.82,48.74,48.81,82300.0,43.6128,43.6486,43.5771,43.6397,82300.0
2014-05-28 12:10:00,48.81,48.88,48.76,48.8,40700.0,43.6397,43.7023,43.595,43.6307,40700.0
2014-05-28 12:20:00,48.8,48.81,48.71,48.71,37000.0,43.6307,43.6397,43.5503,43.5503,37000.0
2014-05-28 12:30:00,48.7,48.73,48.67,48.69,40700.0,43.5413,43.5681,43.5145,43.5324,40700.0
2014-05-28 12:40:00,48.68,48.73,48.65,48.73,22300.0,43.5234,43.5681,43.4966,43.5681,22300.0
2014-05-28 12:50:00,48.73,48.75,48.72,48.72,34400.0,43.5681,43.586,43.5592,43.5592,34400.0
2014-05-28 13:00:00,48.73,48.74,48.7,48.73,84000.0,43.5681,43.5771,43.5413,43.5681,84000.0
2014-05-28 13:10:00,48.73,48.8,48.73,48.8,17300.0,43.5681,43.6307,43.5681,43.6307,17300.0
2014-05-28 13:20:00,48.79,48.81,48.77,48.77,25100.0,43.6218,43.6397,43.6039,43.6039,25100.0
2014-05-28 13:30:00,48.78,48.81,48.76,48.8,32800.0,43.6128,43.6397,43.595,43.6307,32800.0
2014-05-28 13:40:00,48.8,48.83,48.78,48.82,95300.0,43.6307,43.6576,43.6128,43.6486,95300.0
2014-05-28 13:50:00,48.82,48.87,48.8,48.83,34300.0,43.6486,43.6933,43.6307,43.6576,34300.0
2014-05-28 14:00:00,48.83,48.88,48.82,48.88,40900.0,43.6576,43.7023,43.6486,43.7023,40900.0
2014-05-28 14:10:00,48.87,48.91,48.85,48.9,53200.0,43.6933,43.7291,43.6754,43.7201,53200.0
2014-05-28 14:20:00,48.9,48.95,48.85,48.86,48100.0,43.7201,43.7648,43.6754,43.6844,48100.0
2014-05-28 14:30:00,48.86,48.88,48.85,48.87,73800.0,43.6844,43.7023,43.6754,43.6933,73800.0
2014-05-28 14:40:00,48.86,48.87,48.79,48.84,54600.0,43.6844,43.6933,43.6218,43.6665,54600.0
2014-05-28 14:50:00,48.84,48.88,48.84,48.84,23300.0,43.6665,43.7023,43.6665,43.6665,23300.0
2014-05-28 15:00:00,48.84,48.99,48.84,48.87,71800.0,43.6665,43.8006,43.6665,43.6933,71800.0
2014-05-28 15:10:00,48.88,48.9,48.84,48.84,54000.0,43.7023,43.7201,43.6665,43.6665,54000.0
2014-05-28 15:20:00,48.85,48.9,48.82,48.84,52500.0,43.6754,43.7201,43.6486,43.6665,52500.0
2014-05-28 15:30:00,48.84,49.0,48.84,48.96,156700.0,43.6665,43.8095,43.6665,43.7738,156700.0
2014-05-28 15:40:00,48.97,49.01,48.96,49.0,197400.0,43.7827,43.8185,43.7738,43.8095,197400.0
2014-05-28 15:50:00,49.0,49.0,48.88,48.89,249100.0,43.8095,43.8095,43.7023,43.7112,249100.0
2014-05-29 09:30:00,48.82,48.82,48.53,48.66,195000.0,43.6486,43.6486,43.3893,43.5056,195000.0
2014-05-29 09:40:00,48.67,48.74,48.33,48.37,172000.0,43.5145,43.5771,43.2105,43.2463,172000.0
2014-05-29 09:50:00,48.38,48.53,48.25,48.51,116000.0,43.2552,43.3893,43.139,43.3714,116000.0
2014-05-29 10:00:00,48.52,48.57,48.28,48.34,69200.0,43.3804,43.4251,43.1658,43.2195,69200.0
2014-05-29 10:10:00,48.35,48.4,48.29,48.37,72000.0,43.2284,43.2731,43.1748,43.2463,72000.0
2014-05-29 10:20:00,48.36,48.45,48.33,48.41,63600.0,43.2373,43.3178,43.2105,43.282,63600.0
2014-05-29 10:30:00,48.4,48.53,48.38,48.52,45100.0,43.2731,43.3893,43.2552,43.3804,45100.0
2014-05-29 10:40:00,48.51,48.64,48.48,48.58,39400.0,43.3714,43.4877,43.3446,43.434,39400.0
2014-05-29 10:50:00,48.58,48.61,48.51,48.57,28800.0,43.434,43.4609,43.3714,43.4251,28800.0
2014-05-29 11:00:00,48.57,48.58,48.45,48.5,33200.0,43.4251,43.434,43.3178,43.3625,33200.0
2014-05-29 11:10:00,48.5,48.53,48.48,48.5,47800.0,43.3625,43.3893,43.3446,43.3625,47800.0
2014-05-29 11:20:00,48.5,48.53,48.47,48.53,30200.0,43.3625,43.3893,43.3357,43.3893,30200.0
2014-05-29 11:30:00,48.54,48.61,48.54,48.59,35000.0,43.3983,43.4609,43.3983,43.443,35000.0
2014-05-29 11:40:00,48.58,48.61,48.55,48.59,27200.0,43.434,43.4609,43.4072,43.443,27200.0
2014-05-29 11:50:00,48.59,48.61,48.53,48.55,28600.0,43.443,43.4609,43.3893,43.4072,28600.0
2014-05-29 12:00:00,48.55,48.6,48.54,48.6,28000.0,43.4072,43.4519,43.3983,43.4519,28000.0
2014-05-29 12:10:00,48.61,48.63,48.54,48.6,27700.0,43.4609,43.4787,43.3983,43.4519,27700.0
2014-05-29 12:20:00,48.6,48.65,48.55,48.57,30200.0,43.4519,43.4966,43.4072,43.4251,30200.0
2014-05-29 12:30:00,48.57,48.62,48.57,48.59,19800.0,43.4251,43.4698,43.4251,43.443,19800.0
2014-05-29 12:40:00,48.59,48.65,48.59,48.6,41000.0,43.443,43.4966,43.443,43.4519,41000.0
2014-05-29 12:50:00,48.6,48.64,48.59,48.61,22500.0,43.4519,43.4877,43.443,43.4609,22500.0
2014-05-29 13:00:00,48.61,48.62,48.56,48.59,19400.0,43.4609,43.4698,43.4162,43.443,19400.0
2014-05-29 13:10:00,48.59,48.61,48.56,48.58,18400.0,43.443,43.4609,43.4162,43.434,18400.0
2014-05-29 13:20:00,48.58,48.61,48.56,48.56,22500.0,43.434,43.4609,43.4162,43.4162,22500.0
2014-05-29 13:30:00,48.57,48.6,48.56,48.58,16900.0,43.4251,43.4519,43.4162,43.434,16900.0
2014-05-29 13:40:00,48.59,48.64,48.58,48.61,25200.0,43.443,43.4877,43.434,43.4609,25200.0
2014-05-29 13:50:00,48.61,48.63,48.57,48.58,32000.0,43.4609,43.4787,43.4251,43.434,32000.0
2014-05-29 14:00:00,48.57,48.59,48.51,48.53,35600.0,43.4251,43.443,43.3714,43.3893,35600.0
2014-05-29 14:10:00,48.54,48.57,48.52,48.56,22500.0,43.3983,43.4251,43.3804,43.4162,22500.0
2014-05-29 14:20:00,48.55,48.55,48.5,48.5,44500.0,43.4072,43.4072,43.3625,43.3625,44500.0
2014-05-29 14:30:00,48.5,48.66,48.5,48.62,71500.0,43.3625,43.5056,43.3625,43.4698,71500.0
2014-05-29 14:40:00,48.62,48.65,48.6,48.64,30800.0,43.4698,43.4966,43.4519,43.4877,30800.0
2014-05-29 14:50:00,48.65,48.71,48.65,48.68,57600.0,43.4966,43.5503,43.4966,43.5234,57600.0
2014-05-29 15:00:00,48.69,48.76,48.66,48.76,78300.0,43.5324,43.595,43.5056,43.595,78300.0
2014-05-29 15:10:00,48.77,48.89,48.75,48.89,75600.0,43.6039,43.7112,43.586,43.7112,75600.0
2014-05-29 15:20:00,48.89,48.98,48.66,48.92,114500.0,43.7112,43.7917,43.5056,43.738,114500.0
2014-05-29 15:30:00,48.93,48.96,48.87,48.88,85300.0,43.747,43.7738,43.6933,43.7023,85300.0
2014-05-29 15:40:00,48.88,48.96,48.85,48.96,112000.0,43.7023,43.7738,43.6754,43.7738,112000.0
2014-05-29 15:50:00,48.96,49.0,48.89,48.96,423000.0,43.7738,43.8095,43.7112,43.7738,423000.0
2014-05-30 09:30:00,49.08,49.09,48.91,48.98,263900.0,43.8811,43.89,43.7291,43.7917,263900.0
2014-05-30 09:40:00,48.97,48.98,48.78,48.85,98500.0,43.7827,43.7917,43.6128,43.6754,98500.0
2014-05-30 09:50:00,48.85,48.91,48.82,48.88,76200.0,43.6754,43.7291,43.6486,43.7023,76200.0
2014-05-30 10:00:00,48.88,48.91,48.84,48.87,64100.0,43.7023,43.7291,43.6665,43.6933,64100.0
2014-05-30 10:10:00,48.87,48.87,48.67,48.68,68700.0,43.6933,43.6933,43.5145,43.5234,68700.0
2014-05-30 10:20:00,48.68,48.68,48.55,48.57,51200.0,43.5234,43.5234,43.4072,43.4251,51200.0
2014-05-30 10:30:00,48.56,48.59,48.53,48.56,51100.0,43.4162,43.443,43.3893,43.4162,51100.0
2014-05-30 10:40:00,48.55,48.59,48.49,48.5,52200.0,43.4072,43.443,43.3536,43.3625,52200.0
2014-05-30 10:50:00,48.5,48.66,48.5,48.61,35800.0,43.3625,43.5056,43.3625,43.4609,35800.0
2014-05-30 11:00:00,48.61,48.69,48.61,48.64,36800.0,43.4609,43.5324,43.4609,43.4877,36800.0
2014-05-30 11:10:00,48.63,48.73,48.63,48.73,14500.0,43.4787,43.5681,43.4787,43.5681,14500.0
2014-05-30 11:20:00,48.73,48.73,48.63,48.67,22500.0,43.5681,43.5681,43.4787,43.5145,22500.0
2014-05-30 11:30:00,48.66,48.74,48.65,48.74,47900.0,43.5056,43.5771,43.4966,43.5771,47900.0
2014-05-30 11:40:00,48.73,48.74,48.68,48.69,35200.0,43.5681,43.5771,43.5234,43.5324,35200.0
2014-05-30 11:50:00,48.69,48.7,48.65,48.69,25300.0,43.5324,43.5413,43.4966,43.5324,25300.0
2014-05-30 12:00:00,48.68,48.69,48.64,48.65,70800.0,43.5234,43.5324,43.4877,43.4966,70800.0
2014-05-30 12:10:00,48.65,48.67,48.58,48.58,69600.0,43.4966,43.5145,43.434,43.434,69600.0
2014-05-30 12:20:00,48.58,48.6,48.47,48.48,40300.0,43.434,43.4519,43.3357,43.3446,40300.0
2014-05-30 12:30:00,48.48,48.49,48.31,48.32,37500.0,43.3446,43.3536,43.1926,43.2016,37500.0
2014-05-30 12:40:00,48.33,48.41,48.29,48.41,46700.0,43.2105,43.282,43.1748,43.282,46700.0
2014-05-30 12:50:00,48.4,48.42,48.37,48.41,83900.0,43.2731,43.291,43.2463,43.282,83900.0
2014-05-30 13:00:00,48.4,48.49,48.38,48.49,199700.0,43.2731,43.3536,43.2552,43.3536,199700.0
2014-05-30 13:10:00,48.49,48.55,48.47,48.47,44600.0,43.3536,43.4072,43.3357,43.3357,44600.0
2014-05-30 13:20:00,48.48,48.54,48.47,48.52,73700.0,43.3446,43.3983,43.3357,43.3804,73700.0
2014-05-30 13:30:00,48.52,48.54,48.5,48.5,45600.0,43.3804,43.3983,43.3625,43.3625,45600.0
2014-05-30 13:40:00,48.52,48.59,48.51,48.56,34700.0,43.3804,43.443,43.3714,43.4162,34700.0
2014-05-30 13:50:00,48.56,48.59,48.56,48.57,49300.0,43.4162,43.443,43.4162,43.4251,49300.0
2014-05-30 14:00:00,48.58,48.59,48.56,48.58,55000.0,43.434,43.443,43.4162,43.434,55000.0
2014-05-30 14:10:00,48.59,48.59,48.58,48.58,36600.0,43.443,43.443,43.434,43.434,36600.0
2014-05-30 14:20:00,48.59,48.59,48.55,48.59,130500.0,43.443,43.443,43.4072,43.443,130500.0
2014-05-30 14:30:00,48.59,48.59,48.56,48.58,59400.0,43.443,43.443,43.4162,43.434,59400.0
2014-05-30 14:40:00,48.58,48.67,48.57,48.64,79700.0,43.434,43.5145,43.4251,43.4877,79700.0
2014-05-30 14:50:00,48.65,48.65,48.57,48.57,37000.0,43.4966,43.4966,43.4251,43.4251,37000.0
2014-05-30 15:00:00,48.56,48.6,48.56,48.58,34400.0,43.4162,43.4519,43.4162,43.434,34400.0
2014-05-30 15:10:00,48.58,48.61,48.56,48.56,48100.0,43.434,43.4609,43.4162,43.4162,48100.0
2014-05-30 15:20:00,48.56,48.57,48.5,48.55,70900.0,43.4162,43.4251,43.3625,43.4072,70900.0
2014-05-30 15:30:00,48.56,48.63,48.55,48.59,93200.0,43.4162,43.4787,43.4072,43.443,93200.0
2014-05-30 15:40:00,48.58,48.61,48.58,48.6,84300.0,43.434,43.4609,43.434,43.4519,84300.0
2014-05-30 15:50:00,48.6,48.61,48.58,48.61,183900.0,43.4519,43.4609,43.434,43.4609,183900.0
2014-06-02 09:30:00,48.61,48.8,48.42,48.48,243100.0,43.4609,43.6307,43.291,43.3446,243100.0
2014-06-02 09:40:00,48.47,48.65,48.47,48.52,39200.0,43.3357,43.4966,43.3357,43.3804,39200.0
2014-06-02 09:50:00,48.53,48.57,48.39,48.39,47000.0,43.3893,43.4251,43.2642,43.2642,47000.0
2014-06-02 10:00:00,48.36,48.38,47.96,47.97,92200.0,43.2373,43.2552,42.8797,42.8886,92200.0
2014-06-02 10:10:00,47.96,48.33,47.95,48.31,43400.0,42.8797,43.2105,42.8708,43.1926,43400.0
2014-06-02 10:20:00,48.32,48.39,48.31,48.36,48300.0,43.2016,43.2642,43.1926,43.2373,48300.0
2014-06-02 10:30:00,48.36,48.43,48.31,48.38,64200.0,43.2373,43.2999,43.1926,43.2552,64200.0
2014-06-02 10:40:00,48.39,48.4,48.28,48.29,39700.0,43.2642,43.2731,43.1658,43.1748,39700.0
2014-06-02 10:50:00,48.28,48.34,48.27,48.32,30800.0,43.1658,43.2195,43.1569,43.2016,30800.0
2014-06-02 11:00:00,48.31,48.4,48.26,48.39,77500.0,43.1926,43.2731,43.1479,43.2642,77500.0
2014-06-02 11:10:00,48.4,48.47,48.38,48.39,87800.0,43.2731,43.3357,43.2552,43.2642,87800.0
2014-06-02 11:20:00,48.39,48.42,48.35,48.37,130700.0,43.2642,43.291,43.2284,43.2463,130700.0
2014-06-02 11:30:00,48.39,48.41,48.26,48.27,104100.0,43.2642,43.282,43.1479,43.1569,104100.0
2014-06-02 11:40:00,48.27,48.39,48.26,48.38,40700.0,43.1569,43.2642,43.1479,43.2552,40700.0
2014-06-02 11:50:00,48.38,48.39,48.33,48.33,28100.0,43.2552,43.2642,43.2105,43.2105,28100.0
2014-06-02 12:00:00,48.34,48.37,48.3,48.35,23900.0,43.2195,43.2463,43.1837,43.2284,23900.0
2014-06-02 12:10:00,48.34,48.36,48.25,48.27,37400.0,43.2195,43.2373,43.139,43.1569,37400.0
2014-06-02 12:20:00,48.26,48.29,48.24,48.29,26800.0,43.1479,43.1748,43.13,43.1748,26800.0
2014-06-02 12:30:00,48.29,48.3,48.25,48.25,35200.0,43.1748,43.1837,43.139,43.139,35200.0
2014-06-02 12:40:00,48.26,48.29,48.26,48.29,32500.0,43.1479,43.1748,43.1479,43.1748,32500.0
2014-06-02 12:50:00,48.28,48.29,48.26,48.27,22100.0,43.1658,43.1748,43.1479,43.1569,22100.0
2014-06-02 13:00:00,48.27,48.28,48.2,48.26,32800.0,43.1569,43.1658,43.0943,43.1479,32800.0
2014-06-02 13:10:00,48.26,48.26,48.21,48.23,17000.0,43.1479,43.1479,43.1032,43.1211,17000.0
2014-06-02 13:20:00,48.22,48.29,48.21,48.27,31500.0,43.1122,43.1748,43.1032,43.1569,31500.0
2014-06-02 13:30:00,48.28,48.29,48.2,48.2,35700.0,43.1658,43.1748,43.0943,43.0943,35700.0
2014-06-02 13:40:00,48.2,48.21,48.11,48.11,35100.0,43.0943,43.1032,43.0138,43.0138,35100.0
2014-06-02 13:50:00,48.11,48.12,48.08,48.11,29800.0,43.0138,43.0228,42.987,43.0138,29800.0
2014-06-02 14:00:00,48.11,48.12,48.09,48.1,37900.0,43.0138,43.0228,42.9959,43.0049,37900.0
2014-06-02 14:10:00,48.1,48.12,48.03,48.09,47300.0,43.0049,43.0228,42.9423,42.9959,47300.0
2014-06-02 14:20:00,48.09,48.13,48.08,48.09,52900.0,42.9959,43.0317,42.987,42.9959,52900.0
2014-06-02 14:30:00,48.09,48.09,48.08,48.09,27900.0,42.9959,42.9959,42.987,42.9959,27900.0
2014-06-02 14:40:00,48.09,48.11,48.07,48.1,36900.0,42.9959,43.0138,42.9781,43.0049,36900.0
2014-06-02 14:50:00,48.11,48.12,48.09,48.1,28900.0,43.0138,43.0228,42.9959,43.0049,28900.0
2014-06-02 15:00:00,48.11,48.16,48.08,48.16,37600.0,43.0138,43.0585,42.987,43.0585,37600.0
2014-06-02 15:10:00,48.16,48.16,48.1,48.15,54200.0,43.0585,43.0585,43.0049,43.0496,54200.0
2014-06-02 15:20:00,48.15,48.16,48.13,48.16,35100.0,43.0496,43.0585,43.0317,43.0585,35100.0
2014-06-02 15:30:00,48.15,48.2,48.15,48.18,59900.0,43.0496,43.0943,43.0496,43.0764,59900.0
2014-06-02 15:40:00,48.18,48.34,48.18,48.33,159900.0,43.0764,43.2195,43.0764,43.2105,159900.0
2014-06-02 15:50:00,48.33,48.36,48.3,48.35,240500.0,43.2105,43.2373,43.1837,43.2284,240500.0
2014-06-03 09:30:00,48.81,48.81,47.93,48.09,120200.0,43.6397,43.6397,42.8529,42.9959,120200.0
2014-06-03 09:40:00,48.1,48.1,47.92,47.97,86800.0,43.0049,43.0049,42.8439,42.8886,86800.0
2014-06-03 09:50:00,47.99,48.09,47.98,48.07,29600.0,42.9065,42.9959,42.8976,42.9781,29600.0
2014-06-03 10:00:00,48.07,48.27,48.06,48.25,53000.0,42.9781,43.1569,42.9691,43.139,53000.0
2014-06-03 10:10:00,48.26,48.29,48.24,48.24,42200.0,43.1479,43.1748,43.13,43.13,42200.0
2014-06-03 10:20:00,48.24,48.25,48.12,48.14,26400.0,43.13,43.139,43.0228,43.0406,26400.0
2014-06-03 10:30:00,48.16,48.18,48.11,48.11,19100.0,43.0585,43.0764,43.0138,43.0138,19100.0
2014-06-03 10:40:00,48.1,48.11,47.92,47.98,42900.0,43.0049,43.0138,42.8439,42.8976,42900.0
2014-06-03 10:50:00,47.99,48.03,47.9,47.98,32100.0,42.9065,42.9423,42.8261,42.8976,32100.0
2014-06-03 11:00:00,47.98,47.98,47.88,47.91,63300.0,42.8976,42.8976,42.8082,42.835,63300.0
2014-06-03 11:10:00,47.9,47.94,47.88,47.91,47700.0,42.8261,42.8618,42.8082,42.835,47700.0
2014-06-03 11:20:00,47.89,47.94,47.86,47.9,19300.0,42.8171,42.8618,42.7903,42.8261,19300.0
2014-06-03 11:30:00,47.89,47.91,47.82,47.83,25600.0,42.8171,42.835,42.7545,42.7635,25600.0
2014-06-03 11:40:00,47.83,47.93,47.79,47.92,27700.0,42.7635,42.8529,42.7277,42.8439,27700.0
2014-06-03 11:50:00,47.92,48.03,47.92,48.03,29200.0,42.8439,42.9423,42.8439,42.9423,29200.0
2014-06-03 12:00:00,48.03,48.1,48.02,48.1,23800.0,42.9423,43.0049,42.9334,43.0049,23800.0
2014-06-03 12:10:00,48.09,48.22,48.09,48.22,36100.0,42.9959,43.1122,42.9959,43.1122,36100.0
2014-06-03 12:20:00,48.22,48.28,48.21,48.27,63500.0,43.1122,43.1658,43.1032,43.1569,63500.0
2014-06-03 12:30:00,48.27,48.27,48.13,48.13,32600.0,43.1569,43.1569,43.0317,43.0317,32600.0
2014-06-03 12:40:00,48.12,48.18,48.12,48.14,13200.0,43.0228,43.0764,43.0228,43.0406,13200.0
2014-06-03 12:50:00,48.15,48.15,48.08,48.11,24200.0,43.0496,43.0496,42.987,43.0138,24200.0
2014-06-03 13:00:00,48.1,48.21,48.1,48.2,14500.0,43.0049,43.1032,43.0049,43.0943,14500.0
2014-06-03 13:10:00,48.21,48.21,48.16,48.16,15600.0,43.1032,43.1032,43.0585,43.0585,15600.0
2014-06-03 13:20:00,48.17,48.23,48.16,48.23,17900.0,43.0675,43.1211,43.0585,43.1211,17900.0
2014-06-03 13:30:00,48.23,48.25,48.22,48.24,14900.0,43.1211,43.139,43.1122,43.13,14900.0
2014-06-03 13:40:00,48.24,48.27,48.23,48.27,13300.0,43.13,43.1569,43.1211,43.1569,13300.0
2014-06-03 13:50:00,48.26,48.33,48.25,48.25,33500.0,43.1479,43.2105,43.139,43.139,33500.0
2014-06-03 14:00:00,48.26,48.29,48.22,48.29,35400.0,43.1479,43.1748,43.1122,43.1748,35400.0
2014-06-03 14:10:00,48.28,48.4,48.26,48.4,50300.0,43.1658,43.2731,43.1479,43.2731,50300.0
2014-06-03 14:20:00,48.41,48.48,48.39,48.47,60700.0,43.282,43.3446,43.2642,43.3357,60700.0
2014-06-03 14:30:00,48.47,48.51,48.46,48.5,70700.0,43.3357,43.3714,43.3267,43.3625,70700.0
2014-06-03 14:40:00,48.5,48.52,48.46,48.47,40700.0,43.3625,43.3804,43.3267,43.3357,40700.0
2014-06-03 14:50:00,48.46,48.47,48.37,48.38,28900.0,43.3267,43.3357,43.2463,43.2552,28900.0
2014-06-03 15:00:00,48.38,48.4,48.32,48.39,41700.0,43.2552,43.2731,43.2016,43.2642,41700.0
2014-06-03 15:10:00,48.39,48.47,48.37,48.46,38500.0,43.2642,43.3357,43.2463,43.3267,38500.0
2014-06-03 15:20:00,48.46,48.51,48.46,48.49,54500.0,43.3267,43.3714,43.3267,43.3536,54500.0
2014-06-03 15:30:00,48.49,48.51,48.47,48.49,66200.0,43.3536,43.3714,43.3357,43.3536,66200.0
2014-06-03 15:40:00,48.49,48.52,48.49,48.52,69900.0,43.3536,43.3804,43.3536,43.3804,69900.0
2014-06-03 15:50:00,48.51,48.53,48.49,48.5,160900.0,43.3714,43.3893,43.3536,43.3625,160900.0
2014-06-04 09:30:00,48.24,48.29,47.94,48.03,88800.0,43.13,43.1748,42.8618,42.9423,88800.0
2014-06-04 09:40:00,48.03,48.12,47.91,48.09,52600.0,42.9423,43.0228,42.835,42.9959,52600.0
2014-06-04 09:50:00,48.08,48.12,48.02,48.11,102600.0,42.987,43.0228,42.9334,43.0138,102600.0
2014-06-04 10:00:00,48.11,48.32,48.11,48.27,158200.0,43.0138,43.2016,43.0138,43.1569,158200.0
2014-06-04 10:10:00,48.29,48.52,48.29,48.45,88700.0,43.1748,43.3804,43.1748,43.3178,88700.0
2014-06-04 10:20:00,48.45,48.51,48.4,48.46,32200.0,43.3178,43.3714,43.2731,43.3267,32200.0
2014-06-04 10:30:00,48.46,48.51,48.45,48.49,58200.0,43.3267,43.3714,43.3178,43.3536,58200.0
2014-06-04 10:40:00,48.5,48.56,48.47,48.52,36000.0,43.3625,43.4162,43.3357,43.3804,36000.0
2014-06-04 10:50:00,48.51,48.56,48.5,48.55,33600.0,43.3714,43.4162,43.3625,43.4072,33600.0
2014-06-04 11:00:00,48.55,48.55,48.5,48.55,74700.0,43.4072,43.4072,43.3625,43.4072,74700.0
2014-06-04 11:10:00,48.55,48.55,48.51,48.52,26900.0,43.4072,43.4072,43.3714,43.3804,26900.0
2014-06-04 11:20:00,48.52,48.6,48.51,48.58,61800.0,43.3804,43.4519,43.3714,43.434,61800.0
2014-06-04 11:30:00,48.57,48.61,48.55,48.59,42000.0,43.4251,43.4609,43.4072,43.443,42000.0
2014-06-04 11:40:00,48.58,48.64,48.58,48.6,30600.0,43.434,43.4877,43.434,43.4519,30600.0
2014-06-04 11:50:00,48.58,48.62,48.53,48.54,26700.0,43.434,43.4698,43.3893,43.3983,26700.0
2014-06-04 12:00:00,48.54,48.58,48.53,48.55,23000.0,43.3983,43.434,43.3893,43.4072,23000.0
2014-06-04 12:10:00,48.54,48.56,48.52,48.54,18100.0,43.3983,43.4162,43.3804,43.3983,18100.0
2014-06-04 12:20:00,48.52,48.55,48.5,48.53,14800.0,43.3804,43.4072,43.3625,43.3893,14800.0
2014-06-04 12:30:00,48.53,48.55,48.52,48.53,10300.0,43.3893,43.4072,43.3804,43.3893,10300.0
2014-06-04 12:40:00,48.54,48.55,48.51,48.52,18300.0,43.3983,43.4072,43.3714,43.3804,18300.0
2014-06-04 12:50:00,48.51,48.56,48.5,48.54,21300.0,43.3714,43.4162,43.3625,43.3983,21300.0
2014-06-04 13:00:00,48.54,48.58,48.54,48.55,28900.0,43.3983,43.434,43.3983,43.4072,28900.0
2014-06-04 13:10:00,48.55,48.57,48.53,48.55,26000.0,43.4072,43.4251,43.3893,43.4072,26000.0
2014-06-04 13:20:00,48.55,48.56,48.52,48.56,16800.0,43.4072,43.4162,43.3804,43.4162,16800.0
2014-06-04 13:30:00,48.55,48.57,48.53,48.54,41400.0,43.4072,43.4251,43.3893,43.3983,41400.0
2014-06-04 13:40:00,48.55,48.55,48.48,48.51,80400.0,43.4072,43.4072,43.3446,43.3714,80400.0
2014-06-04 13:50:00,48.51,48.56,48.49,48.54,43700.0,43.3714,43.4162,43.3536,43.3983,43700.0
2014-06-04 14:00:00,48.55,48.55,48.47,48.48,32200.0,43.4072,43.4072,43.3357,43.3446,32200.0
2014-06-04 14:10:00,48.49,48.51,48.48,48.5,23900.0,43.3536,43.3714,43.3446,43.3625,23900.0
2014-06-04 14:20:00,48.5,48.52,48.48,48.5,57500.0,43.3625,43.3804,43.3446,43.3625,57500.0
2014-06-04 14:30:00,48.51,48.57,48.5,48.57,48500.0,43.3714,43.4251,43.3625,43.4251,48500.0
2014-06-04 14:40:00,48.56,48.58,48.53,48.55,22800.0,43.4162,43.434,43.3893,43.4072,22800.0
2014-06-04 14:50:00,48.55,48.61,48.53,48.61,28000.0,43.4072,43.4609,43.3893,43.4609,28000.0
2014-06-04 15:00:00,48.6,48.66,48.6,48.65,41000.0,43.4519,43.5056,43.4519,43.4966,41000.0
2014-06-04 15:10:00,48.64,48.65,48.59,48.59,48600.0,43.4877,43.4966,43.443,43.443,48600.0
2014-06-04 15:20:00,48.59,48.63,48.57,48.63,46200.0,43.443,43.4787,43.4251,43.4787,46200.0
2014-06-04 15:30:00,48.63,48.64,48.59,48.62,57300.0,43.4787,43.4877,43.443,43.4698,57300.0
2014-06-04 15:40:00,48.62,48.62,48.58,48.58,65000.0,43.4698,43.4698,43.434,43.434,65000.0
2014-06-04 15:50:00,48.58,48.59,48.53,48.53,144200.0,43.434,43.443,43.3893,43.3893,144200.0
2014-06-05 09:30:00,48.5,48.66,48.36,48.44,88000.0,43.3625,43.5056,43.2373,43.3089,88000.0
2014-06-05 09:40:00,48.42,48.5,48.21,48.46,48600.0,43.291,43.3625,43.1032,43.3267,48600.0
2014-06-05 09:50:00,48.46,48.5,48.32,48.47,33700.0,43.3267,43.3625,43.2016,43.3357,33700.0
2014-06-05 10:00:00,48.49,48.51,48.31,48.31,56600.0,43.3536,43.3714,43.1926,43.1926,56600.0
2014-06-05 10:10:00,48.31,48.37,48.25,48.37,29700.0,43.1926,43.2463,43.139,43.2463,29700.0
2014-06-05 10:20:00,48.37,48.51,48.36,48.51,28500.0,43.2463,43.3714,43.2373,43.3714,28500.0
2014-06-05 10:30:00,48.51,48.52,48.37,48.4,27900.0,43.3714,43.3804,43.2463,43.2731,27900.0
2014-06-05 10:40:00,48.41,48.47,48.31,48.34,52000.0,43.282,43.3357,43.1926,43.2195,52000.0
2014-06-05 10:50:00,48.34,48.34,48.24,48.32,40800.0,43.2195,43.2195,43.13,43.2016,40800.0
2014-06-05 11:00:00,48.31,48.39,48.29,48.34,24000.0,43.1926,43.2642,43.1748,43.2195,24000.0
2014-06-05 11:10:00,48.36,48.43,48.33,48.41,37300.0,43.2373,43.2999,43.2105,43.282,37300.0
2014-06-05 11:20:00,48.4,48.46,48.38,48.4,26500.0,43.2731,43.3267,43.2552,43.2731,26500.0
2014-06-05 11:30:00,48.4,48.52,48.37,48.46,56000.0,43.2731,43.3804,43.2463,43.3267,56000.0
2014-06-05 11:40:00,48.45,48.56,48.45,48.53,44600.0,43.3178,43.4162,43.3178,43.3893,44600.0
2014-06-05 11:50:00,48.54,48.56,48.5,48.52,44900.0,43.3983,43.4162,43.3625,43.3804,44900.0
2014-06-05 12:00:00,48.52,48.55,48.49,48.5,79100.0,43.3804,43.4072,43.3536,43.3625,79100.0
2014-06-05 12:10:00,48.51,48.54,48.48,48.49,48600.0,43.3714,43.3983,43.3446,43.3536,48600.0
2014-06-05 12:20:00,48.49,48.53,48.48,48.51,79300.0,43.3536,43.3893,43.3446,43.3714,79300.0
2014-06-05 12:30:00,48.51,48.65,48.5,48.6,172300.0,43.3714,43.4966,43.3625,43.4519,172300.0
2014-06-05 12:40:00,48.6,48.68,48.59,48.62,152400.0,43.4519,43.5234,43.443,43.4698,152400.0
2014-06-05 12:50:00,48.61,48.64,48.57,48.59,63200.0,43.4609,43.4877,43.4251,43.443,63200.0
2014-06-05 13:00:00,48.59,48.66,48.59,48.65,53900.0,43.443,43.5056,43.443,43.4966,53900.0
2014-06-05 13:10:00,48.65,48.69,48.64,48.69,49900.0,43.4966,43.5324,43.4877,43.5324,49900.0
2014-06-05 13:20:00,48.69,48.69,48.62,48.64,143100.0,43.5324,43.5324,43.4698,43.4877,143100.0
2014-06-05 13:30:00,48.65,48.73,48.65,48.7,24300.0,43.4966,43.5681,43.4966,43.5413,24300.0
2014-06-05 13:40:00,48.7,48.7,48.6,48.64,23800.0,43.5413,43.5413,43.4519,43.4877,23800.0
2014-06-05 13:50:00,48.65,48.72,48.64,48.71,62500.0,43.4966,43.5592,43.4877,43.5503,62500.0
2014-06-05 14:00:00,48.71,48.71,48.67,48.7,97500.0,43.5503,43.5503,43.5145,43.5413,97500.0
2014-06-05 14:10:00,48.7,48.73,48.68,48.73,53800.0,43.5413,43.5681,43.5234,43.5681,53800.0
2014-06-05 14:20:00,48.73,48.81,48.73,48.77,106100.0,43.5681,43.6397,43.5681,43.6039,106100.0
2014-06-05 14:30:00,48.78,48.87,48.78,48.8,59300.0,43.6128,43.6933,43.6128,43.6307,59300.0
2014-06-05 14:40:00,48.79,48.83,48.76,48.81,41700.0,43.6218,43.6576,43.595,43.6397,41700.0
2014-06-05 14:50:00,48.82,48.82,48.72,48.72,42000.0,43.6486,43.6486,43.5592,43.5592,42000.0
2014-06-05 15:00:00,48.73,48.85,48.72,48.78,108300.0,43.5681,43.6754,43.5592,43.6128,108300.0
2014-06-05 15:10:00,48.78,48.82,48.75,48.82,65700.0,43.6128,43.6486,43.586,43.6486,65700.0
2014-06-05 15:20:00,48.82,48.87,48.79,48.84,85000.0,43.6486,43.6933,43.6218,43.6665,85000.0
2014-06-05 15:30:00,48.84,48.94,48.83,48.89,86500.0,43.6665,43.7559,43.6576,43.7112,86500.0
2014-06-05 15:40:00,48.88,48.93,48.85,48.92,143100.0,43.7023,43.747,43.6754,43.738,143100.0
2014-06-05 15:50:00,48.93,49.01,48.93,49.0,453000.0,43.747,43.8185,43.747,43.8095,453000.0
2014-06-06 09:30:00,49.25,49.61,49.06,49.61,170700.0,44.0331,44.3549,43.8632,44.3549,170700.0
2014-06-06 09:40:00,49.61,49.7,49.5,49.67,64200.0,44.3549,44.4354,44.2566,44.4086,64200.0
2014-06-06 09:50:00,49.69,49.79,49.59,49.78,289600.0,44.4265,44.5159,44.337,44.5069,289600.0
2014-06-06 10:00:00,49.78,49.95,49.78,49.95,136400.0,44.5069,44.6589,44.5069,44.6589,136400.0
2014-06-06 10:10:00,49.94,49.95,49.82,49.93,57500.0,44.65,44.6589,44.5427,44.641,57500.0
2014-06-06 10:20:00,49.92,49.96,49.9,49.95,37500.0,44.6321,44.6679,44.6142,44.6589,37500.0
2014-06-06 10:30:00,49.94,49.96,49.84,49.84,63100.0,44.65,44.6679,44.5606,44.5606,63100.0
2014-06-06 10:40:00,49.84,49.86,49.79,49.84,39600.0,44.5606,44.5784,44.5159,44.5606,39600.0
2014-06-06 10:50:00,49.85,49.88,49.79,49.88,38300.0,44.5695,44.5963,44.5159,44.5963,38300.0
2014-06-06 11:00:00,49.88,49.99,49.86,49.99,52900.0,44.5963,44.6947,44.5784,44.6947,52900.0
2014-06-06 11:10:00,49.98,50.0,49.85,49.85,78300.0,44.6857,44.7036,44.5695,44.5695,78300.0
2014-06-06 11:20:00,49.85,49.94,49.84,49.93,44200.0,44.5695,44.65,44.5606,44.641,44200.0
2014-06-06 11:30:00,49.92,49.95,49.88,49.94,48100.0,44.6321,44.6589,44.5963,44.65,48100.0
2014-06-06 11:40:00,49.94,49.96,49.9,49.93,48800.0,44.65,44.6679,44.6142,44.641,48800.0
2014-06-06 11:50:00,49.92,49.96,49.9,49.9,52700.0,44.6321,44.6679,44.6142,44.6142,52700.0
2014-06-06 12:00:00,49.9,49.9,49.84,49.84,33600.0,44.6142,44.6142,44.5606,44.5606,33600.0
2014-06-06 12:10:00,49.86,49.87,49.79,49.81,39400.0,44.5784,44.5874,44.5159,44.5337,39400.0
2014-06-06 12:20:00,49.8,49.86,49.8,49.86,21300.0,44.5248,44.5784,44.5248,44.5784,21300.0
2014-06-06 12:30:00,49.85,49.88,49.8,49.84,28900.0,44.5695,44.5963,44.5248,44.5606,28900.0
2014-06-06 12:40:00,49.83,49.86,49.8,49.83,70600.0,44.5516,44.5784,44.5248,44.5516,70600.0
2014-06-06 12:50:00,49.83,49.87,49.81,49.81,52400.0,44.5516,44.5874,44.5337,44.5337,52400.0
2014-06-06 13:00:00,49.81,49.81,49.77,49.8,21400.0,44.5337,44.5337,44.498,44.5248,21400.0
2014-06-06 13:10:00,49.8,49.82,49.79,49.82,20700.0,44.5248,44.5427,44.5159,44.5427,20700.0
2014-06-06 13:20:00,49.81,49.83,49.8,49.8,24100.0,44.5337,44.5516,44.5248,44.5248,24100.0
2014-06-06 13:30:00,49.8,49.83,49.79,49.8,19900.0,44.5248,44.5516,44.5159,44.5248,19900.0
2014-06-06 13:40:00,49.81,49.82,49.77,49.81,25400.0,44.5337,44.5427,44.498,44.5337,25400.0
2014-06-06 13:50:00,49.81,49.82,49.74,49.77,22200.0,44.5337,44.5427,44.4712,44.498,22200.0
2014-06-06 14:00:00,49.77,49.8,49.74,49.8,27700.0,44.498,44.5248,44.4712,44.5248,27700.0
2014-06-06 14:10:00,49.79,49.8,49.78,49.78,120400.0,44.5159,44.5248,44.5069,44.5069,120400.0
2014-06-06 14:20:00,49.78,49.82,49.78,49.8,54100.0,44.5069,44.5427,44.5069,44.5248,54100.0
2014-06-06 14:30:00,49.8,49.83,49.78,49.81,31000.0,44.5248,44.5516,44.5069,44.5337,31000.0
2014-06-06 14:40:00,49.81,49.82,49.81,49.82,79900.0,44.5337,44.5427,44.5337,44.5427,79900.0
2014-06-06 14:50:00,49.82,49.85,49.81,49.84,108400.0,44.5427,44.5695,44.5337,44.5606,108400.0
2014-06-06 15:00:00,49.84,49.86,49.84,49.85,69400.0,44.5606,44.5784,44.5606,44.5695,69400.0
2014-06-06 15:10:00,49.86,49.86,49.83,49.85,43900.0,44.5784,44.5784,44.5516,44.5695,43900.0
2014-06-06 15:20:00,49.85,49.86,49.79,49.8,65300.0,44.5695,44.5784,44.5159,44.5248,65300.0
2014-06-06 15:30:00,49.8,49.81,49.78,49.8,124000.0,44.5248,44.5337,44.5069,44.5248,124000.0
2014-06-06 15:40:00,49.8,49.81,49.79,49.79,95900.0,44.5248,44.5337,44.5159,44.5159,95900.0
2014-06-06 15:50:00,49.8,49.83,49.79,49.83,260600.0,44.5248,44.5516,44.5159,44.5516,260600.0
2014-06-09 09:30:00,49.74,49.84,49.68,49.7,81900.0,44.4712,44.5606,44.4175,44.4354,81900.0
2014-06-09 09:40:00,49.69,49.88,49.67,49.86,50900.0,44.4265,44.5963,44.4086,44.5784,50900.0
2014-06-09 09:50:00,49.86,49.89,49.79,49.82,14900.0,44.5784,44.6053,44.5159,44.5427,14900.0
2014-06-09 10:00:00,49.83,49.95,49.78,49.93,32200.0,44.5516,44.6589,44.5069,44.641,32200.0
2014-06-09 10:10:00,49.92,49.97,49.88,49.96,28900.0,44.6321,44.6768,44.5963,44.6679,28900.0
2014-06-09 10:20:00,49.97,50.16,49.97,50.12,123100.0,44.6768,44.8467,44.6768,44.8109,123100.0
2014-06-09 10:30:00,50.12,50.18,50.03,50.1,62700.0,44.8109,44.8645,44.7304,44.793,62700.0
2014-06-09 10:40:00,50.1,50.16,50.05,50.15,78000.0,44.793,44.8467,44.7483,44.8377,78000.0
2014-06-09 10:50:00,50.15,50.24,50.06,50.22,93900.0,44.8377,44.9182,44.7573,44.9003,93900.0
2014-06-09 11:00:00,50.23,50.29,50.19,50.25,51700.0,44.9093,44.9629,44.8735,44.9271,51700.0
2014-06-09 11:10:00,50.25,50.27,50.21,50.26,23800.0,44.9271,44.945,44.8914,44.9361,23800.0
2014-06-09 11:20:00,50.25,50.28,50.23,50.25,21500.0,44.9271,44.954,44.9093,44.9271,21500.0
2014-06-09 11:30:00,50.26,50.28,50.22,50.22,40000.0,44.9361,44.954,44.9003,44.9003,40000.0
2014-06-09 11:40:00,50.22,50.27,50.19,50.22,61500.0,44.9003,44.945,44.8735,44.9003,61500.0
2014-06-09 11:50:00,50.22,50.27,50.2,50.21,61100.0,44.9003,44.945,44.8824,44.8914,61100.0
2014-06-09 12:00:00,50.21,50.31,50.2,50.28,41400.0,44.8914,44.9808,44.8824,44.954,41400.0
2014-06-09 12:10:00,50.27,50.28,50.23,50.24,35700.0,44.945,44.954,44.9093,44.9182,35700.0
2014-06-09 12:20:00,50.24,50.27,50.2,50.22,62500.0,44.9182,44.945,44.8824,44.9003,62500.0
2014-06-09 12:30:00,50.23,50.24,50.17,50.17,43800.0,44.9093,44.9182,44.8556,44.8556,43800.0
2014-06-09 12:40:00,50.17,50.2,50.08,50.11,35400.0,44.8556,44.8824,44.7751,44.802,35400.0
2014-06-09 12:50:00,50.11,50.15,50.1,50.12,32200.0,44.802,44.8377,44.793,44.8109,32200.0
2014-06-09 13:00:00,50.14,50.28,50.12,50.21,70200.0,44.8288,44.954,44.8109,44.8914,70200.0
2014-06-09 13:10:00,50.21,50.21,50.07,50.08,34300.0,44.8914,44.8914,44.7662,44.7751,34300.0
2014-06-09 13:20:00,50.08,50.09,50.02,50.05,33200.0,44.7751,44.7841,44.7215,44.7483,33200.0
2014-06-09 13:30:00,50.04,50.1,50.03,50.08,13400.0,44.7394,44.793,44.7304,44.7751,13400.0
2014-06-09 13:40:00,50.08,50.08,50.01,50.02,54700.0,44.7751,44.7751,44.7126,44.7215,54700.0
2014-06-09 13:50:00,50.03,50.04,49.96,49.96,20600.0,44.7304,44.7394,44.6679,44.6679,20600.0
2014-06-09 14:00:00,49.97,50.0,49.9,49.91,24400.0,44.6768,44.7036,44.6142,44.6232,24400.0
2014-06-09 14:10:00,49.9,49.91,49.78,49.79,32200.0,44.6142,44.6232,44.5069,44.5159,32200.0
2014-06-09 14:20:00,49.79,49.84,49.75,49.75,25300.0,44.5159,44.5606,44.4801,44.4801,25300.0
2014-06-09 14:30:00,49.75,49.82,49.74,49.81,26000.0,44.4801,44.5427,44.4712,44.5337,26000.0
2014-06-09 14:40:00,49.81,49.84,49.8,49.8,27700.0,44.5337,44.5606,44.5248,44.5248,27700.0
2014-06-09 14:50:00,49.8,49.83,49.78,49.81,26000.0,44.5248,44.5516,44.5069,44.5337,26000.0
2014-06-09 15:00:00,49.82,49.82,49.8,49.82,24800.0,44.5427,44.5427,44.5248,44.5427,24800.0
2014-06-09 15:10:00,49.82,49.83,49.79,49.81,37900.0,44.5427,44.5516,44.5159,44.5337,37900.0
2014-06-09 15:20:00,49.81,49.86,49.81,49.85,41500.0,44.5337,44.5784,44.5337,44.5695,41500.0
2014-06-09 15:30:00,49.85,49.86,49.82,49.84,33000.0,44.5695,44.5784,44.5427,44.5606,33000.0
2014-06-09 15:40:00,49.83,49.87,49.81,49.82,63800.0,44.5516,44.5874,44.5337,44.5427,63800.0
2014-06-09 15:50:00,49.82,49.85,49.78,49.83,202700.0,44.5427,44.5695,44.5069,44.5516,202700.0
2014-06-10 09:30:00,48.8,48.8,47.87,48.2,603000.0,43.6307,43.6307,42.7992,43.0943,603000.0
2014-06-10 09:40:00,48.21,48.52,48.21,48.39,276100.0,43.1032,43.3804,43.1032,43.2642,276100.0
2014-06-10 09:50:00,48.38,48.41,48.1,48.1,266400.0,43.2552,43.282,43.0049,43.0049,266400.0
2014-06-10 10:00:00,48.1,48.23,48.02,48.03,193800.0,43.0049,43.1211,42.9334,42.9423,193800.0
2014-06-10 10:10:00,48.02,48.11,47.95,48.05,152100.0,42.9334,43.0138,42.8708,42.9602,152100.0
2014-06-10 10:20:00,48.05,48.27,48.05,48.21,142400.0,42.9602,43.1569,42.9602,43.1032,142400.0
2014-06-10 10:30:00,48.23,48.29,48.14,48.19,107200.0,43.1211,43.1748,43.0406,43.0853,107200.0
2014-06-10 10:40:00,48.19,48.32,48.17,48.17,110700.0,43.0853,43.2016,43.0675,43.0675,110700.0
2014-06-10 10:50:00,48.17,48.34,48.12,48.29,108300.0,43.0675,43.2195,43.0228,43.1748,108300.0
2014-06-10 11:00:00,48.29,48.39,48.29,48.34,101200.0,43.1748,43.2642,43.1748,43.2195,101200.0
2014-06-10 11:10:00,48.35,48.39,48.26,48.27,106600.0,43.2284,43.2642,43.1479,43.1569,106600.0
2014-06-10 11:20:00,48.27,48.27,48.11,48.11,62800.0,43.1569,43.1569,43.0138,43.0138,62800.0
2014-06-10 11:30:00,48.11,48.14,48.09,48.1,82300.0,43.0138,43.0406,42.9959,43.0049,82300.0
2014-06-10 11:40:00,48.11,48.16,48.09,48.13,91100.0,43.0138,43.0585,42.9959,43.0317,91100.0
2014-06-10 11:50:00,48.12,48.16,48.1,48.14,100400.0,43.0228,43.0585,43.0049,43.0406,100400.0
2014-06-10 12:00:00,48.15,48.15,47.9,47.91,91400.0,43.0496,43.0496,42.8261,42.835,91400.0
2014-06-10 12:10:00,47.91,48.11,47.91,48.09,154800.0,42.835,43.0138,42.835,42.9959,154800.0
2014-06-10 12:20:00,48.09,48.11,47.91,47.96,223800.0,42.9959,43.0138,42.835,42.8797,223800.0
2014-06-10 12:30:00,47.96,47.96,47.82,47.85,198100.0,42.8797,42.8797,42.7545,42.7814,198100.0
2014-06-10 12:40:00,47.85,47.85,47.75,47.75,72700.0,42.7814,42.7814,42.692,42.692,72700.0
2014-06-10 12:50:00,47.76,47.84,47.71,47.81,202000.0,42.7009,42.7724,42.6562,42.7456,202000.0
2014-06-10 13:00:00,47.82,47.92,47.81,47.91,172900.0,42.7545,42.8439,42.7456,42.835,172900.0
2014-06-10 13:10:00,47.9,47.91,47.83,47.86,65000.0,42.8261,42.835,42.7635,42.7903,65000.0
2014-06-10 13:20:00,47.87,47.87,47.75,47.76,139400.0,42.7992,42.7992,42.692,42.7009,139400.0
2014-06-10 13:30:00,47.76,47.77,47.63,47.63,221700.0,42.7009,42.7098,42.5847,42.5847,221700.0
2014-06-10 13:40:00,47.64,47.76,47.63,47.76,105500.0,42.5936,42.7009,42.5847,42.7009,105500.0
2014-06-10 13:50:00,47.76,47.81,47.71,47.8,115900.0,42.7009,42.7456,42.6562,42.7367,115900.0
2014-06-10 14:00:00,47.8,47.8,47.72,47.76,168700.0,42.7367,42.7367,42.6651,42.7009,168700.0
2014-06-10 14:10:00,47.75,47.78,47.68,47.74,510200.0,42.692,42.7188,42.6294,42.683,510200.0
2014-06-10 14:20:00,47.74,47.75,47.55,47.56,332300.0,42.683,42.692,42.5131,42.5221,332300.0
2014-06-10 14:30:00,47.55,47.58,47.52,47.58,101000.0,42.5131,42.54,42.4863,42.54,101000.0
2014-06-10 14:40:00,47.58,47.58,47.46,47.46,248000.0,42.54,42.54,42.4327,42.4327,248000.0
2014-06-10 14:50:00,47.46,47.53,47.46,47.48,127000.0,42.4327,42.4953,42.4327,42.4506,127000.0
2014-06-10 15:00:00,47.48,47.51,47.4,47.47,142000.0,42.4506,42.4774,42.379,42.4416,142000.0
2014-06-10 15:10:00,47.47,47.47,47.24,47.4,335400.0,42.4416,42.4416,42.236,42.379,335400.0
2014-06-10 15:20:00,47.4,47.45,47.39,47.44,243800.0,42.379,42.4237,42.3701,42.4148,243800.0
2014-06-10 15:30:00,47.44,47.55,47.42,47.54,281600.0,42.4148,42.5131,42.3969,42.5042,281600.0
2014-06-10 15:40:00,47.55,47.59,47.42,47.44,425100.0,42.5131,42.5489,42.3969,42.4148,425100.0
2014-06-10 15:50:00,47.44,47.47,47.41,47.46,515600.0,42.4148,42.4416,42.388,42.4327,515600.0
2014-06-11 09:30:00,47.4,47.56,47.17,47.23,141200.0,42.379,42.5221,42.1734,42.227,141200.0
2014-06-11 09:40:00,47.23,47.43,47.2,47.34,152400.0,42.227,42.4059,42.2002,42.3254,152400.0
2014-06-11 09:50:00,47.32,47.4,47.1,47.25,77700.0,42.3075,42.379,42.1108,42.2449,77700.0
2014-06-11 10:00:00,47.26,47.41,47.25,47.25,76700.0,42.2539,42.388,42.2449,42.2449,76700.0
2014-06-11 10:10:00,47.25,47.35,47.24,47.33,71300.0,42.2449,42.3343,42.236,42.3164,71300.0
2014-06-11 10:20:00,47.34,47.35,47.16,47.19,130300.0,42.3254,42.3343,42.1645,42.1913,130300.0
2014-06-11 10:30:00,47.2,47.21,47.11,47.15,56900.0,42.2002,42.2092,42.1197,42.1555,56900.0
2014-06-11 10:40:00,47.14,47.17,47.09,47.15,82600.0,42.1466,42.1734,42.1019,42.1555,82600.0
2014-06-11 10:50:00,47.15,47.2,47.1,47.2,81400.0,42.1555,42.2002,42.1108,42.2002,81400.0
2014-06-11 11:00:00,47.2,47.21,47.19,47.2,39100.0,42.2002,42.2092,42.1913,42.2002,39100.0
2014-06-11 11:10:00,47.2,47.34,47.19,47.32,76700.0,42.2002,42.3254,42.1913,42.3075,76700.0
2014-06-11 11:20:00,47.33,47.52,47.32,47.51,51400.0,42.3164,42.4863,42.3075,42.4774,51400.0
2014-06-11 11:30:00,47.51,47.59,47.48,47.48,93200.0,42.4774,42.5489,42.4506,42.4506,93200.0
2014-06-11 11:40:00,47.49,47.53,47.44,47.47,65100.0,42.4595,42.4953,42.4148,42.4416,65100.0
2014-06-11 11:50:00,47.46,47.55,47.46,47.52,75000.0,42.4327,42.5131,42.4327,42.4863,75000.0
2014-06-11 12:00:00,47.52,47.53,47.47,47.52,60500.0,42.4863,42.4953,42.4416,42.4863,60500.0
2014-06-11 12:10:00,47.51,47.52,47.49,47.51,51900.0,42.4774,42.4863,42.4595,42.4774,51900.0
2014-06-11 12:20:00,47.51,47.51,47.44,47.5,45800.0,42.4774,42.4774,42.4148,42.4684,45800.0
2014-06-11 12:30:00,47.5,47.51,47.48,47.48,50100.0,42.4684,42.4774,42.4506,42.4506,50100.0
2014-06-11 12:40:00,47.48,47.5,47.48,47.49,17400.0,42.4506,42.4684,42.4506,42.4595,17400.0
2014-06-11 12:50:00,47.49,47.51,47.48,47.49,59200.0,42.4595,42.4774,42.4506,42.4595,59200.0
2014-06-11 13:00:00,47.49,47.51,47.39,47.39,46900.0,42.4595,42.4774,42.3701,42.3701,46900.0
2014-06-11 13:10:00,47.4,47.48,47.31,47.38,111000.0,42.379,42.4506,42.2986,42.3611,111000.0
2014-06-11 13:20:00,47.39,47.45,47.24,47.36,109200.0,42.3701,42.4237,42.236,42.3433,109200.0
2014-06-11 13:30:00,47.36,47.38,47.3,47.35,28900.0,42.3433,42.3611,42.2896,42.3343,28900.0
2014-06-11 13:40:00,47.37,47.44,47.27,47.3,90200.0,42.3522,42.4148,42.2628,42.2896,90200.0
2014-06-11 13:50:00,47.31,47.43,47.31,47.42,78000.0,42.2986,42.4059,42.2986,42.3969,78000.0
2014-06-11 14:00:00,47.43,47.45,47.33,47.35,77700.0,42.4059,42.4237,42.3164,42.3343,77700.0
2014-06-11 14:10:00,47.34,47.42,47.33,47.39,92200.0,42.3254,42.3969,42.3164,42.3701,92200.0
2014-06-11 14:20:00,47.39,47.39,47.24,47.33,175100.0,42.3701,42.3701,42.236,42.3164,175100.0
2014-06-11 14:30:00,47.33,47.4,47.24,47.3,170700.0,42.3164,42.379,42.236,42.2896,170700.0
2014-06-11 14:40:00,47.31,47.32,47.28,47.28,88100.0,42.2986,42.3075,42.2717,42.2717,88100.0
2014-06-11 14:50:00,47.28,47.28,47.17,47.23,123100.0,42.2717,42.2717,42.1734,42.227,123100.0
2014-06-11 15:00:00,47.23,47.27,47.22,47.25,107200.0,42.227,42.2628,42.2181,42.2449,107200.0
2014-06-11 15:10:00,47.26,47.3,47.2,47.28,78000.0,42.2539,42.2896,42.2002,42.2717,78000.0
2014-06-11 15:20:00,47.28,47.35,47.28,47.33,109200.0,42.2717,42.3343,42.2717,42.3164,109200.0
2014-06-11 15:30:00,47.33,47.35,47.24,47.26,146500.0,42.3164,42.3343,42.236,42.2539,146500.0
2014-06-11 15:40:00,47.26,47.29,47.24,47.29,147200.0,42.2539,42.2807,42.236,42.2807,147200.0
2014-06-11 15:50:00,47.29,47.34,47.25,47.3,379800.0,42.2807,42.3254,42.2449,42.2896,379800.0
2014-06-12 09:30:00,47.19,47.42,47.11,47.38,84300.0,42.1913,42.3969,42.1197,42.3611,84300.0
2014-06-12 09:40:00,47.36,47.42,47.31,47.38,46500.0,42.3433,42.3969,42.2986,42.3611,46500.0
2014-06-12 09:50:00,47.39,47.53,47.36,47.51,75200.0,42.3701,42.4953,42.3433,42.4774,75200.0
2014-06-12 10:00:00,47.47,47.56,47.44,47.51,38300.0,42.4416,42.5221,42.4148,42.4774,38300.0
2014-06-12 10:10:00,47.5,47.5,47.36,47.41,61400.0,42.4684,42.4684,42.3433,42.388,61400.0
2014-06-12 10:20:00,47.43,47.49,47.37,47.38,39300.0,42.4059,42.4595,42.3522,42.3611,39300.0
2014-06-12 10:30:00,47.38,47.45,47.33,47.37,32800.0,42.3611,42.4237,42.3164,42.3522,32800.0
2014-06-12 10:40:00,47.36,47.41,47.3,47.38,90100.0,42.3433,42.388,42.2896,42.3611,90100.0
2014-06-12 10:50:00,47.39,47.47,47.39,47.45,217600.0,42.3701,42.4416,42.3701,42.4237,217600.0
2014-06-12 11:00:00,47.45,47.46,47.39,47.42,100700.0,42.4237,42.4327,42.3701,42.3969,100700.0
2014-06-12 11:10:00,47.43,47.57,47.43,47.53,46100.0,42.4059,42.531,42.4059,42.4953,46100.0
2014-06-12 11:20:00,47.53,47.55,47.49,47.53,34100.0,42.4953,42.5131,42.4595,42.4953,34100.0
2014-06-12 11:30:00,47.53,47.54,47.48,47.5,59700.0,42.4953,42.5042,42.4506,42.4684,59700.0
2014-06-12 11:40:00,47.49,47.52,47.47,47.5,154800.0,42.4595,42.4863,42.4416,42.4684,154800.0
2014-06-12 11:50:00,47.5,47.51,47.45,47.46,23500.0,42.4684,42.4774,42.4237,42.4327,23500.0
2014-06-12 12:00:00,47.46,47.46,47.36,47.42,71100.0,42.4327,42.4327,42.3433,42.3969,71100.0
2014-06-12 12:10:00,47.4,47.44,47.35,47.38,27000.0,42.379,42.4148,42.3343,42.3611,27000.0
2014-06-12 12:20:00,47.37,47.42,47.36,47.39,19300.0,42.3522,42.3969,42.3433,42.3701,19300.0
2014-06-12 12:30:00,47.39,47.43,47.39,47.41,20400.0,42.3701,42.4059,42.3701,42.388,20400.0
2014-06-12 12:40:00,47.41,47.41,47.33,47.36,17700.0,42.388,42.388,42.3164,42.3433,17700.0
2014-06-12 12:50:00,47.36,47.37,47.3,47.36,50400.0,42.3433,42.3522,42.2896,42.3433,50400.0
2014-06-12 13:00:00,47.36,47.37,47.28,47.32,22200.0,42.3433,42.3522,42.2717,42.3075,22200.0
2014-06-12 13:10:00,47.32,47.35,47.24,47.24,22200.0,42.3075,42.3343,42.236,42.236,22200.0
2014-06-12 13:20:00,47.23,47.27,47.2,47.24,29300.0,42.227,42.2628,42.2002,42.236,29300.0
2014-06-12 13:30:00,47.24,47.26,47.18,47.2,48400.0,42.236,42.2539,42.1823,42.2002,48400.0
2014-06-12 13:40:00,47.2,47.23,47.15,47.16,36400.0,42.2002,42.227,42.1555,42.1645,36400.0
2014-06-12 13:50:00,47.16,47.18,47.07,47.12,44900.0,42.1645,42.1823,42.084,42.1287,44900.0
2014-06-12 14:00:00,47.12,47.19,47.11,47.15,32900.0,42.1287,42.1913,42.1197,42.1555,32900.0
2014-06-12 14:10:00,47.14,47.14,47.1,47.12,36300.0,42.1466,42.1466,42.1108,42.1287,36300.0
2014-06-12 14:20:00,47.13,47.14,47.07,47.12,42500.0,42.1376,42.1466,42.084,42.1287,42500.0
2014-06-12 14:30:00,47.12,47.13,47.02,47.04,99000.0,42.1287,42.1376,42.0393,42.0572,99000.0
2014-06-12 14:40:00,47.04,47.07,47.01,47.06,89800.0,42.0572,42.084,42.0303,42.075,89800.0
2014-06-12 14:50:00,47.07,47.07,46.96,46.97,58100.0,42.084,42.084,41.9856,41.9946,58100.0
2014-06-12 15:00:00,46.96,46.97,46.88,46.88,82500.0,41.9856,41.9946,41.9141,41.9141,82500.0
2014-06-12 15:10:00,46.88,46.92,46.84,46.88,68000.0,41.9141,41.9499,41.8783,41.9141,68000.0
2014-06-12 15:20:00,46.88,46.95,46.84,46.86,76400.0,41.9141,41.9767,41.8783,41.8962,76400.0
2014-06-12 15:30:00,46.86,46.86,46.78,46.78,115400.0,41.8962,41.8962,41.8247,41.8247,115400.0
2014-06-12 15:40:00,46.78,46.91,46.78,46.9,94200.0,41.8247,41.9409,41.8247,41.932,94200.0
2014-06-12 15:50:00,46.91,47.06,46.9,46.98,314400.0,41.9409,42.075,41.932,42.0035,314400.0
2014-06-13 09:30:00,47.15,47.36,47.07,47.12,62700.0,42.1555,42.3433,42.084,42.1287,62700.0
2014-06-13 09:40:00,47.13,47.15,47.03,47.07,33000.0,42.1376,42.1555,42.0482,42.084,33000.0
2014-06-13 09:50:00,47.06,47.11,46.94,47.04,41500.0,42.075,42.1197,41.9678,42.0572,41500.0
2014-06-13 10:00:00,47.04,47.05,46.81,46.87,51600.0,42.0572,42.0661,41.8515,41.9052,51600.0
2014-06-13 10:10:00,46.89,47.03,46.8,46.98,74900.0,41.9231,42.0482,41.8426,42.0035,74900.0
2014-06-13 10:20:00,46.99,47.08,46.95,46.99,62000.0,42.0125,42.0929,41.9767,42.0125,62000.0
2014-06-13 10:30:00,46.99,47.19,46.98,47.18,39000.0,42.0125,42.1913,42.0035,42.1823,39000.0
2014-06-13 10:40:00,47.18,47.28,47.18,47.26,34800.0,42.1823,42.2717,42.1823,42.2539,34800.0
2014-06-13 10:50:00,47.26,47.28,47.22,47.28,24500.0,42.2539,42.2717,42.2181,42.2717,24500.0
2014-06-13 11:00:00,47.28,47.31,47.2,47.21,54500.0,42.2717,42.2986,42.2002,42.2092,54500.0
2014-06-13 11:10:00,47.21,47.21,47.09,47.09,70800.0,42.2092,42.2092,42.1019,42.1019,70800.0
2014-06-13 11:20:00,47.09,47.09,47.0,47.08,83500.0,42.1019,42.1019,42.0214,42.0929,83500.0
2014-06-13 11:30:00,47.07,47.11,47.0,47.08,30600.0,42.084,42.1197,42.0214,42.0929,30600.0
2014-06-13 11:40:00,47.08,47.1,47.06,47.1,15400.0,42.0929,42.1108,42.075,42.1108,15400.0
2014-06-13 11:50:00,47.1,47.19,47.1,47.16,24200.0,42.1108,42.1913,42.1108,42.1645,24200.0
2014-06-13 12:00:00,47.16,47.25,47.12,47.13,47500.0,42.1645,42.2449,42.1287,42.1376,47500.0
2014-06-13 12:10:00,47.13,47.18,47.12,47.17,29600.0,42.1376,42.1823,42.1287,42.1734,29600.0
2014-06-13 12:20:00,47.17,47.23,47.16,47.2,19600.0,42.1734,42.227,42.1645,42.2002,19600.0
2014-06-13 12:30:00,47.21,47.25,47.2,47.21,23500.0,42.2092,42.2449,42.2002,42.2092,23500.0
2014-06-13 12:40:00,47.2,47.3,47.2,47.28,27700.0,42.2002,42.2896,42.2002,42.2717,27700.0
2014-06-13 12:50:00,47.28,47.34,47.27,47.32,32500.0,42.2717,42.3254,42.2628,42.3075,32500.0
2014-06-13 13:00:00,47.32,47.33,47.24,47.25,46200.0,42.3075,42.3164,42.236,42.2449,46200.0
2014-06-13 13:10:00,47.25,47.25,47.18,47.18,36900.0,42.2449,42.2449,42.1823,42.1823,36900.0
2014-06-13 13:20:00,47.19,47.21,47.16,47.19,15400.0,42.1913,42.2092,42.1645,42.1913,15400.0
2014-06-13 13:30:00,47.2,47.28,47.19,47.28,38500.0,42.2002,42.2717,42.1913,42.2717,38500.0
2014-06-13 13:40:00,47.27,47.34,47.27,47.32,13900.0,42.2628,42.3254,42.2628,42.3075,13900.0
2014-06-13 13:50:00,47.32,47.37,47.3,47.3,23300.0,42.3075,42.3522,42.2896,42.2896,23300.0
2014-06-13 14:00:00,47.3,47.31,47.26,47.29,22200.0,42.2896,42.2986,42.2539,42.2807,22200.0
2014-06-13 14:10:00,47.3,47.3,47.26,47.29,21400.0,42.2896,42.2896,42.2539,42.2807,21400.0
2014-06-13 14:20:00,47.29,47.29,47.23,47.26,23300.0,42.2807,42.2807,42.227,42.2539,23300.0
2014-06-13 14:30:00,47.27,47.29,47.23,47.23,33000.0,42.2628,42.2807,42.227,42.227,33000.0
2014-06-13 14:40:00,47.23,47.3,47.23,47.28,29000.0,42.227,42.2896,42.227,42.2717,29000.0
2014-06-13 14:50:00,47.29,47.33,47.28,47.3,22600.0,42.2807,42.3164,42.2717,42.2896,22600.0
2014-06-13 15:00:00,47.31,47.39,47.3,47.39,38000.0,42.2986,42.3701,42.2896,42.3701,38000.0
2014-06-13 15:10:00,47.38,47.38,47.29,47.29,50100.0,42.3611,42.3611,42.2807,42.2807,50100.0
2014-06-13 15:20:00,47.29,47.29,47.18,47.18,49600.0,42.2807,42.2807,42.1823,42.1823,49600.0
2014-06-13 15:30:00,47.19,47.26,47.16,47.26,52500.0,42.1913,42.2539,42.1645,42.2539,52500.0
2014-06-13 15:40:00,47.25,47.3,47.24,47.3,98900.0,42.2449,42.2896,42.236,42.2896,98900.0
2014-06-13 15:50:00,47.3,47.42,47.3,47.41,264300.0,42.2896,42.3969,42.2896,42.388,264300.0
2014-06-16 09:30:00,46.81,47.42,46.81,47.15,158500.0,41.8515,42.3969,41.8515,42.1555,158500.0
2014-06-16 09:40:00,47.14,47.46,47.14,47.39,141400.0,42.1466,42.4327,42.1466,42.3701,141400.0
2014-06-16 09:50:00,47.4,47.46,47.39,47.42,55100.0,42.379,42.4327,42.3701,42.3969,55100.0
2014-06-16 10:00:00,47.42,47.53,47.34,47.39,131700.0,42.3969,42.4953,42.3254,42.3701,131700.0
2014-06-16 10:10:00,47.39,47.51,47.37,47.39,55200.0,42.3701,42.4774,42.3522,42.3701,55200.0
2014-06-16 10:20:00,47.4,47.41,47.27,47.29,59800.0,42.379,42.388,42.2628,42.2807,59800.0
2014-06-16 10:30:00,47.3,47.39,47.28,47.32,53900.0,42.2896,42.3701,42.2717,42.3075,53900.0
2014-06-16 10:40:00,47.31,47.5,47.31,47.5,58400.0,42.2986,42.4684,42.2986,42.4684,58400.0
2014-06-16 10:50:00,47.49,47.59,47.48,47.55,72300.0,42.4595,42.5489,42.4506,42.5131,72300.0
2014-06-16 11:00:00,47.54,47.57,47.35,47.38,81400.0,42.5042,42.531,42.3343,42.3611,81400.0
2014-06-16 11:10:00,47.37,47.42,47.33,47.39,60000.0,42.3522,42.3969,42.3164,42.3701,60000.0
2014-06-16 11:20:00,47.39,47.44,47.35,47.39,125800.0,42.3701,42.4148,42.3343,42.3701,125800.0
2014-06-16 11:30:00,47.39,47.39,47.25,47.29,56600.0,42.3701,42.3701,42.2449,42.2807,56600.0
2014-06-16 11:40:00,47.28,47.4,47.26,47.38,44700.0,42.2717,42.379,42.2539,42.3611,44700.0
2014-06-16 11:50:00,47.38,47.46,47.38,47.46,49500.0,42.3611,42.4327,42.3611,42.4327,49500.0
2014-06-16 12:00:00,47.45,47.55,47.44,47.53,34900.0,42.4237,42.5131,42.4148,42.4953,34900.0
2014-06-16 12:10:00,47.54,47.65,47.54,47.63,38100.0,42.5042,42.6025,42.5042,42.5847,38100.0
2014-06-16 12:20:00,47.63,47.67,47.62,47.64,74800.0,42.5847,42.6204,42.5757,42.5936,74800.0
2014-06-16 12:30:00,47.65,47.66,47.58,47.65,50500.0,42.6025,42.6115,42.54,42.6025,50500.0
2014-06-16 12:40:00,47.66,47.66,47.59,47.62,58800.0,42.6115,42.6115,42.5489,42.5757,58800.0
2014-06-16 12:50:00,47.62,47.71,47.6,47.6,47400.0,42.5757,42.6562,42.5578,42.5578,47400.0
2014-06-16 13:00:00,47.6,47.74,47.59,47.74,29300.0,42.5578,42.683,42.5489,42.683,29300.0
2014-06-16 13:10:00,47.73,47.77,47.7,47.71,48000.0,42.6741,42.7098,42.6473,42.6562,48000.0
2014-06-16 13:20:00,47.7,47.72,47.66,47.7,65000.0,42.6473,42.6651,42.6115,42.6473,65000.0
2014-06-16 13:30:00,47.69,47.76,47.68,47.72,79600.0,42.6383,42.7009,42.6294,42.6651,79600.0
2014-06-16 13:40:00,47.73,47.75,47.67,47.75,96800.0,42.6741,42.692,42.6204,42.692,96800.0
2014-06-16 13:50:00,47.74,47.77,47.6,47.63,74000.0,42.683,42.7098,42.5578,42.5847,74000.0
2014-06-16 14:00:00,47.64,47.71,47.64,47.69,26500.0,42.5936,42.6562,42.5936,42.6383,26500.0
2014-06-16 14:10:00,47.69,47.7,47.66,47.68,77700.0,42.6383,42.6473,42.6115,42.6294,77700.0
2014-06-16 14:20:00,47.67,47.77,47.67,47.73,84000.0,42.6204,42.7098,42.6204,42.6741,84000.0
2014-06-16 14:30:00,47.74,47.79,47.71,47.78,40100.0,42.683,42.7277,42.6562,42.7188,40100.0
2014-06-16 14:40:00,47.78,47.85,47.77,47.84,56700.0,42.7188,42.7814,42.7098,42.7724,56700.0
2014-06-16 14:50:00,47.84,47.85,47.73,47.75,114600.0,42.7724,42.7814,42.6741,42.692,114600.0
2014-06-16 15:00:00,47.74,47.75,47.68,47.73,90700.0,42.683,42.692,42.6294,42.6741,90700.0
2014-06-16 15:10:00,47.73,47.74,47.68,47.73,93900.0,42.6741,42.683,42.6294,42.6741,93900.0
2014-06-16 15:20:00,47.72,47.79,47.7,47.77,102100.0,42.6651,42.7277,42.6473,42.7098,102100.0
2014-06-16 15:30:00,47.78,47.81,47.76,47.77,116700.0,42.7188,42.7456,42.7009,42.7098,116700.0
2014-06-16 15:40:00,47.78,47.78,47.63,47.64,106100.0,42.7188,42.7188,42.5847,42.5936,106100.0
2014-06-16 15:50:00,47.65,47.79,47.63,47.77,727800.0,42.6025,42.7277,42.5847,42.7098,727800.0
2014-06-17 09:30:00,47.79,48.07,47.67,48.0,162800.0,42.7277,42.9781,42.6204,42.9155,162800.0
2014-06-17 09:40:00,48.03,48.26,48.02,48.22,124000.0,42.9423,43.1479,42.9334,43.1122,124000.0
2014-06-17 09:50:00,48.23,48.43,48.16,48.41,246400.0,43.1211,43.2999,43.0585,43.282,246400.0
2014-06-17 10:00:00,48.41,48.79,48.39,48.78,232800.0,43.282,43.6218,43.2642,43.6128,232800.0
2014-06-17 10:10:00,48.78,48.91,48.76,48.85,205800.0,43.6128,43.7291,43.595,43.6754,205800.0
2014-06-17 10:20:00,48.85,48.87,48.64,48.68,114200.0,43.6754,43.6933,43.4877,43.5234,114200.0
2014-06-17 10:30:00,48.68,48.7,48.49,48.65,106900.0,43.5234,43.5413,43.3536,43.4966,106900.0
2014-06-17 10:40:00,48.65,48.8,48.61,48.61,171200.0,43.4966,43.6307,43.4609,43.4609,171200.0
2014-06-17 10:50:00,48.6,48.73,48.52,48.69,127700.0,43.4519,43.5681,43.3804,43.5324,127700.0
2014-06-17 11:00:00,48.68,48.72,48.52,48.52,117400.0,43.5234,43.5592,43.3804,43.3804,117400.0
2014-06-17 11:10:00,48.52,48.59,48.43,48.55,103400.0,43.3804,43.443,43.2999,43.4072,103400.0
2014-06-17 11:20:00,48.56,48.61,48.51,48.6,99300.0,43.4162,43.4609,43.3714,43.4519,99300.0
2014-06-17 11:30:00,48.6,48.61,48.52,48.56,49600.0,43.4519,43.4609,43.3804,43.4162,49600.0
2014-06-17 11:40:00,48.56,48.65,48.51,48.64,40800.0,43.4162,43.4966,43.3714,43.4877,40800.0
2014-06-17 11:50:00,48.64,48.72,48.63,48.7,50000.0,43.4877,43.5592,43.4787,43.5413,50000.0
2014-06-17 12:00:00,48.69,48.74,48.66,48.72,44200.0,43.5324,43.5771,43.5056,43.5592,44200.0
2014-06-17 12:10:00,48.72,48.73,48.66,48.71,35800.0,43.5592,43.5681,43.5056,43.5503,35800.0
2014-06-17 12:20:00,48.71,48.72,48.66,48.67,41100.0,43.5503,43.5592,43.5056,43.5145,41100.0
2014-06-17 12:30:00,48.68,48.73,48.67,48.73,53200.0,43.5234,43.5681,43.5145,43.5681,53200.0
2014-06-17 12:40:00,48.74,48.82,48.74,48.78,53400.0,43.5771,43.6486,43.5771,43.6128,53400.0
2014-06-17 12:50:00,48.79,48.81,48.73,48.77,49600.0,43.6218,43.6397,43.5681,43.6039,49600.0
2014-06-17 13:00:00,48.76,48.76,48.68,48.75,40200.0,43.595,43.595,43.5234,43.586,40200.0
2014-06-17 13:10:00,48.74,48.75,48.68,48.71,47800.0,43.5771,43.586,43.5234,43.5503,47800.0
2014-06-17 13:20:00,48.7,48.7,48.64,48.7,42200.0,43.5413,43.5413,43.4877,43.5413,42200.0
2014-06-17 13:30:00,48.69,48.7,48.57,48.68,105700.0,43.5324,43.5413,43.4251,43.5234,105700.0
2014-06-17 13:40:00,48.68,48.72,48.66,48.68,75900.0,43.5234,43.5592,43.5056,43.5234,75900.0
2014-06-17 13:50:00,48.69,48.71,48.67,48.7,41000.0,43.5324,43.5503,43.5145,43.5413,41000.0
2014-06-17 14:00:00,48.69,48.7,48.63,48.65,44500.0,43.5324,43.5413,43.4787,43.4966,44500.0
2014-06-17 14:10:00,48.65,48.67,48.63,48.64,40100.0,43.4966,43.5145,43.4787,43.4877,40100.0
2014-06-17 14:20:00,48.63,48.74,48.62,48.74,43800.0,43.4787,43.5771,43.4698,43.5771,43800.0
2014-06-17 14:30:00,48.74,48.76,48.68,48.71,80500.0,43.5771,43.595,43.5234,43.5503,80500.0
2014-06-17 14:40:00,48.72,48.72,48.58,48.61,124900.0,43.5592,43.5592,43.434,43.4609,124900.0
2014-06-17 14:50:00,48.61,48.76,48.61,48.76,52900.0,43.4609,43.595,43.4609,43.595,52900.0
2014-06-17 15:00:00,48.76,48.78,48.59,48.65,115500.0,43.595,43.6128,43.443,43.4966,115500.0
2014-06-17 15:10:00,48.65,48.68,48.62,48.68,77900.0,43.4966,43.5234,43.4698,43.5234,77900.0
2014-06-17 15:20:00,48.68,48.68,48.5,48.55,120300.0,43.5234,43.5234,43.3625,43.4072,120300.0
2014-06-17 15:30:00,48.55,48.6,48.52,48.53,136400.0,43.4072,43.4519,43.3804,43.3893,136400.0
2014-06-17 15:40:00,48.53,48.59,48.51,48.54,278800.0,43.3893,43.443,43.3714,43.3983,278800.0
2014-06-17 15:50:00,48.54,48.55,48.46,48.49,533700.0,43.3983,43.4072,43.3267,43.3536,533700.0
2014-06-18 09:30:00,48.77,48.9,48.48,48.53,106900.0,43.6039,43.7201,43.3446,43.3893,106900.0
2014-06-18 09:40:00,48.52,48.55,48.35,48.5,256000.0,43.3804,43.4072,43.2284,43.3625,256000.0
2014-06-18 09:50:00,48.5,48.53,48.38,48.42,68200.0,43.3625,43.3893,43.2552,43.291,68200.0
2014-06-18 10:00:00,48.43,48.44,48.23,48.34,48300.0,43.2999,43.3089,43.1211,43.2195,48300.0
2014-06-18 10:10:00,48.32,48.39,48.24,48.36,31400.0,43.2016,43.2642,43.13,43.2373,31400.0
2014-06-18 10:20:00,48.36,48.44,48.3,48.42,125200.0,43.2373,43.3089,43.1837,43.291,125200.0
2014-06-18 10:30:00,48.43,48.47,48.38,48.41,77300.0,43.2999,43.3357,43.2552,43.282,77300.0
2014-06-18 10:40:00,48.42,48.52,48.31,48.52,123800.0,43.291,43.3804,43.1926,43.3804,123800.0
2014-06-18 10:50:00,48.51,48.53,48.35,48.35,157600.0,43.3714,43.3893,43.2284,43.2284,157600.0
2014-06-18 11:00:00,48.35,48.43,48.31,48.41,35000.0,43.2284,43.2999,43.1926,43.282,35000.0
2014-06-18 11:10:00,48.41,48.47,48.41,48.44,19400.0,43.282,43.3357,43.282,43.3089,19400.0
2014-06-18 11:20:00,48.43,48.45,48.35,48.35,32500.0,43.2999,43.3178,43.2284,43.2284,32500.0
2014-06-18 11:30:00,48.34,48.42,48.25,48.26,128700.0,43.2195,43.291,43.139,43.1479,128700.0
2014-06-18 11:40:00,48.27,48.3,48.2,48.2,45500.0,43.1569,43.1837,43.0943,43.0943,45500.0
2014-06-18 11:50:00,48.19,48.26,48.19,48.24,23100.0,43.0853,43.1479,43.0853,43.13,23100.0
2014-06-18 12:00:00,48.24,48.25,48.2,48.23,17900.0,43.13,43.139,43.0943,43.1211,17900.0
2014-06-18 12:10:00,48.24,48.28,48.23,48.27,106700.0,43.13,43.1658,43.1211,43.1569,106700.0
2014-06-18 12:20:00,48.26,48.29,48.24,48.26,13000.0,43.1479,43.1748,43.13,43.1479,13000.0
2014-06-18 12:30:00,48.26,48.28,48.23,48.27,14300.0,43.1479,43.1658,43.1211,43.1569,14300.0
2014-06-18 12:40:00,48.27,48.29,48.24,48.25,16500.0,43.1569,43.1748,43.13,43.139,16500.0
2014-06-18 12:50:00,48.26,48.28,48.22,48.24,23000.0,43.1479,43.1658,43.1122,43.13,23000.0
2014-06-18 13:00:00,48.24,48.26,48.19,48.2,19900.0,43.13,43.1479,43.0853,43.0943,19900.0
2014-06-18 13:10:00,48.2,48.22,48.18,48.18,18800.0,43.0943,43.1122,43.0764,43.0764,18800.0
2014-06-18 13:20:00,48.17,48.19,48.09,48.1,42600.0,43.0675,43.0853,42.9959,43.0049,42600.0
2014-06-18 13:30:00,48.11,48.11,48.03,48.05,38300.0,43.0138,43.0138,42.9423,42.9602,38300.0
2014-06-18 13:40:00,48.05,48.08,48.01,48.08,22200.0,42.9602,42.987,42.9244,42.987,22200.0
2014-06-18 13:50:00,48.08,48.12,48.04,48.06,23800.0,42.987,43.0228,42.9512,42.9691,23800.0
2014-06-18 14:00:00,48.05,48.24,47.97,48.18,93400.0,42.9602,43.13,42.8886,43.0764,93400.0
2014-06-18 14:10:00,48.17,48.37,48.17,48.33,85500.0,43.0675,43.2463,43.0675,43.2105,85500.0
2014-06-18 14:20:00,48.34,48.36,48.18,48.33,132000.0,43.2195,43.2373,43.0764,43.2105,132000.0
2014-06-18 14:30:00,48.33,48.45,48.32,48.39,107600.0,43.2105,43.3178,43.2016,43.2642,107600.0
2014-06-18 14:40:00,48.39,48.45,48.34,48.44,227800.0,43.2642,43.3178,43.2195,43.3089,227800.0
2014-06-18 14:50:00,48.44,48.55,48.44,48.54,92800.0,43.3089,43.4072,43.3089,43.3983,92800.0
2014-06-18 15:00:00,48.53,48.65,48.53,48.62,150600.0,43.3893,43.4966,43.3893,43.4698,150600.0
2014-06-18 15:10:00,48.63,48.75,48.55,48.72,210800.0,43.4787,43.586,43.4072,43.5592,210800.0
2014-06-18 15:20:00,48.72,48.8,48.68,48.79,100300.0,43.5592,43.6307,43.5234,43.6218,100300.0
2014-06-18 15:30:00,48.78,48.88,48.76,48.88,109200.0,43.6128,43.7023,43.595,43.7023,109200.0
2014-06-18 15:40:00,48.88,49.0,48.87,48.98,204500.0,43.7023,43.8095,43.6933,43.7917,204500.0
2014-06-18 15:50:00,48.98,49.02,48.96,48.99,417900.0,43.7917,43.8274,43.7738,43.8006,417900.0
2014-06-19 09:30:00,49.22,49.24,49.01,49.12,61300.0,44.0062,44.0241,43.8185,43.9168,61300.0
2014-06-19 09:40:00,49.11,49.19,49.03,49.05,59900.0,43.9079,43.9794,43.8364,43.8542,59900.0
2014-06-19 09:50:00,49.07,49.07,48.88,48.95,56900.0,43.8721,43.8721,43.7023,43.7648,56900.0
2014-06-19 10:00:00,48.95,48.99,48.91,48.98,77800.0,43.7648,43.8006,43.7291,43.7917,77800.0
2014-06-19 10:10:00,48.96,48.98,48.8,48.8,63800.0,43.7738,43.7917,43.6307,43.6307,63800.0
2014-06-19 10:20:00,48.79,48.89,48.75,48.89,27800.0,43.6218,43.7112,43.586,43.7112,27800.0
2014-06-19 10:30:00,48.89,48.96,48.84,48.87,24900.0,43.7112,43.7738,43.6665,43.6933,24900.0
2014-06-19 10:40:00,48.87,48.96,48.84,48.89,22500.0,43.6933,43.7738,43.6665,43.7112,22500.0
2014-06-19 10:50:00,48.89,48.89,48.69,48.76,47700.0,43.7112,43.7112,43.5324,43.595,47700.0
2014-06-19 11:00:00,48.77,48.84,48.76,48.78,19900.0,43.6039,43.6665,43.595,43.6128,19900.0
2014-06-19 11:10:00,48.79,48.87,48.79,48.87,18500.0,43.6218,43.6933,43.6218,43.6933,18500.0
2014-06-19 11:20:00,48.87,48.92,48.83,48.84,39800.0,43.6933,43.738,43.6576,43.6665,39800.0
2014-06-19 11:30:00,48.83,48.89,48.82,48.89,24000.0,43.6576,43.7112,43.6486,43.7112,24000.0
2014-06-19 11:40:00,48.91,48.95,48.91,48.93,14400.0,43.7291,43.7648,43.7291,43.747,14400.0
2014-06-19 11:50:00,48.93,48.94,48.89,48.91,14200.0,43.747,43.7559,43.7112,43.7291,14200.0
2014-06-19 12:00:00,48.9,48.91,48.78,48.79,97500.0,43.7201,43.7291,43.6128,43.6218,97500.0
2014-06-19 12:10:00,48.8,48.88,48.8,48.85,42400.0,43.6307,43.7023,43.6307,43.6754,42400.0
2014-06-19 12:20:00,48.84,48.86,48.73,48.73,19100.0,43.6665,43.6844,43.5681,43.5681,19100.0
2014-06-19 12:30:00,48.73,48.78,48.67,48.78,54300.0,43.5681,43.6128,43.5145,43.6128,54300.0
2014-06-19 12:40:00,48.79,48.81,48.73,48.76,33900.0,43.6218,43.6397,43.5681,43.595,33900.0
2014-06-19 12:50:00,48.77,48.81,48.7,48.71,30100.0,43.6039,43.6397,43.5413,43.5503,30100.0
2014-06-19 13:00:00,48.71,48.77,48.69,48.77,59400.0,43.5503,43.6039,43.5324,43.6039,59400.0
2014-06-19 13:10:00,48.77,48.78,48.69,48.7,54800.0,43.6039,43.6128,43.5324,43.5413,54800.0
2014-06-19 13:20:00,48.7,48.77,48.68,48.77,23400.0,43.5413,43.6039,43.5234,43.6039,23400.0
2014-06-19 13:30:00,48.76,48.87,48.73,48.84,41900.0,43.595,43.6933,43.5681,43.6665,41900.0
2014-06-19 13:40:00,48.84,48.97,48.84,48.95,70200.0,43.6665,43.7827,43.6665,43.7648,70200.0
2014-06-19 13:50:00,48.95,48.98,48.94,48.95,57300.0,43.7648,43.7917,43.7559,43.7648,57300.0
2014-06-19 14:00:00,48.95,48.96,48.89,48.95,50900.0,43.7648,43.7738,43.7112,43.7648,50900.0
2014-06-19 14:10:00,48.95,48.98,48.92,48.93,38600.0,43.7648,43.7917,43.738,43.747,38600.0
2014-06-19 14:20:00,48.93,48.94,48.89,48.89,22700.0,43.747,43.7559,43.7112,43.7112,22700.0
2014-06-19 14:30:00,48.88,48.94,48.86,48.93,42500.0,43.7023,43.7559,43.6844,43.747,42500.0
2014-06-19 14:40:00,48.93,48.94,48.85,48.86,25100.0,43.747,43.7559,43.6754,43.6844,25100.0
2014-06-19 14:50:00,48.87,48.94,48.85,48.9,41600.0,43.6933,43.7559,43.6754,43.7201,41600.0
2014-06-19 15:00:00,48.9,48.93,48.88,48.9,28300.0,43.7201,43.747,43.7023,43.7201,28300.0
2014-06-19 15:10:00,48.9,48.91,48.85,48.87,36500.0,43.7201,43.7291,43.6754,43.6933,36500.0
2014-06-19 15:20:00,48.87,48.96,48.86,48.95,49800.0,43.6933,43.7738,43.6844,43.7648,49800.0
2014-06-19 15:30:00,48.94,48.97,48.92,48.94,56900.0,43.7559,43.7827,43.738,43.7559,56900.0
2014-06-19 15:40:00,48.94,48.97,48.9,48.91,44800.0,43.7559,43.7827,43.7201,43.7291,44800.0
2014-06-19 15:50:00,48.92,48.96,48.9,48.94,171000.0,43.738,43.7738,43.7201,43.7559,171000.0
2014-06-20 09:30:00,49.0,49.03,48.68,48.84,1187300.0,43.8095,43.8364,43.5234,43.6665,1187300.0
2014-06-20 09:40:00,48.84,48.97,48.8,48.96,74300.0,43.6665,43.7827,43.6307,43.7738,74300.0
2014-06-20 09:50:00,48.96,48.97,48.72,48.72,120700.0,43.7738,43.7827,43.5592,43.5592,120700.0
2014-06-20 10:00:00,48.71,48.79,48.69,48.78,72300.0,43.5503,43.6218,43.5324,43.6128,72300.0
2014-06-20 10:10:00,48.78,48.89,48.77,48.83,52100.0,43.6128,43.7112,43.6039,43.6576,52100.0
2014-06-20 10:20:00,48.82,48.82,48.72,48.76,81500.0,43.6486,43.6486,43.5592,43.595,81500.0
2014-06-20 10:30:00,48.76,48.87,48.74,48.87,32300.0,43.595,43.6933,43.5771,43.6933,32300.0
2014-06-20 10:40:00,48.86,48.88,48.83,48.85,34600.0,43.6844,43.7023,43.6576,43.6754,34600.0
2014-06-20 10:50:00,48.85,48.88,48.83,48.86,23700.0,43.6754,43.7023,43.6576,43.6844,23700.0
2014-06-20 11:00:00,48.86,48.99,48.86,48.97,27100.0,43.6844,43.8006,43.6844,43.7827,27100.0
2014-06-20 11:10:00,48.97,49.07,48.97,49.03,31000.0,43.7827,43.8721,43.7827,43.8364,31000.0
2014-06-20 11:20:00,49.03,49.07,49.03,49.04,20100.0,43.8364,43.8721,43.8364,43.8453,20100.0
2014-06-20 11:30:00,49.03,49.07,49.02,49.05,28800.0,43.8364,43.8721,43.8274,43.8542,28800.0
2014-06-20 11:40:00,49.05,49.1,49.03,49.1,21900.0,43.8542,43.899,43.8364,43.899,21900.0
2014-06-20 11:50:00,49.1,49.12,49.03,49.05,39300.0,43.899,43.9168,43.8364,43.8542,39300.0
2014-06-20 12:00:00,49.05,49.1,49.03,49.07,40500.0,43.8542,43.899,43.8364,43.8721,40500.0
2014-06-20 12:10:00,49.07,49.09,49.05,49.08,31700.0,43.8721,43.89,43.8542,43.8811,31700.0
2014-06-20 12:20:00,49.08,49.11,49.05,49.09,33800.0,43.8811,43.9079,43.8542,43.89,33800.0
2014-06-20 12:30:00,49.09,49.16,49.09,49.11,35900.0,43.89,43.9526,43.89,43.9079,35900.0
2014-06-20 12:40:00,49.12,49.15,49.09,49.11,46900.0,43.9168,43.9437,43.89,43.9079,46900.0
2014-06-20 12:50:00,49.12,49.18,49.11,49.16,29500.0,43.9168,43.9705,43.9079,43.9526,29500.0
2014-06-20 13:00:00,49.16,49.16,49.11,49.11,36200.0,43.9526,43.9526,43.9079,43.9079,36200.0
2014-06-20 13:10:00,49.12,49.18,49.12,49.18,26700.0,43.9168,43.9705,43.9168,43.9705,26700.0
2014-06-20 13:20:00,49.17,49.23,49.14,49.23,35100.0,43.9615,44.0152,43.9347,44.0152,35100.0
2014-06-20 13:30:00,49.22,49.25,49.19,49.23,42400.0,44.0062,44.0331,43.9794,44.0152,42400.0
2014-06-20 13:40:00,49.23,49.25,49.19,49.2,34200.0,44.0152,44.0331,43.9794,43.9884,34200.0
2014-06-20 13:50:00,49.21,49.21,49.16,49.16,35700.0,43.9973,43.9973,43.9526,43.9526,35700.0
2014-06-20 14:00:00,49.17,49.17,49.1,49.11,50000.0,43.9615,43.9615,43.899,43.9079,50000.0
2014-06-20 14:10:00,49.12,49.14,49.1,49.11,31900.0,43.9168,43.9347,43.899,43.9079,31900.0
2014-06-20 14:20:00,49.12,49.28,49.11,49.27,41500.0,43.9168,44.0599,43.9079,44.0509,41500.0
2014-06-20 14:30:00,49.27,49.35,49.23,49.34,57500.0,44.0509,44.1225,44.0152,44.1135,57500.0
2014-06-20 14:40:00,49.33,49.38,49.31,49.37,46800.0,44.1046,44.1493,44.0867,44.1404,46800.0
2014-06-20 14:50:00,49.37,49.4,49.3,49.34,45100.0,44.1404,44.1672,44.0778,44.1135,45100.0
2014-06-20 15:00:00,49.34,49.43,49.34,49.42,70000.0,44.1135,44.194,44.1135,44.1851,70000.0
2014-06-20 15:10:00,49.43,49.43,49.35,49.38,69700.0,44.194,44.194,44.1225,44.1493,69700.0
2014-06-20 15:20:00,49.38,49.39,49.32,49.35,82000.0,44.1493,44.1582,44.0956,44.1225,82000.0
2014-06-20 15:30:00,49.36,49.47,49.35,49.47,126400.0,44.1314,44.2298,44.1225,44.2298,126400.0
2014-06-20 15:40:00,49.47,49.49,49.35,49.35,110500.0,44.2298,44.2476,44.1225,44.1225,110500.0
2014-06-20 15:50:00,49.36,49.47,49.36,49.42,362100.0,44.1314,44.2298,44.1314,44.1851,362100.0
2014-06-23 09:30:00,49.47,49.47,49.11,49.23,92400.0,44.2298,44.2298,43.9079,44.0152,92400.0
2014-06-23 09:40:00,49.25,49.25,49.02,49.14,94100.0,44.0331,44.0331,43.8274,43.9347,94100.0
2014-06-23 09:50:00,49.11,49.32,49.06,49.3,38800.0,43.9079,44.0956,43.8632,44.0778,38800.0
2014-06-23 10:00:00,49.28,49.37,49.22,49.27,56200.0,44.0599,44.1404,44.0062,44.0509,56200.0
2014-06-23 10:10:00,49.25,49.31,49.09,49.29,58600.0,44.0331,44.0867,43.89,44.0688,58600.0
2014-06-23 10:20:00,49.29,49.34,49.2,49.25,35400.0,44.0688,44.1135,43.9884,44.0331,35400.0
2014-06-23 10:30:00,49.25,49.35,49.19,49.32,38600.0,44.0331,44.1225,43.9794,44.0956,38600.0
2014-06-23 10:40:00,49.32,49.38,49.26,49.38,45600.0,44.0956,44.1493,44.042,44.1493,45600.0
2014-06-23 10:50:00,49.38,49.39,49.28,49.38,33900.0,44.1493,44.1582,44.0599,44.1493,33900.0
2014-06-23 11:00:00,49.37,49.37,49.29,49.35,29700.0,44.1404,44.1404,44.0688,44.1225,29700.0
2014-06-23 11:10:00,49.33,49.38,49.25,49.25,35700.0,44.1046,44.1493,44.0331,44.0331,35700.0
2014-06-23 11:20:00,49.25,49.34,49.25,49.28,49600.0,44.0331,44.1135,44.0331,44.0599,49600.0
2014-06-23 11:30:00,49.28,49.38,49.27,49.33,60300.0,44.0599,44.1493,44.0509,44.1046,60300.0
2014-06-23 11:40:00,49.33,49.43,49.31,49.43,52700.0,44.1046,44.194,44.0867,44.194,52700.0
2014-06-23 11:50:00,49.42,49.48,49.41,49.44,21900.0,44.1851,44.2387,44.1761,44.2029,21900.0
2014-06-23 12:00:00,49.44,49.49,49.41,49.43,37200.0,44.2029,44.2476,44.1761,44.194,37200.0
2014-06-23 12:10:00,49.43,49.45,49.4,49.4,23400.0,44.194,44.2119,44.1672,44.1672,23400.0
2014-06-23 12:20:00,49.39,49.43,49.39,49.42,18300.0,44.1582,44.194,44.1582,44.1851,18300.0
2014-06-23 12:30:00,49.43,49.5,49.42,49.49,35400.0,44.194,44.2566,44.1851,44.2476,35400.0
2014-06-23 12:40:00,49.48,49.55,49.47,49.54,27700.0,44.2387,44.3013,44.2298,44.2923,27700.0
2014-06-23 12:50:00,49.54,49.58,49.51,49.55,30600.0,44.2923,44.3281,44.2655,44.3013,30600.0
2014-06-23 13:00:00,49.53,49.6,49.52,49.59,21700.0,44.2834,44.346,44.2745,44.337,21700.0
2014-06-23 13:10:00,49.59,49.59,49.44,49.44,21800.0,44.337,44.337,44.2029,44.2029,21800.0
2014-06-23 13:20:00,49.44,49.51,49.43,49.44,19300.0,44.2029,44.2655,44.194,44.2029,19300.0
2014-06-23 13:30:00,49.44,49.45,49.39,49.43,26700.0,44.2029,44.2119,44.1582,44.194,26700.0
2014-06-23 13:40:00,49.44,49.47,49.39,49.41,22400.0,44.2029,44.2298,44.1582,44.1761,22400.0
2014-06-23 13:50:00,49.41,49.47,49.4,49.41,23300.0,44.1761,44.2298,44.1672,44.1761,23300.0
2014-06-23 14:00:00,49.41,49.42,49.39,49.4,17700.0,44.1761,44.1851,44.1582,44.1672,17700.0
2014-06-23 14:10:00,49.4,49.41,49.37,49.37,16800.0,44.1672,44.1761,44.1404,44.1404,16800.0
2014-06-23 14:20:00,49.38,49.4,49.35,49.38,20400.0,44.1493,44.1672,44.1225,44.1493,20400.0
2014-06-23 14:30:00,49.38,49.4,49.36,49.39,27800.0,44.1493,44.1672,44.1314,44.1582,27800.0
2014-06-23 14:40:00,49.39,49.47,49.39,49.46,31100.0,44.1582,44.2298,44.1582,44.2208,31100.0
2014-06-23 14:50:00,49.45,49.52,49.43,49.52,32800.0,44.2119,44.2745,44.194,44.2745,32800.0
2014-06-23 15:00:00,49.51,49.55,49.48,49.49,56900.0,44.2655,44.3013,44.2387,44.2476,56900.0
2014-06-23 15:10:00,49.49,49.52,49.44,49.46,44900.0,44.2476,44.2745,44.2029,44.2208,44900.0
2014-06-23 15:20:00,49.47,49.5,49.43,49.44,43400.0,44.2298,44.2566,44.194,44.2029,43400.0
2014-06-23 15:30:00,49.44,49.45,49.4,49.41,45900.0,44.2029,44.2119,44.1672,44.1761,45900.0
2014-06-23 15:40:00,49.42,49.42,49.39,49.4,57800.0,44.1851,44.1851,44.1582,44.1672,57800.0
2014-06-23 15:50:00,49.4,49.4,49.36,49.37,229300.0,44.1672,44.1672,44.1314,44.1404,229300.0
2014-06-24 09:30:00,49.19,49.59,49.1,49.46,107800.0,43.9794,44.337,43.899,44.2208,107800.0
2014-06-24 09:40:00,49.46,49.74,49.45,49.72,70600.0,44.2208,44.4712,44.2119,44.4533,70600.0
2014-06-24 09:50:00,49.71,49.89,49.71,49.86,87900.0,44.4443,44.6053,44.4443,44.5784,87900.0
2014-06-24 10:00:00,49.85,49.95,49.75,49.92,87600.0,44.5695,44.6589,44.4801,44.6321,87600.0
2014-06-24 10:10:00,49.93,49.93,49.86,49.89,63900.0,44.641,44.641,44.5784,44.6053,63900.0
2014-06-24 10:20:00,49.89,49.93,49.79,49.86,44100.0,44.6053,44.641,44.5159,44.5784,44100.0
2014-06-24 10:30:00,49.86,49.9,49.84,49.85,31800.0,44.5784,44.6142,44.5606,44.5695,31800.0
2014-06-24 10:40:00,49.85,49.93,49.85,49.92,49700.0,44.5695,44.641,44.5695,44.6321,49700.0
2014-06-24 10:50:00,49.91,49.98,49.9,49.97,42600.0,44.6232,44.6857,44.6142,44.6768,42600.0
2014-06-24 11:00:00,49.96,50.0,49.93,49.95,68400.0,44.6679,44.7036,44.641,44.6589,68400.0
2014-06-24 11:10:00,49.94,49.99,49.92,49.96,44100.0,44.65,44.6947,44.6321,44.6679,44100.0
2014-06-24 11:20:00,49.95,50.0,49.94,49.98,104000.0,44.6589,44.7036,44.65,44.6857,104000.0
2014-06-24 11:30:00,49.98,50.0,49.9,49.92,85300.0,44.6857,44.7036,44.6142,44.6321,85300.0
2014-06-24 11:40:00,49.92,49.92,49.77,49.79,48700.0,44.6321,44.6321,44.498,44.5159,48700.0
2014-06-24 11:50:00,49.78,49.78,49.7,49.71,31300.0,44.5069,44.5069,44.4354,44.4443,31300.0
2014-06-24 12:00:00,49.72,49.75,49.64,49.65,30000.0,44.4533,44.4801,44.3818,44.3907,30000.0
2014-06-24 12:10:00,49.65,49.65,49.53,49.53,35200.0,44.3907,44.3907,44.2834,44.2834,35200.0
2014-06-24 12:20:00,49.54,49.58,49.53,49.55,39300.0,44.2923,44.3281,44.2834,44.3013,39300.0
2014-06-24 12:30:00,49.54,49.57,49.52,49.55,52600.0,44.2923,44.3192,44.2745,44.3013,52600.0
2014-06-24 12:40:00,49.58,49.68,49.58,49.68,64400.0,44.3281,44.4175,44.3281,44.4175,64400.0
2014-06-24 12:50:00,49.68,49.69,49.64,49.66,25500.0,44.4175,44.4265,44.3818,44.3996,25500.0
2014-06-24 13:00:00,49.66,49.66,49.54,49.58,32000.0,44.3996,44.3996,44.2923,44.3281,32000.0
2014-06-24 13:10:00,49.58,49.59,49.41,49.43,22400.0,44.3281,44.337,44.1761,44.194,22400.0
2014-06-24 13:20:00,49.43,49.52,49.4,49.52,33500.0,44.194,44.2745,44.1672,44.2745,33500.0
2014-06-24 13:30:00,49.51,49.57,49.5,49.53,21000.0,44.2655,44.3192,44.2566,44.2834,21000.0
2014-06-24 13:40:00,49.52,49.54,49.38,49.38,43500.0,44.2745,44.2923,44.1493,44.1493,43500.0
2014-06-24 13:50:00,49.39,49.45,49.32,49.33,40900.0,44.1582,44.2119,44.0956,44.1046,40900.0
2014-06-24 14:00:00,49.33,49.37,49.3,49.34,48800.0,44.1046,44.1404,44.0778,44.1135,48800.0
2014-06-24 14:10:00,49.34,49.37,49.31,49.33,34000.0,44.1135,44.1404,44.0867,44.1046,34000.0
2014-06-24 14:20:00,49.32,49.36,49.18,49.19,51200.0,44.0956,44.1314,43.9705,43.9794,51200.0
2014-06-24 14:30:00,49.19,49.19,49.09,49.1,61400.0,43.9794,43.9794,43.89,43.899,61400.0
2014-06-24 14:40:00,49.11,49.13,49.09,49.09,60500.0,43.9079,43.9258,43.89,43.89,60500.0
2014-06-24 14:50:00,49.1,49.16,49.06,49.12,67200.0,43.899,43.9526,43.8632,43.9168,67200.0
2014-06-24 15:00:00,49.11,49.12,49.03,49.07,60300.0,43.9079,43.9168,43.8364,43.8721,60300.0
2014-06-24 15:10:00,49.06,49.06,48.97,49.0,51600.0,43.8632,43.8632,43.7827,43.8095,51600.0
2014-06-24 15:20:00,49.0,49.06,48.92,49.05,69500.0,43.8095,43.8632,43.738,43.8542,69500.0
2014-06-24 15:30:00,49.04,49.11,48.92,48.95,68700.0,43.8453,43.9079,43.738,43.7648,68700.0
2014-06-24 15:40:00,48.96,49.12,48.94,49.09,97800.0,43.7738,43.9168,43.7559,43.89,97800.0
2014-06-24 15:50:00,49.09,49.13,49.05,49.07,175200.0,43.89,43.9258,43.8542,43.8721,175200.0
2014-06-25 09:30:00,48.92,49.18,48.76,49.07,57300.0,43.738,43.9705,43.595,43.8721,57300.0
2014-06-25 09:40:00,49.08,49.43,49.08,49.43,60400.0,43.8811,44.194,43.8811,44.194,60400.0
2014-06-25 09:50:00,49.44,49.71,49.44,49.5,90700.0,44.2029,44.4443,44.2029,44.2566,90700.0
2014-06-25 10:00:00,49.49,49.57,49.4,49.51,59000.0,44.2476,44.3192,44.1672,44.2655,59000.0
2014-06-25 10:10:00,49.52,49.61,49.4,49.43,52900.0,44.2745,44.3549,44.1672,44.194,52900.0
2014-06-25 10:20:00,49.43,49.52,49.42,49.43,52200.0,44.194,44.2745,44.1851,44.194,52200.0
2014-06-25 10:30:00,49.43,49.53,49.42,49.47,56200.0,44.194,44.2834,44.1851,44.2298,56200.0
2014-06-25 10:40:00,49.47,49.58,49.45,49.45,40500.0,44.2298,44.3281,44.2119,44.2119,40500.0
2014-06-25 10:50:00,49.46,49.55,49.43,49.53,71100.0,44.2208,44.3013,44.194,44.2834,71100.0
2014-06-25 11:00:00,49.53,49.55,49.5,49.51,41100.0,44.2834,44.3013,44.2566,44.2655,41100.0
2014-06-25 11:10:00,49.51,49.66,49.5,49.65,64200.0,44.2655,44.3996,44.2566,44.3907,64200.0
2014-06-25 11:20:00,49.65,49.72,49.57,49.6,137000.0,44.3907,44.4533,44.3192,44.346,137000.0
2014-06-25 11:30:00,49.62,49.62,49.39,49.48,91100.0,44.3639,44.3639,44.1582,44.2387,91100.0
2014-06-25 11:40:00,49.48,49.55,49.44,49.45,19100.0,44.2387,44.3013,44.2029,44.2119,19100.0
2014-06-25 11:50:00,49.44,49.53,49.43,49.51,26800.0,44.2029,44.2834,44.194,44.2655,26800.0
2014-06-25 12:00:00,49.5,49.51,49.43,49.44,13500.0,44.2566,44.2655,44.194,44.2029,13500.0
2014-06-25 12:10:00,49.44,49.47,49.39,49.44,16800.0,44.2029,44.2298,44.1582,44.2029,16800.0
2014-06-25 12:20:00,49.44,49.48,49.41,49.44,21200.0,44.2029,44.2387,44.1761,44.2029,21200.0
2014-06-25 12:30:00,49.45,49.45,49.38,49.43,29900.0,44.2119,44.2119,44.1493,44.194,29900.0
2014-06-25 12:40:00,49.44,49.52,49.43,49.47,24300.0,44.2029,44.2745,44.194,44.2298,24300.0
2014-06-25 12:50:00,49.47,49.52,49.45,49.46,15900.0,44.2298,44.2745,44.2119,44.2208,15900.0
2014-06-25 13:00:00,49.54,49.57,49.5,49.5,6900.0,44.2923,44.3192,44.2566,44.2566,6900.0
2014-06-25 13:10:00,49.51,49.56,49.48,49.52,18000.0,44.2655,44.3102,44.2387,44.2745,18000.0
2014-06-25 13:20:00,49.53,49.59,49.49,49.5,23300.0,44.2834,44.337,44.2476,44.2566,23300.0
2014-06-25 13:30:00,49.51,49.53,49.47,49.49,37500.0,44.2655,44.2834,44.2298,44.2476,37500.0
2014-06-25 13:40:00,49.49,49.52,49.46,49.51,22500.0,44.2476,44.2745,44.2208,44.2655,22500.0
2014-06-25 13:50:00,49.52,49.65,49.5,49.63,54000.0,44.2745,44.3907,44.2566,44.3728,54000.0
2014-06-25 14:00:00,49.63,49.63,49.56,49.6,43600.0,44.3728,44.3728,44.3102,44.346,43600.0
2014-06-25 14:10:00,49.59,49.64,49.56,49.58,30700.0,44.337,44.3818,44.3102,44.3281,30700.0
2014-06-25 14:20:00,49.57,49.67,49.57,49.62,37800.0,44.3192,44.4086,44.3192,44.3639,37800.0
2014-06-25 14:30:00,49.63,49.68,49.59,49.68,42500.0,44.3728,44.4175,44.337,44.4175,42500.0
2014-06-25 14:40:00,49.68,49.72,49.65,49.68,110500.0,44.4175,44.4533,44.3907,44.4175,110500.0
2014-06-25 14:50:00,49.69,49.75,49.65,49.65,62600.0,44.4265,44.4801,44.3907,44.3907,62600.0
2014-06-25 15:00:00,49.65,49.7,49.63,49.69,66000.0,44.3907,44.4354,44.3728,44.4265,66000.0
2014-06-25 15:10:00,49.69,49.76,49.68,49.75,55400.0,44.4265,44.489,44.4175,44.4801,55400.0
2014-06-25 15:20:00,49.75,49.8,49.73,49.76,59100.0,44.4801,44.5248,44.4622,44.489,59100.0
2014-06-25 15:30:00,49.76,49.81,49.76,49.79,80500.0,44.489,44.5337,44.489,44.5159,80500.0
2014-06-25 15:40:00,49.77,49.78,49.73,49.73,89300.0,44.498,44.5069,44.4622,44.4622,89300.0
2014-06-25 15:50:00,49.73,49.75,49.71,49.71,153700.0,44.4622,44.4801,44.4443,44.4443,153700.0
2014-06-26 09:30:00,49.9,49.9,49.31,49.48,104900.0,44.6142,44.6142,44.0867,44.2387,104900.0
2014-06-26 09:40:00,49.46,49.48,48.95,48.96,114700.0,44.2208,44.2387,43.7648,43.7738,114700.0
2014-06-26 09:50:00,48.97,48.97,48.66,48.78,146300.0,43.7827,43.7827,43.5056,43.6128,146300.0
2014-06-26 10:00:00,48.78,48.78,48.57,48.6,122600.0,43.6128,43.6128,43.4251,43.4519,122600.0
2014-06-26 10:10:00,48.6,48.67,48.56,48.67,78400.0,43.4519,43.5145,43.4162,43.5145,78400.0
2014-06-26 10:20:00,48.67,48.81,48.67,48.76,69000.0,43.5145,43.6397,43.5145,43.595,69000.0
2014-06-26 10:30:00,48.75,48.75,48.64,48.64,64900.0,43.586,43.586,43.4877,43.4877,64900.0
2014-06-26 10:40:00,48.64,48.8,48.62,48.77,75500.0,43.4877,43.6307,43.4698,43.6039,75500.0
2014-06-26 10:50:00,48.78,48.85,48.72,48.73,52800.0,43.6128,43.6754,43.5592,43.5681,52800.0
2014-06-26 11:00:00,48.73,48.88,48.73,48.82,50800.0,43.5681,43.7023,43.5681,43.6486,50800.0
2014-06-26 11:10:00,48.82,48.84,48.73,48.78,37300.0,43.6486,43.6665,43.5681,43.6128,37300.0
2014-06-26 11:20:00,48.77,48.88,48.75,48.84,48700.0,43.6039,43.7023,43.586,43.6665,48700.0
2014-06-26 11:30:00,48.83,48.96,48.81,48.9,31400.0,43.6576,43.7738,43.6397,43.7201,31400.0
2014-06-26 11:40:00,48.89,48.96,48.87,48.92,32100.0,43.7112,43.7738,43.6933,43.738,32100.0
2014-06-26 11:50:00,48.93,49.08,48.91,49.04,42900.0,43.747,43.8811,43.7291,43.8453,42900.0
2014-06-26 12:00:00,49.04,49.1,48.96,48.96,20800.0,43.8453,43.899,43.7738,43.7738,20800.0
2014-06-26 12:10:00,48.96,49.04,48.94,49.0,19100.0,43.7738,43.8453,43.7559,43.8095,19100.0
2014-06-26 12:20:00,49.0,49.04,48.95,49.0,23200.0,43.8095,43.8453,43.7648,43.8095,23200.0
2014-06-26 12:30:00,48.98,49.05,48.96,49.02,15800.0,43.7917,43.8542,43.7738,43.8274,15800.0
2014-06-26 12:40:00,49.02,49.24,49.0,49.21,74800.0,43.8274,44.0241,43.8095,43.9973,74800.0
2014-06-26 12:50:00,49.21,49.26,49.18,49.18,36900.0,43.9973,44.042,43.9705,43.9705,36900.0
2014-06-26 13:00:00,49.19,49.23,49.12,49.15,23800.0,43.9794,44.0152,43.9168,43.9437,23800.0
2014-06-26 13:10:00,49.16,49.17,49.1,49.16,16500.0,43.9526,43.9615,43.899,43.9526,16500.0
2014-06-26 13:20:00,49.15,49.28,49.13,49.27,24200.0,43.9437,44.0599,43.9258,44.0509,24200.0
2014-06-26 13:30:00,49.27,49.29,49.22,49.24,32800.0,44.0509,44.0688,44.0062,44.0241,32800.0
2014-06-26 13:40:00,49.26,49.28,49.21,49.25,31600.0,44.042,44.0599,43.9973,44.0331,31600.0
2014-06-26 13:50:00,49.27,49.27,49.16,49.18,49800.0,44.0509,44.0509,43.9526,43.9705,49800.0
2014-06-26 14:00:00,49.18,49.2,49.12,49.13,36000.0,43.9705,43.9884,43.9168,43.9258,36000.0
2014-06-26 14:10:00,49.13,49.14,49.04,49.07,118200.0,43.9258,43.9347,43.8453,43.8721,118200.0
2014-06-26 14:20:00,49.06,49.19,49.04,49.18,97300.0,43.8632,43.9794,43.8453,43.9705,97300.0
2014-06-26 14:30:00,49.19,49.19,49.14,49.16,26400.0,43.9794,43.9794,43.9347,43.9526,26400.0
2014-06-26 14:40:00,49.16,49.24,49.15,49.24,35100.0,43.9526,44.0241,43.9437,44.0241,35100.0
2014-06-26 14:50:00,49.23,49.27,49.2,49.22,29200.0,44.0152,44.0509,43.9884,44.0062,29200.0
2014-06-26 15:00:00,49.21,49.37,49.21,49.36,37300.0,43.9973,44.1404,43.9973,44.1314,37300.0
2014-06-26 15:10:00,49.37,49.39,49.22,49.23,59800.0,44.1404,44.1582,44.0062,44.0152,59800.0
2014-06-26 15:20:00,49.23,49.3,49.22,49.26,43300.0,44.0152,44.0778,44.0062,44.042,43300.0
2014-06-26 15:30:00,49.25,49.31,49.23,49.31,57800.0,44.0331,44.0867,44.0152,44.0867,57800.0
2014-06-26 15:40:00,49.3,49.34,49.27,49.31,72800.0,44.0778,44.1135,44.0509,44.0867,72800.0
2014-06-26 15:50:00,49.31,49.41,49.3,49.4,247800.0,44.0867,44.1761,44.0778,44.1672,247800.0
2014-06-27 09:30:00,49.25,49.56,49.07,49.33,163600.0,44.0331,44.3102,43.8721,44.1046,163600.0
2014-06-27 09:40:00,49.31,49.39,49.03,49.05,71200.0,44.0867,44.1582,43.8364,43.8542,71200.0
2014-06-27 09:50:00,49.05,49.07,48.94,49.06,34400.0,43.8542,43.8721,43.7559,43.8632,34400.0
2014-06-27 10:00:00,49.06,49.06,48.96,49.04,23900.0,43.8632,43.8632,43.7738,43.8453,23900.0
2014-06-27 10:10:00,49.04,49.17,49.01,49.14,27300.0,43.8453,43.9615,43.8185,43.9347,27300.0
2014-06-27 10:20:00,49.14,49.21,49.12,49.21,76200.0,43.9347,43.9973,43.9168,43.9973,76200.0
2014-06-27 10:30:00,49.22,49.27,49.13,49.21,44300.0,44.0062,44.0509,43.9258,43.9973,44300.0
2014-06-27 10:40:00,49.22,49.28,49.17,49.2,55100.0,44.0062,44.0599,43.9615,43.9884,55100.0
2014-06-27 10:50:00,49.22,49.25,49.18,49.18,21600.0,44.0062,44.0331,43.9705,43.9705,21600.0
2014-06-27 11:00:00,49.19,49.25,49.17,49.23,38000.0,43.9794,44.0331,43.9615,44.0152,38000.0
2014-06-27 11:10:00,49.23,49.23,49.15,49.19,12300.0,44.0152,44.0152,43.9437,43.9794,12300.0
2014-06-27 11:20:00,49.19,49.27,49.19,49.25,15100.0,43.9794,44.0509,43.9794,44.0331,15100.0
2014-06-27 11:30:00,49.25,49.27,49.2,49.22,14500.0,44.0331,44.0509,43.9884,44.0062,14500.0
2014-06-27 11:40:00,49.24,49.26,49.21,49.24,69400.0,44.0241,44.042,43.9973,44.0241,69400.0
2014-06-27 11:50:00,49.25,49.3,49.25,49.28,9100.0,44.0331,44.0778,44.0331,44.0599,9100.0
2014-06-27 12:00:00,49.29,49.3,49.27,49.28,9800.0,44.0688,44.0778,44.0509,44.0599,9800.0
2014-06-27 12:10:00,49.26,49.31,49.23,49.3,23700.0,44.042,44.0867,44.0152,44.0778,23700.0
2014-06-27 12:20:00,49.3,49.31,49.26,49.26,21600.0,44.0778,44.0867,44.042,44.042,21600.0
2014-06-27 12:30:00,49.27,49.3,49.25,49.25,19800.0,44.0509,44.0778,44.0331,44.0331,19800.0
2014-06-27 12:40:00,49.26,49.26,49.2,49.22,16600.0,44.042,44.042,43.9884,44.0062,16600.0
2014-06-27 12:50:00,49.21,49.29,49.2,49.29,12700.0,43.9973,44.0688,43.9884,44.0688,12700.0
2014-06-27 13:00:00,49.28,49.3,49.27,49.29,19900.0,44.0599,44.0778,44.0509,44.0688,19900.0
2014-06-27 13:10:00,49.29,49.36,49.24,49.27,42400.0,44.0688,44.1314,44.0241,44.0509,42400.0
2014-06-27 13:20:00,49.28,49.28,49.2,49.25,29600.0,44.0599,44.0599,43.9884,44.0331,29600.0
2014-06-27 13:30:00,49.26,49.34,49.22,49.33,20600.0,44.042,44.1135,44.0062,44.1046,20600.0
2014-06-27 13:40:00,49.34,49.36,49.21,49.22,34900.0,44.1135,44.1314,43.9973,44.0062,34900.0
2014-06-27 13:50:00,49.22,49.32,49.22,49.25,31300.0,44.0062,44.0956,44.0062,44.0331,31300.0
2014-06-27 14:00:00,49.25,49.31,49.23,49.23,47500.0,44.0331,44.0867,44.0152,44.0152,47500.0
2014-06-27 14:10:00,49.24,49.27,49.22,49.24,35100.0,44.0241,44.0509,44.0062,44.0241,35100.0
2014-06-27 14:20:00,49.25,49.32,49.23,49.32,38900.0,44.0331,44.0956,44.0152,44.0956,38900.0
2014-06-27 14:30:00,49.32,49.33,49.3,49.3,20500.0,44.0956,44.1046,44.0778,44.0778,20500.0
2014-06-27 14:40:00,49.3,49.33,49.29,49.3,19000.0,44.0778,44.1046,44.0688,44.0778,19000.0
2014-06-27 14:50:00,49.31,49.31,49.27,49.27,23500.0,44.0867,44.0867,44.0509,44.0509,23500.0
2014-06-27 15:00:00,49.26,49.33,49.26,49.32,48100.0,44.042,44.1046,44.042,44.0956,48100.0
2014-06-27 15:10:00,49.31,49.32,49.29,49.3,24600.0,44.0867,44.0956,44.0688,44.0778,24600.0
2014-06-27 15:20:00,49.3,49.31,49.27,49.31,48800.0,44.0778,44.0867,44.0509,44.0867,48800.0
2014-06-27 15:30:00,49.29,49.35,49.29,49.34,85400.0,44.0688,44.1225,44.0688,44.1135,85400.0
2014-06-27 15:40:00,49.34,49.35,49.32,49.34,41400.0,44.1135,44.1225,44.0956,44.1135,41400.0
2014-06-27 15:50:00,49.35,49.39,49.29,49.29,221200.0,44.1225,44.1582,44.0688,44.0688,221200.0
2014-06-30 09:30:00,49.1,49.16,49.0,49.07,103900.0,43.899,43.9526,43.8095,43.8721,103900.0
2014-06-30 09:40:00,49.1,49.1,48.96,49.05,70700.0,43.899,43.899,43.7738,43.8542,70700.0
2014-06-30 09:50:00,49.05,49.06,48.95,49.0,74300.0,43.8542,43.8632,43.7648,43.8095,74300.0
2014-06-30 10:00:00,49.0,49.2,49.0,49.19,91200.0,43.8095,43.9884,43.8095,43.9794,91200.0
2014-06-30 10:10:00,49.2,49.31,49.09,49.29,97600.0,43.9884,44.0867,43.89,44.0688,97600.0
2014-06-30 10:20:00,49.3,49.31,49.16,49.21,37200.0,44.0778,44.0867,43.9526,43.9973,37200.0
2014-06-30 10:30:00,49.2,49.21,49.1,49.1,31200.0,43.9884,43.9973,43.899,43.899,31200.0
2014-06-30 10:40:00,49.11,49.22,49.11,49.2,58600.0,43.9079,44.0062,43.9079,43.9884,58600.0
2014-06-30 10:50:00,49.19,49.2,49.12,49.15,30100.0,43.9794,43.9884,43.9168,43.9437,30100.0
2014-06-30 11:00:00,49.14,49.16,49.07,49.13,25800.0,43.9347,43.9526,43.8721,43.9258,25800.0
2014-06-30 11:10:00,49.13,49.13,49.01,49.04,64200.0,43.9258,43.9258,43.8185,43.8453,64200.0
2014-06-30 11:20:00,49.04,49.12,49.04,49.1,21200.0,43.8453,43.9168,43.8453,43.899,21200.0
2014-06-30 11:30:00,49.09,49.1,49.04,49.05,17600.0,43.89,43.899,43.8453,43.8542,17600.0
2014-06-30 11:40:00,49.05,49.06,48.95,48.95,57500.0,43.8542,43.8632,43.7648,43.7648,57500.0
2014-06-30 11:50:00,48.95,48.98,48.89,48.91,51600.0,43.7648,43.7917,43.7112,43.7291,51600.0
2014-06-30 12:00:00,48.9,48.99,48.9,48.92,41100.0,43.7201,43.8006,43.7201,43.738,41100.0
2014-06-30 12:10:00,48.91,49.01,48.91,49.01,26300.0,43.7291,43.8185,43.7291,43.8185,26300.0
2014-06-30 12:20:00,49.02,49.1,49.02,49.07,22100.0,43.8274,43.899,43.8274,43.8721,22100.0
2014-06-30 12:30:00,49.07,49.1,49.05,49.05,11400.0,43.8721,43.899,43.8542,43.8542,11400.0
2014-06-30 12:40:00,49.05,49.07,49.03,49.05,22100.0,43.8542,43.8721,43.8364,43.8542,22100.0
2014-06-30 12:50:00,49.05,49.12,49.05,49.07,9900.0,43.8542,43.9168,43.8542,43.8721,9900.0
2014-06-30 13:00:00,49.08,49.08,49.01,49.01,24200.0,43.8811,43.8811,43.8185,43.8185,24200.0
2014-06-30 13:10:00,49.0,49.01,48.92,48.92,36400.0,43.8095,43.8185,43.738,43.738,36400.0
2014-06-30 13:20:00,48.93,48.98,48.93,48.94,35800.0,43.747,43.7917,43.747,43.7559,35800.0
2014-06-30 13:30:00,48.94,48.97,48.9,48.9,43500.0,43.7559,43.7827,43.7201,43.7201,43500.0
2014-06-30 13:40:00,48.9,48.94,48.9,48.93,25300.0,43.7201,43.7559,43.7201,43.747,25300.0
2014-06-30 13:50:00,48.93,48.95,48.91,48.93,55000.0,43.747,43.7648,43.7291,43.747,55000.0
2014-06-30 14:00:00,48.93,48.99,48.93,48.98,26600.0,43.747,43.8006,43.747,43.7917,26600.0
2014-06-30 14:10:00,48.98,49.04,48.97,49.01,38200.0,43.7917,43.8453,43.7827,43.8185,38200.0
2014-06-30 14:20:00,49.0,49.01,48.98,49.01,19100.0,43.8095,43.8185,43.7917,43.8185,19100.0
2014-06-30 14:30:00,49.01,49.02,48.97,48.98,34900.0,43.8185,43.8274,43.7827,43.7917,34900.0
2014-06-30 14:40:00,48.98,48.99,48.89,48.89,50000.0,43.7917,43.8006,43.7112,43.7112,50000.0
2014-06-30 14:50:00,48.89,48.93,48.83,48.83,61200.0,43.7112,43.747,43.6576,43.6576,61200.0
2014-06-30 15:00:00,48.83,48.84,48.75,48.84,82000.0,43.6576,43.6665,43.586,43.6665,82000.0
2014-06-30 15:10:00,48.83,48.84,48.75,48.78,63500.0,43.6576,43.6665,43.586,43.6128,63500.0
2014-06-30 15:20:00,48.78,48.78,48.71,48.72,107900.0,43.6128,43.6128,43.5503,43.5592,107900.0
2014-06-30 15:30:00,48.72,48.82,48.71,48.82,127900.0,43.5592,43.6486,43.5503,43.6486,127900.0
2014-06-30 15:40:00,48.82,48.94,48.79,48.93,162000.0,43.6486,43.7559,43.6218,43.747,162000.0
2014-06-30 15:50:00,48.93,48.97,48.89,48.91,325400.0,43.747,43.7827,43.7112,43.7291,325400.0
2014-07-01 09:30:00,49.25,49.3,48.98,49.27,101100.0,44.0331,44.0778,43.7917,44.0509,101100.0
2014-07-01 09:40:00,49.27,49.49,49.27,49.46,72700.0,44.0509,44.2476,44.0509,44.2208,72700.0
2014-07-01 09:50:00,49.46,49.64,49.46,49.58,48600.0,44.2208,44.3818,44.2208,44.3281,48600.0
2014-07-01 10:00:00,49.56,49.7,49.5,49.68,55200.0,44.3102,44.4354,44.2566,44.4175,55200.0
2014-07-01 10:10:00,49.69,49.77,49.65,49.72,57400.0,44.4265,44.498,44.3907,44.4533,57400.0
2014-07-01 10:20:00,49.73,49.74,49.57,49.61,48800.0,44.4622,44.4712,44.3192,44.3549,48800.0
2014-07-01 10:30:00,49.61,49.76,49.58,49.76,64100.0,44.3549,44.489,44.3281,44.489,64100.0
2014-07-01 10:40:00,49.76,49.76,49.64,49.75,67200.0,44.489,44.489,44.3818,44.4801,67200.0
2014-07-01 10:50:00,49.74,49.79,49.69,49.76,52000.0,44.4712,44.5159,44.4265,44.489,52000.0
2014-07-01 11:00:00,49.77,49.86,49.77,49.8,99600.0,44.498,44.5784,44.498,44.5248,99600.0
2014-07-01 11:10:00,49.8,49.88,49.8,49.88,88600.0,44.5248,44.5963,44.5248,44.5963,88600.0
2014-07-01 11:20:00,49.87,49.9,49.81,49.82,88200.0,44.5874,44.6142,44.5337,44.5427,88200.0
2014-07-01 11:30:00,49.82,49.98,49.82,49.96,54400.0,44.5427,44.6857,44.5427,44.6679,54400.0
2014-07-01 11:40:00,49.97,49.97,49.9,49.93,33900.0,44.6768,44.6768,44.6142,44.641,33900.0
2014-07-01 11:50:00,49.91,49.94,49.86,49.93,31900.0,44.6232,44.65,44.5784,44.641,31900.0
2014-07-01 12:00:00,49.94,49.98,49.92,49.98,39000.0,44.65,44.6857,44.6321,44.6857,39000.0
2014-07-01 12:10:00,49.97,49.99,49.95,49.97,25500.0,44.6768,44.6947,44.6589,44.6768,25500.0
2014-07-01 12:20:00,49.97,49.99,49.92,49.93,13100.0,44.6768,44.6947,44.6321,44.641,13100.0
2014-07-01 12:30:00,49.93,49.97,49.9,49.9,63100.0,44.641,44.6768,44.6142,44.6142,63100.0
2014-07-01 12:40:00,49.91,49.93,49.85,49.9,41300.0,44.6232,44.641,44.5695,44.6142,41300.0
2014-07-01 12:50:00,49.9,49.9,49.84,49.84,46800.0,44.6142,44.6142,44.5606,44.5606,46800.0
2014-07-01 13:00:00,49.84,49.94,49.79,49.92,142000.0,44.5606,44.65,44.5159,44.6321,142000.0
2014-07-01 13:10:00,49.91,49.96,49.9,49.96,62000.0,44.6232,44.6679,44.6142,44.6679,62000.0
2014-07-01 13:20:00,49.96,50.03,49.95,50.0,86500.0,44.6679,44.7304,44.6589,44.7036,86500.0
2014-07-01 13:30:00,50.0,50.0,49.96,49.99,61800.0,44.7036,44.7036,44.6679,44.6947,61800.0
2014-07-01 13:40:00,49.99,50.0,49.89,49.89,27900.0,44.6947,44.7036,44.6053,44.6053,27900.0
2014-07-01 13:50:00,49.89,49.89,49.81,49.82,38600.0,44.6053,44.6053,44.5337,44.5427,38600.0
2014-07-01 14:00:00,49.82,49.86,49.8,49.83,38100.0,44.5427,44.5784,44.5248,44.5516,38100.0
2014-07-01 14:10:00,49.84,49.85,49.82,49.84,43100.0,44.5606,44.5695,44.5427,44.5606,43100.0
2014-07-01 14:20:00,49.85,49.87,49.84,49.87,46400.0,44.5695,44.5874,44.5606,44.5874,46400.0
2014-07-01 14:30:00,49.87,49.91,49.85,49.91,40000.0,44.5874,44.6232,44.5695,44.6232,40000.0
2014-07-01 14:40:00,49.91,49.94,49.91,49.93,51400.0,44.6232,44.65,44.6232,44.641,51400.0
2014-07-01 14:50:00,49.93,49.94,49.86,49.88,47800.0,44.641,44.65,44.5784,44.5963,47800.0
2014-07-01 15:00:00,49.87,49.92,49.85,49.9,59800.0,44.5874,44.6321,44.5695,44.6142,59800.0
2014-07-01 15:10:00,49.89,49.94,49.81,49.94,88400.0,44.6053,44.65,44.5337,44.65,88400.0
2014-07-01 15:20:00,49.93,49.94,49.84,49.85,71200.0,44.641,44.65,44.5606,44.5695,71200.0
2014-07-01 15:30:00,49.85,49.9,49.85,49.9,73000.0,44.5695,44.6142,44.5695,44.6142,73000.0
2014-07-01 15:40:00,49.9,49.93,49.87,49.9,135800.0,44.6142,44.641,44.5874,44.6142,135800.0
2014-07-01 15:50:00,49.9,49.95,49.77,49.78,319500.0,44.6142,44.6589,44.498,44.5069,319500.0
2014-07-02 09:30:00,49.71,50.05,49.71,49.92,69500.0,44.4443,44.7483,44.4443,44.6321,69500.0
2014-07-02 09:40:00,49.9,50.0,49.87,49.89,37800.0,44.6142,44.7036,44.5874,44.6053,37800.0
2014-07-02 09:50:00,49.87,49.9,49.8,49.83,18300.0,44.5874,44.6142,44.5248,44.5516,18300.0
2014-07-02 10:00:00,49.84,49.95,49.84,49.85,38900.0,44.5606,44.6589,44.5606,44.5695,38900.0
2014-07-02 10:10:00,49.86,49.91,49.83,49.89,22300.0,44.5784,44.6232,44.5516,44.6053,22300.0
2014-07-02 10:20:00,49.89,49.9,49.85,49.89,12900.0,44.6053,44.6142,44.5695,44.6053,12900.0
2014-07-02 10:30:00,49.88,49.91,49.78,49.78,38600.0,44.5963,44.6232,44.5069,44.5069,38600.0
2014-07-02 10:40:00,49.79,49.81,49.69,49.7,45300.0,44.5159,44.5337,44.4265,44.4354,45300.0
2014-07-02 10:50:00,49.7,49.71,49.69,49.69,32000.0,44.4354,44.4443,44.4265,44.4265,32000.0
2014-07-02 11:00:00,49.69,49.69,49.49,49.5,64500.0,44.4265,44.4265,44.2476,44.2566,64500.0
2014-07-02 11:10:00,49.5,49.61,49.49,49.59,51100.0,44.2566,44.3549,44.2476,44.337,51100.0
2014-07-02 11:20:00,49.58,49.61,49.54,49.59,30500.0,44.3281,44.3549,44.2923,44.337,30500.0
2014-07-02 11:30:00,49.6,49.63,49.58,49.6,23100.0,44.346,44.3728,44.3281,44.346,23100.0
2014-07-02 11:40:00,49.61,49.64,49.58,49.6,30500.0,44.3549,44.3818,44.3281,44.346,30500.0
2014-07-02 11:50:00,49.61,49.62,49.56,49.58,24100.0,44.3549,44.3639,44.3102,44.3281,24100.0
2014-07-02 12:00:00,49.58,49.61,49.55,49.55,22000.0,44.3281,44.3549,44.3013,44.3013,22000.0
2014-07-02 12:10:00,49.54,49.63,49.54,49.63,37900.0,44.2923,44.3728,44.2923,44.3728,37900.0
2014-07-02 12:20:00,49.62,49.77,49.61,49.76,59300.0,44.3639,44.498,44.3549,44.489,59300.0
2014-07-02 12:30:00,49.77,49.79,49.72,49.73,43500.0,44.498,44.5159,44.4533,44.4622,43500.0
2014-07-02 12:40:00,49.73,49.74,49.69,49.71,12800.0,44.4622,44.4712,44.4265,44.4443,12800.0
2014-07-02 12:50:00,49.7,49.71,49.64,49.69,28800.0,44.4354,44.4443,44.3818,44.4265,28800.0
2014-07-02 13:00:00,49.69,49.74,49.68,49.74,40000.0,44.4265,44.4712,44.4175,44.4712,40000.0
2014-07-02 13:10:00,49.74,49.8,49.73,49.79,36200.0,44.4712,44.5248,44.4622,44.5159,36200.0
2014-07-02 13:20:00,49.79,49.87,49.79,49.85,29100.0,44.5159,44.5874,44.5159,44.5695,29100.0
2014-07-02 13:30:00,49.85,49.86,49.77,49.79,28300.0,44.5695,44.5784,44.498,44.5159,28300.0
2014-07-02 13:40:00,49.79,49.82,49.75,49.75,15600.0,44.5159,44.5427,44.4801,44.4801,15600.0
2014-07-02 13:50:00,49.74,49.77,49.7,49.77,28100.0,44.4712,44.498,44.4354,44.498,28100.0
2014-07-02 14:00:00,49.76,49.8,49.73,49.74,29300.0,44.489,44.5248,44.4622,44.4712,29300.0
2014-07-02 14:10:00,49.73,49.8,49.73,49.79,40700.0,44.4622,44.5248,44.4622,44.5159,40700.0
2014-07-02 14:20:00,49.78,49.82,49.78,49.8,41000.0,44.5069,44.5427,44.5069,44.5248,41000.0
2014-07-02 14:30:00,49.8,49.83,49.78,49.78,16400.0,44.5248,44.5516,44.5069,44.5069,16400.0
2014-07-02 14:40:00,49.79,49.8,49.75,49.75,29500.0,44.5159,44.5248,44.4801,44.4801,29500.0
2014-07-02 14:50:00,49.75,49.76,49.73,49.75,27400.0,44.4801,44.489,44.4622,44.4801,27400.0
2014-07-02 15:00:00,49.75,49.79,49.74,49.74,25700.0,44.4801,44.5159,44.4712,44.4712,25700.0
2014-07-02 15:10:00,49.75,49.82,49.75,49.79,25200.0,44.4801,44.5427,44.4801,44.5159,25200.0
2014-07-02 15:20:00,49.8,49.81,49.77,49.81,29200.0,44.5248,44.5337,44.498,44.5337,29200.0
2014-07-02 15:30:00,49.81,49.83,49.79,49.79,35600.0,44.5337,44.5516,44.5159,44.5159,35600.0
2014-07-02 15:40:00,49.79,49.83,49.77,49.83,61200.0,44.5159,44.5516,44.498,44.5516,61200.0
2014-07-02 15:50:00,49.82,49.87,49.79,49.87,147000.0,44.5427,44.5874,44.5159,44.5874,147000.0
2014-07-03 09:30:00,49.96,50.11,49.83,50.11,112800.0,44.6679,44.802,44.5516,44.802,112800.0
2014-07-03 09:40:00,50.12,50.2,49.91,49.94,36700.0,44.8109,44.8824,44.6232,44.65,36700.0
2014-07-03 09:50:00,49.92,49.95,49.85,49.95,26100.0,44.6321,44.6589,44.5695,44.6589,26100.0
2014-07-03 10:00:00,49.93,50.03,49.89,49.99,26700.0,44.641,44.7304,44.6053,44.6947,26700.0
2014-07-03 10:10:00,49.99,50.04,49.93,49.93,15400.0,44.6947,44.7394,44.641,44.641,15400.0
2014-07-03 10:20:00,49.93,49.95,49.86,49.93,13500.0,44.641,44.6589,44.5784,44.641,13500.0
2014-07-03 10:30:00,49.94,49.96,49.89,49.92,20500.0,44.65,44.6679,44.6053,44.6321,20500.0
2014-07-03 10:40:00,49.93,49.95,49.88,49.93,18000.0,44.641,44.6589,44.5963,44.641,18000.0
2014-07-03 10:50:00,49.92,50.0,49.9,50.0,15200.0,44.6321,44.7036,44.6142,44.7036,15200.0
2014-07-03 11:00:00,49.99,50.02,49.92,49.98,17600.0,44.6947,44.7215,44.6321,44.6857,17600.0
2014-07-03 11:10:00,49.98,50.03,49.95,49.96,15100.0,44.6857,44.7304,44.6589,44.6679,15100.0
2014-07-03 11:20:00,49.96,50.08,49.95,50.03,17000.0,44.6679,44.7751,44.6589,44.7304,17000.0
2014-07-03 11:30:00,50.04,50.09,50.02,50.09,12600.0,44.7394,44.7841,44.7215,44.7841,12600.0
2014-07-03 11:40:00,50.09,50.1,50.04,50.09,13400.0,44.7841,44.793,44.7394,44.7841,13400.0
2014-07-03 11:50:00,50.08,50.17,50.08,50.14,18300.0,44.7751,44.8556,44.7751,44.8288,18300.0
2014-07-03 12:00:00,50.14,50.18,50.14,50.18,16100.0,44.8288,44.8645,44.8288,44.8645,16100.0
2014-07-03 12:10:00,50.19,50.31,50.19,50.31,63400.0,44.8735,44.9808,44.8735,44.9808,63400.0
2014-07-03 12:20:00,50.32,50.32,50.29,50.3,46000.0,44.9897,44.9897,44.9629,44.9718,46000.0
2014-07-03 12:30:00,50.29,50.3,50.21,50.23,32900.0,44.9629,44.9718,44.8914,44.9093,32900.0
2014-07-03 12:40:00,50.24,50.24,50.16,50.21,35900.0,44.9182,44.9182,44.8467,44.8914,35900.0
2014-07-03 12:50:00,50.21,50.33,50.21,50.3,159700.0,44.8914,44.9987,44.8914,44.9718,159700.0
2014-07-07 09:30:00,50.16,50.62,50.16,50.3,113600.0,44.8467,45.2579,44.8467,44.9718,113600.0
2014-07-07 09:40:00,50.27,50.47,50.13,50.36,58200.0,44.945,45.1238,44.8198,45.0255,58200.0
2014-07-07 09:50:00,50.37,50.59,50.32,50.46,62800.0,45.0344,45.2311,44.9897,45.1149,62800.0
2014-07-07 10:00:00,50.46,50.46,50.28,50.34,28400.0,45.1149,45.1149,44.954,45.0076,28400.0
2014-07-07 10:10:00,50.34,50.6,50.34,50.54,58000.0,45.0076,45.2401,45.0076,45.1864,58000.0
2014-07-07 10:20:00,50.54,50.55,50.49,50.5,25800.0,45.1864,45.1954,45.1417,45.1507,25800.0
2014-07-07 10:30:00,50.49,50.49,50.36,50.43,32200.0,45.1417,45.1417,45.0255,45.0881,32200.0
2014-07-07 10:40:00,50.44,50.55,50.44,50.51,29900.0,45.097,45.1954,45.097,45.1596,29900.0
2014-07-07 10:50:00,50.5,50.51,50.31,50.33,42600.0,45.1507,45.1596,44.9808,44.9987,42600.0
2014-07-07 11:00:00,50.33,50.39,50.32,50.35,62800.0,44.9987,45.0523,44.9897,45.0165,62800.0
2014-07-07 11:10:00,50.36,50.49,50.36,50.49,28800.0,45.0255,45.1417,45.0255,45.1417,28800.0
2014-07-07 11:20:00,50.48,50.53,50.46,50.49,38800.0,45.1328,45.1775,45.1149,45.1417,38800.0
2014-07-07 11:30:00,50.49,50.5,50.44,50.48,47000.0,45.1417,45.1507,45.097,45.1328,47000.0
2014-07-07 11:40:00,50.48,50.48,50.39,50.44,30800.0,45.1328,45.1328,45.0523,45.097,30800.0
2014-07-07 11:50:00,50.43,50.48,50.37,50.43,54200.0,45.0881,45.1328,45.0344,45.0881,54200.0
2014-07-07 12:00:00,50.43,50.52,50.43,50.52,116700.0,45.0881,45.1685,45.0881,45.1685,116700.0
2014-07-07 12:10:00,50.52,50.53,50.47,50.49,218200.0,45.1685,45.1775,45.1238,45.1417,218200.0
2014-07-07 12:20:00,50.49,50.52,50.49,50.52,117900.0,45.1417,45.1685,45.1417,45.1685,117900.0
2014-07-07 12:30:00,50.51,50.58,50.51,50.58,19000.0,45.1596,45.2222,45.1596,45.2222,19000.0
2014-07-07 12:40:00,50.58,50.69,50.58,50.65,97000.0,45.2222,45.3205,45.2222,45.2848,97000.0
2014-07-07 12:50:00,50.65,50.78,50.64,50.78,98500.0,45.2848,45.401,45.2758,45.401,98500.0
2014-07-07 13:00:00,50.77,50.8,50.73,50.79,46000.0,45.3921,45.4189,45.3563,45.4099,46000.0
2014-07-07 13:10:00,50.8,50.84,50.72,50.82,71100.0,45.4189,45.4546,45.3473,45.4368,71100.0
2014-07-07 13:20:00,50.82,50.88,50.76,50.85,75900.0,45.4368,45.4904,45.3831,45.4636,75900.0
2014-07-07 13:30:00,50.84,50.89,50.79,50.79,53100.0,45.4546,45.4993,45.4099,45.4099,53100.0
2014-07-07 13:40:00,50.79,50.92,50.77,50.91,56300.0,45.4099,45.5262,45.3921,45.5172,56300.0
2014-07-07 13:50:00,50.91,50.92,50.83,50.89,51300.0,45.5172,45.5262,45.4457,45.4993,51300.0
2014-07-07 14:00:00,50.89,50.96,50.88,50.94,74400.0,45.4993,45.5619,45.4904,45.544,74400.0
2014-07-07 14:10:00,50.93,50.99,50.92,50.98,35000.0,45.5351,45.5887,45.5262,45.5798,35000.0
2014-07-07 14:20:00,50.99,50.99,50.87,50.89,64900.0,45.5887,45.5887,45.4815,45.4993,64900.0
2014-07-07 14:30:00,50.9,50.9,50.78,50.82,69300.0,45.5083,45.5083,45.401,45.4368,69300.0
2014-07-07 14:40:00,50.82,50.89,50.8,50.83,194300.0,45.4368,45.4993,45.4189,45.4457,194300.0
2014-07-07 14:50:00,50.83,50.92,50.83,50.85,49600.0,45.4457,45.5262,45.4457,45.4636,49600.0
2014-07-07 15:00:00,50.85,50.88,50.77,50.8,109500.0,45.4636,45.4904,45.3921,45.4189,109500.0
2014-07-07 15:10:00,50.8,50.81,50.71,50.71,52200.0,45.4189,45.4278,45.3384,45.3384,52200.0
2014-07-07 15:20:00,50.71,50.73,50.64,50.65,109700.0,45.3384,45.3563,45.2758,45.2848,109700.0
2014-07-07 15:30:00,50.65,50.66,50.5,50.5,127400.0,45.2848,45.2937,45.1507,45.1507,127400.0
2014-07-07 15:40:00,50.51,50.52,50.46,50.46,119300.0,45.1596,45.1685,45.1149,45.1149,119300.0
2014-07-07 15:50:00,50.47,50.58,50.41,50.47,415500.0,45.1238,45.2222,45.0702,45.1238,415500.0
2014-07-08 09:30:00,50.48,50.55,50.3,50.45,66600.0,45.1328,45.1954,44.9718,45.1059,66600.0
2014-07-08 09:40:00,50.46,50.47,50.35,50.46,31000.0,45.1149,45.1238,45.0165,45.1149,31000.0
2014-07-08 09:50:00,50.44,50.44,50.29,50.43,61800.0,45.097,45.097,44.9629,45.0881,61800.0
2014-07-08 10:00:00,50.42,50.42,50.26,50.29,57400.0,45.0791,45.0791,44.9361,44.9629,57400.0
2014-07-08 10:10:00,50.29,50.37,50.26,50.31,35500.0,44.9629,45.0344,44.9361,44.9808,35500.0
2014-07-08 10:20:00,50.29,50.31,50.19,50.25,29200.0,44.9629,44.9808,44.8735,44.9271,29200.0
2014-07-08 10:30:00,50.24,50.24,50.12,50.19,40300.0,44.9182,44.9182,44.8109,44.8735,40300.0
2014-07-08 10:40:00,50.2,50.23,50.06,50.16,46500.0,44.8824,44.9093,44.7573,44.8467,46500.0
2014-07-08 10:50:00,50.17,50.25,50.13,50.23,26600.0,44.8556,44.9271,44.8198,44.9093,26600.0
2014-07-08 11:00:00,50.23,50.23,50.07,50.08,21300.0,44.9093,44.9093,44.7662,44.7751,21300.0
2014-07-08 11:10:00,50.08,50.15,50.06,50.07,24400.0,44.7751,44.8377,44.7573,44.7662,24400.0
2014-07-08 11:20:00,50.06,50.08,49.96,49.96,26200.0,44.7573,44.7751,44.6679,44.6679,26200.0
2014-07-08 11:30:00,49.97,50.02,49.92,50.01,64800.0,44.6768,44.7215,44.6321,44.7126,64800.0
2014-07-08 11:40:00,50.01,50.01,49.88,49.91,55700.0,44.7126,44.7126,44.5963,44.6232,55700.0
2014-07-08 11:50:00,49.9,49.94,49.77,49.94,39400.0,44.6142,44.65,44.498,44.65,39400.0
2014-07-08 12:00:00,49.95,50.02,49.91,49.94,26100.0,44.6589,44.7215,44.6232,44.65,26100.0
2014-07-08 12:10:00,49.93,49.96,49.86,49.88,35200.0,44.641,44.6679,44.5784,44.5963,35200.0
2014-07-08 12:20:00,49.88,50.0,49.87,50.0,18600.0,44.5963,44.7036,44.5874,44.7036,18600.0
2014-07-08 12:30:00,50.0,50.04,49.9,49.93,16700.0,44.7036,44.7394,44.6142,44.641,16700.0
2014-07-08 12:40:00,49.93,50.03,49.9,50.01,18500.0,44.641,44.7304,44.6142,44.7126,18500.0
2014-07-08 12:50:00,50.02,50.09,50.02,50.07,17400.0,44.7215,44.7841,44.7215,44.7662,17400.0
2014-07-08 13:00:00,50.07,50.07,50.01,50.02,10500.0,44.7662,44.7662,44.7126,44.7215,10500.0
2014-07-08 13:10:00,50.03,50.13,50.03,50.13,19900.0,44.7304,44.8198,44.7304,44.8198,19900.0
2014-07-08 13:20:00,50.13,50.16,50.1,50.12,11100.0,44.8198,44.8467,44.793,44.8109,11100.0
2014-07-08 13:30:00,50.13,50.16,50.09,50.13,14700.0,44.8198,44.8467,44.7841,44.8198,14700.0
2014-07-08 13:40:00,50.14,50.22,50.14,50.17,27900.0,44.8288,44.9003,44.8288,44.8556,27900.0
2014-07-08 13:50:00,50.17,50.19,50.12,50.12,21600.0,44.8556,44.8735,44.8109,44.8109,21600.0
2014-07-08 14:00:00,50.13,50.13,50.03,50.06,17500.0,44.8198,44.8198,44.7304,44.7573,17500.0
2014-07-08 14:10:00,50.07,50.13,50.06,50.11,30400.0,44.7662,44.8198,44.7573,44.802,30400.0
2014-07-08 14:20:00,50.1,50.18,50.07,50.11,17900.0,44.793,44.8645,44.7662,44.802,17900.0
2014-07-08 14:30:00,50.12,50.16,50.11,50.16,113600.0,44.8109,44.8467,44.802,44.8467,113600.0
2014-07-08 14:40:00,50.15,50.24,50.15,50.21,41000.0,44.8377,44.9182,44.8377,44.8914,41000.0
2014-07-08 14:50:00,50.2,50.26,50.2,50.23,63000.0,44.8824,44.9361,44.8824,44.9093,63000.0
2014-07-08 15:00:00,50.22,50.27,50.21,50.25,68600.0,44.9003,44.945,44.8914,44.9271,68600.0
2014-07-08 15:10:00,50.25,50.33,50.23,50.32,54700.0,44.9271,44.9987,44.9093,44.9897,54700.0
2014-07-08 15:20:00,50.32,50.42,50.31,50.38,83600.0,44.9897,45.0791,44.9808,45.0434,83600.0
2014-07-08 15:30:00,50.38,50.46,50.38,50.45,130700.0,45.0434,45.1149,45.0434,45.1059,130700.0
2014-07-08 15:40:00,50.45,50.46,50.39,50.4,237600.0,45.1059,45.1149,45.0523,45.0612,237600.0
2014-07-08 15:50:00,50.41,50.45,50.33,50.41,335400.0,45.0702,45.1059,44.9987,45.0702,335400.0
2014-07-09 09:30:00,50.57,50.83,50.51,50.73,145000.0,45.2132,45.4457,45.1596,45.3563,145000.0
2014-07-09 09:40:00,50.75,50.84,50.41,50.41,150900.0,45.3742,45.4546,45.0702,45.0702,150900.0
2014-07-09 09:50:00,50.42,50.47,50.28,50.28,62400.0,45.0791,45.1238,44.954,44.954,62400.0
2014-07-09 10:00:00,50.3,50.38,50.21,50.3,59000.0,44.9718,45.0434,44.8914,44.9718,59000.0
2014-07-09 10:10:00,50.3,50.36,50.22,50.26,66500.0,44.9718,45.0255,44.9003,44.9361,66500.0
2014-07-09 10:20:00,50.26,50.43,50.25,50.34,53300.0,44.9361,45.0881,44.9271,45.0076,53300.0
2014-07-09 10:30:00,50.35,50.47,50.31,50.47,67800.0,45.0165,45.1238,44.9808,45.1238,67800.0
2014-07-09 10:40:00,50.48,50.55,50.41,50.52,59300.0,45.1328,45.1954,45.0702,45.1685,59300.0
2014-07-09 10:50:00,50.51,50.52,50.38,50.38,46700.0,45.1596,45.1685,45.0434,45.0434,46700.0
2014-07-09 11:00:00,50.39,50.43,50.32,50.32,235100.0,45.0523,45.0881,44.9897,44.9897,235100.0
2014-07-09 11:10:00,50.31,50.34,50.22,50.25,162600.0,44.9808,45.0076,44.9003,44.9271,162600.0
2014-07-09 11:20:00,50.25,50.39,50.21,50.38,60200.0,44.9271,45.0523,44.8914,45.0434,60200.0
2014-07-09 11:30:00,50.37,50.38,50.26,50.38,52100.0,45.0344,45.0434,44.9361,45.0434,52100.0
2014-07-09 11:40:00,50.37,50.51,50.33,50.47,108500.0,45.0344,45.1596,44.9987,45.1238,108500.0
2014-07-09 11:50:00,50.47,50.66,50.43,50.61,117100.0,45.1238,45.2937,45.0881,45.249,117100.0
2014-07-09 12:00:00,50.61,50.74,50.59,50.73,116500.0,45.249,45.3652,45.2311,45.3563,116500.0
2014-07-09 12:10:00,50.74,50.75,50.58,50.59,44700.0,45.3652,45.3742,45.2222,45.2311,44700.0
2014-07-09 12:20:00,50.57,50.58,50.55,50.56,31000.0,45.2132,45.2222,45.1954,45.2043,31000.0
2014-07-09 12:30:00,50.57,50.64,50.54,50.54,111500.0,45.2132,45.2758,45.1864,45.1864,111500.0
2014-07-09 12:40:00,50.55,50.57,50.5,50.5,101100.0,45.1954,45.2132,45.1507,45.1507,101100.0
2014-07-09 12:50:00,50.48,50.51,50.46,50.51,26600.0,45.1328,45.1596,45.1149,45.1596,26600.0
2014-07-09 13:00:00,50.5,50.53,50.46,50.52,85000.0,45.1507,45.1775,45.1149,45.1685,85000.0
2014-07-09 13:10:00,50.5,50.58,50.48,50.58,31400.0,45.1507,45.2222,45.1328,45.2222,31400.0
2014-07-09 13:20:00,50.57,50.59,50.54,50.58,101100.0,45.2132,45.2311,45.1864,45.2222,101100.0
2014-07-09 13:30:00,50.56,50.59,50.55,50.59,35200.0,45.2043,45.2311,45.1954,45.2311,35200.0
2014-07-09 13:40:00,50.58,50.59,50.49,50.52,37600.0,45.2222,45.2311,45.1417,45.1685,37600.0
2014-07-09 13:50:00,50.52,50.54,50.47,50.5,49400.0,45.1685,45.1864,45.1238,45.1507,49400.0
2014-07-09 14:00:00,50.48,50.5,50.34,50.4,67800.0,45.1328,45.1507,45.0076,45.0612,67800.0
2014-07-09 14:10:00,50.4,50.59,50.39,50.57,43900.0,45.0612,45.2311,45.0523,45.2132,43900.0
2014-07-09 14:20:00,50.59,50.6,50.55,50.58,63600.0,45.2311,45.2401,45.1954,45.2222,63600.0
2014-07-09 14:30:00,50.57,50.58,50.45,50.48,48900.0,45.2132,45.2222,45.1059,45.1328,48900.0
2014-07-09 14:40:00,50.48,50.55,50.47,50.49,49500.0,45.1328,45.1954,45.1238,45.1417,49500.0
2014-07-09 14:50:00,50.49,50.54,50.39,50.39,76600.0,45.1417,45.1864,45.0523,45.0523,76600.0
2014-07-09 15:00:00,50.4,50.48,50.34,50.46,70500.0,45.0612,45.1328,45.0076,45.1149,70500.0
2014-07-09 15:10:00,50.45,50.5,50.37,50.37,111700.0,45.1059,45.1507,45.0344,45.0344,111700.0
2014-07-09 15:20:00,50.38,50.41,50.33,50.37,79500.0,45.0434,45.0702,44.9987,45.0344,79500.0
2014-07-09 15:30:00,50.37,50.42,50.32,50.38,99400.0,45.0344,45.0791,44.9897,45.0434,99400.0
2014-07-09 15:40:00,50.38,50.47,50.37,50.37,254000.0,45.0434,45.1238,45.0344,45.0344,254000.0
2014-07-09 15:50:00,50.37,50.41,50.33,50.38,607100.0,45.0344,45.0702,44.9987,45.0434,607100.0
2014-07-10 09:30:00,49.8,50.0,49.74,49.84,126100.0,44.5248,44.7036,44.4712,44.5606,126100.0
2014-07-10 09:40:00,49.85,49.99,49.79,49.8,74700.0,44.5695,44.6947,44.5159,44.5248,74700.0
2014-07-10 09:50:00,49.8,49.84,49.55,49.64,105100.0,44.5248,44.5606,44.3013,44.3818,105100.0
2014-07-10 10:00:00,49.64,49.75,49.58,49.71,157600.0,44.3818,44.4801,44.3281,44.4443,157600.0
2014-07-10 10:10:00,49.72,49.72,49.54,49.55,134500.0,44.4533,44.4533,44.2923,44.3013,134500.0
2014-07-10 10:20:00,49.54,49.62,49.54,49.59,99000.0,44.2923,44.3639,44.2923,44.337,99000.0
2014-07-10 10:30:00,49.6,49.78,49.6,49.69,76700.0,44.346,44.5069,44.346,44.4265,76700.0
2014-07-10 10:40:00,49.7,49.9,49.7,49.85,68400.0,44.4354,44.6142,44.4354,44.5695,68400.0
2014-07-10 10:50:00,49.85,49.88,49.68,49.88,79200.0,44.5695,44.5963,44.4175,44.5963,79200.0
2014-07-10 11:00:00,49.88,49.97,49.8,49.89,51200.0,44.5963,44.6768,44.5248,44.6053,51200.0
2014-07-10 11:10:00,49.87,49.98,49.84,49.95,52300.0,44.5874,44.6857,44.5606,44.6589,52300.0
2014-07-10 11:20:00,49.94,50.09,49.93,50.06,43500.0,44.65,44.7841,44.641,44.7573,43500.0
2014-07-10 11:30:00,50.06,50.19,50.02,50.17,38500.0,44.7573,44.8735,44.7215,44.8556,38500.0
2014-07-10 11:40:00,50.17,50.19,50.09,50.17,33200.0,44.8556,44.8735,44.7841,44.8556,33200.0
2014-07-10 11:50:00,50.19,50.23,50.13,50.21,32200.0,44.8735,44.9093,44.8198,44.8914,32200.0
2014-07-10 12:00:00,50.2,50.25,50.19,50.23,18500.0,44.8824,44.9271,44.8735,44.9093,18500.0
2014-07-10 12:10:00,50.23,50.23,50.17,50.18,101300.0,44.9093,44.9093,44.8556,44.8645,101300.0
2014-07-10 12:20:00,50.18,50.25,50.15,50.17,48600.0,44.8645,44.9271,44.8377,44.8556,48600.0
2014-07-10 12:30:00,50.18,50.2,50.14,50.17,104200.0,44.8645,44.8824,44.8288,44.8556,104200.0
2014-07-10 12:40:00,50.18,50.2,50.11,50.11,84900.0,44.8645,44.8824,44.802,44.802,84900.0
2014-07-10 12:50:00,50.12,50.12,50.09,50.1,44800.0,44.8109,44.8109,44.7841,44.793,44800.0
2014-07-10 13:00:00,50.1,50.12,50.09,50.09,58500.0,44.793,44.8109,44.7841,44.7841,58500.0
2014-07-10 13:10:00,50.1,50.14,50.07,50.07,54400.0,44.793,44.8288,44.7662,44.7662,54400.0
2014-07-10 13:20:00,50.07,50.23,50.07,50.19,45400.0,44.7662,44.9093,44.7662,44.8735,45400.0
2014-07-10 13:30:00,50.2,50.21,50.14,50.17,42000.0,44.8824,44.8914,44.8288,44.8556,42000.0
2014-07-10 13:40:00,50.18,50.2,50.11,50.14,50100.0,44.8645,44.8824,44.802,44.8288,50100.0
2014-07-10 13:50:00,50.14,50.17,50.09,50.13,33100.0,44.8288,44.8556,44.7841,44.8198,33100.0
2014-07-10 14:00:00,50.13,50.18,50.02,50.02,52900.0,44.8198,44.8645,44.7215,44.7215,52900.0
2014-07-10 14:10:00,50.02,50.02,49.95,49.97,57100.0,44.7215,44.7215,44.6589,44.6768,57100.0
2014-07-10 14:20:00,49.98,50.0,49.91,49.91,48600.0,44.6857,44.7036,44.6232,44.6232,48600.0
2014-07-10 14:30:00,49.92,49.94,49.84,49.93,67300.0,44.6321,44.65,44.5606,44.641,67300.0
2014-07-10 14:40:00,49.93,49.96,49.86,49.92,16700.0,44.641,44.6679,44.5784,44.6321,16700.0
2014-07-10 14:50:00,49.91,49.96,49.89,49.9,44100.0,44.6232,44.6679,44.6053,44.6142,44100.0
2014-07-10 15:00:00,49.89,49.9,49.84,49.88,42700.0,44.6053,44.6142,44.5606,44.5963,42700.0
2014-07-10 15:10:00,49.87,49.91,49.84,49.89,32600.0,44.5874,44.6232,44.5606,44.6053,32600.0
2014-07-10 15:20:00,49.89,50.02,49.84,50.0,50100.0,44.6053,44.7215,44.5606,44.7036,50100.0
2014-07-10 15:30:00,50.0,50.07,49.99,50.05,66000.0,44.7036,44.7662,44.6947,44.7483,66000.0
2014-07-10 15:40:00,50.05,50.14,50.05,50.07,96700.0,44.7483,44.8288,44.7483,44.7662,96700.0
2014-07-10 15:50:00,50.07,50.08,50.0,50.01,301000.0,44.7662,44.7751,44.7036,44.7126,301000.0
2014-07-11 09:30:00,50.29,50.5,49.95,50.07,111800.0,44.9629,45.1507,44.6589,44.7662,111800.0
2014-07-11 09:40:00,50.06,50.06,49.84,49.96,72300.0,44.7573,44.7573,44.5606,44.6679,72300.0
2014-07-11 09:50:00,49.97,50.09,49.94,50.05,66700.0,44.6768,44.7841,44.65,44.7483,66700.0
2014-07-11 10:00:00,50.03,50.04,49.93,49.97,67600.0,44.7304,44.7394,44.641,44.6768,67600.0
2014-07-11 10:10:00,49.97,50.01,49.86,49.95,53900.0,44.6768,44.7126,44.5784,44.6589,53900.0
2014-07-11 10:20:00,49.96,49.96,49.78,49.79,46000.0,44.6679,44.6679,44.5069,44.5159,46000.0
2014-07-11 10:30:00,49.79,49.81,49.74,49.76,60400.0,44.5159,44.5337,44.4712,44.489,60400.0
2014-07-11 10:40:00,49.76,49.79,49.69,49.72,57900.0,44.489,44.5159,44.4265,44.4533,57900.0
2014-07-11 10:50:00,49.71,49.83,49.71,49.77,31000.0,44.4443,44.5516,44.4443,44.498,31000.0
2014-07-11 11:00:00,49.79,49.82,49.73,49.82,34700.0,44.5159,44.5427,44.4622,44.5427,34700.0
2014-07-11 11:10:00,49.82,49.87,49.79,49.8,23300.0,44.5427,44.5874,44.5159,44.5248,23300.0
2014-07-11 11:20:00,49.79,49.79,49.65,49.69,59300.0,44.5159,44.5159,44.3907,44.4265,59300.0
2014-07-11 11:30:00,49.7,49.79,49.7,49.76,163900.0,44.4354,44.5159,44.4354,44.489,163900.0
2014-07-11 11:40:00,49.77,49.83,49.66,49.67,89900.0,44.498,44.5516,44.3996,44.4086,89900.0
2014-07-11 11:50:00,49.66,49.71,49.62,49.65,25400.0,44.3996,44.4443,44.3639,44.3907,25400.0
2014-07-11 12:00:00,49.64,49.74,49.63,49.74,24500.0,44.3818,44.4712,44.3728,44.4712,24500.0
2014-07-11 12:10:00,49.74,49.76,49.68,49.69,28000.0,44.4712,44.489,44.4175,44.4265,28000.0
2014-07-11 12:20:00,49.68,49.7,49.6,49.7,22900.0,44.4175,44.4354,44.346,44.4354,22900.0
2014-07-11 12:30:00,49.7,49.71,49.66,49.69,90000.0,44.4354,44.4443,44.3996,44.4265,90000.0
2014-07-11 12:40:00,49.71,49.72,49.66,49.7,48100.0,44.4443,44.4533,44.3996,44.4354,48100.0
2014-07-11 12:50:00,49.71,49.74,49.68,49.69,53400.0,44.4443,44.4712,44.4175,44.4265,53400.0
2014-07-11 13:00:00,49.7,49.8,49.7,49.76,52100.0,44.4354,44.5248,44.4354,44.489,52100.0
2014-07-11 13:10:00,49.76,49.78,49.71,49.72,50100.0,44.489,44.5069,44.4443,44.4533,50100.0
2014-07-11 13:20:00,49.72,49.75,49.67,49.75,62800.0,44.4533,44.4801,44.4086,44.4801,62800.0
2014-07-11 13:30:00,49.75,49.75,49.66,49.68,57100.0,44.4801,44.4801,44.3996,44.4175,57100.0
2014-07-11 13:40:00,49.68,49.71,49.64,49.68,23100.0,44.4175,44.4443,44.3818,44.4175,23100.0
2014-07-11 13:50:00,49.68,49.7,49.67,49.69,31100.0,44.4175,44.4354,44.4086,44.4265,31100.0
2014-07-11 14:00:00,49.69,49.74,49.67,49.69,61800.0,44.4265,44.4712,44.4086,44.4265,61800.0
2014-07-11 14:10:00,49.69,49.7,49.65,49.7,43000.0,44.4265,44.4354,44.3907,44.4354,43000.0
2014-07-11 14:20:00,49.69,49.73,49.66,49.73,136600.0,44.4265,44.4622,44.3996,44.4622,136600.0
2014-07-11 14:30:00,49.73,49.85,49.7,49.84,127400.0,44.4622,44.5695,44.4354,44.5606,127400.0
2014-07-11 14:40:00,49.84,49.86,49.77,49.77,48500.0,44.5606,44.5784,44.498,44.498,48500.0
2014-07-11 14:50:00,49.78,49.78,49.73,49.74,51200.0,44.5069,44.5069,44.4622,44.4712,51200.0
2014-07-11 15:00:00,49.74,49.75,49.7,49.72,102500.0,44.4712,44.4801,44.4354,44.4533,102500.0
2014-07-11 15:10:00,49.73,49.74,49.65,49.66,155600.0,44.4622,44.4712,44.3907,44.3996,155600.0
2014-07-11 15:20:00,49.67,49.68,49.62,49.66,124000.0,44.4086,44.4175,44.3639,44.3996,124000.0
2014-07-11 15:30:00,49.66,49.73,49.63,49.7,167800.0,44.3996,44.4622,44.3728,44.4354,167800.0
2014-07-11 15:40:00,49.7,49.71,49.65,49.65,118500.0,44.4354,44.4443,44.3907,44.3907,118500.0
2014-07-11 15:50:00,49.66,49.7,49.65,49.7,316800.0,44.3996,44.4354,44.3907,44.4354,316800.0
2014-07-14 09:30:00,50.07,50.13,49.83,49.97,83200.0,44.7662,44.8198,44.5516,44.6768,83200.0
2014-07-14 09:40:00,50.01,50.08,49.95,49.96,51400.0,44.7126,44.7751,44.6589,44.6679,51400.0
2014-07-14 09:50:00,49.97,49.99,49.86,49.98,34800.0,44.6768,44.6947,44.5784,44.6857,34800.0
2014-07-14 10:00:00,49.99,50.08,49.96,50.0,33200.0,44.6947,44.7751,44.6679,44.7036,33200.0
2014-07-14 10:10:00,50.03,50.03,49.93,49.94,23400.0,44.7304,44.7304,44.641,44.65,23400.0
2014-07-14 10:20:00,49.96,50.03,49.94,49.98,79800.0,44.6679,44.7304,44.65,44.6857,79800.0
2014-07-14 10:30:00,49.98,50.14,49.98,50.13,52400.0,44.6857,44.8288,44.6857,44.8198,52400.0
2014-07-14 10:40:00,50.13,50.23,50.12,50.23,48300.0,44.8198,44.9093,44.8109,44.9093,48300.0
2014-07-14 10:50:00,50.24,50.26,50.19,50.19,55800.0,44.9182,44.9361,44.8735,44.8735,55800.0
2014-07-14 11:00:00,50.2,50.24,50.18,50.23,29500.0,44.8824,44.9182,44.8645,44.9093,29500.0
2014-07-14 11:10:00,50.23,50.25,50.12,50.15,148100.0,44.9093,44.9271,44.8109,44.8377,148100.0
2014-07-14 11:20:00,50.15,50.16,50.11,50.11,112400.0,44.8377,44.8467,44.802,44.802,112400.0
2014-07-14 11:30:00,50.11,50.14,50.02,50.04,64100.0,44.802,44.8288,44.7215,44.7394,64100.0
2014-07-14 11:40:00,50.05,50.07,50.02,50.04,41300.0,44.7483,44.7662,44.7215,44.7394,41300.0
2014-07-14 11:50:00,50.04,50.04,49.96,49.96,35600.0,44.7394,44.7394,44.6679,44.6679,35600.0
2014-07-14 12:00:00,49.96,50.0,49.94,50.0,24800.0,44.6679,44.7036,44.65,44.7036,24800.0
2014-07-14 12:10:00,49.99,50.01,49.94,49.97,26200.0,44.6947,44.7126,44.65,44.6768,26200.0
2014-07-14 12:20:00,49.96,49.99,49.94,49.98,19900.0,44.6679,44.6947,44.65,44.6857,19900.0
2014-07-14 12:30:00,49.98,50.0,49.94,49.94,13900.0,44.6857,44.7036,44.65,44.65,13900.0
2014-07-14 12:40:00,49.95,49.97,49.9,49.91,21500.0,44.6589,44.6768,44.6142,44.6232,21500.0
2014-07-14 12:50:00,49.91,49.91,49.83,49.86,20800.0,44.6232,44.6232,44.5516,44.5784,20800.0
2014-07-14 13:00:00,49.87,49.95,49.87,49.95,27500.0,44.5874,44.6589,44.5874,44.6589,27500.0
2014-07-14 13:10:00,49.95,50.02,49.92,50.02,47500.0,44.6589,44.7215,44.6321,44.7215,47500.0
2014-07-14 13:20:00,50.02,50.04,49.97,49.97,21200.0,44.7215,44.7394,44.6768,44.6768,21200.0
2014-07-14 13:30:00,49.97,49.98,49.93,49.97,20900.0,44.6768,44.6857,44.641,44.6768,20900.0
2014-07-14 13:40:00,49.98,50.01,49.97,50.0,28800.0,44.6857,44.7126,44.6768,44.7036,28800.0
2014-07-14 13:50:00,50.0,50.01,49.99,50.0,12800.0,44.7036,44.7126,44.6947,44.7036,12800.0
2014-07-14 14:00:00,50.0,50.0,49.96,49.96,37100.0,44.7036,44.7036,44.6679,44.6679,37100.0
2014-07-14 14:10:00,49.95,49.97,49.93,49.96,22700.0,44.6589,44.6768,44.641,44.6679,22700.0
2014-07-14 14:20:00,49.95,50.02,49.95,49.96,21400.0,44.6589,44.7215,44.6589,44.6679,21400.0
2014-07-14 14:30:00,49.95,49.98,49.94,49.97,24500.0,44.6589,44.6857,44.65,44.6768,24500.0
2014-07-14 14:40:00,49.98,49.99,49.97,49.97,32500.0,44.6857,44.6947,44.6768,44.6768,32500.0
2014-07-14 14:50:00,49.98,50.02,49.97,50.0,52900.0,44.6857,44.7215,44.6768,44.7036,52900.0
2014-07-14 15:00:00,50.01,50.01,49.95,49.95,35600.0,44.7126,44.7126,44.6589,44.6589,35600.0
2014-07-14 15:10:00,49.95,49.96,49.89,49.9,18200.0,44.6589,44.6679,44.6053,44.6142,18200.0
2014-07-14 15:20:00,49.89,49.94,49.88,49.94,62900.0,44.6053,44.65,44.5963,44.65,62900.0
2014-07-14 15:30:00,49.94,49.96,49.93,49.96,45200.0,44.65,44.6679,44.641,44.6679,45200.0
2014-07-14 15:40:00,49.95,49.97,49.9,49.93,71900.0,44.6589,44.6768,44.6142,44.641,71900.0
2014-07-14 15:50:00,49.92,49.96,49.9,49.96,126500.0,44.6321,44.6679,44.6142,44.6679,126500.0
2014-07-15 09:30:00,49.85,50.11,49.83,50.02,89600.0,44.5695,44.802,44.5516,44.7215,89600.0
2014-07-15 09:40:00,50.03,50.14,50.01,50.06,87000.0,44.7304,44.8288,44.7126,44.7573,87000.0
2014-07-15 09:50:00,50.06,50.06,49.85,49.89,46600.0,44.7573,44.7573,44.5695,44.6053,46600.0
2014-07-15 10:00:00,49.89,50.03,49.89,49.99,44200.0,44.6053,44.7304,44.6053,44.6947,44200.0
2014-07-15 10:10:00,49.97,49.99,49.75,49.82,40600.0,44.6768,44.6947,44.4801,44.5427,40600.0
2014-07-15 10:20:00,49.81,49.88,49.77,49.85,27400.0,44.5337,44.5963,44.498,44.5695,27400.0
2014-07-15 10:30:00,49.85,49.89,49.73,49.73,16200.0,44.5695,44.6053,44.4622,44.4622,16200.0
2014-07-15 10:40:00,49.73,49.73,49.58,49.58,36800.0,44.4622,44.4622,44.3281,44.3281,36800.0
2014-07-15 10:50:00,49.57,49.65,49.53,49.61,30800.0,44.3192,44.3907,44.2834,44.3549,30800.0
2014-07-15 11:00:00,49.62,49.67,49.57,49.67,33200.0,44.3639,44.4086,44.3192,44.4086,33200.0
2014-07-15 11:10:00,49.66,49.77,49.66,49.75,21400.0,44.3996,44.498,44.3996,44.4801,21400.0
2014-07-15 11:20:00,49.76,49.82,49.72,49.72,32400.0,44.489,44.5427,44.4533,44.4533,32400.0
2014-07-15 11:30:00,49.72,49.72,49.54,49.57,42100.0,44.4533,44.4533,44.2923,44.3192,42100.0
2014-07-15 11:40:00,49.58,49.58,49.44,49.46,37600.0,44.3281,44.3281,44.2029,44.2208,37600.0
2014-07-15 11:50:00,49.47,49.54,49.31,49.33,29600.0,44.2298,44.2923,44.0867,44.1046,29600.0
2014-07-15 12:00:00,49.33,49.42,49.26,49.37,29300.0,44.1046,44.1851,44.042,44.1404,29300.0
2014-07-15 12:10:00,49.38,49.46,49.36,49.45,21400.0,44.1493,44.2208,44.1314,44.2119,21400.0
2014-07-15 12:20:00,49.47,49.53,49.41,49.53,18700.0,44.2298,44.2834,44.1761,44.2834,18700.0
2014-07-15 12:30:00,49.52,49.63,49.5,49.63,17400.0,44.2745,44.3728,44.2566,44.3728,17400.0
2014-07-15 12:40:00,49.62,49.66,49.59,49.62,17100.0,44.3639,44.3996,44.337,44.3639,17100.0
2014-07-15 12:50:00,49.61,49.61,49.49,49.49,19200.0,44.3549,44.3549,44.2476,44.2476,19200.0
2014-07-15 13:00:00,49.49,49.58,49.49,49.55,16600.0,44.2476,44.3281,44.2476,44.3013,16600.0
2014-07-15 13:10:00,49.55,49.74,49.55,49.7,19600.0,44.3013,44.4712,44.3013,44.4354,19600.0
2014-07-15 13:20:00,49.72,49.72,49.62,49.65,14700.0,44.4533,44.4533,44.3639,44.3907,14700.0
2014-07-15 13:30:00,49.65,49.71,49.62,49.66,38400.0,44.3907,44.4443,44.3639,44.3996,38400.0
2014-07-15 13:40:00,49.66,49.66,49.54,49.57,45100.0,44.3996,44.3996,44.2923,44.3192,45100.0
2014-07-15 13:50:00,49.57,49.6,49.47,49.48,38800.0,44.3192,44.346,44.2298,44.2387,38800.0
2014-07-15 14:00:00,49.48,49.51,49.41,49.43,90200.0,44.2387,44.2655,44.1761,44.194,90200.0
2014-07-15 14:10:00,49.44,49.58,49.44,49.57,43000.0,44.2029,44.3281,44.2029,44.3192,43000.0
2014-07-15 14:20:00,49.56,49.6,49.53,49.54,48400.0,44.3102,44.346,44.2834,44.2923,48400.0
2014-07-15 14:30:00,49.54,49.55,49.45,49.46,43500.0,44.2923,44.3013,44.2119,44.2208,43500.0
2014-07-15 14:40:00,49.45,49.49,49.42,49.44,69400.0,44.2119,44.2476,44.1851,44.2029,69400.0
2014-07-15 14:50:00,49.45,49.48,49.42,49.47,55000.0,44.2119,44.2387,44.1851,44.2298,55000.0
2014-07-15 15:00:00,49.48,49.52,49.39,49.4,52100.0,44.2387,44.2745,44.1582,44.1672,52100.0
2014-07-15 15:10:00,49.39,49.49,49.36,49.41,48800.0,44.1582,44.2476,44.1314,44.1761,48800.0
2014-07-15 15:20:00,49.41,49.47,49.39,49.46,68100.0,44.1761,44.2298,44.1582,44.2208,68100.0
2014-07-15 15:30:00,49.46,49.53,49.45,49.53,73000.0,44.2208,44.2834,44.2119,44.2834,73000.0
2014-07-15 15:40:00,49.52,49.56,49.49,49.5,104500.0,44.2745,44.3102,44.2476,44.2566,104500.0
2014-07-15 15:50:00,49.5,49.54,49.46,49.51,174200.0,44.2566,44.2923,44.2208,44.2655,174200.0
2014-07-16 09:30:00,49.76,49.98,49.64,49.78,87500.0,44.489,44.6857,44.3818,44.5069,87500.0
2014-07-16 09:40:00,49.8,50.05,49.77,49.91,84500.0,44.5248,44.7483,44.498,44.6232,84500.0
2014-07-16 09:50:00,49.91,49.94,49.79,49.87,54200.0,44.6232,44.65,44.5159,44.5874,54200.0
2014-07-16 10:00:00,49.88,49.97,49.85,49.91,56100.0,44.5963,44.6768,44.5695,44.6232,56100.0
2014-07-16 10:10:00,49.9,49.97,49.87,49.89,77200.0,44.6142,44.6768,44.5874,44.6053,77200.0
2014-07-16 10:20:00,49.88,49.89,49.74,49.78,133200.0,44.5963,44.6053,44.4712,44.5069,133200.0
2014-07-16 10:30:00,49.78,49.82,49.63,49.65,73100.0,44.5069,44.5427,44.3728,44.3907,73100.0
2014-07-16 10:40:00,49.66,49.68,49.43,49.48,179000.0,44.3996,44.4175,44.194,44.2387,179000.0
2014-07-16 10:50:00,49.48,49.53,49.45,49.45,73300.0,44.2387,44.2834,44.2119,44.2119,73300.0
2014-07-16 11:00:00,49.45,49.49,49.44,49.45,93700.0,44.2119,44.2476,44.2029,44.2119,93700.0
2014-07-16 11:10:00,49.46,49.49,49.41,49.42,76000.0,44.2208,44.2476,44.1761,44.1851,76000.0
2014-07-16 11:20:00,49.42,49.48,49.41,49.46,38400.0,44.1851,44.2387,44.1761,44.2208,38400.0
2014-07-16 11:30:00,49.45,49.45,49.34,49.36,57800.0,44.2119,44.2119,44.1135,44.1314,57800.0
2014-07-16 11:40:00,49.35,49.38,49.33,49.37,40300.0,44.1225,44.1493,44.1046,44.1404,40300.0
2014-07-16 11:50:00,49.38,49.38,49.35,49.38,73900.0,44.1493,44.1493,44.1225,44.1493,73900.0
2014-07-16 12:00:00,49.38,49.44,49.38,49.43,54300.0,44.1493,44.2029,44.1493,44.194,54300.0
2014-07-16 12:10:00,49.44,49.49,49.44,49.45,91300.0,44.2029,44.2476,44.2029,44.2119,91300.0
2014-07-16 12:20:00,49.48,49.49,49.42,49.44,83400.0,44.2387,44.2476,44.1851,44.2029,83400.0
2014-07-16 12:30:00,49.44,49.51,49.44,49.48,71600.0,44.2029,44.2655,44.2029,44.2387,71600.0
2014-07-16 12:40:00,49.48,49.49,49.44,49.46,78100.0,44.2387,44.2476,44.2029,44.2208,78100.0
2014-07-16 12:50:00,49.46,49.47,49.45,49.45,70700.0,44.2208,44.2298,44.2119,44.2119,70700.0
2014-07-16 13:00:00,49.45,49.52,49.43,49.47,55100.0,44.2119,44.2745,44.194,44.2298,55100.0
2014-07-16 13:10:00,49.47,49.5,49.47,49.5,22100.0,44.2298,44.2566,44.2298,44.2566,22100.0
2014-07-16 13:20:00,49.5,49.5,49.48,49.5,41500.0,44.2566,44.2566,44.2387,44.2566,41500.0
2014-07-16 13:30:00,49.5,49.5,49.42,49.45,22800.0,44.2566,44.2566,44.1851,44.2119,22800.0
2014-07-16 13:40:00,49.45,49.49,49.43,49.47,35600.0,44.2119,44.2476,44.194,44.2298,35600.0
2014-07-16 13:50:00,49.48,49.5,49.47,49.49,44100.0,44.2387,44.2566,44.2298,44.2476,44100.0
2014-07-16 14:00:00,49.49,49.5,49.47,49.49,44700.0,44.2476,44.2566,44.2298,44.2476,44700.0
2014-07-16 14:10:00,49.49,49.5,49.49,49.49,45400.0,44.2476,44.2566,44.2476,44.2476,45400.0
2014-07-16 14:20:00,49.5,49.5,49.41,49.44,55500.0,44.2566,44.2566,44.1761,44.2029,55500.0
2014-07-16 14:30:00,49.45,49.45,49.34,49.35,88400.0,44.2119,44.2119,44.1135,44.1225,88400.0
2014-07-16 14:40:00,49.35,49.35,49.31,49.35,56500.0,44.1225,44.1225,44.0867,44.1225,56500.0
2014-07-16 14:50:00,49.35,49.35,49.3,49.35,85100.0,44.1225,44.1225,44.0778,44.1225,85100.0
2014-07-16 15:00:00,49.35,49.35,49.31,49.32,69800.0,44.1225,44.1225,44.0867,44.0956,69800.0
2014-07-16 15:10:00,49.31,49.34,49.24,49.25,122900.0,44.0867,44.1135,44.0241,44.0331,122900.0
2014-07-16 15:20:00,49.24,49.26,49.21,49.26,113200.0,44.0241,44.042,43.9973,44.042,113200.0
2014-07-16 15:30:00,49.26,49.3,49.25,49.28,134700.0,44.042,44.0778,44.0331,44.0599,134700.0
2014-07-16 15:40:00,49.28,49.31,49.24,49.27,168200.0,44.0599,44.0867,44.0241,44.0509,168200.0
2014-07-16 15:50:00,49.27,49.45,49.26,49.41,1114300.0,44.0509,44.2119,44.042,44.1761,1114300.0
2014-07-17 09:30:00,49.43,49.65,49.28,49.44,102000.0,44.194,44.3907,44.0599,44.2029,102000.0
2014-07-17 09:40:00,49.46,49.6,49.4,49.55,56600.0,44.2208,44.346,44.1672,44.3013,56600.0
2014-07-17 09:50:00,49.55,49.68,49.51,49.6,135700.0,44.3013,44.4175,44.2655,44.346,135700.0
2014-07-17 10:00:00,49.6,49.67,49.59,49.63,139000.0,44.346,44.4086,44.337,44.3728,139000.0
2014-07-17 10:10:00,49.63,49.66,49.56,49.56,73400.0,44.3728,44.3996,44.3102,44.3102,73400.0
2014-07-17 10:20:00,49.55,49.6,49.51,49.59,59700.0,44.3013,44.346,44.2655,44.337,59700.0
2014-07-17 10:30:00,49.59,49.59,49.49,49.51,20100.0,44.337,44.337,44.2476,44.2655,20100.0
2014-07-17 10:40:00,49.52,49.57,49.46,49.55,31900.0,44.2745,44.3192,44.2208,44.3013,31900.0
2014-07-17 10:50:00,49.55,49.68,49.55,49.68,49200.0,44.3013,44.4175,44.3013,44.4175,49200.0
2014-07-17 11:00:00,49.68,49.7,49.46,49.46,78500.0,44.4175,44.4354,44.2208,44.2208,78500.0
2014-07-17 11:10:00,49.46,49.47,49.23,49.38,74700.0,44.2208,44.2298,44.0152,44.1493,74700.0
2014-07-17 11:20:00,49.38,49.41,49.18,49.2,199400.0,44.1493,44.1761,43.9705,43.9884,199400.0
2014-07-17 11:30:00,49.2,49.29,49.08,49.24,91000.0,43.9884,44.0688,43.8811,44.0241,91000.0
2014-07-17 11:40:00,49.23,49.29,49.21,49.25,58700.0,44.0152,44.0688,43.9973,44.0331,58700.0
2014-07-17 11:50:00,49.24,49.26,49.08,49.09,59700.0,44.0241,44.042,43.8811,43.89,59700.0
2014-07-17 12:00:00,49.1,49.12,48.95,49.07,73700.0,43.899,43.9168,43.7648,43.8721,73700.0
2014-07-17 12:10:00,49.09,49.15,49.08,49.11,47200.0,43.89,43.9437,43.8811,43.9079,47200.0
2014-07-17 12:20:00,49.11,49.11,49.03,49.08,38600.0,43.9079,43.9079,43.8364,43.8811,38600.0
2014-07-17 12:30:00,49.09,49.22,49.08,49.15,40200.0,43.89,44.0062,43.8811,43.9437,40200.0
2014-07-17 12:40:00,49.14,49.15,49.01,49.03,29500.0,43.9347,43.9437,43.8185,43.8364,29500.0
2014-07-17 12:50:00,49.03,49.07,48.99,49.07,26100.0,43.8364,43.8721,43.8006,43.8721,26100.0
2014-07-17 13:00:00,49.07,49.17,49.06,49.14,37600.0,43.8721,43.9615,43.8632,43.9347,37600.0
2014-07-17 13:10:00,49.16,49.2,49.13,49.13,50800.0,43.9526,43.9884,43.9258,43.9258,50800.0
2014-07-17 13:20:00,49.14,49.15,49.06,49.06,31900.0,43.9347,43.9437,43.8632,43.8632,31900.0
2014-07-17 13:30:00,49.08,49.15,48.94,48.94,50400.0,43.8811,43.9437,43.7559,43.7559,50400.0
2014-07-17 13:40:00,48.95,49.02,48.93,48.99,54700.0,43.7648,43.8274,43.747,43.8006,54700.0
2014-07-17 13:50:00,49.01,49.07,48.99,49.01,44600.0,43.8185,43.8721,43.8006,43.8185,44600.0
2014-07-17 14:00:00,49.01,49.04,48.97,49.01,67300.0,43.8185,43.8453,43.7827,43.8185,67300.0
2014-07-17 14:10:00,49.0,49.11,48.99,49.01,45500.0,43.8095,43.9079,43.8006,43.8185,45500.0
2014-07-17 14:20:00,49.01,49.02,48.92,48.96,51400.0,43.8185,43.8274,43.738,43.7738,51400.0
2014-07-17 14:30:00,48.95,49.08,48.94,49.08,47200.0,43.7648,43.8811,43.7559,43.8811,47200.0
2014-07-17 14:40:00,49.08,49.17,49.04,49.05,61100.0,43.8811,43.9615,43.8453,43.8542,61100.0
2014-07-17 14:50:00,49.05,49.11,49.0,49.1,40600.0,43.8542,43.9079,43.8095,43.899,40600.0
2014-07-17 15:00:00,49.09,49.09,49.0,49.0,69000.0,43.89,43.89,43.8095,43.8095,69000.0
2014-07-17 15:10:00,49.02,49.06,48.86,48.88,70300.0,43.8274,43.8632,43.6844,43.7023,70300.0
2014-07-17 15:20:00,48.87,48.93,48.74,48.75,143800.0,43.6933,43.747,43.5771,43.586,143800.0
2014-07-17 15:30:00,48.75,48.78,48.67,48.69,176100.0,43.586,43.6128,43.5145,43.5324,176100.0
2014-07-17 15:40:00,48.7,48.72,48.61,48.66,206000.0,43.5413,43.5592,43.4609,43.5056,206000.0
2014-07-17 15:50:00,48.68,48.69,48.61,48.65,397000.0,43.5234,43.5324,43.4609,43.4966,397000.0
2014-07-18 09:30:00,49.08,49.34,48.54,49.3,837000.0,43.8811,44.1135,43.3983,44.0778,837000.0
2014-07-18 09:40:00,49.32,49.37,49.06,49.19,68000.0,44.0956,44.1404,43.8632,43.9794,68000.0
2014-07-18 09:50:00,49.19,49.21,49.1,49.15,37800.0,43.9794,43.9973,43.899,43.9437,37800.0
2014-07-18 10:00:00,49.15,49.18,49.07,49.17,45800.0,43.9437,43.9705,43.8721,43.9615,45800.0
2014-07-18 10:10:00,49.19,49.25,49.13,49.18,53100.0,43.9794,44.0331,43.9258,43.9705,53100.0
2014-07-18 10:20:00,49.18,49.32,49.18,49.31,70500.0,43.9705,44.0956,43.9705,44.0867,70500.0
2014-07-18 10:30:00,49.32,49.32,49.26,49.3,50000.0,44.0956,44.0956,44.042,44.0778,50000.0
2014-07-18 10:40:00,49.29,49.34,49.24,49.34,69100.0,44.0688,44.1135,44.0241,44.1135,69100.0
2014-07-18 10:50:00,49.35,49.41,49.34,49.39,178600.0,44.1225,44.1761,44.1135,44.1582,178600.0
2014-07-18 11:00:00,49.39,49.49,49.39,49.43,239000.0,44.1582,44.2476,44.1582,44.194,239000.0
2014-07-18 11:10:00,49.43,49.48,49.4,49.45,45400.0,44.194,44.2387,44.1672,44.2119,45400.0
2014-07-18 11:20:00,49.45,49.47,49.38,49.39,44100.0,44.2119,44.2298,44.1493,44.1582,44100.0
2014-07-18 11:30:00,49.38,49.45,49.36,49.43,41300.0,44.1493,44.2119,44.1314,44.194,41300.0
2014-07-18 11:40:00,49.45,49.46,49.39,49.45,36500.0,44.2119,44.2208,44.1582,44.2119,36500.0
2014-07-18 11:50:00,49.44,49.44,49.35,49.39,31700.0,44.2029,44.2029,44.1225,44.1582,31700.0
2014-07-18 12:00:00,49.39,49.44,49.38,49.4,41000.0,44.1582,44.2029,44.1493,44.1672,41000.0
2014-07-18 12:10:00,49.39,49.44,49.39,49.42,30200.0,44.1582,44.2029,44.1582,44.1851,30200.0
2014-07-18 12:20:00,49.43,49.44,49.41,49.41,61800.0,44.194,44.2029,44.1761,44.1761,61800.0
2014-07-18 12:30:00,49.42,49.44,49.39,49.44,34900.0,44.1851,44.2029,44.1582,44.2029,34900.0
2014-07-18 12:40:00,49.44,49.47,49.4,49.47,43000.0,44.2029,44.2298,44.1672,44.2298,43000.0
2014-07-18 12:50:00,49.47,49.5,49.46,49.5,27100.0,44.2298,44.2566,44.2208,44.2566,27100.0
2014-07-18 13:00:00,49.5,49.5,49.43,49.46,39900.0,44.2566,44.2566,44.194,44.2208,39900.0
2014-07-18 13:10:00,49.46,49.5,49.45,49.5,39000.0,44.2208,44.2566,44.2119,44.2566,39000.0
2014-07-18 13:20:00,49.49,49.51,49.46,49.47,27300.0,44.2476,44.2655,44.2208,44.2298,27300.0
2014-07-18 13:30:00,49.46,49.54,49.41,49.52,47100.0,44.2208,44.2923,44.1761,44.2745,47100.0
2014-07-18 13:40:00,49.53,49.58,49.52,49.53,73400.0,44.2834,44.3281,44.2745,44.2834,73400.0
2014-07-18 13:50:00,49.54,49.66,49.53,49.62,57000.0,44.2923,44.3996,44.2834,44.3639,57000.0
2014-07-18 14:00:00,49.61,49.62,49.55,49.58,35800.0,44.3549,44.3639,44.3013,44.3281,35800.0
2014-07-18 14:10:00,49.58,49.59,49.58,49.59,28600.0,44.3281,44.337,44.3281,44.337,28600.0
2014-07-18 14:20:00,49.58,49.6,49.54,49.55,83600.0,44.3281,44.346,44.2923,44.3013,83600.0
2014-07-18 14:30:00,49.55,49.56,49.51,49.55,53600.0,44.3013,44.3102,44.2655,44.3013,53600.0
2014-07-18 14:40:00,49.55,49.56,49.49,49.52,54600.0,44.3013,44.3102,44.2476,44.2745,54600.0
2014-07-18 14:50:00,49.52,49.55,49.49,49.52,111900.0,44.2745,44.3013,44.2476,44.2745,111900.0
2014-07-18 15:00:00,49.52,49.61,49.51,49.61,57500.0,44.2745,44.3549,44.2655,44.3549,57500.0
2014-07-18 15:10:00,49.62,49.62,49.52,49.59,159300.0,44.3639,44.3639,44.2745,44.337,159300.0
2014-07-18 15:20:00,49.59,49.61,49.53,49.6,126900.0,44.337,44.3549,44.2834,44.346,126900.0
2014-07-18 15:30:00,49.59,49.6,49.51,49.51,92800.0,44.337,44.346,44.2655,44.2655,92800.0
2014-07-18 15:40:00,49.51,49.54,49.48,49.54,91700.0,44.2655,44.2923,44.2387,44.2923,91700.0
2014-07-18 15:50:00,49.54,49.54,49.42,49.44,566400.0,44.2923,44.2923,44.1851,44.2029,566400.0
2014-07-21 09:30:00,49.34,49.56,49.18,49.21,91700.0,44.1135,44.3102,43.9705,43.9973,91700.0
2014-07-21 09:40:00,49.21,49.45,49.17,49.42,45000.0,43.9973,44.2119,43.9615,44.1851,45000.0
2014-07-21 09:50:00,49.41,49.52,49.36,49.39,36400.0,44.1761,44.2745,44.1314,44.1582,36400.0
2014-07-21 10:00:00,49.39,49.41,49.24,49.29,39600.0,44.1582,44.1761,44.0241,44.0688,39600.0
2014-07-21 10:10:00,49.28,49.29,49.17,49.23,37000.0,44.0599,44.0688,43.9615,44.0152,37000.0
2014-07-21 10:20:00,49.21,49.27,49.19,49.25,33400.0,43.9973,44.0509,43.9794,44.0331,33400.0
2014-07-21 10:30:00,49.25,49.25,49.08,49.08,20600.0,44.0331,44.0331,43.8811,43.8811,20600.0
2014-07-21 10:40:00,49.08,49.08,48.99,49.0,52100.0,43.8811,43.8811,43.8006,43.8095,52100.0
2014-07-21 10:50:00,49.0,49.17,49.0,49.13,51800.0,43.8095,43.9615,43.8095,43.9258,51800.0
2014-07-21 11:00:00,49.13,49.3,49.09,49.28,123400.0,43.9258,44.0778,43.89,44.0599,123400.0
2014-07-21 11:10:00,49.28,49.3,49.14,49.15,160800.0,44.0599,44.0778,43.9347,43.9437,160800.0
2014-07-21 11:20:00,49.15,49.29,49.14,49.22,69600.0,43.9437,44.0688,43.9347,44.0062,69600.0
2014-07-21 11:30:00,49.23,49.27,49.18,49.23,59500.0,44.0152,44.0509,43.9705,44.0152,59500.0
2014-07-21 11:40:00,49.23,49.27,49.12,49.15,63600.0,44.0152,44.0509,43.9168,43.9437,63600.0
2014-07-21 11:50:00,49.17,49.23,49.15,49.21,46300.0,43.9615,44.0152,43.9437,43.9973,46300.0
2014-07-21 12:00:00,49.21,49.24,49.16,49.2,25100.0,43.9973,44.0241,43.9526,43.9884,25100.0
2014-07-21 12:10:00,49.19,49.23,49.16,49.22,17400.0,43.9794,44.0152,43.9526,44.0062,17400.0
2014-07-21 12:20:00,49.23,49.23,49.18,49.18,35600.0,44.0152,44.0152,43.9705,43.9705,35600.0
2014-07-21 12:30:00,49.19,49.23,49.19,49.22,23100.0,43.9794,44.0152,43.9794,44.0062,23100.0
2014-07-21 12:40:00,49.22,49.23,49.2,49.23,24600.0,44.0062,44.0152,43.9884,44.0152,24600.0
2014-07-21 12:50:00,49.23,49.23,49.19,49.21,32900.0,44.0152,44.0152,43.9794,43.9973,32900.0
2014-07-21 13:00:00,49.21,49.23,49.2,49.21,69600.0,43.9973,44.0152,43.9884,43.9973,69600.0
2014-07-21 13:10:00,49.21,49.24,49.18,49.23,70300.0,43.9973,44.0241,43.9705,44.0152,70300.0
2014-07-21 13:20:00,49.22,49.23,49.2,49.23,104300.0,44.0062,44.0152,43.9884,44.0152,104300.0
2014-07-21 13:30:00,49.22,49.23,49.2,49.21,83900.0,44.0062,44.0152,43.9884,43.9973,83900.0
2014-07-21 13:40:00,49.22,49.34,49.21,49.31,114800.0,44.0062,44.1135,43.9973,44.0867,114800.0
2014-07-21 13:50:00,49.31,49.37,49.31,49.36,42000.0,44.0867,44.1404,44.0867,44.1314,42000.0
2014-07-21 14:00:00,49.36,49.39,49.32,49.35,57200.0,44.1314,44.1582,44.0956,44.1225,57200.0
2014-07-21 14:10:00,49.35,49.36,49.24,49.25,58500.0,44.1225,44.1314,44.0241,44.0331,58500.0
2014-07-21 14:20:00,49.26,49.28,49.24,49.27,82100.0,44.042,44.0599,44.0241,44.0509,82100.0
2014-07-21 14:30:00,49.27,49.31,49.25,49.31,49600.0,44.0509,44.0867,44.0331,44.0867,49600.0
2014-07-21 14:40:00,49.31,49.34,49.26,49.26,72600.0,44.0867,44.1135,44.042,44.042,72600.0
2014-07-21 14:50:00,49.26,49.3,49.23,49.25,82400.0,44.042,44.0778,44.0152,44.0331,82400.0
2014-07-21 15:00:00,49.25,49.29,49.24,49.27,95200.0,44.0331,44.0688,44.0241,44.0509,95200.0
2014-07-21 15:10:00,49.27,49.29,49.25,49.28,97500.0,44.0509,44.0688,44.0331,44.0599,97500.0
2014-07-21 15:20:00,49.28,49.33,49.25,49.32,115400.0,44.0599,44.1046,44.0331,44.0956,115400.0
2014-07-21 15:30:00,49.33,49.39,49.28,49.37,163900.0,44.1046,44.1582,44.0599,44.1404,163900.0
2014-07-21 15:40:00,49.37,49.43,49.36,49.42,96700.0,44.1404,44.194,44.1314,44.1851,96700.0
2014-07-21 15:50:00,49.41,49.42,49.35,49.36,340000.0,44.1761,44.1851,44.1225,44.1314,340000.0
2014-07-22 09:30:00,49.52,49.84,49.51,49.79,78600.0,44.2745,44.5606,44.2655,44.5159,78600.0
2014-07-22 09:40:00,49.8,49.86,49.72,49.85,57500.0,44.5248,44.5784,44.4533,44.5695,57500.0
2014-07-22 09:50:00,49.88,50.0,49.76,49.85,75000.0,44.5963,44.7036,44.489,44.5695,75000.0
2014-07-22 10:00:00,49.86,50.12,49.86,50.1,45800.0,44.5784,44.8109,44.5784,44.793,45800.0
2014-07-22 10:10:00,50.1,50.13,49.99,49.99,61900.0,44.793,44.8198,44.6947,44.6947,61900.0
2014-07-22 10:20:00,49.99,50.01,49.97,49.99,51600.0,44.6947,44.7126,44.6768,44.6947,51600.0
2014-07-22 10:30:00,50.0,50.04,49.91,49.96,42900.0,44.7036,44.7394,44.6232,44.6679,42900.0
2014-07-22 10:40:00,49.94,50.02,49.93,50.01,33200.0,44.65,44.7215,44.641,44.7126,33200.0
2014-07-22 10:50:00,50.02,50.04,49.97,49.99,26400.0,44.7215,44.7394,44.6768,44.6947,26400.0
2014-07-22 11:00:00,50.0,50.11,50.0,50.07,80400.0,44.7036,44.802,44.7036,44.7662,80400.0
2014-07-22 11:10:00,50.07,50.08,50.0,50.02,27100.0,44.7662,44.7751,44.7036,44.7215,27100.0
2014-07-22 11:20:00,50.02,50.04,49.99,50.0,26600.0,44.7215,44.7394,44.6947,44.7036,26600.0
2014-07-22 11:30:00,50.0,50.04,50.0,50.03,26300.0,44.7036,44.7394,44.7036,44.7304,26300.0
2014-07-22 11:40:00,50.03,50.12,50.02,50.1,24700.0,44.7304,44.8109,44.7215,44.793,24700.0
2014-07-22 11:50:00,50.09,50.15,50.09,50.12,23400.0,44.7841,44.8377,44.7841,44.8109,23400.0
2014-07-22 12:00:00,50.12,50.14,50.09,50.14,30800.0,44.8109,44.8288,44.7841,44.8288,30800.0
2014-07-22 12:10:00,50.14,50.14,50.08,50.09,26200.0,44.8288,44.8288,44.7751,44.7841,26200.0
2014-07-22 12:20:00,50.1,50.12,50.07,50.09,33200.0,44.793,44.8109,44.7662,44.7841,33200.0
2014-07-22 12:30:00,50.09,50.11,50.08,50.09,20300.0,44.7841,44.802,44.7751,44.7841,20300.0
2014-07-22 12:40:00,50.09,50.13,50.04,50.05,21700.0,44.7841,44.8198,44.7394,44.7483,21700.0
2014-07-22 12:50:00,50.05,50.06,50.0,50.03,10500.0,44.7483,44.7573,44.7036,44.7304,10500.0
2014-07-22 13:00:00,50.03,50.08,50.02,50.08,37600.0,44.7304,44.7751,44.7215,44.7751,37600.0
2014-07-22 13:10:00,50.08,50.17,50.06,50.17,32400.0,44.7751,44.8556,44.7573,44.8556,32400.0
2014-07-22 13:20:00,50.17,50.19,50.13,50.18,42300.0,44.8556,44.8735,44.8198,44.8645,42300.0
2014-07-22 13:30:00,50.19,50.23,50.16,50.2,50300.0,44.8735,44.9093,44.8467,44.8824,50300.0
2014-07-22 13:40:00,50.19,50.23,50.14,50.23,51300.0,44.8735,44.9093,44.8288,44.9093,51300.0
2014-07-22 13:50:00,50.23,50.23,50.21,50.22,24100.0,44.9093,44.9093,44.8914,44.9003,24100.0
2014-07-22 14:00:00,50.23,50.29,50.19,50.29,50100.0,44.9093,44.9629,44.8735,44.9629,50100.0
2014-07-22 14:10:00,50.3,50.37,50.27,50.36,62600.0,44.9718,45.0344,44.945,45.0255,62600.0
2014-07-22 14:20:00,50.35,50.36,50.29,50.29,55100.0,45.0165,45.0255,44.9629,44.9629,55100.0
2014-07-22 14:30:00,50.29,50.32,50.25,50.26,64200.0,44.9629,44.9897,44.9271,44.9361,64200.0
2014-07-22 14:40:00,50.25,50.25,50.14,50.18,71000.0,44.9271,44.9271,44.8288,44.8645,71000.0
2014-07-22 14:50:00,50.17,50.2,50.1,50.19,72300.0,44.8556,44.8824,44.793,44.8735,72300.0
2014-07-22 15:00:00,50.19,50.26,50.16,50.25,62800.0,44.8735,44.9361,44.8467,44.9271,62800.0
2014-07-22 15:10:00,50.25,50.3,50.25,50.28,81300.0,44.9271,44.9718,44.9271,44.954,81300.0
2014-07-22 15:20:00,50.28,50.36,50.26,50.36,96900.0,44.954,45.0255,44.9361,45.0255,96900.0
2014-07-22 15:30:00,50.36,50.46,50.36,50.45,188000.0,45.0255,45.1149,45.0255,45.1059,188000.0
2014-07-22 15:40:00,50.44,50.48,50.38,50.39,153600.0,45.097,45.1328,45.0434,45.0523,153600.0
2014-07-22 15:50:00,50.39,50.57,50.39,50.46,624600.0,45.0523,45.2132,45.0523,45.1149,624600.0
2014-07-23 09:30:00,50.39,50.63,50.21,50.24,107300.0,45.0523,45.2669,44.8914,44.9182,107300.0
2014-07-23 09:40:00,50.28,50.35,50.08,50.29,164000.0,44.954,45.0165,44.7751,44.9629,164000.0
2014-07-23 09:50:00,50.3,50.37,50.22,50.36,100000.0,44.9718,45.0344,44.9003,45.0255,100000.0
2014-07-23 10:00:00,50.36,50.52,50.36,50.41,103600.0,45.0255,45.1685,45.0255,45.0702,103600.0
2014-07-23 10:10:00,50.41,50.41,50.32,50.37,39400.0,45.0702,45.0702,44.9897,45.0344,39400.0
2014-07-23 10:20:00,50.38,50.54,50.38,50.53,63900.0,45.0434,45.1864,45.0434,45.1775,63900.0
2014-07-23 10:30:00,50.54,50.73,50.54,50.72,68500.0,45.1864,45.3563,45.1864,45.3473,68500.0
2014-07-23 10:40:00,50.72,50.75,50.66,50.71,55700.0,45.3473,45.3742,45.2937,45.3384,55700.0
2014-07-23 10:50:00,50.71,50.78,50.68,50.78,60800.0,45.3384,45.401,45.3116,45.401,60800.0
2014-07-23 11:00:00,50.78,50.86,50.76,50.8,142200.0,45.401,45.4725,45.3831,45.4189,142200.0
2014-07-23 11:10:00,50.81,50.81,50.71,50.71,39100.0,45.4278,45.4278,45.3384,45.3384,39100.0
2014-07-23 11:20:00,50.71,50.76,50.71,50.75,24000.0,45.3384,45.3831,45.3384,45.3742,24000.0
2014-07-23 11:30:00,50.75,50.78,50.73,50.74,52300.0,45.3742,45.401,45.3563,45.3652,52300.0
2014-07-23 11:40:00,50.75,50.76,50.53,50.72,178700.0,45.3742,45.3831,45.1775,45.3473,178700.0
2014-07-23 11:50:00,50.71,50.72,50.62,50.62,38600.0,45.3384,45.3473,45.2579,45.2579,38600.0
2014-07-23 12:00:00,50.62,50.65,50.58,50.58,42100.0,45.2579,45.2848,45.2222,45.2222,42100.0
2014-07-23 12:10:00,50.58,50.59,50.55,50.57,31800.0,45.2222,45.2311,45.1954,45.2132,31800.0
2014-07-23 12:20:00,50.57,50.59,50.53,50.54,26900.0,45.2132,45.2311,45.1775,45.1864,26900.0
2014-07-23 12:30:00,50.53,50.54,50.43,50.45,57900.0,45.1775,45.1864,45.0881,45.1059,57900.0
2014-07-23 12:40:00,50.43,50.5,50.43,50.45,26200.0,45.0881,45.1507,45.0881,45.1059,26200.0
2014-07-23 12:50:00,50.45,50.48,50.43,50.46,29700.0,45.1059,45.1328,45.0881,45.1149,29700.0
2014-07-23 13:00:00,50.45,50.46,50.41,50.42,23800.0,45.1059,45.1149,45.0702,45.0791,23800.0
2014-07-23 13:10:00,50.43,50.54,50.43,50.54,58000.0,45.0881,45.1864,45.0881,45.1864,58000.0
2014-07-23 13:20:00,50.54,50.61,50.54,50.6,38700.0,45.1864,45.249,45.1864,45.2401,38700.0
2014-07-23 13:30:00,50.6,50.67,50.6,50.66,76800.0,45.2401,45.3026,45.2401,45.2937,76800.0
2014-07-23 13:40:00,50.65,50.7,50.65,50.66,28400.0,45.2848,45.3295,45.2848,45.2937,28400.0
2014-07-23 13:50:00,50.66,50.66,50.58,50.59,64700.0,45.2937,45.2937,45.2222,45.2311,64700.0
2014-07-23 14:00:00,50.59,50.67,50.57,50.67,63000.0,45.2311,45.3026,45.2132,45.3026,63000.0
2014-07-23 14:10:00,50.67,50.73,50.67,50.71,46000.0,45.3026,45.3563,45.3026,45.3384,46000.0
2014-07-23 14:20:00,50.72,50.77,50.72,50.76,57600.0,45.3473,45.3921,45.3473,45.3831,57600.0
2014-07-23 14:30:00,50.77,50.85,50.74,50.84,77200.0,45.3921,45.4636,45.3652,45.4546,77200.0
2014-07-23 14:40:00,50.84,50.93,50.71,50.71,146800.0,45.4546,45.5351,45.3384,45.3384,146800.0
2014-07-23 14:50:00,50.7,50.71,50.66,50.67,33100.0,45.3295,45.3384,45.2937,45.3026,33100.0
2014-07-23 15:00:00,50.67,50.73,50.67,50.71,70100.0,45.3026,45.3563,45.3026,45.3384,70100.0
2014-07-23 15:10:00,50.71,50.76,50.7,50.75,73000.0,45.3384,45.3831,45.3295,45.3742,73000.0
2014-07-23 15:20:00,50.75,50.8,50.75,50.76,99100.0,45.3742,45.4189,45.3742,45.3831,99100.0
2014-07-23 15:30:00,50.76,50.76,50.66,50.68,112300.0,45.3831,45.3831,45.2937,45.3116,112300.0
2014-07-23 15:40:00,50.69,50.69,50.65,50.67,66800.0,45.3205,45.3205,45.2848,45.3026,66800.0
2014-07-23 15:50:00,50.66,50.67,50.59,50.62,223200.0,45.2937,45.3026,45.2311,45.2579,223200.0
2014-07-24 09:30:00,50.81,50.84,50.68,50.73,48700.0,45.4278,45.4546,45.3116,45.3563,48700.0
2014-07-24 09:40:00,50.72,50.99,50.68,50.97,30800.0,45.3473,45.5887,45.3116,45.5709,30800.0
2014-07-24 09:50:00,50.97,51.04,50.79,50.89,70900.0,45.5709,45.6335,45.4099,45.4993,70900.0
2014-07-24 10:00:00,50.9,50.92,50.67,50.79,65000.0,45.5083,45.5262,45.3026,45.4099,65000.0
2014-07-24 10:10:00,50.76,50.76,50.62,50.67,50500.0,45.3831,45.3831,45.2579,45.3026,50500.0
2014-07-24 10:20:00,50.67,50.85,50.62,50.85,38800.0,45.3026,45.4636,45.2579,45.4636,38800.0
2014-07-24 10:30:00,50.85,50.88,50.79,50.85,70300.0,45.4636,45.4904,45.4099,45.4636,70300.0
2014-07-24 10:40:00,50.85,50.92,50.84,50.89,41400.0,45.4636,45.5262,45.4546,45.4993,41400.0
2014-07-24 10:50:00,50.9,50.92,50.84,50.91,38100.0,45.5083,45.5262,45.4546,45.5172,38100.0
2014-07-24 11:00:00,50.92,50.99,50.9,50.99,29300.0,45.5262,45.5887,45.5083,45.5887,29300.0
2014-07-24 11:10:00,50.99,51.05,50.98,51.0,34200.0,45.5887,45.6424,45.5798,45.5977,34200.0
2014-07-24 11:20:00,50.99,51.04,50.96,50.96,91800.0,45.5887,45.6335,45.5619,45.5619,91800.0
2014-07-24 11:30:00,50.96,50.96,50.91,50.94,34100.0,45.5619,45.5619,45.5172,45.544,34100.0
2014-07-24 11:40:00,50.93,50.94,50.9,50.93,14900.0,45.5351,45.544,45.5083,45.5351,14900.0
2014-07-24 11:50:00,50.93,50.94,50.9,50.92,21700.0,45.5351,45.544,45.5083,45.5262,21700.0
2014-07-24 12:00:00,50.92,50.96,50.92,50.96,22000.0,45.5262,45.5619,45.5262,45.5619,22000.0
2014-07-24 12:10:00,50.97,50.98,50.94,50.95,13500.0,45.5709,45.5798,45.544,45.553,13500.0
2014-07-24 12:20:00,50.95,50.97,50.9,50.95,20100.0,45.553,45.5709,45.5083,45.553,20100.0
2014-07-24 12:30:00,50.95,50.99,50.94,50.95,26600.0,45.553,45.5887,45.544,45.553,26600.0
2014-07-24 12:40:00,50.95,50.96,50.89,50.89,15200.0,45.553,45.5619,45.4993,45.4993,15200.0
2014-07-24 12:50:00,50.89,50.89,50.83,50.84,24700.0,45.4993,45.4993,45.4457,45.4546,24700.0
2014-07-24 13:00:00,50.84,50.84,50.73,50.73,82500.0,45.4546,45.4546,45.3563,45.3563,82500.0
2014-07-24 13:10:00,50.73,50.77,50.73,50.76,14900.0,45.3563,45.3921,45.3563,45.3831,14900.0
2014-07-24 13:20:00,50.76,50.86,50.74,50.86,36400.0,45.3831,45.4725,45.3652,45.4725,36400.0
2014-07-24 13:30:00,50.87,50.88,50.84,50.87,32800.0,45.4815,45.4904,45.4546,45.4815,32800.0
2014-07-24 13:40:00,50.86,50.88,50.83,50.87,25000.0,45.4725,45.4904,45.4457,45.4815,25000.0
2014-07-24 13:50:00,50.86,50.94,50.86,50.93,26300.0,45.4725,45.544,45.4725,45.5351,26300.0
2014-07-24 14:00:00,50.92,50.94,50.89,50.92,29100.0,45.5262,45.544,45.4993,45.5262,29100.0
2014-07-24 14:10:00,50.92,50.96,50.9,50.95,26800.0,45.5262,45.5619,45.5083,45.553,26800.0
2014-07-24 14:20:00,50.94,50.98,50.94,50.97,40900.0,45.544,45.5798,45.544,45.5709,40900.0
2014-07-24 14:30:00,50.97,51.0,50.87,50.88,33400.0,45.5709,45.5977,45.4815,45.4904,33400.0
2014-07-24 14:40:00,50.88,50.9,50.84,50.84,26200.0,45.4904,45.5083,45.4546,45.4546,26200.0
2014-07-24 14:50:00,50.84,50.86,50.78,50.78,24500.0,45.4546,45.4725,45.401,45.401,24500.0
2014-07-24 15:00:00,50.78,50.8,50.74,50.78,41000.0,45.401,45.4189,45.3652,45.401,41000.0
2014-07-24 15:10:00,50.78,50.82,50.77,50.8,35700.0,45.401,45.4368,45.3921,45.4189,35700.0
2014-07-24 15:20:00,50.79,50.82,50.75,50.8,62100.0,45.4099,45.4368,45.3742,45.4189,62100.0
2014-07-24 15:30:00,50.79,50.87,50.78,50.86,58000.0,45.4099,45.4815,45.401,45.4725,58000.0
2014-07-24 15:40:00,50.86,50.88,50.84,50.85,67300.0,45.4725,45.4904,45.4546,45.4636,67300.0
2014-07-24 15:50:00,50.85,50.87,50.79,50.79,140700.0,45.4636,45.4815,45.4099,45.4099,140700.0
2014-07-25 09:30:00,50.72,50.74,50.53,50.65,54100.0,45.3473,45.3652,45.1775,45.2848,54100.0
2014-07-25 09:40:00,50.63,50.76,50.58,50.69,42200.0,45.2669,45.3831,45.2222,45.3205,42200.0
2014-07-25 09:50:00,50.72,50.99,50.71,50.87,18700.0,45.3473,45.5887,45.3384,45.4815,18700.0
2014-07-25 10:00:00,50.88,50.92,50.84,50.87,48800.0,45.4904,45.5262,45.4546,45.4815,48800.0
2014-07-25 10:10:00,50.87,50.88,50.81,50.83,17000.0,45.4815,45.4904,45.4278,45.4457,17000.0
2014-07-25 10:20:00,50.83,50.88,50.8,50.8,31900.0,45.4457,45.4904,45.4189,45.4189,31900.0
2014-07-25 10:30:00,50.8,50.8,50.73,50.76,24500.0,45.4189,45.4189,45.3563,45.3831,24500.0
2014-07-25 10:40:00,50.77,50.89,50.74,50.88,22700.0,45.3921,45.4993,45.3652,45.4904,22700.0
2014-07-25 10:50:00,50.87,50.88,50.73,50.74,42500.0,45.4815,45.4904,45.3563,45.3652,42500.0
2014-07-25 11:00:00,50.76,50.77,50.69,50.77,71300.0,45.3831,45.3921,45.3205,45.3921,71300.0
2014-07-25 11:10:00,50.77,50.79,50.69,50.73,20700.0,45.3921,45.4099,45.3205,45.3563,20700.0
2014-07-25 11:20:00,50.73,50.8,50.65,50.8,56200.0,45.3563,45.4189,45.2848,45.4189,56200.0
2014-07-25 11:30:00,50.8,50.83,50.75,50.75,18300.0,45.4189,45.4457,45.3742,45.3742,18300.0
2014-07-25 11:40:00,50.75,50.83,50.74,50.83,19500.0,45.3742,45.4457,45.3652,45.4457,19500.0
2014-07-25 11:50:00,50.83,50.88,50.81,50.83,14800.0,45.4457,45.4904,45.4278,45.4457,14800.0
2014-07-25 12:00:00,50.84,50.98,50.83,50.96,21700.0,45.4546,45.5798,45.4457,45.5619,21700.0
2014-07-25 12:10:00,50.96,50.98,50.94,50.97,14700.0,45.5619,45.5798,45.544,45.5709,14700.0
2014-07-25 12:20:00,50.96,51.0,50.96,50.96,20000.0,45.5619,45.5977,45.5619,45.5619,20000.0
2014-07-25 12:30:00,50.96,50.97,50.95,50.96,14800.0,45.5619,45.5709,45.553,45.5619,14800.0
2014-07-25 12:40:00,50.96,51.02,50.94,51.02,16500.0,45.5619,45.6156,45.544,45.6156,16500.0
2014-07-25 12:50:00,51.02,51.03,51.02,51.03,14000.0,45.6156,45.6245,45.6156,45.6245,14000.0
2014-07-25 13:00:00,51.03,51.05,51.01,51.02,26100.0,45.6245,45.6424,45.6066,45.6156,26100.0
2014-07-25 13:10:00,51.02,51.04,51.0,51.02,31300.0,45.6156,45.6335,45.5977,45.6156,31300.0
2014-07-25 13:20:00,51.02,51.04,50.99,51.03,22000.0,45.6156,45.6335,45.5887,45.6245,22000.0
2014-07-25 13:30:00,51.03,51.03,50.97,51.0,28700.0,45.6245,45.6245,45.5709,45.5977,28700.0
2014-07-25 13:40:00,51.01,51.04,51.0,51.02,14500.0,45.6066,45.6335,45.5977,45.6156,14500.0
2014-07-25 13:50:00,51.02,51.04,51.01,51.04,45500.0,45.6156,45.6335,45.6066,45.6335,45500.0
2014-07-25 14:00:00,51.03,51.1,51.01,51.1,46800.0,45.6245,45.6871,45.6066,45.6871,46800.0
2014-07-25 14:10:00,51.11,51.17,51.09,51.15,26100.0,45.696,45.7497,45.6782,45.7318,26100.0
2014-07-25 14:20:00,51.15,51.18,51.13,51.18,17500.0,45.7318,45.7586,45.7139,45.7586,17500.0
2014-07-25 14:30:00,51.18,51.18,51.15,51.16,38300.0,45.7586,45.7586,45.7318,45.7407,38300.0
2014-07-25 14:40:00,51.16,51.22,51.15,51.21,25200.0,45.7407,45.7944,45.7318,45.7854,25200.0
2014-07-25 14:50:00,51.22,51.22,51.16,51.17,59600.0,45.7944,45.7944,45.7407,45.7497,59600.0
2014-07-25 15:00:00,51.18,51.2,51.18,51.19,232000.0,45.7586,45.7765,45.7586,45.7676,232000.0
2014-07-25 15:10:00,51.2,51.26,51.2,51.25,100000.0,45.7765,45.8301,45.7765,45.8212,100000.0
2014-07-25 15:20:00,51.25,51.26,51.19,51.19,144400.0,45.8212,45.8301,45.7676,45.7676,144400.0
2014-07-25 15:30:00,51.19,51.2,51.05,51.05,75500.0,45.7676,45.7765,45.6424,45.6424,75500.0
2014-07-25 15:40:00,51.05,51.07,51.02,51.05,163500.0,45.6424,45.6603,45.6156,45.6424,163500.0
2014-07-25 15:50:00,51.05,51.13,51.04,51.12,238800.0,45.6424,45.7139,45.6335,45.705,238800.0
2014-07-28 09:30:00,51.25,51.38,51.03,51.03,97100.0,45.8212,45.9374,45.6245,45.6245,97100.0
2014-07-28 09:40:00,51.05,51.16,50.88,51.04,102600.0,45.6424,45.7407,45.4904,45.6335,102600.0
2014-07-28 09:50:00,51.04,51.16,51.02,51.11,29800.0,45.6335,45.7407,45.6156,45.696,29800.0
2014-07-28 10:00:00,51.11,51.12,50.82,50.84,54800.0,45.696,45.705,45.4368,45.4546,54800.0
2014-07-28 10:10:00,50.83,50.94,50.78,50.8,48000.0,45.4457,45.544,45.401,45.4189,48000.0
2014-07-28 10:20:00,50.79,50.87,50.76,50.79,72200.0,45.4099,45.4815,45.3831,45.4099,72200.0
2014-07-28 10:30:00,50.78,50.8,50.66,50.8,48200.0,45.401,45.4189,45.2937,45.4189,48200.0
2014-07-28 10:40:00,50.8,50.91,50.76,50.86,27300.0,45.4189,45.5172,45.3831,45.4725,27300.0
2014-07-28 10:50:00,50.85,50.94,50.83,50.86,23400.0,45.4636,45.544,45.4457,45.4725,23400.0
2014-07-28 11:00:00,50.86,50.89,50.81,50.84,98500.0,45.4725,45.4993,45.4278,45.4546,98500.0
2014-07-28 11:10:00,50.84,50.94,50.84,50.86,93100.0,45.4546,45.544,45.4546,45.4725,93100.0
2014-07-28 11:20:00,50.85,50.96,50.85,50.94,68600.0,45.4636,45.5619,45.4636,45.544,68600.0
2014-07-28 11:30:00,50.95,51.05,50.95,51.05,64300.0,45.553,45.6424,45.553,45.6424,64300.0
2014-07-28 11:40:00,51.04,51.08,50.89,50.95,35200.0,45.6335,45.6692,45.4993,45.553,35200.0
2014-07-28 11:50:00,50.95,50.95,50.89,50.93,40700.0,45.553,45.553,45.4993,45.5351,40700.0
2014-07-28 12:00:00,50.92,50.95,50.92,50.95,54700.0,45.5262,45.553,45.5262,45.553,54700.0
2014-07-28 12:10:00,50.95,50.95,50.83,50.86,23100.0,45.553,45.553,45.4457,45.4725,23100.0
2014-07-28 12:20:00,50.85,50.93,50.85,50.86,14400.0,45.4636,45.5351,45.4636,45.4725,14400.0
2014-07-28 12:30:00,50.86,50.91,50.86,50.9,15600.0,45.4725,45.5172,45.4725,45.5083,15600.0
2014-07-28 12:40:00,50.89,50.91,50.88,50.91,23500.0,45.4993,45.5172,45.4904,45.5172,23500.0
2014-07-28 12:50:00,50.9,50.91,50.86,50.87,33000.0,45.5083,45.5172,45.4725,45.4815,33000.0
2014-07-28 13:00:00,50.86,50.91,50.85,50.91,15100.0,45.4725,45.5172,45.4636,45.5172,15100.0
2014-07-28 13:10:00,50.91,50.91,50.89,50.91,29200.0,45.5172,45.5172,45.4993,45.5172,29200.0
2014-07-28 13:20:00,50.9,51.0,50.9,51.0,25900.0,45.5083,45.5977,45.5083,45.5977,25900.0
2014-07-28 13:30:00,51.01,51.18,51.0,51.15,43500.0,45.6066,45.7586,45.5977,45.7318,43500.0
2014-07-28 13:40:00,51.16,51.16,51.07,51.09,51000.0,45.7407,45.7407,45.6603,45.6782,51000.0
2014-07-28 13:50:00,51.08,51.09,51.05,51.05,25400.0,45.6692,45.6782,45.6424,45.6424,25400.0
2014-07-28 14:00:00,51.05,51.11,51.05,51.09,23500.0,45.6424,45.696,45.6424,45.6782,23500.0
2014-07-28 14:10:00,51.09,51.11,51.02,51.03,23600.0,45.6782,45.696,45.6156,45.6245,23600.0
2014-07-28 14:20:00,51.04,51.06,51.01,51.01,17500.0,45.6335,45.6513,45.6066,45.6066,17500.0
2014-07-28 14:30:00,51.01,51.01,50.95,50.98,30100.0,45.6066,45.6066,45.553,45.5798,30100.0
2014-07-28 14:40:00,50.98,50.99,50.92,50.92,35400.0,45.5798,45.5887,45.5262,45.5262,35400.0
2014-07-28 14:50:00,50.94,50.94,50.9,50.91,41700.0,45.544,45.544,45.5083,45.5172,41700.0
2014-07-28 15:00:00,50.91,50.95,50.89,50.94,37500.0,45.5172,45.553,45.4993,45.544,37500.0
2014-07-28 15:10:00,50.94,50.96,50.91,50.94,43900.0,45.544,45.5619,45.5172,45.544,43900.0
2014-07-28 15:20:00,50.94,50.96,50.94,50.95,30700.0,45.544,45.5619,45.544,45.553,30700.0
2014-07-28 15:30:00,50.95,50.96,50.9,50.91,72300.0,45.553,45.5619,45.5083,45.5172,72300.0
2014-07-28 15:40:00,50.91,50.96,50.9,50.91,77300.0,45.5172,45.5619,45.5083,45.5172,77300.0
2014-07-28 15:50:00,50.92,50.95,50.89,50.94,190800.0,45.5262,45.553,45.4993,45.544,190800.0
2014-07-29 09:30:00,51.1,51.14,50.68,50.89,79300.0,45.6871,45.7229,45.3116,45.4993,79300.0
2014-07-29 09:40:00,50.88,50.99,50.8,50.95,59400.0,45.4904,45.5887,45.4189,45.553,59400.0
2014-07-29 09:50:00,50.96,51.09,50.9,51.05,33200.0,45.5619,45.6782,45.5083,45.6424,33200.0
2014-07-29 10:00:00,51.06,51.24,51.05,51.23,53900.0,45.6513,45.8123,45.6424,45.8033,53900.0
2014-07-29 10:10:00,51.25,51.26,51.18,51.21,46500.0,45.8212,45.8301,45.7586,45.7854,46500.0
2014-07-29 10:20:00,51.21,51.25,51.15,51.18,26700.0,45.7854,45.8212,45.7318,45.7586,26700.0
2014-07-29 10:30:00,51.2,51.21,51.11,51.14,30700.0,45.7765,45.7854,45.696,45.7229,30700.0
2014-07-29 10:40:00,51.12,51.18,51.08,51.12,25500.0,45.705,45.7586,45.6692,45.705,25500.0
2014-07-29 10:50:00,51.13,51.15,50.98,51.05,54100.0,45.7139,45.7318,45.5798,45.6424,54100.0
2014-07-29 11:00:00,51.05,51.07,50.97,50.97,98700.0,45.6424,45.6603,45.5709,45.5709,98700.0
2014-07-29 11:10:00,50.97,51.09,50.95,51.02,64600.0,45.5709,45.6782,45.553,45.6156,64600.0
2014-07-29 11:20:00,51.01,51.04,51.0,51.0,50400.0,45.6066,45.6335,45.5977,45.5977,50400.0
2014-07-29 11:30:00,51.0,51.01,50.88,50.94,59100.0,45.5977,45.6066,45.4904,45.544,59100.0
2014-07-29 11:40:00,50.94,50.98,50.89,50.91,54400.0,45.544,45.5798,45.4993,45.5172,54400.0
2014-07-29 11:50:00,50.91,50.93,50.88,50.93,40300.0,45.5172,45.5351,45.4904,45.5351,40300.0
2014-07-29 12:00:00,50.93,50.94,50.91,50.92,45100.0,45.5351,45.544,45.5172,45.5262,45100.0
2014-07-29 12:10:00,50.91,50.96,50.91,50.91,39500.0,45.5172,45.5619,45.5172,45.5172,39500.0
2014-07-29 12:20:00,50.91,51.04,50.91,51.03,48000.0,45.5172,45.6335,45.5172,45.6245,48000.0
2014-07-29 12:30:00,51.03,51.04,51.0,51.01,35000.0,45.6245,45.6335,45.5977,45.6066,35000.0
2014-07-29 12:40:00,51.02,51.06,51.0,51.04,34900.0,45.6156,45.6513,45.5977,45.6335,34900.0
2014-07-29 12:50:00,51.04,51.08,51.04,51.07,14000.0,45.6335,45.6692,45.6335,45.6603,14000.0
2014-07-29 13:00:00,51.07,51.1,51.04,51.1,45700.0,45.6603,45.6871,45.6335,45.6871,45700.0
2014-07-29 13:10:00,51.1,51.1,51.03,51.04,30300.0,45.6871,45.6871,45.6245,45.6335,30300.0
2014-07-29 13:20:00,51.03,51.12,51.03,51.06,31100.0,45.6245,45.705,45.6245,45.6513,31100.0
2014-07-29 13:30:00,51.06,51.07,50.97,50.97,42700.0,45.6513,45.6603,45.5709,45.5709,42700.0
2014-07-29 13:40:00,50.97,50.98,50.96,50.97,10500.0,45.5709,45.5798,45.5619,45.5709,10500.0
2014-07-29 13:50:00,50.97,51.04,50.96,51.0,40600.0,45.5709,45.6335,45.5619,45.5977,40600.0
2014-07-29 14:00:00,51.01,51.03,50.98,51.0,15800.0,45.6066,45.6245,45.5798,45.5977,15800.0
2014-07-29 14:10:00,51.0,51.02,50.97,50.97,41800.0,45.5977,45.6156,45.5709,45.5709,41800.0
2014-07-29 14:20:00,50.97,50.97,50.84,50.91,43200.0,45.5709,45.5709,45.4546,45.5172,43200.0
2014-07-29 14:30:00,50.92,50.94,50.85,50.86,20700.0,45.5262,45.544,45.4636,45.4725,20700.0
2014-07-29 14:40:00,50.87,50.92,50.85,50.9,24700.0,45.4815,45.5262,45.4636,45.5083,24700.0
2014-07-29 14:50:00,50.9,50.91,50.83,50.84,77400.0,45.5083,45.5172,45.4457,45.4546,77400.0
2014-07-29 15:00:00,50.83,50.86,50.82,50.84,75800.0,45.4457,45.4725,45.4368,45.4546,75800.0
2014-07-29 15:10:00,50.84,50.86,50.8,50.84,44700.0,45.4546,45.4725,45.4189,45.4546,44700.0
2014-07-29 15:20:00,50.84,50.86,50.81,50.84,57500.0,45.4546,45.4725,45.4278,45.4546,57500.0
2014-07-29 15:30:00,50.85,50.86,50.82,50.83,73000.0,45.4636,45.4725,45.4368,45.4457,73000.0
2014-07-29 15:40:00,50.83,50.84,50.75,50.82,56500.0,45.4457,45.4546,45.3742,45.4368,56500.0
2014-07-29 15:50:00,50.82,50.82,50.62,50.65,501600.0,45.4368,45.4368,45.2579,45.2848,501600.0
2014-07-30 09:30:00,50.87,51.1,50.85,51.04,81000.0,45.4815,45.6871,45.4636,45.6335,81000.0
2014-07-30 09:40:00,51.05,51.12,50.88,50.94,63000.0,45.6424,45.705,45.4904,45.544,63000.0
2014-07-30 09:50:00,50.95,51.03,50.76,50.86,83000.0,45.553,45.6245,45.3831,45.4725,83000.0
2014-07-30 10:00:00,50.84,50.85,50.57,50.67,53400.0,45.4546,45.4636,45.2132,45.3026,53400.0
2014-07-30 10:10:00,50.66,50.69,50.48,50.51,55700.0,45.2937,45.3205,45.1328,45.1596,55700.0
2014-07-30 10:20:00,50.51,50.56,50.47,50.48,66800.0,45.1596,45.2043,45.1238,45.1328,66800.0
2014-07-30 10:30:00,50.49,50.54,50.42,50.43,52100.0,45.1417,45.1864,45.0791,45.0881,52100.0
2014-07-30 10:40:00,50.44,50.52,50.31,50.42,53100.0,45.097,45.1685,44.9808,45.0791,53100.0
2014-07-30 10:50:00,50.41,50.5,50.39,50.45,39800.0,45.0702,45.1507,45.0523,45.1059,39800.0
2014-07-30 11:00:00,50.45,50.45,50.33,50.39,57200.0,45.1059,45.1059,44.9987,45.0523,57200.0
2014-07-30 11:10:00,50.38,50.48,50.33,50.39,59100.0,45.0434,45.1328,44.9987,45.0523,59100.0
2014-07-30 11:20:00,50.39,50.5,50.38,50.38,50100.0,45.0523,45.1507,45.0434,45.0434,50100.0
2014-07-30 11:30:00,50.38,50.41,50.3,50.38,106000.0,45.0434,45.0702,44.9718,45.0434,106000.0
2014-07-30 11:40:00,50.37,50.45,50.34,50.34,67600.0,45.0344,45.1059,45.0076,45.0076,67600.0
2014-07-30 11:50:00,50.34,50.37,50.23,50.24,40700.0,45.0076,45.0344,44.9093,44.9182,40700.0
2014-07-30 12:00:00,50.24,50.29,50.17,50.2,59000.0,44.9182,44.9629,44.8556,44.8824,59000.0
2014-07-30 12:10:00,50.19,50.19,50.08,50.09,161900.0,44.8735,44.8735,44.7751,44.7841,161900.0
2014-07-30 12:20:00,50.08,50.13,50.06,50.13,110100.0,44.7751,44.8198,44.7573,44.8198,110100.0
2014-07-30 12:30:00,50.12,50.19,50.08,50.13,52100.0,44.8109,44.8735,44.7751,44.8198,52100.0
2014-07-30 12:40:00,50.13,50.17,50.11,50.16,33000.0,44.8198,44.8556,44.802,44.8467,33000.0
2014-07-30 12:50:00,50.16,50.18,50.12,50.12,30800.0,44.8467,44.8645,44.8109,44.8109,30800.0
2014-07-30 13:00:00,50.13,50.15,50.04,50.09,49000.0,44.8198,44.8377,44.7394,44.7841,49000.0
2014-07-30 13:10:00,50.09,50.15,50.07,50.09,42700.0,44.7841,44.8377,44.7662,44.7841,42700.0
2014-07-30 13:20:00,50.09,50.14,50.01,50.06,61100.0,44.7841,44.8288,44.7126,44.7573,61100.0
2014-07-30 13:30:00,50.05,50.08,50.01,50.02,100100.0,44.7483,44.7751,44.7126,44.7215,100100.0
2014-07-30 13:40:00,50.02,50.07,50.0,50.05,56500.0,44.7215,44.7662,44.7036,44.7483,56500.0
2014-07-30 13:50:00,50.04,50.08,49.99,50.07,36400.0,44.7394,44.7751,44.6947,44.7662,36400.0
2014-07-30 14:00:00,50.07,50.19,49.99,50.1,211300.0,44.7662,44.8735,44.6947,44.793,211300.0
2014-07-30 14:10:00,50.09,50.19,50.08,50.16,224300.0,44.7841,44.8735,44.7751,44.8467,224300.0
2014-07-30 14:20:00,50.17,50.19,50.05,50.11,110500.0,44.8556,44.8735,44.7483,44.802,110500.0
2014-07-30 14:30:00,50.12,50.13,50.03,50.08,97600.0,44.8109,44.8198,44.7304,44.7751,97600.0
2014-07-30 14:40:00,50.09,50.1,49.94,50.0,104300.0,44.7841,44.793,44.65,44.7036,104300.0
2014-07-30 14:50:00,50.0,50.12,49.99,50.1,66300.0,44.7036,44.8109,44.6947,44.793,66300.0
2014-07-30 15:00:00,50.11,50.11,50.0,50.06,458500.0,44.802,44.802,44.7036,44.7573,458500.0
2014-07-30 15:10:00,50.07,50.1,50.01,50.07,115400.0,44.7662,44.793,44.7126,44.7662,115400.0
2014-07-30 15:20:00,50.07,50.1,50.02,50.02,311900.0,44.7662,44.793,44.7215,44.7215,311900.0
2014-07-30 15:30:00,50.03,50.07,50.01,50.02,123900.0,44.7304,44.7662,44.7126,44.7215,123900.0
2014-07-30 15:40:00,50.01,50.02,49.95,49.97,189500.0,44.7126,44.7215,44.6589,44.6768,189500.0
2014-07-30 15:50:00,49.97,49.98,49.91,49.95,461800.0,44.6768,44.6857,44.6232,44.6589,461800.0
2014-07-31 09:30:00,49.76,49.9,49.57,49.9,154900.0,44.489,44.6142,44.3192,44.6142,154900.0
2014-07-31 09:40:00,49.95,50.1,49.79,50.0,148900.0,44.6589,44.793,44.5159,44.7036,148900.0
2014-07-31 09:50:00,50.01,50.04,49.97,50.02,277100.0,44.7126,44.7394,44.6768,44.7215,277100.0
2014-07-31 10:00:00,50.01,50.07,49.97,49.99,187000.0,44.7126,44.7662,44.6768,44.6947,187000.0
2014-07-31 10:10:00,49.99,50.12,49.98,50.09,87000.0,44.6947,44.8109,44.6857,44.7841,87000.0
2014-07-31 10:20:00,50.07,50.07,49.9,49.94,63000.0,44.7662,44.7662,44.6142,44.65,63000.0
2014-07-31 10:30:00,49.95,49.98,49.79,49.86,62600.0,44.6589,44.6857,44.5159,44.5784,62600.0
2014-07-31 10:40:00,49.85,49.86,49.74,49.76,79200.0,44.5695,44.5784,44.4712,44.489,79200.0
2014-07-31 10:50:00,49.76,49.79,49.51,49.53,66300.0,44.489,44.5159,44.2655,44.2834,66300.0
2014-07-31 11:00:00,49.53,49.64,49.53,49.58,72800.0,44.2834,44.3818,44.2834,44.3281,72800.0
2014-07-31 11:10:00,49.6,49.64,49.55,49.6,47000.0,44.346,44.3818,44.3013,44.346,47000.0
2014-07-31 11:20:00,49.6,49.69,49.57,49.58,66700.0,44.346,44.4265,44.3192,44.3281,66700.0
2014-07-31 11:30:00,49.58,49.6,49.46,49.53,93100.0,44.3281,44.346,44.2208,44.2834,93100.0
2014-07-31 11:40:00,49.53,49.59,49.47,49.48,92800.0,44.2834,44.337,44.2298,44.2387,92800.0
2014-07-31 11:50:00,49.48,49.5,49.39,49.41,42800.0,44.2387,44.2566,44.1582,44.1761,42800.0
2014-07-31 12:00:00,49.42,49.48,49.38,49.45,37400.0,44.1851,44.2387,44.1493,44.2119,37400.0
2014-07-31 12:10:00,49.43,49.44,49.3,49.31,23200.0,44.194,44.2029,44.0778,44.0867,23200.0
2014-07-31 12:20:00,49.31,49.34,49.26,49.31,37400.0,44.0867,44.1135,44.042,44.0867,37400.0
2014-07-31 12:30:00,49.32,49.42,49.32,49.36,32000.0,44.0956,44.1851,44.0956,44.1314,32000.0
2014-07-31 12:40:00,49.36,49.49,49.36,49.48,29800.0,44.1314,44.2476,44.1314,44.2387,29800.0
2014-07-31 12:50:00,49.48,49.49,49.42,49.45,22700.0,44.2387,44.2476,44.1851,44.2119,22700.0
2014-07-31 13:00:00,49.46,49.52,49.44,49.52,37500.0,44.2208,44.2745,44.2029,44.2745,37500.0
2014-07-31 13:10:00,49.51,49.51,49.38,49.4,41700.0,44.2655,44.2655,44.1493,44.1672,41700.0
2014-07-31 13:20:00,49.4,49.44,49.34,49.39,22800.0,44.1672,44.2029,44.1135,44.1582,22800.0
2014-07-31 13:30:00,49.39,49.51,49.38,49.47,36400.0,44.1582,44.2655,44.1493,44.2298,36400.0
2014-07-31 13:40:00,49.47,49.48,49.39,49.45,47900.0,44.2298,44.2387,44.1582,44.2119,47900.0
2014-07-31 13:50:00,49.46,49.48,49.4,49.45,46900.0,44.2208,44.2387,44.1672,44.2119,46900.0
2014-07-31 14:00:00,49.44,49.46,49.4,49.41,59300.0,44.2029,44.2208,44.1672,44.1761,59300.0
2014-07-31 14:10:00,49.41,49.49,49.39,49.42,63000.0,44.1761,44.2476,44.1582,44.1851,63000.0
2014-07-31 14:20:00,49.42,49.46,49.38,49.41,61400.0,44.1851,44.2208,44.1493,44.1761,61400.0
2014-07-31 14:30:00,49.42,49.42,49.29,49.32,58300.0,44.1851,44.1851,44.0688,44.0956,58300.0
2014-07-31 14:40:00,49.32,49.34,49.25,49.32,95200.0,44.0956,44.1135,44.0331,44.0956,95200.0
2014-07-31 14:50:00,49.32,49.34,49.25,49.26,71100.0,44.0956,44.1135,44.0331,44.042,71100.0
2014-07-31 15:00:00,49.25,49.35,49.24,49.28,78700.0,44.0331,44.1225,44.0241,44.0599,78700.0
2014-07-31 15:10:00,49.28,49.28,49.15,49.21,90500.0,44.0599,44.0599,43.9437,43.9973,90500.0
2014-07-31 15:20:00,49.22,49.22,49.09,49.12,111900.0,44.0062,44.0062,43.89,43.9168,111900.0
2014-07-31 15:30:00,49.13,49.17,49.09,49.12,189300.0,43.9258,43.9615,43.89,43.9168,189300.0
2014-07-31 15:40:00,49.11,49.15,49.08,49.13,227900.0,43.9079,43.9437,43.8811,43.9258,227900.0
2014-07-31 15:50:00,49.13,49.15,49.03,49.07,564000.0,43.9258,43.9437,43.8364,43.8721,564000.0
2014-08-01 09:30:00,49.12,49.54,49.05,49.54,151700.0,43.9168,44.2923,43.8542,44.2923,151700.0
2014-08-01 09:40:00,49.55,49.55,49.23,49.37,114100.0,44.3013,44.3013,44.0152,44.1404,114100.0
2014-08-01 09:50:00,49.36,49.52,49.33,49.48,151400.0,44.1314,44.2745,44.1046,44.2387,151400.0
2014-08-01 10:00:00,49.5,49.51,49.3,49.33,94900.0,44.2566,44.2655,44.0778,44.1046,94900.0
2014-08-01 10:10:00,49.33,49.34,49.12,49.14,96900.0,44.1046,44.1135,43.9168,43.9347,96900.0
2014-08-01 10:20:00,49.13,49.38,49.12,49.35,87800.0,43.9258,44.1493,43.9168,44.1225,87800.0
2014-08-01 10:30:00,49.34,49.36,49.2,49.3,44600.0,44.1135,44.1314,43.9884,44.0778,44600.0
2014-08-01 10:40:00,49.3,49.36,49.21,49.21,63300.0,44.0778,44.1314,43.9973,43.9973,63300.0
2014-08-01 10:50:00,49.21,49.34,49.2,49.3,104800.0,43.9973,44.1135,43.9884,44.0778,104800.0
2014-08-01 11:00:00,49.3,49.34,49.23,49.25,74900.0,44.0778,44.1135,44.0152,44.0331,74900.0
2014-08-01 11:10:00,49.26,49.3,49.22,49.28,101200.0,44.042,44.0778,44.0062,44.0599,101200.0
2014-08-01 11:20:00,49.28,49.36,49.28,49.31,130600.0,44.0599,44.1314,44.0599,44.0867,130600.0
2014-08-01 11:30:00,49.31,49.38,49.27,49.32,89200.0,44.0867,44.1493,44.0509,44.0956,89200.0
2014-08-01 11:40:00,49.32,49.33,49.19,49.19,68300.0,44.0956,44.1046,43.9794,43.9794,68300.0
2014-08-01 11:50:00,49.18,49.21,49.15,49.2,139100.0,43.9705,43.9973,43.9437,43.9884,139100.0
2014-08-01 12:00:00,49.21,49.33,49.2,49.32,106700.0,43.9973,44.1046,43.9884,44.0956,106700.0
2014-08-01 12:10:00,49.33,49.44,49.32,49.42,121300.0,44.1046,44.2029,44.0956,44.1851,121300.0
2014-08-01 12:20:00,49.42,49.45,49.31,49.35,48100.0,44.1851,44.2119,44.0867,44.1225,48100.0
2014-08-01 12:30:00,49.34,49.41,49.3,49.3,64300.0,44.1135,44.1761,44.0778,44.0778,64300.0
2014-08-01 12:40:00,49.31,49.37,49.26,49.27,393300.0,44.0867,44.1404,44.042,44.0509,393300.0
2014-08-01 12:50:00,49.26,49.38,49.26,49.35,113600.0,44.042,44.1493,44.042,44.1225,113600.0
2014-08-01 13:00:00,49.36,49.38,49.27,49.35,90300.0,44.1314,44.1493,44.0509,44.1225,90300.0
2014-08-01 13:10:00,49.35,49.37,49.27,49.32,64200.0,44.1225,44.1404,44.0509,44.0956,64200.0
2014-08-01 13:20:00,49.32,49.39,49.3,49.37,96200.0,44.0956,44.1582,44.0778,44.1404,96200.0
2014-08-01 13:30:00,49.38,49.39,49.31,49.35,101000.0,44.1493,44.1582,44.0867,44.1225,101000.0
2014-08-01 13:40:00,49.35,49.38,49.32,49.37,119000.0,44.1225,44.1493,44.0956,44.1404,119000.0
2014-08-01 13:50:00,49.37,49.38,49.3,49.35,75100.0,44.1404,44.1493,44.0778,44.1225,75100.0
2014-08-01 14:00:00,49.35,49.39,49.27,49.36,99900.0,44.1225,44.1582,44.0509,44.1314,99900.0
2014-08-01 14:10:00,49.36,49.37,49.29,49.3,110200.0,44.1314,44.1404,44.0688,44.0778,110200.0
2014-08-01 14:20:00,49.3,49.32,49.2,49.28,148200.0,44.0778,44.0956,43.9884,44.0599,148200.0
2014-08-01 14:30:00,49.28,49.31,49.27,49.3,81900.0,44.0599,44.0867,44.0509,44.0778,81900.0
2014-08-01 14:40:00,49.3,49.3,49.23,49.26,70800.0,44.0778,44.0778,44.0152,44.042,70800.0
2014-08-01 14:50:00,49.27,49.31,49.26,49.28,58900.0,44.0509,44.0867,44.042,44.0599,58900.0
2014-08-01 15:00:00,49.29,49.32,49.26,49.3,68800.0,44.0688,44.0956,44.042,44.0778,68800.0
2014-08-01 15:10:00,49.3,49.34,49.28,49.3,131700.0,44.0778,44.1135,44.0599,44.0778,131700.0
2014-08-01 15:20:00,49.3,49.35,49.25,49.26,127800.0,44.0778,44.1225,44.0331,44.042,127800.0
2014-08-01 15:30:00,49.26,49.35,49.24,49.34,99700.0,44.042,44.1225,44.0241,44.1135,99700.0
2014-08-01 15:40:00,49.34,49.34,49.26,49.27,89200.0,44.1135,44.1135,44.042,44.0509,89200.0
2014-08-01 15:50:00,49.27,49.33,49.25,49.29,252100.0,44.0509,44.1046,44.0331,44.0688,252100.0
2014-08-04 09:30:00,49.54,49.79,49.44,49.72,134000.0,44.2923,44.5159,44.2029,44.4533,134000.0
2014-08-04 09:40:00,49.74,50.08,49.71,50.05,135500.0,44.4712,44.7751,44.4443,44.7483,135500.0
2014-08-04 09:50:00,50.06,50.12,50.0,50.08,65100.0,44.7573,44.8109,44.7036,44.7751,65100.0
2014-08-04 10:00:00,50.09,50.12,50.0,50.0,75400.0,44.7841,44.8109,44.7036,44.7036,75400.0
2014-08-04 10:10:00,50.01,50.03,49.83,49.87,73100.0,44.7126,44.7304,44.5516,44.5874,73100.0
2014-08-04 10:20:00,49.86,50.03,49.84,49.99,111000.0,44.5784,44.7304,44.5606,44.6947,111000.0
2014-08-04 10:30:00,49.98,50.03,49.9,49.98,87600.0,44.6857,44.7304,44.6142,44.6857,87600.0
2014-08-04 10:40:00,49.98,50.0,49.75,49.78,67600.0,44.6857,44.7036,44.4801,44.5069,67600.0
2014-08-04 10:50:00,49.78,49.96,49.78,49.85,105000.0,44.5069,44.6679,44.5069,44.5695,105000.0
2014-08-04 11:00:00,49.85,49.9,49.82,49.86,123700.0,44.5695,44.6142,44.5427,44.5784,123700.0
2014-08-04 11:10:00,49.86,49.96,49.83,49.87,51600.0,44.5784,44.6679,44.5516,44.5874,51600.0
2014-08-04 11:20:00,49.87,49.98,49.86,49.96,117400.0,44.5874,44.6857,44.5784,44.6679,117400.0
2014-08-04 11:30:00,49.95,50.01,49.91,49.96,39400.0,44.6589,44.7126,44.6232,44.6679,39400.0
2014-08-04 11:40:00,49.97,50.01,49.89,49.98,39200.0,44.6768,44.7126,44.6053,44.6857,39200.0
2014-08-04 11:50:00,49.97,49.99,49.9,49.91,80200.0,44.6768,44.6947,44.6142,44.6232,80200.0
2014-08-04 12:00:00,49.91,49.93,49.87,49.9,34800.0,44.6232,44.641,44.5874,44.6142,34800.0
2014-08-04 12:10:00,49.9,49.95,49.86,49.9,60000.0,44.6142,44.6589,44.5784,44.6142,60000.0
2014-08-04 12:20:00,49.9,49.92,49.84,49.87,155800.0,44.6142,44.6321,44.5606,44.5874,155800.0
2014-08-04 12:30:00,49.86,49.89,49.78,49.8,89200.0,44.5784,44.6053,44.5069,44.5248,89200.0
2014-08-04 12:40:00,49.81,49.82,49.76,49.76,40000.0,44.5337,44.5427,44.489,44.489,40000.0
2014-08-04 12:50:00,49.77,49.83,49.77,49.78,62500.0,44.498,44.5516,44.498,44.5069,62500.0
2014-08-04 13:00:00,49.79,49.85,49.79,49.84,49400.0,44.5159,44.5695,44.5159,44.5606,49400.0
2014-08-04 13:10:00,49.83,49.93,49.82,49.89,137400.0,44.5516,44.641,44.5427,44.6053,137400.0
2014-08-04 13:20:00,49.9,49.9,49.82,49.82,53100.0,44.6142,44.6142,44.5427,44.5427,53100.0
2014-08-04 13:30:00,49.82,49.88,49.82,49.88,56700.0,44.5427,44.5963,44.5427,44.5963,56700.0
2014-08-04 13:40:00,49.87,49.89,49.86,49.86,54300.0,44.5874,44.6053,44.5784,44.5784,54300.0
2014-08-04 13:50:00,49.86,49.89,49.85,49.87,59600.0,44.5784,44.6053,44.5695,44.5874,59600.0
2014-08-04 14:00:00,49.87,49.88,49.84,49.86,53800.0,44.5874,44.5963,44.5606,44.5784,53800.0
2014-08-04 14:10:00,49.87,49.99,49.84,49.94,190800.0,44.5874,44.6947,44.5606,44.65,190800.0
2014-08-04 14:20:00,49.94,49.97,49.85,49.86,97700.0,44.65,44.6768,44.5695,44.5784,97700.0
2014-08-04 14:30:00,49.86,49.9,49.85,49.89,39000.0,44.5784,44.6142,44.5695,44.6053,39000.0
2014-08-04 14:40:00,49.89,49.93,49.86,49.91,37900.0,44.6053,44.641,44.5784,44.6232,37900.0
2014-08-04 14:50:00,49.9,49.96,49.9,49.95,58700.0,44.6142,44.6679,44.6142,44.6589,58700.0
2014-08-04 15:00:00,49.96,49.98,49.93,49.95,80300.0,44.6679,44.6857,44.641,44.6589,80300.0
2014-08-04 15:10:00,49.95,50.04,49.95,50.02,104400.0,44.6589,44.7394,44.6589,44.7215,104400.0
2014-08-04 15:20:00,50.03,50.09,50.02,50.08,143000.0,44.7304,44.7841,44.7215,44.7751,143000.0
2014-08-04 15:30:00,50.09,50.12,50.05,50.1,140800.0,44.7841,44.8109,44.7483,44.793,140800.0
2014-08-04 15:40:00,50.1,50.14,50.08,50.12,162300.0,44.793,44.8288,44.7751,44.8109,162300.0
2014-08-04 15:50:00,50.12,50.14,50.03,50.03,382800.0,44.8109,44.8288,44.7304,44.7304,382800.0
2014-08-05 09:30:00,49.77,50.03,49.6,49.89,167900.0,44.498,44.7304,44.346,44.6053,167900.0
2014-08-05 09:40:00,49.9,50.12,49.88,50.05,156000.0,44.6142,44.8109,44.5963,44.7483,156000.0
2014-08-05 09:50:00,50.05,50.07,49.75,49.87,98000.0,44.7483,44.7662,44.4801,44.5874,98000.0
2014-08-05 10:00:00,49.89,50.11,49.88,50.04,170000.0,44.6053,44.802,44.5963,44.7394,170000.0
2014-08-05 10:10:00,50.03,50.13,49.94,50.0,79300.0,44.7304,44.8198,44.65,44.7036,79300.0
2014-08-05 10:20:00,49.99,50.24,49.98,50.24,140700.0,44.6947,44.9182,44.6857,44.9182,140700.0
2014-08-05 10:30:00,50.23,50.45,50.22,50.45,151600.0,44.9093,45.1059,44.9003,45.1059,151600.0
2014-08-05 10:40:00,50.46,50.62,50.35,50.36,238600.0,45.1149,45.2579,45.0165,45.0255,238600.0
2014-08-05 10:50:00,50.36,50.38,50.23,50.32,89400.0,45.0255,45.0434,44.9093,44.9897,89400.0
2014-08-05 11:00:00,50.33,50.36,50.12,50.12,84700.0,44.9987,45.0255,44.8109,44.8109,84700.0
2014-08-05 11:10:00,50.14,50.32,50.06,50.31,91900.0,44.8288,44.9897,44.7573,44.9808,91900.0
2014-08-05 11:20:00,50.32,50.59,50.32,50.47,146300.0,44.9897,45.2311,44.9897,45.1238,146300.0
2014-08-05 11:30:00,50.47,50.54,50.4,50.52,67600.0,45.1238,45.1864,45.0612,45.1685,67600.0
2014-08-05 11:40:00,50.52,50.54,50.29,50.31,71300.0,45.1685,45.1864,44.9629,44.9808,71300.0
2014-08-05 11:50:00,50.29,50.38,50.22,50.23,90900.0,44.9629,45.0434,44.9003,44.9093,90900.0
2014-08-05 12:00:00,50.22,50.23,50.05,50.07,71100.0,44.9003,44.9093,44.7483,44.7662,71100.0
2014-08-05 12:10:00,50.07,50.14,50.03,50.12,58100.0,44.7662,44.8288,44.7304,44.8109,58100.0
2014-08-05 12:20:00,50.11,50.11,50.0,50.07,67800.0,44.802,44.802,44.7036,44.7662,67800.0
2014-08-05 12:30:00,50.07,50.13,50.03,50.1,75400.0,44.7662,44.8198,44.7304,44.793,75400.0
2014-08-05 12:40:00,50.11,50.19,50.1,50.13,26500.0,44.802,44.8735,44.793,44.8198,26500.0
2014-08-05 12:50:00,50.13,50.2,50.12,50.19,30800.0,44.8198,44.8824,44.8109,44.8735,30800.0
2014-08-05 13:00:00,50.17,50.18,50.08,50.11,36800.0,44.8556,44.8645,44.7751,44.802,36800.0
2014-08-05 13:10:00,50.12,50.19,50.08,50.08,69900.0,44.8109,44.8735,44.7751,44.7751,69900.0
2014-08-05 13:20:00,50.08,50.09,50.01,50.01,64900.0,44.7751,44.7841,44.7126,44.7126,64900.0
2014-08-05 13:30:00,50.02,50.03,49.8,49.8,91700.0,44.7215,44.7304,44.5248,44.5248,91700.0
2014-08-05 13:40:00,49.79,50.01,49.72,49.95,131800.0,44.5159,44.7126,44.4533,44.6589,131800.0
2014-08-05 13:50:00,49.93,50.04,49.91,49.95,97500.0,44.641,44.7394,44.6232,44.6589,97500.0
2014-08-05 14:00:00,49.95,50.02,49.9,49.92,247400.0,44.6589,44.7215,44.6142,44.6321,247400.0
2014-08-05 14:10:00,49.92,49.96,49.76,49.9,184100.0,44.6321,44.6679,44.489,44.6142,184100.0
2014-08-05 14:20:00,49.9,50.01,49.87,50.0,77600.0,44.6142,44.7126,44.5874,44.7036,77600.0
2014-08-05 14:30:00,49.99,50.04,49.95,49.96,64500.0,44.6947,44.7394,44.6589,44.6679,64500.0
2014-08-05 14:40:00,49.96,49.99,49.92,49.94,62200.0,44.6679,44.6947,44.6321,44.65,62200.0
2014-08-05 14:50:00,49.95,49.97,49.83,49.87,142100.0,44.6589,44.6768,44.5516,44.5874,142100.0
2014-08-05 15:00:00,49.86,49.93,49.84,49.84,100900.0,44.5784,44.641,44.5606,44.5606,100900.0
2014-08-05 15:10:00,49.84,49.84,49.73,49.8,280400.0,44.5606,44.5606,44.4622,44.5248,280400.0
2014-08-05 15:20:00,49.81,49.88,49.75,49.84,244400.0,44.5337,44.5963,44.4801,44.5606,244400.0
2014-08-05 15:30:00,49.85,50.16,49.85,49.99,186700.0,44.5695,44.8467,44.5695,44.6947,186700.0
2014-08-05 15:40:00,50.0,50.04,49.98,49.98,214000.0,44.7036,44.7394,44.6857,44.6857,214000.0
2014-08-05 15:50:00,49.98,50.06,49.93,49.99,508100.0,44.6857,44.7573,44.641,44.6947,508100.0
2014-08-06 09:30:00,42.87,43.7,41.51,41.99,4274300.0,38.3289,39.071,37.1129,37.5421,4274300.0
2014-08-06 09:40:00,41.99,42.27,41.88,42.15,2164000.0,37.5421,37.7924,37.4437,37.6851,2164000.0
2014-08-06 09:50:00,42.15,42.15,42.0,42.1,1253100.0,37.6851,37.6851,37.551,37.6404,1253100.0
2014-08-06 10:00:00,42.11,42.35,42.08,42.34,2765800.0,37.6494,37.864,37.6226,37.855,2765800.0
2014-08-06 10:10:00,42.34,43.34,42.33,43.18,1829100.0,37.855,38.7491,37.8461,38.606,1829100.0
2014-08-06 10:20:00,43.18,43.9,43.08,43.51,2502800.0,38.606,39.2498,38.5166,38.9011,2502800.0
2014-08-06 10:30:00,43.52,43.6,42.55,42.57,1468500.0,38.91,38.9816,38.0428,38.0607,1468500.0
2014-08-06 10:40:00,42.58,42.97,42.57,42.94,1470600.0,38.0696,38.4183,38.0607,38.3915,1470600.0
2014-08-06 10:50:00,42.93,43.13,42.86,43.06,807100.0,38.3825,38.5613,38.3199,38.4988,807100.0
2014-08-06 11:00:00,43.06,43.07,42.75,42.89,1270100.0,38.4988,38.5077,38.2216,38.3468,1270100.0
2014-08-06 11:10:00,42.89,43.1,42.81,42.89,455000.0,38.3468,38.5345,38.2752,38.3468,455000.0
2014-08-06 11:20:00,42.89,43.1,42.86,43.04,494700.0,38.3468,38.5345,38.3199,38.4809,494700.0
2014-08-06 11:30:00,43.04,43.07,42.93,42.98,397900.0,38.4809,38.5077,38.3825,38.4272,397900.0
2014-08-06 11:40:00,42.97,43.23,42.96,43.19,363000.0,38.4183,38.6507,38.4093,38.615,363000.0
2014-08-06 11:50:00,43.19,43.28,43.0,43.24,557000.0,38.615,38.6955,38.4451,38.6597,557000.0
2014-08-06 12:00:00,43.23,43.3,43.09,43.3,359200.0,38.6507,38.7133,38.5256,38.7133,359200.0
2014-08-06 12:10:00,43.3,43.56,43.29,43.41,429800.0,38.7133,38.9458,38.7044,38.8117,429800.0
2014-08-06 12:20:00,43.41,43.64,43.35,43.59,399700.0,38.8117,39.0173,38.758,38.9726,399700.0
2014-08-06 12:30:00,43.59,44.03,43.59,43.96,663100.0,38.9726,39.366,38.9726,39.3034,663100.0
2014-08-06 12:40:00,43.96,43.98,43.75,43.78,430200.0,39.3034,39.3213,39.1157,39.1425,430200.0
2014-08-06 12:50:00,43.78,43.87,43.63,43.75,704600.0,39.1425,39.223,39.0084,39.1157,704600.0
2014-08-06 13:00:00,43.74,43.82,43.72,43.75,277600.0,39.1067,39.1782,39.0888,39.1157,277600.0
2014-08-06 13:10:00,43.75,44.09,43.75,44.03,860600.0,39.1157,39.4196,39.1157,39.366,860600.0
2014-08-06 13:20:00,44.03,44.25,43.92,44.08,240500.0,39.366,39.5627,39.2677,39.4107,240500.0
2014-08-06 13:30:00,44.08,44.12,43.98,44.06,217900.0,39.4107,39.4465,39.3213,39.3928,217900.0
2014-08-06 13:40:00,44.06,44.15,43.82,43.99,737000.0,39.3928,39.4733,39.1782,39.3302,737000.0
2014-08-06 13:50:00,43.98,44.2,43.91,44.09,361200.0,39.3213,39.518,39.2587,39.4196,361200.0
2014-08-06 14:00:00,44.08,44.14,43.99,44.01,466200.0,39.4107,39.4644,39.3302,39.3481,466200.0
2014-08-06 14:10:00,44.01,44.05,43.99,44.0,526500.0,39.3481,39.3839,39.3302,39.3392,526500.0
2014-08-06 14:20:00,43.99,44.0,43.7,43.77,423000.0,39.3302,39.3392,39.071,39.1335,423000.0
2014-08-06 14:30:00,43.77,43.83,43.76,43.8,721100.0,39.1335,39.1872,39.1246,39.1604,721100.0
2014-08-06 14:40:00,43.8,44.0,43.77,44.0,750000.0,39.1604,39.3392,39.1335,39.3392,750000.0
2014-08-06 14:50:00,43.99,44.05,43.96,44.01,794800.0,39.3302,39.3839,39.3034,39.3481,794800.0
2014-08-06 15:00:00,44.01,44.09,43.82,44.0,571200.0,39.3481,39.4196,39.1782,39.3392,571200.0
2014-08-06 15:10:00,44.01,44.07,44.0,44.01,827900.0,39.3481,39.4018,39.3392,39.3481,827900.0
2014-08-06 15:20:00,44.01,44.08,43.97,44.01,950400.0,39.3481,39.4107,39.3124,39.3481,950400.0
2014-08-06 15:30:00,44.01,44.01,43.94,43.99,1187400.0,39.3481,39.3481,39.2855,39.3302,1187400.0
2014-08-06 15:40:00,44.0,44.02,43.75,43.77,592600.0,39.3392,39.3571,39.1157,39.1335,592600.0
2014-08-06 15:50:00,43.78,43.82,43.62,43.67,1134500.0,39.1425,39.1782,38.9994,39.0441,1134500.0
2014-08-07 09:30:00,44.14,45.0,43.95,44.69,1166000.0,39.4644,40.2333,39.2945,39.9561,1166000.0
2014-08-07 09:40:00,44.7,44.85,44.68,44.71,652600.0,39.965,40.0991,39.9472,39.974,652600.0
2014-08-07 09:50:00,44.71,44.81,44.71,44.77,378200.0,39.974,40.0634,39.974,40.0276,378200.0
2014-08-07 10:00:00,44.76,44.79,44.7,44.78,230800.0,40.0187,40.0455,39.965,40.0366,230800.0
2014-08-07 10:10:00,44.78,44.95,44.74,44.77,294000.0,40.0366,40.1886,40.0008,40.0276,294000.0
2014-08-07 10:20:00,44.77,44.89,44.76,44.87,174400.0,40.0276,40.1349,40.0187,40.117,174400.0
2014-08-07 10:30:00,44.88,45.08,44.8,44.95,822800.0,40.126,40.3048,40.0544,40.1886,822800.0
2014-08-07 10:40:00,44.95,44.95,44.59,44.7,270600.0,40.1886,40.1886,39.8667,39.965,270600.0
2014-08-07 10:50:00,44.7,44.7,44.55,44.55,153000.0,39.965,39.965,39.8309,39.8309,153000.0
2014-08-07 11:00:00,44.55,44.55,44.47,44.53,374100.0,39.8309,39.8309,39.7594,39.813,374100.0
2014-08-07 11:10:00,44.52,44.55,44.48,44.52,183600.0,39.8041,39.8309,39.7683,39.8041,183600.0
2014-08-07 11:20:00,44.52,44.68,44.48,44.59,153700.0,39.8041,39.9472,39.7683,39.8667,153700.0
2014-08-07 11:30:00,44.6,44.65,44.56,44.64,401900.0,39.8756,39.9203,39.8399,39.9114,401900.0
2014-08-07 11:40:00,44.64,44.88,44.63,44.72,256500.0,39.9114,40.126,39.9024,39.9829,256500.0
2014-08-07 11:50:00,44.71,44.74,44.55,44.55,148400.0,39.974,40.0008,39.8309,39.8309,148400.0
2014-08-07 12:00:00,44.54,44.56,44.43,44.43,121200.0,39.822,39.8399,39.7236,39.7236,121200.0
2014-08-07 12:10:00,44.44,44.46,44.24,44.26,309800.0,39.7326,39.7505,39.5538,39.5716,309800.0
2014-08-07 12:20:00,44.27,44.35,44.25,44.35,142500.0,39.5806,39.6521,39.5627,39.6521,142500.0
2014-08-07 12:30:00,44.34,44.39,44.29,44.3,101100.0,39.6432,39.6879,39.5985,39.6074,101100.0
2014-08-07 12:40:00,44.3,44.34,44.25,44.32,185300.0,39.6074,39.6432,39.5627,39.6253,185300.0
2014-08-07 12:50:00,44.33,44.46,44.32,44.45,86800.0,39.6342,39.7505,39.6253,39.7415,86800.0
2014-08-07 13:00:00,44.45,44.46,44.38,44.43,102500.0,39.7415,39.7505,39.6789,39.7236,102500.0
2014-08-07 13:10:00,44.44,44.56,44.43,44.53,106500.0,39.7326,39.8399,39.7236,39.813,106500.0
2014-08-07 13:20:00,44.52,44.53,44.46,44.51,122100.0,39.8041,39.813,39.7505,39.7952,122100.0
2014-08-07 13:30:00,44.52,44.53,44.49,44.51,96500.0,39.8041,39.813,39.7773,39.7952,96500.0
2014-08-07 13:40:00,44.51,44.54,44.49,44.53,469100.0,39.7952,39.822,39.7773,39.813,469100.0
2014-08-07 13:50:00,44.52,44.53,44.46,44.51,443500.0,39.8041,39.813,39.7505,39.7952,443500.0
2014-08-07 14:00:00,44.52,44.52,44.39,44.49,167900.0,39.8041,39.8041,39.6879,39.7773,167900.0
2014-08-07 14:10:00,44.5,44.52,44.48,44.52,319100.0,39.7862,39.8041,39.7683,39.8041,319100.0
2014-08-07 14:20:00,44.52,44.52,44.48,44.49,126000.0,39.8041,39.8041,39.7683,39.7773,126000.0
2014-08-07 14:30:00,44.49,44.5,44.44,44.44,91100.0,39.7773,39.7862,39.7326,39.7326,91100.0
2014-08-07 14:40:00,44.44,44.46,44.43,44.43,149200.0,39.7326,39.7505,39.7236,39.7236,149200.0
2014-08-07 14:50:00,44.43,44.44,44.38,44.4,162600.0,39.7236,39.7326,39.6789,39.6968,162600.0
2014-08-07 15:00:00,44.4,44.4,44.36,44.36,171100.0,39.6968,39.6968,39.661,39.661,171100.0
2014-08-07 15:10:00,44.37,44.37,44.31,44.33,259700.0,39.67,39.67,39.6163,39.6342,259700.0
2014-08-07 15:20:00,44.33,44.35,44.31,44.34,376300.0,39.6342,39.6521,39.6163,39.6432,376300.0
2014-08-07 15:30:00,44.34,44.43,44.34,44.42,379500.0,39.6432,39.7236,39.6432,39.7147,379500.0
2014-08-07 15:40:00,44.42,44.43,44.42,44.42,165200.0,39.7147,39.7236,39.7147,39.7147,165200.0
2014-08-07 15:50:00,44.42,44.43,44.37,44.37,404800.0,39.7147,39.7236,39.67,39.67,404800.0
2014-08-08 09:30:00,44.39,44.49,44.12,44.28,284700.0,39.6879,39.7773,39.4465,39.5895,284700.0
2014-08-08 09:40:00,44.28,44.49,44.28,44.48,196700.0,39.5895,39.7773,39.5895,39.7683,196700.0
2014-08-08 09:50:00,44.45,44.62,44.45,44.46,114100.0,39.7415,39.8935,39.7415,39.7505,114100.0
2014-08-08 10:00:00,44.46,44.46,44.26,44.28,134900.0,39.7505,39.7505,39.5716,39.5895,134900.0
2014-08-08 10:10:00,44.29,44.31,44.08,44.08,119900.0,39.5985,39.6163,39.4107,39.4107,119900.0
2014-08-08 10:20:00,44.08,44.09,43.97,44.03,176700.0,39.4107,39.4196,39.3124,39.366,176700.0
2014-08-08 10:30:00,44.03,44.18,43.94,44.18,160800.0,39.366,39.5001,39.2855,39.5001,160800.0
2014-08-08 10:40:00,44.17,44.33,44.17,44.3,94800.0,39.4912,39.6342,39.4912,39.6074,94800.0
2014-08-08 10:50:00,44.3,44.31,44.1,44.1,93900.0,39.6074,39.6163,39.4286,39.4286,93900.0
2014-08-08 11:00:00,44.1,44.13,44.03,44.04,70500.0,39.4286,39.4554,39.366,39.3749,70500.0
2014-08-08 11:10:00,44.04,44.08,44.0,44.05,70100.0,39.3749,39.4107,39.3392,39.3839,70100.0
2014-08-08 11:20:00,44.04,44.04,43.94,44.03,114900.0,39.3749,39.3749,39.2855,39.366,114900.0
2014-08-08 11:30:00,44.02,44.05,43.9,43.91,88300.0,39.3571,39.3839,39.2498,39.2587,88300.0
2014-08-08 11:40:00,43.91,43.92,43.82,43.84,97000.0,39.2587,39.2677,39.1782,39.1961,97000.0
2014-08-08 11:50:00,43.84,43.87,43.79,43.86,69000.0,39.1961,39.223,39.1514,39.214,69000.0
2014-08-08 12:00:00,43.86,43.87,43.71,43.72,89000.0,39.214,39.223,39.0799,39.0888,89000.0
2014-08-08 12:10:00,43.73,43.77,43.7,43.77,63900.0,39.0978,39.1335,39.071,39.1335,63900.0
2014-08-08 12:20:00,43.77,43.84,43.75,43.76,90200.0,39.1335,39.1961,39.1157,39.1246,90200.0
2014-08-08 12:30:00,43.76,43.81,43.71,43.75,84000.0,39.1246,39.1693,39.0799,39.1157,84000.0
2014-08-08 12:40:00,43.76,43.91,43.75,43.89,70100.0,39.1246,39.2587,39.1157,39.2408,70100.0
2014-08-08 12:50:00,43.89,44.01,43.88,44.0,93600.0,39.2408,39.3481,39.2319,39.3392,93600.0
2014-08-08 13:00:00,44.0,44.13,43.98,44.02,238400.0,39.3392,39.4554,39.3213,39.3571,238400.0
2014-08-08 13:10:00,44.03,44.25,44.02,44.25,146500.0,39.366,39.5627,39.3571,39.5627,146500.0
2014-08-08 13:20:00,44.25,44.4,44.22,44.4,107900.0,39.5627,39.6968,39.5359,39.6968,107900.0
2014-08-08 13:30:00,44.4,44.44,44.37,44.41,149300.0,39.6968,39.7326,39.67,39.7058,149300.0
2014-08-08 13:40:00,44.42,44.49,44.41,44.45,87000.0,39.7147,39.7773,39.7058,39.7415,87000.0
2014-08-08 13:50:00,44.46,44.48,44.44,44.45,96400.0,39.7505,39.7683,39.7326,39.7415,96400.0
2014-08-08 14:00:00,44.45,44.55,44.44,44.53,162300.0,39.7415,39.8309,39.7326,39.813,162300.0
2014-08-08 14:10:00,44.53,44.54,44.45,44.47,81500.0,39.813,39.822,39.7415,39.7594,81500.0
2014-08-08 14:20:00,44.47,44.52,44.46,44.52,99500.0,39.7594,39.8041,39.7505,39.8041,99500.0
2014-08-08 14:30:00,44.52,44.57,44.5,44.53,97400.0,39.8041,39.8488,39.7862,39.813,97400.0
2014-08-08 14:40:00,44.54,44.55,44.49,44.51,105300.0,39.822,39.8309,39.7773,39.7952,105300.0
2014-08-08 14:50:00,44.5,44.52,44.49,44.5,98700.0,39.7862,39.8041,39.7773,39.7862,98700.0
2014-08-08 15:00:00,44.5,44.54,44.49,44.52,215500.0,39.7862,39.822,39.7773,39.8041,215500.0
2014-08-08 15:10:00,44.52,44.56,44.5,44.51,127400.0,39.8041,39.8399,39.7862,39.7952,127400.0
2014-08-08 15:20:00,44.52,44.55,44.5,44.51,227300.0,39.8041,39.8309,39.7862,39.7952,227300.0
2014-08-08 15:30:00,44.51,44.55,44.49,44.5,446600.0,39.7952,39.8309,39.7773,39.7862,446600.0
2014-08-08 15:40:00,44.5,44.52,44.33,44.4,260000.0,39.7862,39.8041,39.6342,39.6968,260000.0
2014-08-08 15:50:00,44.41,44.49,44.41,44.46,712400.0,39.7058,39.7773,39.7058,39.7505,712400.0
2014-08-11 09:30:00,44.73,44.76,44.34,44.42,537100.0,39.9919,40.0187,39.6432,39.7147,537100.0
2014-08-11 09:40:00,44.4,44.44,44.29,44.39,247600.0,39.6968,39.7326,39.5985,39.6879,247600.0
2014-08-11 09:50:00,44.39,44.55,44.38,44.52,53100.0,39.6879,39.8309,39.6789,39.8041,53100.0
2014-08-11 10:00:00,44.55,44.58,44.48,44.58,76200.0,39.8309,39.8577,39.7683,39.8577,76200.0
2014-08-11 10:10:00,44.58,44.67,44.53,44.64,64800.0,39.8577,39.9382,39.813,39.9114,64800.0
2014-08-11 10:20:00,44.63,44.63,44.57,44.59,47700.0,39.9024,39.9024,39.8488,39.8667,47700.0
2014-08-11 10:30:00,44.6,44.63,44.53,44.55,154300.0,39.8756,39.9024,39.813,39.8309,154300.0
2014-08-11 10:40:00,44.54,44.54,44.45,44.47,120700.0,39.822,39.822,39.7415,39.7594,120700.0
2014-08-11 10:50:00,44.47,44.47,44.3,44.33,156800.0,39.7594,39.7594,39.6074,39.6342,156800.0
2014-08-11 11:00:00,44.32,44.34,44.29,44.34,89300.0,39.6253,39.6432,39.5985,39.6432,89300.0
2014-08-11 11:10:00,44.34,44.51,44.32,44.5,65200.0,39.6432,39.7952,39.6253,39.7862,65200.0
2014-08-11 11:20:00,44.49,44.53,44.43,44.44,94400.0,39.7773,39.813,39.7236,39.7326,94400.0
2014-08-11 11:30:00,44.44,44.49,44.41,44.43,67300.0,39.7326,39.7773,39.7058,39.7236,67300.0
2014-08-11 11:40:00,44.44,44.46,44.39,44.41,58400.0,39.7326,39.7505,39.6879,39.7058,58400.0
2014-08-11 11:50:00,44.4,44.44,44.37,44.42,165600.0,39.6968,39.7326,39.67,39.7147,165600.0
2014-08-11 12:00:00,44.43,44.51,44.42,44.48,69700.0,39.7236,39.7952,39.7147,39.7683,69700.0
2014-08-11 12:10:00,44.48,44.5,44.44,44.45,30700.0,39.7683,39.7862,39.7326,39.7415,30700.0
2014-08-11 12:20:00,44.45,44.5,44.45,44.47,18800.0,39.7415,39.7862,39.7415,39.7594,18800.0
2014-08-11 12:30:00,44.47,44.52,44.45,44.48,56100.0,39.7594,39.8041,39.7415,39.7683,56100.0
2014-08-11 12:40:00,44.48,44.54,44.47,44.51,34500.0,39.7683,39.822,39.7594,39.7952,34500.0
2014-08-11 12:50:00,44.5,44.57,44.5,44.51,45000.0,39.7862,39.8488,39.7862,39.7952,45000.0
2014-08-11 13:00:00,44.51,44.56,44.51,44.55,40800.0,39.7952,39.8399,39.7952,39.8309,40800.0
2014-08-11 13:10:00,44.54,44.56,44.52,44.53,21000.0,39.822,39.8399,39.8041,39.813,21000.0
2014-08-11 13:20:00,44.52,44.52,44.44,44.45,122100.0,39.8041,39.8041,39.7326,39.7415,122100.0
2014-08-11 13:30:00,44.44,44.54,44.44,44.51,88100.0,39.7326,39.822,39.7326,39.7952,88100.0
2014-08-11 13:40:00,44.51,44.51,44.44,44.46,68800.0,39.7952,39.7952,39.7326,39.7505,68800.0
2014-08-11 13:50:00,44.45,44.49,44.42,44.46,63900.0,39.7415,39.7773,39.7147,39.7505,63900.0
2014-08-11 14:00:00,44.47,44.47,44.4,44.46,64200.0,39.7594,39.7594,39.6968,39.7505,64200.0
2014-08-11 14:10:00,44.46,44.55,44.43,44.55,57900.0,39.7505,39.8309,39.7236,39.8309,57900.0
2014-08-11 14:20:00,44.54,44.54,44.48,44.52,165300.0,39.822,39.822,39.7683,39.8041,165300.0
2014-08-11 14:30:00,44.52,44.57,44.5,44.54,226800.0,39.8041,39.8488,39.7862,39.822,226800.0
2014-08-11 14:40:00,44.53,44.55,44.5,44.51,26300.0,39.813,39.8309,39.7862,39.7952,26300.0
2014-08-11 14:50:00,44.5,44.52,44.48,44.48,156300.0,39.7862,39.8041,39.7683,39.7683,156300.0
2014-08-11 15:00:00,44.49,44.54,44.48,44.52,85000.0,39.7773,39.822,39.7683,39.8041,85000.0
2014-08-11 15:10:00,44.53,44.55,44.51,44.54,217800.0,39.813,39.8309,39.7952,39.822,217800.0
2014-08-11 15:20:00,44.53,44.55,44.51,44.52,114400.0,39.813,39.8309,39.7952,39.8041,114400.0
2014-08-11 15:30:00,44.51,44.55,44.51,44.53,324000.0,39.7952,39.8309,39.7952,39.813,324000.0
2014-08-11 15:40:00,44.53,44.53,44.46,44.49,248200.0,39.813,39.813,39.7505,39.7773,248200.0
2014-08-11 15:50:00,44.51,44.55,44.45,44.48,496300.0,39.7952,39.8309,39.7415,39.7683,496300.0
2014-08-12 09:30:00,44.3,44.52,44.2,44.52,198000.0,39.6074,39.8041,39.518,39.8041,198000.0
2014-08-12 09:40:00,44.51,44.58,44.41,44.43,73600.0,39.7952,39.8577,39.7058,39.7236,73600.0
2014-08-12 09:50:00,44.43,44.5,44.36,44.5,81200.0,39.7236,39.7862,39.661,39.7862,81200.0
2014-08-12 10:00:00,44.51,44.55,44.43,44.53,266000.0,39.7952,39.8309,39.7236,39.813,266000.0
2014-08-12 10:10:00,44.53,44.53,44.39,44.52,242200.0,39.813,39.813,39.6879,39.8041,242200.0
2014-08-12 10:20:00,44.5,44.55,44.5,44.52,64200.0,39.7862,39.8309,39.7862,39.8041,64200.0
2014-08-12 10:30:00,44.51,44.53,44.42,44.5,79900.0,39.7952,39.813,39.7147,39.7862,79900.0
2014-08-12 10:40:00,44.5,44.52,44.41,44.47,213700.0,39.7862,39.8041,39.7058,39.7594,213700.0
2014-08-12 10:50:00,44.46,44.53,44.45,44.5,94600.0,39.7505,39.813,39.7415,39.7862,94600.0
2014-08-12 11:00:00,44.5,44.52,44.49,44.52,171400.0,39.7862,39.8041,39.7773,39.8041,171400.0
2014-08-12 11:10:00,44.51,44.54,44.49,44.52,66700.0,39.7952,39.822,39.7773,39.8041,66700.0
2014-08-12 11:20:00,44.52,44.53,44.46,44.52,85300.0,39.8041,39.813,39.7505,39.8041,85300.0
2014-08-12 11:30:00,44.52,44.62,44.5,44.57,75600.0,39.8041,39.8935,39.7862,39.8488,75600.0
2014-08-12 11:40:00,44.58,44.58,44.51,44.54,42500.0,39.8577,39.8577,39.7952,39.822,42500.0
2014-08-12 11:50:00,44.54,44.55,44.5,44.51,43100.0,39.822,39.8309,39.7862,39.7952,43100.0
2014-08-12 12:00:00,44.5,44.53,44.49,44.53,85900.0,39.7862,39.813,39.7773,39.813,85900.0
2014-08-12 12:10:00,44.52,44.54,44.5,44.5,62400.0,39.8041,39.822,39.7862,39.7862,62400.0
2014-08-12 12:20:00,44.51,44.55,44.5,44.5,48900.0,39.7952,39.8309,39.7862,39.7862,48900.0
2014-08-12 12:30:00,44.5,44.55,44.5,44.53,63900.0,39.7862,39.8309,39.7862,39.813,63900.0
2014-08-12 12:40:00,44.52,44.57,44.51,44.52,42100.0,39.8041,39.8488,39.7952,39.8041,42100.0
2014-08-12 12:50:00,44.51,44.59,44.5,44.57,57700.0,39.7952,39.8667,39.7862,39.8488,57700.0
2014-08-12 13:00:00,44.57,44.6,44.55,44.59,35100.0,39.8488,39.8756,39.8309,39.8667,35100.0
2014-08-12 13:10:00,44.59,44.59,44.52,44.54,52300.0,39.8667,39.8667,39.8041,39.822,52300.0
2014-08-12 13:20:00,44.54,44.55,44.49,44.54,56100.0,39.822,39.8309,39.7773,39.822,56100.0
2014-08-12 13:30:00,44.53,44.54,44.48,44.51,76600.0,39.813,39.822,39.7683,39.7952,76600.0
2014-08-12 13:40:00,44.51,44.54,44.49,44.51,85300.0,39.7952,39.822,39.7773,39.7952,85300.0
2014-08-12 13:50:00,44.52,44.56,44.51,44.52,69600.0,39.8041,39.8399,39.7952,39.8041,69600.0
2014-08-12 14:00:00,44.53,44.55,44.38,44.4,82800.0,39.813,39.8309,39.6789,39.6968,82800.0
2014-08-12 14:10:00,44.39,44.43,44.32,44.37,61300.0,39.6879,39.7236,39.6253,39.67,61300.0
2014-08-12 14:20:00,44.37,44.43,44.33,44.37,112500.0,39.67,39.7236,39.6342,39.67,112500.0
2014-08-12 14:30:00,44.35,44.44,44.29,44.43,69400.0,39.6521,39.7326,39.5985,39.7236,69400.0
2014-08-12 14:40:00,44.43,44.47,44.41,44.44,45700.0,39.7236,39.7594,39.7058,39.7326,45700.0
2014-08-12 14:50:00,44.45,44.47,44.41,44.42,48400.0,39.7415,39.7594,39.7058,39.7147,48400.0
2014-08-12 15:00:00,44.42,44.46,44.41,44.45,78200.0,39.7147,39.7505,39.7058,39.7415,78200.0
2014-08-12 15:10:00,44.45,44.51,44.43,44.5,110600.0,39.7415,39.7952,39.7236,39.7862,110600.0
2014-08-12 15:20:00,44.51,44.52,44.48,44.51,100000.0,39.7952,39.8041,39.7683,39.7952,100000.0
2014-08-12 15:30:00,44.5,44.54,44.5,44.54,113500.0,39.7862,39.822,39.7862,39.822,113500.0
2014-08-12 15:40:00,44.55,44.64,44.54,44.61,144700.0,39.8309,39.9114,39.822,39.8846,144700.0
2014-08-12 15:50:00,44.61,44.61,44.53,44.56,249800.0,39.8846,39.8846,39.813,39.8399,249800.0
2014-08-13 09:30:00,44.57,44.83,44.57,44.8,92500.0,39.8488,40.0813,39.8488,40.0544,92500.0
2014-08-13 09:40:00,44.8,44.81,44.59,44.65,90800.0,40.0544,40.0634,39.8667,39.9203,90800.0
2014-08-13 09:50:00,44.64,44.66,44.56,44.66,73000.0,39.9114,39.9293,39.8399,39.9293,73000.0
2014-08-13 10:00:00,44.65,44.74,44.63,44.64,196600.0,39.9203,40.0008,39.9024,39.9114,196600.0
2014-08-13 10:10:00,44.65,44.75,44.63,44.75,102500.0,39.9203,40.0097,39.9024,40.0097,102500.0
2014-08-13 10:20:00,44.74,44.8,44.69,44.79,106100.0,40.0008,40.0544,39.9561,40.0455,106100.0
2014-08-13 10:30:00,44.79,44.88,44.78,44.88,140000.0,40.0455,40.126,40.0366,40.126,140000.0
2014-08-13 10:40:00,44.88,44.89,44.79,44.8,94700.0,40.126,40.1349,40.0455,40.0544,94700.0
2014-08-13 10:50:00,44.81,44.82,44.69,44.71,61400.0,40.0634,40.0723,39.9561,39.974,61400.0
2014-08-13 11:00:00,44.71,44.87,44.71,44.87,80500.0,39.974,40.117,39.974,40.117,80500.0
2014-08-13 11:10:00,44.87,44.92,44.85,44.87,74100.0,40.117,40.1617,40.0991,40.117,74100.0
2014-08-13 11:20:00,44.87,44.88,44.79,44.79,83800.0,40.117,40.126,40.0455,40.0455,83800.0
2014-08-13 11:30:00,44.79,44.82,44.76,44.76,55300.0,40.0455,40.0723,40.0187,40.0187,55300.0
2014-08-13 11:40:00,44.77,44.77,44.68,44.68,54500.0,40.0276,40.0276,39.9472,39.9472,54500.0
2014-08-13 11:50:00,44.69,44.73,44.67,44.67,45900.0,39.9561,39.9919,39.9382,39.9382,45900.0
2014-08-13 12:00:00,44.67,44.75,44.66,44.74,73500.0,39.9382,40.0097,39.9293,40.0008,73500.0
2014-08-13 12:10:00,44.74,44.78,44.73,44.76,39600.0,40.0008,40.0366,39.9919,40.0187,39600.0
2014-08-13 12:20:00,44.76,44.76,44.69,44.72,43900.0,40.0187,40.0187,39.9561,39.9829,43900.0
2014-08-13 12:30:00,44.72,44.72,44.65,44.65,43100.0,39.9829,39.9829,39.9203,39.9203,43100.0
2014-08-13 12:40:00,44.66,44.72,44.64,44.71,42300.0,39.9293,39.9829,39.9114,39.974,42300.0
2014-08-13 12:50:00,44.7,44.72,44.65,44.67,39900.0,39.965,39.9829,39.9203,39.9382,39900.0
2014-08-13 13:00:00,44.67,44.68,44.64,44.65,38900.0,39.9382,39.9472,39.9114,39.9203,38900.0
2014-08-13 13:10:00,44.65,44.73,44.65,44.69,50600.0,39.9203,39.9919,39.9203,39.9561,50600.0
2014-08-13 13:20:00,44.69,44.69,44.64,44.68,48900.0,39.9561,39.9561,39.9114,39.9472,48900.0
2014-08-13 13:30:00,44.68,44.72,44.66,44.71,37400.0,39.9472,39.9829,39.9293,39.974,37400.0
2014-08-13 13:40:00,44.7,44.71,44.67,44.68,30300.0,39.965,39.974,39.9382,39.9472,30300.0
2014-08-13 13:50:00,44.68,44.68,44.65,44.65,45600.0,39.9472,39.9472,39.9203,39.9203,45600.0
2014-08-13 14:00:00,44.65,45.05,44.65,44.85,554300.0,39.9203,40.278,39.9203,40.0991,554300.0
2014-08-13 14:10:00,44.85,45.0,44.83,45.0,114000.0,40.0991,40.2333,40.0813,40.2333,114000.0
2014-08-13 14:20:00,45.0,45.0,44.89,44.89,204400.0,40.2333,40.2333,40.1349,40.1349,204400.0
2014-08-13 14:30:00,44.89,44.93,44.86,44.91,65200.0,40.1349,40.1707,40.1081,40.1528,65200.0
2014-08-13 14:40:00,44.92,44.93,44.85,44.88,60800.0,40.1617,40.1707,40.0991,40.126,60800.0
2014-08-13 14:50:00,44.88,44.9,44.81,44.84,92200.0,40.126,40.1438,40.0634,40.0902,92200.0
2014-08-13 15:00:00,44.84,44.91,44.84,44.9,87100.0,40.0902,40.1528,40.0902,40.1438,87100.0
2014-08-13 15:10:00,44.9,44.9,44.85,44.87,86200.0,40.1438,40.1438,40.0991,40.117,86200.0
2014-08-13 15:20:00,44.87,44.93,44.87,44.91,69900.0,40.117,40.1707,40.117,40.1528,69900.0
2014-08-13 15:30:00,44.91,44.99,44.87,44.98,214000.0,40.1528,40.2243,40.117,40.2154,214000.0
2014-08-13 15:40:00,44.97,45.03,44.94,44.98,549500.0,40.2064,40.2601,40.1796,40.2154,549500.0
2014-08-13 15:50:00,44.98,45.0,44.94,44.94,719900.0,40.2154,40.2333,40.1796,40.1796,719900.0
2014-08-14 09:30:00,45.1,45.1,44.84,44.88,178500.0,40.3227,40.3227,40.0902,40.126,178500.0
2014-08-14 09:40:00,44.88,44.95,44.71,44.72,101500.0,40.126,40.1886,39.974,39.9829,101500.0
2014-08-14 09:50:00,44.72,44.92,44.71,44.87,117300.0,39.9829,40.1617,39.974,40.117,117300.0
2014-08-14 10:00:00,44.88,44.93,44.84,44.87,148100.0,40.126,40.1707,40.0902,40.117,148100.0
2014-08-14 10:10:00,44.86,44.93,44.83,44.87,284400.0,40.1081,40.1707,40.0813,40.117,284400.0
2014-08-14 10:20:00,44.87,44.9,44.79,44.89,209600.0,40.117,40.1438,40.0455,40.1349,209600.0
2014-08-14 10:30:00,44.9,44.9,44.78,44.86,258100.0,40.1438,40.1438,40.0366,40.1081,258100.0
2014-08-14 10:40:00,44.86,44.98,44.84,44.98,120500.0,40.1081,40.2154,40.0902,40.2154,120500.0
2014-08-14 10:50:00,44.97,45.01,44.88,44.9,100600.0,40.2064,40.2422,40.126,40.1438,100600.0
2014-08-14 11:00:00,44.9,45.01,44.9,44.99,130200.0,40.1438,40.2422,40.1438,40.2243,130200.0
2014-08-14 11:10:00,44.99,45.0,44.95,44.96,76600.0,40.2243,40.2333,40.1886,40.1975,76600.0
2014-08-14 11:20:00,44.96,44.96,44.91,44.92,77600.0,40.1975,40.1975,40.1528,40.1617,77600.0
2014-08-14 11:30:00,44.92,44.95,44.87,44.9,133200.0,40.1617,40.1886,40.117,40.1438,133200.0
2014-08-14 11:40:00,44.91,45.01,44.91,45.01,33500.0,40.1528,40.2422,40.1528,40.2422,33500.0
2014-08-14 11:50:00,45.01,45.03,44.95,45.02,186500.0,40.2422,40.2601,40.1886,40.2511,186500.0
2014-08-14 12:00:00,45.03,45.03,45.0,45.0,59600.0,40.2601,40.2601,40.2333,40.2333,59600.0
2014-08-14 12:10:00,45.01,45.02,45.0,45.0,68800.0,40.2422,40.2511,40.2333,40.2333,68800.0
2014-08-14 12:20:00,45.0,45.02,44.98,45.01,84300.0,40.2333,40.2511,40.2154,40.2422,84300.0
2014-08-14 12:30:00,45.0,45.06,45.0,45.06,35200.0,40.2333,40.2869,40.2333,40.2869,35200.0
2014-08-14 12:40:00,45.06,45.08,45.05,45.08,22900.0,40.2869,40.3048,40.278,40.3048,22900.0
2014-08-14 12:50:00,45.07,45.1,45.01,45.02,40700.0,40.2958,40.3227,40.2422,40.2511,40700.0
2014-08-14 13:00:00,45.03,45.03,44.98,45.0,91000.0,40.2601,40.2601,40.2154,40.2333,91000.0
2014-08-14 13:10:00,44.99,45.04,44.99,45.0,66800.0,40.2243,40.269,40.2243,40.2333,66800.0
2014-08-14 13:20:00,45.01,45.02,44.99,45.0,132900.0,40.2422,40.2511,40.2243,40.2333,132900.0
2014-08-14 13:30:00,45.0,45.04,44.99,45.01,174200.0,40.2333,40.269,40.2243,40.2422,174200.0
2014-08-14 13:40:00,45.02,45.04,44.98,44.99,169800.0,40.2511,40.269,40.2154,40.2243,169800.0
2014-08-14 13:50:00,45.0,45.01,44.97,45.0,97800.0,40.2333,40.2422,40.2064,40.2333,97800.0
2014-08-14 14:00:00,44.99,45.01,44.93,44.94,65600.0,40.2243,40.2422,40.1707,40.1796,65600.0
2014-08-14 14:10:00,44.94,44.94,44.89,44.91,59400.0,40.1796,40.1796,40.1349,40.1528,59400.0
2014-08-14 14:20:00,44.91,44.94,44.89,44.92,48500.0,40.1528,40.1796,40.1349,40.1617,48500.0
2014-08-14 14:30:00,44.92,44.93,44.87,44.88,53500.0,40.1617,40.1707,40.117,40.126,53500.0
2014-08-14 14:40:00,44.88,44.98,44.85,44.89,241800.0,40.126,40.2154,40.0991,40.1349,241800.0
2014-08-14 14:50:00,44.88,44.94,44.87,44.94,76200.0,40.126,40.1796,40.117,40.1796,76200.0
2014-08-14 15:00:00,44.94,44.95,44.89,44.9,85700.0,40.1796,40.1886,40.1349,40.1438,85700.0
2014-08-14 15:10:00,44.89,44.92,44.88,44.88,79200.0,40.1349,40.1617,40.126,40.126,79200.0
2014-08-14 15:20:00,44.88,44.93,44.88,44.89,401800.0,40.126,40.1707,40.126,40.1349,401800.0
2014-08-14 15:30:00,44.89,44.99,44.89,44.92,161300.0,40.1349,40.2243,40.1349,40.1617,161300.0
2014-08-14 15:40:00,44.92,44.94,44.87,44.88,119200.0,40.1617,40.1796,40.117,40.126,119200.0
2014-08-14 15:50:00,44.88,44.98,44.81,44.82,390300.0,40.126,40.2154,40.0634,40.0723,390300.0
2014-08-15 09:30:00,45.2,45.2,44.93,45.01,716600.0,40.4121,40.4121,40.1707,40.2422,716600.0
2014-08-15 09:40:00,45.01,45.07,44.93,45.0,286800.0,40.2422,40.2958,40.1707,40.2333,286800.0
2014-08-15 09:50:00,45.01,45.12,44.99,45.04,121400.0,40.2422,40.3405,40.2243,40.269,121400.0
2014-08-15 10:00:00,45.03,45.13,45.02,45.11,116400.0,40.2601,40.3495,40.2511,40.3316,116400.0
2014-08-15 10:10:00,45.11,45.12,45.04,45.08,88900.0,40.3316,40.3405,40.269,40.3048,88900.0
2014-08-15 10:20:00,45.1,45.14,45.03,45.05,106100.0,40.3227,40.3584,40.2601,40.278,106100.0
2014-08-15 10:30:00,45.04,45.09,45.03,45.05,122900.0,40.269,40.3137,40.2601,40.278,122900.0
2014-08-15 10:40:00,45.06,45.06,44.89,44.94,169900.0,40.2869,40.2869,40.1349,40.1796,169900.0
2014-08-15 10:50:00,44.93,44.97,44.69,44.82,111300.0,40.1707,40.2064,39.9561,40.0723,111300.0
2014-08-15 11:00:00,44.81,44.94,44.78,44.93,188100.0,40.0634,40.1796,40.0366,40.1707,188100.0
2014-08-15 11:10:00,44.92,45.02,44.91,44.93,97500.0,40.1617,40.2511,40.1528,40.1707,97500.0
2014-08-15 11:20:00,44.92,44.94,44.84,44.88,57000.0,40.1617,40.1796,40.0902,40.126,57000.0
2014-08-15 11:30:00,44.87,44.92,44.83,44.89,95600.0,40.117,40.1617,40.0813,40.1349,95600.0
2014-08-15 11:40:00,44.89,44.9,44.83,44.83,93200.0,40.1349,40.1438,40.0813,40.0813,93200.0
2014-08-15 11:50:00,44.84,44.84,44.59,44.66,133700.0,40.0902,40.0902,39.8667,39.9293,133700.0
2014-08-15 12:00:00,44.65,44.77,44.59,44.73,120900.0,39.9203,40.0276,39.8667,39.9919,120900.0
2014-08-15 12:10:00,44.73,44.77,44.66,44.71,69900.0,39.9919,40.0276,39.9293,39.974,69900.0
2014-08-15 12:20:00,44.69,44.8,44.65,44.78,39800.0,39.9561,40.0544,39.9203,40.0366,39800.0
2014-08-15 12:30:00,44.78,44.82,44.73,44.79,25800.0,40.0366,40.0723,39.9919,40.0455,25800.0
2014-08-15 12:40:00,44.8,44.8,44.72,44.74,62400.0,40.0544,40.0544,39.9829,40.0008,62400.0
2014-08-15 12:50:00,44.74,44.75,44.68,44.7,51700.0,40.0008,40.0097,39.9472,39.965,51700.0
2014-08-15 13:00:00,44.69,44.76,44.65,44.75,42800.0,39.9561,40.0187,39.9203,40.0097,42800.0
2014-08-15 13:10:00,44.74,44.8,44.72,44.78,85100.0,40.0008,40.0544,39.9829,40.0366,85100.0
2014-08-15 13:20:00,44.77,44.8,44.73,44.75,33500.0,40.0276,40.0544,39.9919,40.0097,33500.0
2014-08-15 13:30:00,44.75,44.75,44.7,44.71,68000.0,40.0097,40.0097,39.965,39.974,68000.0
2014-08-15 13:40:00,44.71,44.73,44.68,44.69,46600.0,39.974,39.9919,39.9472,39.9561,46600.0
2014-08-15 13:50:00,44.69,44.69,44.61,44.64,78700.0,39.9561,39.9561,39.8846,39.9114,78700.0
2014-08-15 14:00:00,44.64,44.66,44.61,44.62,70300.0,39.9114,39.9293,39.8846,39.8935,70300.0
2014-08-15 14:10:00,44.62,44.66,44.6,44.62,63200.0,39.8935,39.9293,39.8756,39.8935,63200.0
2014-08-15 14:20:00,44.62,44.73,44.6,44.73,95700.0,39.8935,39.9919,39.8756,39.9919,95700.0
2014-08-15 14:30:00,44.73,44.77,44.72,44.74,73300.0,39.9919,40.0276,39.9829,40.0008,73300.0
2014-08-15 14:40:00,44.74,44.76,44.72,44.76,91200.0,40.0008,40.0187,39.9829,40.0187,91200.0
2014-08-15 14:50:00,44.76,44.76,44.72,44.72,60700.0,40.0187,40.0187,39.9829,39.9829,60700.0
2014-08-15 15:00:00,44.72,44.8,44.69,44.8,149700.0,39.9829,40.0544,39.9561,40.0544,149700.0
2014-08-15 15:10:00,44.79,44.82,44.7,44.7,140400.0,40.0455,40.0723,39.965,39.965,140400.0
2014-08-15 15:20:00,44.71,44.73,44.69,44.7,130200.0,39.974,39.9919,39.9561,39.965,130200.0
2014-08-15 15:30:00,44.7,44.78,44.69,44.74,93500.0,39.965,40.0366,39.9561,40.0008,93500.0
2014-08-15 15:40:00,44.75,44.79,44.74,44.77,100100.0,40.0097,40.0455,40.0008,40.0276,100100.0
2014-08-15 15:50:00,44.76,44.79,44.71,44.76,482200.0,40.0187,40.0455,39.974,40.0187,482200.0
2014-08-18 09:30:00,45.04,45.2,44.82,45.06,157400.0,40.269,40.4121,40.0723,40.2869,157400.0
2014-08-18 09:40:00,45.07,45.12,44.97,44.99,288500.0,40.2958,40.3405,40.2064,40.2243,288500.0
2014-08-18 09:50:00,45.01,45.15,45.0,45.14,119700.0,40.2422,40.3674,40.2333,40.3584,119700.0
2014-08-18 10:00:00,45.14,45.16,45.09,45.13,206100.0,40.3584,40.3763,40.3137,40.3495,206100.0
2014-08-18 10:10:00,45.12,45.21,45.09,45.2,241800.0,40.3405,40.421,40.3137,40.4121,241800.0
2014-08-18 10:20:00,45.21,45.23,45.17,45.21,115000.0,40.421,40.4389,40.3852,40.421,115000.0
2014-08-18 10:30:00,45.21,45.31,45.19,45.28,123400.0,40.421,40.5104,40.4031,40.4836,123400.0
2014-08-18 10:40:00,45.29,45.33,45.23,45.24,143100.0,40.4925,40.5283,40.4389,40.4478,143100.0
2014-08-18 10:50:00,45.23,45.28,45.23,45.26,101700.0,40.4389,40.4836,40.4389,40.4657,101700.0
2014-08-18 11:00:00,45.26,45.27,45.19,45.19,60900.0,40.4657,40.4747,40.4031,40.4031,60900.0
2014-08-18 11:10:00,45.19,45.2,45.13,45.13,81800.0,40.4031,40.4121,40.3495,40.3495,81800.0
2014-08-18 11:20:00,45.13,45.29,45.12,45.22,308900.0,40.3495,40.4925,40.3405,40.43,308900.0
2014-08-18 11:30:00,45.23,45.28,45.23,45.24,96000.0,40.4389,40.4836,40.4389,40.4478,96000.0
2014-08-18 11:40:00,45.23,45.23,45.19,45.2,89500.0,40.4389,40.4389,40.4031,40.4121,89500.0
2014-08-18 11:50:00,45.19,45.68,44.85,45.2,160900.0,40.4031,40.8412,40.0991,40.4121,160900.0
2014-08-18 12:00:00,45.2,45.2,45.19,45.19,131100.0,40.4121,40.4121,40.4031,40.4031,131100.0
2014-08-18 12:10:00,45.19,45.23,45.17,45.22,296500.0,40.4031,40.4389,40.3852,40.43,296500.0
2014-08-18 12:20:00,45.22,45.23,45.18,45.2,54800.0,40.43,40.4389,40.3942,40.4121,54800.0
2014-08-18 12:30:00,45.19,45.19,45.12,45.13,152500.0,40.4031,40.4031,40.3405,40.3495,152500.0
2014-08-18 12:40:00,45.12,45.2,45.12,45.18,44000.0,40.3405,40.4121,40.3405,40.3942,44000.0
2014-08-18 12:50:00,45.17,45.21,45.16,45.18,93200.0,40.3852,40.421,40.3763,40.3942,93200.0
2014-08-18 13:00:00,45.18,45.2,45.15,45.15,30900.0,40.3942,40.4121,40.3674,40.3674,30900.0
2014-08-18 13:10:00,45.15,45.16,45.11,45.12,195700.0,40.3674,40.3763,40.3316,40.3405,195700.0
2014-08-18 13:20:00,45.12,45.14,45.11,45.14,55400.0,40.3405,40.3584,40.3316,40.3584,55400.0
2014-08-18 13:30:00,45.14,45.16,45.12,45.15,140100.0,40.3584,40.3763,40.3405,40.3674,140100.0
2014-08-18 13:40:00,45.14,45.16,45.13,45.15,42200.0,40.3584,40.3763,40.3495,40.3674,42200.0
2014-08-18 13:50:00,45.14,45.18,45.14,45.16,33200.0,40.3584,40.3942,40.3584,40.3763,33200.0
2014-08-18 14:00:00,45.15,45.17,45.12,45.17,123900.0,40.3674,40.3852,40.3405,40.3852,123900.0
2014-08-18 14:10:00,45.17,45.22,45.16,45.22,31400.0,40.3852,40.43,40.3763,40.43,31400.0
2014-08-18 14:20:00,45.21,45.22,45.18,45.18,32800.0,40.421,40.43,40.3942,40.3942,32800.0
2014-08-18 14:30:00,45.19,45.2,45.15,45.15,40300.0,40.4031,40.4121,40.3674,40.3674,40300.0
2014-08-18 14:40:00,45.15,45.24,45.15,45.2,53600.0,40.3674,40.4478,40.3674,40.4121,53600.0
2014-08-18 14:50:00,45.21,45.26,45.19,45.22,94900.0,40.421,40.4657,40.4031,40.43,94900.0
2014-08-18 15:00:00,45.22,45.23,45.15,45.2,121300.0,40.43,40.4389,40.3674,40.4121,121300.0
2014-08-18 15:10:00,45.19,45.23,45.18,45.2,112100.0,40.4031,40.4389,40.3942,40.4121,112100.0
2014-08-18 15:20:00,45.2,45.22,45.16,45.17,203700.0,40.4121,40.43,40.3763,40.3852,203700.0
2014-08-18 15:30:00,45.18,45.2,45.16,45.19,153100.0,40.3942,40.4121,40.3763,40.4031,153100.0
2014-08-18 15:40:00,45.19,45.22,45.18,45.22,152700.0,40.4031,40.43,40.3942,40.43,152700.0
2014-08-18 15:50:00,45.22,45.28,45.22,45.27,340000.0,40.43,40.4836,40.43,40.4747,340000.0
2014-08-19 09:30:00,45.3,45.51,45.27,45.5,111400.0,40.5015,40.6892,40.4747,40.6803,111400.0
2014-08-19 09:40:00,45.49,45.68,45.45,45.68,80200.0,40.6714,40.8412,40.6356,40.8412,80200.0
2014-08-19 09:50:00,45.68,45.8,45.65,45.8,76100.0,40.8412,40.9485,40.8144,40.9485,76100.0
2014-08-19 10:00:00,45.8,45.81,45.73,45.79,85800.0,40.9485,40.9575,40.8859,40.9396,85800.0
2014-08-19 10:10:00,45.78,45.9,45.78,45.85,87500.0,40.9306,41.0379,40.9306,40.9932,87500.0
2014-08-19 10:20:00,45.84,45.94,45.84,45.85,89900.0,40.9843,41.0737,40.9843,40.9932,89900.0
2014-08-19 10:30:00,45.86,45.89,45.78,45.87,108000.0,41.0022,41.029,40.9306,41.0111,108000.0
2014-08-19 10:40:00,45.86,45.87,45.83,45.84,107700.0,41.0022,41.0111,40.9753,40.9843,107700.0
2014-08-19 10:50:00,45.84,45.96,45.81,45.95,287100.0,40.9843,41.0916,40.9575,41.0826,287100.0
2014-08-19 11:00:00,45.96,46.15,45.94,46.08,316100.0,41.0916,41.2614,41.0737,41.1989,316100.0
2014-08-19 11:10:00,46.09,46.1,46.01,46.02,94800.0,41.2078,41.2167,41.1363,41.1452,94800.0
2014-08-19 11:20:00,46.03,46.05,46.01,46.04,70900.0,41.1541,41.172,41.1363,41.1631,70900.0
2014-08-19 11:30:00,46.04,46.04,46.0,46.01,112600.0,41.1631,41.1631,41.1273,41.1363,112600.0
2014-08-19 11:40:00,46.01,46.01,46.0,46.0,88200.0,41.1363,41.1363,41.1273,41.1273,88200.0
2014-08-19 11:50:00,46.0,46.03,46.0,46.03,158100.0,41.1273,41.1541,41.1273,41.1541,158100.0
2014-08-19 12:00:00,46.02,46.09,46.0,46.09,182500.0,41.1452,41.2078,41.1273,41.2078,182500.0
2014-08-19 12:10:00,46.08,46.22,46.08,46.22,101600.0,41.1989,41.324,41.1989,41.324,101600.0
2014-08-19 12:20:00,46.22,46.28,46.22,46.28,80100.0,41.324,41.3777,41.324,41.3777,80100.0
2014-08-19 12:30:00,46.27,46.28,46.17,46.19,66100.0,41.3687,41.3777,41.2793,41.2972,66100.0
2014-08-19 12:40:00,46.2,46.26,46.19,46.21,36500.0,41.3061,41.3598,41.2972,41.3151,36500.0
2014-08-19 12:50:00,46.22,46.22,46.18,46.21,53000.0,41.324,41.324,41.2883,41.3151,53000.0
2014-08-19 13:00:00,46.22,46.24,46.2,46.22,36100.0,41.324,41.3419,41.3061,41.324,36100.0
2014-08-19 13:10:00,46.21,46.23,46.2,46.22,47600.0,41.3151,41.333,41.3061,41.324,47600.0
2014-08-19 13:20:00,46.23,46.26,46.2,46.2,57300.0,41.333,41.3598,41.3061,41.3061,57300.0
2014-08-19 13:30:00,46.2,46.23,46.2,46.21,37100.0,41.3061,41.333,41.3061,41.3151,37100.0
2014-08-19 13:40:00,46.21,46.25,46.21,46.23,59500.0,41.3151,41.3508,41.3151,41.333,59500.0
2014-08-19 13:50:00,46.23,46.23,46.19,46.2,37300.0,41.333,41.333,41.2972,41.3061,37300.0
2014-08-19 14:00:00,46.2,46.21,46.18,46.21,69800.0,41.3061,41.3151,41.2883,41.3151,69800.0
2014-08-19 14:10:00,46.2,46.22,46.2,46.21,52400.0,41.3061,41.324,41.3061,41.3151,52400.0
2014-08-19 14:20:00,46.2,46.28,46.2,46.28,56500.0,41.3061,41.3777,41.3061,41.3777,56500.0
2014-08-19 14:30:00,46.27,46.35,46.27,46.34,103300.0,41.3687,41.4403,41.3687,41.4313,103300.0
2014-08-19 14:40:00,46.34,46.37,46.34,46.36,85900.0,41.4313,41.4581,41.4313,41.4492,85900.0
2014-08-19 14:50:00,46.36,46.37,46.34,46.35,69100.0,41.4492,41.4581,41.4313,41.4403,69100.0
2014-08-19 15:00:00,46.36,46.46,46.36,46.38,175600.0,41.4492,41.5386,41.4492,41.4671,175600.0
2014-08-19 15:10:00,46.39,46.42,46.36,46.41,175800.0,41.476,41.5028,41.4492,41.4939,175800.0
2014-08-19 15:20:00,46.4,46.41,46.39,46.41,175000.0,41.485,41.4939,41.476,41.4939,175000.0
2014-08-19 15:30:00,46.4,46.41,46.33,46.35,380000.0,41.485,41.4939,41.4224,41.4403,380000.0
2014-08-19 15:40:00,46.34,46.37,46.27,46.27,285200.0,41.4313,41.4581,41.3687,41.3687,285200.0
2014-08-19 15:50:00,46.27,46.28,46.2,46.22,686800.0,41.3687,41.3777,41.3061,41.324,686800.0
2014-08-20 09:30:00,46.17,46.29,45.93,46.0,242900.0,41.2793,41.3866,41.0647,41.1273,242900.0
2014-08-20 09:40:00,46.0,46.08,45.98,46.07,153900.0,41.1273,41.1989,41.1094,41.1899,153900.0
2014-08-20 09:50:00,46.06,46.08,45.99,46.01,110700.0,41.181,41.1989,41.1184,41.1363,110700.0
2014-08-20 10:00:00,46.01,46.02,45.95,46.0,129600.0,41.1363,41.1452,41.0826,41.1273,129600.0
2014-08-20 10:10:00,46.01,46.05,45.99,46.03,117400.0,41.1363,41.172,41.1184,41.1541,117400.0
2014-08-20 10:20:00,46.02,46.04,45.98,45.99,78900.0,41.1452,41.1631,41.1094,41.1184,78900.0
2014-08-20 10:30:00,46.0,46.07,45.99,46.02,145700.0,41.1273,41.1899,41.1184,41.1452,145700.0
2014-08-20 10:40:00,46.02,46.02,45.98,46.0,109700.0,41.1452,41.1452,41.1094,41.1273,109700.0
2014-08-20 10:50:00,46.0,46.03,45.98,45.99,292000.0,41.1273,41.1541,41.1094,41.1184,292000.0
2014-08-20 11:00:00,45.99,46.03,45.99,46.0,52000.0,41.1184,41.1541,41.1184,41.1273,52000.0
2014-08-20 11:10:00,46.0,46.08,45.99,46.04,311400.0,41.1273,41.1989,41.1184,41.1631,311400.0
2014-08-20 11:20:00,46.04,46.12,46.04,46.09,49900.0,41.1631,41.2346,41.1631,41.2078,49900.0
2014-08-20 11:30:00,46.09,46.11,46.05,46.07,73100.0,41.2078,41.2257,41.172,41.1899,73100.0
2014-08-20 11:40:00,46.07,46.15,46.07,46.08,76300.0,41.1899,41.2614,41.1899,41.1989,76300.0
2014-08-20 11:50:00,46.07,46.09,46.06,46.06,66000.0,41.1899,41.2078,41.181,41.181,66000.0
2014-08-20 12:00:00,46.06,46.07,46.05,46.06,46600.0,41.181,41.1899,41.172,41.181,46600.0
2014-08-20 12:10:00,46.06,46.06,45.97,45.97,86600.0,41.181,41.181,41.1005,41.1005,86600.0
2014-08-20 12:20:00,45.97,45.97,45.92,45.93,64000.0,41.1005,41.1005,41.0558,41.0647,64000.0
2014-08-20 12:30:00,45.93,45.96,45.92,45.95,30400.0,41.0647,41.0916,41.0558,41.0826,30400.0
2014-08-20 12:40:00,45.95,45.96,45.94,45.94,15700.0,41.0826,41.0916,41.0737,41.0737,15700.0
2014-08-20 12:50:00,45.94,45.95,45.92,45.93,88700.0,41.0737,41.0826,41.0558,41.0647,88700.0
2014-08-20 13:00:00,45.93,46.0,45.93,46.0,110200.0,41.0647,41.1273,41.0647,41.1273,110200.0
2014-08-20 13:10:00,45.99,46.03,45.98,45.99,176200.0,41.1184,41.1541,41.1094,41.1184,176200.0
2014-08-20 13:20:00,45.99,46.02,45.99,45.99,121700.0,41.1184,41.1452,41.1184,41.1184,121700.0
2014-08-20 13:30:00,46.0,46.1,46.0,46.09,142800.0,41.1273,41.2167,41.1273,41.2078,142800.0
2014-08-20 13:40:00,46.1,46.12,46.08,46.09,52200.0,41.2167,41.2346,41.1989,41.2078,52200.0
2014-08-20 13:50:00,46.09,46.09,45.99,46.0,72300.0,41.2078,41.2078,41.1184,41.1273,72300.0
2014-08-20 14:00:00,45.99,46.0,45.92,46.0,110400.0,41.1184,41.1273,41.0558,41.1273,110400.0
2014-08-20 14:10:00,45.98,46.0,45.89,45.99,62200.0,41.1094,41.1273,41.029,41.1184,62200.0
2014-08-20 14:20:00,45.98,46.01,45.95,46.0,93700.0,41.1094,41.1363,41.0826,41.1273,93700.0
2014-08-20 14:30:00,46.0,46.01,45.98,46.0,136000.0,41.1273,41.1363,41.1094,41.1273,136000.0
2014-08-20 14:40:00,46.0,46.01,45.93,45.99,154500.0,41.1273,41.1363,41.0647,41.1184,154500.0
2014-08-20 14:50:00,45.99,46.01,45.98,46.0,129800.0,41.1184,41.1363,41.1094,41.1273,129800.0
2014-08-20 15:00:00,46.0,46.11,45.99,46.1,133900.0,41.1273,41.2257,41.1184,41.2167,133900.0
2014-08-20 15:10:00,46.1,46.13,46.03,46.07,153700.0,41.2167,41.2436,41.1541,41.1899,153700.0
2014-08-20 15:20:00,46.07,46.07,46.0,46.02,207000.0,41.1899,41.1899,41.1273,41.1452,207000.0
2014-08-20 15:30:00,46.02,46.05,46.0,46.01,130000.0,41.1452,41.172,41.1273,41.1363,130000.0
2014-08-20 15:40:00,46.01,46.04,45.99,46.01,199500.0,41.1363,41.1631,41.1184,41.1363,199500.0
2014-08-20 15:50:00,46.01,46.04,45.99,46.02,458300.0,41.1363,41.1631,41.1184,41.1452,458300.0
2014-08-21 09:30:00,45.91,46.11,45.83,46.06,102900.0,41.0469,41.2257,40.9753,41.181,102900.0
2014-08-21 09:40:00,46.03,46.08,45.96,45.99,46100.0,41.1541,41.1989,41.0916,41.1184,46100.0
2014-08-21 09:50:00,46.0,46.12,45.99,46.02,62200.0,41.1273,41.2346,41.1184,41.1452,62200.0
2014-08-21 10:00:00,46.05,46.07,45.91,46.0,123700.0,41.172,41.1899,41.0469,41.1273,123700.0
2014-08-21 10:10:00,46.0,46.12,45.98,46.12,71200.0,41.1273,41.2346,41.1094,41.2346,71200.0
2014-08-21 10:20:00,46.12,46.23,46.1,46.2,143700.0,41.2346,41.333,41.2167,41.3061,143700.0
2014-08-21 10:30:00,46.2,46.33,46.19,46.25,97200.0,41.3061,41.4224,41.2972,41.3508,97200.0
2014-08-21 10:40:00,46.25,46.3,46.2,46.3,70900.0,41.3508,41.3955,41.3061,41.3955,70900.0
2014-08-21 10:50:00,46.3,46.34,46.28,46.34,58700.0,41.3955,41.4313,41.3777,41.4313,58700.0
2014-08-21 11:00:00,46.34,46.4,46.32,46.37,67600.0,41.4313,41.485,41.4134,41.4581,67600.0
2014-08-21 11:10:00,46.37,46.44,46.37,46.42,70800.0,41.4581,41.5207,41.4581,41.5028,70800.0
2014-08-21 11:20:00,46.42,46.43,46.32,46.33,62600.0,41.5028,41.5118,41.4134,41.4224,62600.0
2014-08-21 11:30:00,46.33,46.34,46.27,46.28,41800.0,41.4224,41.4313,41.3687,41.3777,41800.0
2014-08-21 11:40:00,46.27,46.31,46.27,46.28,90000.0,41.3687,41.4045,41.3687,41.3777,90000.0
2014-08-21 11:50:00,46.29,46.34,46.27,46.28,59000.0,41.3866,41.4313,41.3687,41.3777,59000.0
2014-08-21 12:00:00,46.28,46.3,46.22,46.22,54200.0,41.3777,41.3955,41.324,41.324,54200.0
2014-08-21 12:10:00,46.22,46.28,46.2,46.27,41600.0,41.324,41.3777,41.3061,41.3687,41600.0
2014-08-21 12:20:00,46.26,46.27,46.21,46.25,39200.0,41.3598,41.3687,41.3151,41.3508,39200.0
2014-08-21 12:30:00,46.25,46.32,46.23,46.31,37200.0,41.3508,41.4134,41.333,41.4045,37200.0
2014-08-21 12:40:00,46.32,46.33,46.3,46.31,23600.0,41.4134,41.4224,41.3955,41.4045,23600.0
2014-08-21 12:50:00,46.3,46.31,46.28,46.29,36800.0,41.3955,41.4045,41.3777,41.3866,36800.0
2014-08-21 13:00:00,46.29,46.3,46.27,46.29,29900.0,41.3866,41.3955,41.3687,41.3866,29900.0
2014-08-21 13:10:00,46.29,46.3,46.28,46.3,57700.0,41.3866,41.3955,41.3777,41.3955,57700.0
2014-08-21 13:20:00,46.3,46.3,46.26,46.3,39200.0,41.3955,41.3955,41.3598,41.3955,39200.0
2014-08-21 13:30:00,46.3,46.3,46.26,46.29,45300.0,41.3955,41.3955,41.3598,41.3866,45300.0
2014-08-21 13:40:00,46.3,46.3,46.27,46.27,35800.0,41.3955,41.3955,41.3687,41.3687,35800.0
2014-08-21 13:50:00,46.27,46.27,46.24,46.26,45200.0,41.3687,41.3687,41.3419,41.3598,45200.0
2014-08-21 14:00:00,46.26,46.27,46.21,46.21,29400.0,41.3598,41.3687,41.3151,41.3151,29400.0
2014-08-21 14:10:00,46.21,46.21,46.14,46.17,40200.0,41.3151,41.3151,41.2525,41.2793,40200.0
2014-08-21 14:20:00,46.16,46.21,46.16,46.17,50700.0,41.2704,41.3151,41.2704,41.2793,50700.0
2014-08-21 14:30:00,46.17,46.2,46.16,46.18,40900.0,41.2793,41.3061,41.2704,41.2883,40900.0
2014-08-21 14:40:00,46.18,46.18,46.15,46.18,50500.0,41.2883,41.2883,41.2614,41.2883,50500.0
2014-08-21 14:50:00,46.18,46.2,46.18,46.2,59200.0,41.2883,41.3061,41.2883,41.3061,59200.0
2014-08-21 15:00:00,46.2,46.2,46.14,46.16,59500.0,41.3061,41.3061,41.2525,41.2704,59500.0
2014-08-21 15:10:00,46.16,46.17,46.14,46.15,60100.0,41.2704,41.2793,41.2525,41.2614,60100.0
2014-08-21 15:20:00,46.15,46.16,46.14,46.16,62000.0,41.2614,41.2704,41.2525,41.2704,62000.0
2014-08-21 15:30:00,46.16,46.16,46.12,46.12,104900.0,41.2704,41.2704,41.2346,41.2346,104900.0
2014-08-21 15:40:00,46.12,46.14,46.08,46.08,117100.0,41.2346,41.2525,41.1989,41.1989,117100.0
2014-08-21 15:50:00,46.08,46.08,46.01,46.01,587800.0,41.1989,41.1989,41.1363,41.1363,587800.0
2014-08-22 09:30:00,46.17,46.21,45.97,46.07,157800.0,41.2793,41.3151,41.1005,41.1899,157800.0
2014-08-22 09:40:00,46.06,46.21,46.05,46.08,85300.0,41.181,41.3151,41.172,41.1989,85300.0
2014-08-22 09:50:00,46.08,46.18,46.05,46.17,46100.0,41.1989,41.2883,41.172,41.2793,46100.0
2014-08-22 10:00:00,46.17,46.31,46.13,46.3,114200.0,41.2793,41.4045,41.2436,41.3955,114200.0
2014-08-22 10:10:00,46.31,46.34,46.2,46.21,59200.0,41.4045,41.4313,41.3061,41.3151,59200.0
2014-08-22 10:20:00,46.22,46.26,46.19,46.24,59700.0,41.324,41.3598,41.2972,41.3419,59700.0
2014-08-22 10:30:00,46.24,46.31,46.17,46.19,43000.0,41.3419,41.4045,41.2793,41.2972,43000.0
2014-08-22 10:40:00,46.19,46.2,46.15,46.16,33400.0,41.2972,41.3061,41.2614,41.2704,33400.0
2014-08-22 10:50:00,46.17,46.2,46.06,46.08,74800.0,41.2793,41.3061,41.181,41.1989,74800.0
2014-08-22 11:00:00,46.07,46.21,46.05,46.2,78800.0,41.1899,41.3151,41.172,41.3061,78800.0
2014-08-22 11:10:00,46.19,46.24,46.18,46.23,21800.0,41.2972,41.3419,41.2883,41.333,21800.0
2014-08-22 11:20:00,46.24,46.25,46.2,46.23,39900.0,41.3419,41.3508,41.3061,41.333,39900.0
2014-08-22 11:30:00,46.24,46.26,46.18,46.2,88600.0,41.3419,41.3598,41.2883,41.3061,88600.0
2014-08-22 11:40:00,46.21,46.21,46.16,46.17,49700.0,41.3151,41.3151,41.2704,41.2793,49700.0
2014-08-22 11:50:00,46.19,46.19,46.16,46.17,33700.0,41.2972,41.2972,41.2704,41.2793,33700.0
2014-08-22 12:00:00,46.17,46.19,46.14,46.18,28300.0,41.2793,41.2972,41.2525,41.2883,28300.0
2014-08-22 12:10:00,46.18,46.19,46.15,46.18,24100.0,41.2883,41.2972,41.2614,41.2883,24100.0
2014-08-22 12:20:00,46.18,46.22,46.17,46.21,91100.0,41.2883,41.324,41.2793,41.3151,91100.0
2014-08-22 12:30:00,46.21,46.26,46.21,46.25,46900.0,41.3151,41.3598,41.3151,41.3508,46900.0
2014-08-22 12:40:00,46.25,46.28,46.23,46.26,28000.0,41.3508,41.3777,41.333,41.3598,28000.0
2014-08-22 12:50:00,46.27,46.28,46.22,46.24,21900.0,41.3687,41.3777,41.324,41.3419,21900.0
2014-08-22 13:00:00,46.24,46.26,46.24,46.25,21900.0,41.3419,41.3598,41.3419,41.3508,21900.0
2014-08-22 13:10:00,46.25,46.29,46.24,46.25,92700.0,41.3508,41.3866,41.3419,41.3508,92700.0
2014-08-22 13:20:00,46.25,46.28,46.24,46.27,49500.0,41.3508,41.3777,41.3419,41.3687,49500.0
2014-08-22 13:30:00,46.28,46.32,46.27,46.29,64800.0,41.3777,41.4134,41.3687,41.3866,64800.0
2014-08-22 13:40:00,46.29,46.36,46.29,46.34,47500.0,41.3866,41.4492,41.3866,41.4313,47500.0
2014-08-22 13:50:00,46.34,46.38,46.33,46.37,31100.0,41.4313,41.4671,41.4224,41.4581,31100.0
2014-08-22 14:00:00,46.37,46.38,46.32,46.34,25800.0,41.4581,41.4671,41.4134,41.4313,25800.0
2014-08-22 14:10:00,46.33,46.33,46.27,46.27,40000.0,41.4224,41.4224,41.3687,41.3687,40000.0
2014-08-22 14:20:00,46.26,46.28,46.2,46.25,91600.0,41.3598,41.3777,41.3061,41.3508,91600.0
2014-08-22 14:30:00,46.24,46.26,46.18,46.22,68900.0,41.3419,41.3598,41.2883,41.324,68900.0
2014-08-22 14:40:00,46.22,46.28,46.22,46.23,53400.0,41.324,41.3777,41.324,41.333,53400.0
2014-08-22 14:50:00,46.23,46.3,46.21,46.26,147400.0,41.333,41.3955,41.3151,41.3598,147400.0
2014-08-22 15:00:00,46.25,46.3,46.23,46.25,155700.0,41.3508,41.3955,41.333,41.3508,155700.0
2014-08-22 15:10:00,46.25,46.25,46.18,46.19,94400.0,41.3508,41.3508,41.2883,41.2972,94400.0
2014-08-22 15:20:00,46.18,46.21,46.16,46.16,74000.0,41.2883,41.3151,41.2704,41.2704,74000.0
2014-08-22 15:30:00,46.18,46.18,46.12,46.13,79700.0,41.2883,41.2883,41.2346,41.2436,79700.0
2014-08-22 15:40:00,46.12,46.14,46.05,46.06,100900.0,41.2346,41.2525,41.172,41.181,100900.0
2014-08-22 15:50:00,46.07,46.11,46.06,46.06,181000.0,41.1899,41.2257,41.181,41.181,181000.0
2014-08-25 09:30:00,46.43,46.44,46.0,46.01,116300.0,41.5118,41.5207,41.1273,41.1363,116300.0
2014-08-25 09:40:00,46.01,46.05,45.95,46.04,104500.0,41.1363,41.172,41.0826,41.1631,104500.0
2014-08-25 09:50:00,46.05,46.15,46.05,46.14,45500.0,41.172,41.2614,41.172,41.2525,45500.0
2014-08-25 10:00:00,46.15,46.17,46.11,46.16,56300.0,41.2614,41.2793,41.2257,41.2704,56300.0
2014-08-25 10:10:00,46.17,46.2,46.13,46.16,55500.0,41.2793,41.3061,41.2436,41.2704,55500.0
2014-08-25 10:20:00,46.17,46.17,46.09,46.14,61900.0,41.2793,41.2793,41.2078,41.2525,61900.0
2014-08-25 10:30:00,46.14,46.16,46.12,46.15,49100.0,41.2525,41.2704,41.2346,41.2614,49100.0
2014-08-25 10:40:00,46.15,46.16,46.13,46.14,74800.0,41.2614,41.2704,41.2436,41.2525,74800.0
2014-08-25 10:50:00,46.15,46.16,46.12,46.12,72200.0,41.2614,41.2704,41.2346,41.2346,72200.0
2014-08-25 11:00:00,46.11,46.15,46.08,46.11,74800.0,41.2257,41.2614,41.1989,41.2257,74800.0
2014-08-25 11:10:00,46.11,46.13,46.09,46.12,30800.0,41.2257,41.2436,41.2078,41.2346,30800.0
2014-08-25 11:20:00,46.11,46.21,46.11,46.21,62200.0,41.2257,41.3151,41.2257,41.3151,62200.0
2014-08-25 11:30:00,46.21,46.22,46.18,46.18,61000.0,41.3151,41.324,41.2883,41.2883,61000.0
2014-08-25 11:40:00,46.18,46.2,46.13,46.13,46800.0,41.2883,41.3061,41.2436,41.2436,46800.0
2014-08-25 11:50:00,46.12,46.14,46.09,46.09,24800.0,41.2346,41.2525,41.2078,41.2078,24800.0
2014-08-25 12:00:00,46.1,46.11,46.01,46.02,55600.0,41.2167,41.2257,41.1363,41.1452,55600.0
2014-08-25 12:10:00,46.03,46.04,45.96,45.99,45400.0,41.1541,41.1631,41.0916,41.1184,45400.0
2014-08-25 12:20:00,45.98,46.0,45.9,45.9,60200.0,41.1094,41.1273,41.0379,41.0379,60200.0
2014-08-25 12:30:00,45.9,45.98,45.88,45.98,48100.0,41.0379,41.1094,41.02,41.1094,48100.0
2014-08-25 12:40:00,45.98,46.0,45.97,46.0,34100.0,41.1094,41.1273,41.1005,41.1273,34100.0
2014-08-25 12:50:00,45.99,45.99,45.92,45.97,22900.0,41.1184,41.1184,41.0558,41.1005,22900.0
2014-08-25 13:00:00,45.97,45.98,45.87,45.89,27700.0,41.1005,41.1094,41.0111,41.029,27700.0
2014-08-25 13:10:00,45.9,45.96,45.89,45.95,31900.0,41.0379,41.0916,41.029,41.0826,31900.0
2014-08-25 13:20:00,45.95,45.98,45.91,45.91,47900.0,41.0826,41.1094,41.0469,41.0469,47900.0
2014-08-25 13:30:00,45.91,45.92,45.83,45.85,62200.0,41.0469,41.0558,40.9753,40.9932,62200.0
2014-08-25 13:40:00,45.84,45.85,45.73,45.75,97200.0,40.9843,40.9932,40.8859,40.9038,97200.0
2014-08-25 13:50:00,45.75,45.81,45.73,45.73,63600.0,40.9038,40.9575,40.8859,40.8859,63600.0
2014-08-25 14:00:00,45.73,45.8,45.71,45.8,74400.0,40.8859,40.9485,40.868,40.9485,74400.0
2014-08-25 14:10:00,45.79,45.8,45.76,45.76,38600.0,40.9396,40.9485,40.9128,40.9128,38600.0
2014-08-25 14:20:00,45.76,45.79,45.75,45.79,94800.0,40.9128,40.9396,40.9038,40.9396,94800.0
2014-08-25 14:30:00,45.78,45.87,45.77,45.84,142400.0,40.9306,41.0111,40.9217,40.9843,142400.0
2014-08-25 14:40:00,45.84,45.85,45.8,45.8,45500.0,40.9843,40.9932,40.9485,40.9485,45500.0
2014-08-25 14:50:00,45.8,45.8,45.73,45.74,133000.0,40.9485,40.9485,40.8859,40.8949,133000.0
2014-08-25 15:00:00,45.74,45.76,45.66,45.67,99500.0,40.8949,40.9128,40.8233,40.8323,99500.0
2014-08-25 15:10:00,45.67,45.76,45.66,45.76,96700.0,40.8323,40.9128,40.8233,40.9128,96700.0
2014-08-25 15:20:00,45.77,45.77,45.65,45.65,100200.0,40.9217,40.9217,40.8144,40.8144,100200.0
2014-08-25 15:30:00,45.65,45.76,45.65,45.76,83000.0,40.8144,40.9128,40.8144,40.9128,83000.0
2014-08-25 15:40:00,45.76,45.76,45.7,45.7,112800.0,40.9128,40.9128,40.8591,40.8591,112800.0
2014-08-25 15:50:00,45.71,45.71,45.62,45.64,466500.0,40.868,40.868,40.7876,40.8055,466500.0
2014-08-26 09:30:00,45.82,46.1,45.72,45.92,217300.0,40.9664,41.2167,40.877,41.0558,217300.0
2014-08-26 09:40:00,45.92,46.02,45.9,45.9,83800.0,41.0558,41.1452,41.0379,41.0379,83800.0
2014-08-26 09:50:00,45.91,45.98,45.88,45.9,64900.0,41.0469,41.1094,41.02,41.0379,64900.0
2014-08-26 10:00:00,45.9,45.97,45.88,45.92,105800.0,41.0379,41.1005,41.02,41.0558,105800.0
2014-08-26 10:10:00,45.91,45.99,45.87,45.9,107500.0,41.0469,41.1184,41.0111,41.0379,107500.0
2014-08-26 10:20:00,45.9,45.96,45.84,45.95,135700.0,41.0379,41.0916,40.9843,41.0826,135700.0
2014-08-26 10:30:00,45.95,46.03,45.94,46.03,68300.0,41.0826,41.1541,41.0737,41.1541,68300.0
2014-08-26 10:40:00,46.04,46.06,45.99,46.06,43100.0,41.1631,41.181,41.1184,41.181,43100.0
2014-08-26 10:50:00,46.06,46.1,45.99,46.01,57200.0,41.181,41.2167,41.1184,41.1363,57200.0
2014-08-26 11:00:00,46.01,46.02,45.99,46.0,37100.0,41.1363,41.1452,41.1184,41.1273,37100.0
2014-08-26 11:10:00,46.0,46.02,45.97,46.0,76000.0,41.1273,41.1452,41.1005,41.1273,76000.0
2014-08-26 11:20:00,46.01,46.04,45.97,45.99,63700.0,41.1363,41.1631,41.1005,41.1184,63700.0
2014-08-26 11:30:00,46.01,46.02,45.88,45.89,43400.0,41.1363,41.1452,41.02,41.029,43400.0
2014-08-26 11:40:00,45.9,45.96,45.87,45.96,35300.0,41.0379,41.0916,41.0111,41.0916,35300.0
2014-08-26 11:50:00,45.96,46.01,45.94,45.96,35800.0,41.0916,41.1363,41.0737,41.0916,35800.0
2014-08-26 12:00:00,45.95,45.97,45.91,45.92,46100.0,41.0826,41.1005,41.0469,41.0558,46100.0
2014-08-26 12:10:00,45.91,45.92,45.9,45.9,30500.0,41.0469,41.0558,41.0379,41.0379,30500.0
2014-08-26 12:20:00,45.9,45.93,45.89,45.9,56600.0,41.0379,41.0647,41.029,41.0379,56600.0
2014-08-26 12:30:00,45.9,45.92,45.89,45.9,39700.0,41.0379,41.0558,41.029,41.0379,39700.0
2014-08-26 12:40:00,45.9,45.9,45.85,45.86,28700.0,41.0379,41.0379,40.9932,41.0022,28700.0
2014-08-26 12:50:00,45.86,45.88,45.84,45.86,43900.0,41.0022,41.02,40.9843,41.0022,43900.0
2014-08-26 13:00:00,45.86,45.89,45.84,45.85,43100.0,41.0022,41.029,40.9843,40.9932,43100.0
2014-08-26 13:10:00,45.86,45.9,45.84,45.9,27000.0,41.0022,41.0379,40.9843,41.0379,27000.0
2014-08-26 13:20:00,45.9,45.91,45.89,45.91,36700.0,41.0379,41.0469,41.029,41.0469,36700.0
2014-08-26 13:30:00,45.91,45.92,45.9,45.9,36300.0,41.0469,41.0558,41.0379,41.0379,36300.0
2014-08-26 13:40:00,45.9,45.92,45.89,45.9,52200.0,41.0379,41.0558,41.029,41.0379,52200.0
2014-08-26 13:50:00,45.91,45.91,45.89,45.91,45800.0,41.0469,41.0469,41.029,41.0469,45800.0
2014-08-26 14:00:00,45.91,45.92,45.9,45.91,42600.0,41.0469,41.0558,41.0379,41.0469,42600.0
2014-08-26 14:10:00,45.91,45.92,45.9,45.9,26600.0,41.0469,41.0558,41.0379,41.0379,26600.0
2014-08-26 14:20:00,45.9,45.91,45.81,45.82,70600.0,41.0379,41.0469,40.9575,40.9664,70600.0
2014-08-26 14:30:00,45.82,45.83,45.8,45.8,50800.0,40.9664,40.9753,40.9485,40.9485,50800.0
2014-08-26 14:40:00,45.81,45.81,45.77,45.78,38300.0,40.9575,40.9575,40.9217,40.9306,38300.0
2014-08-26 14:50:00,45.78,45.79,45.77,45.79,44600.0,40.9306,40.9396,40.9217,40.9396,44600.0
2014-08-26 15:00:00,45.78,45.79,45.76,45.76,48300.0,40.9306,40.9396,40.9128,40.9128,48300.0
2014-08-26 15:10:00,45.76,45.8,45.75,45.8,66400.0,40.9128,40.9485,40.9038,40.9485,66400.0
2014-08-26 15:20:00,45.8,45.82,45.78,45.79,79700.0,40.9485,40.9664,40.9306,40.9396,79700.0
2014-08-26 15:30:00,45.78,45.81,45.78,45.79,106200.0,40.9306,40.9575,40.9306,40.9396,106200.0
2014-08-26 15:40:00,45.79,45.85,45.78,45.79,235100.0,40.9396,40.9932,40.9306,40.9396,235100.0
2014-08-26 15:50:00,45.78,45.8,45.72,45.73,311000.0,40.9306,40.9485,40.877,40.8859,311000.0
2014-08-27 09:30:00,45.84,46.01,45.72,45.81,114600.0,40.9843,41.1363,40.877,40.9575,114600.0
2014-08-27 09:40:00,45.82,45.93,45.73,45.76,60300.0,40.9664,41.0647,40.8859,40.9128,60300.0
2014-08-27 09:50:00,45.77,45.78,45.65,45.68,70500.0,40.9217,40.9306,40.8144,40.8412,70500.0
2014-08-27 10:00:00,45.66,45.72,45.65,45.71,115300.0,40.8233,40.877,40.8144,40.868,115300.0
2014-08-27 10:10:00,45.71,45.8,45.69,45.79,124300.0,40.868,40.9485,40.8502,40.9396,124300.0
2014-08-27 10:20:00,45.8,45.86,45.79,45.84,96200.0,40.9485,41.0022,40.9396,40.9843,96200.0
2014-08-27 10:30:00,45.84,45.86,45.74,45.74,111600.0,40.9843,41.0022,40.8949,40.8949,111600.0
2014-08-27 10:40:00,45.73,45.87,45.73,45.86,45200.0,40.8859,41.0111,40.8859,41.0022,45200.0
2014-08-27 10:50:00,45.86,45.94,45.85,45.91,81900.0,41.0022,41.0737,40.9932,41.0469,81900.0
2014-08-27 11:00:00,45.91,46.0,45.91,46.0,41700.0,41.0469,41.1273,41.0469,41.1273,41700.0
2014-08-27 11:10:00,46.0,46.03,45.98,46.01,60300.0,41.1273,41.1541,41.1094,41.1363,60300.0
2014-08-27 11:20:00,46.02,46.02,45.98,46.0,64100.0,41.1452,41.1452,41.1094,41.1273,64100.0
2014-08-27 11:30:00,46.0,46.03,45.98,46.01,65900.0,41.1273,41.1541,41.1094,41.1363,65900.0
2014-08-27 11:40:00,46.01,46.06,46.01,46.04,51400.0,41.1363,41.181,41.1363,41.1631,51400.0
2014-08-27 11:50:00,46.05,46.05,46.01,46.04,99300.0,41.172,41.172,41.1363,41.1631,99300.0
2014-08-27 12:00:00,46.03,46.09,46.03,46.09,486200.0,41.1541,41.2078,41.1541,41.2078,486200.0
2014-08-27 12:10:00,46.09,46.11,46.03,46.04,46500.0,41.2078,41.2257,41.1541,41.1631,46500.0
2014-08-27 12:20:00,46.04,46.04,46.02,46.03,20600.0,41.1631,41.1631,41.1452,41.1541,20600.0
2014-08-27 12:30:00,46.03,46.04,46.02,46.02,34600.0,41.1541,41.1631,41.1452,41.1452,34600.0
2014-08-27 12:40:00,46.02,46.02,45.98,46.02,92900.0,41.1452,41.1452,41.1094,41.1452,92900.0
2014-08-27 12:50:00,46.02,46.04,46.01,46.03,26500.0,41.1452,41.1631,41.1363,41.1541,26500.0
2014-08-27 13:00:00,46.03,46.04,46.01,46.01,86000.0,41.1541,41.1631,41.1363,41.1363,86000.0
2014-08-27 13:10:00,46.0,46.01,45.94,45.98,101800.0,41.1273,41.1363,41.0737,41.1094,101800.0
2014-08-27 13:20:00,45.98,46.02,45.98,45.99,96100.0,41.1094,41.1452,41.1094,41.1184,96100.0
2014-08-27 13:30:00,46.0,46.01,45.95,45.96,39800.0,41.1273,41.1363,41.0826,41.0916,39800.0
2014-08-27 13:40:00,45.95,45.97,45.94,45.97,26900.0,41.0826,41.1005,41.0737,41.1005,26900.0
2014-08-27 13:50:00,45.97,46.1,45.97,46.1,88700.0,41.1005,41.2167,41.1005,41.2167,88700.0
2014-08-27 14:00:00,46.1,46.11,46.09,46.1,45800.0,41.2167,41.2257,41.2078,41.2167,45800.0
2014-08-27 14:10:00,46.1,46.1,46.05,46.09,87000.0,41.2167,41.2167,41.172,41.2078,87000.0
2014-08-27 14:20:00,46.1,46.11,46.07,46.1,24700.0,41.2167,41.2257,41.1899,41.2167,24700.0
2014-08-27 14:30:00,46.11,46.11,46.08,46.09,260600.0,41.2257,41.2257,41.1989,41.2078,260600.0
2014-08-27 14:40:00,46.09,46.09,46.03,46.07,65100.0,41.2078,41.2078,41.1541,41.1899,65100.0
2014-08-27 14:50:00,46.07,46.08,46.02,46.02,68800.0,41.1899,41.1989,41.1452,41.1452,68800.0
2014-08-27 15:00:00,46.02,46.06,46.0,46.04,109400.0,41.1452,41.181,41.1273,41.1631,109400.0
2014-08-27 15:10:00,46.04,46.1,46.04,46.1,41700.0,41.1631,41.2167,41.1631,41.2167,41700.0
2014-08-27 15:20:00,46.1,46.1,46.05,46.07,47700.0,41.2167,41.2167,41.172,41.1899,47700.0
2014-08-27 15:30:00,46.07,46.08,46.05,46.07,79200.0,41.1899,41.1989,41.172,41.1899,79200.0
2014-08-27 15:40:00,46.07,46.1,46.07,46.09,89700.0,41.1899,41.2167,41.1899,41.2078,89700.0
2014-08-27 15:50:00,46.09,46.13,46.08,46.13,221600.0,41.2078,41.2436,41.1989,41.2436,221600.0
2014-08-28 09:30:00,45.54,45.69,45.24,45.3,493200.0,40.7161,40.8502,40.4478,40.5015,493200.0
2014-08-28 09:40:00,45.3,45.32,45.11,45.21,349600.0,40.5015,40.5194,40.3316,40.421,349600.0
2014-08-28 09:50:00,45.22,45.39,45.22,45.35,411900.0,40.43,40.5819,40.43,40.5462,411900.0
2014-08-28 10:00:00,45.35,45.35,45.2,45.21,246700.0,40.5462,40.5462,40.4121,40.421,246700.0
2014-08-28 10:10:00,45.21,45.28,45.16,45.25,174900.0,40.421,40.4836,40.3763,40.4568,174900.0
2014-08-28 10:20:00,45.24,45.35,45.2,45.35,137400.0,40.4478,40.5462,40.4121,40.5462,137400.0
2014-08-28 10:30:00,45.33,45.33,45.29,45.29,74800.0,40.5283,40.5283,40.4925,40.4925,74800.0
2014-08-28 10:40:00,45.29,45.31,45.25,45.3,165900.0,40.4925,40.5104,40.4568,40.5015,165900.0
2014-08-28 10:50:00,45.3,45.3,45.19,45.22,127300.0,40.5015,40.5015,40.4031,40.43,127300.0
2014-08-28 11:00:00,45.23,45.25,45.19,45.2,137400.0,40.4389,40.4568,40.4031,40.4121,137400.0
2014-08-28 11:10:00,45.2,45.27,45.19,45.22,107900.0,40.4121,40.4747,40.4031,40.43,107900.0
2014-08-28 11:20:00,45.23,45.23,45.08,45.13,142800.0,40.4389,40.4389,40.3048,40.3495,142800.0
2014-08-28 11:30:00,45.13,45.25,45.13,45.21,136700.0,40.3495,40.4568,40.3495,40.421,136700.0
2014-08-28 11:40:00,45.2,45.25,45.18,45.2,81000.0,40.4121,40.4568,40.3942,40.4121,81000.0
2014-08-28 11:50:00,45.2,45.25,45.18,45.18,81500.0,40.4121,40.4568,40.3942,40.3942,81500.0
2014-08-28 12:00:00,45.19,45.22,45.18,45.2,43700.0,40.4031,40.43,40.3942,40.4121,43700.0
2014-08-28 12:10:00,45.19,45.26,45.19,45.25,57000.0,40.4031,40.4657,40.4031,40.4568,57000.0
2014-08-28 12:20:00,45.24,45.28,45.22,45.26,65200.0,40.4478,40.4836,40.43,40.4657,65200.0
2014-08-28 12:30:00,45.26,45.29,45.25,45.27,92900.0,40.4657,40.4925,40.4568,40.4747,92900.0
2014-08-28 12:40:00,45.26,45.31,45.24,45.29,64300.0,40.4657,40.5104,40.4478,40.4925,64300.0
2014-08-28 12:50:00,45.29,45.34,45.28,45.31,156100.0,40.4925,40.5372,40.4836,40.5104,156100.0
2014-08-28 13:00:00,45.31,45.31,45.26,45.29,80400.0,40.5104,40.5104,40.4657,40.4925,80400.0
2014-08-28 13:10:00,45.29,45.3,45.26,45.26,98000.0,40.4925,40.5015,40.4657,40.4657,98000.0
2014-08-28 13:20:00,45.27,45.3,45.23,45.3,85500.0,40.4747,40.5015,40.4389,40.5015,85500.0
2014-08-28 13:30:00,45.3,45.35,45.29,45.35,67000.0,40.5015,40.5462,40.4925,40.5462,67000.0
2014-08-28 13:40:00,45.36,45.42,45.32,45.32,109800.0,40.5551,40.6088,40.5194,40.5194,109800.0
2014-08-28 13:50:00,45.32,45.39,45.31,45.38,140500.0,40.5194,40.5819,40.5104,40.573,140500.0
2014-08-28 14:00:00,45.38,45.44,45.38,45.41,110000.0,40.573,40.6266,40.573,40.5998,110000.0
2014-08-28 14:10:00,45.41,45.42,45.34,45.37,109300.0,40.5998,40.6088,40.5372,40.5641,109300.0
2014-08-28 14:20:00,45.37,45.47,45.35,45.46,161800.0,40.5641,40.6535,40.5462,40.6445,161800.0
2014-08-28 14:30:00,45.46,45.48,45.45,45.46,85500.0,40.6445,40.6624,40.6356,40.6445,85500.0
2014-08-28 14:40:00,45.47,45.48,45.45,45.46,107400.0,40.6535,40.6624,40.6356,40.6445,107400.0
2014-08-28 14:50:00,45.45,45.45,45.4,45.41,85000.0,40.6356,40.6356,40.5909,40.5998,85000.0
2014-08-28 15:00:00,45.41,45.41,45.38,45.39,108200.0,40.5998,40.5998,40.573,40.5819,108200.0
2014-08-28 15:10:00,45.39,45.43,45.34,45.41,128400.0,40.5819,40.6177,40.5372,40.5998,128400.0
2014-08-28 15:20:00,45.42,45.45,45.4,45.44,129000.0,40.6088,40.6356,40.5909,40.6266,129000.0
2014-08-28 15:30:00,45.43,45.52,45.43,45.47,201500.0,40.6177,40.6982,40.6177,40.6535,201500.0
2014-08-28 15:40:00,45.47,45.51,45.46,45.47,428100.0,40.6535,40.6892,40.6445,40.6535,428100.0
2014-08-28 15:50:00,45.47,45.51,45.46,45.48,424900.0,40.6535,40.6892,40.6445,40.6624,424900.0
2014-08-29 09:30:00,45.68,45.82,45.51,45.56,146500.0,40.8412,40.9664,40.6892,40.7339,146500.0
2014-08-29 09:40:00,45.56,45.56,45.34,45.44,115500.0,40.7339,40.7339,40.5372,40.6266,115500.0
2014-08-29 09:50:00,45.43,45.43,45.28,45.35,83300.0,40.6177,40.6177,40.4836,40.5462,83300.0
2014-08-29 10:00:00,45.35,45.35,45.22,45.24,48300.0,40.5462,40.5462,40.43,40.4478,48300.0
2014-08-29 10:10:00,45.24,45.37,45.18,45.34,42900.0,40.4478,40.5641,40.3942,40.5372,42900.0
2014-08-29 10:20:00,45.34,45.4,45.33,45.36,39700.0,40.5372,40.5909,40.5283,40.5551,39700.0
2014-08-29 10:30:00,45.36,45.39,45.27,45.34,110900.0,40.5551,40.5819,40.4747,40.5372,110900.0
2014-08-29 10:40:00,45.34,45.4,45.32,45.4,58500.0,40.5372,40.5909,40.5194,40.5909,58500.0
2014-08-29 10:50:00,45.4,45.55,45.38,45.55,66300.0,40.5909,40.725,40.573,40.725,66300.0
2014-08-29 11:00:00,45.55,45.58,45.38,45.41,122400.0,40.725,40.7518,40.573,40.5998,122400.0
2014-08-29 11:10:00,45.41,45.58,45.41,45.49,77400.0,40.5998,40.7518,40.5998,40.6714,77400.0
2014-08-29 11:20:00,45.49,45.57,45.48,45.5,58100.0,40.6714,40.7429,40.6624,40.6803,58100.0
2014-08-29 11:30:00,45.5,45.62,45.49,45.59,62700.0,40.6803,40.7876,40.6714,40.7608,62700.0
2014-08-29 11:40:00,45.58,45.65,45.54,45.54,105600.0,40.7518,40.8144,40.7161,40.7161,105600.0
2014-08-29 11:50:00,45.55,45.57,45.53,45.55,50900.0,40.725,40.7429,40.7071,40.725,50900.0
2014-08-29 12:00:00,45.56,45.57,45.5,45.51,57300.0,40.7339,40.7429,40.6803,40.6892,57300.0
2014-08-29 12:10:00,45.52,45.6,45.51,45.55,58700.0,40.6982,40.7697,40.6892,40.725,58700.0
2014-08-29 12:20:00,45.55,45.59,45.48,45.51,46300.0,40.725,40.7608,40.6624,40.6892,46300.0
2014-08-29 12:30:00,45.51,45.52,45.46,45.47,23900.0,40.6892,40.6982,40.6445,40.6535,23900.0
2014-08-29 12:40:00,45.48,45.49,45.44,45.48,24500.0,40.6624,40.6714,40.6266,40.6624,24500.0
2014-08-29 12:50:00,45.48,45.51,45.42,45.5,34300.0,40.6624,40.6892,40.6088,40.6803,34300.0
2014-08-29 13:00:00,45.5,45.52,45.44,45.46,36100.0,40.6803,40.6982,40.6266,40.6445,36100.0
2014-08-29 13:10:00,45.47,45.51,45.47,45.51,14800.0,40.6535,40.6892,40.6535,40.6892,14800.0
2014-08-29 13:20:00,45.51,45.51,45.41,45.48,30200.0,40.6892,40.6892,40.5998,40.6624,30200.0
2014-08-29 13:30:00,45.48,45.49,45.48,45.48,8200.0,40.6624,40.6714,40.6624,40.6624,8200.0
2014-08-29 13:40:00,45.49,45.49,45.38,45.4,62200.0,40.6714,40.6714,40.573,40.5909,62200.0
2014-08-29 13:50:00,45.4,45.48,45.34,45.48,61700.0,40.5909,40.6624,40.5372,40.6624,61700.0
2014-08-29 14:00:00,45.48,45.56,45.47,45.55,53400.0,40.6624,40.7339,40.6535,40.725,53400.0
2014-08-29 14:10:00,45.56,45.6,45.54,45.55,65900.0,40.7339,40.7697,40.7161,40.725,65900.0
2014-08-29 14:20:00,45.56,45.62,45.53,45.62,100400.0,40.7339,40.7876,40.7071,40.7876,100400.0
2014-08-29 14:30:00,45.62,45.64,45.55,45.58,54000.0,40.7876,40.8055,40.725,40.7518,54000.0
2014-08-29 14:40:00,45.58,45.61,45.56,45.61,27700.0,40.7518,40.7786,40.7339,40.7786,27700.0
2014-08-29 14:50:00,45.61,45.61,45.55,45.61,54600.0,40.7786,40.7786,40.725,40.7786,54600.0
2014-08-29 15:00:00,45.6,45.63,45.59,45.61,58000.0,40.7697,40.7965,40.7608,40.7786,58000.0
2014-08-29 15:10:00,45.61,45.65,45.6,45.63,48200.0,40.7786,40.8144,40.7697,40.7965,48200.0
2014-08-29 15:20:00,45.63,45.63,45.53,45.54,259300.0,40.7965,40.7965,40.7071,40.7161,259300.0
2014-08-29 15:30:00,45.54,45.65,45.54,45.62,146900.0,40.7161,40.8144,40.7161,40.7876,146900.0
2014-08-29 15:40:00,45.62,45.65,45.6,45.62,104000.0,40.7876,40.8144,40.7697,40.7876,104000.0
2014-08-29 15:50:00,45.63,45.77,45.63,45.72,395200.0,40.7965,40.9217,40.7965,40.877,395200.0
2014-09-02 09:30:00,45.97,46.06,45.77,45.93,522200.0,41.1005,41.181,40.9217,41.0647,522200.0
2014-09-02 09:40:00,45.92,45.92,45.75,45.89,83800.0,41.0558,41.0558,40.9038,41.029,83800.0
2014-09-02 09:50:00,45.89,45.96,45.87,45.96,169600.0,41.029,41.0916,41.0111,41.0916,169600.0
2014-09-02 10:00:00,45.96,45.98,45.79,45.9,133900.0,41.0916,41.1094,40.9396,41.0379,133900.0
2014-09-02 10:10:00,45.89,45.98,45.89,45.92,84700.0,41.029,41.1094,41.029,41.0558,84700.0
2014-09-02 10:20:00,45.92,45.96,45.89,45.95,290600.0,41.0558,41.0916,41.029,41.0826,290600.0
2014-09-02 10:30:00,45.95,45.96,45.87,45.88,125300.0,41.0826,41.0916,41.0111,41.02,125300.0
2014-09-02 10:40:00,45.88,45.89,45.84,45.86,59100.0,41.02,41.029,40.9843,41.0022,59100.0
2014-09-02 10:50:00,45.85,45.97,45.84,45.97,39100.0,40.9932,41.1005,40.9843,41.1005,39100.0
2014-09-02 11:00:00,45.97,46.06,45.97,46.06,51100.0,41.1005,41.181,41.1005,41.181,51100.0
2014-09-02 11:10:00,46.06,46.09,45.9,45.91,45800.0,41.181,41.2078,41.0379,41.0469,45800.0
2014-09-02 11:20:00,45.91,45.97,45.9,45.97,55400.0,41.0469,41.1005,41.0379,41.1005,55400.0
2014-09-02 11:30:00,45.97,46.04,45.97,46.02,42000.0,41.1005,41.1631,41.1005,41.1452,42000.0
2014-09-02 11:40:00,46.01,46.06,45.97,45.98,63200.0,41.1363,41.181,41.1005,41.1094,63200.0
2014-09-02 11:50:00,45.98,46.0,45.9,45.94,42200.0,41.1094,41.1273,41.0379,41.0737,42200.0
2014-09-02 12:00:00,45.93,45.96,45.91,45.94,37000.0,41.0647,41.0916,41.0469,41.0737,37000.0
2014-09-02 12:10:00,45.94,45.97,45.93,45.96,24100.0,41.0737,41.1005,41.0647,41.0916,24100.0
2014-09-02 12:20:00,45.97,45.99,45.94,45.94,35000.0,41.1005,41.1184,41.0737,41.0737,35000.0
2014-09-02 12:30:00,45.95,45.97,45.9,45.93,76500.0,41.0826,41.1005,41.0379,41.0647,76500.0
2014-09-02 12:40:00,45.94,45.96,45.9,45.95,48900.0,41.0737,41.0916,41.0379,41.0826,48900.0
2014-09-02 12:50:00,45.95,45.97,45.9,45.95,35400.0,41.0826,41.1005,41.0379,41.0826,35400.0
2014-09-02 13:00:00,45.95,45.95,45.9,45.95,25100.0,41.0826,41.0826,41.0379,41.0826,25100.0
2014-09-02 13:10:00,45.95,45.95,45.92,45.94,29800.0,41.0826,41.0826,41.0558,41.0737,29800.0
2014-09-02 13:20:00,45.93,45.94,45.9,45.92,31400.0,41.0647,41.0737,41.0379,41.0558,31400.0
2014-09-02 13:30:00,45.92,45.96,45.9,45.95,35100.0,41.0558,41.0916,41.0379,41.0826,35100.0
2014-09-02 13:40:00,45.95,45.97,45.94,45.95,31400.0,41.0826,41.1005,41.0737,41.0826,31400.0
2014-09-02 13:50:00,45.96,46.04,45.95,46.04,100100.0,41.0916,41.1631,41.0826,41.1631,100100.0
2014-09-02 14:00:00,46.04,46.04,45.99,46.0,79300.0,41.1631,41.1631,41.1184,41.1273,79300.0
2014-09-02 14:10:00,46.0,46.0,45.96,45.97,45200.0,41.1273,41.1273,41.0916,41.1005,45200.0
2014-09-02 14:20:00,45.97,45.97,45.89,45.9,194800.0,41.1005,41.1005,41.029,41.0379,194800.0
2014-09-02 14:30:00,45.9,45.93,45.87,45.91,142700.0,41.0379,41.0647,41.0111,41.0469,142700.0
2014-09-02 14:40:00,45.91,45.93,45.86,45.86,56100.0,41.0469,41.0647,41.0022,41.0022,56100.0
2014-09-02 14:50:00,45.86,45.87,45.83,45.84,115000.0,41.0022,41.0111,40.9753,40.9843,115000.0
2014-09-02 15:00:00,45.83,45.84,45.74,45.74,101100.0,40.9753,40.9843,40.8949,40.8949,101100.0
2014-09-02 15:10:00,45.75,45.85,45.74,45.85,108600.0,40.9038,40.9932,40.8949,40.9932,108600.0
2014-09-02 15:20:00,45.85,45.87,45.84,45.84,113300.0,40.9932,41.0111,40.9843,40.9843,113300.0
2014-09-02 15:30:00,45.84,45.84,45.8,45.84,70300.0,40.9843,40.9843,40.9485,40.9843,70300.0
2014-09-02 15:40:00,45.84,45.9,45.83,45.9,81600.0,40.9843,41.0379,40.9753,41.0379,81600.0
2014-09-02 15:50:00,45.89,45.93,45.84,45.88,365900.0,41.029,41.0647,40.9843,41.02,365900.0
2014-09-03 09:30:00,45.98,46.5,45.94,46.2,172100.0,41.1094,41.5744,41.0737,41.3061,172100.0
2014-09-03 09:40:00,46.21,46.32,46.13,46.29,90000.0,41.3151,41.4134,41.2436,41.3866,90000.0
2014-09-03 09:50:00,46.28,46.33,46.19,46.32,84200.0,41.3777,41.4224,41.2972,41.4134,84200.0
2014-09-03 10:00:00,46.31,46.33,46.16,46.26,234200.0,41.4045,41.4224,41.2704,41.3598,234200.0
2014-09-03 10:10:00,46.26,46.32,46.18,46.18,126600.0,41.3598,41.4134,41.2883,41.2883,126600.0
2014-09-03 10:20:00,46.18,46.19,46.07,46.14,84200.0,41.2883,41.2972,41.1899,41.2525,84200.0
2014-09-03 10:30:00,46.15,46.22,46.14,46.22,124000.0,41.2614,41.324,41.2525,41.324,124000.0
2014-09-03 10:40:00,46.22,46.31,46.22,46.29,60200.0,41.324,41.4045,41.324,41.3866,60200.0
2014-09-03 10:50:00,46.29,46.29,46.23,46.25,85000.0,41.3866,41.3866,41.333,41.3508,85000.0
2014-09-03 11:00:00,46.24,46.31,46.24,46.31,66000.0,41.3419,41.4045,41.3419,41.4045,66000.0
2014-09-03 11:10:00,46.3,46.3,46.24,46.24,59200.0,41.3955,41.3955,41.3419,41.3419,59200.0
2014-09-03 11:20:00,46.24,46.27,46.18,46.18,55400.0,41.3419,41.3687,41.2883,41.2883,55400.0
2014-09-03 11:30:00,46.18,46.22,46.14,46.15,26700.0,41.2883,41.324,41.2525,41.2614,26700.0
2014-09-03 11:40:00,46.14,46.15,46.1,46.11,36000.0,41.2525,41.2614,41.2167,41.2257,36000.0
2014-09-03 11:50:00,46.08,46.1,45.99,45.99,17200.0,41.1989,41.2167,41.1184,41.1184,17200.0
2014-09-03 12:00:00,46.0,46.0,45.96,45.98,28500.0,41.1273,41.1273,41.0916,41.1094,28500.0
2014-09-03 12:10:00,45.99,46.04,45.99,46.03,14800.0,41.1184,41.1631,41.1184,41.1541,14800.0
2014-09-03 12:20:00,46.03,46.06,46.02,46.04,17200.0,41.1541,41.181,41.1452,41.1631,17200.0
2014-09-03 12:30:00,46.04,46.07,46.02,46.06,19900.0,41.1631,41.1899,41.1452,41.181,19900.0
2014-09-03 12:40:00,46.06,46.1,46.05,46.08,59200.0,41.181,41.2167,41.172,41.1989,59200.0
2014-09-03 12:50:00,46.08,46.1,46.05,46.06,59400.0,41.1989,41.2167,41.172,41.181,59400.0
2014-09-03 13:00:00,46.06,46.07,46.03,46.07,67600.0,41.181,41.1899,41.1541,41.1899,67600.0
2014-09-03 13:10:00,46.07,46.08,46.03,46.04,10700.0,41.1899,41.1989,41.1541,41.1631,10700.0
2014-09-03 13:20:00,46.04,46.09,46.04,46.06,30900.0,41.1631,41.2078,41.1631,41.181,30900.0
2014-09-03 13:30:00,46.06,46.11,45.98,45.99,80200.0,41.181,41.2257,41.1094,41.1184,80200.0
2014-09-03 13:40:00,46.0,46.01,45.91,45.92,31000.0,41.1273,41.1363,41.0469,41.0558,31000.0
2014-09-03 13:50:00,45.92,45.95,45.88,45.93,35900.0,41.0558,41.0826,41.02,41.0647,35900.0
2014-09-03 14:00:00,45.93,45.97,45.91,45.95,51700.0,41.0647,41.1005,41.0469,41.0826,51700.0
2014-09-03 14:10:00,45.95,45.98,45.93,45.94,33500.0,41.0826,41.1094,41.0647,41.0737,33500.0
2014-09-03 14:20:00,45.94,45.95,45.93,45.94,30800.0,41.0737,41.0826,41.0647,41.0737,30800.0
2014-09-03 14:30:00,45.95,46.01,45.95,46.01,77300.0,41.0826,41.1363,41.0826,41.1363,77300.0
2014-09-03 14:40:00,46.0,46.01,45.98,45.98,41700.0,41.1273,41.1363,41.1094,41.1094,41700.0
2014-09-03 14:50:00,45.98,46.0,45.94,45.99,132800.0,41.1094,41.1273,41.0737,41.1184,132800.0
2014-09-03 15:00:00,45.98,45.98,45.91,45.96,98600.0,41.1094,41.1094,41.0469,41.0916,98600.0
2014-09-03 15:10:00,45.96,46.06,45.95,46.06,51600.0,41.0916,41.181,41.0826,41.181,51600.0
2014-09-03 15:20:00,46.06,46.06,45.99,45.99,45300.0,41.181,41.181,41.1184,41.1184,45300.0
2014-09-03 15:30:00,45.99,46.02,45.95,45.96,105200.0,41.1184,41.1452,41.0826,41.0916,105200.0
2014-09-03 15:40:00,45.95,45.97,45.94,45.95,81200.0,41.0826,41.1005,41.0737,41.0826,81200.0
2014-09-03 15:50:00,45.95,45.97,45.91,45.93,263700.0,41.0826,41.1005,41.0469,41.0647,263700.0
2014-09-04 09:30:00,46.1,46.16,45.81,46.1,124100.0,41.2167,41.2704,40.9575,41.2167,124100.0
2014-09-04 09:40:00,46.11,46.17,46.01,46.14,71200.0,41.2257,41.2793,41.1363,41.2525,71200.0
2014-09-04 09:50:00,46.16,46.34,46.09,46.28,101300.0,41.2704,41.4313,41.2078,41.3777,101300.0
2014-09-04 10:00:00,46.28,46.29,46.16,46.2,39100.0,41.3777,41.3866,41.2704,41.3061,39100.0
2014-09-04 10:10:00,46.2,46.22,46.11,46.11,109000.0,41.3061,41.324,41.2257,41.2257,109000.0
2014-09-04 10:20:00,46.12,46.12,46.06,46.07,52300.0,41.2346,41.2346,41.181,41.1899,52300.0
2014-09-04 10:30:00,46.07,46.14,46.04,46.04,82500.0,41.1899,41.2525,41.1631,41.1631,82500.0
2014-09-04 10:40:00,46.04,46.12,46.03,46.12,49500.0,41.1631,41.2346,41.1541,41.2346,49500.0
2014-09-04 10:50:00,46.12,46.2,46.12,46.14,43600.0,41.2346,41.3061,41.2346,41.2525,43600.0
2014-09-04 11:00:00,46.14,46.19,46.11,46.13,44200.0,41.2525,41.2972,41.2257,41.2436,44200.0
2014-09-04 11:10:00,46.12,46.14,46.05,46.06,33600.0,41.2346,41.2525,41.172,41.181,33600.0
2014-09-04 11:20:00,46.06,46.14,46.04,46.07,63200.0,41.181,41.2525,41.1631,41.1899,63200.0
2014-09-04 11:30:00,46.05,46.11,46.04,46.07,144400.0,41.172,41.2257,41.1631,41.1899,144400.0
2014-09-04 11:40:00,46.08,46.12,46.04,46.08,30600.0,41.1989,41.2346,41.1631,41.1989,30600.0
2014-09-04 11:50:00,46.08,46.1,46.04,46.06,34500.0,41.1989,41.2167,41.1631,41.181,34500.0
2014-09-04 12:00:00,46.07,46.12,46.07,46.1,24200.0,41.1899,41.2346,41.1899,41.2167,24200.0
2014-09-04 12:10:00,46.1,46.1,46.04,46.04,12000.0,41.2167,41.2167,41.1631,41.1631,12000.0
2014-09-04 12:20:00,46.04,46.08,46.03,46.03,32700.0,41.1631,41.1989,41.1541,41.1541,32700.0
2014-09-04 12:30:00,46.03,46.08,46.03,46.08,23800.0,41.1541,41.1989,41.1541,41.1989,23800.0
2014-09-04 12:40:00,46.08,46.1,46.0,46.03,38800.0,41.1989,41.2167,41.1273,41.1541,38800.0
2014-09-04 12:50:00,46.02,46.06,46.01,46.02,10200.0,41.1452,41.181,41.1363,41.1452,10200.0
2014-09-04 13:00:00,46.01,46.1,46.01,46.09,61800.0,41.1363,41.2167,41.1363,41.2078,61800.0
2014-09-04 13:10:00,46.09,46.18,46.08,46.11,98900.0,41.2078,41.2883,41.1989,41.2257,98900.0
2014-09-04 13:20:00,46.11,46.16,46.09,46.15,42200.0,41.2257,41.2704,41.2078,41.2614,42200.0
2014-09-04 13:30:00,46.15,46.16,46.1,46.12,25600.0,41.2614,41.2704,41.2167,41.2346,25600.0
2014-09-04 13:40:00,46.11,46.15,46.11,46.11,36200.0,41.2257,41.2614,41.2257,41.2257,36200.0
2014-09-04 13:50:00,46.1,46.11,46.06,46.06,34500.0,41.2167,41.2257,41.181,41.181,34500.0
2014-09-04 14:00:00,46.07,46.17,46.07,46.14,52900.0,41.1899,41.2793,41.1899,41.2525,52900.0
2014-09-04 14:10:00,46.14,46.16,46.13,46.15,29400.0,41.2525,41.2704,41.2436,41.2614,29400.0
2014-09-04 14:20:00,46.15,46.15,46.1,46.14,131500.0,41.2614,41.2614,41.2167,41.2525,131500.0
2014-09-04 14:30:00,46.14,46.15,46.03,46.04,147600.0,41.2525,41.2614,41.1541,41.1631,147600.0
2014-09-04 14:40:00,46.04,46.07,46.03,46.07,119800.0,41.1631,41.1899,41.1541,41.1899,119800.0
2014-09-04 14:50:00,46.06,46.11,46.04,46.05,193900.0,41.181,41.2257,41.1631,41.172,193900.0
2014-09-04 15:00:00,46.04,46.05,45.99,46.05,147100.0,41.1631,41.172,41.1184,41.172,147100.0
2014-09-04 15:10:00,46.05,46.05,45.9,45.92,93900.0,41.172,41.172,41.0379,41.0558,93900.0
2014-09-04 15:20:00,45.92,46.03,45.91,46.02,83300.0,41.0558,41.1541,41.0469,41.1452,83300.0
2014-09-04 15:30:00,46.01,46.02,45.91,45.92,90100.0,41.1363,41.1452,41.0469,41.0558,90100.0
2014-09-04 15:40:00,45.91,46.01,45.91,46.0,429200.0,41.0469,41.1363,41.0469,41.1273,429200.0
2014-09-04 15:50:00,46.0,46.06,45.95,46.04,299000.0,41.1273,41.181,41.0826,41.1631,299000.0
2014-09-05 09:30:00,45.93,46.12,45.81,45.99,122900.0,41.0647,41.2346,40.9575,41.1184,122900.0
2014-09-05 09:40:00,45.97,46.12,45.96,46.05,82900.0,41.1005,41.2346,41.0916,41.172,82900.0
2014-09-05 09:50:00,46.04,46.09,45.94,46.06,62500.0,41.1631,41.2078,41.0737,41.181,62500.0
2014-09-05 10:00:00,46.07,46.13,46.03,46.1,84600.0,41.1899,41.2436,41.1541,41.2167,84600.0
2014-09-05 10:10:00,46.11,46.13,46.0,46.01,37700.0,41.2257,41.2436,41.1273,41.1363,37700.0
2014-09-05 10:20:00,46.01,46.04,45.99,46.01,42600.0,41.1363,41.1631,41.1184,41.1363,42600.0
2014-09-05 10:30:00,46.0,46.02,45.88,45.88,36600.0,41.1273,41.1452,41.02,41.02,36600.0
2014-09-05 10:40:00,45.86,45.96,45.83,45.89,45100.0,41.0022,41.0916,40.9753,41.029,45100.0
2014-09-05 10:50:00,45.89,46.04,45.88,46.04,207600.0,41.029,41.1631,41.02,41.1631,207600.0
2014-09-05 11:00:00,46.04,46.11,46.03,46.06,64300.0,41.1631,41.2257,41.1541,41.181,64300.0
2014-09-05 11:10:00,46.06,46.06,45.99,46.01,30500.0,41.181,41.181,41.1184,41.1363,30500.0
2014-09-05 11:20:00,46.01,46.03,45.97,45.99,45500.0,41.1363,41.1541,41.1005,41.1184,45500.0
2014-09-05 11:30:00,46.0,46.01,45.91,45.91,34300.0,41.1273,41.1363,41.0469,41.0469,34300.0
2014-09-05 11:40:00,45.91,46.0,45.91,45.96,16200.0,41.0469,41.1273,41.0469,41.0916,16200.0
2014-09-05 11:50:00,45.96,46.04,45.96,46.01,21500.0,41.0916,41.1631,41.0916,41.1363,21500.0
2014-09-05 12:00:00,46.01,46.05,45.98,46.02,40800.0,41.1363,41.172,41.1094,41.1452,40800.0
2014-09-05 12:10:00,46.03,46.05,46.0,46.02,72800.0,41.1541,41.172,41.1273,41.1452,72800.0
2014-09-05 12:20:00,46.02,46.06,46.0,46.06,46600.0,41.1452,41.181,41.1273,41.181,46600.0
2014-09-05 12:30:00,46.06,46.09,46.02,46.06,49000.0,41.181,41.2078,41.1452,41.181,49000.0
2014-09-05 12:40:00,46.05,46.09,46.04,46.05,82900.0,41.172,41.2078,41.1631,41.172,82900.0
2014-09-05 12:50:00,46.05,46.06,46.0,46.04,78800.0,41.172,41.181,41.1273,41.1631,78800.0
2014-09-05 13:00:00,46.05,46.1,46.02,46.05,105100.0,41.172,41.2167,41.1452,41.172,105100.0
2014-09-05 13:10:00,46.04,46.07,46.01,46.04,119200.0,41.1631,41.1899,41.1363,41.1631,119200.0
2014-09-05 13:20:00,46.05,46.06,45.99,46.05,75200.0,41.172,41.181,41.1184,41.172,75200.0
2014-09-05 13:30:00,46.05,46.06,46.0,46.06,97000.0,41.172,41.181,41.1273,41.181,97000.0
2014-09-05 13:40:00,46.07,46.07,46.0,46.02,183400.0,41.1899,41.1899,41.1273,41.1452,183400.0
2014-09-05 13:50:00,46.03,46.05,45.98,46.04,58900.0,41.1541,41.172,41.1094,41.1631,58900.0
2014-09-05 14:00:00,46.03,46.11,46.01,46.04,318000.0,41.1541,41.2257,41.1363,41.1631,318000.0
2014-09-05 14:10:00,46.04,46.08,46.01,46.03,98600.0,41.1631,41.1989,41.1363,41.1541,98600.0
2014-09-05 14:20:00,46.03,46.05,46.0,46.03,42800.0,41.1541,41.172,41.1273,41.1541,42800.0
2014-09-05 14:30:00,46.04,46.04,46.0,46.0,68400.0,41.1631,41.1631,41.1273,41.1273,68400.0
2014-09-05 14:40:00,46.01,46.03,45.94,46.03,179900.0,41.1363,41.1541,41.0737,41.1541,179900.0
2014-09-05 14:50:00,46.02,46.05,46.0,46.04,114400.0,41.1452,41.172,41.1273,41.1631,114400.0
2014-09-05 15:00:00,46.05,46.05,46.01,46.04,172600.0,41.172,41.172,41.1363,41.1631,172600.0
2014-09-05 15:10:00,46.04,46.1,46.02,46.09,195300.0,41.1631,41.2167,41.1452,41.2078,195300.0
2014-09-05 15:20:00,46.09,46.16,46.09,46.16,133600.0,41.2078,41.2704,41.2078,41.2704,133600.0
2014-09-05 15:30:00,46.15,46.19,46.15,46.19,71100.0,41.2614,41.2972,41.2614,41.2972,71100.0
2014-09-05 15:40:00,46.19,46.2,46.17,46.17,149400.0,41.2972,41.3061,41.2793,41.2793,149400.0
2014-09-05 15:50:00,46.18,46.23,46.18,46.21,377000.0,41.2883,41.333,41.2883,41.3151,377000.0
2014-09-08 09:30:00,46.05,46.21,46.0,46.01,159100.0,41.172,41.3151,41.1273,41.1363,159100.0
2014-09-08 09:40:00,46.02,46.32,46.0,46.17,115100.0,41.1452,41.4134,41.1273,41.2793,115100.0
2014-09-08 09:50:00,46.17,46.22,46.01,46.05,184500.0,41.2793,41.324,41.1363,41.172,184500.0
2014-09-08 10:00:00,46.06,46.06,45.96,45.98,41600.0,41.181,41.181,41.0916,41.1094,41600.0
2014-09-08 10:10:00,45.98,46.0,45.87,45.87,81200.0,41.1094,41.1273,41.0111,41.0111,81200.0
2014-09-08 10:20:00,45.88,45.97,45.85,45.96,175300.0,41.02,41.1005,40.9932,41.0916,175300.0
2014-09-08 10:30:00,45.95,45.98,45.85,45.98,122000.0,41.0826,41.1094,40.9932,41.1094,122000.0
2014-09-08 10:40:00,45.97,46.03,45.95,45.98,55900.0,41.1005,41.1541,41.0826,41.1094,55900.0
2014-09-08 10:50:00,45.98,46.02,45.96,46.01,75600.0,41.1094,41.1452,41.0916,41.1363,75600.0
2014-09-08 11:00:00,46.01,46.01,45.98,45.98,39900.0,41.1363,41.1363,41.1094,41.1094,39900.0
2014-09-08 11:10:00,45.99,46.02,45.95,45.98,67900.0,41.1184,41.1452,41.0826,41.1094,67900.0
2014-09-08 11:20:00,45.98,46.01,45.97,45.98,42100.0,41.1094,41.1363,41.1005,41.1094,42100.0
2014-09-08 11:30:00,45.98,46.0,45.96,45.96,48900.0,41.1094,41.1273,41.0916,41.0916,48900.0
2014-09-08 11:40:00,45.96,45.99,45.88,45.89,123700.0,41.0916,41.1184,41.02,41.029,123700.0
2014-09-08 11:50:00,45.89,45.89,45.75,45.76,59200.0,41.029,41.029,40.9038,40.9128,59200.0
2014-09-08 12:00:00,45.75,45.76,45.7,45.7,74400.0,40.9038,40.9128,40.8591,40.8591,74400.0
2014-09-08 12:10:00,45.7,45.76,45.69,45.7,97200.0,40.8591,40.9128,40.8502,40.8591,97200.0
2014-09-08 12:20:00,45.7,45.7,45.65,45.69,61800.0,40.8591,40.8591,40.8144,40.8502,61800.0
2014-09-08 12:30:00,45.69,45.74,45.68,45.71,83100.0,40.8502,40.8949,40.8412,40.868,83100.0
2014-09-08 12:40:00,45.71,45.8,45.71,45.73,76100.0,40.868,40.9485,40.868,40.8859,76100.0
2014-09-08 12:50:00,45.73,45.78,45.71,45.71,84200.0,40.8859,40.9306,40.868,40.868,84200.0
2014-09-08 13:00:00,45.72,45.76,45.7,45.72,28500.0,40.877,40.9128,40.8591,40.877,28500.0
2014-09-08 13:10:00,45.71,45.74,45.59,45.59,47200.0,40.868,40.8949,40.7608,40.7608,47200.0
2014-09-08 13:20:00,45.6,45.66,45.59,45.61,38900.0,40.7697,40.8233,40.7608,40.7786,38900.0
2014-09-08 13:30:00,45.6,45.65,45.58,45.64,32800.0,40.7697,40.8144,40.7518,40.8055,32800.0
2014-09-08 13:40:00,45.65,45.65,45.53,45.54,38900.0,40.8144,40.8144,40.7071,40.7161,38900.0
2014-09-08 13:50:00,45.53,45.55,45.47,45.5,76700.0,40.7071,40.725,40.6535,40.6803,76700.0
2014-09-08 14:00:00,45.5,45.63,45.5,45.63,59500.0,40.6803,40.7965,40.6803,40.7965,59500.0
2014-09-08 14:10:00,45.62,45.65,45.61,45.62,49700.0,40.7876,40.8144,40.7786,40.7876,49700.0
2014-09-08 14:20:00,45.63,45.63,45.55,45.56,57600.0,40.7965,40.7965,40.725,40.7339,57600.0
2014-09-08 14:30:00,45.56,45.56,45.54,45.54,45300.0,40.7339,40.7339,40.7161,40.7161,45300.0
2014-09-08 14:40:00,45.53,45.54,45.5,45.51,54400.0,40.7071,40.7161,40.6803,40.6892,54400.0
2014-09-08 14:50:00,45.5,45.55,45.5,45.54,52100.0,40.6803,40.725,40.6803,40.7161,52100.0
2014-09-08 15:00:00,45.55,45.64,45.53,45.53,230800.0,40.725,40.8055,40.7071,40.7071,230800.0
2014-09-08 15:10:00,45.53,45.54,45.48,45.52,206900.0,40.7071,40.7161,40.6624,40.6982,206900.0
2014-09-08 15:20:00,45.52,45.6,45.49,45.6,178100.0,40.6982,40.7697,40.6714,40.7697,178100.0
2014-09-08 15:30:00,45.6,45.74,45.6,45.72,117100.0,40.7697,40.8949,40.7697,40.877,117100.0
2014-09-08 15:40:00,45.72,45.73,45.66,45.67,112900.0,40.877,40.8859,40.8233,40.8323,112900.0
2014-09-08 15:50:00,45.68,45.75,45.68,45.73,363300.0,40.8412,40.9038,40.8412,40.8859,363300.0
2014-09-09 09:30:00,45.66,45.73,45.42,45.56,108800.0,40.8233,40.8859,40.6088,40.7339,108800.0
2014-09-09 09:40:00,45.55,45.73,45.52,45.7,65400.0,40.725,40.8859,40.6982,40.8591,65400.0
2014-09-09 09:50:00,45.7,45.7,45.47,45.49,68000.0,40.8591,40.8591,40.6535,40.6714,68000.0
2014-09-09 10:00:00,45.48,45.61,45.45,45.61,42900.0,40.6624,40.7786,40.6356,40.7786,42900.0
2014-09-09 10:10:00,45.6,45.61,45.47,45.52,78300.0,40.7697,40.7786,40.6535,40.6982,78300.0
2014-09-09 10:20:00,45.52,45.59,45.46,45.59,51500.0,40.6982,40.7608,40.6445,40.7608,51500.0
2014-09-09 10:30:00,45.6,45.64,45.56,45.56,34300.0,40.7697,40.8055,40.7339,40.7339,34300.0
2014-09-09 10:40:00,45.57,45.6,45.5,45.55,43800.0,40.7429,40.7697,40.6803,40.725,43800.0
2014-09-09 10:50:00,45.55,45.57,45.46,45.48,37000.0,40.725,40.7429,40.6445,40.6624,37000.0
2014-09-09 11:00:00,45.48,45.59,45.48,45.58,35400.0,40.6624,40.7608,40.6624,40.7518,35400.0
2014-09-09 11:10:00,45.56,45.62,45.56,45.59,27300.0,40.7339,40.7876,40.7339,40.7608,27300.0
2014-09-09 11:20:00,45.58,45.59,45.56,45.58,22900.0,40.7518,40.7608,40.7339,40.7518,22900.0
2014-09-09 11:30:00,45.59,45.62,45.56,45.59,27100.0,40.7608,40.7876,40.7339,40.7608,27100.0
2014-09-09 11:40:00,45.6,45.63,45.59,45.63,18400.0,40.7697,40.7965,40.7608,40.7965,18400.0
2014-09-09 11:50:00,45.63,45.64,45.57,45.63,31700.0,40.7965,40.8055,40.7429,40.7965,31700.0
2014-09-09 12:00:00,45.63,45.64,45.58,45.61,27700.0,40.7965,40.8055,40.7518,40.7786,27700.0
2014-09-09 12:10:00,45.6,45.65,45.59,45.64,57800.0,40.7697,40.8144,40.7608,40.8055,57800.0
2014-09-09 12:20:00,45.64,45.66,45.62,45.63,28700.0,40.8055,40.8233,40.7876,40.7965,28700.0
2014-09-09 12:30:00,45.62,45.63,45.54,45.56,63500.0,40.7876,40.7965,40.7161,40.7339,63500.0
2014-09-09 12:40:00,45.55,45.58,45.5,45.53,69100.0,40.725,40.7518,40.6803,40.7071,69100.0
2014-09-09 12:50:00,45.53,45.53,45.46,45.47,32400.0,40.7071,40.7071,40.6445,40.6535,32400.0
2014-09-09 13:00:00,45.47,45.54,45.4,45.4,40300.0,40.6535,40.7161,40.5909,40.5909,40300.0
2014-09-09 13:10:00,45.4,45.52,45.4,45.43,45300.0,40.5909,40.6982,40.5909,40.6177,45300.0
2014-09-09 13:20:00,45.45,45.46,45.4,45.46,41600.0,40.6356,40.6445,40.5909,40.6445,41600.0
2014-09-09 13:30:00,45.46,45.54,45.46,45.51,30600.0,40.6445,40.7161,40.6445,40.6892,30600.0
2014-09-09 13:40:00,45.52,45.58,45.48,45.55,32200.0,40.6982,40.7518,40.6624,40.725,32200.0
2014-09-09 13:50:00,45.56,45.59,45.48,45.51,67200.0,40.7339,40.7608,40.6624,40.6892,67200.0
2014-09-09 14:00:00,45.51,45.53,45.45,45.47,46800.0,40.6892,40.7071,40.6356,40.6535,46800.0
2014-09-09 14:10:00,45.47,45.49,45.41,45.41,35400.0,40.6535,40.6714,40.5998,40.5998,35400.0
2014-09-09 14:20:00,45.42,45.43,45.32,45.33,50900.0,40.6088,40.6177,40.5194,40.5283,50900.0
2014-09-09 14:30:00,45.32,45.39,45.29,45.37,57100.0,40.5194,40.5819,40.4925,40.5641,57100.0
2014-09-09 14:40:00,45.35,45.37,45.29,45.3,63000.0,40.5462,40.5641,40.4925,40.5015,63000.0
2014-09-09 14:50:00,45.3,45.38,45.28,45.32,74500.0,40.5015,40.573,40.4836,40.5194,74500.0
2014-09-09 15:00:00,45.32,45.32,45.17,45.19,98800.0,40.5194,40.5194,40.3852,40.4031,98800.0
2014-09-09 15:10:00,45.2,45.31,45.19,45.27,95300.0,40.4121,40.5104,40.4031,40.4747,95300.0
2014-09-09 15:20:00,45.26,45.32,45.2,45.29,110600.0,40.4657,40.5194,40.4121,40.4925,110600.0
2014-09-09 15:30:00,45.28,45.31,45.26,45.27,86100.0,40.4836,40.5104,40.4657,40.4747,86100.0
2014-09-09 15:40:00,45.26,45.34,45.25,45.28,100000.0,40.4657,40.5372,40.4568,40.4836,100000.0
2014-09-09 15:50:00,45.28,45.31,45.26,45.3,225300.0,40.4836,40.5104,40.4657,40.5015,225300.0
2014-09-10 09:30:00,45.23,45.6,45.23,45.34,100300.0,40.4389,40.7697,40.4389,40.5372,100300.0
2014-09-10 09:40:00,45.33,45.44,45.25,45.43,43500.0,40.5283,40.6266,40.4568,40.6177,43500.0
2014-09-10 09:50:00,45.45,45.46,45.31,45.4,75900.0,40.6356,40.6445,40.5104,40.5909,75900.0
2014-09-10 10:00:00,45.4,45.47,45.32,45.46,69300.0,40.5909,40.6535,40.5194,40.6445,69300.0
2014-09-10 10:10:00,45.44,45.52,45.4,45.41,93700.0,40.6266,40.6982,40.5909,40.5998,93700.0
2014-09-10 10:20:00,45.4,45.54,45.37,45.53,46200.0,40.5909,40.7161,40.5641,40.7071,46200.0
2014-09-10 10:30:00,45.54,45.54,45.42,45.44,66900.0,40.7161,40.7161,40.6088,40.6266,66900.0
2014-09-10 10:40:00,45.43,45.65,45.42,45.57,57900.0,40.6177,40.8144,40.6088,40.7429,57900.0
2014-09-10 10:50:00,45.57,45.59,45.47,45.48,42600.0,40.7429,40.7608,40.6535,40.6624,42600.0
2014-09-10 11:00:00,45.48,45.52,45.47,45.48,31300.0,40.6624,40.6982,40.6535,40.6624,31300.0
2014-09-10 11:10:00,45.48,45.59,45.46,45.59,34900.0,40.6624,40.7608,40.6445,40.7608,34900.0
2014-09-10 11:20:00,45.58,45.58,45.48,45.5,30800.0,40.7518,40.7518,40.6624,40.6803,30800.0
2014-09-10 11:30:00,45.5,45.53,45.45,45.47,29400.0,40.6803,40.7071,40.6356,40.6535,29400.0
2014-09-10 11:40:00,45.47,45.5,45.43,45.5,53700.0,40.6535,40.6803,40.6177,40.6803,53700.0
2014-09-10 11:50:00,45.5,45.51,45.46,45.49,53000.0,40.6803,40.6892,40.6445,40.6714,53000.0
2014-09-10 12:00:00,45.48,45.48,45.41,45.45,21500.0,40.6624,40.6624,40.5998,40.6356,21500.0
2014-09-10 12:10:00,45.44,45.45,45.37,45.38,84000.0,40.6266,40.6356,40.5641,40.573,84000.0
2014-09-10 12:20:00,45.38,45.41,45.37,45.37,54100.0,40.573,40.5998,40.5641,40.5641,54100.0
2014-09-10 12:30:00,45.38,45.39,45.33,45.34,43900.0,40.573,40.5819,40.5283,40.5372,43900.0
2014-09-10 12:40:00,45.34,45.4,45.33,45.4,26900.0,40.5372,40.5909,40.5283,40.5909,26900.0
2014-09-10 12:50:00,45.4,45.4,45.34,45.35,27700.0,40.5909,40.5909,40.5372,40.5462,27700.0
2014-09-10 13:00:00,45.34,45.42,45.34,45.42,68200.0,40.5372,40.6088,40.5372,40.6088,68200.0
2014-09-10 13:10:00,45.41,45.46,45.4,45.42,41300.0,40.5998,40.6445,40.5909,40.6088,41300.0
2014-09-10 13:20:00,45.42,45.47,45.41,45.46,40700.0,40.6088,40.6535,40.5998,40.6445,40700.0
2014-09-10 13:30:00,45.46,45.49,45.45,45.46,61300.0,40.6445,40.6714,40.6356,40.6445,61300.0
2014-09-10 13:40:00,45.47,45.49,45.44,45.47,42100.0,40.6535,40.6714,40.6266,40.6535,42100.0
2014-09-10 13:50:00,45.47,45.47,45.41,45.43,71500.0,40.6535,40.6535,40.5998,40.6177,71500.0
2014-09-10 14:00:00,45.44,45.48,45.42,45.46,33100.0,40.6266,40.6624,40.6088,40.6445,33100.0
2014-09-10 14:10:00,45.46,45.49,45.46,45.47,39100.0,40.6445,40.6714,40.6445,40.6535,39100.0
2014-09-10 14:20:00,45.47,45.49,45.45,45.46,24100.0,40.6535,40.6714,40.6356,40.6445,24100.0
2014-09-10 14:30:00,45.46,45.46,45.42,45.44,27800.0,40.6445,40.6445,40.6088,40.6266,27800.0
2014-09-10 14:40:00,45.43,45.49,45.43,45.47,68100.0,40.6177,40.6714,40.6177,40.6535,68100.0
2014-09-10 14:50:00,45.48,45.49,45.4,45.41,64300.0,40.6624,40.6714,40.5909,40.5998,64300.0
2014-09-10 15:00:00,45.41,45.48,45.4,45.47,159100.0,40.5998,40.6624,40.5909,40.6535,159100.0
2014-09-10 15:10:00,45.46,45.48,45.44,45.48,69600.0,40.6445,40.6624,40.6266,40.6624,69600.0
2014-09-10 15:20:00,45.47,45.49,45.47,45.48,30000.0,40.6535,40.6714,40.6535,40.6624,30000.0
2014-09-10 15:30:00,45.47,45.48,45.45,45.46,65100.0,40.6535,40.6624,40.6356,40.6445,65100.0
2014-09-10 15:40:00,45.47,45.47,45.41,45.41,92800.0,40.6535,40.6535,40.5998,40.5998,92800.0
2014-09-10 15:50:00,45.41,45.46,45.35,45.37,475400.0,40.5998,40.6445,40.5462,40.5641,475400.0
2014-09-11 09:30:00,45.25,45.39,45.13,45.35,95800.0,40.4568,40.5819,40.3495,40.5462,95800.0
2014-09-11 09:40:00,45.33,45.43,45.22,45.42,143600.0,40.5283,40.6177,40.43,40.6088,143600.0
2014-09-11 09:50:00,45.43,45.5,45.39,45.48,182600.0,40.6177,40.6803,40.5819,40.6624,182600.0
2014-09-11 10:00:00,45.48,45.49,45.35,45.35,285900.0,40.6624,40.6714,40.5462,40.5462,285900.0
2014-09-11 10:10:00,45.36,45.42,45.32,45.37,162100.0,40.5551,40.6088,40.5194,40.5641,162100.0
2014-09-11 10:20:00,45.38,45.41,45.34,45.37,115700.0,40.573,40.5998,40.5372,40.5641,115700.0
2014-09-11 10:30:00,45.37,45.4,45.28,45.31,179200.0,40.5641,40.5909,40.4836,40.5104,179200.0
2014-09-11 10:40:00,45.31,45.36,45.25,45.3,91300.0,40.5104,40.5551,40.4568,40.5015,91300.0
2014-09-11 10:50:00,45.29,45.36,45.27,45.31,128100.0,40.4925,40.5551,40.4747,40.5104,128100.0
2014-09-11 11:00:00,45.31,45.37,45.18,45.2,220700.0,40.5104,40.5641,40.3942,40.4121,220700.0
2014-09-11 11:10:00,45.2,45.36,45.15,45.34,147400.0,40.4121,40.5551,40.3674,40.5372,147400.0
2014-09-11 11:20:00,45.35,45.35,45.28,45.31,170300.0,40.5462,40.5462,40.4836,40.5104,170300.0
2014-09-11 11:30:00,45.31,45.34,45.28,45.32,141500.0,40.5104,40.5372,40.4836,40.5194,141500.0
2014-09-11 11:40:00,45.32,45.33,45.26,45.31,95300.0,40.5194,40.5283,40.4657,40.5104,95300.0
2014-09-11 11:50:00,45.3,45.31,45.21,45.23,141200.0,40.5015,40.5104,40.421,40.4389,141200.0
2014-09-11 12:00:00,45.23,45.28,45.21,45.21,143700.0,40.4389,40.4836,40.421,40.421,143700.0
2014-09-11 12:10:00,45.22,45.22,45.16,45.22,67200.0,40.43,40.43,40.3763,40.43,67200.0
2014-09-11 12:20:00,45.21,45.24,45.17,45.22,160300.0,40.421,40.4478,40.3852,40.43,160300.0
2014-09-11 12:30:00,45.23,45.23,45.16,45.2,128200.0,40.4389,40.4389,40.3763,40.4121,128200.0
2014-09-11 12:40:00,45.2,45.25,45.18,45.19,216900.0,40.4121,40.4568,40.3942,40.4031,216900.0
2014-09-11 12:50:00,45.19,45.21,45.11,45.17,109700.0,40.4031,40.421,40.3316,40.3852,109700.0
2014-09-11 13:00:00,45.18,45.2,45.14,45.17,109800.0,40.3942,40.4121,40.3584,40.3852,109800.0
2014-09-11 13:10:00,45.17,45.2,45.14,45.15,69700.0,40.3852,40.4121,40.3584,40.3674,69700.0
2014-09-11 13:20:00,45.14,45.15,45.04,45.08,66500.0,40.3584,40.3674,40.269,40.3048,66500.0
2014-09-11 13:30:00,45.08,45.09,45.0,45.01,152600.0,40.3048,40.3137,40.2333,40.2422,152600.0
2014-09-11 13:40:00,45.01,45.02,44.94,44.95,132600.0,40.2422,40.2511,40.1796,40.1886,132600.0
2014-09-11 13:50:00,44.95,44.96,44.88,44.91,151400.0,40.1886,40.1975,40.126,40.1528,151400.0
2014-09-11 14:00:00,44.92,45.01,44.91,44.98,140200.0,40.1617,40.2422,40.1528,40.2154,140200.0
2014-09-11 14:10:00,44.98,45.0,44.97,44.99,81600.0,40.2154,40.2333,40.2064,40.2243,81600.0
2014-09-11 14:20:00,44.99,45.0,44.96,44.99,86000.0,40.2243,40.2333,40.1975,40.2243,86000.0
2014-09-11 14:30:00,44.98,45.03,44.94,44.96,176500.0,40.2154,40.2601,40.1796,40.1975,176500.0
2014-09-11 14:40:00,44.95,44.95,44.87,44.87,120500.0,40.1886,40.1886,40.117,40.117,120500.0
2014-09-11 14:50:00,44.87,44.88,44.8,44.85,162500.0,40.117,40.126,40.0544,40.0991,162500.0
2014-09-11 15:00:00,44.86,44.91,44.81,44.89,201500.0,40.1081,40.1528,40.0634,40.1349,201500.0
2014-09-11 15:10:00,44.9,44.91,44.86,44.9,133200.0,40.1438,40.1528,40.1081,40.1438,133200.0
2014-09-11 15:20:00,44.9,45.02,44.9,44.99,166200.0,40.1438,40.2511,40.1438,40.2243,166200.0
2014-09-11 15:30:00,45.0,45.01,44.95,44.98,209300.0,40.2333,40.2422,40.1886,40.2154,209300.0
2014-09-11 15:40:00,44.98,45.07,44.98,45.03,299700.0,40.2154,40.2958,40.2154,40.2601,299700.0
2014-09-11 15:50:00,45.04,45.08,44.99,45.03,719900.0,40.269,40.3048,40.2243,40.2601,719900.0
2014-09-12 09:30:00,44.9,45.19,44.9,45.04,167700.0,40.1438,40.4031,40.1438,40.269,167700.0
2014-09-12 09:40:00,45.05,45.16,44.9,45.15,212200.0,40.278,40.3763,40.1438,40.3674,212200.0
2014-09-12 09:50:00,45.16,45.17,45.04,45.09,80900.0,40.3763,40.3852,40.269,40.3137,80900.0
2014-09-12 10:00:00,45.09,45.16,45.09,45.14,135400.0,40.3137,40.3763,40.3137,40.3584,135400.0
2014-09-12 10:10:00,45.15,45.17,45.03,45.03,264900.0,40.3674,40.3852,40.2601,40.2601,264900.0
2014-09-12 10:20:00,45.02,45.04,44.94,45.0,249300.0,40.2511,40.269,40.1796,40.2333,249300.0
2014-09-12 10:30:00,45.0,45.02,44.9,44.91,195600.0,40.2333,40.2511,40.1438,40.1528,195600.0
2014-09-12 10:40:00,44.91,45.0,44.9,44.98,181400.0,40.1528,40.2333,40.1438,40.2154,181400.0
2014-09-12 10:50:00,44.98,45.01,44.95,44.99,268200.0,40.2154,40.2422,40.1886,40.2243,268200.0
2014-09-12 11:00:00,44.99,45.0,44.97,44.99,60800.0,40.2243,40.2333,40.2064,40.2243,60800.0
2014-09-12 11:10:00,45.0,45.0,44.93,44.95,58100.0,40.2333,40.2333,40.1707,40.1886,58100.0
2014-09-12 11:20:00,44.94,44.97,44.9,44.96,65000.0,40.1796,40.2064,40.1438,40.1975,65000.0
2014-09-12 11:30:00,44.96,45.0,44.92,44.99,94900.0,40.1975,40.2333,40.1617,40.2243,94900.0
2014-09-12 11:40:00,44.99,45.0,44.92,44.92,76400.0,40.2243,40.2333,40.1617,40.1617,76400.0
2014-09-12 11:50:00,44.92,45.0,44.87,45.0,40900.0,40.1617,40.2333,40.117,40.2333,40900.0
2014-09-12 12:00:00,44.99,45.0,44.93,44.93,73000.0,40.2243,40.2333,40.1707,40.1707,73000.0
2014-09-12 12:10:00,44.93,44.98,44.91,44.96,88400.0,40.1707,40.2154,40.1528,40.1975,88400.0
2014-09-12 12:20:00,44.96,44.97,44.91,44.95,71700.0,40.1975,40.2064,40.1528,40.1886,71700.0
2014-09-12 12:30:00,44.95,44.95,44.77,44.79,80900.0,40.1886,40.1886,40.0276,40.0455,80900.0
2014-09-12 12:40:00,44.8,44.9,44.8,44.86,45200.0,40.0544,40.1438,40.0544,40.1081,45200.0
2014-09-12 12:50:00,44.87,44.89,44.82,44.89,48400.0,40.117,40.1349,40.0723,40.1349,48400.0
2014-09-12 13:00:00,44.89,44.92,44.87,44.9,49400.0,40.1349,40.1617,40.117,40.1438,49400.0
2014-09-12 13:10:00,44.89,44.9,44.84,44.86,47000.0,40.1349,40.1438,40.0902,40.1081,47000.0
2014-09-12 13:20:00,44.86,44.87,44.79,44.84,43400.0,40.1081,40.117,40.0455,40.0902,43400.0
2014-09-12 13:30:00,44.85,44.86,44.79,44.83,92600.0,40.0991,40.1081,40.0455,40.0813,92600.0
2014-09-12 13:40:00,44.83,44.84,44.8,44.83,154400.0,40.0813,40.0902,40.0544,40.0813,154400.0
2014-09-12 13:50:00,44.83,44.85,44.79,44.8,164700.0,40.0813,40.0991,40.0455,40.0544,164700.0
2014-09-12 14:00:00,44.79,44.84,44.79,44.81,114200.0,40.0455,40.0902,40.0455,40.0634,114200.0
2014-09-12 14:10:00,44.82,44.88,44.79,44.8,109500.0,40.0723,40.126,40.0455,40.0544,109500.0
2014-09-12 14:20:00,44.8,44.84,44.79,44.8,74600.0,40.0544,40.0902,40.0455,40.0544,74600.0
2014-09-12 14:30:00,44.81,44.83,44.78,44.8,78600.0,40.0634,40.0813,40.0366,40.0544,78600.0
2014-09-12 14:40:00,44.79,44.83,44.76,44.81,77800.0,40.0455,40.0813,40.0187,40.0634,77800.0
2014-09-12 14:50:00,44.8,44.81,44.7,44.74,173800.0,40.0544,40.0634,39.965,40.0008,173800.0
2014-09-12 15:00:00,44.74,44.79,44.73,44.78,154700.0,40.0008,40.0455,39.9919,40.0366,154700.0
2014-09-12 15:10:00,44.78,44.79,44.72,44.77,193100.0,40.0366,40.0455,39.9829,40.0276,193100.0
2014-09-12 15:20:00,44.77,44.78,44.73,44.75,128400.0,40.0276,40.0366,39.9919,40.0097,128400.0
2014-09-12 15:30:00,44.76,44.79,44.74,44.75,219100.0,40.0187,40.0455,40.0008,40.0097,219100.0
2014-09-12 15:40:00,44.75,44.77,44.66,44.77,133100.0,40.0097,40.0276,39.9293,40.0276,133100.0
2014-09-12 15:50:00,44.77,44.78,44.72,44.77,398800.0,40.0276,40.0366,39.9829,40.0276,398800.0
2014-09-15 09:30:00,45.85,46.03,45.21,45.28,835900.0,40.9932,41.1541,40.421,40.4836,835900.0
2014-09-15 09:40:00,45.28,45.48,45.28,45.3,483000.0,40.4836,40.6624,40.4836,40.5015,483000.0
2014-09-15 09:50:00,45.29,45.29,45.0,45.01,403400.0,40.4925,40.4925,40.2333,40.2422,403400.0
2014-09-15 10:00:00,45.0,45.02,44.88,44.91,228900.0,40.2333,40.2511,40.126,40.1528,228900.0
2014-09-15 10:10:00,44.9,44.98,44.82,44.83,368000.0,40.1438,40.2154,40.0723,40.0813,368000.0
2014-09-15 10:20:00,44.83,44.89,44.59,44.87,245200.0,40.0813,40.1349,39.8667,40.117,245200.0
2014-09-15 10:30:00,44.86,44.91,44.81,44.85,128100.0,40.1081,40.1528,40.0634,40.0991,128100.0
2014-09-15 10:40:00,44.85,44.85,44.67,44.69,95900.0,40.0991,40.0991,39.9382,39.9561,95900.0
2014-09-15 10:50:00,44.69,44.76,44.69,44.71,175900.0,39.9561,40.0187,39.9561,39.974,175900.0
2014-09-15 11:00:00,44.7,44.75,44.7,44.71,76000.0,39.965,40.0097,39.965,39.974,76000.0
2014-09-15 11:10:00,44.71,44.75,44.57,44.6,121500.0,39.974,40.0097,39.8488,39.8756,121500.0
2014-09-15 11:20:00,44.6,44.71,44.58,44.68,157000.0,39.8756,39.974,39.8577,39.9472,157000.0
2014-09-15 11:30:00,44.68,44.73,44.57,44.61,105900.0,39.9472,39.9919,39.8488,39.8846,105900.0
2014-09-15 11:40:00,44.61,44.68,44.51,44.51,141200.0,39.8846,39.9472,39.7952,39.7952,141200.0
2014-09-15 11:50:00,44.52,44.6,44.52,44.54,66200.0,39.8041,39.8756,39.8041,39.822,66200.0
2014-09-15 12:00:00,44.55,44.55,44.47,44.49,108200.0,39.8309,39.8309,39.7594,39.7773,108200.0
2014-09-15 12:10:00,44.49,44.53,44.47,44.47,93100.0,39.7773,39.813,39.7594,39.7594,93100.0
2014-09-15 12:20:00,44.48,44.51,44.42,44.45,68400.0,39.7683,39.7952,39.7147,39.7415,68400.0
2014-09-15 12:30:00,44.45,44.46,44.39,44.43,103400.0,39.7415,39.7505,39.6879,39.7236,103400.0
2014-09-15 12:40:00,44.43,44.46,44.39,44.43,69400.0,39.7236,39.7505,39.6879,39.7236,69400.0
2014-09-15 12:50:00,44.42,44.44,44.32,44.36,226100.0,39.7147,39.7326,39.6253,39.661,226100.0
2014-09-15 13:00:00,44.37,44.53,44.37,44.51,131600.0,39.67,39.813,39.67,39.7952,131600.0
2014-09-15 13:10:00,44.51,44.52,44.23,44.23,155000.0,39.7952,39.8041,39.5448,39.5448,155000.0
2014-09-15 13:20:00,44.24,44.35,44.2,44.2,196900.0,39.5538,39.6521,39.518,39.518,196900.0
2014-09-15 13:30:00,44.2,44.3,44.19,44.24,120900.0,39.518,39.6074,39.5091,39.5538,120900.0
2014-09-15 13:40:00,44.25,44.37,44.24,44.37,212500.0,39.5627,39.67,39.5538,39.67,212500.0
2014-09-15 13:50:00,44.36,44.37,44.29,44.34,207700.0,39.661,39.67,39.5985,39.6432,207700.0
2014-09-15 14:00:00,44.34,44.37,44.29,44.35,469500.0,39.6432,39.67,39.5985,39.6521,469500.0
2014-09-15 14:10:00,44.36,44.41,44.28,44.33,148400.0,39.661,39.7058,39.5895,39.6342,148400.0
2014-09-15 14:20:00,44.34,44.38,44.28,44.34,243800.0,39.6432,39.6789,39.5895,39.6432,243800.0
2014-09-15 14:30:00,44.35,44.39,44.28,44.37,413000.0,39.6521,39.6879,39.5895,39.67,413000.0
2014-09-15 14:40:00,44.38,44.41,44.33,44.38,208400.0,39.6789,39.7058,39.6342,39.6789,208400.0
2014-09-15 14:50:00,44.37,44.41,44.33,44.39,263300.0,39.67,39.7058,39.6342,39.6879,263300.0
2014-09-15 15:00:00,44.39,44.43,44.34,44.36,385500.0,39.6879,39.7236,39.6432,39.661,385500.0
2014-09-15 15:10:00,44.37,44.41,44.35,44.38,342200.0,39.67,39.7058,39.6521,39.6789,342200.0
2014-09-15 15:20:00,44.38,44.39,44.31,44.34,197900.0,39.6789,39.6879,39.6163,39.6432,197900.0
2014-09-15 15:30:00,44.34,44.37,44.32,44.36,195200.0,39.6432,39.67,39.6253,39.661,195200.0
2014-09-15 15:40:00,44.36,44.36,44.25,44.27,429000.0,39.661,39.661,39.5627,39.5806,429000.0
2014-09-15 15:50:00,44.27,44.32,44.26,44.31,517000.0,39.5806,39.6253,39.5716,39.6163,517000.0
2014-09-16 09:30:00,44.47,44.6,44.2,44.4,270200.0,39.7594,39.8756,39.518,39.6968,270200.0
2014-09-16 09:40:00,44.41,44.51,44.37,44.4,382000.0,39.7058,39.7952,39.67,39.6968,382000.0
2014-09-16 09:50:00,44.4,44.49,44.29,44.41,792600.0,39.6968,39.7773,39.5985,39.7058,792600.0
2014-09-16 10:00:00,44.41,44.69,44.41,44.67,233700.0,39.7058,39.9561,39.7058,39.9382,233700.0
2014-09-16 10:10:00,44.68,44.71,44.62,44.63,183000.0,39.9472,39.974,39.8935,39.9024,183000.0
2014-09-16 10:20:00,44.63,44.75,44.54,44.73,1273600.0,39.9024,40.0097,39.822,39.9919,1273600.0
2014-09-16 10:30:00,44.74,44.83,44.67,44.71,117500.0,40.0008,40.0813,39.9382,39.974,117500.0
2014-09-16 10:40:00,44.7,44.73,44.64,44.71,157000.0,39.965,39.9919,39.9114,39.974,157000.0
2014-09-16 10:50:00,44.71,44.73,44.67,44.71,208900.0,39.974,39.9919,39.9382,39.974,208900.0
2014-09-16 11:00:00,44.7,44.81,44.67,44.79,133000.0,39.965,40.0634,39.9382,40.0455,133000.0
2014-09-16 11:10:00,44.79,44.89,44.71,44.88,346000.0,40.0455,40.1349,39.974,40.126,346000.0
2014-09-16 11:20:00,44.88,44.89,44.8,44.86,212100.0,40.126,40.1349,40.0544,40.1081,212100.0
2014-09-16 11:30:00,44.87,44.89,44.79,44.82,233100.0,40.117,40.1349,40.0455,40.0723,233100.0
2014-09-16 11:40:00,44.82,44.84,44.78,44.82,106600.0,40.0723,40.0902,40.0366,40.0723,106600.0
2014-09-16 11:50:00,44.82,44.89,44.8,44.85,224600.0,40.0723,40.1349,40.0544,40.0991,224600.0
2014-09-16 12:00:00,44.84,44.87,44.8,44.85,183000.0,40.0902,40.117,40.0544,40.0991,183000.0
2014-09-16 12:10:00,44.85,44.87,44.78,44.82,164800.0,40.0991,40.117,40.0366,40.0723,164800.0
2014-09-16 12:20:00,44.82,44.86,44.79,44.83,223800.0,40.0723,40.1081,40.0455,40.0813,223800.0
2014-09-16 12:30:00,44.83,44.84,44.79,44.81,220500.0,40.0813,40.0902,40.0455,40.0634,220500.0
2014-09-16 12:40:00,44.81,44.84,44.79,44.83,408200.0,40.0634,40.0902,40.0455,40.0813,408200.0
2014-09-16 12:50:00,44.83,44.88,44.8,44.87,309700.0,40.0813,40.126,40.0544,40.117,309700.0
2014-09-16 13:00:00,44.87,44.96,44.84,44.94,269400.0,40.117,40.1975,40.0902,40.1796,269400.0
2014-09-16 13:10:00,44.94,45.06,44.91,45.06,154400.0,40.1796,40.2869,40.1528,40.2869,154400.0
2014-09-16 13:20:00,45.06,45.1,45.02,45.03,90100.0,40.2869,40.3227,40.2511,40.2601,90100.0
2014-09-16 13:30:00,45.03,45.07,45.01,45.03,171400.0,40.2601,40.2958,40.2422,40.2601,171400.0
2014-09-16 13:40:00,45.03,45.04,44.98,45.0,380600.0,40.2601,40.269,40.2154,40.2333,380600.0
2014-09-16 13:50:00,45.0,45.0,44.98,44.99,62100.0,40.2333,40.2333,40.2154,40.2243,62100.0
2014-09-16 14:00:00,45.0,45.05,44.99,45.01,271000.0,40.2333,40.278,40.2243,40.2422,271000.0
2014-09-16 14:10:00,45.02,45.04,45.02,45.04,68300.0,40.2511,40.269,40.2511,40.269,68300.0
2014-09-16 14:20:00,45.03,45.04,45.0,45.02,84500.0,40.2601,40.269,40.2333,40.2511,84500.0
2014-09-16 14:30:00,45.02,45.03,45.0,45.0,89800.0,40.2511,40.2601,40.2333,40.2333,89800.0
2014-09-16 14:40:00,45.01,45.03,45.0,45.01,81600.0,40.2422,40.2601,40.2333,40.2422,81600.0
2014-09-16 14:50:00,45.02,45.03,44.99,45.01,158000.0,40.2511,40.2601,40.2243,40.2422,158000.0
2014-09-16 15:00:00,45.0,45.03,44.98,45.02,189800.0,40.2333,40.2601,40.2154,40.2511,189800.0
2014-09-16 15:10:00,45.03,45.03,44.98,45.0,166100.0,40.2601,40.2601,40.2154,40.2333,166100.0
2014-09-16 15:20:00,45.0,45.01,44.92,44.95,231800.0,40.2333,40.2422,40.1617,40.1886,231800.0
2014-09-16 15:30:00,44.95,44.97,44.94,44.97,75000.0,40.1886,40.2064,40.1796,40.2064,75000.0
2014-09-16 15:40:00,44.97,45.0,44.88,44.89,352800.0,40.2064,40.2333,40.126,40.1349,352800.0
2014-09-16 15:50:00,44.9,45.01,44.9,44.98,573000.0,40.1438,40.2422,40.1438,40.2154,573000.0
2014-09-17 09:30:00,44.98,45.25,44.94,45.11,161300.0,40.2154,40.4568,40.1796,40.3316,161300.0
2014-09-17 09:40:00,45.1,45.1,44.94,44.94,108000.0,40.3227,40.3227,40.1796,40.1796,108000.0
2014-09-17 09:50:00,44.94,44.99,44.86,44.96,81100.0,40.1796,40.2243,40.1081,40.1975,81100.0
2014-09-17 10:00:00,44.96,45.14,44.96,45.14,113400.0,40.1975,40.3584,40.1975,40.3584,113400.0
2014-09-17 10:10:00,45.14,45.16,45.01,45.04,144100.0,40.3584,40.3763,40.2422,40.269,144100.0
2014-09-17 10:20:00,45.04,45.06,44.99,45.03,132200.0,40.269,40.2869,40.2243,40.2601,132200.0
2014-09-17 10:30:00,45.03,45.04,44.94,44.94,60300.0,40.2601,40.269,40.1796,40.1796,60300.0
2014-09-17 10:40:00,44.94,44.99,44.92,44.94,88900.0,40.1796,40.2243,40.1617,40.1796,88900.0
2014-09-17 10:50:00,44.94,44.96,44.89,44.91,51000.0,40.1796,40.1975,40.1349,40.1528,51000.0
2014-09-17 11:00:00,44.91,44.95,44.88,44.91,50800.0,40.1528,40.1886,40.126,40.1528,50800.0
2014-09-17 11:10:00,44.92,44.93,44.85,44.85,42900.0,40.1617,40.1707,40.0991,40.0991,42900.0
2014-09-17 11:20:00,44.86,44.89,44.81,44.83,78200.0,40.1081,40.1349,40.0634,40.0813,78200.0
2014-09-17 11:30:00,44.84,44.85,44.78,44.83,58200.0,40.0902,40.0991,40.0366,40.0813,58200.0
2014-09-17 11:40:00,44.83,44.9,44.81,44.86,82300.0,40.0813,40.1438,40.0634,40.1081,82300.0
2014-09-17 11:50:00,44.85,44.89,44.84,44.86,202400.0,40.0991,40.1349,40.0902,40.1081,202400.0
2014-09-17 12:00:00,44.85,44.89,44.84,44.87,129200.0,40.0991,40.1349,40.0902,40.117,129200.0
2014-09-17 12:10:00,44.86,44.89,44.84,44.87,120200.0,40.1081,40.1349,40.0902,40.117,120200.0
2014-09-17 12:20:00,44.87,44.89,44.85,44.87,203100.0,40.117,40.1349,40.0991,40.117,203100.0
2014-09-17 12:30:00,44.88,44.89,44.84,44.87,158000.0,40.126,40.1349,40.0902,40.117,158000.0
2014-09-17 12:40:00,44.87,44.89,44.86,44.88,127700.0,40.117,40.1349,40.1081,40.126,127700.0
2014-09-17 12:50:00,44.88,44.91,44.85,44.9,218800.0,40.126,40.1528,40.0991,40.1438,218800.0
2014-09-17 13:00:00,44.89,44.9,44.85,44.88,233000.0,40.1349,40.1438,40.0991,40.126,233000.0
2014-09-17 13:10:00,44.88,44.9,44.85,44.9,187200.0,40.126,40.1438,40.0991,40.1438,187200.0
2014-09-17 13:20:00,44.89,44.9,44.84,44.87,167200.0,40.1349,40.1438,40.0902,40.117,167200.0
2014-09-17 13:30:00,44.87,44.89,44.86,44.88,61500.0,40.117,40.1349,40.1081,40.126,61500.0
2014-09-17 13:40:00,44.88,44.88,44.84,44.87,128700.0,40.126,40.126,40.0902,40.117,128700.0
2014-09-17 13:50:00,44.88,44.89,44.86,44.88,80600.0,40.126,40.1349,40.1081,40.126,80600.0
2014-09-17 14:00:00,44.88,45.0,44.65,44.85,166100.0,40.126,40.2333,39.9203,40.0991,166100.0
2014-09-17 14:10:00,44.86,45.14,44.86,45.13,131600.0,40.1081,40.3584,40.1081,40.3495,131600.0
2014-09-17 14:20:00,45.14,45.16,45.04,45.08,180000.0,40.3584,40.3763,40.269,40.3048,180000.0
2014-09-17 14:30:00,45.08,45.09,44.98,45.02,84100.0,40.3048,40.3137,40.2154,40.2511,84100.0
2014-09-17 14:40:00,45.02,45.04,44.94,44.97,88900.0,40.2511,40.269,40.1796,40.2064,88900.0
2014-09-17 14:50:00,44.98,45.01,44.95,44.97,258100.0,40.2154,40.2422,40.1886,40.2064,258100.0
2014-09-17 15:00:00,44.98,45.03,44.96,45.0,413900.0,40.2154,40.2601,40.1975,40.2333,413900.0
2014-09-17 15:10:00,45.01,45.12,44.99,45.07,150300.0,40.2422,40.3405,40.2243,40.2958,150300.0
2014-09-17 15:20:00,45.07,45.08,44.96,44.99,119100.0,40.2958,40.3048,40.1975,40.2243,119100.0
2014-09-17 15:30:00,44.99,45.0,44.82,44.84,129700.0,40.2243,40.2333,40.0723,40.0902,129700.0
2014-09-17 15:40:00,44.84,44.86,44.79,44.83,108600.0,40.0902,40.1081,40.0455,40.0813,108600.0
2014-09-17 15:50:00,44.84,44.87,44.76,44.78,418100.0,40.0902,40.117,40.0187,40.0366,418100.0
2014-09-18 09:30:00,45.11,45.2,45.0,45.18,150900.0,40.3316,40.4121,40.2333,40.3942,150900.0
2014-09-18 09:40:00,45.18,45.24,45.09,45.18,63500.0,40.3942,40.4478,40.3137,40.3942,63500.0
2014-09-18 09:50:00,45.18,45.34,45.18,45.26,104100.0,40.3942,40.5372,40.3942,40.4657,104100.0
2014-09-18 10:00:00,45.25,45.32,45.24,45.29,143600.0,40.4568,40.5194,40.4478,40.4925,143600.0
2014-09-18 10:10:00,45.3,45.3,45.25,45.25,158400.0,40.5015,40.5015,40.4568,40.4568,158400.0
2014-09-18 10:20:00,45.26,45.27,45.21,45.26,111700.0,40.4657,40.4747,40.421,40.4657,111700.0
2014-09-18 10:30:00,45.27,45.29,45.23,45.26,162100.0,40.4747,40.4925,40.4389,40.4657,162100.0
2014-09-18 10:40:00,45.26,45.27,45.22,45.26,67800.0,40.4657,40.4747,40.43,40.4657,67800.0
2014-09-18 10:50:00,45.25,45.26,45.18,45.2,45600.0,40.4568,40.4657,40.3942,40.4121,45600.0
2014-09-18 11:00:00,45.19,45.24,45.19,45.22,68600.0,40.4031,40.4478,40.4031,40.43,68600.0
2014-09-18 11:10:00,45.22,45.24,45.21,45.21,61600.0,40.43,40.4478,40.421,40.421,61600.0
2014-09-18 11:20:00,45.2,45.23,45.18,45.2,39600.0,40.4121,40.4389,40.3942,40.4121,39600.0
2014-09-18 11:30:00,45.19,45.24,45.19,45.22,105000.0,40.4031,40.4478,40.4031,40.43,105000.0
2014-09-18 11:40:00,45.21,45.24,45.18,45.21,95600.0,40.421,40.4478,40.3942,40.421,95600.0
2014-09-18 11:50:00,45.2,45.22,45.18,45.2,79200.0,40.4121,40.43,40.3942,40.4121,79200.0
2014-09-18 12:00:00,45.21,45.24,45.19,45.2,112700.0,40.421,40.4478,40.4031,40.4121,112700.0
2014-09-18 12:10:00,45.2,45.21,45.19,45.21,21400.0,40.4121,40.421,40.4031,40.421,21400.0
2014-09-18 12:20:00,45.2,45.24,45.2,45.22,54500.0,40.4121,40.4478,40.4121,40.43,54500.0
2014-09-18 12:30:00,45.22,45.23,45.2,45.2,54500.0,40.43,40.4389,40.4121,40.4121,54500.0
2014-09-18 12:40:00,45.2,45.22,45.19,45.22,31900.0,40.4121,40.43,40.4031,40.43,31900.0
2014-09-18 12:50:00,45.22,45.24,45.2,45.23,88200.0,40.43,40.4478,40.4121,40.4389,88200.0
2014-09-18 13:00:00,45.23,45.24,45.2,45.22,124200.0,40.4389,40.4478,40.4121,40.43,124200.0
2014-09-18 13:10:00,45.22,45.23,45.2,45.22,103300.0,40.43,40.4389,40.4121,40.43,103300.0
2014-09-18 13:20:00,45.22,45.22,45.2,45.22,18200.0,40.43,40.43,40.4121,40.43,18200.0
2014-09-18 13:30:00,45.22,45.23,45.2,45.22,165900.0,40.43,40.4389,40.4121,40.43,165900.0
2014-09-18 13:40:00,45.22,45.22,45.19,45.21,50800.0,40.43,40.43,40.4031,40.421,50800.0
2014-09-18 13:50:00,45.21,45.22,45.2,45.21,23500.0,40.421,40.43,40.4121,40.421,23500.0
2014-09-18 14:00:00,45.21,45.29,45.2,45.27,69400.0,40.421,40.4925,40.4121,40.4747,69400.0
2014-09-18 14:10:00,45.28,45.28,45.21,45.23,330100.0,40.4836,40.4836,40.421,40.4389,330100.0
2014-09-18 14:20:00,45.22,45.23,45.2,45.21,155200.0,40.43,40.4389,40.4121,40.421,155200.0
2014-09-18 14:30:00,45.2,45.25,45.2,45.24,76000.0,40.4121,40.4568,40.4121,40.4478,76000.0
2014-09-18 14:40:00,45.25,45.25,45.21,45.21,71100.0,40.4568,40.4568,40.421,40.421,71100.0
2014-09-18 14:50:00,45.21,45.22,45.2,45.2,58300.0,40.421,40.43,40.4121,40.4121,58300.0
2014-09-18 15:00:00,45.2,45.21,45.15,45.17,56400.0,40.4121,40.421,40.3674,40.3852,56400.0
2014-09-18 15:10:00,45.17,45.27,45.17,45.26,49700.0,40.3852,40.4747,40.3852,40.4657,49700.0
2014-09-18 15:20:00,45.25,45.26,45.22,45.25,54100.0,40.4568,40.4657,40.43,40.4568,54100.0
2014-09-18 15:30:00,45.26,45.29,45.23,45.29,50300.0,40.4657,40.4925,40.4389,40.4925,50300.0
2014-09-18 15:40:00,45.29,45.3,45.26,45.3,90600.0,40.4925,40.5015,40.4657,40.5015,90600.0
2014-09-18 15:50:00,45.3,45.34,45.27,45.31,221300.0,40.5015,40.5372,40.4747,40.5104,221300.0
2014-09-19 09:30:00,45.6,45.6,45.29,45.29,1364300.0,40.7697,40.7697,40.4925,40.4925,1364300.0
2014-09-19 09:40:00,45.29,45.29,45.16,45.16,112300.0,40.4925,40.4925,40.3763,40.3763,112300.0
2014-09-19 09:50:00,45.16,45.25,45.09,45.18,135300.0,40.3763,40.4568,40.3137,40.3942,135300.0
2014-09-19 10:00:00,45.18,45.24,45.17,45.21,109700.0,40.3942,40.4478,40.3852,40.421,109700.0
2014-09-19 10:10:00,45.2,45.26,45.17,45.19,167400.0,40.4121,40.4657,40.3852,40.4031,167400.0
2014-09-19 10:20:00,45.19,45.23,45.15,45.18,53400.0,40.4031,40.4389,40.3674,40.3942,53400.0
2014-09-19 10:30:00,45.18,45.18,45.1,45.13,66000.0,40.3942,40.3942,40.3227,40.3495,66000.0
2014-09-19 10:40:00,45.12,45.12,45.02,45.05,61800.0,40.3405,40.3405,40.2511,40.278,61800.0
2014-09-19 10:50:00,45.06,45.11,45.01,45.1,62900.0,40.2869,40.3316,40.2422,40.3227,62900.0
2014-09-19 11:00:00,45.09,45.15,45.08,45.08,117300.0,40.3137,40.3674,40.3048,40.3048,117300.0
2014-09-19 11:10:00,45.09,45.11,45.03,45.07,65600.0,40.3137,40.3316,40.2601,40.2958,65600.0
2014-09-19 11:20:00,45.08,45.09,45.0,45.02,148500.0,40.3048,40.3137,40.2333,40.2511,148500.0
2014-09-19 11:30:00,45.01,45.02,44.91,44.94,69700.0,40.2422,40.2511,40.1528,40.1796,69700.0
2014-09-19 11:40:00,44.94,44.98,44.89,44.93,81900.0,40.1796,40.2154,40.1349,40.1707,81900.0
2014-09-19 11:50:00,44.93,45.01,44.93,45.01,44500.0,40.1707,40.2422,40.1707,40.2422,44500.0
2014-09-19 12:00:00,45.02,45.09,44.98,44.99,209500.0,40.2511,40.3137,40.2154,40.2243,209500.0
2014-09-19 12:10:00,45.0,45.0,44.88,44.91,172800.0,40.2333,40.2333,40.126,40.1528,172800.0
2014-09-19 12:20:00,44.9,44.95,44.82,44.83,111100.0,40.1438,40.1886,40.0723,40.0813,111100.0
2014-09-19 12:30:00,44.83,44.84,44.79,44.82,93900.0,40.0813,40.0902,40.0455,40.0723,93900.0
2014-09-19 12:40:00,44.83,44.84,44.68,44.69,111000.0,40.0813,40.0902,39.9472,39.9561,111000.0
2014-09-19 12:50:00,44.7,44.74,44.65,44.72,71300.0,39.965,40.0008,39.9203,39.9829,71300.0
2014-09-19 13:00:00,44.72,44.86,44.68,44.85,194800.0,39.9829,40.1081,39.9472,40.0991,194800.0
2014-09-19 13:10:00,44.85,44.86,44.79,44.84,59500.0,40.0991,40.1081,40.0455,40.0902,59500.0
2014-09-19 13:20:00,44.84,44.94,44.81,44.93,88800.0,40.0902,40.1796,40.0634,40.1707,88800.0
2014-09-19 13:30:00,44.93,45.0,44.91,44.99,47000.0,40.1707,40.2333,40.1528,40.2243,47000.0
2014-09-19 13:40:00,44.99,45.0,44.93,44.98,57000.0,40.2243,40.2333,40.1707,40.2154,57000.0
2014-09-19 13:50:00,44.98,45.01,44.98,45.01,42200.0,40.2154,40.2422,40.2154,40.2422,42200.0
2014-09-19 14:00:00,45.01,45.04,44.99,45.0,61200.0,40.2422,40.269,40.2243,40.2333,61200.0
2014-09-19 14:10:00,45.0,45.08,45.0,45.07,53800.0,40.2333,40.3048,40.2333,40.2958,53800.0
2014-09-19 14:20:00,45.06,45.09,45.03,45.08,74400.0,40.2869,40.3137,40.2601,40.3048,74400.0
2014-09-19 14:30:00,45.08,45.09,45.03,45.07,73100.0,40.3048,40.3137,40.2601,40.2958,73100.0
2014-09-19 14:40:00,45.07,45.1,45.04,45.07,169200.0,40.2958,40.3227,40.269,40.2958,169200.0
2014-09-19 14:50:00,45.07,45.09,45.05,45.06,130400.0,40.2958,40.3137,40.278,40.2869,130400.0
2014-09-19 15:00:00,45.06,45.09,45.05,45.07,64300.0,40.2869,40.3137,40.278,40.2958,64300.0
2014-09-19 15:10:00,45.07,45.08,44.97,44.98,172700.0,40.2958,40.3048,40.2064,40.2154,172700.0
2014-09-19 15:20:00,44.98,45.01,44.98,45.0,84300.0,40.2154,40.2422,40.2154,40.2333,84300.0
2014-09-19 15:30:00,44.99,45.0,44.98,45.0,124000.0,40.2243,40.2333,40.2154,40.2333,124000.0
2014-09-19 15:40:00,44.99,45.03,44.99,45.02,225400.0,40.2243,40.2601,40.2243,40.2511,225400.0
2014-09-19 15:50:00,45.02,45.04,44.98,44.99,528300.0,40.2511,40.269,40.2154,40.2243,528300.0
2014-09-22 09:30:00,45.0,45.04,44.79,44.79,145300.0,40.2333,40.269,40.0455,40.0455,145300.0
2014-09-22 09:40:00,44.79,44.89,44.74,44.77,72600.0,40.0455,40.1349,40.0008,40.0276,72600.0
2014-09-22 09:50:00,44.78,44.79,44.63,44.64,88700.0,40.0366,40.0455,39.9024,39.9114,88700.0
2014-09-22 10:00:00,44.64,44.8,44.55,44.79,177600.0,39.9114,40.0544,39.8309,40.0455,177600.0
2014-09-22 10:10:00,44.8,44.82,44.58,44.61,46500.0,40.0544,40.0723,39.8577,39.8846,46500.0
2014-09-22 10:20:00,44.61,44.63,44.49,44.54,48900.0,39.8846,39.9024,39.7773,39.822,48900.0
2014-09-22 10:30:00,44.56,44.56,44.49,44.54,37100.0,39.8399,39.8399,39.7773,39.822,37100.0
2014-09-22 10:40:00,44.53,44.59,44.48,44.58,157200.0,39.813,39.8667,39.7683,39.8577,157200.0
2014-09-22 10:50:00,44.58,44.58,44.45,44.52,72900.0,39.8577,39.8577,39.7415,39.8041,72900.0
2014-09-22 11:00:00,44.51,44.55,44.46,44.51,36400.0,39.7952,39.8309,39.7505,39.7952,36400.0
2014-09-22 11:10:00,44.5,44.51,44.4,44.46,78800.0,39.7862,39.7952,39.6968,39.7505,78800.0
2014-09-22 11:20:00,44.46,44.56,44.45,44.54,34200.0,39.7505,39.8399,39.7415,39.822,34200.0
2014-09-22 11:30:00,44.55,44.61,44.53,44.53,77000.0,39.8309,39.8846,39.813,39.813,77000.0
2014-09-22 11:40:00,44.53,44.6,44.49,44.53,80800.0,39.813,39.8756,39.7773,39.813,80800.0
2014-09-22 11:50:00,44.53,44.53,44.47,44.5,24600.0,39.813,39.813,39.7594,39.7862,24600.0
2014-09-22 12:00:00,44.5,44.51,44.45,44.49,27500.0,39.7862,39.7952,39.7415,39.7773,27500.0
2014-09-22 12:10:00,44.49,44.52,44.48,44.49,13900.0,39.7773,39.8041,39.7683,39.7773,13900.0
2014-09-22 12:20:00,44.49,44.51,44.47,44.48,12400.0,39.7773,39.7952,39.7594,39.7683,12400.0
2014-09-22 12:30:00,44.48,44.48,44.4,44.42,34100.0,39.7683,39.7683,39.6968,39.7147,34100.0
2014-09-22 12:40:00,44.42,44.5,44.4,44.49,35900.0,39.7147,39.7862,39.6968,39.7773,35900.0
2014-09-22 12:50:00,44.49,44.49,44.44,44.44,16800.0,39.7773,39.7773,39.7326,39.7326,16800.0
2014-09-22 13:00:00,44.45,44.46,44.42,44.44,14400.0,39.7415,39.7505,39.7147,39.7326,14400.0
2014-09-22 13:10:00,44.43,44.46,44.41,44.45,16300.0,39.7236,39.7505,39.7058,39.7415,16300.0
2014-09-22 13:20:00,44.44,44.54,44.42,44.53,52900.0,39.7326,39.822,39.7147,39.813,52900.0
2014-09-22 13:30:00,44.52,44.55,44.47,44.48,31000.0,39.8041,39.8309,39.7594,39.7683,31000.0
2014-09-22 13:40:00,44.49,44.54,44.47,44.53,45800.0,39.7773,39.822,39.7594,39.813,45800.0
2014-09-22 13:50:00,44.54,44.55,44.49,44.51,52500.0,39.822,39.8309,39.7773,39.7952,52500.0
2014-09-22 14:00:00,44.5,44.53,44.48,44.48,60600.0,39.7862,39.813,39.7683,39.7683,60600.0
2014-09-22 14:10:00,44.49,44.51,44.45,44.48,40800.0,39.7773,39.7952,39.7415,39.7683,40800.0
2014-09-22 14:20:00,44.48,44.49,44.42,44.43,29400.0,39.7683,39.7773,39.7147,39.7236,29400.0
2014-09-22 14:30:00,44.43,44.46,44.41,44.46,33600.0,39.7236,39.7505,39.7058,39.7505,33600.0
2014-09-22 14:40:00,44.46,44.55,44.43,44.49,102400.0,39.7505,39.8309,39.7236,39.7773,102400.0
2014-09-22 14:50:00,44.5,44.54,44.49,44.5,105300.0,39.7862,39.822,39.7773,39.7862,105300.0
2014-09-22 15:00:00,44.51,44.55,44.46,44.48,84400.0,39.7952,39.8309,39.7505,39.7683,84400.0
2014-09-22 15:10:00,44.48,44.53,44.47,44.52,66600.0,39.7683,39.813,39.7594,39.8041,66600.0
2014-09-22 15:20:00,44.53,44.54,44.5,44.52,221400.0,39.813,39.822,39.7862,39.8041,221400.0
2014-09-22 15:30:00,44.52,44.56,44.5,44.56,71800.0,39.8041,39.8399,39.7862,39.8399,71800.0
2014-09-22 15:40:00,44.55,44.64,44.55,44.63,94000.0,39.8309,39.9114,39.8309,39.9024,94000.0
2014-09-22 15:50:00,44.62,44.65,44.59,44.61,320600.0,39.8935,39.9203,39.8667,39.8846,320600.0
2014-09-23 09:30:00,44.57,44.72,44.37,44.72,147800.0,39.8488,39.9829,39.67,39.9829,147800.0
2014-09-23 09:40:00,44.71,44.89,44.69,44.88,123700.0,39.974,40.1349,39.9561,40.126,123700.0
2014-09-23 09:50:00,44.87,45.02,44.87,44.97,137200.0,40.117,40.2511,40.117,40.2064,137200.0
2014-09-23 10:00:00,44.98,44.98,44.87,44.89,66400.0,40.2154,40.2154,40.117,40.1349,66400.0
2014-09-23 10:10:00,44.9,45.09,44.83,45.06,151500.0,40.1438,40.3137,40.0813,40.2869,151500.0
2014-09-23 10:20:00,45.07,45.18,45.01,45.04,163400.0,40.2958,40.3942,40.2422,40.269,163400.0
2014-09-23 10:30:00,45.02,45.06,44.95,44.98,97400.0,40.2511,40.2869,40.1886,40.2154,97400.0
2014-09-23 10:40:00,44.97,45.04,44.95,45.02,107100.0,40.2064,40.269,40.1886,40.2511,107100.0
2014-09-23 10:50:00,45.03,45.04,44.98,45.0,168100.0,40.2601,40.269,40.2154,40.2333,168100.0
2014-09-23 11:00:00,45.0,45.01,44.93,44.96,66800.0,40.2333,40.2422,40.1707,40.1975,66800.0
2014-09-23 11:10:00,44.96,44.96,44.85,44.89,128800.0,40.1975,40.1975,40.0991,40.1349,128800.0
2014-09-23 11:20:00,44.89,44.96,44.85,44.87,209400.0,40.1349,40.1975,40.0991,40.117,209400.0
2014-09-23 11:30:00,44.87,44.89,44.82,44.87,179600.0,40.117,40.1349,40.0723,40.117,179600.0
2014-09-23 11:40:00,44.87,44.87,44.82,44.82,46900.0,40.117,40.117,40.0723,40.0723,46900.0
2014-09-23 11:50:00,44.81,44.84,44.8,44.82,42800.0,40.0634,40.0902,40.0544,40.0723,42800.0
2014-09-23 12:00:00,44.82,44.82,44.77,44.78,59100.0,40.0723,40.0723,40.0276,40.0366,59100.0
2014-09-23 12:10:00,44.78,44.83,44.78,44.82,34900.0,40.0366,40.0813,40.0366,40.0723,34900.0
2014-09-23 12:20:00,44.81,44.81,44.7,44.7,35500.0,40.0634,40.0634,39.965,39.965,35500.0
2014-09-23 12:30:00,44.7,44.75,44.68,44.74,40100.0,39.965,40.0097,39.9472,40.0008,40100.0
2014-09-23 12:40:00,44.74,44.76,44.72,44.72,48400.0,40.0008,40.0187,39.9829,39.9829,48400.0
2014-09-23 12:50:00,44.71,44.73,44.69,44.69,55200.0,39.974,39.9919,39.9561,39.9561,55200.0
2014-09-23 13:00:00,44.69,44.7,44.64,44.64,82400.0,39.9561,39.965,39.9114,39.9114,82400.0
2014-09-23 13:10:00,44.65,44.65,44.57,44.6,27500.0,39.9203,39.9203,39.8488,39.8756,27500.0
2014-09-23 13:20:00,44.61,44.66,44.61,44.66,36600.0,39.8846,39.9293,39.8846,39.9293,36600.0
2014-09-23 13:30:00,44.66,44.74,44.63,44.74,48800.0,39.9293,40.0008,39.9024,40.0008,48800.0
2014-09-23 13:40:00,44.75,44.75,44.7,44.74,59300.0,40.0097,40.0097,39.965,40.0008,59300.0
2014-09-23 13:50:00,44.74,44.76,44.68,44.7,30700.0,40.0008,40.0187,39.9472,39.965,30700.0
2014-09-23 14:00:00,44.7,44.75,44.67,44.68,45800.0,39.965,40.0097,39.9382,39.9472,45800.0
2014-09-23 14:10:00,44.67,44.71,44.65,44.65,32400.0,39.9382,39.974,39.9203,39.9203,32400.0
2014-09-23 14:20:00,44.65,44.66,44.58,44.65,43500.0,39.9203,39.9293,39.8577,39.9203,43500.0
2014-09-23 14:30:00,44.65,44.72,44.65,44.72,55300.0,39.9203,39.9829,39.9203,39.9829,55300.0
2014-09-23 14:40:00,44.71,44.71,44.65,44.65,26500.0,39.974,39.974,39.9203,39.9203,26500.0
2014-09-23 14:50:00,44.65,44.69,44.64,44.66,29300.0,39.9203,39.9561,39.9114,39.9293,29300.0
2014-09-23 15:00:00,44.67,44.71,44.59,44.59,159900.0,39.9382,39.974,39.8667,39.8667,159900.0
2014-09-23 15:10:00,44.58,44.64,44.58,44.58,163200.0,39.8577,39.9114,39.8577,39.8577,163200.0
2014-09-23 15:20:00,44.58,44.69,44.57,44.67,210000.0,39.8577,39.9561,39.8488,39.9382,210000.0
2014-09-23 15:30:00,44.67,44.68,44.59,44.62,396300.0,39.9382,39.9472,39.8667,39.8935,396300.0
2014-09-23 15:40:00,44.62,44.64,44.59,44.59,99300.0,39.8935,39.9114,39.8667,39.8667,99300.0
2014-09-23 15:50:00,44.59,44.6,44.49,44.51,187600.0,39.8667,39.8756,39.7773,39.7952,187600.0
2014-09-24 09:30:00,44.47,44.59,44.33,44.54,222600.0,39.7594,39.8667,39.6342,39.822,222600.0
2014-09-24 09:40:00,44.55,44.67,44.54,44.55,304400.0,39.8309,39.9382,39.822,39.8309,304400.0
2014-09-24 09:50:00,44.55,44.73,44.55,44.7,101600.0,39.8309,39.9919,39.8309,39.965,101600.0
2014-09-24 10:00:00,44.71,44.84,44.68,44.74,92900.0,39.974,40.0902,39.9472,40.0008,92900.0
2014-09-24 10:10:00,44.74,44.75,44.69,44.69,74300.0,40.0008,40.0097,39.9561,39.9561,74300.0
2014-09-24 10:20:00,44.69,44.78,44.67,44.74,73800.0,39.9561,40.0366,39.9382,40.0008,73800.0
2014-09-24 10:30:00,44.74,44.87,44.7,44.86,95400.0,40.0008,40.117,39.965,40.1081,95400.0
2014-09-24 10:40:00,44.86,44.91,44.8,44.91,84400.0,40.1081,40.1528,40.0544,40.1528,84400.0
2014-09-24 10:50:00,44.92,44.92,44.82,44.86,44000.0,40.1617,40.1617,40.0723,40.1081,44000.0
2014-09-24 11:00:00,44.86,44.98,44.78,44.98,138000.0,40.1081,40.2154,40.0366,40.2154,138000.0
2014-09-24 11:10:00,44.99,45.06,44.98,45.05,62200.0,40.2243,40.2869,40.2154,40.278,62200.0
2014-09-24 11:20:00,45.05,45.16,45.05,45.15,103600.0,40.278,40.3763,40.278,40.3674,103600.0
2014-09-24 11:30:00,45.15,45.21,45.13,45.16,62300.0,40.3674,40.421,40.3495,40.3763,62300.0
2014-09-24 11:40:00,45.16,45.17,45.11,45.11,48600.0,40.3763,40.3852,40.3316,40.3316,48600.0
2014-09-24 11:50:00,45.11,45.16,45.11,45.14,38300.0,40.3316,40.3763,40.3316,40.3584,38300.0
2014-09-24 12:00:00,45.15,45.24,45.11,45.22,112400.0,40.3674,40.4478,40.3316,40.43,112400.0
2014-09-24 12:10:00,45.22,45.22,45.12,45.13,33800.0,40.43,40.43,40.3405,40.3495,33800.0
2014-09-24 12:20:00,45.13,45.15,45.08,45.12,125000.0,40.3495,40.3674,40.3048,40.3405,125000.0
2014-09-24 12:30:00,45.13,45.14,45.11,45.13,30500.0,40.3495,40.3584,40.3316,40.3495,30500.0
2014-09-24 12:40:00,45.13,45.16,45.12,45.16,22200.0,40.3495,40.3763,40.3405,40.3763,22200.0
2014-09-24 12:50:00,45.16,45.16,45.1,45.15,15500.0,40.3763,40.3763,40.3227,40.3674,15500.0
2014-09-24 13:00:00,45.15,45.17,45.12,45.13,19600.0,40.3674,40.3852,40.3405,40.3495,19600.0
2014-09-24 13:10:00,45.13,45.19,45.13,45.17,22800.0,40.3495,40.4031,40.3495,40.3852,22800.0
2014-09-24 13:20:00,45.17,45.18,45.14,45.18,17600.0,40.3852,40.3942,40.3584,40.3942,17600.0
2014-09-24 13:30:00,45.17,45.22,45.17,45.2,32400.0,40.3852,40.43,40.3852,40.4121,32400.0
2014-09-24 13:40:00,45.2,45.23,45.17,45.23,32100.0,40.4121,40.4389,40.3852,40.4389,32100.0
2014-09-24 13:50:00,45.23,45.26,45.22,45.22,31000.0,40.4389,40.4657,40.43,40.43,31000.0
2014-09-24 14:00:00,45.22,45.25,45.2,45.25,168000.0,40.43,40.4568,40.4121,40.4568,168000.0
2014-09-24 14:10:00,45.25,45.29,45.24,45.29,54800.0,40.4568,40.4925,40.4478,40.4925,54800.0
2014-09-24 14:20:00,45.28,45.33,45.25,45.32,45200.0,40.4836,40.5283,40.4568,40.5194,45200.0
2014-09-24 14:30:00,45.31,45.32,45.26,45.3,29800.0,40.5104,40.5194,40.4657,40.5015,29800.0
2014-09-24 14:40:00,45.3,45.34,45.3,45.33,38700.0,40.5015,40.5372,40.5015,40.5283,38700.0
2014-09-24 14:50:00,45.34,45.36,45.32,45.35,37700.0,40.5372,40.5551,40.5194,40.5462,37700.0
2014-09-24 15:00:00,45.36,45.37,45.33,45.34,53200.0,40.5551,40.5641,40.5283,40.5372,53200.0
2014-09-24 15:10:00,45.35,45.38,45.33,45.38,53000.0,40.5462,40.573,40.5283,40.573,53000.0
2014-09-24 15:20:00,45.37,45.38,45.34,45.34,57400.0,40.5641,40.573,40.5372,40.5372,57400.0
2014-09-24 15:30:00,45.34,45.37,45.3,45.3,133900.0,40.5372,40.5641,40.5015,40.5015,133900.0
2014-09-24 15:40:00,45.3,45.31,45.23,45.23,155400.0,40.5015,40.5104,40.4389,40.4389,155400.0
2014-09-24 15:50:00,45.23,45.24,45.19,45.2,328800.0,40.4389,40.4478,40.4031,40.4121,328800.0
2014-09-25 09:30:00,45.24,45.34,45.0,45.02,154800.0,40.4478,40.5372,40.2333,40.2511,154800.0
2014-09-25 09:40:00,45.03,45.04,44.83,44.84,107400.0,40.2601,40.269,40.0813,40.0902,107400.0
2014-09-25 09:50:00,44.84,44.84,44.6,44.63,123400.0,40.0902,40.0902,39.8756,39.9024,123400.0
2014-09-25 10:00:00,44.63,44.68,44.55,44.66,116900.0,39.9024,39.9472,39.8309,39.9293,116900.0
2014-09-25 10:10:00,44.66,44.67,44.51,44.55,153600.0,39.9293,39.9382,39.7952,39.8309,153600.0
2014-09-25 10:20:00,44.54,44.55,44.44,44.51,170900.0,39.822,39.8309,39.7326,39.7952,170900.0
2014-09-25 10:30:00,44.5,44.51,44.38,44.4,136000.0,39.7862,39.7952,39.6789,39.6968,136000.0
2014-09-25 10:40:00,44.39,44.39,44.27,44.34,66900.0,39.6879,39.6879,39.5806,39.6432,66900.0
2014-09-25 10:50:00,44.34,44.41,44.29,44.41,84100.0,39.6432,39.7058,39.5985,39.7058,84100.0
2014-09-25 11:00:00,44.42,44.42,44.32,44.4,91500.0,39.7147,39.7147,39.6253,39.6968,91500.0
2014-09-25 11:10:00,44.41,44.41,44.32,44.35,80600.0,39.7058,39.7058,39.6253,39.6521,80600.0
2014-09-25 11:20:00,44.34,44.36,44.29,44.34,60100.0,39.6432,39.661,39.5985,39.6432,60100.0
2014-09-25 11:30:00,44.36,44.37,44.25,44.33,71200.0,39.661,39.67,39.5627,39.6342,71200.0
2014-09-25 11:40:00,44.33,44.35,44.25,44.29,69700.0,39.6342,39.6521,39.5627,39.5985,69700.0
2014-09-25 11:50:00,44.28,44.33,44.26,44.28,63200.0,39.5895,39.6342,39.5716,39.5895,63200.0
2014-09-25 12:00:00,44.29,44.37,44.28,44.3,47400.0,39.5985,39.67,39.5895,39.6074,47400.0
2014-09-25 12:10:00,44.3,44.31,44.24,44.25,27800.0,39.6074,39.6163,39.5538,39.5627,27800.0
2014-09-25 12:20:00,44.25,44.27,44.16,44.16,52500.0,39.5627,39.5806,39.4822,39.4822,52500.0
2014-09-25 12:30:00,44.16,44.24,44.15,44.23,34800.0,39.4822,39.5538,39.4733,39.5448,34800.0
2014-09-25 12:40:00,44.24,44.26,44.19,44.21,30300.0,39.5538,39.5716,39.5091,39.5269,30300.0
2014-09-25 12:50:00,44.21,44.22,44.17,44.18,31400.0,39.5269,39.5359,39.4912,39.5001,31400.0
2014-09-25 13:00:00,44.19,44.22,44.14,44.19,76600.0,39.5091,39.5359,39.4644,39.5091,76600.0
2014-09-25 13:10:00,44.19,44.21,44.16,44.17,81400.0,39.5091,39.5269,39.4822,39.4912,81400.0
2014-09-25 13:20:00,44.16,44.18,44.07,44.11,243900.0,39.4822,39.5001,39.4018,39.4375,243900.0
2014-09-25 13:30:00,44.11,44.14,44.09,44.11,125800.0,39.4375,39.4644,39.4196,39.4375,125800.0
2014-09-25 13:40:00,44.12,44.12,44.05,44.07,79300.0,39.4465,39.4465,39.3839,39.4018,79300.0
2014-09-25 13:50:00,44.08,44.12,44.06,44.08,160900.0,39.4107,39.4465,39.3928,39.4107,160900.0
2014-09-25 14:00:00,44.09,44.1,44.06,44.08,72800.0,39.4196,39.4286,39.3928,39.4107,72800.0
2014-09-25 14:10:00,44.07,44.1,44.05,44.08,87300.0,39.4018,39.4286,39.3839,39.4107,87300.0
2014-09-25 14:20:00,44.08,44.14,44.08,44.11,106000.0,39.4107,39.4644,39.4107,39.4375,106000.0
2014-09-25 14:30:00,44.11,44.14,44.09,44.13,120800.0,39.4375,39.4644,39.4196,39.4554,120800.0
2014-09-25 14:40:00,44.13,44.14,44.08,44.13,110300.0,39.4554,39.4644,39.4107,39.4554,110300.0
2014-09-25 14:50:00,44.14,44.17,44.12,44.13,66200.0,39.4644,39.4912,39.4465,39.4554,66200.0
2014-09-25 15:00:00,44.14,44.19,44.12,44.18,92100.0,39.4644,39.5091,39.4465,39.5001,92100.0
2014-09-25 15:10:00,44.18,44.19,44.14,44.16,97300.0,39.5001,39.5091,39.4644,39.4822,97300.0
2014-09-25 15:20:00,44.16,44.19,44.12,44.12,105200.0,39.4822,39.5091,39.4465,39.4465,105200.0
2014-09-25 15:30:00,44.13,44.19,44.12,44.18,133200.0,39.4554,39.5091,39.4465,39.5001,133200.0
2014-09-25 15:40:00,44.18,44.19,44.14,44.15,245800.0,39.5001,39.5091,39.4644,39.4733,245800.0
2014-09-25 15:50:00,44.15,44.16,44.07,44.07,485000.0,39.4733,39.4822,39.4018,39.4018,485000.0
2014-09-26 09:30:00,44.11,44.37,44.1,44.21,159800.0,39.4375,39.67,39.4286,39.5269,159800.0
2014-09-26 09:40:00,44.2,44.37,44.2,44.24,110100.0,39.518,39.67,39.518,39.5538,110100.0
2014-09-26 09:50:00,44.24,44.36,44.24,44.3,113900.0,39.5538,39.661,39.5538,39.6074,113900.0
2014-09-26 10:00:00,44.31,44.5,44.3,44.43,70400.0,39.6163,39.7862,39.6074,39.7236,70400.0
2014-09-26 10:10:00,44.44,44.45,44.36,44.41,84800.0,39.7326,39.7415,39.661,39.7058,84800.0
2014-09-26 10:20:00,44.41,44.45,44.33,44.35,234500.0,39.7058,39.7415,39.6342,39.6521,234500.0
2014-09-26 10:30:00,44.35,44.38,44.28,44.3,141700.0,39.6521,39.6789,39.5895,39.6074,141700.0
2014-09-26 10:40:00,44.3,44.3,44.2,44.23,57900.0,39.6074,39.6074,39.518,39.5448,57900.0
2014-09-26 10:50:00,44.23,44.38,44.23,44.38,95100.0,39.5448,39.6789,39.5448,39.6789,95100.0
2014-09-26 11:00:00,44.39,44.45,44.34,44.44,269000.0,39.6879,39.7415,39.6432,39.7326,269000.0
2014-09-26 11:10:00,44.45,44.45,44.39,44.4,187000.0,39.7415,39.7415,39.6879,39.6968,187000.0
2014-09-26 11:20:00,44.41,44.45,44.38,44.44,84100.0,39.7058,39.7415,39.6789,39.7326,84100.0
2014-09-26 11:30:00,44.45,44.51,44.44,44.5,123700.0,39.7415,39.7952,39.7326,39.7862,123700.0
2014-09-26 11:40:00,44.5,44.51,44.45,44.51,103500.0,39.7862,39.7952,39.7415,39.7952,103500.0
2014-09-26 11:50:00,44.51,44.53,44.46,44.5,163800.0,39.7952,39.813,39.7505,39.7862,163800.0
2014-09-26 12:00:00,44.49,44.54,44.49,44.53,88300.0,39.7773,39.822,39.7773,39.813,88300.0
2014-09-26 12:10:00,44.52,44.53,44.46,44.51,177800.0,39.8041,39.813,39.7505,39.7952,177800.0
2014-09-26 12:20:00,44.5,44.54,44.45,44.5,40800.0,39.7862,39.822,39.7415,39.7862,40800.0
2014-09-26 12:30:00,44.51,44.52,44.42,44.44,99300.0,39.7952,39.8041,39.7147,39.7326,99300.0
2014-09-26 12:40:00,44.44,44.45,44.39,44.43,104800.0,39.7326,39.7415,39.6879,39.7236,104800.0
2014-09-26 12:50:00,44.42,44.45,44.4,44.41,29500.0,39.7147,39.7415,39.6968,39.7058,29500.0
2014-09-26 13:00:00,44.41,44.48,44.4,44.48,92100.0,39.7058,39.7683,39.6968,39.7683,92100.0
2014-09-26 13:10:00,44.47,44.51,44.47,44.5,46600.0,39.7594,39.7952,39.7594,39.7862,46600.0
2014-09-26 13:20:00,44.51,44.54,44.47,44.49,51800.0,39.7952,39.822,39.7594,39.7773,51800.0
2014-09-26 13:30:00,44.49,44.53,44.48,44.53,38000.0,39.7773,39.813,39.7683,39.813,38000.0
2014-09-26 13:40:00,44.53,44.58,44.49,44.57,119900.0,39.813,39.8577,39.7773,39.8488,119900.0
2014-09-26 13:50:00,44.57,44.64,44.57,44.6,121000.0,39.8488,39.9114,39.8488,39.8756,121000.0
2014-09-26 14:00:00,44.6,44.65,44.59,44.64,114100.0,39.8756,39.9203,39.8667,39.9114,114100.0
2014-09-26 14:10:00,44.65,44.74,44.61,44.73,109500.0,39.9203,40.0008,39.8846,39.9919,109500.0
2014-09-26 14:20:00,44.73,44.78,44.71,44.71,90500.0,39.9919,40.0366,39.974,39.974,90500.0
2014-09-26 14:30:00,44.72,44.8,44.69,44.79,105100.0,39.9829,40.0544,39.9561,40.0455,105100.0
2014-09-26 14:40:00,44.79,44.79,44.74,44.77,88400.0,40.0455,40.0455,40.0008,40.0276,88400.0
2014-09-26 14:50:00,44.78,44.78,44.72,44.73,61300.0,40.0366,40.0366,39.9829,39.9919,61300.0
2014-09-26 15:00:00,44.73,44.75,44.72,44.73,65700.0,39.9919,40.0097,39.9829,39.9919,65700.0
2014-09-26 15:10:00,44.72,44.74,44.67,44.69,179500.0,39.9829,40.0008,39.9382,39.9561,179500.0
2014-09-26 15:20:00,44.7,44.74,44.69,44.73,223600.0,39.965,40.0008,39.9561,39.9919,223600.0
2014-09-26 15:30:00,44.73,44.74,44.7,44.73,138700.0,39.9919,40.0008,39.965,39.9919,138700.0
2014-09-26 15:40:00,44.72,44.75,44.72,44.73,182000.0,39.9829,40.0097,39.9829,39.9919,182000.0
2014-09-26 15:50:00,44.74,44.8,44.73,44.75,448000.0,40.0008,40.0544,39.9919,40.0097,448000.0
2014-09-29 09:30:00,44.37,44.69,44.05,44.06,260000.0,39.67,39.9561,39.3839,39.3928,260000.0
2014-09-29 09:40:00,44.05,44.41,44.01,44.28,196800.0,39.3839,39.7058,39.3481,39.5895,196800.0
2014-09-29 09:50:00,44.27,44.34,44.19,44.34,124200.0,39.5806,39.6432,39.5091,39.6432,124200.0
2014-09-29 10:00:00,44.34,44.49,44.29,44.45,128700.0,39.6432,39.7773,39.5985,39.7415,128700.0
2014-09-29 10:10:00,44.45,44.53,44.45,44.52,170300.0,39.7415,39.813,39.7415,39.8041,170300.0
2014-09-29 10:20:00,44.53,44.59,44.51,44.52,143200.0,39.813,39.8667,39.7952,39.8041,143200.0
2014-09-29 10:30:00,44.52,44.57,44.48,44.56,130100.0,39.8041,39.8488,39.7683,39.8399,130100.0
2014-09-29 10:40:00,44.57,44.68,44.57,44.61,100000.0,39.8488,39.9472,39.8488,39.8846,100000.0
2014-09-29 10:50:00,44.6,44.66,44.57,44.63,139400.0,39.8756,39.9293,39.8488,39.9024,139400.0
2014-09-29 11:00:00,44.63,44.64,44.59,44.59,85800.0,39.9024,39.9114,39.8667,39.8667,85800.0
2014-09-29 11:10:00,44.59,44.75,44.58,44.72,94700.0,39.8667,40.0097,39.8577,39.9829,94700.0
2014-09-29 11:20:00,44.72,44.73,44.62,44.67,387000.0,39.9829,39.9919,39.8935,39.9382,387000.0
2014-09-29 11:30:00,44.67,44.68,44.58,44.6,184300.0,39.9382,39.9472,39.8577,39.8756,184300.0
2014-09-29 11:40:00,44.61,44.65,44.59,44.62,117700.0,39.8846,39.9203,39.8667,39.8935,117700.0
2014-09-29 11:50:00,44.62,44.67,44.61,44.63,252300.0,39.8935,39.9382,39.8846,39.9024,252300.0
2014-09-29 12:00:00,44.64,44.64,44.55,44.58,109200.0,39.9114,39.9114,39.8309,39.8577,109200.0
2014-09-29 12:10:00,44.58,44.58,44.49,44.51,80400.0,39.8577,39.8577,39.7773,39.7952,80400.0
2014-09-29 12:20:00,44.51,44.55,44.44,44.44,164500.0,39.7952,39.8309,39.7326,39.7326,164500.0
2014-09-29 12:30:00,44.43,44.44,44.34,44.37,113100.0,39.7236,39.7326,39.6432,39.67,113100.0
2014-09-29 12:40:00,44.38,44.44,44.36,44.44,96700.0,39.6789,39.7326,39.661,39.7326,96700.0
2014-09-29 12:50:00,44.45,44.53,44.44,44.51,39700.0,39.7415,39.813,39.7326,39.7952,39700.0
2014-09-29 13:00:00,44.5,44.52,44.44,44.46,136300.0,39.7862,39.8041,39.7326,39.7505,136300.0
2014-09-29 13:10:00,44.46,44.47,44.39,44.46,150800.0,39.7505,39.7594,39.6879,39.7505,150800.0
2014-09-29 13:20:00,44.46,44.52,44.43,44.49,35100.0,39.7505,39.8041,39.7236,39.7773,35100.0
2014-09-29 13:30:00,44.5,44.52,44.46,44.49,90200.0,39.7862,39.8041,39.7505,39.7773,90200.0
2014-09-29 13:40:00,44.49,44.51,44.44,44.46,91700.0,39.7773,39.7952,39.7326,39.7505,91700.0
2014-09-29 13:50:00,44.47,44.5,44.47,44.5,38500.0,39.7594,39.7862,39.7594,39.7862,38500.0
2014-09-29 14:00:00,44.49,44.5,44.42,44.42,64200.0,39.7773,39.7862,39.7147,39.7147,64200.0
2014-09-29 14:10:00,44.42,44.45,44.41,44.43,244700.0,39.7147,39.7415,39.7058,39.7236,244700.0
2014-09-29 14:20:00,44.43,44.45,44.37,44.42,132100.0,39.7236,39.7415,39.67,39.7147,132100.0
2014-09-29 14:30:00,44.42,44.48,44.4,44.47,70000.0,39.7147,39.7683,39.6968,39.7594,70000.0
2014-09-29 14:40:00,44.48,44.51,44.44,44.49,88900.0,39.7683,39.7952,39.7326,39.7773,88900.0
2014-09-29 14:50:00,44.49,44.52,44.48,44.5,93200.0,39.7773,39.8041,39.7683,39.7862,93200.0
2014-09-29 15:00:00,44.51,44.51,44.46,44.49,274200.0,39.7952,39.7952,39.7505,39.7773,274200.0
2014-09-29 15:10:00,44.49,44.63,44.49,44.55,240300.0,39.7773,39.9024,39.7773,39.8309,240300.0
2014-09-29 15:20:00,44.56,44.6,44.55,44.59,273200.0,39.8399,39.8756,39.8309,39.8667,273200.0
2014-09-29 15:30:00,44.59,44.59,44.49,44.49,238700.0,39.8667,39.8667,39.7773,39.7773,238700.0
2014-09-29 15:40:00,44.49,44.55,44.4,44.48,401800.0,39.7773,39.8309,39.6968,39.7683,401800.0
2014-09-29 15:50:00,44.48,44.5,44.35,44.37,517500.0,39.7683,39.7862,39.6521,39.67,517500.0
2014-09-30 09:30:00,44.59,44.89,44.42,44.88,183100.0,39.8667,40.1349,39.7147,40.126,183100.0
2014-09-30 09:40:00,44.88,44.91,44.74,44.78,138200.0,40.126,40.1528,40.0008,40.0366,138200.0
2014-09-30 09:50:00,44.79,44.96,44.79,44.9,252200.0,40.0455,40.1975,40.0455,40.1438,252200.0
2014-09-30 10:00:00,44.91,44.91,44.79,44.86,104700.0,40.1528,40.1528,40.0455,40.1081,104700.0
2014-09-30 10:10:00,44.86,44.91,44.8,44.86,200700.0,40.1081,40.1528,40.0544,40.1081,200700.0
2014-09-30 10:20:00,44.87,44.98,44.87,44.94,109100.0,40.117,40.2154,40.117,40.1796,109100.0
2014-09-30 10:30:00,44.94,45.09,44.94,45.07,89900.0,40.1796,40.3137,40.1796,40.2958,89900.0
2014-09-30 10:40:00,45.06,45.17,44.99,45.15,210700.0,40.2869,40.3852,40.2243,40.3674,210700.0
2014-09-30 10:50:00,45.14,45.15,45.03,45.04,118300.0,40.3584,40.3674,40.2601,40.269,118300.0
2014-09-30 11:00:00,45.03,45.12,45.03,45.12,94900.0,40.2601,40.3405,40.2601,40.3405,94900.0
2014-09-30 11:10:00,45.12,45.16,45.1,45.11,80000.0,40.3405,40.3763,40.3227,40.3316,80000.0
2014-09-30 11:20:00,45.11,45.22,45.09,45.22,202300.0,40.3316,40.43,40.3137,40.43,202300.0
2014-09-30 11:30:00,45.21,45.3,45.19,45.28,95500.0,40.421,40.5015,40.4031,40.4836,95500.0
2014-09-30 11:40:00,45.27,45.28,45.2,45.24,65300.0,40.4747,40.4836,40.4121,40.4478,65300.0
2014-09-30 11:50:00,45.23,45.28,45.23,45.28,58300.0,40.4389,40.4836,40.4389,40.4836,58300.0
2014-09-30 12:00:00,45.27,45.28,45.23,45.25,146100.0,40.4747,40.4836,40.4389,40.4568,146100.0
2014-09-30 12:10:00,45.25,45.28,45.24,45.27,40100.0,40.4568,40.4836,40.4478,40.4747,40100.0
2014-09-30 12:20:00,45.27,45.28,45.12,45.12,80500.0,40.4747,40.4836,40.3405,40.3405,80500.0
2014-09-30 12:30:00,45.12,45.13,45.04,45.04,125400.0,40.3405,40.3495,40.269,40.269,125400.0
2014-09-30 12:40:00,45.04,45.08,45.0,45.05,232800.0,40.269,40.3048,40.2333,40.278,232800.0
2014-09-30 12:50:00,45.05,45.11,45.0,45.03,113100.0,40.278,40.3316,40.2333,40.2601,113100.0
2014-09-30 13:00:00,45.03,45.07,45.01,45.02,94800.0,40.2601,40.2958,40.2422,40.2511,94800.0
2014-09-30 13:10:00,45.03,45.05,44.97,45.01,126500.0,40.2601,40.278,40.2064,40.2422,126500.0
2014-09-30 13:20:00,45.0,45.02,44.94,44.96,191600.0,40.2333,40.2511,40.1796,40.1975,191600.0
2014-09-30 13:30:00,44.96,44.99,44.89,44.94,142700.0,40.1975,40.2243,40.1349,40.1796,142700.0
2014-09-30 13:40:00,44.95,44.95,44.81,44.87,100700.0,40.1886,40.1886,40.0634,40.117,100700.0
2014-09-30 13:50:00,44.87,44.92,44.85,44.9,90400.0,40.117,40.1617,40.0991,40.1438,90400.0
2014-09-30 14:00:00,44.9,44.92,44.85,44.9,255600.0,40.1438,40.1617,40.0991,40.1438,255600.0
2014-09-30 14:10:00,44.9,44.92,44.85,44.88,239500.0,40.1438,40.1617,40.0991,40.126,239500.0
2014-09-30 14:20:00,44.88,44.91,44.78,44.9,39900.0,40.126,40.1528,40.0366,40.1438,39900.0
2014-09-30 14:30:00,44.9,44.98,44.9,44.96,51500.0,40.1438,40.2154,40.1438,40.1975,51500.0
2014-09-30 14:40:00,44.95,45.01,44.93,44.98,68600.0,40.1886,40.2422,40.1707,40.2154,68600.0
2014-09-30 14:50:00,44.98,44.98,44.91,44.92,115000.0,40.2154,40.2154,40.1528,40.1617,115000.0
2014-09-30 15:00:00,44.92,44.92,44.87,44.9,70600.0,40.1617,40.1617,40.117,40.1438,70600.0
2014-09-30 15:10:00,44.91,44.93,44.87,44.9,82600.0,40.1528,40.1707,40.117,40.1438,82600.0
2014-09-30 15:20:00,44.91,44.97,44.84,44.85,422200.0,40.1528,40.2064,40.0902,40.0991,422200.0
2014-09-30 15:30:00,44.85,44.85,44.79,44.79,225800.0,40.0991,40.0991,40.0455,40.0455,225800.0
2014-09-30 15:40:00,44.79,44.82,44.71,44.79,212500.0,40.0455,40.0723,39.974,40.0455,212500.0
2014-09-30 15:50:00,44.78,44.81,44.73,44.78,375000.0,40.0366,40.0634,39.9919,40.0366,375000.0
2014-10-01 09:30:00,44.75,44.77,44.47,44.51,161600.0,40.0097,40.0276,39.7594,39.7952,161600.0
2014-10-01 09:40:00,44.51,44.61,44.48,44.59,135500.0,39.7952,39.8846,39.7683,39.8667,135500.0
2014-10-01 09:50:00,44.58,44.73,44.53,44.64,115900.0,39.8577,39.9919,39.813,39.9114,115900.0
2014-10-01 10:00:00,44.64,44.68,44.53,44.57,133100.0,39.9114,39.9472,39.813,39.8488,133100.0
2014-10-01 10:10:00,44.57,44.61,44.52,44.6,91700.0,39.8488,39.8846,39.8041,39.8756,91700.0
2014-10-01 10:20:00,44.61,44.66,44.61,44.63,104800.0,39.8846,39.9293,39.8846,39.9024,104800.0
2014-10-01 10:30:00,44.64,44.64,44.56,44.57,131700.0,39.9114,39.9114,39.8399,39.8488,131700.0
2014-10-01 10:40:00,44.57,44.66,44.56,44.63,97600.0,39.8488,39.9293,39.8399,39.9024,97600.0
2014-10-01 10:50:00,44.63,44.65,44.56,44.61,58900.0,39.9024,39.9203,39.8399,39.8846,58900.0
2014-10-01 11:00:00,44.61,44.72,44.61,44.71,52700.0,39.8846,39.9829,39.8846,39.974,52700.0
2014-10-01 11:10:00,44.7,44.72,44.66,44.72,57000.0,39.965,39.9829,39.9293,39.9829,57000.0
2014-10-01 11:20:00,44.71,44.74,44.66,44.69,119200.0,39.974,40.0008,39.9293,39.9561,119200.0
2014-10-01 11:30:00,44.68,44.7,44.63,44.64,96900.0,39.9472,39.965,39.9024,39.9114,96900.0
2014-10-01 11:40:00,44.63,44.64,44.54,44.54,101100.0,39.9024,39.9114,39.822,39.822,101100.0
2014-10-01 11:50:00,44.55,44.63,44.55,44.59,53400.0,39.8309,39.9024,39.8309,39.8667,53400.0
2014-10-01 12:00:00,44.6,44.63,44.58,44.61,59000.0,39.8756,39.9024,39.8577,39.8846,59000.0
2014-10-01 12:10:00,44.62,44.62,44.57,44.59,75300.0,39.8935,39.8935,39.8488,39.8667,75300.0
2014-10-01 12:20:00,44.59,44.64,44.57,44.64,68300.0,39.8667,39.9114,39.8488,39.9114,68300.0
2014-10-01 12:30:00,44.63,44.64,44.58,44.6,115400.0,39.9024,39.9114,39.8577,39.8756,115400.0
2014-10-01 12:40:00,44.6,44.62,44.51,44.52,115700.0,39.8756,39.8935,39.7952,39.8041,115700.0
2014-10-01 12:50:00,44.51,44.54,44.49,44.49,55800.0,39.7952,39.822,39.7773,39.7773,55800.0
2014-10-01 13:00:00,44.49,44.53,44.45,44.45,47800.0,39.7773,39.813,39.7415,39.7415,47800.0
2014-10-01 13:10:00,44.45,44.5,44.43,44.45,44600.0,39.7415,39.7862,39.7236,39.7415,44600.0
2014-10-01 13:20:00,44.44,44.48,44.41,44.48,40700.0,39.7326,39.7683,39.7058,39.7683,40700.0
2014-10-01 13:30:00,44.47,44.47,44.35,44.38,42900.0,39.7594,39.7594,39.6521,39.6789,42900.0
2014-10-01 13:40:00,44.38,44.41,44.35,44.36,82100.0,39.6789,39.7058,39.6521,39.661,82100.0
2014-10-01 13:50:00,44.36,44.38,44.32,44.34,55900.0,39.661,39.6789,39.6253,39.6432,55900.0
2014-10-01 14:00:00,44.35,44.41,44.33,44.39,52400.0,39.6521,39.7058,39.6342,39.6879,52400.0
2014-10-01 14:10:00,44.39,44.41,44.34,44.39,54400.0,39.6879,39.7058,39.6432,39.6879,54400.0
2014-10-01 14:20:00,44.39,44.39,44.34,44.37,91500.0,39.6879,39.6879,39.6432,39.67,91500.0
2014-10-01 14:30:00,44.37,44.42,44.36,44.42,55400.0,39.67,39.7147,39.661,39.7147,55400.0
2014-10-01 14:40:00,44.42,44.46,44.41,44.44,63200.0,39.7147,39.7505,39.7058,39.7326,63200.0
2014-10-01 14:50:00,44.45,44.45,44.39,44.39,93700.0,39.7415,39.7415,39.6879,39.6879,93700.0
2014-10-01 15:00:00,44.4,44.41,44.31,44.32,142600.0,39.6968,39.7058,39.6163,39.6253,142600.0
2014-10-01 15:10:00,44.31,44.39,44.3,44.38,107800.0,39.6163,39.6879,39.6074,39.6789,107800.0
2014-10-01 15:20:00,44.37,44.38,44.31,44.37,135500.0,39.67,39.6789,39.6163,39.67,135500.0
2014-10-01 15:30:00,44.37,44.42,44.36,44.42,118200.0,39.67,39.7147,39.661,39.7147,118200.0
2014-10-01 15:40:00,44.42,44.5,44.42,44.47,187300.0,39.7147,39.7862,39.7147,39.7594,187300.0
2014-10-01 15:50:00,44.47,44.48,44.36,44.37,506200.0,39.7594,39.7683,39.661,39.67,506200.0
2014-10-02 09:30:00,44.22,44.54,44.22,44.53,136000.0,39.5359,39.822,39.5359,39.813,136000.0
2014-10-02 09:40:00,44.54,44.66,44.5,44.61,126800.0,39.822,39.9293,39.7862,39.8846,126800.0
2014-10-02 09:50:00,44.6,44.68,44.54,44.58,53800.0,39.8756,39.9472,39.822,39.8577,53800.0
2014-10-02 10:00:00,44.57,44.59,44.47,44.55,60400.0,39.8488,39.8667,39.7594,39.8309,60400.0
2014-10-02 10:10:00,44.54,44.55,44.47,44.5,157200.0,39.822,39.8309,39.7594,39.7862,157200.0
2014-10-02 10:20:00,44.5,44.51,44.41,44.41,98100.0,39.7862,39.7952,39.7058,39.7058,98100.0
2014-10-02 10:30:00,44.4,44.4,44.25,44.34,58600.0,39.6968,39.6968,39.5627,39.6432,58600.0
2014-10-02 10:40:00,44.34,44.36,44.28,44.32,79800.0,39.6432,39.661,39.5895,39.6253,79800.0
2014-10-02 10:50:00,44.32,44.34,44.27,44.34,66300.0,39.6253,39.6432,39.5806,39.6432,66300.0
2014-10-02 11:00:00,44.33,44.36,44.3,44.33,102600.0,39.6342,39.661,39.6074,39.6342,102600.0
2014-10-02 11:10:00,44.33,44.37,44.31,44.34,64800.0,39.6342,39.67,39.6163,39.6432,64800.0
2014-10-02 11:20:00,44.35,44.35,44.27,44.29,33900.0,39.6521,39.6521,39.5806,39.5985,33900.0
2014-10-02 11:30:00,44.3,44.3,44.15,44.15,50500.0,39.6074,39.6074,39.4733,39.4733,50500.0
2014-10-02 11:40:00,44.15,44.16,44.02,44.02,89400.0,39.4733,39.4822,39.3571,39.3571,89400.0
2014-10-02 11:50:00,44.02,44.06,43.94,44.01,190500.0,39.3571,39.3928,39.2855,39.3481,190500.0
2014-10-02 12:00:00,44.01,44.06,44.01,44.03,51900.0,39.3481,39.3928,39.3481,39.366,51900.0
2014-10-02 12:10:00,44.02,44.04,43.94,43.95,45400.0,39.3571,39.3749,39.2855,39.2945,45400.0
2014-10-02 12:20:00,43.96,43.96,43.92,43.95,39100.0,39.3034,39.3034,39.2677,39.2945,39100.0
2014-10-02 12:30:00,43.95,43.97,43.9,43.9,43500.0,39.2945,39.3124,39.2498,39.2498,43500.0
2014-10-02 12:40:00,43.91,43.94,43.88,43.93,63400.0,39.2587,39.2855,39.2319,39.2766,63400.0
2014-10-02 12:50:00,43.93,44.1,43.92,44.09,58700.0,39.2766,39.4286,39.2677,39.4196,58700.0
2014-10-02 13:00:00,44.09,44.12,44.08,44.08,49900.0,39.4196,39.4465,39.4107,39.4107,49900.0
2014-10-02 13:10:00,44.09,44.16,44.09,44.16,61400.0,39.4196,39.4822,39.4196,39.4822,61400.0
2014-10-02 13:20:00,44.16,44.16,44.08,44.13,178500.0,39.4822,39.4822,39.4107,39.4554,178500.0
2014-10-02 13:30:00,44.13,44.15,43.98,44.05,313700.0,39.4554,39.4733,39.3213,39.3839,313700.0
2014-10-02 13:40:00,44.04,44.1,44.0,44.0,155700.0,39.3749,39.4286,39.3392,39.3392,155700.0
2014-10-02 13:50:00,44.01,44.04,43.97,43.97,185700.0,39.3481,39.3749,39.3124,39.3124,185700.0
2014-10-02 14:00:00,43.97,44.06,43.95,44.05,119500.0,39.3124,39.3928,39.2945,39.3839,119500.0
2014-10-02 14:10:00,44.05,44.18,44.03,44.1,211200.0,39.3839,39.5001,39.366,39.4286,211200.0
2014-10-02 14:20:00,44.1,44.12,44.05,44.12,112400.0,39.4286,39.4465,39.3839,39.4465,112400.0
2014-10-02 14:30:00,44.11,44.12,44.06,44.08,96300.0,39.4375,39.4465,39.3928,39.4107,96300.0
2014-10-02 14:40:00,44.08,44.19,44.07,44.15,235200.0,39.4107,39.5091,39.4018,39.4733,235200.0
2014-10-02 14:50:00,44.15,44.21,44.14,44.19,127600.0,39.4733,39.5269,39.4644,39.5091,127600.0
2014-10-02 15:00:00,44.2,44.2,44.1,44.13,98600.0,39.518,39.518,39.4286,39.4554,98600.0
2014-10-02 15:10:00,44.13,44.15,44.0,44.01,134000.0,39.4554,39.4733,39.3392,39.3481,134000.0
2014-10-02 15:20:00,44.01,44.07,44.0,44.06,135000.0,39.3481,39.4018,39.3392,39.3928,135000.0
2014-10-02 15:30:00,44.06,44.07,43.97,43.98,227800.0,39.3928,39.4018,39.3124,39.3213,227800.0
2014-10-02 15:40:00,43.98,44.0,43.9,43.98,234900.0,39.3213,39.3392,39.2498,39.3213,234900.0
2014-10-02 15:50:00,43.99,44.0,43.88,43.9,494600.0,39.3302,39.3392,39.2319,39.2498,494600.0
2014-10-03 09:30:00,44.25,44.46,44.24,44.24,136700.0,39.5627,39.7505,39.5538,39.5538,136700.0
2014-10-03 09:40:00,44.24,44.44,44.24,44.38,73700.0,39.5538,39.7326,39.5538,39.6789,73700.0
2014-10-03 09:50:00,44.39,44.53,44.37,44.48,46100.0,39.6879,39.813,39.67,39.7683,46100.0
2014-10-03 10:00:00,44.48,44.64,44.47,44.63,104700.0,39.7683,39.9114,39.7594,39.9024,104700.0
2014-10-03 10:10:00,44.62,44.62,44.51,44.52,42300.0,39.8935,39.8935,39.7952,39.8041,42300.0
2014-10-03 10:20:00,44.52,44.53,44.43,44.48,55200.0,39.8041,39.813,39.7236,39.7683,55200.0
2014-10-03 10:30:00,44.48,44.52,44.41,44.5,36300.0,39.7683,39.8041,39.7058,39.7862,36300.0
2014-10-03 10:40:00,44.5,44.55,44.45,44.55,30400.0,39.7862,39.8309,39.7415,39.8309,30400.0
2014-10-03 10:50:00,44.54,44.61,44.52,44.6,31400.0,39.822,39.8846,39.8041,39.8756,31400.0
2014-10-03 11:00:00,44.6,44.64,44.58,44.59,58500.0,39.8756,39.9114,39.8577,39.8667,58500.0
2014-10-03 11:10:00,44.6,44.6,44.45,44.45,83100.0,39.8756,39.8756,39.7415,39.7415,83100.0
2014-10-03 11:20:00,44.45,44.52,44.43,44.52,57100.0,39.7415,39.8041,39.7236,39.8041,57100.0
2014-10-03 11:30:00,44.53,44.54,44.45,44.47,75400.0,39.813,39.822,39.7415,39.7594,75400.0
2014-10-03 11:40:00,44.47,44.47,44.37,44.38,45400.0,39.7594,39.7594,39.67,39.6789,45400.0
2014-10-03 11:50:00,44.38,44.41,44.37,44.41,71000.0,39.6789,39.7058,39.67,39.7058,71000.0
2014-10-03 12:00:00,44.4,44.44,44.35,44.44,52200.0,39.6968,39.7326,39.6521,39.7326,52200.0
2014-10-03 12:10:00,44.44,44.49,44.43,44.43,62200.0,39.7326,39.7773,39.7236,39.7236,62200.0
2014-10-03 12:20:00,44.44,44.45,44.34,44.38,189400.0,39.7326,39.7415,39.6432,39.6789,189400.0
2014-10-03 12:30:00,44.39,44.5,44.36,44.5,135500.0,39.6879,39.7862,39.661,39.7862,135500.0
2014-10-03 12:40:00,44.5,44.58,44.5,44.58,22800.0,39.7862,39.8577,39.7862,39.8577,22800.0
2014-10-03 12:50:00,44.58,44.6,44.56,44.58,19000.0,39.8577,39.8756,39.8399,39.8577,19000.0
2014-10-03 13:00:00,44.58,44.61,44.57,44.6,31200.0,39.8577,39.8846,39.8488,39.8756,31200.0
2014-10-03 13:10:00,44.6,44.61,44.53,44.55,38000.0,39.8756,39.8846,39.813,39.8309,38000.0
2014-10-03 13:20:00,44.55,44.57,44.53,44.55,16500.0,39.8309,39.8488,39.813,39.8309,16500.0
2014-10-03 13:30:00,44.55,44.55,44.49,44.51,22700.0,39.8309,39.8309,39.7773,39.7952,22700.0
2014-10-03 13:40:00,44.5,44.51,44.47,44.5,18200.0,39.7862,39.7952,39.7594,39.7862,18200.0
2014-10-03 13:50:00,44.5,44.54,44.5,44.52,26600.0,39.7862,39.822,39.7862,39.8041,26600.0
2014-10-03 14:00:00,44.52,44.56,44.52,44.54,45800.0,39.8041,39.8399,39.8041,39.822,45800.0
2014-10-03 14:10:00,44.54,44.57,44.53,44.56,30900.0,39.822,39.8488,39.813,39.8399,30900.0
2014-10-03 14:20:00,44.55,44.61,44.54,44.55,40200.0,39.8309,39.8846,39.822,39.8309,40200.0
2014-10-03 14:30:00,44.55,44.59,44.51,44.51,68900.0,39.8309,39.8667,39.7952,39.7952,68900.0
2014-10-03 14:40:00,44.52,44.54,44.5,44.51,40200.0,39.8041,39.822,39.7862,39.7952,40200.0
2014-10-03 14:50:00,44.52,44.53,44.5,44.5,39900.0,39.8041,39.813,39.7862,39.7862,39900.0
2014-10-03 15:00:00,44.51,44.55,44.48,44.49,56500.0,39.7952,39.8309,39.7683,39.7773,56500.0
2014-10-03 15:10:00,44.49,44.53,44.47,44.52,40100.0,39.7773,39.813,39.7594,39.8041,40100.0
2014-10-03 15:20:00,44.52,44.54,44.49,44.51,46800.0,39.8041,39.822,39.7773,39.7952,46800.0
2014-10-03 15:30:00,44.51,44.51,44.45,44.48,45300.0,39.7952,39.7952,39.7415,39.7683,45300.0
2014-10-03 15:40:00,44.48,44.52,44.44,44.52,89900.0,39.7683,39.8041,39.7326,39.8041,89900.0
2014-10-03 15:50:00,44.51,44.52,44.37,44.38,195900.0,39.7952,39.8041,39.67,39.6789,195900.0
2014-10-06 09:30:00,44.72,44.8,44.56,44.65,115000.0,39.9829,40.0544,39.8399,39.9203,115000.0
2014-10-06 09:40:00,44.65,44.8,44.63,44.77,53000.0,39.9203,40.0544,39.9024,40.0276,53000.0
2014-10-06 09:50:00,44.77,44.79,44.68,44.68,66600.0,40.0276,40.0455,39.9472,39.9472,66600.0
2014-10-06 10:00:00,44.67,44.73,44.57,44.64,67000.0,39.9382,39.9919,39.8488,39.9114,67000.0
2014-10-06 10:10:00,44.63,44.63,44.51,44.52,57000.0,39.9024,39.9024,39.7952,39.8041,57000.0
2014-10-06 10:20:00,44.52,44.52,44.43,44.47,87500.0,39.8041,39.8041,39.7236,39.7594,87500.0
2014-10-06 10:30:00,44.47,44.55,44.44,44.54,65500.0,39.7594,39.8309,39.7326,39.822,65500.0
2014-10-06 10:40:00,44.54,44.58,44.49,44.51,84200.0,39.822,39.8577,39.7773,39.7952,84200.0
2014-10-06 10:50:00,44.5,44.51,44.36,44.44,76700.0,39.7862,39.7952,39.661,39.7326,76700.0
2014-10-06 11:00:00,44.43,44.54,44.41,44.53,38800.0,39.7236,39.822,39.7058,39.813,38800.0
2014-10-06 11:10:00,44.52,44.55,44.47,44.52,35900.0,39.8041,39.8309,39.7594,39.8041,35900.0
2014-10-06 11:20:00,44.52,44.55,44.45,44.48,98300.0,39.8041,39.8309,39.7415,39.7683,98300.0
2014-10-06 11:30:00,44.48,44.54,44.46,44.47,161100.0,39.7683,39.822,39.7505,39.7594,161100.0
2014-10-06 11:40:00,44.47,44.48,44.27,44.34,51000.0,39.7594,39.7683,39.5806,39.6432,51000.0
2014-10-06 11:50:00,44.34,44.37,44.27,44.29,107800.0,39.6432,39.67,39.5806,39.5985,107800.0
2014-10-06 12:00:00,44.29,44.35,44.29,44.32,146800.0,39.5985,39.6521,39.5985,39.6253,146800.0
2014-10-06 12:10:00,44.3,44.36,44.27,44.36,94100.0,39.6074,39.661,39.5806,39.661,94100.0
2014-10-06 12:20:00,44.36,44.37,44.3,44.32,59000.0,39.661,39.67,39.6074,39.6253,59000.0
2014-10-06 12:30:00,44.32,44.33,44.23,44.25,45000.0,39.6253,39.6342,39.5448,39.5627,45000.0
2014-10-06 12:40:00,44.24,44.27,44.15,44.19,35500.0,39.5538,39.5806,39.4733,39.5091,35500.0
2014-10-06 12:50:00,44.19,44.23,44.16,44.21,24100.0,39.5091,39.5448,39.4822,39.5269,24100.0
2014-10-06 13:00:00,44.2,44.28,44.17,44.28,21300.0,39.518,39.5895,39.4912,39.5895,21300.0
2014-10-06 13:10:00,44.28,44.32,44.25,44.32,33600.0,39.5895,39.6253,39.5627,39.6253,33600.0
2014-10-06 13:20:00,44.31,44.39,44.31,44.38,25700.0,39.6163,39.6879,39.6163,39.6789,25700.0
2014-10-06 13:30:00,44.39,44.4,44.33,44.37,29400.0,39.6879,39.6968,39.6342,39.67,29400.0
2014-10-06 13:40:00,44.37,44.38,44.34,44.35,20500.0,39.67,39.6789,39.6432,39.6521,20500.0
2014-10-06 13:50:00,44.34,44.39,44.33,44.38,24700.0,39.6432,39.6879,39.6342,39.6789,24700.0
2014-10-06 14:00:00,44.37,44.37,44.31,44.32,26900.0,39.67,39.67,39.6163,39.6253,26900.0
2014-10-06 14:10:00,44.32,44.39,44.3,44.38,24200.0,39.6253,39.6879,39.6074,39.6789,24200.0
2014-10-06 14:20:00,44.38,44.48,44.38,44.45,21000.0,39.6789,39.7683,39.6789,39.7415,21000.0
2014-10-06 14:30:00,44.45,44.48,44.43,44.46,41700.0,39.7415,39.7683,39.7236,39.7505,41700.0
2014-10-06 14:40:00,44.46,44.48,44.43,44.47,29400.0,39.7505,39.7683,39.7236,39.7594,29400.0
2014-10-06 14:50:00,44.47,44.48,44.45,44.45,45700.0,39.7594,39.7683,39.7415,39.7415,45700.0
2014-10-06 15:00:00,44.45,44.47,44.36,44.37,42000.0,39.7415,39.7594,39.661,39.67,42000.0
2014-10-06 15:10:00,44.36,44.42,44.34,44.42,34900.0,39.661,39.7147,39.6432,39.7147,34900.0
2014-10-06 15:20:00,44.41,44.46,44.39,44.44,62900.0,39.7058,39.7505,39.6879,39.7326,62900.0
2014-10-06 15:30:00,44.44,44.44,44.36,44.38,94300.0,39.7326,39.7326,39.661,39.6789,94300.0
2014-10-06 15:40:00,44.37,44.38,44.31,44.33,67800.0,39.67,39.6789,39.6163,39.6342,67800.0
2014-10-06 15:50:00,44.32,44.33,44.24,44.25,512400.0,39.6253,39.6342,39.5538,39.5627,512400.0
2014-10-07 09:30:00,44.3,44.47,44.01,44.18,195700.0,39.6074,39.7594,39.3481,39.5001,195700.0
2014-10-07 09:40:00,44.18,44.21,44.08,44.12,151000.0,39.5001,39.5269,39.4107,39.4465,151000.0
2014-10-07 09:50:00,44.12,44.21,44.05,44.2,135200.0,39.4465,39.5269,39.3839,39.518,135200.0
2014-10-07 10:00:00,44.21,44.45,44.2,44.37,177000.0,39.5269,39.7415,39.518,39.67,177000.0
2014-10-07 10:10:00,44.36,44.38,44.2,44.25,246700.0,39.661,39.6789,39.518,39.5627,246700.0
2014-10-07 10:20:00,44.26,44.4,44.22,44.4,215900.0,39.5716,39.6968,39.5359,39.6968,215900.0
2014-10-07 10:30:00,44.4,44.43,44.33,44.34,203800.0,39.6968,39.7236,39.6342,39.6432,203800.0
2014-10-07 10:40:00,44.33,44.43,44.3,44.34,246600.0,39.6342,39.7236,39.6074,39.6432,246600.0
2014-10-07 10:50:00,44.34,44.36,44.12,44.13,46400.0,39.6432,39.661,39.4465,39.4554,46400.0
2014-10-07 11:00:00,44.12,44.15,44.06,44.13,64600.0,39.4465,39.4733,39.3928,39.4554,64600.0
2014-10-07 11:10:00,44.13,44.18,44.03,44.07,37700.0,39.4554,39.5001,39.366,39.4018,37700.0
2014-10-07 11:20:00,44.08,44.13,44.05,44.07,34800.0,39.4107,39.4554,39.3839,39.4018,34800.0
2014-10-07 11:30:00,44.08,44.13,44.06,44.1,69700.0,39.4107,39.4554,39.3928,39.4286,69700.0
2014-10-07 11:40:00,44.09,44.21,44.09,44.2,52700.0,39.4196,39.5269,39.4196,39.518,52700.0
2014-10-07 11:50:00,44.21,44.29,44.16,44.25,51600.0,39.5269,39.5985,39.4822,39.5627,51600.0
2014-10-07 12:00:00,44.26,44.33,44.25,44.32,48300.0,39.5716,39.6342,39.5627,39.6253,48300.0
2014-10-07 12:10:00,44.32,44.36,44.25,44.29,79700.0,39.6253,39.661,39.5627,39.5985,79700.0
2014-10-07 12:20:00,44.29,44.31,44.24,44.28,43300.0,39.5985,39.6163,39.5538,39.5895,43300.0
2014-10-07 12:30:00,44.29,44.3,44.21,44.25,29100.0,39.5985,39.6074,39.5269,39.5627,29100.0
2014-10-07 12:40:00,44.26,44.26,44.16,44.17,30800.0,39.5716,39.5716,39.4822,39.4912,30800.0
2014-10-07 12:50:00,44.17,44.21,44.15,44.15,25000.0,39.4912,39.5269,39.4733,39.4733,25000.0
2014-10-07 13:00:00,44.16,44.17,44.06,44.09,29500.0,39.4822,39.4912,39.3928,39.4196,29500.0
2014-10-07 13:10:00,44.09,44.19,44.09,44.15,33400.0,39.4196,39.5091,39.4196,39.4733,33400.0
2014-10-07 13:20:00,44.15,44.23,44.14,44.19,35100.0,39.4733,39.5448,39.4644,39.5091,35100.0
2014-10-07 13:30:00,44.2,44.22,44.08,44.08,191200.0,39.518,39.5359,39.4107,39.4107,191200.0
2014-10-07 13:40:00,44.09,44.15,44.09,44.14,34400.0,39.4196,39.4733,39.4196,39.4644,34400.0
2014-10-07 13:50:00,44.14,44.22,44.14,44.21,33200.0,39.4644,39.5359,39.4644,39.5269,33200.0
2014-10-07 14:00:00,44.21,44.26,44.16,44.24,274500.0,39.5269,39.5716,39.4822,39.5538,274500.0
2014-10-07 14:10:00,44.23,44.3,44.23,44.26,62900.0,39.5448,39.6074,39.5448,39.5716,62900.0
2014-10-07 14:20:00,44.27,44.28,44.07,44.07,84200.0,39.5806,39.5895,39.4018,39.4018,84200.0
2014-10-07 14:30:00,44.07,44.07,43.97,44.03,113600.0,39.4018,39.4018,39.3124,39.366,113600.0
2014-10-07 14:40:00,44.04,44.08,44.01,44.05,59500.0,39.3749,39.4107,39.3481,39.3839,59500.0
2014-10-07 14:50:00,44.04,44.07,43.98,44.0,68000.0,39.3749,39.4018,39.3213,39.3392,68000.0
2014-10-07 15:00:00,43.99,44.03,43.95,43.96,82400.0,39.3302,39.366,39.2945,39.3034,82400.0
2014-10-07 15:10:00,43.96,43.99,43.91,43.95,261100.0,39.3034,39.3302,39.2587,39.2945,261100.0
2014-10-07 15:20:00,43.95,43.98,43.9,43.97,140000.0,39.2945,39.3213,39.2498,39.3124,140000.0
2014-10-07 15:30:00,43.97,44.01,43.91,43.91,96300.0,39.3124,39.3481,39.2587,39.2587,96300.0
2014-10-07 15:40:00,43.92,44.0,43.91,43.97,188100.0,39.2677,39.3392,39.2587,39.3124,188100.0
2014-10-07 15:50:00,43.96,44.01,43.89,43.9,450800.0,39.3034,39.3481,39.2408,39.2498,450800.0
2014-10-08 09:30:00,43.78,44.04,43.78,44.01,93200.0,39.1425,39.3749,39.1425,39.3481,93200.0
2014-10-08 09:40:00,44.02,44.18,44.0,44.17,89300.0,39.3571,39.5001,39.3392,39.4912,89300.0
2014-10-08 09:50:00,44.18,44.19,43.96,44.0,46200.0,39.5001,39.5091,39.3034,39.3392,46200.0
2014-10-08 10:00:00,43.98,44.06,43.94,44.03,62900.0,39.3213,39.3928,39.2855,39.366,62900.0
2014-10-08 10:10:00,44.04,44.19,44.03,44.04,51100.0,39.3749,39.5091,39.366,39.3749,51100.0
2014-10-08 10:20:00,44.04,44.06,43.99,44.01,167600.0,39.3749,39.3928,39.3302,39.3481,167600.0
2014-10-08 10:30:00,44.01,44.06,43.94,43.96,102900.0,39.3481,39.3928,39.2855,39.3034,102900.0
2014-10-08 10:40:00,43.95,43.98,43.85,43.89,53600.0,39.2945,39.3213,39.2051,39.2408,53600.0
2014-10-08 10:50:00,43.89,43.92,43.84,43.88,80100.0,39.2408,39.2677,39.1961,39.2319,80100.0
2014-10-08 11:00:00,43.86,43.92,43.79,43.88,72400.0,39.214,39.2677,39.1514,39.2319,72400.0
2014-10-08 11:10:00,43.88,43.91,43.82,43.84,101600.0,39.2319,39.2587,39.1782,39.1961,101600.0
2014-10-08 11:20:00,43.84,44.06,43.83,44.04,114000.0,39.1961,39.3928,39.1872,39.3749,114000.0
2014-10-08 11:30:00,44.03,44.09,43.97,43.97,58000.0,39.366,39.4196,39.3124,39.3124,58000.0
2014-10-08 11:40:00,43.98,44.01,43.93,43.96,29000.0,39.3213,39.3481,39.2766,39.3034,29000.0
2014-10-08 11:50:00,43.95,44.07,43.95,44.06,85100.0,39.2945,39.4018,39.2945,39.3928,85100.0
2014-10-08 12:00:00,44.06,44.07,44.01,44.02,91900.0,39.3928,39.4018,39.3481,39.3571,91900.0
2014-10-08 12:10:00,44.01,44.12,44.01,44.12,23800.0,39.3481,39.4465,39.3481,39.4465,23800.0
2014-10-08 12:20:00,44.1,44.13,44.09,44.11,21500.0,39.4286,39.4554,39.4196,39.4375,21500.0
2014-10-08 12:30:00,44.1,44.14,44.06,44.1,32100.0,39.4286,39.4644,39.3928,39.4286,32100.0
2014-10-08 12:40:00,44.11,44.12,44.02,44.05,31300.0,39.4375,39.4465,39.3571,39.3839,31300.0
2014-10-08 12:50:00,44.05,44.06,44.01,44.05,19000.0,39.3839,39.3928,39.3481,39.3839,19000.0
2014-10-08 13:00:00,44.06,44.15,44.05,44.11,34800.0,39.3928,39.4733,39.3839,39.4375,34800.0
2014-10-08 13:10:00,44.1,44.2,44.08,44.15,171500.0,39.4286,39.518,39.4107,39.4733,171500.0
2014-10-08 13:20:00,44.14,44.15,44.06,44.06,38300.0,39.4644,39.4733,39.3928,39.3928,38300.0
2014-10-08 13:30:00,44.07,44.09,44.04,44.08,30200.0,39.4018,39.4196,39.3749,39.4107,30200.0
2014-10-08 13:40:00,44.08,44.19,44.06,44.19,66000.0,39.4107,39.5091,39.3928,39.5091,66000.0
2014-10-08 13:50:00,44.18,44.21,44.16,44.2,33300.0,39.5001,39.5269,39.4822,39.518,33300.0
2014-10-08 14:00:00,44.2,44.37,44.2,44.35,169200.0,39.518,39.67,39.518,39.6521,169200.0
2014-10-08 14:10:00,44.35,44.51,44.35,44.5,96800.0,39.6521,39.7952,39.6521,39.7862,96800.0
2014-10-08 14:20:00,44.52,44.62,44.52,44.61,133000.0,39.8041,39.8935,39.8041,39.8846,133000.0
2014-10-08 14:30:00,44.61,44.78,44.6,44.73,100500.0,39.8846,40.0366,39.8756,39.9919,100500.0
2014-10-08 14:40:00,44.73,44.78,44.69,44.71,128600.0,39.9919,40.0366,39.9561,39.974,128600.0
2014-10-08 14:50:00,44.71,44.78,44.68,44.78,89100.0,39.974,40.0366,39.9472,40.0366,89100.0
2014-10-08 15:00:00,44.77,44.92,44.76,44.9,121900.0,40.0276,40.1617,40.0187,40.1438,121900.0
2014-10-08 15:10:00,44.91,44.94,44.88,44.91,77500.0,40.1528,40.1796,40.126,40.1528,77500.0
2014-10-08 15:20:00,44.9,45.04,44.9,45.02,84200.0,40.1438,40.269,40.1438,40.2511,84200.0
2014-10-08 15:30:00,45.02,45.06,44.99,45.0,89900.0,40.2511,40.2869,40.2243,40.2333,89900.0
2014-10-08 15:40:00,45.01,45.1,45.0,45.09,131500.0,40.2422,40.3227,40.2333,40.3137,131500.0
2014-10-08 15:50:00,45.09,45.13,45.02,45.03,393700.0,40.3137,40.3495,40.2511,40.2601,393700.0
2014-10-09 09:30:00,44.83,45.0,44.7,44.83,101600.0,40.0813,40.2333,39.965,40.0813,101600.0
2014-10-09 09:40:00,44.84,44.87,44.73,44.74,99800.0,40.0902,40.117,39.9919,40.0008,99800.0
2014-10-09 09:50:00,44.74,44.74,44.49,44.55,73900.0,40.0008,40.0008,39.7773,39.8309,73900.0
2014-10-09 10:00:00,44.55,44.7,44.55,44.64,80600.0,39.8309,39.965,39.8309,39.9114,80600.0
2014-10-09 10:10:00,44.64,44.78,44.57,44.74,65600.0,39.9114,40.0366,39.8488,40.0008,65600.0
2014-10-09 10:20:00,44.75,44.77,44.67,44.72,52300.0,40.0097,40.0276,39.9382,39.9829,52300.0
2014-10-09 10:30:00,44.72,44.73,44.56,44.57,82900.0,39.9829,39.9919,39.8399,39.8488,82900.0
2014-10-09 10:40:00,44.56,44.67,44.54,44.65,72300.0,39.8399,39.9382,39.822,39.9203,72300.0
2014-10-09 10:50:00,44.66,44.79,44.58,44.79,75900.0,39.9293,40.0455,39.8577,40.0455,75900.0
2014-10-09 11:00:00,44.78,44.85,44.69,44.83,97600.0,40.0366,40.0991,39.9561,40.0813,97600.0
2014-10-09 11:10:00,44.83,44.93,44.78,44.92,121500.0,40.0813,40.1707,40.0366,40.1617,121500.0
2014-10-09 11:20:00,44.93,45.02,44.93,44.96,143500.0,40.1707,40.2511,40.1707,40.1975,143500.0
2014-10-09 11:30:00,44.96,44.96,44.82,44.82,136500.0,40.1975,40.1975,40.0723,40.0723,136500.0
2014-10-09 11:40:00,44.82,44.83,44.61,44.7,244400.0,40.0723,40.0813,39.8846,39.965,244400.0
2014-10-09 11:50:00,44.69,44.75,44.54,44.63,175900.0,39.9561,40.0097,39.822,39.9024,175900.0
2014-10-09 12:00:00,44.63,44.72,44.57,44.66,163200.0,39.9024,39.9829,39.8488,39.9293,163200.0
2014-10-09 12:10:00,44.66,44.7,44.53,44.59,178600.0,39.9293,39.965,39.813,39.8667,178600.0
2014-10-09 12:20:00,44.58,44.61,44.48,44.52,123500.0,39.8577,39.8846,39.7683,39.8041,123500.0
2014-10-09 12:30:00,44.51,44.57,44.46,44.51,106800.0,39.7952,39.8488,39.7505,39.7952,106800.0
2014-10-09 12:40:00,44.5,44.58,44.48,44.56,86300.0,39.7862,39.8577,39.7683,39.8399,86300.0
2014-10-09 12:50:00,44.57,44.6,44.53,44.59,94200.0,39.8488,39.8756,39.813,39.8667,94200.0
2014-10-09 13:00:00,44.58,44.59,44.44,44.46,165600.0,39.8577,39.8667,39.7326,39.7505,165600.0
2014-10-09 13:10:00,44.46,44.61,44.43,44.59,141900.0,39.7505,39.8846,39.7236,39.8667,141900.0
2014-10-09 13:20:00,44.59,44.8,44.59,44.68,147800.0,39.8667,40.0544,39.8667,39.9472,147800.0
2014-10-09 13:30:00,44.68,44.82,44.64,44.8,80500.0,39.9472,40.0723,39.9114,40.0544,80500.0
2014-10-09 13:40:00,44.8,44.8,44.72,44.74,64200.0,40.0544,40.0544,39.9829,40.0008,64200.0
2014-10-09 13:50:00,44.74,44.77,44.56,44.61,85500.0,40.0008,40.0276,39.8399,39.8846,85500.0
2014-10-09 14:00:00,44.61,44.61,44.48,44.5,66200.0,39.8846,39.8846,39.7683,39.7862,66200.0
2014-10-09 14:10:00,44.5,44.5,44.38,44.41,83700.0,39.7862,39.7862,39.6789,39.7058,83700.0
2014-10-09 14:20:00,44.4,44.48,44.38,44.4,89800.0,39.6968,39.7683,39.6789,39.6968,89800.0
2014-10-09 14:30:00,44.38,44.5,44.35,44.45,197100.0,39.6789,39.7862,39.6521,39.7415,197100.0
2014-10-09 14:40:00,44.45,44.46,44.35,44.37,71600.0,39.7415,39.7505,39.6521,39.67,71600.0
2014-10-09 14:50:00,44.36,44.46,44.36,44.4,85200.0,39.661,39.7505,39.661,39.6968,85200.0
2014-10-09 15:00:00,44.39,44.46,44.34,44.34,126100.0,39.6879,39.7505,39.6432,39.6432,126100.0
2014-10-09 15:10:00,44.34,44.51,44.33,44.48,125000.0,39.6432,39.7952,39.6342,39.7683,125000.0
2014-10-09 15:20:00,44.48,44.48,44.07,44.1,665700.0,39.7683,39.7683,39.4018,39.4286,665700.0
2014-10-09 15:30:00,44.09,44.32,44.09,44.23,265800.0,39.4196,39.6253,39.4196,39.5448,265800.0
2014-10-09 15:40:00,44.24,44.27,44.19,44.23,235900.0,39.5538,39.5806,39.5091,39.5448,235900.0
2014-10-09 15:50:00,44.23,44.23,44.1,44.12,805600.0,39.5448,39.5448,39.4286,39.4465,805600.0
2014-10-10 09:30:00,44.34,44.8,44.02,44.8,363700.0,39.6432,40.0544,39.3571,40.0544,363700.0
2014-10-10 09:40:00,44.8,45.12,44.75,45.11,390800.0,40.0544,40.3405,40.0097,40.3316,390800.0
2014-10-10 09:50:00,45.1,45.2,45.02,45.16,304200.0,40.3227,40.4121,40.2511,40.3763,304200.0
2014-10-10 10:00:00,45.16,45.16,44.84,44.9,511900.0,40.3763,40.3763,40.0902,40.1438,511900.0
2014-10-10 10:10:00,44.91,44.94,44.6,44.67,415000.0,40.1528,40.1796,39.8756,39.9382,415000.0
2014-10-10 10:20:00,44.66,44.66,44.49,44.51,175600.0,39.9293,39.9293,39.7773,39.7952,175600.0
2014-10-10 10:30:00,44.5,44.57,44.35,44.51,357800.0,39.7862,39.8488,39.6521,39.7952,357800.0
2014-10-10 10:40:00,44.51,44.53,44.39,44.46,337300.0,39.7952,39.813,39.6879,39.7505,337300.0
2014-10-10 10:50:00,44.47,44.54,44.32,44.34,318900.0,39.7594,39.822,39.6253,39.6432,318900.0
2014-10-10 11:00:00,44.34,44.35,44.2,44.22,334500.0,39.6432,39.6521,39.518,39.5359,334500.0
2014-10-10 11:10:00,44.21,44.25,44.15,44.22,306200.0,39.5269,39.5627,39.4733,39.5359,306200.0
2014-10-10 11:20:00,44.22,44.25,44.13,44.2,216200.0,39.5359,39.5627,39.4554,39.518,216200.0
2014-10-10 11:30:00,44.2,44.33,44.17,44.25,290800.0,39.518,39.6342,39.4912,39.5627,290800.0
2014-10-10 11:40:00,44.25,44.34,44.2,44.33,328600.0,39.5627,39.6432,39.518,39.6342,328600.0
2014-10-10 11:50:00,44.33,44.36,44.26,44.27,91800.0,39.6342,39.661,39.5716,39.5806,91800.0
2014-10-10 12:00:00,44.27,44.41,44.27,44.29,254200.0,39.5806,39.7058,39.5806,39.5985,254200.0
2014-10-10 12:10:00,44.29,44.38,44.28,44.28,106000.0,39.5985,39.6789,39.5895,39.5895,106000.0
2014-10-10 12:20:00,44.27,44.3,44.21,44.28,85000.0,39.5806,39.6074,39.5269,39.5895,85000.0
2014-10-10 12:30:00,44.29,44.43,44.29,44.3,100000.0,39.5985,39.7236,39.5985,39.6074,100000.0
2014-10-10 12:40:00,44.31,44.38,44.26,44.27,93400.0,39.6163,39.6789,39.5716,39.5806,93400.0
2014-10-10 12:50:00,44.28,44.28,44.08,44.09,115100.0,39.5895,39.5895,39.4107,39.4196,115100.0
2014-10-10 13:00:00,44.09,44.11,43.95,44.0,90900.0,39.4196,39.4375,39.2945,39.3392,90900.0
2014-10-10 13:10:00,43.99,44.01,43.46,43.57,343400.0,39.3302,39.3481,38.8564,38.9547,343400.0
2014-10-10 13:20:00,43.58,43.85,43.58,43.81,95400.0,38.9637,39.2051,38.9637,39.1693,95400.0
2014-10-10 13:30:00,43.82,43.98,43.82,43.96,81400.0,39.1782,39.3213,39.1782,39.3034,81400.0
2014-10-10 13:40:00,43.96,44.0,43.87,43.93,71900.0,39.3034,39.3392,39.223,39.2766,71900.0
2014-10-10 13:50:00,43.94,43.97,43.9,43.92,57000.0,39.2855,39.3124,39.2498,39.2677,57000.0
2014-10-10 14:00:00,43.93,43.97,43.88,43.89,40800.0,39.2766,39.3124,39.2319,39.2408,40800.0
2014-10-10 14:10:00,43.89,43.9,43.7,43.7,74900.0,39.2408,39.2498,39.071,39.071,74900.0
2014-10-10 14:20:00,43.7,43.82,43.68,43.81,131300.0,39.071,39.1782,39.0531,39.1693,131300.0
2014-10-10 14:30:00,43.8,43.82,43.75,43.76,90100.0,39.1604,39.1782,39.1157,39.1246,90100.0
2014-10-10 14:40:00,43.77,43.85,43.75,43.81,95800.0,39.1335,39.2051,39.1157,39.1693,95800.0
2014-10-10 14:50:00,43.8,43.88,43.79,43.82,177700.0,39.1604,39.2319,39.1514,39.1782,177700.0
2014-10-10 15:00:00,43.82,43.84,43.75,43.79,97600.0,39.1782,39.1961,39.1157,39.1514,97600.0
2014-10-10 15:10:00,43.78,43.88,43.67,43.71,162700.0,39.1425,39.2319,39.0441,39.0799,162700.0
2014-10-10 15:20:00,43.72,43.73,43.54,43.56,186900.0,39.0888,39.0978,38.9279,38.9458,186900.0
2014-10-10 15:30:00,43.57,43.59,43.43,43.49,265900.0,38.9547,38.9726,38.8296,38.8832,265900.0
2014-10-10 15:40:00,43.5,43.51,43.32,43.34,520600.0,38.8921,38.9011,38.7312,38.7491,520600.0
2014-10-10 15:50:00,43.35,43.38,43.28,43.31,850300.0,38.758,38.7849,38.6955,38.7223,850300.0
2014-10-13 09:30:00,43.37,43.7,43.32,43.55,155700.0,38.7759,39.071,38.7312,38.9369,155700.0
2014-10-13 09:40:00,43.56,43.6,43.42,43.46,154000.0,38.9458,38.9816,38.8206,38.8564,154000.0
2014-10-13 09:50:00,43.45,43.46,43.25,43.44,112900.0,38.8474,38.8564,38.6686,38.8385,112900.0
2014-10-13 10:00:00,43.45,43.55,43.42,43.52,140100.0,38.8474,38.9369,38.8206,38.91,140100.0
2014-10-13 10:10:00,43.52,43.55,43.43,43.49,200500.0,38.91,38.9369,38.8296,38.8832,200500.0
2014-10-13 10:20:00,43.49,43.64,43.46,43.47,138700.0,38.8832,39.0173,38.8564,38.8653,138700.0
2014-10-13 10:30:00,43.47,43.53,43.45,43.51,127500.0,38.8653,38.919,38.8474,38.9011,127500.0
2014-10-13 10:40:00,43.5,43.57,43.34,43.49,114500.0,38.8921,38.9547,38.7491,38.8832,114500.0
2014-10-13 10:50:00,43.49,43.73,43.49,43.69,87000.0,38.8832,39.0978,38.8832,39.062,87000.0
2014-10-13 11:00:00,43.69,43.96,43.67,43.92,179400.0,39.062,39.3034,39.0441,39.2677,179400.0
2014-10-13 11:10:00,43.93,43.93,43.74,43.74,91800.0,39.2766,39.2766,39.1067,39.1067,91800.0
2014-10-13 11:20:00,43.74,43.88,43.7,43.77,111900.0,39.1067,39.2319,39.071,39.1335,111900.0
2014-10-13 11:30:00,43.78,43.92,43.78,43.79,92100.0,39.1425,39.2677,39.1425,39.1514,92100.0
2014-10-13 11:40:00,43.79,43.98,43.79,43.97,85100.0,39.1514,39.3213,39.1514,39.3124,85100.0
2014-10-13 11:50:00,43.98,44.04,43.92,43.96,108800.0,39.3213,39.3749,39.2677,39.3034,108800.0
2014-10-13 12:00:00,43.95,44.02,43.93,43.94,99300.0,39.2945,39.3571,39.2766,39.2855,99300.0
2014-10-13 12:10:00,43.94,44.08,43.93,44.07,70600.0,39.2855,39.4107,39.2766,39.4018,70600.0
2014-10-13 12:20:00,44.07,44.14,44.03,44.14,95900.0,39.4018,39.4644,39.366,39.4644,95900.0
2014-10-13 12:30:00,44.15,44.2,44.12,44.18,68800.0,39.4733,39.518,39.4465,39.5001,68800.0
2014-10-13 12:40:00,44.18,44.26,44.11,44.14,103600.0,39.5001,39.5716,39.4375,39.4644,103600.0
2014-10-13 12:50:00,44.14,44.22,44.13,44.17,100600.0,39.4644,39.5359,39.4554,39.4912,100600.0
2014-10-13 13:00:00,44.17,44.29,44.17,44.26,129700.0,39.4912,39.5985,39.4912,39.5716,129700.0
2014-10-13 13:10:00,44.26,44.29,44.16,44.27,242000.0,39.5716,39.5985,39.4822,39.5806,242000.0
2014-10-13 13:20:00,44.26,44.52,44.25,44.51,144700.0,39.5716,39.8041,39.5627,39.7952,144700.0
2014-10-13 13:30:00,44.51,44.58,44.49,44.54,107400.0,39.7952,39.8577,39.7773,39.822,107400.0
2014-10-13 13:40:00,44.54,44.56,44.38,44.39,84000.0,39.822,39.8399,39.6789,39.6879,84000.0
2014-10-13 13:50:00,44.38,44.44,44.29,44.33,71300.0,39.6789,39.7326,39.5985,39.6342,71300.0
2014-10-13 14:00:00,44.34,44.5,44.21,44.5,115900.0,39.6432,39.7862,39.5269,39.7862,115900.0
2014-10-13 14:10:00,44.5,44.51,44.37,44.37,55700.0,39.7862,39.7952,39.67,39.67,55700.0
2014-10-13 14:20:00,44.36,44.48,44.36,44.46,106100.0,39.661,39.7683,39.661,39.7505,106100.0
2014-10-13 14:30:00,44.46,44.47,44.34,44.36,91800.0,39.7505,39.7594,39.6432,39.661,91800.0
2014-10-13 14:40:00,44.36,44.36,44.25,44.29,139800.0,39.661,39.661,39.5627,39.5985,139800.0
2014-10-13 14:50:00,44.28,44.36,44.25,44.3,108300.0,39.5895,39.661,39.5627,39.6074,108300.0
2014-10-13 15:00:00,44.29,44.34,44.26,44.27,98200.0,39.5985,39.6432,39.5716,39.5806,98200.0
2014-10-13 15:10:00,44.26,44.33,44.24,44.26,78100.0,39.5716,39.6342,39.5538,39.5716,78100.0
2014-10-13 15:20:00,44.25,44.34,44.25,44.3,113700.0,39.5627,39.6432,39.5627,39.6074,113700.0
2014-10-13 15:30:00,44.3,44.3,44.04,44.16,341700.0,39.6074,39.6074,39.3749,39.4822,341700.0
2014-10-13 15:40:00,44.16,44.25,44.02,44.05,242800.0,39.4822,39.5627,39.3571,39.3839,242800.0
2014-10-13 15:50:00,44.05,44.06,43.9,43.93,786400.0,39.3839,39.3928,39.2498,39.2766,786400.0
2014-10-14 09:30:00,44.29,44.46,43.98,44.43,240600.0,39.5985,39.7505,39.3213,39.7236,240600.0
2014-10-14 09:40:00,44.42,44.48,44.3,44.37,124200.0,39.7147,39.7683,39.6074,39.67,124200.0
2014-10-14 09:50:00,44.36,45.39,44.33,44.82,406200.0,39.661,40.5819,39.6342,40.0723,406200.0
2014-10-14 10:00:00,44.82,44.82,44.51,44.68,157100.0,40.0723,40.0723,39.7952,39.9472,157100.0
2014-10-14 10:10:00,44.69,44.7,44.48,44.48,64000.0,39.9561,39.965,39.7683,39.7683,64000.0
2014-10-14 10:20:00,44.5,44.63,44.47,44.51,84700.0,39.7862,39.9024,39.7594,39.7952,84700.0
2014-10-14 10:30:00,44.51,44.63,44.42,44.58,90000.0,39.7952,39.9024,39.7147,39.8577,90000.0
2014-10-14 10:40:00,44.59,44.74,44.53,44.74,66100.0,39.8667,40.0008,39.813,40.0008,66100.0
2014-10-14 10:50:00,44.75,44.82,44.6,44.6,74800.0,40.0097,40.0723,39.8756,39.8756,74800.0
2014-10-14 11:00:00,44.61,44.72,44.56,44.69,95900.0,39.8846,39.9829,39.8399,39.9561,95900.0
2014-10-14 11:10:00,44.7,44.83,44.66,44.78,72000.0,39.965,40.0813,39.9293,40.0366,72000.0
2014-10-14 11:20:00,44.78,44.79,44.61,44.63,62400.0,40.0366,40.0455,39.8846,39.9024,62400.0
2014-10-14 11:30:00,44.63,44.85,44.58,44.82,66000.0,39.9024,40.0991,39.8577,40.0723,66000.0
2014-10-14 11:40:00,44.81,44.98,44.81,44.93,85300.0,40.0634,40.2154,40.0634,40.1707,85300.0
2014-10-14 11:50:00,44.93,44.98,44.86,44.98,80000.0,40.1707,40.2154,40.1081,40.2154,80000.0
2014-10-14 12:00:00,44.98,45.09,44.98,45.01,238500.0,40.2154,40.3137,40.2154,40.2422,238500.0
2014-10-14 12:10:00,45.0,45.0,44.79,44.8,74800.0,40.2333,40.2333,40.0455,40.0544,74800.0
2014-10-14 12:20:00,44.8,44.86,44.75,44.86,72900.0,40.0544,40.1081,40.0097,40.1081,72900.0
2014-10-14 12:30:00,44.84,44.84,44.76,44.76,72700.0,40.0902,40.0902,40.0187,40.0187,72700.0
2014-10-14 12:40:00,44.76,44.83,44.72,44.81,49300.0,40.0187,40.0813,39.9829,40.0634,49300.0
2014-10-14 12:50:00,44.8,44.8,44.76,44.78,40800.0,40.0544,40.0544,40.0187,40.0366,40800.0
2014-10-14 13:00:00,44.77,44.81,44.7,44.8,65000.0,40.0276,40.0634,39.965,40.0544,65000.0
2014-10-14 13:10:00,44.8,44.93,44.79,44.93,128500.0,40.0544,40.1707,40.0455,40.1707,128500.0
2014-10-14 13:20:00,44.92,44.93,44.82,44.84,81400.0,40.1617,40.1707,40.0723,40.0902,81400.0
2014-10-14 13:30:00,44.83,44.87,44.75,44.76,103300.0,40.0813,40.117,40.0097,40.0187,103300.0
2014-10-14 13:40:00,44.76,44.79,44.63,44.79,139300.0,40.0187,40.0455,39.9024,40.0455,139300.0
2014-10-14 13:50:00,44.77,44.84,44.72,44.84,70300.0,40.0276,40.0902,39.9829,40.0902,70300.0
2014-10-14 14:00:00,44.84,44.92,44.75,44.8,77900.0,40.0902,40.1617,40.0097,40.0544,77900.0
2014-10-14 14:10:00,44.79,44.93,44.79,44.87,117100.0,40.0455,40.1707,40.0455,40.117,117100.0
2014-10-14 14:20:00,44.87,44.9,44.73,44.78,155900.0,40.117,40.1438,39.9919,40.0366,155900.0
2014-10-14 14:30:00,44.79,44.87,44.66,44.79,127100.0,40.0455,40.117,39.9293,40.0455,127100.0
2014-10-14 14:40:00,44.8,44.89,44.75,44.82,78200.0,40.0544,40.1349,40.0097,40.0723,78200.0
2014-10-14 14:50:00,44.82,44.84,44.66,44.75,121500.0,40.0723,40.0902,39.9293,40.0097,121500.0
2014-10-14 15:00:00,44.75,44.82,44.58,44.64,154800.0,40.0097,40.0723,39.8577,39.9114,154800.0
2014-10-14 15:10:00,44.65,44.74,44.59,44.6,99600.0,39.9203,40.0008,39.8667,39.8756,99600.0
2014-10-14 15:20:00,44.59,44.71,44.5,44.69,193600.0,39.8667,39.974,39.7862,39.9561,193600.0
2014-10-14 15:30:00,44.68,44.79,44.52,44.78,172800.0,39.9472,40.0455,39.8041,40.0366,172800.0
2014-10-14 15:40:00,44.79,44.84,44.63,44.68,217300.0,40.0455,40.0902,39.9024,39.9472,217300.0
2014-10-14 15:50:00,44.68,44.79,44.64,44.66,466300.0,39.9472,40.0455,39.9114,39.9293,466300.0
2014-10-15 09:30:00,44.0,44.3,43.95,44.21,240700.0,39.3392,39.6074,39.2945,39.5269,240700.0
2014-10-15 09:40:00,44.2,44.64,44.0,44.6,236200.0,39.518,39.9114,39.3392,39.8756,236200.0
2014-10-15 09:50:00,44.6,44.72,44.4,44.56,160300.0,39.8756,39.9829,39.6968,39.8399,160300.0
2014-10-15 10:00:00,44.57,44.61,44.43,44.54,142900.0,39.8488,39.8846,39.7236,39.822,142900.0
2014-10-15 10:10:00,44.54,44.61,44.35,44.42,100100.0,39.822,39.8846,39.6521,39.7147,100100.0
2014-10-15 10:20:00,44.41,44.56,44.37,44.41,67600.0,39.7058,39.8399,39.67,39.7058,67600.0
2014-10-15 10:30:00,44.41,44.45,44.29,44.41,72300.0,39.7058,39.7415,39.5985,39.7058,72300.0
2014-10-15 10:40:00,44.42,44.48,44.09,44.14,96300.0,39.7147,39.7683,39.4196,39.4644,96300.0
2014-10-15 10:50:00,44.16,44.22,44.02,44.15,83000.0,39.4822,39.5359,39.3571,39.4733,83000.0
2014-10-15 11:00:00,44.16,44.29,44.02,44.29,59700.0,39.4822,39.5985,39.3571,39.5985,59700.0
2014-10-15 11:10:00,44.29,44.33,43.99,44.01,73500.0,39.5985,39.6342,39.3302,39.3481,73500.0
2014-10-15 11:20:00,44.0,44.11,43.9,43.93,110800.0,39.3392,39.4375,39.2498,39.2766,110800.0
2014-10-15 11:30:00,43.93,44.05,43.89,44.03,103500.0,39.2766,39.3839,39.2408,39.366,103500.0
2014-10-15 11:40:00,44.02,44.04,43.9,43.93,51300.0,39.3571,39.3749,39.2498,39.2766,51300.0
2014-10-15 11:50:00,43.92,44.01,43.85,43.96,67300.0,39.2677,39.3481,39.2051,39.3034,67300.0
2014-10-15 12:00:00,43.97,43.97,43.89,43.93,81600.0,39.3124,39.3124,39.2408,39.2766,81600.0
2014-10-15 12:10:00,43.93,43.96,43.8,43.84,85700.0,39.2766,39.3034,39.1604,39.1961,85700.0
2014-10-15 12:20:00,43.85,43.99,43.84,43.89,71900.0,39.2051,39.3302,39.1961,39.2408,71900.0
2014-10-15 12:30:00,43.88,43.93,43.82,43.83,53700.0,39.2319,39.2766,39.1782,39.1872,53700.0
2014-10-15 12:40:00,43.84,43.85,43.7,43.77,67400.0,39.1961,39.2051,39.071,39.1335,67400.0
2014-10-15 12:50:00,43.77,43.82,43.65,43.69,83600.0,39.1335,39.1782,39.0263,39.062,83600.0
2014-10-15 13:00:00,43.69,43.71,43.6,43.65,100200.0,39.062,39.0799,38.9816,39.0263,100200.0
2014-10-15 13:10:00,43.65,43.69,43.38,43.42,131900.0,39.0263,39.062,38.7849,38.8206,131900.0
2014-10-15 13:20:00,43.42,43.42,43.02,43.16,329900.0,38.8206,38.8206,38.463,38.5882,329900.0
2014-10-15 13:30:00,43.16,43.27,43.12,43.21,216700.0,38.5882,38.6865,38.5524,38.6329,216700.0
2014-10-15 13:40:00,43.2,43.22,43.14,43.16,164300.0,38.6239,38.6418,38.5703,38.5882,164300.0
2014-10-15 13:50:00,43.16,43.16,42.96,42.97,232600.0,38.5882,38.5882,38.4093,38.4183,232600.0
2014-10-15 14:00:00,42.98,43.11,42.94,43.05,204400.0,38.4272,38.5435,38.3915,38.4898,204400.0
2014-10-15 14:10:00,43.05,43.45,43.05,43.43,147500.0,38.4898,38.8474,38.4898,38.8296,147500.0
2014-10-15 14:20:00,43.44,43.56,43.42,43.52,209600.0,38.8385,38.9458,38.8206,38.91,209600.0
2014-10-15 14:30:00,43.52,43.67,43.49,43.67,89900.0,38.91,39.0441,38.8832,39.0441,89900.0
2014-10-15 14:40:00,43.68,43.73,43.5,43.55,97000.0,39.0531,39.0978,38.8921,38.9369,97000.0
2014-10-15 14:50:00,43.56,43.7,43.56,43.64,82000.0,38.9458,39.071,38.9458,39.0173,82000.0
2014-10-15 15:00:00,43.65,43.87,43.61,43.86,192900.0,39.0263,39.223,38.9905,39.214,192900.0
2014-10-15 15:10:00,43.85,43.97,43.84,43.92,236700.0,39.2051,39.3124,39.1961,39.2677,236700.0
2014-10-15 15:20:00,43.93,44.24,43.85,44.24,203900.0,39.2766,39.5538,39.2051,39.5538,203900.0
2014-10-15 15:30:00,44.24,44.43,44.2,44.4,175000.0,39.5538,39.7236,39.518,39.6968,175000.0
2014-10-15 15:40:00,44.4,44.47,44.35,44.42,367300.0,39.6968,39.7594,39.6521,39.7147,367300.0
2014-10-15 15:50:00,44.42,44.48,44.32,44.39,478800.0,39.7147,39.7683,39.6253,39.6879,478800.0
2014-10-16 09:30:00,43.74,43.95,43.44,43.93,207500.0,39.1067,39.2945,38.8385,39.2766,207500.0
2014-10-16 09:40:00,43.93,44.09,43.87,44.0,222700.0,39.2766,39.4196,39.223,39.3392,222700.0
2014-10-16 09:50:00,44.03,44.27,43.96,44.01,179000.0,39.366,39.5806,39.3034,39.3481,179000.0
2014-10-16 10:00:00,44.05,44.07,43.67,43.85,139100.0,39.3839,39.4018,39.0441,39.2051,139100.0
2014-10-16 10:10:00,43.85,43.9,43.72,43.9,195600.0,39.2051,39.2498,39.0888,39.2498,195600.0
2014-10-16 10:20:00,43.91,44.46,43.86,44.08,206700.0,39.2587,39.7505,39.214,39.4107,206700.0
2014-10-16 10:30:00,44.08,44.21,43.98,44.08,296200.0,39.4107,39.5269,39.3213,39.4107,296200.0
2014-10-16 10:40:00,44.08,44.27,43.99,44.21,426400.0,39.4107,39.5806,39.3302,39.5269,426400.0
2014-10-16 10:50:00,44.2,44.36,44.12,44.2,95600.0,39.518,39.661,39.4465,39.518,95600.0
2014-10-16 11:00:00,44.19,44.25,44.07,44.2,67700.0,39.5091,39.5627,39.4018,39.518,67700.0
2014-10-16 11:10:00,44.2,44.39,44.17,44.35,177900.0,39.518,39.6879,39.4912,39.6521,177900.0
2014-10-16 11:20:00,44.35,44.46,44.33,44.45,106300.0,39.6521,39.7505,39.6342,39.7415,106300.0
2014-10-16 11:30:00,44.46,44.61,44.37,44.41,48600.0,39.7505,39.8846,39.67,39.7058,48600.0
2014-10-16 11:40:00,44.41,44.55,44.34,44.34,207900.0,39.7058,39.8309,39.6432,39.6432,207900.0
2014-10-16 11:50:00,44.34,44.41,44.24,44.32,41800.0,39.6432,39.7058,39.5538,39.6253,41800.0
2014-10-16 12:00:00,44.31,44.36,44.13,44.31,46000.0,39.6163,39.661,39.4554,39.6163,46000.0
2014-10-16 12:10:00,44.32,44.38,44.27,44.37,37100.0,39.6253,39.6789,39.5806,39.67,37100.0
2014-10-16 12:20:00,44.37,44.46,44.31,44.32,27100.0,39.67,39.7505,39.6163,39.6253,27100.0
2014-10-16 12:30:00,44.33,44.35,44.18,44.23,36300.0,39.6342,39.6521,39.5001,39.5448,36300.0
2014-10-16 12:40:00,44.24,44.27,44.2,44.26,42300.0,39.5538,39.5806,39.518,39.5716,42300.0
2014-10-16 12:50:00,44.27,44.42,44.27,44.38,30900.0,39.5806,39.7147,39.5806,39.6789,30900.0
2014-10-16 13:00:00,44.4,44.57,44.4,44.53,346300.0,39.6968,39.8488,39.6968,39.813,346300.0
2014-10-16 13:10:00,44.52,44.56,44.42,44.47,56900.0,39.8041,39.8399,39.7147,39.7594,56900.0
2014-10-16 13:20:00,44.48,44.58,44.41,44.45,79300.0,39.7683,39.8577,39.7058,39.7415,79300.0
2014-10-16 13:30:00,44.46,44.57,44.44,44.54,56400.0,39.7505,39.8488,39.7326,39.822,56400.0
2014-10-16 13:40:00,44.53,44.63,44.52,44.57,40500.0,39.813,39.9024,39.8041,39.8488,40500.0
2014-10-16 13:50:00,44.57,44.57,44.37,44.38,50300.0,39.8488,39.8488,39.67,39.6789,50300.0
2014-10-16 14:00:00,44.39,44.39,44.29,44.34,98800.0,39.6879,39.6879,39.5985,39.6432,98800.0
2014-10-16 14:10:00,44.35,44.36,44.19,44.23,60800.0,39.6521,39.661,39.5091,39.5448,60800.0
2014-10-16 14:20:00,44.22,44.31,44.14,44.25,41300.0,39.5359,39.6163,39.4644,39.5627,41300.0
2014-10-16 14:30:00,44.26,44.33,44.22,44.28,70300.0,39.5716,39.6342,39.5359,39.5895,70300.0
2014-10-16 14:40:00,44.28,44.28,44.1,44.1,71600.0,39.5895,39.5895,39.4286,39.4286,71600.0
2014-10-16 14:50:00,44.1,44.2,44.08,44.12,113300.0,39.4286,39.518,39.4107,39.4465,113300.0
2014-10-16 15:00:00,44.12,44.17,44.02,44.14,69100.0,39.4465,39.4912,39.3571,39.4644,69100.0
2014-10-16 15:10:00,44.14,44.3,44.13,44.18,112600.0,39.4644,39.6074,39.4554,39.5001,112600.0
2014-10-16 15:20:00,44.18,44.27,44.16,44.27,83100.0,39.5001,39.5806,39.4822,39.5806,83100.0
2014-10-16 15:30:00,44.27,44.3,44.16,44.17,71700.0,39.5806,39.6074,39.4822,39.4912,71700.0
2014-10-16 15:40:00,44.18,44.27,44.17,44.17,125700.0,39.5001,39.5806,39.4912,39.4912,125700.0
2014-10-16 15:50:00,44.18,44.3,44.08,44.12,512500.0,39.5001,39.6074,39.4107,39.4465,512500.0
2014-10-17 09:30:00,44.9,44.92,44.22,44.31,362500.0,40.1438,40.1617,39.5359,39.6163,362500.0
2014-10-17 09:40:00,44.31,44.41,44.24,44.31,95600.0,39.6163,39.7058,39.5538,39.6163,95600.0
2014-10-17 09:50:00,44.32,44.47,44.29,44.33,95400.0,39.6253,39.7594,39.5985,39.6342,95400.0
2014-10-17 10:00:00,44.32,44.4,44.3,44.39,114700.0,39.6253,39.6968,39.6074,39.6879,114700.0
2014-10-17 10:10:00,44.39,44.4,44.33,44.36,112700.0,39.6879,39.6968,39.6342,39.661,112700.0
2014-10-17 10:20:00,44.35,44.43,44.32,44.41,130700.0,39.6521,39.7236,39.6253,39.7058,130700.0
2014-10-17 10:30:00,44.41,44.43,44.23,44.23,109000.0,39.7058,39.7236,39.5448,39.5448,109000.0
2014-10-17 10:40:00,44.24,44.33,44.23,44.27,225400.0,39.5538,39.6342,39.5448,39.5806,225400.0
2014-10-17 10:50:00,44.28,44.4,44.28,44.4,120300.0,39.5895,39.6968,39.5895,39.6968,120300.0
2014-10-17 11:00:00,44.4,44.42,44.35,44.4,78200.0,39.6968,39.7147,39.6521,39.6968,78200.0
2014-10-17 11:10:00,44.39,44.55,44.38,44.55,159000.0,39.6879,39.8309,39.6789,39.8309,159000.0
2014-10-17 11:20:00,44.55,44.62,44.49,44.59,70100.0,39.8309,39.8935,39.7773,39.8667,70100.0
2014-10-17 11:30:00,44.59,44.75,44.57,44.75,50400.0,39.8667,40.0097,39.8488,40.0097,50400.0
2014-10-17 11:40:00,44.74,44.83,44.73,44.81,43400.0,40.0008,40.0813,39.9919,40.0634,43400.0
2014-10-17 11:50:00,44.8,44.81,44.62,44.62,49500.0,40.0544,40.0634,39.8935,39.8935,49500.0
2014-10-17 12:00:00,44.63,44.65,44.59,44.62,68900.0,39.9024,39.9203,39.8667,39.8935,68900.0
2014-10-17 12:10:00,44.62,44.63,44.46,44.46,62400.0,39.8935,39.9024,39.7505,39.7505,62400.0
2014-10-17 12:20:00,44.46,44.59,44.46,44.58,53200.0,39.7505,39.8667,39.7505,39.8577,53200.0
2014-10-17 12:30:00,44.58,44.64,44.55,44.58,61900.0,39.8577,39.9114,39.8309,39.8577,61900.0
2014-10-17 12:40:00,44.59,44.59,44.48,44.51,73300.0,39.8667,39.8667,39.7683,39.7952,73300.0
2014-10-17 12:50:00,44.5,44.54,44.43,44.48,66400.0,39.7862,39.822,39.7236,39.7683,66400.0
2014-10-17 13:00:00,44.49,44.53,44.4,44.4,60000.0,39.7773,39.813,39.6968,39.6968,60000.0
2014-10-17 13:10:00,44.39,44.44,44.34,44.44,37100.0,39.6879,39.7326,39.6432,39.7326,37100.0
2014-10-17 13:20:00,44.44,44.44,44.34,44.35,41300.0,39.7326,39.7326,39.6432,39.6521,41300.0
2014-10-17 13:30:00,44.35,44.43,44.34,44.43,51500.0,39.6521,39.7236,39.6432,39.7236,51500.0
2014-10-17 13:40:00,44.42,44.42,44.35,44.35,39300.0,39.7147,39.7147,39.6521,39.6521,39300.0
2014-10-17 13:50:00,44.35,44.39,44.3,44.34,39100.0,39.6521,39.6879,39.6074,39.6432,39100.0
2014-10-17 14:00:00,44.34,44.36,44.23,44.26,64200.0,39.6432,39.661,39.5448,39.5716,64200.0
2014-10-17 14:10:00,44.25,44.34,44.22,44.28,111500.0,39.5627,39.6432,39.5359,39.5895,111500.0
2014-10-17 14:20:00,44.28,44.3,44.19,44.25,102300.0,39.5895,39.6074,39.5091,39.5627,102300.0
2014-10-17 14:30:00,44.26,44.33,44.25,44.29,73500.0,39.5716,39.6342,39.5627,39.5985,73500.0
2014-10-17 14:40:00,44.29,44.44,44.29,44.41,86200.0,39.5985,39.7326,39.5985,39.7058,86200.0
2014-10-17 14:50:00,44.4,44.42,44.32,44.41,85700.0,39.6968,39.7147,39.6253,39.7058,85700.0
2014-10-17 15:00:00,44.41,44.43,44.25,44.32,108900.0,39.7058,39.7236,39.5627,39.6253,108900.0
2014-10-17 15:10:00,44.32,44.51,44.32,44.47,123100.0,39.6253,39.7952,39.6253,39.7594,123100.0
2014-10-17 15:20:00,44.47,44.5,44.42,44.45,143100.0,39.7594,39.7862,39.7147,39.7415,143100.0
2014-10-17 15:30:00,44.45,44.51,44.35,44.35,200500.0,39.7415,39.7952,39.6521,39.6521,200500.0
2014-10-17 15:40:00,44.35,44.39,44.32,44.35,316500.0,39.6521,39.6879,39.6253,39.6521,316500.0
2014-10-17 15:50:00,44.35,44.35,44.19,44.2,635800.0,39.6521,39.6521,39.5091,39.518,635800.0
2014-10-20 09:30:00,43.9,43.97,43.55,43.69,179400.0,39.2498,39.3124,38.9369,39.062,179400.0
2014-10-20 09:40:00,43.7,44.13,43.7,44.09,61400.0,39.071,39.4554,39.071,39.4196,61400.0
2014-10-20 09:50:00,44.08,44.28,44.07,44.25,39400.0,39.4107,39.5895,39.4018,39.5627,39400.0
2014-10-20 10:00:00,44.28,44.33,44.03,44.03,47500.0,39.5895,39.6342,39.366,39.366,47500.0
2014-10-20 10:10:00,44.02,44.18,44.0,44.07,67200.0,39.3571,39.5001,39.3392,39.4018,67200.0
2014-10-20 10:20:00,44.07,44.23,44.07,44.17,54500.0,39.4018,39.5448,39.4018,39.4912,54500.0
2014-10-20 10:30:00,44.17,44.18,44.01,44.03,72900.0,39.4912,39.5001,39.3481,39.366,72900.0
2014-10-20 10:40:00,44.03,44.05,43.94,43.97,62000.0,39.366,39.3839,39.2855,39.3124,62000.0
2014-10-20 10:50:00,43.98,44.02,43.9,43.98,41500.0,39.3213,39.3571,39.2498,39.3213,41500.0
2014-10-20 11:00:00,43.97,43.97,43.89,43.95,43400.0,39.3124,39.3124,39.2408,39.2945,43400.0
2014-10-20 11:10:00,43.94,43.96,43.87,43.94,52000.0,39.2855,39.3034,39.223,39.2855,52000.0
2014-10-20 11:20:00,43.94,43.96,43.91,43.95,44500.0,39.2855,39.3034,39.2587,39.2945,44500.0
2014-10-20 11:30:00,43.96,43.96,43.88,43.9,36800.0,39.3034,39.3034,39.2319,39.2498,36800.0
2014-10-20 11:40:00,43.9,43.94,43.88,43.93,48300.0,39.2498,39.2855,39.2319,39.2766,48300.0
2014-10-20 11:50:00,43.94,43.94,43.87,43.9,40800.0,39.2855,39.2855,39.223,39.2498,40800.0
2014-10-20 12:00:00,43.9,43.92,43.88,43.88,58100.0,39.2498,39.2677,39.2319,39.2319,58100.0
2014-10-20 12:10:00,43.87,43.91,43.86,43.88,62000.0,39.223,39.2587,39.214,39.2319,62000.0
2014-10-20 12:20:00,43.88,43.89,43.8,43.8,46100.0,39.2319,39.2408,39.1604,39.1604,46100.0
2014-10-20 12:30:00,43.8,43.86,43.75,43.82,39000.0,39.1604,39.214,39.1157,39.1782,39000.0
2014-10-20 12:40:00,43.83,43.88,43.82,43.87,53200.0,39.1872,39.2319,39.1782,39.223,53200.0
2014-10-20 12:50:00,43.87,43.87,43.76,43.77,74000.0,39.223,39.223,39.1246,39.1335,74000.0
2014-10-20 13:00:00,43.77,43.81,43.74,43.81,25300.0,39.1335,39.1693,39.1067,39.1693,25300.0
2014-10-20 13:10:00,43.8,43.83,43.79,43.81,55800.0,39.1604,39.1872,39.1514,39.1693,55800.0
2014-10-20 13:20:00,43.81,43.87,43.8,43.86,68800.0,39.1693,39.223,39.1604,39.214,68800.0
2014-10-20 13:30:00,43.85,43.86,43.79,43.79,77900.0,39.2051,39.214,39.1514,39.1514,77900.0
2014-10-20 13:40:00,43.79,43.81,43.72,43.73,50600.0,39.1514,39.1693,39.0888,39.0978,50600.0
2014-10-20 13:50:00,43.73,43.74,43.71,43.72,53900.0,39.0978,39.1067,39.0799,39.0888,53900.0
2014-10-20 14:00:00,43.72,43.74,43.7,43.72,74700.0,39.0888,39.1067,39.071,39.0888,74700.0
2014-10-20 14:10:00,43.71,43.72,43.68,43.69,44700.0,39.0799,39.0888,39.0531,39.062,44700.0
2014-10-20 14:20:00,43.69,43.7,43.59,43.59,111100.0,39.062,39.071,38.9726,38.9726,111100.0
2014-10-20 14:30:00,43.6,43.6,43.56,43.57,108300.0,38.9816,38.9816,38.9458,38.9547,108300.0
2014-10-20 14:40:00,43.57,43.62,43.56,43.6,77600.0,38.9547,38.9994,38.9458,38.9816,77600.0
2014-10-20 14:50:00,43.61,43.63,43.55,43.63,92100.0,38.9905,39.0084,38.9369,39.0084,92100.0
2014-10-20 15:00:00,43.64,43.7,43.64,43.67,113300.0,39.0173,39.071,39.0173,39.0441,113300.0
2014-10-20 15:10:00,43.66,43.67,43.61,43.61,128000.0,39.0352,39.0441,38.9905,38.9905,128000.0
2014-10-20 15:20:00,43.61,43.66,43.59,43.66,143900.0,38.9905,39.0352,38.9726,39.0352,143900.0
2014-10-20 15:30:00,43.66,43.67,43.63,43.66,172800.0,39.0352,39.0441,39.0084,39.0352,172800.0
2014-10-20 15:40:00,43.67,43.72,43.66,43.69,243600.0,39.0441,39.0888,39.0352,39.062,243600.0
2014-10-20 15:50:00,43.69,43.69,43.56,43.57,980600.0,39.062,39.062,38.9458,38.9547,980600.0
2014-10-21 09:30:00,43.8,44.1,43.75,44.09,351900.0,39.1604,39.4286,39.1157,39.4196,351900.0
2014-10-21 09:40:00,44.09,44.22,44.0,44.02,285600.0,39.4196,39.5359,39.3392,39.3571,285600.0
2014-10-21 09:50:00,44.05,44.22,44.05,44.14,90300.0,39.3839,39.5359,39.3839,39.4644,90300.0
2014-10-21 10:00:00,44.15,44.34,44.09,44.27,126400.0,39.4733,39.6432,39.4196,39.5806,126400.0
2014-10-21 10:10:00,44.27,44.42,44.27,44.42,93500.0,39.5806,39.7147,39.5806,39.7147,93500.0
2014-10-21 10:20:00,44.41,44.48,44.4,44.44,266600.0,39.7058,39.7683,39.6968,39.7326,266600.0
2014-10-21 10:30:00,44.45,44.71,44.45,44.7,385000.0,39.7415,39.974,39.7415,39.965,385000.0
2014-10-21 10:40:00,44.71,44.82,44.7,44.76,71900.0,39.974,40.0723,39.965,40.0187,71900.0
2014-10-21 10:50:00,44.76,44.77,44.67,44.7,48400.0,40.0187,40.0276,39.9382,39.965,48400.0
2014-10-21 11:00:00,44.69,44.86,44.67,44.85,62500.0,39.9561,40.1081,39.9382,40.0991,62500.0
2014-10-21 11:10:00,44.85,44.85,44.75,44.78,141000.0,40.0991,40.0991,40.0097,40.0366,141000.0
2014-10-21 11:20:00,44.79,44.8,44.72,44.8,202500.0,40.0455,40.0544,39.9829,40.0544,202500.0
2014-10-21 11:30:00,44.79,44.8,44.76,44.77,70800.0,40.0455,40.0544,40.0187,40.0276,70800.0
2014-10-21 11:40:00,44.77,44.8,44.69,44.71,80400.0,40.0276,40.0544,39.9561,39.974,80400.0
2014-10-21 11:50:00,44.71,44.71,44.58,44.62,119200.0,39.974,39.974,39.8577,39.8935,119200.0
2014-10-21 12:00:00,44.62,44.65,44.6,44.61,114900.0,39.8935,39.9203,39.8756,39.8846,114900.0
2014-10-21 12:10:00,44.62,44.62,44.57,44.59,75700.0,39.8935,39.8935,39.8488,39.8667,75700.0
2014-10-21 12:20:00,44.59,44.67,44.58,44.65,63800.0,39.8667,39.9382,39.8577,39.9203,63800.0
2014-10-21 12:30:00,44.65,44.66,44.53,44.56,97000.0,39.9203,39.9293,39.813,39.8399,97000.0
2014-10-21 12:40:00,44.57,44.57,44.49,44.52,43900.0,39.8488,39.8488,39.7773,39.8041,43900.0
2014-10-21 12:50:00,44.53,44.55,44.49,44.49,89500.0,39.813,39.8309,39.7773,39.7773,89500.0
2014-10-21 13:00:00,44.5,44.51,44.48,44.5,59600.0,39.7862,39.7952,39.7683,39.7862,59600.0
2014-10-21 13:10:00,44.51,44.53,44.48,44.51,83500.0,39.7952,39.813,39.7683,39.7952,83500.0
2014-10-21 13:20:00,44.52,44.56,44.5,44.55,79300.0,39.8041,39.8399,39.7862,39.8309,79300.0
2014-10-21 13:30:00,44.57,44.68,44.56,44.66,121700.0,39.8488,39.9472,39.8399,39.9293,121700.0
2014-10-21 13:40:00,44.66,44.7,44.62,44.69,93800.0,39.9293,39.965,39.8935,39.9561,93800.0
2014-10-21 13:50:00,44.69,44.74,44.68,44.71,70800.0,39.9561,40.0008,39.9472,39.974,70800.0
2014-10-21 14:00:00,44.71,44.76,44.69,44.73,77300.0,39.974,40.0187,39.9561,39.9919,77300.0
2014-10-21 14:10:00,44.73,44.74,44.71,44.72,97300.0,39.9919,40.0008,39.974,39.9829,97300.0
2014-10-21 14:20:00,44.72,44.75,44.72,44.75,96400.0,39.9829,40.0097,39.9829,40.0097,96400.0
2014-10-21 14:30:00,44.73,44.75,44.69,44.74,120300.0,39.9919,40.0097,39.9561,40.0008,120300.0
2014-10-21 14:40:00,44.73,44.74,44.64,44.67,101200.0,39.9919,40.0008,39.9114,39.9382,101200.0
2014-10-21 14:50:00,44.67,44.7,44.62,44.62,88600.0,39.9382,39.965,39.8935,39.8935,88600.0
2014-10-21 15:00:00,44.62,44.66,44.62,44.62,284300.0,39.8935,39.9293,39.8935,39.8935,284300.0
2014-10-21 15:10:00,44.63,44.67,44.62,44.65,280600.0,39.9024,39.9382,39.8935,39.9203,280600.0
2014-10-21 15:20:00,44.65,44.72,44.64,44.71,227800.0,39.9203,39.9829,39.9114,39.974,227800.0
2014-10-21 15:30:00,44.71,44.72,44.64,44.64,163400.0,39.974,39.9829,39.9114,39.9114,163400.0
2014-10-21 15:40:00,44.65,44.66,44.59,44.61,262100.0,39.9203,39.9293,39.8667,39.8846,262100.0
2014-10-21 15:50:00,44.61,44.65,44.59,44.62,849300.0,39.8846,39.9203,39.8667,39.8935,849300.0
2014-10-22 09:30:00,44.66,44.96,44.27,44.73,226400.0,39.9293,40.1975,39.5806,39.9919,226400.0
2014-10-22 09:40:00,44.72,44.75,44.62,44.71,176200.0,39.9829,40.0097,39.8935,39.974,176200.0
2014-10-22 09:50:00,44.71,44.76,44.63,44.66,326400.0,39.974,40.0187,39.9024,39.9293,326400.0
2014-10-22 10:00:00,44.66,44.69,44.58,44.65,144200.0,39.9293,39.9561,39.8577,39.9203,144200.0
2014-10-22 10:10:00,44.66,44.76,44.63,44.73,140800.0,39.9293,40.0187,39.9024,39.9919,140800.0
2014-10-22 10:20:00,44.74,44.82,44.71,44.79,73300.0,40.0008,40.0723,39.974,40.0455,73300.0
2014-10-22 10:30:00,44.79,44.8,44.72,44.76,92000.0,40.0455,40.0544,39.9829,40.0187,92000.0
2014-10-22 10:40:00,44.76,44.76,44.66,44.7,76700.0,40.0187,40.0187,39.9293,39.965,76700.0
2014-10-22 10:50:00,44.69,44.73,44.67,44.68,82200.0,39.9561,39.9919,39.9382,39.9472,82200.0
2014-10-22 11:00:00,44.67,44.73,44.66,44.7,56600.0,39.9382,39.9919,39.9293,39.965,56600.0
2014-10-22 11:10:00,44.71,44.75,44.67,44.69,143400.0,39.974,40.0097,39.9382,39.9561,143400.0
2014-10-22 11:20:00,44.7,44.79,44.7,44.73,230300.0,39.965,40.0455,39.965,39.9919,230300.0
2014-10-22 11:30:00,44.73,44.76,44.69,44.71,76000.0,39.9919,40.0187,39.9561,39.974,76000.0
2014-10-22 11:40:00,44.72,44.75,44.7,44.71,48700.0,39.9829,40.0097,39.965,39.974,48700.0
2014-10-22 11:50:00,44.71,44.71,44.59,44.65,72200.0,39.974,39.974,39.8667,39.9203,72200.0
2014-10-22 12:00:00,44.65,44.67,44.61,44.64,68100.0,39.9203,39.9382,39.8846,39.9114,68100.0
2014-10-22 12:10:00,44.64,44.66,44.49,44.52,82600.0,39.9114,39.9293,39.7773,39.8041,82600.0
2014-10-22 12:20:00,44.52,44.56,44.48,44.48,78900.0,39.8041,39.8399,39.7683,39.7683,78900.0
2014-10-22 12:30:00,44.48,44.5,44.4,44.41,60700.0,39.7683,39.7862,39.6968,39.7058,60700.0
2014-10-22 12:40:00,44.41,44.46,44.34,44.34,101300.0,39.7058,39.7505,39.6432,39.6432,101300.0
2014-10-22 12:50:00,44.34,44.45,44.33,44.43,83200.0,39.6432,39.7415,39.6342,39.7236,83200.0
2014-10-22 13:00:00,44.43,44.51,44.38,44.5,130400.0,39.7236,39.7952,39.6789,39.7862,130400.0
2014-10-22 13:10:00,44.5,44.51,44.45,44.48,44400.0,39.7862,39.7952,39.7415,39.7683,44400.0
2014-10-22 13:20:00,44.49,44.5,44.4,44.43,47000.0,39.7773,39.7862,39.6968,39.7236,47000.0
2014-10-22 13:30:00,44.43,44.46,44.39,44.45,51300.0,39.7236,39.7505,39.6879,39.7415,51300.0
2014-10-22 13:40:00,44.44,44.51,44.44,44.48,74900.0,39.7326,39.7952,39.7326,39.7683,74900.0
2014-10-22 13:50:00,44.48,44.5,44.42,44.43,63400.0,39.7683,39.7862,39.7147,39.7236,63400.0
2014-10-22 14:00:00,44.42,44.46,44.37,44.44,72200.0,39.7147,39.7505,39.67,39.7326,72200.0
2014-10-22 14:10:00,44.44,44.47,44.37,44.38,84000.0,39.7326,39.7594,39.67,39.6789,84000.0
2014-10-22 14:20:00,44.39,44.4,44.34,44.35,81300.0,39.6879,39.6968,39.6432,39.6521,81300.0
2014-10-22 14:30:00,44.36,44.37,44.29,44.29,90300.0,39.661,39.67,39.5985,39.5985,90300.0
2014-10-22 14:40:00,44.29,44.32,44.27,44.28,150700.0,39.5985,39.6253,39.5806,39.5895,150700.0
2014-10-22 14:50:00,44.28,44.31,44.23,44.3,100700.0,39.5895,39.6163,39.5448,39.6074,100700.0
2014-10-22 15:00:00,44.3,44.35,44.29,44.33,121500.0,39.6074,39.6521,39.5985,39.6342,121500.0
2014-10-22 15:10:00,44.33,44.34,44.29,44.3,131300.0,39.6342,39.6432,39.5985,39.6074,131300.0
2014-10-22 15:20:00,44.3,44.31,44.26,44.29,62100.0,39.6074,39.6163,39.5716,39.5985,62100.0
2014-10-22 15:30:00,44.29,44.29,44.19,44.2,92200.0,39.5985,39.5985,39.5091,39.518,92200.0
2014-10-22 15:40:00,44.21,44.22,44.12,44.13,129700.0,39.5269,39.5359,39.4465,39.4554,129700.0
2014-10-22 15:50:00,44.12,44.18,44.1,44.15,222700.0,39.4465,39.5001,39.4286,39.4733,222700.0
2014-10-23 09:30:00,44.6,44.6,44.36,44.38,144000.0,39.8756,39.8756,39.661,39.6789,144000.0
2014-10-23 09:40:00,44.38,44.4,44.31,44.32,102800.0,39.6789,39.6968,39.6163,39.6253,102800.0
2014-10-23 09:50:00,44.34,44.47,44.34,44.45,111600.0,39.6432,39.7594,39.6432,39.7415,111600.0
2014-10-23 10:00:00,44.44,44.64,44.41,44.57,157600.0,39.7326,39.9114,39.7058,39.8488,157600.0
2014-10-23 10:10:00,44.57,44.66,44.54,44.55,147400.0,39.8488,39.9293,39.822,39.8309,147400.0
2014-10-23 10:20:00,44.55,44.64,44.54,44.62,44200.0,39.8309,39.9114,39.822,39.8935,44200.0
2014-10-23 10:30:00,44.63,44.68,44.63,44.65,69600.0,39.9024,39.9472,39.9024,39.9203,69600.0
2014-10-23 10:40:00,44.65,44.68,44.59,44.66,103300.0,39.9203,39.9472,39.8667,39.9293,103300.0
2014-10-23 10:50:00,44.66,44.71,44.6,44.65,174200.0,39.9293,39.974,39.8756,39.9203,174200.0
2014-10-23 11:00:00,44.65,44.69,44.63,44.69,69100.0,39.9203,39.9561,39.9024,39.9561,69100.0
2014-10-23 11:10:00,44.69,44.69,44.63,44.63,78900.0,39.9561,39.9561,39.9024,39.9024,78900.0
2014-10-23 11:20:00,44.63,44.65,44.61,44.63,49200.0,39.9024,39.9203,39.8846,39.9024,49200.0
2014-10-23 11:30:00,44.62,44.67,44.62,44.64,66300.0,39.8935,39.9382,39.8935,39.9114,66300.0
2014-10-23 11:40:00,44.63,44.66,44.62,44.65,42700.0,39.9024,39.9293,39.8935,39.9203,42700.0
2014-10-23 11:50:00,44.65,44.68,44.64,44.65,40200.0,39.9203,39.9472,39.9114,39.9203,40200.0
2014-10-23 12:00:00,44.65,44.69,44.64,44.67,53600.0,39.9203,39.9561,39.9114,39.9382,53600.0
2014-10-23 12:10:00,44.66,44.68,44.62,44.66,25400.0,39.9293,39.9472,39.8935,39.9293,25400.0
2014-10-23 12:20:00,44.66,44.85,44.65,44.83,157300.0,39.9293,40.0991,39.9203,40.0813,157300.0
2014-10-23 12:30:00,44.82,44.84,44.76,44.76,69700.0,40.0723,40.0902,40.0187,40.0187,69700.0
2014-10-23 12:40:00,44.76,44.78,44.65,44.65,67500.0,40.0187,40.0366,39.9203,39.9203,67500.0
2014-10-23 12:50:00,44.64,44.68,44.59,44.62,24600.0,39.9114,39.9472,39.8667,39.8935,24600.0
2014-10-23 13:00:00,44.63,44.68,44.6,44.65,56000.0,39.9024,39.9472,39.8756,39.9203,56000.0
2014-10-23 13:10:00,44.64,44.7,44.64,44.67,30000.0,39.9114,39.965,39.9114,39.9382,30000.0
2014-10-23 13:20:00,44.67,44.74,44.65,44.73,28800.0,39.9382,40.0008,39.9203,39.9919,28800.0
2014-10-23 13:30:00,44.73,44.76,44.71,44.73,51700.0,39.9919,40.0187,39.974,39.9919,51700.0
2014-10-23 13:40:00,44.73,44.73,44.68,44.72,47100.0,39.9919,39.9919,39.9472,39.9829,47100.0
2014-10-23 13:50:00,44.72,44.78,44.72,44.75,53700.0,39.9829,40.0366,39.9829,40.0097,53700.0
2014-10-23 14:00:00,44.75,44.81,44.75,44.8,99000.0,40.0097,40.0634,40.0097,40.0544,99000.0
2014-10-23 14:10:00,44.79,44.82,44.78,44.82,76500.0,40.0455,40.0723,40.0366,40.0723,76500.0
2014-10-23 14:20:00,44.82,44.83,44.77,44.78,66500.0,40.0723,40.0813,40.0276,40.0366,66500.0
2014-10-23 14:30:00,44.78,44.8,44.76,44.77,33300.0,40.0366,40.0544,40.0187,40.0276,33300.0
2014-10-23 14:40:00,44.76,44.79,44.74,44.78,47600.0,40.0187,40.0455,40.0008,40.0366,47600.0
2014-10-23 14:50:00,44.78,44.79,44.6,44.72,83600.0,40.0366,40.0455,39.8756,39.9829,83600.0
2014-10-23 15:00:00,44.71,44.71,44.59,44.62,96300.0,39.974,39.974,39.8667,39.8935,96300.0
2014-10-23 15:10:00,44.62,44.7,44.59,44.63,84400.0,39.8935,39.965,39.8667,39.9024,84400.0
2014-10-23 15:20:00,44.62,44.65,44.57,44.6,64100.0,39.8935,39.9203,39.8488,39.8756,64100.0
2014-10-23 15:30:00,44.6,44.71,44.59,44.65,95200.0,39.8756,39.974,39.8667,39.9203,95200.0
2014-10-23 15:40:00,44.65,44.67,44.6,44.61,91600.0,39.9203,39.9382,39.8756,39.8846,91600.0
2014-10-23 15:50:00,44.62,44.66,44.5,44.51,367400.0,39.8935,39.9293,39.7862,39.7952,367400.0
2014-10-24 09:30:00,44.72,44.8,44.52,44.59,112500.0,39.9829,40.0544,39.8041,39.8667,112500.0
2014-10-24 09:40:00,44.61,44.69,44.56,44.59,58800.0,39.8846,39.9561,39.8399,39.8667,58800.0
2014-10-24 09:50:00,44.6,44.62,44.43,44.46,49300.0,39.8756,39.8935,39.7236,39.7505,49300.0
2014-10-24 10:00:00,44.47,44.54,44.33,44.43,55400.0,39.7594,39.822,39.6342,39.7236,55400.0
2014-10-24 10:10:00,44.43,44.63,44.4,44.6,68000.0,39.7236,39.9024,39.6968,39.8756,68000.0
2014-10-24 10:20:00,44.61,44.67,44.5,44.54,42900.0,39.8846,39.9382,39.7862,39.822,42900.0
2014-10-24 10:30:00,44.55,44.67,44.51,44.64,47800.0,39.8309,39.9382,39.7952,39.9114,47800.0
2014-10-24 10:40:00,44.64,44.67,44.58,44.62,32700.0,39.9114,39.9382,39.8577,39.8935,32700.0
2014-10-24 10:50:00,44.63,44.64,44.56,44.63,29200.0,39.9024,39.9114,39.8399,39.9024,29200.0
2014-10-24 11:00:00,44.64,44.67,44.61,44.65,24400.0,39.9114,39.9382,39.8846,39.9203,24400.0
2014-10-24 11:10:00,44.65,44.67,44.61,44.65,64800.0,39.9203,39.9382,39.8846,39.9203,64800.0
2014-10-24 11:20:00,44.65,44.66,44.59,44.61,25200.0,39.9203,39.9293,39.8667,39.8846,25200.0
2014-10-24 11:30:00,44.6,44.67,44.57,44.65,42700.0,39.8756,39.9382,39.8488,39.9203,42700.0
2014-10-24 11:40:00,44.66,44.77,44.65,44.76,43400.0,39.9293,40.0276,39.9203,40.0187,43400.0
2014-10-24 11:50:00,44.77,44.81,44.75,44.79,34400.0,40.0276,40.0634,40.0097,40.0455,34400.0
2014-10-24 12:00:00,44.8,44.82,44.75,44.77,23000.0,40.0544,40.0723,40.0097,40.0276,23000.0
2014-10-24 12:10:00,44.76,44.89,44.74,44.88,59100.0,40.0187,40.1349,40.0008,40.126,59100.0
2014-10-24 12:20:00,44.87,44.88,44.78,44.79,57600.0,40.117,40.126,40.0366,40.0455,57600.0
2014-10-24 12:30:00,44.78,44.81,44.78,44.78,21200.0,40.0366,40.0634,40.0366,40.0366,21200.0
2014-10-24 12:40:00,44.78,44.83,44.76,44.79,50500.0,40.0366,40.0813,40.0187,40.0455,50500.0
2014-10-24 12:50:00,44.79,44.8,44.72,44.74,26000.0,40.0455,40.0544,39.9829,40.0008,26000.0
2014-10-24 13:00:00,44.73,44.78,44.73,44.76,28900.0,39.9919,40.0366,39.9919,40.0187,28900.0
2014-10-24 13:10:00,44.75,44.77,44.71,44.74,29500.0,40.0097,40.0276,39.974,40.0008,29500.0
2014-10-24 13:20:00,44.74,44.76,44.72,44.75,19600.0,40.0008,40.0187,39.9829,40.0097,19600.0
2014-10-24 13:30:00,44.75,44.82,44.72,44.81,46200.0,40.0097,40.0723,39.9829,40.0634,46200.0
2014-10-24 13:40:00,44.8,44.82,44.78,44.8,78300.0,40.0544,40.0723,40.0366,40.0544,78300.0
2014-10-24 13:50:00,44.8,44.93,44.8,44.92,88500.0,40.0544,40.1707,40.0544,40.1617,88500.0
2014-10-24 14:00:00,44.93,44.96,44.88,44.92,95700.0,40.1707,40.1975,40.126,40.1617,95700.0
2014-10-24 14:10:00,44.92,45.0,44.91,45.0,81300.0,40.1617,40.2333,40.1528,40.2333,81300.0
2014-10-24 14:20:00,45.0,45.01,44.94,44.94,62400.0,40.2333,40.2422,40.1796,40.1796,62400.0
2014-10-24 14:30:00,44.94,45.0,44.9,44.99,45800.0,40.1796,40.2333,40.1438,40.2243,45800.0
2014-10-24 14:40:00,44.99,45.01,44.97,45.0,25300.0,40.2243,40.2422,40.2064,40.2333,25300.0
2014-10-24 14:50:00,44.99,45.02,44.96,44.97,40100.0,40.2243,40.2511,40.1975,40.2064,40100.0
2014-10-24 15:00:00,44.98,45.05,44.98,45.05,52900.0,40.2154,40.278,40.2154,40.278,52900.0
2014-10-24 15:10:00,45.04,45.05,44.97,44.99,45600.0,40.269,40.278,40.2064,40.2243,45600.0
2014-10-24 15:20:00,44.99,45.02,44.97,45.02,45600.0,40.2243,40.2511,40.2064,40.2511,45600.0
2014-10-24 15:30:00,45.02,45.09,45.02,45.09,90100.0,40.2511,40.3137,40.2511,40.3137,90100.0
2014-10-24 15:40:00,45.09,45.14,45.07,45.13,88900.0,40.3137,40.3584,40.2958,40.3495,88900.0
2014-10-24 15:50:00,45.13,45.16,45.09,45.1,271900.0,40.3495,40.3763,40.3137,40.3227,271900.0
2014-10-27 09:30:00,45.02,45.28,44.87,45.25,119900.0,40.2511,40.4836,40.117,40.4568,119900.0
2014-10-27 09:40:00,45.27,45.35,45.2,45.26,95700.0,40.4747,40.5462,40.4121,40.4657,95700.0
2014-10-27 09:50:00,45.24,45.25,45.03,45.09,76500.0,40.4478,40.4568,40.2601,40.3137,76500.0
2014-10-27 10:00:00,45.09,45.18,44.9,45.18,92400.0,40.3137,40.3942,40.1438,40.3942,92400.0
2014-10-27 10:10:00,45.18,45.23,45.13,45.19,29100.0,40.3942,40.4389,40.3495,40.4031,29100.0
2014-10-27 10:20:00,45.19,45.27,45.17,45.25,44900.0,40.4031,40.4747,40.3852,40.4568,44900.0
2014-10-27 10:30:00,45.25,45.38,45.25,45.38,47200.0,40.4568,40.573,40.4568,40.573,47200.0
2014-10-27 10:40:00,45.38,45.54,45.34,45.44,112100.0,40.573,40.7161,40.5372,40.6266,112100.0
2014-10-27 10:50:00,45.44,45.49,45.4,45.48,64500.0,40.6266,40.6714,40.5909,40.6624,64500.0
2014-10-27 11:00:00,45.48,45.6,45.43,45.59,52600.0,40.6624,40.7697,40.6177,40.7608,52600.0
2014-10-27 11:10:00,45.59,45.71,45.5,45.52,88400.0,40.7608,40.868,40.6803,40.6982,88400.0
2014-10-27 11:20:00,45.53,45.63,45.53,45.6,52400.0,40.7071,40.7965,40.7071,40.7697,52400.0
2014-10-27 11:30:00,45.59,45.59,45.49,45.55,70300.0,40.7608,40.7608,40.6714,40.725,70300.0
2014-10-27 11:40:00,45.56,45.56,45.52,45.54,44900.0,40.7339,40.7339,40.6982,40.7161,44900.0
2014-10-27 11:50:00,45.53,45.54,45.43,45.52,42100.0,40.7071,40.7161,40.6177,40.6982,42100.0
2014-10-27 12:00:00,45.52,45.57,45.44,45.57,46900.0,40.6982,40.7429,40.6266,40.7429,46900.0
2014-10-27 12:10:00,45.57,45.59,45.51,45.59,35300.0,40.7429,40.7608,40.6892,40.7608,35300.0
2014-10-27 12:20:00,45.58,45.61,45.54,45.55,46300.0,40.7518,40.7786,40.7161,40.725,46300.0
2014-10-27 12:30:00,45.56,45.62,45.55,45.62,31200.0,40.7339,40.7876,40.725,40.7876,31200.0
2014-10-27 12:40:00,45.62,45.66,45.57,45.61,41000.0,40.7876,40.8233,40.7429,40.7786,41000.0
2014-10-27 12:50:00,45.61,45.62,45.57,45.6,28300.0,40.7786,40.7876,40.7429,40.7697,28300.0
2014-10-27 13:00:00,45.61,45.71,45.61,45.62,32000.0,40.7786,40.868,40.7786,40.7876,32000.0
2014-10-27 13:10:00,45.62,45.62,45.51,45.53,67900.0,40.7876,40.7876,40.6892,40.7071,67900.0
2014-10-27 13:20:00,45.52,45.53,45.44,45.47,27700.0,40.6982,40.7071,40.6266,40.6535,27700.0
2014-10-27 13:30:00,45.48,45.5,45.46,45.47,44300.0,40.6624,40.6803,40.6445,40.6535,44300.0
2014-10-27 13:40:00,45.47,45.49,45.43,45.43,29800.0,40.6535,40.6714,40.6177,40.6177,29800.0
2014-10-27 13:50:00,45.44,45.46,45.41,45.46,26400.0,40.6266,40.6445,40.5998,40.6445,26400.0
2014-10-27 14:00:00,45.45,45.46,45.37,45.39,25400.0,40.6356,40.6445,40.5641,40.5819,25400.0
2014-10-27 14:10:00,45.39,45.44,45.39,45.42,21900.0,40.5819,40.6266,40.5819,40.6088,21900.0
2014-10-27 14:20:00,45.42,45.44,45.35,45.4,29800.0,40.6088,40.6266,40.5462,40.5909,29800.0
2014-10-27 14:30:00,45.4,45.4,45.31,45.34,50500.0,40.5909,40.5909,40.5104,40.5372,50500.0
2014-10-27 14:40:00,45.34,45.41,45.32,45.41,50100.0,40.5372,40.5998,40.5194,40.5998,50100.0
2014-10-27 14:50:00,45.42,45.46,45.35,45.39,68900.0,40.6088,40.6445,40.5462,40.5819,68900.0
2014-10-27 15:00:00,45.39,45.43,45.34,45.34,64100.0,40.5819,40.6177,40.5372,40.5372,64100.0
2014-10-27 15:10:00,45.34,45.54,45.32,45.53,126200.0,40.5372,40.7161,40.5194,40.7071,126200.0
2014-10-27 15:20:00,45.54,45.63,45.51,45.6,181600.0,40.7161,40.7965,40.6892,40.7697,181600.0
2014-10-27 15:30:00,45.6,45.63,45.5,45.56,153700.0,40.7697,40.7965,40.6803,40.7339,153700.0
2014-10-27 15:40:00,45.55,45.6,45.48,45.6,138800.0,40.725,40.7697,40.6624,40.7697,138800.0
2014-10-27 15:50:00,45.59,45.62,45.51,45.52,361700.0,40.7608,40.7876,40.6892,40.6982,361700.0
2014-10-28 09:30:00,45.66,45.84,45.41,45.82,84200.0,40.8233,40.9843,40.5998,40.9664,84200.0
2014-10-28 09:40:00,45.84,45.92,45.75,45.89,130900.0,40.9843,41.0558,40.9038,41.029,130900.0
2014-10-28 09:50:00,45.89,46.03,45.88,46.0,37100.0,41.029,41.1541,41.02,41.1273,37100.0
2014-10-28 10:00:00,46.03,46.27,46.02,46.26,106000.0,41.1541,41.3687,41.1452,41.3598,106000.0
2014-10-28 10:10:00,46.26,46.44,46.25,46.39,139800.0,41.3598,41.5207,41.3508,41.476,139800.0
2014-10-28 10:20:00,46.38,46.46,46.34,46.45,73400.0,41.4671,41.5386,41.4313,41.5297,73400.0
2014-10-28 10:30:00,46.45,46.56,46.42,46.45,130900.0,41.5297,41.628,41.5028,41.5297,130900.0
2014-10-28 10:40:00,46.44,46.52,46.42,46.42,87900.0,41.5207,41.5922,41.5028,41.5028,87900.0
2014-10-28 10:50:00,46.42,46.54,46.37,46.54,97300.0,41.5028,41.6101,41.4581,41.6101,97300.0
2014-10-28 11:00:00,46.54,46.68,46.53,46.59,119700.0,41.6101,41.7353,41.6012,41.6548,119700.0
2014-10-28 11:10:00,46.58,46.63,46.44,46.53,95900.0,41.6459,41.6906,41.5207,41.6012,95900.0
2014-10-28 11:20:00,46.52,46.62,46.49,46.62,77700.0,41.5922,41.6817,41.5654,41.6817,77700.0
2014-10-28 11:30:00,46.61,46.62,46.51,46.52,48100.0,41.6727,41.6817,41.5833,41.5922,48100.0
2014-10-28 11:40:00,46.51,46.54,46.43,46.51,96300.0,41.5833,41.6101,41.5118,41.5833,96300.0
2014-10-28 11:50:00,46.52,46.52,46.45,46.46,36100.0,41.5922,41.5922,41.5297,41.5386,36100.0
2014-10-28 12:00:00,46.45,46.48,46.39,46.4,39600.0,41.5297,41.5565,41.476,41.485,39600.0
2014-10-28 12:10:00,46.4,46.43,46.39,46.41,52400.0,41.485,41.5118,41.476,41.4939,52400.0
2014-10-28 12:20:00,46.41,46.47,46.41,46.44,37800.0,41.4939,41.5475,41.4939,41.5207,37800.0
2014-10-28 12:30:00,46.43,46.45,46.38,46.45,48500.0,41.5118,41.5297,41.4671,41.5297,48500.0
2014-10-28 12:40:00,46.44,46.5,46.42,46.42,37400.0,41.5207,41.5744,41.5028,41.5028,37400.0
2014-10-28 12:50:00,46.42,46.44,46.4,46.43,32900.0,41.5028,41.5207,41.485,41.5118,32900.0
2014-10-28 13:00:00,46.44,46.47,46.41,46.46,36400.0,41.5207,41.5475,41.4939,41.5386,36400.0
2014-10-28 13:10:00,46.44,46.5,46.44,46.49,49200.0,41.5207,41.5744,41.5207,41.5654,49200.0
2014-10-28 13:20:00,46.5,46.54,46.48,46.48,42700.0,41.5744,41.6101,41.5565,41.5565,42700.0
2014-10-28 13:30:00,46.48,46.65,46.48,46.65,96500.0,41.5565,41.7085,41.5565,41.7085,96500.0
2014-10-28 13:40:00,46.65,46.69,46.62,46.65,73900.0,41.7085,41.7442,41.6817,41.7085,73900.0
2014-10-28 13:50:00,46.63,46.73,46.62,46.73,74600.0,41.6906,41.78,41.6817,41.78,74600.0
2014-10-28 14:00:00,46.73,46.74,46.69,46.71,72300.0,41.78,41.7889,41.7442,41.7621,72300.0
2014-10-28 14:10:00,46.7,46.73,46.69,46.7,67100.0,41.7532,41.78,41.7442,41.7532,67100.0
2014-10-28 14:20:00,46.7,46.78,46.69,46.77,69200.0,41.7532,41.8247,41.7442,41.8158,69200.0
2014-10-28 14:30:00,46.77,46.78,46.74,46.78,52500.0,41.8158,41.8247,41.7889,41.8247,52500.0
2014-10-28 14:40:00,46.78,46.82,46.72,46.73,117100.0,41.8247,41.8605,41.7711,41.78,117100.0
2014-10-28 14:50:00,46.73,46.73,46.65,46.67,109800.0,41.78,41.78,41.7085,41.7264,109800.0
2014-10-28 15:00:00,46.68,46.83,46.68,46.74,100500.0,41.7353,41.8694,41.7353,41.7889,100500.0
2014-10-28 15:10:00,46.74,46.76,46.69,46.75,72700.0,41.7889,41.8068,41.7442,41.7979,72700.0
2014-10-28 15:20:00,46.75,46.82,46.75,46.8,69200.0,41.7979,41.8605,41.7979,41.8426,69200.0
2014-10-28 15:30:00,46.8,46.88,46.79,46.83,89900.0,41.8426,41.9141,41.8336,41.8694,89900.0
2014-10-28 15:40:00,46.83,46.83,46.74,46.8,147900.0,41.8694,41.8694,41.7889,41.8426,147900.0
2014-10-28 15:50:00,46.8,46.94,46.77,46.93,839200.0,41.8426,41.9678,41.8158,41.9588,839200.0
2014-10-29 09:30:00,46.69,47.12,46.55,47.1,133000.0,41.7442,42.1287,41.6191,42.1108,133000.0
2014-10-29 09:40:00,47.08,47.14,47.05,47.07,56600.0,42.0929,42.1466,42.0661,42.084,56600.0
2014-10-29 09:50:00,47.06,47.1,46.93,46.94,100700.0,42.075,42.1108,41.9588,41.9678,100700.0
2014-10-29 10:00:00,46.9,46.94,46.69,46.7,56900.0,41.932,41.9678,41.7442,41.7532,56900.0
2014-10-29 10:10:00,46.69,46.78,46.63,46.76,84500.0,41.7442,41.8247,41.6906,41.8068,84500.0
2014-10-29 10:20:00,46.76,46.88,46.74,46.82,54000.0,41.8068,41.9141,41.7889,41.8605,54000.0
2014-10-29 10:30:00,46.8,46.87,46.66,46.68,73200.0,41.8426,41.9052,41.7174,41.7353,73200.0
2014-10-29 10:40:00,46.68,46.7,46.59,46.61,68700.0,41.7353,41.7532,41.6548,41.6727,68700.0
2014-10-29 10:50:00,46.61,46.65,46.54,46.59,70400.0,41.6727,41.7085,41.6101,41.6548,70400.0
2014-10-29 11:00:00,46.6,46.65,46.53,46.62,67900.0,41.6638,41.7085,41.6012,41.6817,67900.0
2014-10-29 11:10:00,46.62,46.62,46.51,46.56,54500.0,41.6817,41.6817,41.5833,41.628,54500.0
2014-10-29 11:20:00,46.55,46.56,46.51,46.52,47900.0,41.6191,41.628,41.5833,41.5922,47900.0
2014-10-29 11:30:00,46.51,46.55,46.5,46.5,46500.0,41.5833,41.6191,41.5744,41.5744,46500.0
2014-10-29 11:40:00,46.5,46.54,46.49,46.51,23000.0,41.5744,41.6101,41.5654,41.5833,23000.0
2014-10-29 11:50:00,46.51,46.58,46.47,46.58,104500.0,41.5833,41.6459,41.5475,41.6459,104500.0
2014-10-29 12:00:00,46.59,46.59,46.45,46.47,89500.0,41.6548,41.6548,41.5297,41.5475,89500.0
2014-10-29 12:10:00,46.47,46.5,46.44,46.46,21500.0,41.5475,41.5744,41.5207,41.5386,21500.0
2014-10-29 12:20:00,46.45,46.5,46.43,46.44,31500.0,41.5297,41.5744,41.5118,41.5207,31500.0
2014-10-29 12:30:00,46.43,46.5,46.43,46.49,32900.0,41.5118,41.5744,41.5118,41.5654,32900.0
2014-10-29 12:40:00,46.5,46.51,46.46,46.47,58600.0,41.5744,41.5833,41.5386,41.5475,58600.0
2014-10-29 12:50:00,46.47,46.54,46.44,46.51,34000.0,41.5475,41.6101,41.5207,41.5833,34000.0
2014-10-29 13:00:00,46.5,46.52,46.48,46.5,23700.0,41.5744,41.5922,41.5565,41.5744,23700.0
2014-10-29 13:10:00,46.49,46.57,46.48,46.53,74200.0,41.5654,41.6369,41.5565,41.6012,74200.0
2014-10-29 13:20:00,46.53,46.53,46.48,46.5,21000.0,41.6012,41.6012,41.5565,41.5744,21000.0
2014-10-29 13:30:00,46.49,46.5,46.39,46.42,38500.0,41.5654,41.5744,41.476,41.5028,38500.0
2014-10-29 13:40:00,46.41,46.43,46.34,46.43,31900.0,41.4939,41.5118,41.4313,41.5118,31900.0
2014-10-29 13:50:00,46.43,46.57,46.42,46.57,120000.0,41.5118,41.6369,41.5028,41.6369,120000.0
2014-10-29 14:00:00,46.54,46.59,46.36,46.47,180700.0,41.6101,41.6548,41.4492,41.5475,180700.0
2014-10-29 14:10:00,46.48,46.54,46.37,46.51,212800.0,41.5565,41.6101,41.4581,41.5833,212800.0
2014-10-29 14:20:00,46.52,46.79,46.52,46.76,107400.0,41.5922,41.8336,41.5922,41.8068,107400.0
2014-10-29 14:30:00,46.75,46.78,46.53,46.57,137500.0,41.7979,41.8247,41.6012,41.6369,137500.0
2014-10-29 14:40:00,46.57,46.63,46.5,46.52,105300.0,41.6369,41.6906,41.5744,41.5922,105300.0
2014-10-29 14:50:00,46.53,46.69,46.49,46.67,60100.0,41.6012,41.7442,41.5654,41.7264,60100.0
2014-10-29 15:00:00,46.66,46.7,46.5,46.51,132100.0,41.7174,41.7532,41.5744,41.5833,132100.0
2014-10-29 15:10:00,46.52,46.71,46.5,46.7,146600.0,41.5922,41.7621,41.5744,41.7532,146600.0
2014-10-29 15:20:00,46.71,46.75,46.58,46.62,171700.0,41.7621,41.7979,41.6459,41.6817,171700.0
2014-10-29 15:30:00,46.62,46.8,46.62,46.74,115000.0,41.6817,41.8426,41.6817,41.7889,115000.0
2014-10-29 15:40:00,46.75,46.8,46.69,46.73,186200.0,41.7979,41.8426,41.7442,41.78,186200.0
2014-10-29 15:50:00,46.73,46.77,46.68,46.71,297600.0,41.78,41.8158,41.7353,41.7621,297600.0
2014-10-30 09:30:00,46.69,46.98,46.62,46.9,93900.0,41.7442,42.0035,41.6817,41.932,93900.0
2014-10-30 09:40:00,46.91,46.99,46.87,46.95,33600.0,41.9409,42.0125,41.9052,41.9767,33600.0
2014-10-30 09:50:00,46.95,47.0,46.8,46.81,51600.0,41.9767,42.0214,41.8426,41.8515,51600.0
2014-10-30 10:00:00,46.8,47.0,46.74,46.98,44200.0,41.8426,42.0214,41.7889,42.0035,44200.0
2014-10-30 10:10:00,46.96,47.09,46.9,47.06,74700.0,41.9856,42.1019,41.932,42.075,74700.0
2014-10-30 10:20:00,47.06,47.12,46.99,47.11,44500.0,42.075,42.1287,42.0125,42.1197,44500.0
2014-10-30 10:30:00,47.11,47.19,47.08,47.09,70300.0,42.1197,42.1913,42.0929,42.1019,70300.0
2014-10-30 10:40:00,47.1,47.16,46.99,47.06,78600.0,42.1108,42.1645,42.0125,42.075,78600.0
2014-10-30 10:50:00,47.05,47.32,47.05,47.31,108900.0,42.0661,42.3075,42.0661,42.2986,108900.0
2014-10-30 11:00:00,47.3,47.36,47.24,47.34,69200.0,42.2896,42.3433,42.236,42.3254,69200.0
2014-10-30 11:10:00,47.34,47.37,47.28,47.29,52800.0,42.3254,42.3522,42.2717,42.2807,52800.0
2014-10-30 11:20:00,47.29,47.37,47.28,47.35,56200.0,42.2807,42.3522,42.2717,42.3343,56200.0
2014-10-30 11:30:00,47.36,47.36,47.24,47.33,38400.0,42.3433,42.3433,42.236,42.3164,38400.0
2014-10-30 11:40:00,47.33,47.42,47.33,47.39,31900.0,42.3164,42.3969,42.3164,42.3701,31900.0
2014-10-30 11:50:00,47.39,47.48,47.38,47.42,35400.0,42.3701,42.4506,42.3611,42.3969,35400.0
2014-10-30 12:00:00,47.43,47.45,47.39,47.41,30100.0,42.4059,42.4237,42.3701,42.388,30100.0
2014-10-30 12:10:00,47.41,47.48,47.41,47.48,24700.0,42.388,42.4506,42.388,42.4506,24700.0
2014-10-30 12:20:00,47.48,47.53,47.47,47.51,45500.0,42.4506,42.4953,42.4416,42.4774,45500.0
2014-10-30 12:30:00,47.5,47.57,47.5,47.57,38700.0,42.4684,42.531,42.4684,42.531,38700.0
2014-10-30 12:40:00,47.57,47.62,47.56,47.6,49300.0,42.531,42.5757,42.5221,42.5578,49300.0
2014-10-30 12:50:00,47.59,47.67,47.57,47.64,59500.0,42.5489,42.6204,42.531,42.5936,59500.0
2014-10-30 13:00:00,47.65,47.67,47.59,47.61,98000.0,42.6025,42.6204,42.5489,42.5668,98000.0
2014-10-30 13:10:00,47.61,47.7,47.59,47.63,184700.0,42.5668,42.6473,42.5489,42.5847,184700.0
2014-10-30 13:20:00,47.63,47.73,47.6,47.72,172500.0,42.5847,42.6741,42.5578,42.6651,172500.0
2014-10-30 13:30:00,47.71,47.79,47.71,47.79,40400.0,42.6562,42.7277,42.6562,42.7277,40400.0
2014-10-30 13:40:00,47.78,47.9,47.76,47.9,214000.0,42.7188,42.8261,42.7009,42.8261,214000.0
2014-10-30 13:50:00,47.9,48.0,47.9,47.94,149000.0,42.8261,42.9155,42.8261,42.8618,149000.0
2014-10-30 14:00:00,47.94,48.06,47.94,48.05,122400.0,42.8618,42.9691,42.8618,42.9602,122400.0
2014-10-30 14:10:00,48.05,48.08,48.03,48.05,74600.0,42.9602,42.987,42.9423,42.9602,74600.0
2014-10-30 14:20:00,48.06,48.48,48.01,48.03,259800.0,42.9691,43.3446,42.9244,42.9423,259800.0
2014-10-30 14:30:00,48.01,48.06,47.92,47.98,171700.0,42.9244,42.9691,42.8439,42.8976,171700.0
2014-10-30 14:40:00,47.99,48.01,47.95,47.96,146100.0,42.9065,42.9244,42.8708,42.8797,146100.0
2014-10-30 14:50:00,47.96,47.96,47.78,47.79,171700.0,42.8797,42.8797,42.7188,42.7277,171700.0
2014-10-30 15:00:00,47.78,47.83,47.75,47.8,103500.0,42.7188,42.7635,42.692,42.7367,103500.0
2014-10-30 15:10:00,47.8,47.87,47.79,47.87,82000.0,42.7367,42.7992,42.7277,42.7992,82000.0
2014-10-30 15:20:00,47.87,47.96,47.85,47.96,234100.0,42.7992,42.8797,42.7814,42.8797,234100.0
2014-10-30 15:30:00,47.96,48.01,47.82,47.84,278900.0,42.8797,42.9244,42.7545,42.7724,278900.0
2014-10-30 15:40:00,47.83,47.96,47.82,47.87,412200.0,42.7635,42.8797,42.7545,42.7992,412200.0
2014-10-30 15:50:00,47.87,47.99,47.87,47.98,446300.0,42.7992,42.9065,42.7992,42.8976,446300.0
2014-10-31 09:30:00,48.95,49.06,48.61,48.93,268800.0,43.7648,43.8632,43.4609,43.747,268800.0
2014-10-31 09:40:00,48.95,48.98,48.73,48.8,177000.0,43.7648,43.7917,43.5681,43.6307,177000.0
2014-10-31 09:50:00,48.81,48.99,48.79,48.93,108400.0,43.6397,43.8006,43.6218,43.747,108400.0
2014-10-31 10:00:00,48.94,49.01,48.86,48.86,120500.0,43.7559,43.8185,43.6844,43.6844,120500.0
2014-10-31 10:10:00,48.84,48.93,48.79,48.91,105600.0,43.6665,43.747,43.6218,43.7291,105600.0
2014-10-31 10:20:00,48.91,48.93,48.88,48.9,138900.0,43.7291,43.747,43.7023,43.7201,138900.0
2014-10-31 10:30:00,48.91,48.92,48.78,48.81,66700.0,43.7291,43.738,43.6128,43.6397,66700.0
2014-10-31 10:40:00,48.8,48.87,48.75,48.81,67800.0,43.6307,43.6933,43.586,43.6397,67800.0
2014-10-31 10:50:00,48.8,48.86,48.79,48.86,96000.0,43.6307,43.6844,43.6218,43.6844,96000.0
2014-10-31 11:00:00,48.86,48.95,48.83,48.94,112100.0,43.6844,43.7648,43.6576,43.7559,112100.0
2014-10-31 11:10:00,48.95,48.99,48.89,48.94,106200.0,43.7648,43.8006,43.7112,43.7559,106200.0
2014-10-31 11:20:00,48.94,48.96,48.87,48.9,211100.0,43.7559,43.7738,43.6933,43.7201,211100.0
2014-10-31 11:30:00,48.9,48.99,48.89,48.95,213300.0,43.7201,43.8006,43.7112,43.7648,213300.0
2014-10-31 11:40:00,48.95,48.95,48.86,48.9,135500.0,43.7648,43.7648,43.6844,43.7201,135500.0
2014-10-31 11:50:00,48.9,48.92,48.83,48.85,246000.0,43.7201,43.738,43.6576,43.6754,246000.0
2014-10-31 12:00:00,48.86,48.94,48.84,48.93,247300.0,43.6844,43.7559,43.6665,43.747,247300.0
2014-10-31 12:10:00,48.93,48.99,48.91,48.95,51000.0,43.747,43.8006,43.7291,43.7648,51000.0
2014-10-31 12:20:00,48.95,48.99,48.9,48.99,51700.0,43.7648,43.8006,43.7201,43.8006,51700.0
2014-10-31 12:30:00,48.98,49.07,48.98,49.01,61200.0,43.7917,43.8721,43.7917,43.8185,61200.0
2014-10-31 12:40:00,49.01,49.09,49.0,49.09,39600.0,43.8185,43.89,43.8095,43.89,39600.0
2014-10-31 12:50:00,49.09,49.11,48.93,48.98,198500.0,43.89,43.9079,43.747,43.7917,198500.0
2014-10-31 13:00:00,48.98,49.02,48.95,49.0,20600.0,43.7917,43.8274,43.7648,43.8095,20600.0
2014-10-31 13:10:00,49.0,49.01,48.96,49.0,18800.0,43.8095,43.8185,43.7738,43.8095,18800.0
2014-10-31 13:20:00,49.0,49.04,48.91,48.92,71000.0,43.8095,43.8453,43.7291,43.738,71000.0
2014-10-31 13:30:00,48.93,48.94,48.88,48.89,47700.0,43.747,43.7559,43.7023,43.7112,47700.0
2014-10-31 13:40:00,48.9,48.91,48.86,48.86,23700.0,43.7201,43.7291,43.6844,43.6844,23700.0
2014-10-31 13:50:00,48.86,48.87,48.8,48.84,40300.0,43.6844,43.6933,43.6307,43.6665,40300.0
2014-10-31 14:00:00,48.84,48.9,48.83,48.87,61400.0,43.6665,43.7201,43.6576,43.6933,61400.0
2014-10-31 14:10:00,48.86,49.02,48.86,49.01,73900.0,43.6844,43.8274,43.6844,43.8185,73900.0
2014-10-31 14:20:00,49.02,49.05,48.98,49.02,79900.0,43.8274,43.8542,43.7917,43.8274,79900.0
2014-10-31 14:30:00,49.03,49.05,49.0,49.04,116100.0,43.8364,43.8542,43.8095,43.8453,116100.0
2014-10-31 14:40:00,49.04,49.04,48.9,48.92,91700.0,43.8453,43.8453,43.7201,43.738,91700.0
2014-10-31 14:50:00,48.92,48.99,48.86,48.88,132200.0,43.738,43.8006,43.6844,43.7023,132200.0
2014-10-31 15:00:00,48.88,48.9,48.84,48.89,111500.0,43.7023,43.7201,43.6665,43.7112,111500.0
2014-10-31 15:10:00,48.88,48.89,48.84,48.89,100600.0,43.7023,43.7112,43.6665,43.7112,100600.0
2014-10-31 15:20:00,48.89,48.93,48.87,48.9,77500.0,43.7112,43.747,43.6933,43.7201,77500.0
2014-10-31 15:30:00,48.91,48.92,48.86,48.87,112800.0,43.7291,43.738,43.6844,43.6933,112800.0
2014-10-31 15:40:00,48.87,48.95,48.87,48.93,232700.0,43.6933,43.7648,43.6933,43.747,232700.0
2014-10-31 15:50:00,48.93,48.95,48.83,48.85,563800.0,43.747,43.7648,43.6576,43.6754,563800.0
2014-11-03 09:30:00,48.84,49.2,48.84,49.17,147400.0,43.6665,43.9884,43.6665,43.9615,147400.0
2014-11-03 09:40:00,49.17,49.33,49.04,49.23,94900.0,43.9615,44.1046,43.8453,44.0152,94900.0
2014-11-03 09:50:00,49.23,49.41,49.17,49.4,104400.0,44.0152,44.1761,43.9615,44.1672,104400.0
2014-11-03 10:00:00,49.4,49.46,49.24,49.25,96600.0,44.1672,44.2208,44.0241,44.0331,96600.0
2014-11-03 10:10:00,49.24,49.33,49.23,49.25,80800.0,44.0241,44.1046,44.0152,44.0331,80800.0
2014-11-03 10:20:00,49.24,49.29,49.2,49.25,88100.0,44.0241,44.0688,43.9884,44.0331,88100.0
2014-11-03 10:30:00,49.26,49.31,49.13,49.15,65900.0,44.042,44.0867,43.9258,43.9437,65900.0
2014-11-03 10:40:00,49.13,49.14,48.92,48.93,82600.0,43.9258,43.9347,43.738,43.747,82600.0
2014-11-03 10:50:00,48.93,49.09,48.89,49.04,64200.0,43.747,43.89,43.7112,43.8453,64200.0
2014-11-03 11:00:00,49.04,49.09,49.0,49.04,50100.0,43.8453,43.89,43.8095,43.8453,50100.0
2014-11-03 11:10:00,49.04,49.06,48.93,48.95,74300.0,43.8453,43.8632,43.747,43.7648,74300.0
2014-11-03 11:20:00,48.95,49.0,48.94,48.97,49100.0,43.7648,43.8095,43.7559,43.7827,49100.0
2014-11-03 11:30:00,48.98,49.04,48.98,49.01,41700.0,43.7917,43.8453,43.7917,43.8185,41700.0
2014-11-03 11:40:00,49.02,49.04,48.97,49.01,36200.0,43.8274,43.8453,43.7827,43.8185,36200.0
2014-11-03 11:50:00,49.01,49.02,48.99,49.01,47100.0,43.8185,43.8274,43.8006,43.8185,47100.0
2014-11-03 12:00:00,49.01,49.02,48.96,49.0,55500.0,43.8185,43.8274,43.7738,43.8095,55500.0
2014-11-03 12:10:00,49.01,49.01,48.95,48.99,43800.0,43.8185,43.8185,43.7648,43.8006,43800.0
2014-11-03 12:20:00,49.0,49.01,48.99,49.01,22600.0,43.8095,43.8185,43.8006,43.8185,22600.0
2014-11-03 12:30:00,49.01,49.04,49.01,49.04,35400.0,43.8185,43.8453,43.8185,43.8453,35400.0
2014-11-03 12:40:00,49.03,49.09,49.03,49.07,29800.0,43.8364,43.89,43.8364,43.8721,29800.0
2014-11-03 12:50:00,49.08,49.08,49.04,49.04,46100.0,43.8811,43.8811,43.8453,43.8453,46100.0
2014-11-03 13:00:00,49.04,49.05,49.01,49.03,49600.0,43.8453,43.8542,43.8185,43.8364,49600.0
2014-11-03 13:10:00,49.04,49.05,49.01,49.02,55100.0,43.8453,43.8542,43.8185,43.8274,55100.0
2014-11-03 13:20:00,49.02,49.04,48.99,49.01,46300.0,43.8274,43.8453,43.8006,43.8185,46300.0
2014-11-03 13:30:00,49.01,49.03,48.98,49.0,37000.0,43.8185,43.8364,43.7917,43.8095,37000.0
2014-11-03 13:40:00,49.01,49.01,48.98,48.99,39400.0,43.8185,43.8185,43.7917,43.8006,39400.0
2014-11-03 13:50:00,48.98,49.0,48.92,48.93,38900.0,43.7917,43.8095,43.738,43.747,38900.0
2014-11-03 14:00:00,48.92,48.97,48.89,48.94,54900.0,43.738,43.7827,43.7112,43.7559,54900.0
2014-11-03 14:10:00,48.95,48.97,48.93,48.95,33500.0,43.7648,43.7827,43.747,43.7648,33500.0
2014-11-03 14:20:00,48.94,48.96,48.91,48.93,41300.0,43.7559,43.7738,43.7291,43.747,41300.0
2014-11-03 14:30:00,48.92,48.93,48.85,48.91,85000.0,43.738,43.747,43.6754,43.7291,85000.0
2014-11-03 14:40:00,48.91,48.91,48.85,48.89,64100.0,43.7291,43.7291,43.6754,43.7112,64100.0
2014-11-03 14:50:00,48.89,48.91,48.86,48.89,86000.0,43.7112,43.7291,43.6844,43.7112,86000.0
2014-11-03 15:00:00,48.88,48.91,48.83,48.84,116400.0,43.7023,43.7291,43.6576,43.6665,116400.0
2014-11-03 15:10:00,48.84,48.91,48.83,48.83,99900.0,43.6665,43.7291,43.6576,43.6576,99900.0
2014-11-03 15:20:00,48.83,48.84,48.71,48.72,96500.0,43.6576,43.6665,43.5503,43.5592,96500.0
2014-11-03 15:30:00,48.72,48.77,48.71,48.76,99300.0,43.5592,43.6039,43.5503,43.595,99300.0
2014-11-03 15:40:00,48.76,48.89,48.75,48.8,116000.0,43.595,43.7112,43.586,43.6307,116000.0
2014-11-03 15:50:00,48.81,48.91,48.8,48.89,229400.0,43.6397,43.7291,43.6307,43.7112,229400.0
2014-11-04 09:30:00,48.96,49.15,48.89,48.95,184400.0,43.7738,43.9437,43.7112,43.7648,184400.0
2014-11-04 09:40:00,48.95,49.03,48.75,48.8,142200.0,43.7648,43.8364,43.586,43.6307,142200.0
2014-11-04 09:50:00,48.79,48.92,48.78,48.91,85000.0,43.6218,43.738,43.6128,43.7291,85000.0
2014-11-04 10:00:00,48.91,48.98,48.87,48.94,178800.0,43.7291,43.7917,43.6933,43.7559,178800.0
2014-11-04 10:10:00,48.94,48.98,48.82,48.93,151800.0,43.7559,43.7917,43.6486,43.747,151800.0
2014-11-04 10:20:00,48.92,48.96,48.82,48.83,68700.0,43.738,43.7738,43.6486,43.6576,68700.0
2014-11-04 10:30:00,48.83,48.87,48.75,48.78,69400.0,43.6576,43.6933,43.586,43.6128,69400.0
2014-11-04 10:40:00,48.77,48.83,48.74,48.75,120300.0,43.6039,43.6576,43.5771,43.586,120300.0
2014-11-04 10:50:00,48.74,48.75,48.59,48.59,74800.0,43.5771,43.586,43.443,43.443,74800.0
2014-11-04 11:00:00,48.59,48.66,48.52,48.57,106300.0,43.443,43.5056,43.3804,43.4251,106300.0
2014-11-04 11:10:00,48.56,48.68,48.55,48.63,116100.0,43.4162,43.5234,43.4072,43.4787,116100.0
2014-11-04 11:20:00,48.63,48.66,48.6,48.64,61300.0,43.4787,43.5056,43.4519,43.4877,61300.0
2014-11-04 11:30:00,48.64,48.82,48.6,48.81,164400.0,43.4877,43.6486,43.4519,43.6397,164400.0
2014-11-04 11:40:00,48.8,48.81,48.76,48.78,95800.0,43.6307,43.6397,43.595,43.6128,95800.0
2014-11-04 11:50:00,48.78,48.78,48.74,48.76,43300.0,43.6128,43.6128,43.5771,43.595,43300.0
2014-11-04 12:00:00,48.77,48.83,48.75,48.76,59600.0,43.6039,43.6576,43.586,43.595,59600.0
2014-11-04 12:10:00,48.76,48.8,48.73,48.73,36000.0,43.595,43.6307,43.5681,43.5681,36000.0
2014-11-04 12:20:00,48.73,48.74,48.68,48.71,70000.0,43.5681,43.5771,43.5234,43.5503,70000.0
2014-11-04 12:30:00,48.71,48.72,48.69,48.7,41800.0,43.5503,43.5592,43.5324,43.5413,41800.0
2014-11-04 12:40:00,48.71,48.73,48.68,48.68,78200.0,43.5503,43.5681,43.5234,43.5234,78200.0
2014-11-04 12:50:00,48.68,48.73,48.63,48.64,70300.0,43.5234,43.5681,43.4787,43.4877,70300.0
2014-11-04 13:00:00,48.64,48.65,48.57,48.59,75100.0,43.4877,43.4966,43.4251,43.443,75100.0
2014-11-04 13:10:00,48.59,48.6,48.47,48.5,124100.0,43.443,43.4519,43.3357,43.3625,124100.0
2014-11-04 13:20:00,48.5,48.59,48.45,48.59,77200.0,43.3625,43.443,43.3178,43.443,77200.0
2014-11-04 13:30:00,48.59,48.59,48.5,48.51,65100.0,43.443,43.443,43.3625,43.3714,65100.0
2014-11-04 13:40:00,48.51,48.53,48.48,48.53,58600.0,43.3714,43.3893,43.3446,43.3893,58600.0
2014-11-04 13:50:00,48.52,48.55,48.51,48.53,127800.0,43.3804,43.4072,43.3714,43.3893,127800.0
2014-11-04 14:00:00,48.53,48.55,48.49,48.5,104000.0,43.3893,43.4072,43.3536,43.3625,104000.0
2014-11-04 14:10:00,48.5,48.53,48.49,48.52,73900.0,43.3625,43.3893,43.3536,43.3804,73900.0
2014-11-04 14:20:00,48.52,48.56,48.49,48.49,108900.0,43.3804,43.4162,43.3536,43.3536,108900.0
2014-11-04 14:30:00,48.5,48.54,48.49,48.5,94400.0,43.3625,43.3983,43.3536,43.3625,94400.0
2014-11-04 14:40:00,48.5,48.53,48.46,48.49,109500.0,43.3625,43.3893,43.3267,43.3536,109500.0
2014-11-04 14:50:00,48.49,48.53,48.48,48.53,127400.0,43.3536,43.3893,43.3446,43.3893,127400.0
2014-11-04 15:00:00,48.53,48.56,48.47,48.48,169400.0,43.3893,43.4162,43.3357,43.3446,169400.0
2014-11-04 15:10:00,48.48,48.49,48.4,48.45,116100.0,43.3446,43.3536,43.2731,43.3178,116100.0
2014-11-04 15:20:00,48.46,48.54,48.46,48.49,156800.0,43.3267,43.3983,43.3267,43.3536,156800.0
2014-11-04 15:30:00,48.48,48.53,48.45,48.48,167900.0,43.3446,43.3893,43.3178,43.3446,167900.0
2014-11-04 15:40:00,48.47,48.49,48.45,48.47,256800.0,43.3357,43.3536,43.3178,43.3357,256800.0
2014-11-04 15:50:00,48.47,48.57,48.45,48.47,530600.0,43.3357,43.4251,43.3178,43.3357,530600.0
2014-11-05 09:30:00,50.99,51.44,50.49,50.81,1201200.0,45.5887,45.9911,45.1417,45.4278,1201200.0
2014-11-05 09:40:00,50.78,51.06,50.68,50.78,581300.0,45.401,45.6513,45.3116,45.401,581300.0
2014-11-05 09:50:00,50.77,51.0,50.77,50.95,412300.0,45.3921,45.5977,45.3921,45.553,412300.0
2014-11-05 10:00:00,50.95,50.96,50.73,50.95,198300.0,45.553,45.5619,45.3563,45.553,198300.0
2014-11-05 10:10:00,50.95,50.96,50.81,50.93,143400.0,45.553,45.5619,45.4278,45.5351,143400.0
2014-11-05 10:20:00,50.94,51.0,50.7,50.75,425100.0,45.544,45.5977,45.3295,45.3742,425100.0
2014-11-05 10:30:00,50.75,50.79,50.45,50.69,332200.0,45.3742,45.4099,45.1059,45.3205,332200.0
2014-11-05 10:40:00,50.67,50.71,50.57,50.64,180800.0,45.3026,45.3384,45.2132,45.2758,180800.0
2014-11-05 10:50:00,50.65,50.9,50.62,50.9,185400.0,45.2848,45.5083,45.2579,45.5083,185400.0
2014-11-05 11:00:00,50.91,50.98,50.78,50.88,274500.0,45.5172,45.5798,45.401,45.4904,274500.0
2014-11-05 11:10:00,50.88,51.24,50.83,51.24,218300.0,45.4904,45.8123,45.4457,45.8123,218300.0
2014-11-05 11:20:00,51.24,51.42,51.2,51.37,178600.0,45.8123,45.9732,45.7765,45.9285,178600.0
2014-11-05 11:30:00,51.37,51.41,51.19,51.26,142500.0,45.9285,45.9643,45.7676,45.8301,142500.0
2014-11-05 11:40:00,51.28,51.5,51.27,51.37,161500.0,45.848,46.0447,45.8391,45.9285,161500.0
2014-11-05 11:50:00,51.38,51.57,51.28,51.56,78200.0,45.9374,46.1073,45.848,46.0984,78200.0
2014-11-05 12:00:00,51.57,51.99,51.55,51.99,187200.0,46.1073,46.4828,46.0894,46.4828,187200.0
2014-11-05 12:10:00,51.98,52.11,51.85,51.98,338000.0,46.4739,46.5901,46.3577,46.4739,338000.0
2014-11-05 12:20:00,51.99,52.07,51.94,52.06,57500.0,46.4828,46.5543,46.4381,46.5454,57500.0
2014-11-05 12:30:00,52.06,52.23,52.04,52.06,159300.0,46.5454,46.6974,46.5275,46.5454,159300.0
2014-11-05 12:40:00,52.04,52.16,51.97,52.16,103600.0,46.5275,46.6348,46.4649,46.6348,103600.0
2014-11-05 12:50:00,52.16,52.16,52.0,52.13,115100.0,46.6348,46.6348,46.4918,46.608,115100.0
2014-11-05 13:00:00,52.12,52.14,52.02,52.1,134900.0,46.5991,46.6169,46.5096,46.5812,134900.0
2014-11-05 13:10:00,52.11,52.11,52.0,52.07,129900.0,46.5901,46.5901,46.4918,46.5543,129900.0
2014-11-05 13:20:00,52.07,52.29,52.06,52.26,83600.0,46.5543,46.751,46.5454,46.7242,83600.0
2014-11-05 13:30:00,52.26,52.27,52.08,52.11,144000.0,46.7242,46.7332,46.5633,46.5901,144000.0
2014-11-05 13:40:00,52.09,52.1,51.9,52.07,96300.0,46.5722,46.5812,46.4024,46.5543,96300.0
2014-11-05 13:50:00,52.08,52.24,52.0,52.17,109700.0,46.5633,46.7063,46.4918,46.6438,109700.0
2014-11-05 14:00:00,52.15,52.48,52.14,52.44,217300.0,46.6259,46.9209,46.6169,46.8852,217300.0
2014-11-05 14:10:00,52.44,52.48,52.23,52.34,259200.0,46.8852,46.9209,46.6974,46.7957,259200.0
2014-11-05 14:20:00,52.34,52.37,52.27,52.37,99100.0,46.7957,46.8226,46.7332,46.8226,99100.0
2014-11-05 14:30:00,52.37,52.6,52.36,52.55,221000.0,46.8226,47.0282,46.8136,46.9835,221000.0
2014-11-05 14:40:00,52.55,52.6,52.44,52.44,124600.0,46.9835,47.0282,46.8852,46.8852,124600.0
2014-11-05 14:50:00,52.44,52.47,52.35,52.41,83200.0,46.8852,46.912,46.8047,46.8583,83200.0
2014-11-05 15:00:00,52.41,52.45,52.39,52.42,70700.0,46.8583,46.8941,46.8404,46.8673,70700.0
2014-11-05 15:10:00,52.42,52.42,52.23,52.25,204300.0,46.8673,46.8673,46.6974,46.7153,204300.0
2014-11-05 15:20:00,52.25,52.26,52.15,52.2,159300.0,46.7153,46.7242,46.6259,46.6706,159300.0
2014-11-05 15:30:00,52.2,52.36,52.2,52.32,216400.0,46.6706,46.8136,46.6706,46.7779,216400.0
2014-11-05 15:40:00,52.32,52.45,52.32,52.45,262500.0,46.7779,46.8941,46.7779,46.8941,262500.0
2014-11-05 15:50:00,52.46,52.48,52.26,52.4,808100.0,46.903,46.9209,46.7242,46.8494,808100.0
2014-11-06 09:30:00,52.5,52.99,52.36,52.48,352700.0,46.9388,47.3769,46.8136,46.9209,352700.0
2014-11-06 09:40:00,52.48,52.67,52.34,52.35,256800.0,46.9209,47.0908,46.7957,46.8047,256800.0
2014-11-06 09:50:00,52.35,52.36,52.01,52.16,242100.0,46.8047,46.8136,46.5007,46.6348,242100.0
2014-11-06 10:00:00,52.17,52.19,51.92,52.0,146900.0,46.6438,46.6616,46.4202,46.4918,146900.0
2014-11-06 10:10:00,52.0,52.09,51.78,51.79,301500.0,46.4918,46.5722,46.2951,46.304,301500.0
2014-11-06 10:20:00,51.79,52.15,51.68,52.15,257700.0,46.304,46.6259,46.2057,46.6259,257700.0
2014-11-06 10:30:00,52.15,52.16,51.9,51.92,253300.0,46.6259,46.6348,46.4024,46.4202,253300.0
2014-11-06 10:40:00,51.93,52.05,51.88,52.05,97300.0,46.4292,46.5365,46.3845,46.5365,97300.0
2014-11-06 10:50:00,52.04,52.12,52.01,52.07,82400.0,46.5275,46.5991,46.5007,46.5543,82400.0
2014-11-06 11:00:00,52.08,52.22,52.06,52.19,82300.0,46.5633,46.6885,46.5454,46.6616,82300.0
2014-11-06 11:10:00,52.18,52.19,52.11,52.18,64400.0,46.6527,46.6616,46.5901,46.6527,64400.0
2014-11-06 11:20:00,52.17,52.32,52.16,52.32,82900.0,46.6438,46.7779,46.6348,46.7779,82900.0
2014-11-06 11:30:00,52.32,52.44,52.24,52.26,123500.0,46.7779,46.8852,46.7063,46.7242,123500.0
2014-11-06 11:40:00,52.26,52.36,52.25,52.26,58000.0,46.7242,46.8136,46.7153,46.7242,58000.0
2014-11-06 11:50:00,52.25,52.26,52.17,52.24,51500.0,46.7153,46.7242,46.6438,46.7063,51500.0
2014-11-06 12:00:00,52.25,52.26,52.19,52.2,90800.0,46.7153,46.7242,46.6616,46.6706,90800.0
2014-11-06 12:10:00,52.2,52.32,52.19,52.3,61200.0,46.6706,46.7779,46.6616,46.76,61200.0
2014-11-06 12:20:00,52.29,52.3,52.26,52.28,44900.0,46.751,46.76,46.7242,46.7421,44900.0
2014-11-06 12:30:00,52.28,52.37,52.28,52.28,65000.0,46.7421,46.8226,46.7421,46.7421,65000.0
2014-11-06 12:40:00,52.28,52.41,52.25,52.37,46500.0,46.7421,46.8583,46.7153,46.8226,46500.0
2014-11-06 12:50:00,52.37,52.43,52.35,52.42,32700.0,46.8226,46.8762,46.8047,46.8673,32700.0
2014-11-06 13:00:00,52.43,52.51,52.43,52.49,109900.0,46.8762,46.9477,46.8762,46.9299,109900.0
2014-11-06 13:10:00,52.49,52.56,52.49,52.54,43000.0,46.9299,46.9924,46.9299,46.9746,43000.0
2014-11-06 13:20:00,52.54,52.6,52.53,52.57,41900.0,46.9746,47.0282,46.9656,47.0014,41900.0
2014-11-06 13:30:00,52.56,52.58,52.48,52.57,202900.0,46.9924,47.0103,46.9209,47.0014,202900.0
2014-11-06 13:40:00,52.57,52.58,52.41,52.43,71400.0,47.0014,47.0103,46.8583,46.8762,71400.0
2014-11-06 13:50:00,52.43,52.51,52.36,52.4,115800.0,46.8762,46.9477,46.8136,46.8494,115800.0
2014-11-06 14:00:00,52.4,52.42,52.37,52.39,63100.0,46.8494,46.8673,46.8226,46.8404,63100.0
2014-11-06 14:10:00,52.38,52.41,52.37,52.38,62000.0,46.8315,46.8583,46.8226,46.8315,62000.0
2014-11-06 14:20:00,52.38,52.48,52.37,52.47,50400.0,46.8315,46.9209,46.8226,46.912,50400.0
2014-11-06 14:30:00,52.47,52.47,52.34,52.39,113500.0,46.912,46.912,46.7957,46.8404,113500.0
2014-11-06 14:40:00,52.4,52.48,52.39,52.48,71200.0,46.8494,46.9209,46.8404,46.9209,71200.0
2014-11-06 14:50:00,52.47,52.51,52.46,52.46,85500.0,46.912,46.9477,46.903,46.903,85500.0
2014-11-06 15:00:00,52.46,52.52,52.4,52.5,114700.0,46.903,46.9567,46.8494,46.9388,114700.0
2014-11-06 15:10:00,52.5,52.53,52.46,52.49,107600.0,46.9388,46.9656,46.903,46.9299,107600.0
2014-11-06 15:20:00,52.5,52.59,52.5,52.55,86600.0,46.9388,47.0193,46.9388,46.9835,86600.0
2014-11-06 15:30:00,52.55,52.63,52.51,52.52,161300.0,46.9835,47.055,46.9477,46.9567,161300.0
2014-11-06 15:40:00,52.52,52.66,52.51,52.65,125800.0,46.9567,47.0818,46.9477,47.0729,125800.0
2014-11-06 15:50:00,52.65,52.75,52.58,52.63,492700.0,47.0729,47.1623,47.0103,47.055,492700.0
2014-11-07 09:30:00,52.62,52.69,52.41,52.51,185100.0,47.0461,47.1087,46.8583,46.9477,185100.0
2014-11-07 09:40:00,52.51,52.55,52.29,52.52,181700.0,46.9477,46.9835,46.751,46.9567,181700.0
2014-11-07 09:50:00,52.51,52.58,52.42,52.43,117900.0,46.9477,47.0103,46.8673,46.8762,117900.0
2014-11-07 10:00:00,52.42,52.62,52.32,52.62,118800.0,46.8673,47.0461,46.7779,47.0461,118800.0
2014-11-07 10:10:00,52.62,52.81,52.58,52.79,122400.0,47.0461,47.216,47.0103,47.1981,122400.0
2014-11-07 10:20:00,52.78,52.87,52.61,52.87,168500.0,47.1891,47.2696,47.0371,47.2696,168500.0
2014-11-07 10:30:00,52.87,52.95,52.71,52.93,120500.0,47.2696,47.3411,47.1266,47.3232,120500.0
2014-11-07 10:40:00,52.94,52.97,52.81,52.87,114200.0,47.3322,47.359,47.216,47.2696,114200.0
2014-11-07 10:50:00,52.87,52.9,52.77,52.89,79700.0,47.2696,47.2964,47.1802,47.2875,79700.0
2014-11-07 11:00:00,52.9,52.98,52.86,52.96,46200.0,47.2964,47.368,47.2607,47.3501,46200.0
2014-11-07 11:10:00,52.96,53.23,52.96,53.22,192400.0,47.3501,47.5915,47.3501,47.5825,192400.0
2014-11-07 11:20:00,53.22,53.33,53.19,53.32,170900.0,47.5825,47.6809,47.5557,47.6719,170900.0
2014-11-07 11:30:00,53.32,53.34,53.14,53.21,90300.0,47.6719,47.6898,47.511,47.5736,90300.0
2014-11-07 11:40:00,53.21,53.23,53.19,53.21,58500.0,47.5736,47.5915,47.5557,47.5736,58500.0
2014-11-07 11:50:00,53.21,53.21,53.19,53.2,35600.0,47.5736,47.5736,47.5557,47.5646,35600.0
2014-11-07 12:00:00,53.2,53.25,53.19,53.25,49500.0,47.5646,47.6094,47.5557,47.6094,49500.0
2014-11-07 12:10:00,53.24,53.28,53.23,53.24,72000.0,47.6004,47.6362,47.5915,47.6004,72000.0
2014-11-07 12:20:00,53.25,53.3,53.25,53.29,83800.0,47.6094,47.6541,47.6094,47.6451,83800.0
2014-11-07 12:30:00,53.3,53.3,53.28,53.3,53500.0,47.6541,47.6541,47.6362,47.6541,53500.0
2014-11-07 12:40:00,53.3,53.3,53.25,53.25,63200.0,47.6541,47.6541,47.6094,47.6094,63200.0
2014-11-07 12:50:00,53.26,53.3,53.25,53.29,49200.0,47.6183,47.6541,47.6094,47.6451,49200.0
2014-11-07 13:00:00,53.29,53.39,53.28,53.39,86500.0,47.6451,47.7345,47.6362,47.7345,86500.0
2014-11-07 13:10:00,53.39,53.47,53.38,53.47,77600.0,47.7345,47.806,47.7256,47.806,77600.0
2014-11-07 13:20:00,53.46,53.55,53.46,53.51,121500.0,47.7971,47.8776,47.7971,47.8418,121500.0
2014-11-07 13:30:00,53.52,53.58,53.48,53.55,92200.0,47.8508,47.9044,47.815,47.8776,92200.0
2014-11-07 13:40:00,53.55,53.55,53.48,53.48,82000.0,47.8776,47.8776,47.815,47.815,82000.0
2014-11-07 13:50:00,53.48,53.49,53.3,53.31,71500.0,47.815,47.8239,47.6541,47.663,71500.0
2014-11-07 14:00:00,53.31,53.39,53.3,53.3,51100.0,47.663,47.7345,47.6541,47.6541,51100.0
2014-11-07 14:10:00,53.3,53.32,53.2,53.29,121200.0,47.6541,47.6719,47.5646,47.6451,121200.0
2014-11-07 14:20:00,53.3,53.3,53.24,53.24,114200.0,47.6541,47.6541,47.6004,47.6004,114200.0
2014-11-07 14:30:00,53.23,53.23,53.08,53.15,81900.0,47.5915,47.5915,47.4574,47.5199,81900.0
2014-11-07 14:40:00,53.15,53.21,53.13,53.15,70500.0,47.5199,47.5736,47.5021,47.5199,70500.0
2014-11-07 14:50:00,53.15,53.3,53.13,53.3,87400.0,47.5199,47.6541,47.5021,47.6541,87400.0
2014-11-07 15:00:00,53.3,53.42,53.28,53.41,227800.0,47.6541,47.7613,47.6362,47.7524,227800.0
2014-11-07 15:10:00,53.41,53.41,53.31,53.35,94300.0,47.7524,47.7524,47.663,47.6988,94300.0
2014-11-07 15:20:00,53.35,53.43,53.33,53.33,91300.0,47.6988,47.7703,47.6809,47.6809,91300.0
2014-11-07 15:30:00,53.33,53.49,53.3,53.49,151900.0,47.6809,47.8239,47.6541,47.8239,151900.0
2014-11-07 15:40:00,53.49,53.53,53.48,53.5,256900.0,47.8239,47.8597,47.815,47.8329,256900.0
2014-11-07 15:50:00,53.51,53.71,53.5,53.62,579200.0,47.8418,48.0206,47.8329,47.9402,579200.0
2014-11-10 09:30:00,53.46,53.83,53.31,53.79,288100.0,47.7971,48.1279,47.663,48.0922,288100.0
2014-11-10 09:40:00,53.8,53.95,53.72,53.91,310600.0,48.1011,48.2352,48.0296,48.1994,310600.0
2014-11-10 09:50:00,53.91,54.1,53.8,53.86,434400.0,48.1994,48.3693,48.1011,48.1547,434400.0
2014-11-10 10:00:00,53.85,53.9,53.8,53.8,118200.0,48.1458,48.1905,48.1011,48.1011,118200.0
2014-11-10 10:10:00,53.8,53.86,53.78,53.85,96700.0,48.1011,48.1547,48.0832,48.1458,96700.0
2014-11-10 10:20:00,53.84,53.87,53.79,53.82,67800.0,48.1369,48.1637,48.0922,48.119,67800.0
2014-11-10 10:30:00,53.82,53.86,53.74,53.78,155200.0,48.119,48.1547,48.0474,48.0832,155200.0
2014-11-10 10:40:00,53.77,53.87,53.7,53.85,179400.0,48.0743,48.1637,48.0117,48.1458,179400.0
2014-11-10 10:50:00,53.86,53.89,53.79,53.86,76100.0,48.1547,48.1816,48.0922,48.1547,76100.0
2014-11-10 11:00:00,53.86,53.91,53.8,53.89,75800.0,48.1547,48.1994,48.1011,48.1816,75800.0
2014-11-10 11:10:00,53.89,53.9,53.8,53.82,78800.0,48.1816,48.1905,48.1011,48.119,78800.0
2014-11-10 11:20:00,53.82,53.96,53.81,53.96,60100.0,48.119,48.2441,48.11,48.2441,60100.0
2014-11-10 11:30:00,53.95,54.19,53.94,54.19,92900.0,48.2352,48.4498,48.2263,48.4498,92900.0
2014-11-10 11:40:00,54.19,54.24,54.18,54.2,69900.0,48.4498,48.4945,48.4408,48.4587,69900.0
2014-11-10 11:50:00,54.19,54.19,54.03,54.05,40400.0,48.4498,48.4498,48.3067,48.3246,40400.0
2014-11-10 12:00:00,54.05,54.06,53.9,53.91,171300.0,48.3246,48.3336,48.1905,48.1994,171300.0
2014-11-10 12:10:00,53.91,53.95,53.88,53.89,98300.0,48.1994,48.2352,48.1726,48.1816,98300.0
2014-11-10 12:20:00,53.89,53.89,53.81,53.87,52400.0,48.1816,48.1816,48.11,48.1637,52400.0
2014-11-10 12:30:00,53.88,53.88,53.76,53.8,69700.0,48.1726,48.1726,48.0653,48.1011,69700.0
2014-11-10 12:40:00,53.8,53.87,53.73,53.74,48400.0,48.1011,48.1637,48.0385,48.0474,48400.0
2014-11-10 12:50:00,53.73,53.8,53.67,53.68,79800.0,48.0385,48.1011,47.9849,47.9938,79800.0
2014-11-10 13:00:00,53.69,53.73,53.67,53.73,53200.0,48.0027,48.0385,47.9849,48.0385,53200.0
2014-11-10 13:10:00,53.73,53.79,53.69,53.77,54200.0,48.0385,48.0922,48.0027,48.0743,54200.0
2014-11-10 13:20:00,53.77,53.8,53.72,53.74,53700.0,48.0743,48.1011,48.0296,48.0474,53700.0
2014-11-10 13:30:00,53.75,53.79,53.64,53.65,107400.0,48.0564,48.0922,47.958,47.967,107400.0
2014-11-10 13:40:00,53.66,53.72,53.55,53.56,200400.0,47.9759,48.0296,47.8776,47.8865,200400.0
2014-11-10 13:50:00,53.57,53.63,53.51,53.51,92500.0,47.8955,47.9491,47.8418,47.8418,92500.0
2014-11-10 14:00:00,53.5,53.5,53.45,53.48,74300.0,47.8329,47.8329,47.7882,47.815,74300.0
2014-11-10 14:10:00,53.48,53.49,53.46,53.48,154000.0,47.815,47.8239,47.7971,47.815,154000.0
2014-11-10 14:20:00,53.48,53.5,53.43,53.43,62800.0,47.815,47.8329,47.7703,47.7703,62800.0
2014-11-10 14:30:00,53.44,53.44,53.37,53.4,59300.0,47.7792,47.7792,47.7166,47.7435,59300.0
2014-11-10 14:40:00,53.4,53.47,53.39,53.46,73800.0,47.7435,47.806,47.7345,47.7971,73800.0
2014-11-10 14:50:00,53.46,53.52,53.43,53.52,88400.0,47.7971,47.8508,47.7703,47.8508,88400.0
2014-11-10 15:00:00,53.52,53.52,53.46,53.48,101800.0,47.8508,47.8508,47.7971,47.815,101800.0
2014-11-10 15:10:00,53.48,53.5,53.41,53.41,95300.0,47.815,47.8329,47.7524,47.7524,95300.0
2014-11-10 15:20:00,53.41,53.52,53.38,53.51,122500.0,47.7524,47.8508,47.7256,47.8418,122500.0
2014-11-10 15:30:00,53.51,53.55,53.44,53.55,128700.0,47.8418,47.8776,47.7792,47.8776,128700.0
2014-11-10 15:40:00,53.55,53.59,53.52,53.55,217600.0,47.8776,47.9133,47.8508,47.8776,217600.0
2014-11-10 15:50:00,53.56,53.66,53.55,53.65,563400.0,47.8865,47.9759,47.8776,47.967,563400.0
2014-11-11 09:30:00,53.0,53.44,52.96,53.04,365400.0,47.3858,47.7792,47.3501,47.4216,365400.0
2014-11-11 09:40:00,53.03,53.06,52.89,52.98,206700.0,47.4127,47.4395,47.2875,47.368,206700.0
2014-11-11 09:50:00,52.98,53.03,52.89,52.95,400900.0,47.368,47.4127,47.2875,47.3411,400900.0
2014-11-11 10:00:00,52.95,53.01,52.92,52.95,159600.0,47.3411,47.3948,47.3143,47.3411,159600.0
2014-11-11 10:10:00,52.95,53.02,52.93,53.0,161600.0,47.3411,47.4037,47.3232,47.3858,161600.0
2014-11-11 10:20:00,53.0,53.17,53.0,53.1,138300.0,47.3858,47.5378,47.3858,47.4752,138300.0
2014-11-11 10:30:00,53.1,53.2,53.09,53.1,89100.0,47.4752,47.5646,47.4663,47.4752,89100.0
2014-11-11 10:40:00,53.09,53.11,53.03,53.04,202600.0,47.4663,47.4842,47.4127,47.4216,202600.0
2014-11-11 10:50:00,53.04,53.18,53.01,53.15,97700.0,47.4216,47.5468,47.3948,47.5199,97700.0
2014-11-11 11:00:00,53.15,53.16,53.01,53.02,133200.0,47.5199,47.5289,47.3948,47.4037,133200.0
2014-11-11 11:10:00,53.02,53.1,53.02,53.1,78000.0,47.4037,47.4752,47.4037,47.4752,78000.0
2014-11-11 11:20:00,53.1,53.2,53.1,53.18,83200.0,47.4752,47.5646,47.4752,47.5468,83200.0
2014-11-11 11:30:00,53.17,53.21,53.15,53.15,47200.0,47.5378,47.5736,47.5199,47.5199,47200.0
2014-11-11 11:40:00,53.15,53.2,53.14,53.19,54700.0,47.5199,47.5646,47.511,47.5557,54700.0
2014-11-11 11:50:00,53.2,53.2,53.15,53.2,34300.0,47.5646,47.5646,47.5199,47.5646,34300.0
2014-11-11 12:00:00,53.2,53.25,53.15,53.15,54100.0,47.5646,47.6094,47.5199,47.5199,54100.0
2014-11-11 12:10:00,53.16,53.18,53.13,53.17,46300.0,47.5289,47.5468,47.5021,47.5378,46300.0
2014-11-11 12:20:00,53.16,53.18,53.11,53.16,57000.0,47.5289,47.5468,47.4842,47.5289,57000.0
2014-11-11 12:30:00,53.17,53.18,53.11,53.11,37500.0,47.5378,47.5468,47.4842,47.4842,37500.0
2014-11-11 12:40:00,53.1,53.12,53.08,53.08,31500.0,47.4752,47.4931,47.4574,47.4574,31500.0
2014-11-11 12:50:00,53.07,53.08,53.04,53.05,49300.0,47.4484,47.4574,47.4216,47.4305,49300.0
2014-11-11 13:00:00,53.06,53.07,52.99,52.99,85100.0,47.4395,47.4484,47.3769,47.3769,85100.0
2014-11-11 13:10:00,53.0,53.0,52.92,52.92,64000.0,47.3858,47.3858,47.3143,47.3143,64000.0
2014-11-11 13:20:00,52.93,52.95,52.88,52.94,99300.0,47.3232,47.3411,47.2785,47.3322,99300.0
2014-11-11 13:30:00,52.94,52.95,52.89,52.9,93000.0,47.3322,47.3411,47.2875,47.2964,93000.0
2014-11-11 13:40:00,52.91,52.96,52.89,52.92,100900.0,47.3054,47.3501,47.2875,47.3143,100900.0
2014-11-11 13:50:00,52.91,52.94,52.86,52.93,75400.0,47.3054,47.3322,47.2607,47.3232,75400.0
2014-11-11 14:00:00,52.93,52.94,52.91,52.92,47800.0,47.3232,47.3322,47.3054,47.3143,47800.0
2014-11-11 14:10:00,52.92,52.96,52.88,52.94,79500.0,47.3143,47.3501,47.2785,47.3322,79500.0
2014-11-11 14:20:00,52.95,52.96,52.92,52.93,69600.0,47.3411,47.3501,47.3143,47.3232,69600.0
2014-11-11 14:30:00,52.94,52.99,52.92,52.92,89100.0,47.3322,47.3769,47.3143,47.3143,89100.0
2014-11-11 14:40:00,52.92,52.95,52.9,52.93,159100.0,47.3143,47.3411,47.2964,47.3232,159100.0
2014-11-11 14:50:00,52.93,52.93,52.9,52.93,65000.0,47.3232,47.3232,47.2964,47.3232,65000.0
2014-11-11 15:00:00,52.93,53.03,52.92,52.99,84300.0,47.3232,47.4127,47.3143,47.3769,84300.0
2014-11-11 15:10:00,53.0,53.02,52.98,53.0,91600.0,47.3858,47.4037,47.368,47.3858,91600.0
2014-11-11 15:20:00,53.01,53.02,52.98,53.01,125200.0,47.3948,47.4037,47.368,47.3948,125200.0
2014-11-11 15:30:00,53.0,53.1,52.98,53.1,83900.0,47.3858,47.4752,47.368,47.4752,83900.0
2014-11-11 15:40:00,53.09,53.15,53.09,53.13,102200.0,47.4663,47.5199,47.4663,47.5021,102200.0
2014-11-11 15:50:00,53.14,53.18,53.09,53.14,331900.0,47.511,47.5468,47.4663,47.511,331900.0
2014-11-12 09:30:00,53.1,53.45,52.98,53.31,212400.0,47.4752,47.7882,47.368,47.663,212400.0
2014-11-12 09:40:00,53.32,53.32,52.94,53.02,129800.0,47.6719,47.6719,47.3322,47.4037,129800.0
2014-11-12 09:50:00,53.01,53.05,52.94,52.98,105800.0,47.3948,47.4305,47.3322,47.368,105800.0
2014-11-12 10:00:00,52.97,53.15,52.94,53.15,171100.0,47.359,47.5199,47.3322,47.5199,171100.0
2014-11-12 10:10:00,53.15,53.28,53.14,53.27,97000.0,47.5199,47.6362,47.511,47.6272,97000.0
2014-11-12 10:20:00,53.27,53.34,53.26,53.29,59400.0,47.6272,47.6898,47.6183,47.6451,59400.0
2014-11-12 10:30:00,53.29,53.29,53.2,53.2,97700.0,47.6451,47.6451,47.5646,47.5646,97700.0
2014-11-12 10:40:00,53.2,53.25,53.2,53.22,73700.0,47.5646,47.6094,47.5646,47.5825,73700.0
2014-11-12 10:50:00,53.21,53.26,53.19,53.2,74400.0,47.5736,47.6183,47.5557,47.5646,74400.0
2014-11-12 11:00:00,53.21,53.25,53.19,53.23,54800.0,47.5736,47.6094,47.5557,47.5915,54800.0
2014-11-12 11:10:00,53.24,53.25,53.16,53.22,92100.0,47.6004,47.6094,47.5289,47.5825,92100.0
2014-11-12 11:20:00,53.23,53.28,53.21,53.28,73800.0,47.5915,47.6362,47.5736,47.6362,73800.0
2014-11-12 11:30:00,53.28,53.41,53.27,53.39,55600.0,47.6362,47.7524,47.6272,47.7345,55600.0
2014-11-12 11:40:00,53.38,53.38,53.3,53.3,58900.0,47.7256,47.7256,47.6541,47.6541,58900.0
2014-11-12 11:50:00,53.31,53.35,53.29,53.32,38000.0,47.663,47.6988,47.6451,47.6719,38000.0
2014-11-12 12:00:00,53.33,53.44,53.32,53.44,44600.0,47.6809,47.7792,47.6719,47.7792,44600.0
2014-11-12 12:10:00,53.43,53.5,53.41,53.48,58500.0,47.7703,47.8329,47.7524,47.815,58500.0
2014-11-12 12:20:00,53.48,53.5,53.47,53.5,29400.0,47.815,47.8329,47.806,47.8329,29400.0
2014-11-12 12:30:00,53.49,53.5,53.46,53.46,85300.0,47.8239,47.8329,47.7971,47.7971,85300.0
2014-11-12 12:40:00,53.46,53.5,53.46,53.49,29700.0,47.7971,47.8329,47.7971,47.8239,29700.0
2014-11-12 12:50:00,53.5,53.5,53.47,53.49,25800.0,47.8329,47.8329,47.806,47.8239,25800.0
2014-11-12 13:00:00,53.47,53.49,53.43,53.44,19200.0,47.806,47.8239,47.7703,47.7792,19200.0
2014-11-12 13:10:00,53.44,53.46,53.43,53.45,22100.0,47.7792,47.7971,47.7703,47.7882,22100.0
2014-11-12 13:20:00,53.45,53.49,53.43,53.48,43000.0,47.7882,47.8239,47.7703,47.815,43000.0
2014-11-12 13:30:00,53.48,53.51,53.47,53.47,47500.0,47.815,47.8418,47.806,47.806,47500.0
2014-11-12 13:40:00,53.48,53.49,53.43,53.45,42600.0,47.815,47.8239,47.7703,47.7882,42600.0
2014-11-12 13:50:00,53.45,53.46,53.43,53.44,34600.0,47.7882,47.7971,47.7703,47.7792,34600.0
2014-11-12 14:00:00,53.44,53.45,53.39,53.41,54300.0,47.7792,47.7882,47.7345,47.7524,54300.0
2014-11-12 14:10:00,53.4,53.44,53.4,53.4,46900.0,47.7435,47.7792,47.7435,47.7435,46900.0
2014-11-12 14:20:00,53.41,53.44,53.4,53.43,32300.0,47.7524,47.7792,47.7435,47.7703,32300.0
2014-11-12 14:30:00,53.43,53.44,53.4,53.41,33200.0,47.7703,47.7792,47.7435,47.7524,33200.0
2014-11-12 14:40:00,53.42,53.42,53.36,53.36,40800.0,47.7613,47.7613,47.7077,47.7077,40800.0
2014-11-12 14:50:00,53.36,53.36,53.3,53.3,50800.0,47.7077,47.7077,47.6541,47.6541,50800.0
2014-11-12 15:00:00,53.3,53.36,53.28,53.34,50700.0,47.6541,47.7077,47.6362,47.6898,50700.0
2014-11-12 15:10:00,53.34,53.37,53.32,53.36,56500.0,47.6898,47.7166,47.6719,47.7077,56500.0
2014-11-12 15:20:00,53.35,53.38,53.33,53.38,71200.0,47.6988,47.7256,47.6809,47.7256,71200.0
2014-11-12 15:30:00,53.38,53.43,53.36,53.41,72700.0,47.7256,47.7703,47.7077,47.7524,72700.0
2014-11-12 15:40:00,53.41,53.41,53.24,53.24,174900.0,47.7524,47.7524,47.6004,47.6004,174900.0
2014-11-12 15:50:00,53.25,53.3,53.2,53.23,260200.0,47.6094,47.6541,47.5646,47.5915,260200.0
2014-11-13 09:30:00,53.32,53.4,53.22,53.39,74300.0,47.6719,47.7435,47.5825,47.7345,74300.0
2014-11-13 09:40:00,53.4,53.5,53.28,53.47,97300.0,47.7435,47.8329,47.6362,47.806,97300.0
2014-11-13 09:50:00,53.49,53.61,53.48,53.6,52500.0,47.8239,47.9312,47.815,47.9223,52500.0
2014-11-13 10:00:00,53.59,53.6,53.47,53.5,60900.0,47.9133,47.9223,47.806,47.8329,60900.0
2014-11-13 10:10:00,53.49,53.58,53.46,53.57,57800.0,47.8239,47.9044,47.7971,47.8955,57800.0
2014-11-13 10:20:00,53.57,53.66,53.53,53.64,81500.0,47.8955,47.9759,47.8597,47.958,81500.0
2014-11-13 10:30:00,53.64,53.7,53.61,53.62,59300.0,47.958,48.0117,47.9312,47.9402,59300.0
2014-11-13 10:40:00,53.62,53.64,53.51,53.55,69500.0,47.9402,47.958,47.8418,47.8776,69500.0
2014-11-13 10:50:00,53.54,53.6,53.51,53.53,58400.0,47.8686,47.9223,47.8418,47.8597,58400.0
2014-11-13 11:00:00,53.51,53.54,53.38,53.4,71700.0,47.8418,47.8686,47.7256,47.7435,71700.0
2014-11-13 11:10:00,53.39,53.42,53.29,53.41,64200.0,47.7345,47.7613,47.6451,47.7524,64200.0
2014-11-13 11:20:00,53.41,53.43,53.37,53.37,53000.0,47.7524,47.7703,47.7166,47.7166,53000.0
2014-11-13 11:30:00,53.38,53.38,53.18,53.19,106800.0,47.7256,47.7256,47.5468,47.5557,106800.0
2014-11-13 11:40:00,53.19,53.32,53.15,53.31,104300.0,47.5557,47.6719,47.5199,47.663,104300.0
2014-11-13 11:50:00,53.31,53.35,53.3,53.3,51900.0,47.663,47.6988,47.6541,47.6541,51900.0
2014-11-13 12:00:00,53.31,53.32,53.23,53.31,41900.0,47.663,47.6719,47.5915,47.663,41900.0
2014-11-13 12:10:00,53.33,53.34,53.27,53.32,46700.0,47.6809,47.6898,47.6272,47.6719,46700.0
2014-11-13 12:20:00,53.32,53.34,53.3,53.32,21300.0,47.6719,47.6898,47.6541,47.6719,21300.0
2014-11-13 12:30:00,53.33,53.37,53.28,53.28,47500.0,47.6809,47.7166,47.6362,47.6362,47500.0
2014-11-13 12:40:00,53.27,53.28,53.23,53.25,64100.0,47.6272,47.6362,47.5915,47.6094,64100.0
2014-11-13 12:50:00,53.26,53.27,53.2,53.23,60800.0,47.6183,47.6272,47.5646,47.5915,60800.0
2014-11-13 13:00:00,53.23,53.25,53.08,53.16,92300.0,47.5915,47.6094,47.4574,47.5289,92300.0
2014-11-13 13:10:00,53.17,53.18,53.11,53.11,60500.0,47.5378,47.5468,47.4842,47.4842,60500.0
2014-11-13 13:20:00,53.11,53.11,53.0,53.1,122200.0,47.4842,47.4842,47.3858,47.4752,122200.0
2014-11-13 13:30:00,53.09,53.13,53.03,53.13,72800.0,47.4663,47.5021,47.4127,47.5021,72800.0
2014-11-13 13:40:00,53.12,53.27,53.1,53.27,134200.0,47.4931,47.6272,47.4752,47.6272,134200.0
2014-11-13 13:50:00,53.27,53.36,53.25,53.35,65800.0,47.6272,47.7077,47.6094,47.6988,65800.0
2014-11-13 14:00:00,53.34,53.37,53.23,53.26,71600.0,47.6898,47.7166,47.5915,47.6183,71600.0
2014-11-13 14:10:00,53.26,53.26,53.15,53.23,53500.0,47.6183,47.6183,47.5199,47.5915,53500.0
2014-11-13 14:20:00,53.23,53.25,53.16,53.24,49800.0,47.5915,47.6094,47.5289,47.6004,49800.0
2014-11-13 14:30:00,53.24,53.27,53.2,53.22,54500.0,47.6004,47.6272,47.5646,47.5825,54500.0
2014-11-13 14:40:00,53.23,53.33,53.18,53.31,56400.0,47.5915,47.6809,47.5468,47.663,56400.0
2014-11-13 14:50:00,53.31,53.33,53.25,53.25,49000.0,47.663,47.6809,47.6094,47.6094,49000.0
2014-11-13 15:00:00,53.26,53.41,53.24,53.37,64000.0,47.6183,47.7524,47.6004,47.7166,64000.0
2014-11-13 15:10:00,53.37,53.37,53.3,53.3,48400.0,47.7166,47.7166,47.6541,47.6541,48400.0
2014-11-13 15:20:00,53.31,53.35,53.24,53.24,88000.0,47.663,47.6988,47.6004,47.6004,88000.0
2014-11-13 15:30:00,53.23,53.41,53.22,53.38,88600.0,47.5915,47.7524,47.5825,47.7256,88600.0
2014-11-13 15:40:00,53.39,53.42,53.35,53.35,107600.0,47.7345,47.7613,47.6988,47.6988,107600.0
2014-11-13 15:50:00,53.39,53.41,53.31,53.38,220500.0,47.7345,47.7524,47.663,47.7256,220500.0
2014-11-14 09:30:00,53.29,53.5,53.15,53.45,224000.0,47.6451,47.8329,47.5199,47.7882,224000.0
2014-11-14 09:40:00,53.43,53.54,53.32,53.35,110700.0,47.7703,47.8686,47.6719,47.6988,110700.0
2014-11-14 09:50:00,53.35,53.49,53.35,53.45,95300.0,47.6988,47.8239,47.6988,47.7882,95300.0
2014-11-14 10:00:00,53.45,53.64,53.45,53.64,54600.0,47.7882,47.958,47.7882,47.958,54600.0
2014-11-14 10:10:00,53.64,53.67,53.5,53.51,26800.0,47.958,47.9849,47.8329,47.8418,26800.0
2014-11-14 10:20:00,53.51,53.53,53.35,53.39,68700.0,47.8418,47.8597,47.6988,47.7345,68700.0
2014-11-14 10:30:00,53.4,53.4,53.18,53.21,50600.0,47.7435,47.7435,47.5468,47.5736,50600.0
2014-11-14 10:40:00,53.21,53.28,53.2,53.22,60400.0,47.5736,47.6362,47.5646,47.5825,60400.0
2014-11-14 10:50:00,53.23,53.31,53.22,53.29,37000.0,47.5915,47.663,47.5825,47.6451,37000.0
2014-11-14 11:00:00,53.29,53.38,53.28,53.28,34300.0,47.6451,47.7256,47.6362,47.6362,34300.0
2014-11-14 11:10:00,53.29,53.29,53.23,53.23,40000.0,47.6451,47.6451,47.5915,47.5915,40000.0
2014-11-14 11:20:00,53.24,53.36,53.24,53.33,60500.0,47.6004,47.7077,47.6004,47.6809,60500.0
2014-11-14 11:30:00,53.34,53.39,53.26,53.33,52600.0,47.6898,47.7345,47.6183,47.6809,52600.0
2014-11-14 11:40:00,53.34,53.35,53.28,53.28,42900.0,47.6898,47.6988,47.6362,47.6362,42900.0
2014-11-14 11:50:00,53.29,53.31,53.25,53.27,35500.0,47.6451,47.663,47.6094,47.6272,35500.0
2014-11-14 12:00:00,53.27,53.3,53.25,53.25,25500.0,47.6272,47.6541,47.6094,47.6094,25500.0
2014-11-14 12:10:00,53.25,53.26,53.2,53.21,48200.0,47.6094,47.6183,47.5646,47.5736,48200.0
2014-11-14 12:20:00,53.21,53.26,53.2,53.22,45600.0,47.5736,47.6183,47.5646,47.5825,45600.0
2014-11-14 12:30:00,53.23,53.26,53.21,53.26,37900.0,47.5915,47.6183,47.5736,47.6183,37900.0
2014-11-14 12:40:00,53.26,53.27,53.24,53.26,26700.0,47.6183,47.6272,47.6004,47.6183,26700.0
2014-11-14 12:50:00,53.26,53.28,53.21,53.23,22100.0,47.6183,47.6362,47.5736,47.5915,22100.0
2014-11-14 13:00:00,53.23,53.31,53.22,53.31,28000.0,47.5915,47.663,47.5825,47.663,28000.0
2014-11-14 13:10:00,53.31,53.33,53.28,53.32,57600.0,47.663,47.6809,47.6362,47.6719,57600.0
2014-11-14 13:20:00,53.33,53.34,53.3,53.3,20800.0,47.6809,47.6898,47.6541,47.6541,20800.0
2014-11-14 13:30:00,53.3,53.33,53.25,53.25,28800.0,47.6541,47.6809,47.6094,47.6094,28800.0
2014-11-14 13:40:00,53.25,53.35,53.25,53.34,23300.0,47.6094,47.6988,47.6094,47.6898,23300.0
2014-11-14 13:50:00,53.35,53.4,53.32,53.33,41800.0,47.6988,47.7435,47.6719,47.6809,41800.0
2014-11-14 14:00:00,53.33,53.4,53.32,53.39,38000.0,47.6809,47.7435,47.6719,47.7345,38000.0
2014-11-14 14:10:00,53.39,53.41,53.37,53.39,33800.0,47.7345,47.7524,47.7166,47.7345,33800.0
2014-11-14 14:20:00,53.38,53.48,53.37,53.48,63900.0,47.7256,47.815,47.7166,47.815,63900.0
2014-11-14 14:30:00,53.47,53.48,53.44,53.46,36400.0,47.806,47.815,47.7792,47.7971,36400.0
2014-11-14 14:40:00,53.47,53.47,53.39,53.39,35700.0,47.806,47.806,47.7345,47.7345,35700.0
2014-11-14 14:50:00,53.4,53.4,53.34,53.34,31000.0,47.7435,47.7435,47.6898,47.6898,31000.0
2014-11-14 15:00:00,53.35,53.35,53.25,53.25,98000.0,47.6988,47.6988,47.6094,47.6094,98000.0
2014-11-14 15:10:00,53.25,53.3,53.24,53.26,58100.0,47.6094,47.6541,47.6004,47.6183,58100.0
2014-11-14 15:20:00,53.27,53.28,53.23,53.28,64300.0,47.6272,47.6362,47.5915,47.6362,64300.0
2014-11-14 15:30:00,53.28,53.32,53.27,53.31,62300.0,47.6362,47.6719,47.6272,47.663,62300.0
2014-11-14 15:40:00,53.32,53.32,53.23,53.25,80600.0,47.6719,47.6719,47.5915,47.6094,80600.0
2014-11-14 15:50:00,53.24,53.29,53.2,53.28,153900.0,47.6004,47.6451,47.5646,47.6362,153900.0
2014-11-17 09:30:00,53.08,53.45,53.04,53.45,162700.0,47.4574,47.7882,47.4216,47.7882,162700.0
2014-11-17 09:40:00,53.49,53.6,53.42,53.56,63400.0,47.8239,47.9223,47.7613,47.8865,63400.0
2014-11-17 09:50:00,53.57,53.59,53.43,53.58,55000.0,47.8955,47.9133,47.7703,47.9044,55000.0
2014-11-17 10:00:00,53.57,53.61,53.41,53.44,54100.0,47.8955,47.9312,47.7524,47.7792,54100.0
2014-11-17 10:10:00,53.44,53.57,53.43,53.46,92200.0,47.7792,47.8955,47.7703,47.7971,92200.0
2014-11-17 10:20:00,53.46,53.46,53.29,53.3,83800.0,47.7971,47.7971,47.6451,47.6541,83800.0
2014-11-17 10:30:00,53.3,53.31,53.08,53.09,116700.0,47.6541,47.663,47.4574,47.4663,116700.0
2014-11-17 10:40:00,53.09,53.15,53.0,53.01,181800.0,47.4663,47.5199,47.3858,47.3948,181800.0
2014-11-17 10:50:00,53.01,53.09,52.96,53.09,116600.0,47.3948,47.4663,47.3501,47.4663,116600.0
2014-11-17 11:00:00,53.09,53.19,53.05,53.16,84200.0,47.4663,47.5557,47.4305,47.5289,84200.0
2014-11-17 11:10:00,53.16,53.2,53.09,53.18,69600.0,47.5289,47.5646,47.4663,47.5468,69600.0
2014-11-17 11:20:00,53.19,53.19,53.01,53.01,53800.0,47.5557,47.5557,47.3948,47.3948,53800.0
2014-11-17 11:30:00,53.02,53.07,52.94,53.0,71000.0,47.4037,47.4484,47.3322,47.3858,71000.0
2014-11-17 11:40:00,53.0,53.07,52.99,53.07,46100.0,47.3858,47.4484,47.3769,47.4484,46100.0
2014-11-17 11:50:00,53.06,53.07,53.02,53.05,58300.0,47.4395,47.4484,47.4037,47.4305,58300.0
2014-11-17 12:00:00,53.05,53.07,52.94,52.95,48900.0,47.4305,47.4484,47.3322,47.3411,48900.0
2014-11-17 12:10:00,52.96,53.04,52.95,53.01,26500.0,47.3501,47.4216,47.3411,47.3948,26500.0
2014-11-17 12:20:00,53.02,53.02,52.97,53.0,28800.0,47.4037,47.4037,47.359,47.3858,28800.0
2014-11-17 12:30:00,53.01,53.07,53.0,53.06,32500.0,47.3948,47.4484,47.3858,47.4395,32500.0
2014-11-17 12:40:00,53.07,53.08,53.03,53.05,49200.0,47.4484,47.4574,47.4127,47.4305,49200.0
2014-11-17 12:50:00,53.04,53.04,52.94,52.95,37300.0,47.4216,47.4216,47.3322,47.3411,37300.0
2014-11-17 13:00:00,52.95,53.02,52.95,53.01,37200.0,47.3411,47.4037,47.3411,47.3948,37200.0
2014-11-17 13:10:00,53.02,53.03,52.98,53.03,73800.0,47.4037,47.4127,47.368,47.4127,73800.0
2014-11-17 13:20:00,53.03,53.07,52.99,53.03,44600.0,47.4127,47.4484,47.3769,47.4127,44600.0
2014-11-17 13:30:00,53.03,53.06,52.94,52.95,65200.0,47.4127,47.4395,47.3322,47.3411,65200.0
2014-11-17 13:40:00,52.95,52.96,52.87,52.89,37600.0,47.3411,47.3501,47.2696,47.2875,37600.0
2014-11-17 13:50:00,52.89,53.05,52.88,53.04,36900.0,47.2875,47.4305,47.2785,47.4216,36900.0
2014-11-17 14:00:00,53.05,53.08,53.01,53.04,38700.0,47.4305,47.4574,47.3948,47.4216,38700.0
2014-11-17 14:10:00,53.04,53.05,52.98,53.0,61300.0,47.4216,47.4305,47.368,47.3858,61300.0
2014-11-17 14:20:00,53.0,53.0,52.98,53.0,29700.0,47.3858,47.3858,47.368,47.3858,29700.0
2014-11-17 14:30:00,53.0,53.02,52.97,53.01,38700.0,47.3858,47.4037,47.359,47.3948,38700.0
2014-11-17 14:40:00,53.01,53.03,52.98,52.98,34200.0,47.3948,47.4127,47.368,47.368,34200.0
2014-11-17 14:50:00,52.98,53.06,52.93,53.05,86600.0,47.368,47.4395,47.3232,47.4305,86600.0
2014-11-17 15:00:00,53.05,53.07,53.01,53.07,44200.0,47.4305,47.4484,47.3948,47.4484,44200.0
2014-11-17 15:10:00,53.07,53.07,52.99,53.03,49800.0,47.4484,47.4484,47.3769,47.4127,49800.0
2014-11-17 15:20:00,53.02,53.04,53.0,53.04,40100.0,47.4037,47.4216,47.3858,47.4216,40100.0
2014-11-17 15:30:00,53.04,53.13,53.03,53.13,81600.0,47.4216,47.5021,47.4127,47.5021,81600.0
2014-11-17 15:40:00,53.13,53.13,53.02,53.05,127700.0,47.5021,47.5021,47.4037,47.4305,127700.0
2014-11-17 15:50:00,53.06,53.08,53.01,53.07,178100.0,47.4395,47.4574,47.3948,47.4484,178100.0
2014-11-18 09:30:00,53.0,53.22,52.76,52.95,195400.0,47.3858,47.5825,47.1713,47.3411,195400.0
2014-11-18 09:40:00,52.94,53.18,52.94,53.15,52000.0,47.3322,47.5468,47.3322,47.5199,52000.0
2014-11-18 09:50:00,53.17,53.21,53.01,53.01,60000.0,47.5378,47.5736,47.3948,47.3948,60000.0
2014-11-18 10:00:00,53.01,53.02,52.77,52.87,125900.0,47.3948,47.4037,47.1802,47.2696,125900.0
2014-11-18 10:10:00,52.88,53.04,52.88,53.0,76700.0,47.2785,47.4216,47.2785,47.3858,76700.0
2014-11-18 10:20:00,53.01,53.04,52.93,52.94,102200.0,47.3948,47.4216,47.3232,47.3322,102200.0
2014-11-18 10:30:00,52.93,52.93,52.79,52.82,116900.0,47.3232,47.3232,47.1981,47.2249,116900.0
2014-11-18 10:40:00,52.83,52.95,52.82,52.95,73100.0,47.2338,47.3411,47.2249,47.3411,73100.0
2014-11-18 10:50:00,52.94,52.95,52.81,52.81,63000.0,47.3322,47.3411,47.216,47.216,63000.0
2014-11-18 11:00:00,52.82,52.83,52.7,52.76,102500.0,47.2249,47.2338,47.1176,47.1713,102500.0
2014-11-18 11:10:00,52.75,52.79,52.71,52.72,65700.0,47.1623,47.1981,47.1266,47.1355,65700.0
2014-11-18 11:20:00,52.71,52.75,52.57,52.75,103100.0,47.1266,47.1623,47.0014,47.1623,103100.0
2014-11-18 11:30:00,52.75,52.85,52.7,52.8,87100.0,47.1623,47.2517,47.1176,47.207,87100.0
2014-11-18 11:40:00,52.8,52.85,52.74,52.76,60600.0,47.207,47.2517,47.1534,47.1713,60600.0
2014-11-18 11:50:00,52.77,52.81,52.73,52.81,38700.0,47.1802,47.216,47.1444,47.216,38700.0
2014-11-18 12:00:00,52.8,52.82,52.75,52.8,43300.0,47.207,47.2249,47.1623,47.207,43300.0
2014-11-18 12:10:00,52.8,52.84,52.78,52.84,36400.0,47.207,47.2428,47.1891,47.2428,36400.0
2014-11-18 12:20:00,52.83,52.84,52.77,52.79,28000.0,47.2338,47.2428,47.1802,47.1981,28000.0
2014-11-18 12:30:00,52.8,52.8,52.76,52.77,41600.0,47.207,47.207,47.1713,47.1802,41600.0
2014-11-18 12:40:00,52.77,52.77,52.72,52.73,39500.0,47.1802,47.1802,47.1355,47.1444,39500.0
2014-11-18 12:50:00,52.74,52.79,52.72,52.78,59100.0,47.1534,47.1981,47.1355,47.1891,59100.0
2014-11-18 13:00:00,52.79,52.8,52.73,52.75,43900.0,47.1981,47.207,47.1444,47.1623,43900.0
2014-11-18 13:10:00,52.75,52.81,52.74,52.78,55900.0,47.1623,47.216,47.1534,47.1891,55900.0
2014-11-18 13:20:00,52.78,52.78,52.75,52.75,43300.0,47.1891,47.1891,47.1623,47.1623,43300.0
2014-11-18 13:30:00,52.76,52.76,52.68,52.69,39400.0,47.1713,47.1713,47.0997,47.1087,39400.0
2014-11-18 13:40:00,52.69,52.7,52.66,52.67,32300.0,47.1087,47.1176,47.0818,47.0908,32300.0
2014-11-18 13:50:00,52.68,52.72,52.67,52.72,28700.0,47.0997,47.1355,47.0908,47.1355,28700.0
2014-11-18 14:00:00,52.71,52.82,52.69,52.82,70000.0,47.1266,47.2249,47.1087,47.2249,70000.0
2014-11-18 14:10:00,52.82,52.85,52.79,52.79,68300.0,47.2249,47.2517,47.1981,47.1981,68300.0
2014-11-18 14:20:00,52.8,52.84,52.76,52.8,81400.0,47.207,47.2428,47.1713,47.207,81400.0
2014-11-18 14:30:00,52.8,52.85,52.79,52.85,61700.0,47.207,47.2517,47.1981,47.2517,61700.0
2014-11-18 14:40:00,52.84,52.85,52.77,52.78,38200.0,47.2428,47.2517,47.1802,47.1891,38200.0
2014-11-18 14:50:00,52.78,52.8,52.75,52.79,63200.0,47.1891,47.207,47.1623,47.1981,63200.0
2014-11-18 15:00:00,52.79,52.82,52.78,52.8,88700.0,47.1981,47.2249,47.1891,47.207,88700.0
2014-11-18 15:10:00,52.8,52.84,52.76,52.78,70100.0,47.207,47.2428,47.1713,47.1891,70100.0
2014-11-18 15:20:00,52.78,52.78,52.73,52.75,75800.0,47.1891,47.1891,47.1444,47.1623,75800.0
2014-11-18 15:30:00,52.75,52.76,52.68,52.75,135900.0,47.1623,47.1713,47.0997,47.1623,135900.0
2014-11-18 15:40:00,52.75,52.78,52.7,52.72,142600.0,47.1623,47.1891,47.1176,47.1355,142600.0
2014-11-18 15:50:00,52.72,52.77,52.69,52.75,246700.0,47.1355,47.1802,47.1087,47.1623,246700.0
2014-11-19 09:30:00,52.5,52.71,52.21,52.33,162700.0,46.9388,47.1266,46.6795,46.7868,162700.0
2014-11-19 09:40:00,52.33,52.48,52.31,52.38,77500.0,46.7868,46.9209,46.7689,46.8315,77500.0
2014-11-19 09:50:00,52.38,52.38,52.13,52.19,67000.0,46.8315,46.8315,46.608,46.6616,67000.0
2014-11-19 10:00:00,52.19,52.21,52.08,52.11,90200.0,46.6616,46.6795,46.5633,46.5901,90200.0
2014-11-19 10:10:00,52.11,52.17,52.07,52.14,104500.0,46.5901,46.6438,46.5543,46.6169,104500.0
2014-11-19 10:20:00,52.14,52.14,52.0,52.06,122000.0,46.6169,46.6169,46.4918,46.5454,122000.0
2014-11-19 10:30:00,52.06,52.12,51.96,51.96,86400.0,46.5454,46.5991,46.456,46.456,86400.0
2014-11-19 10:40:00,51.96,52.05,51.94,51.97,95600.0,46.456,46.5365,46.4381,46.4649,95600.0
2014-11-19 10:50:00,51.98,52.11,51.96,52.01,108700.0,46.4739,46.5901,46.456,46.5007,108700.0
2014-11-19 11:00:00,52.01,52.15,51.95,52.1,72300.0,46.5007,46.6259,46.4471,46.5812,72300.0
2014-11-19 11:10:00,52.1,52.16,52.04,52.15,57700.0,46.5812,46.6348,46.5275,46.6259,57700.0
2014-11-19 11:20:00,52.16,52.18,52.01,52.02,80000.0,46.6348,46.6527,46.5007,46.5096,80000.0
2014-11-19 11:30:00,52.02,52.05,51.98,51.98,46500.0,46.5096,46.5365,46.4739,46.4739,46500.0
2014-11-19 11:40:00,51.98,52.02,51.97,51.98,78200.0,46.4739,46.5096,46.4649,46.4739,78200.0
2014-11-19 11:50:00,51.99,52.06,51.97,52.05,40200.0,46.4828,46.5454,46.4649,46.5365,40200.0
2014-11-19 12:00:00,52.05,52.16,52.05,52.16,34800.0,46.5365,46.6348,46.5365,46.6348,34800.0
2014-11-19 12:10:00,52.15,52.25,52.13,52.25,60700.0,46.6259,46.7153,46.608,46.7153,60700.0
2014-11-19 12:20:00,52.25,52.27,52.18,52.19,52500.0,46.7153,46.7332,46.6527,46.6616,52500.0
2014-11-19 12:30:00,52.2,52.21,52.13,52.13,48200.0,46.6706,46.6795,46.608,46.608,48200.0
2014-11-19 12:40:00,52.13,52.23,52.12,52.14,36400.0,46.608,46.6974,46.5991,46.6169,36400.0
2014-11-19 12:50:00,52.13,52.2,52.1,52.2,51400.0,46.608,46.6706,46.5812,46.6706,51400.0
2014-11-19 13:00:00,52.2,52.21,52.15,52.2,50400.0,46.6706,46.6795,46.6259,46.6706,50400.0
2014-11-19 13:10:00,52.2,52.22,52.17,52.2,33100.0,46.6706,46.6885,46.6438,46.6706,33100.0
2014-11-19 13:20:00,52.2,52.25,52.17,52.19,45600.0,46.6706,46.7153,46.6438,46.6616,45600.0
2014-11-19 13:30:00,52.2,52.26,52.18,52.2,54500.0,46.6706,46.7242,46.6527,46.6706,54500.0
2014-11-19 13:40:00,52.21,52.3,52.2,52.24,33200.0,46.6795,46.76,46.6706,46.7063,33200.0
2014-11-19 13:50:00,52.25,52.32,52.24,52.3,28200.0,46.7153,46.7779,46.7063,46.76,28200.0
2014-11-19 14:00:00,52.29,52.45,52.23,52.32,77700.0,46.751,46.8941,46.6974,46.7779,77700.0
2014-11-19 14:10:00,52.32,52.43,52.29,52.42,39100.0,46.7779,46.8762,46.751,46.8673,39100.0
2014-11-19 14:20:00,52.41,52.41,52.19,52.27,58300.0,46.8583,46.8583,46.6616,46.7332,58300.0
2014-11-19 14:30:00,52.27,52.31,52.19,52.24,94600.0,46.7332,46.7689,46.6616,46.7063,94600.0
2014-11-19 14:40:00,52.23,52.3,52.17,52.23,97300.0,46.6974,46.76,46.6438,46.6974,97300.0
2014-11-19 14:50:00,52.22,52.3,52.21,52.29,42400.0,46.6885,46.76,46.6795,46.751,42400.0
2014-11-19 15:00:00,52.29,52.3,52.2,52.23,47600.0,46.751,46.76,46.6706,46.6974,47600.0
2014-11-19 15:10:00,52.24,52.31,52.2,52.29,93200.0,46.7063,46.7689,46.6706,46.751,93200.0
2014-11-19 15:20:00,52.3,52.37,52.26,52.26,64600.0,46.76,46.8226,46.7242,46.7242,64600.0
2014-11-19 15:30:00,52.27,52.37,52.26,52.31,113300.0,46.7332,46.8226,46.7242,46.7689,113300.0
2014-11-19 15:40:00,52.3,52.38,52.26,52.38,126800.0,46.76,46.8315,46.7242,46.8315,126800.0
2014-11-19 15:50:00,52.38,52.5,52.38,52.43,394100.0,46.8315,46.9388,46.8315,46.8762,394100.0
2014-11-20 09:30:00,52.25,52.42,52.08,52.25,111700.0,46.7153,46.8673,46.5633,46.7153,111700.0
2014-11-20 09:40:00,52.24,52.32,52.2,52.26,83800.0,46.7063,46.7779,46.6706,46.7242,83800.0
2014-11-20 09:50:00,52.25,52.26,52.18,52.25,51800.0,46.7153,46.7242,46.6527,46.7153,51800.0
2014-11-20 10:00:00,52.23,52.4,52.23,52.39,105100.0,46.6974,46.8494,46.6974,46.8404,105100.0
2014-11-20 10:10:00,52.39,52.47,52.37,52.42,57600.0,46.8404,46.912,46.8226,46.8673,57600.0
2014-11-20 10:20:00,52.41,52.47,52.39,52.47,88500.0,46.8583,46.912,46.8404,46.912,88500.0
2014-11-20 10:30:00,52.47,52.56,52.46,52.53,70100.0,46.912,46.9924,46.903,46.9656,70100.0
2014-11-20 10:40:00,52.53,52.57,52.47,52.48,56400.0,46.9656,47.0014,46.912,46.9209,56400.0
2014-11-20 10:50:00,52.47,52.48,52.42,52.42,41000.0,46.912,46.9209,46.8673,46.8673,41000.0
2014-11-20 11:00:00,52.41,52.43,52.32,52.37,43500.0,46.8583,46.8762,46.7779,46.8226,43500.0
2014-11-20 11:10:00,52.37,52.42,52.36,52.39,34400.0,46.8226,46.8673,46.8136,46.8404,34400.0
2014-11-20 11:20:00,52.39,52.39,52.35,52.36,42000.0,46.8404,46.8404,46.8047,46.8136,42000.0
2014-11-20 11:30:00,52.36,52.38,52.25,52.26,68200.0,46.8136,46.8315,46.7153,46.7242,68200.0
2014-11-20 11:40:00,52.26,52.27,52.24,52.26,39300.0,46.7242,46.7332,46.7063,46.7242,39300.0
2014-11-20 11:50:00,52.27,52.28,52.23,52.23,43500.0,46.7332,46.7421,46.6974,46.6974,43500.0
2014-11-20 12:00:00,52.23,52.26,52.22,52.25,42000.0,46.6974,46.7242,46.6885,46.7153,42000.0
2014-11-20 12:10:00,52.24,52.25,52.17,52.19,78300.0,46.7063,46.7153,46.6438,46.6616,78300.0
2014-11-20 12:20:00,52.19,52.2,52.14,52.14,41600.0,46.6616,46.6706,46.6169,46.6169,41600.0
2014-11-20 12:30:00,52.14,52.15,51.97,51.98,162200.0,46.6169,46.6259,46.4649,46.4739,162200.0
2014-11-20 12:40:00,51.98,52.0,51.96,51.99,74000.0,46.4739,46.4918,46.456,46.4828,74000.0
2014-11-20 12:50:00,52.0,52.02,51.95,51.98,59300.0,46.4918,46.5096,46.4471,46.4739,59300.0
2014-11-20 13:00:00,51.98,51.98,51.91,51.92,40100.0,46.4739,46.4739,46.4113,46.4202,40100.0
2014-11-20 13:10:00,51.91,51.92,51.8,51.83,132100.0,46.4113,46.4202,46.3129,46.3398,132100.0
2014-11-20 13:20:00,51.83,51.83,51.77,51.78,99800.0,46.3398,46.3398,46.2861,46.2951,99800.0
2014-11-20 13:30:00,51.78,51.78,51.63,51.65,178700.0,46.2951,46.2951,46.161,46.1788,178700.0
2014-11-20 13:40:00,51.65,51.77,51.64,51.76,92200.0,46.1788,46.2861,46.1699,46.2772,92200.0
2014-11-20 13:50:00,51.77,51.8,51.68,51.69,96600.0,46.2861,46.3129,46.2057,46.2146,96600.0
2014-11-20 14:00:00,51.69,51.7,51.62,51.62,117800.0,46.2146,46.2235,46.152,46.152,117800.0
2014-11-20 14:10:00,51.62,51.67,51.62,51.65,197300.0,46.152,46.1967,46.152,46.1788,197300.0
2014-11-20 14:20:00,51.65,51.72,51.64,51.7,130700.0,46.1788,46.2414,46.1699,46.2235,130700.0
2014-11-20 14:30:00,51.7,51.7,51.55,51.58,103100.0,46.2235,46.2235,46.0894,46.1163,103100.0
2014-11-20 14:40:00,51.58,51.66,51.55,51.66,87800.0,46.1163,46.1878,46.0894,46.1878,87800.0
2014-11-20 14:50:00,51.65,51.66,51.55,51.55,91900.0,46.1788,46.1878,46.0894,46.0894,91900.0
2014-11-20 15:00:00,51.55,51.66,51.55,51.64,120200.0,46.0894,46.1878,46.0894,46.1699,120200.0
2014-11-20 15:10:00,51.64,51.64,51.57,51.63,111900.0,46.1699,46.1699,46.1073,46.161,111900.0
2014-11-20 15:20:00,51.63,51.73,51.62,51.66,110300.0,46.161,46.2504,46.152,46.1878,110300.0
2014-11-20 15:30:00,51.66,51.71,51.64,51.64,121300.0,46.1878,46.2325,46.1699,46.1699,121300.0
2014-11-20 15:40:00,51.64,51.69,51.64,51.68,182500.0,46.1699,46.2146,46.1699,46.2057,182500.0
2014-11-20 15:50:00,51.69,51.77,51.68,51.76,264800.0,46.2146,46.2861,46.2057,46.2772,264800.0
2014-11-21 09:30:00,52.52,52.53,51.81,52.5,497600.0,46.9567,46.9656,46.3219,46.9388,497600.0
2014-11-21 09:40:00,52.5,52.77,52.46,52.76,124700.0,46.9388,47.1802,46.903,47.1713,124700.0
2014-11-21 09:50:00,52.78,52.94,52.76,52.87,90700.0,47.1891,47.3322,47.1713,47.2696,90700.0
2014-11-21 10:00:00,52.88,52.89,52.68,52.68,69000.0,47.2785,47.2875,47.0997,47.0997,69000.0
2014-11-21 10:10:00,52.69,52.7,52.54,52.56,68000.0,47.1087,47.1176,46.9746,46.9924,68000.0
2014-11-21 10:20:00,52.56,52.64,52.53,52.58,59900.0,46.9924,47.064,46.9656,47.0103,59900.0
2014-11-21 10:30:00,52.59,52.6,52.46,52.53,70300.0,47.0193,47.0282,46.903,46.9656,70300.0
2014-11-21 10:40:00,52.53,52.53,52.35,52.35,89500.0,46.9656,46.9656,46.8047,46.8047,89500.0
2014-11-21 10:50:00,52.35,52.36,52.22,52.28,86300.0,46.8047,46.8136,46.6885,46.7421,86300.0
2014-11-21 11:00:00,52.29,52.29,52.21,52.25,58600.0,46.751,46.751,46.6795,46.7153,58600.0
2014-11-21 11:10:00,52.25,52.36,52.24,52.36,37400.0,46.7153,46.8136,46.7063,46.8136,37400.0
2014-11-21 11:20:00,52.35,52.44,52.35,52.36,62600.0,46.8047,46.8852,46.8047,46.8136,62600.0
2014-11-21 11:30:00,52.36,52.37,52.29,52.31,47100.0,46.8136,46.8226,46.751,46.7689,47100.0
2014-11-21 11:40:00,52.32,52.39,52.31,52.34,66400.0,46.7779,46.8404,46.7689,46.7957,66400.0
2014-11-21 11:50:00,52.34,52.39,52.34,52.39,40600.0,46.7957,46.8404,46.7957,46.8404,40600.0
2014-11-21 12:00:00,52.39,52.47,52.38,52.46,36500.0,46.8404,46.912,46.8315,46.903,36500.0
2014-11-21 12:10:00,52.45,52.47,52.4,52.41,24600.0,46.8941,46.912,46.8494,46.8583,24600.0
2014-11-21 12:20:00,52.41,52.48,52.38,52.44,37100.0,46.8583,46.9209,46.8315,46.8852,37100.0
2014-11-21 12:30:00,52.44,52.53,52.41,52.52,62000.0,46.8852,46.9656,46.8583,46.9567,62000.0
2014-11-21 12:40:00,52.52,52.59,52.52,52.56,46400.0,46.9567,47.0193,46.9567,46.9924,46400.0
2014-11-21 12:50:00,52.56,52.67,52.56,52.65,89700.0,46.9924,47.0908,46.9924,47.0729,89700.0
2014-11-21 13:00:00,52.65,52.66,52.57,52.57,39500.0,47.0729,47.0818,47.0014,47.0014,39500.0
2014-11-21 13:10:00,52.58,52.63,52.58,52.62,38100.0,47.0103,47.055,47.0103,47.0461,38100.0
2014-11-21 13:20:00,52.62,52.66,52.6,52.62,70700.0,47.0461,47.0818,47.0282,47.0461,70700.0
2014-11-21 13:30:00,52.62,52.62,52.57,52.59,66500.0,47.0461,47.0461,47.0014,47.0193,66500.0
2014-11-21 13:40:00,52.59,52.64,52.56,52.63,45800.0,47.0193,47.064,46.9924,47.055,45800.0
2014-11-21 13:50:00,52.63,52.72,52.62,52.69,81100.0,47.055,47.1355,47.0461,47.1087,81100.0
2014-11-21 14:00:00,52.68,52.72,52.65,52.68,35800.0,47.0997,47.1355,47.0729,47.0997,35800.0
2014-11-21 14:10:00,52.69,52.7,52.59,52.59,25800.0,47.1087,47.1176,47.0193,47.0193,25800.0
2014-11-21 14:20:00,52.58,52.59,52.55,52.56,35000.0,47.0103,47.0193,46.9835,46.9924,35000.0
2014-11-21 14:30:00,52.55,52.6,52.53,52.55,63500.0,46.9835,47.0282,46.9656,46.9835,63500.0
2014-11-21 14:40:00,52.56,52.68,52.56,52.66,40500.0,46.9924,47.0997,46.9924,47.0818,40500.0
2014-11-21 14:50:00,52.66,52.7,52.64,52.66,65400.0,47.0818,47.1176,47.064,47.0818,65400.0
2014-11-21 15:00:00,52.65,52.7,52.65,52.7,48000.0,47.0729,47.1176,47.0729,47.1176,48000.0
2014-11-21 15:10:00,52.7,52.79,52.69,52.79,64100.0,47.1176,47.1981,47.1087,47.1981,64100.0
2014-11-21 15:20:00,52.79,52.86,52.78,52.86,105800.0,47.1981,47.2607,47.1891,47.2607,105800.0
2014-11-21 15:30:00,52.85,52.91,52.83,52.86,158000.0,47.2517,47.3054,47.2338,47.2607,158000.0
2014-11-21 15:40:00,52.86,52.87,52.79,52.85,175600.0,47.2607,47.2696,47.1981,47.2517,175600.0
2014-11-21 15:50:00,52.94,53.09,52.85,53.05,796900.0,47.3322,47.4663,47.2517,47.4305,796900.0
2014-11-24 09:30:00,53.0,53.31,52.56,53.07,132200.0,47.3858,47.663,46.9924,47.4484,132200.0
2014-11-24 09:40:00,53.1,53.33,53.01,53.15,61700.0,47.4752,47.6809,47.3948,47.5199,61700.0
2014-11-24 09:50:00,53.16,53.33,53.04,53.18,68600.0,47.5289,47.6809,47.4216,47.5468,68600.0
2014-11-24 10:00:00,53.18,53.35,53.17,53.34,62000.0,47.5468,47.6988,47.5378,47.6898,62000.0
2014-11-24 10:10:00,53.35,53.4,53.15,53.18,48200.0,47.6988,47.7435,47.5199,47.5468,48200.0
2014-11-24 10:20:00,53.19,53.27,53.15,53.21,39700.0,47.5557,47.6272,47.5199,47.5736,39700.0
2014-11-24 10:30:00,53.21,53.25,53.13,53.24,101600.0,47.5736,47.6094,47.5021,47.6004,101600.0
2014-11-24 10:40:00,53.25,53.32,53.24,53.3,53800.0,47.6094,47.6719,47.6004,47.6541,53800.0
2014-11-24 10:50:00,53.31,53.42,53.3,53.4,59500.0,47.663,47.7613,47.6541,47.7435,59500.0
2014-11-24 11:00:00,53.4,53.47,53.39,53.45,90100.0,47.7435,47.806,47.7345,47.7882,90100.0
2014-11-24 11:10:00,53.45,53.46,53.42,53.44,70400.0,47.7882,47.7971,47.7613,47.7792,70400.0
2014-11-24 11:20:00,53.43,53.53,53.43,53.52,77700.0,47.7703,47.8597,47.7703,47.8508,77700.0
2014-11-24 11:30:00,53.52,53.54,53.48,53.52,101000.0,47.8508,47.8686,47.815,47.8508,101000.0
2014-11-24 11:40:00,53.52,53.56,53.51,53.53,52600.0,47.8508,47.8865,47.8418,47.8597,52600.0
2014-11-24 11:50:00,53.53,53.58,53.53,53.57,52400.0,47.8597,47.9044,47.8597,47.8955,52400.0
2014-11-24 12:00:00,53.57,53.63,53.56,53.62,43800.0,47.8955,47.9491,47.8865,47.9402,43800.0
2014-11-24 12:10:00,53.62,53.64,53.57,53.59,41300.0,47.9402,47.958,47.8955,47.9133,41300.0
2014-11-24 12:20:00,53.59,53.67,53.59,53.66,62200.0,47.9133,47.9849,47.9133,47.9759,62200.0
2014-11-24 12:30:00,53.66,53.71,53.66,53.7,109000.0,47.9759,48.0206,47.9759,48.0117,109000.0
2014-11-24 12:40:00,53.71,53.74,53.69,53.72,50000.0,48.0206,48.0474,48.0027,48.0296,50000.0
2014-11-24 12:50:00,53.73,53.73,53.69,53.73,80400.0,48.0385,48.0385,48.0027,48.0385,80400.0
2014-11-24 13:00:00,53.72,53.72,53.61,53.61,42100.0,48.0296,48.0296,47.9312,47.9312,42100.0
2014-11-24 13:10:00,53.61,53.62,53.54,53.55,64600.0,47.9312,47.9402,47.8686,47.8776,64600.0
2014-11-24 13:20:00,53.56,53.56,53.49,53.5,46100.0,47.8865,47.8865,47.8239,47.8329,46100.0
2014-11-24 13:30:00,53.49,53.5,53.43,53.43,59800.0,47.8239,47.8329,47.7703,47.7703,59800.0
2014-11-24 13:40:00,53.44,53.49,53.43,53.48,94400.0,47.7792,47.8239,47.7703,47.815,94400.0
2014-11-24 13:50:00,53.49,53.5,53.48,53.5,51800.0,47.8239,47.8329,47.815,47.8329,51800.0
2014-11-24 14:00:00,53.5,53.66,53.47,53.63,93000.0,47.8329,47.9759,47.806,47.9491,93000.0
2014-11-24 14:10:00,53.63,53.67,53.59,53.63,64500.0,47.9491,47.9849,47.9133,47.9491,64500.0
2014-11-24 14:20:00,53.63,53.63,53.6,53.6,25000.0,47.9491,47.9491,47.9223,47.9223,25000.0
2014-11-24 14:30:00,53.61,53.64,53.59,53.61,55500.0,47.9312,47.958,47.9133,47.9312,55500.0
2014-11-24 14:40:00,53.6,53.63,53.6,53.62,41400.0,47.9223,47.9491,47.9223,47.9402,41400.0
2014-11-24 14:50:00,53.62,53.72,53.6,53.72,88900.0,47.9402,48.0296,47.9223,48.0296,88900.0
2014-11-24 15:00:00,53.71,53.73,53.68,53.69,87600.0,48.0206,48.0385,47.9938,48.0027,87600.0
2014-11-24 15:10:00,53.69,53.76,53.68,53.71,169300.0,48.0027,48.0653,47.9938,48.0206,169300.0
2014-11-24 15:20:00,53.71,53.71,53.66,53.68,67900.0,48.0206,48.0206,47.9759,47.9938,67900.0
2014-11-24 15:30:00,53.68,53.72,53.66,53.7,107800.0,47.9938,48.0296,47.9759,48.0117,107800.0
2014-11-24 15:40:00,53.7,53.76,53.7,53.72,202600.0,48.0117,48.0653,48.0117,48.0296,202600.0
2014-11-24 15:50:00,53.71,53.79,53.71,53.73,302600.0,48.0206,48.0922,48.0206,48.0385,302600.0
2014-11-25 09:30:00,53.65,53.8,53.53,53.68,248400.0,47.967,48.1011,47.8597,47.9938,248400.0
2014-11-25 09:40:00,53.68,53.7,53.34,53.34,65800.0,47.9938,48.0117,47.6898,47.6898,65800.0
2014-11-25 09:50:00,53.34,53.58,53.31,53.56,44700.0,47.6898,47.9044,47.663,47.8865,44700.0
2014-11-25 10:00:00,53.54,53.59,53.43,53.5,133300.0,47.8686,47.9133,47.7703,47.8329,133300.0
2014-11-25 10:10:00,53.49,53.51,53.41,53.41,71000.0,47.8239,47.8418,47.7524,47.7524,71000.0
2014-11-25 10:20:00,53.41,53.5,53.39,53.48,65700.0,47.7524,47.8329,47.7345,47.815,65700.0
2014-11-25 10:30:00,53.47,53.5,53.43,53.46,65100.0,47.806,47.8329,47.7703,47.7971,65100.0
2014-11-25 10:40:00,53.45,53.46,53.39,53.39,135100.0,47.7882,47.7971,47.7345,47.7345,135100.0
2014-11-25 10:50:00,53.4,53.4,53.26,53.27,73200.0,47.7435,47.7435,47.6183,47.6272,73200.0
2014-11-25 11:00:00,53.27,53.3,53.2,53.23,104300.0,47.6272,47.6541,47.5646,47.5915,104300.0
2014-11-25 11:10:00,53.23,53.29,53.22,53.28,63500.0,47.5915,47.6451,47.5825,47.6362,63500.0
2014-11-25 11:20:00,53.27,53.3,53.25,53.28,59400.0,47.6272,47.6541,47.6094,47.6362,59400.0
2014-11-25 11:30:00,53.28,53.41,53.27,53.41,46400.0,47.6362,47.7524,47.6272,47.7524,46400.0
2014-11-25 11:40:00,53.4,53.47,53.38,53.47,35400.0,47.7435,47.806,47.7256,47.806,35400.0
2014-11-25 11:50:00,53.46,53.52,53.44,53.51,40500.0,47.7971,47.8508,47.7792,47.8418,40500.0
2014-11-25 12:00:00,53.52,53.58,53.44,53.44,69300.0,47.8508,47.9044,47.7792,47.7792,69300.0
2014-11-25 12:10:00,53.44,53.46,53.4,53.43,55800.0,47.7792,47.7971,47.7435,47.7703,55800.0
2014-11-25 12:20:00,53.42,53.44,53.4,53.43,28500.0,47.7613,47.7792,47.7435,47.7703,28500.0
2014-11-25 12:30:00,53.43,53.44,53.37,53.4,80200.0,47.7703,47.7792,47.7166,47.7435,80200.0
2014-11-25 12:40:00,53.4,53.48,53.39,53.48,58500.0,47.7435,47.815,47.7345,47.815,58500.0
2014-11-25 12:50:00,53.47,53.51,53.46,53.5,38800.0,47.806,47.8418,47.7971,47.8329,38800.0
2014-11-25 13:00:00,53.5,53.53,53.49,53.52,34700.0,47.8329,47.8597,47.8239,47.8508,34700.0
2014-11-25 13:10:00,53.52,53.53,53.5,53.53,20800.0,47.8508,47.8597,47.8329,47.8597,20800.0
2014-11-25 13:20:00,53.52,53.56,53.52,53.55,31300.0,47.8508,47.8865,47.8508,47.8776,31300.0
2014-11-25 13:30:00,53.54,53.55,53.52,53.55,28300.0,47.8686,47.8776,47.8508,47.8776,28300.0
2014-11-25 13:40:00,53.54,53.59,53.54,53.58,47400.0,47.8686,47.9133,47.8686,47.9044,47400.0
2014-11-25 13:50:00,53.57,53.6,53.57,53.6,45100.0,47.8955,47.9223,47.8955,47.9223,45100.0
2014-11-25 14:00:00,53.59,53.62,53.59,53.6,81400.0,47.9133,47.9402,47.9133,47.9223,81400.0
2014-11-25 14:10:00,53.6,53.62,53.6,53.61,57300.0,47.9223,47.9402,47.9223,47.9312,57300.0
2014-11-25 14:20:00,53.61,53.62,53.44,53.45,63200.0,47.9312,47.9402,47.7792,47.7882,63200.0
2014-11-25 14:30:00,53.45,53.45,53.42,53.43,25500.0,47.7882,47.7882,47.7613,47.7703,25500.0
2014-11-25 14:40:00,53.42,53.43,53.33,53.33,70200.0,47.7613,47.7703,47.6809,47.6809,70200.0
2014-11-25 14:50:00,53.33,53.33,53.24,53.26,62800.0,47.6809,47.6809,47.6004,47.6183,62800.0
2014-11-25 15:00:00,53.26,53.41,53.25,53.37,87800.0,47.6183,47.7524,47.6094,47.7166,87800.0
2014-11-25 15:10:00,53.37,53.44,53.36,53.44,47700.0,47.7166,47.7792,47.7077,47.7792,47700.0
2014-11-25 15:20:00,53.44,53.48,53.41,53.48,76100.0,47.7792,47.815,47.7524,47.815,76100.0
2014-11-25 15:30:00,53.48,53.49,53.44,53.45,112100.0,47.815,47.8239,47.7792,47.7882,112100.0
2014-11-25 15:40:00,53.46,53.47,53.38,53.38,137300.0,47.7971,47.806,47.7256,47.7256,137300.0
2014-11-25 15:50:00,53.36,53.38,53.3,53.3,404900.0,47.7077,47.7256,47.6541,47.6541,404900.0
2014-11-26 09:30:00,53.5,53.51,53.35,53.43,99500.0,47.8329,47.8418,47.6988,47.7703,99500.0
2014-11-26 09:40:00,53.43,53.51,53.37,53.4,64400.0,47.7703,47.8418,47.7166,47.7435,64400.0
2014-11-26 09:50:00,53.42,53.45,53.36,53.39,42400.0,47.7613,47.7882,47.7077,47.7345,42400.0
2014-11-26 10:00:00,53.39,53.6,53.3,53.56,150500.0,47.7345,47.9223,47.6541,47.8865,150500.0
2014-11-26 10:10:00,53.57,53.62,53.53,53.6,96700.0,47.8955,47.9402,47.8597,47.9223,96700.0
2014-11-26 10:20:00,53.6,53.62,53.48,53.48,59800.0,47.9223,47.9402,47.815,47.815,59800.0
2014-11-26 10:30:00,53.49,53.51,53.38,53.44,71400.0,47.8239,47.8418,47.7256,47.7792,71400.0
2014-11-26 10:40:00,53.44,53.55,53.44,53.49,46300.0,47.7792,47.8776,47.7792,47.8239,46300.0
2014-11-26 10:50:00,53.47,53.51,53.43,53.47,42400.0,47.806,47.8418,47.7703,47.806,42400.0
2014-11-26 11:00:00,53.47,53.5,53.41,53.47,44800.0,47.806,47.8329,47.7524,47.806,44800.0
2014-11-26 11:10:00,53.47,53.5,53.44,53.44,69600.0,47.806,47.8329,47.7792,47.7792,69600.0
2014-11-26 11:20:00,53.45,53.5,53.42,53.5,21500.0,47.7882,47.8329,47.7613,47.8329,21500.0
2014-11-26 11:30:00,53.49,53.5,53.4,53.41,47800.0,47.8239,47.8329,47.7435,47.7524,47800.0
2014-11-26 11:40:00,53.41,53.43,53.36,53.39,31100.0,47.7524,47.7703,47.7077,47.7345,31100.0
2014-11-26 11:50:00,53.39,53.39,53.26,53.27,69800.0,47.7345,47.7345,47.6183,47.6272,69800.0
2014-11-26 12:00:00,53.28,53.3,53.2,53.23,96200.0,47.6362,47.6541,47.5646,47.5915,96200.0
2014-11-26 12:10:00,53.23,53.3,53.23,53.25,35600.0,47.5915,47.6541,47.5915,47.6094,35600.0
2014-11-26 12:20:00,53.24,53.27,53.17,53.27,70700.0,47.6004,47.6272,47.5378,47.6272,70700.0
2014-11-26 12:30:00,53.27,53.37,53.27,53.34,78100.0,47.6272,47.7166,47.6272,47.6898,78100.0
2014-11-26 12:40:00,53.33,53.45,53.3,53.45,23100.0,47.6809,47.7882,47.6541,47.7882,23100.0
2014-11-26 12:50:00,53.44,53.45,53.31,53.35,19600.0,47.7792,47.7882,47.663,47.6988,19600.0
2014-11-26 13:00:00,53.35,53.36,53.32,53.34,37200.0,47.6988,47.7077,47.6719,47.6898,37200.0
2014-11-26 13:10:00,53.33,53.41,53.33,53.4,45700.0,47.6809,47.7524,47.6809,47.7435,45700.0
2014-11-26 13:20:00,53.41,53.42,53.37,53.38,11200.0,47.7524,47.7613,47.7166,47.7256,11200.0
2014-11-26 13:30:00,53.38,53.4,53.33,53.35,40800.0,47.7256,47.7435,47.6809,47.6988,40800.0
2014-11-26 13:40:00,53.35,53.35,53.29,53.33,27600.0,47.6988,47.6988,47.6451,47.6809,27600.0
2014-11-26 13:50:00,53.34,53.34,53.29,53.3,14500.0,47.6898,47.6898,47.6451,47.6541,14500.0
2014-11-26 14:00:00,53.3,53.32,53.26,53.26,13300.0,47.6541,47.6719,47.6183,47.6183,13300.0
2014-11-26 14:10:00,53.26,53.27,53.22,53.27,15400.0,47.6183,47.6272,47.5825,47.6272,15400.0
2014-11-26 14:20:00,53.26,53.33,53.26,53.33,24700.0,47.6183,47.6809,47.6183,47.6809,24700.0
2014-11-26 14:30:00,53.34,53.37,53.33,53.34,23200.0,47.6898,47.7166,47.6809,47.6898,23200.0
2014-11-26 14:40:00,53.34,53.39,53.33,53.39,23800.0,47.6898,47.7345,47.6809,47.7345,23800.0
2014-11-26 14:50:00,53.39,53.47,53.39,53.46,49700.0,47.7345,47.806,47.7345,47.7971,49700.0
2014-11-26 15:00:00,53.46,53.48,53.44,53.48,35700.0,47.7971,47.815,47.7792,47.815,35700.0
2014-11-26 15:10:00,53.48,53.5,53.45,53.49,31800.0,47.815,47.8329,47.7882,47.8239,31800.0
2014-11-26 15:20:00,53.49,53.51,53.48,53.49,40300.0,47.8239,47.8418,47.815,47.8239,40300.0
2014-11-26 15:30:00,53.49,53.54,53.48,53.53,46400.0,47.8239,47.8686,47.815,47.8597,46400.0
2014-11-26 15:40:00,53.54,53.59,53.53,53.56,73100.0,47.8686,47.9133,47.8597,47.8865,73100.0
2014-11-26 15:50:00,53.55,53.65,53.55,53.64,184700.0,47.8776,47.967,47.8776,47.958,184700.0
2014-11-28 09:30:00,53.93,53.94,53.66,53.91,104900.0,48.2173,48.2263,47.9759,48.1994,104900.0
2014-11-28 09:40:00,53.92,54.0,53.88,53.97,50500.0,48.2084,48.2799,48.1726,48.2531,50500.0
2014-11-28 09:50:00,53.98,54.31,53.96,54.3,95300.0,48.262,48.5571,48.2441,48.5481,95300.0
2014-11-28 10:00:00,54.32,54.5,54.22,54.44,76800.0,48.566,48.7269,48.4766,48.6733,76800.0
2014-11-28 10:10:00,54.44,54.52,54.4,54.45,73800.0,48.6733,48.7448,48.6375,48.6822,73800.0
2014-11-28 10:20:00,54.44,54.55,54.36,54.39,53500.0,48.6733,48.7716,48.6018,48.6286,53500.0
2014-11-28 10:30:00,54.39,54.44,54.3,54.39,75200.0,48.6286,48.6733,48.5481,48.6286,75200.0
2014-11-28 10:40:00,54.38,54.48,54.38,54.44,40200.0,48.6197,48.7091,48.6197,48.6733,40200.0
2014-11-28 10:50:00,54.46,54.46,54.34,54.39,33900.0,48.6912,48.6912,48.5839,48.6286,33900.0
2014-11-28 11:00:00,54.37,54.45,54.32,54.45,31100.0,48.6107,48.6822,48.566,48.6822,31100.0
2014-11-28 11:10:00,54.45,54.5,54.32,54.33,46900.0,48.6822,48.7269,48.566,48.575,46900.0
2014-11-28 11:20:00,54.33,54.41,54.28,54.39,37500.0,48.575,48.6465,48.5302,48.6286,37500.0
2014-11-28 11:30:00,54.4,54.47,54.31,54.39,42200.0,48.6375,48.7001,48.5571,48.6286,42200.0
2014-11-28 11:40:00,54.39,54.39,54.24,54.25,30500.0,48.6286,48.6286,48.4945,48.5034,30500.0
2014-11-28 11:50:00,54.24,54.27,54.18,54.25,23800.0,48.4945,48.5213,48.4408,48.5034,23800.0
2014-11-28 12:00:00,54.26,54.32,54.25,54.26,21500.0,48.5124,48.566,48.5034,48.5124,21500.0
2014-11-28 12:10:00,54.25,54.31,54.21,54.23,59200.0,48.5034,48.5571,48.4677,48.4855,59200.0
2014-11-28 12:20:00,54.23,54.26,54.16,54.18,32800.0,48.4855,48.5124,48.423,48.4408,32800.0
2014-11-28 12:30:00,54.17,54.25,54.14,54.16,32600.0,48.4319,48.5034,48.4051,48.423,32600.0
2014-11-28 12:40:00,54.16,54.16,54.03,54.03,44200.0,48.423,48.423,48.3067,48.3067,44200.0
2014-11-28 12:50:00,54.04,54.04,53.93,54.0,142500.0,48.3157,48.3157,48.2173,48.2799,142500.0
2014-12-01 09:30:00,53.89,53.98,53.51,53.64,132100.0,48.1816,48.262,47.8418,47.958,132100.0
2014-12-01 09:40:00,53.63,53.93,53.59,53.61,94900.0,47.9491,48.2173,47.9133,47.9312,94900.0
2014-12-01 09:50:00,53.59,53.86,53.56,53.79,132900.0,47.9133,48.1547,47.8865,48.0922,132900.0
2014-12-01 10:00:00,53.78,53.99,53.71,53.93,114600.0,48.0832,48.271,48.0206,48.2173,114600.0
2014-12-01 10:10:00,53.92,54.16,53.86,54.01,387100.0,48.2084,48.423,48.1547,48.2888,387100.0
2014-12-01 10:20:00,54.01,54.06,53.95,53.99,69900.0,48.2888,48.3336,48.2352,48.271,69900.0
2014-12-01 10:30:00,54.0,54.11,53.93,54.08,66200.0,48.2799,48.3783,48.2173,48.3514,66200.0
2014-12-01 10:40:00,54.08,54.09,53.99,54.09,99400.0,48.3514,48.3604,48.271,48.3604,99400.0
2014-12-01 10:50:00,54.09,54.09,53.94,54.07,63900.0,48.3604,48.3604,48.2263,48.3425,63900.0
2014-12-01 11:00:00,54.07,54.13,54.0,54.12,68400.0,48.3425,48.3961,48.2799,48.3872,68400.0
2014-12-01 11:10:00,54.11,54.16,54.06,54.16,82400.0,48.3783,48.423,48.3336,48.423,82400.0
2014-12-01 11:20:00,54.16,54.3,54.16,54.29,56300.0,48.423,48.5481,48.423,48.5392,56300.0
2014-12-01 11:30:00,54.3,54.34,54.28,54.31,52200.0,48.5481,48.5839,48.5302,48.5571,52200.0
2014-12-01 11:40:00,54.31,54.32,54.25,54.26,68900.0,48.5571,48.566,48.5034,48.5124,68900.0
2014-12-01 11:50:00,54.26,54.29,54.2,54.22,42800.0,48.5124,48.5392,48.4587,48.4766,42800.0
2014-12-01 12:00:00,54.22,54.27,54.22,54.25,25600.0,48.4766,48.5213,48.4766,48.5034,25600.0
2014-12-01 12:10:00,54.26,54.39,54.26,54.38,44100.0,48.5124,48.6286,48.5124,48.6197,44100.0
2014-12-01 12:20:00,54.39,54.44,54.38,54.43,50000.0,48.6286,48.6733,48.6197,48.6644,50000.0
2014-12-01 12:30:00,54.43,54.46,54.42,54.46,66900.0,48.6644,48.6912,48.6554,48.6912,66900.0
2014-12-01 12:40:00,54.45,54.49,54.45,54.48,43300.0,48.6822,48.718,48.6822,48.7091,43300.0
2014-12-01 12:50:00,54.49,54.64,54.47,54.64,93400.0,48.718,48.8521,48.7001,48.8521,93400.0
2014-12-01 13:00:00,54.64,54.73,54.62,54.72,93800.0,48.8521,48.9326,48.8342,48.9236,93800.0
2014-12-01 13:10:00,54.72,54.73,54.52,54.53,110600.0,48.9236,48.9326,48.7448,48.7538,110600.0
2014-12-01 13:20:00,54.53,54.65,54.52,54.58,45400.0,48.7538,48.8611,48.7448,48.7985,45400.0
2014-12-01 13:30:00,54.59,54.62,54.53,54.57,85200.0,48.8074,48.8342,48.7538,48.7895,85200.0
2014-12-01 13:40:00,54.57,54.58,54.53,54.53,78400.0,48.7895,48.7985,48.7538,48.7538,78400.0
2014-12-01 13:50:00,54.53,54.54,54.46,54.52,42200.0,48.7538,48.7627,48.6912,48.7448,42200.0
2014-12-01 14:00:00,54.52,54.55,54.41,54.46,68600.0,48.7448,48.7716,48.6465,48.6912,68600.0
2014-12-01 14:10:00,54.45,54.46,54.29,54.32,66400.0,48.6822,48.6912,48.5392,48.566,66400.0
2014-12-01 14:20:00,54.32,54.33,54.19,54.2,85100.0,48.566,48.575,48.4498,48.4587,85100.0
2014-12-01 14:30:00,54.2,54.27,54.15,54.27,85700.0,48.4587,48.5213,48.414,48.5213,85700.0
2014-12-01 14:40:00,54.27,54.27,54.18,54.2,76800.0,48.5213,48.5213,48.4408,48.4587,76800.0
2014-12-01 14:50:00,54.2,54.27,54.15,54.26,69900.0,48.4587,48.5213,48.414,48.5124,69900.0
2014-12-01 15:00:00,54.26,54.38,54.26,54.33,91200.0,48.5124,48.6197,48.5124,48.575,91200.0
2014-12-01 15:10:00,54.34,54.4,54.26,54.36,79200.0,48.5839,48.6375,48.5124,48.6018,79200.0
2014-12-01 15:20:00,54.35,54.39,54.29,54.29,87700.0,48.5928,48.6286,48.5392,48.5392,87700.0
2014-12-01 15:30:00,54.29,54.29,54.18,54.2,128200.0,48.5392,48.5392,48.4408,48.4587,128200.0
2014-12-01 15:40:00,54.2,54.21,54.08,54.18,157500.0,48.4587,48.4677,48.3514,48.4408,157500.0
2014-12-01 15:50:00,54.18,54.18,54.04,54.05,411700.0,48.4408,48.4408,48.3157,48.3246,411700.0
2014-12-02 09:30:00,54.31,54.6,54.05,54.37,186200.0,48.5571,48.8163,48.3246,48.6107,186200.0
2014-12-02 09:40:00,54.36,54.4,54.15,54.15,59300.0,48.6018,48.6375,48.414,48.414,59300.0
2014-12-02 09:50:00,54.14,54.25,54.07,54.14,58600.0,48.4051,48.5034,48.3425,48.4051,58600.0
2014-12-02 10:00:00,54.15,54.31,54.12,54.26,82600.0,48.414,48.5571,48.3872,48.5124,82600.0
2014-12-02 10:10:00,54.26,54.26,54.14,54.23,39800.0,48.5124,48.5124,48.4051,48.4855,39800.0
2014-12-02 10:20:00,54.23,54.28,54.2,54.25,60800.0,48.4855,48.5302,48.4587,48.5034,60800.0
2014-12-02 10:30:00,54.25,54.27,54.18,54.2,41200.0,48.5034,48.5213,48.4408,48.4587,41200.0
2014-12-02 10:40:00,54.2,54.3,54.19,54.26,39200.0,48.4587,48.5481,48.4498,48.5124,39200.0
2014-12-02 10:50:00,54.24,54.29,54.2,54.27,40200.0,48.4945,48.5392,48.4587,48.5213,40200.0
2014-12-02 11:00:00,54.28,54.34,54.26,54.3,28600.0,48.5302,48.5839,48.5124,48.5481,28600.0
2014-12-02 11:10:00,54.31,54.35,54.23,54.33,28600.0,48.5571,48.5928,48.4855,48.575,28600.0
2014-12-02 11:20:00,54.33,54.35,54.2,54.21,34300.0,48.575,48.5928,48.4587,48.4677,34300.0
2014-12-02 11:30:00,54.21,54.29,54.19,54.28,34300.0,48.4677,48.5392,48.4498,48.5302,34300.0
2014-12-02 11:40:00,54.29,54.37,54.27,54.33,42200.0,48.5392,48.6107,48.5213,48.575,42200.0
2014-12-02 11:50:00,54.33,54.38,54.25,54.36,46100.0,48.575,48.6197,48.5034,48.6018,46100.0
2014-12-02 12:00:00,54.34,54.38,54.32,54.36,35200.0,48.5839,48.6197,48.566,48.6018,35200.0
2014-12-02 12:10:00,54.37,54.37,54.25,54.31,33600.0,48.6107,48.6107,48.5034,48.5571,33600.0
2014-12-02 12:20:00,54.31,54.37,54.3,54.34,29400.0,48.5571,48.6107,48.5481,48.5839,29400.0
2014-12-02 12:30:00,54.34,54.34,54.2,54.28,48800.0,48.5839,48.5839,48.4587,48.5302,48800.0
2014-12-02 12:40:00,54.28,54.32,54.23,54.32,37800.0,48.5302,48.566,48.4855,48.566,37800.0
2014-12-02 12:50:00,54.31,54.34,54.29,54.34,32700.0,48.5571,48.5839,48.5392,48.5839,32700.0
2014-12-02 13:00:00,54.34,54.36,54.29,54.3,34000.0,48.5839,48.6018,48.5392,48.5481,34000.0
2014-12-02 13:10:00,54.31,54.39,54.31,54.37,54100.0,48.5571,48.6286,48.5571,48.6107,54100.0
2014-12-02 13:20:00,54.37,54.49,54.33,54.47,53800.0,48.6107,48.718,48.575,48.7001,53800.0
2014-12-02 13:30:00,54.47,54.49,54.42,54.45,85800.0,48.7001,48.718,48.6554,48.6822,85800.0
2014-12-02 13:40:00,54.46,54.5,54.43,54.49,51100.0,48.6912,48.7269,48.6644,48.718,51100.0
2014-12-02 13:50:00,54.49,54.52,54.39,54.45,71400.0,48.718,48.7448,48.6286,48.6822,71400.0
2014-12-02 14:00:00,54.45,54.46,54.37,54.4,66500.0,48.6822,48.6912,48.6107,48.6375,66500.0
2014-12-02 14:10:00,54.4,54.45,54.39,54.44,41400.0,48.6375,48.6822,48.6286,48.6733,41400.0
2014-12-02 14:20:00,54.44,54.46,54.37,54.43,49600.0,48.6733,48.6912,48.6107,48.6644,49600.0
2014-12-02 14:30:00,54.43,54.43,54.39,54.41,43700.0,48.6644,48.6644,48.6286,48.6465,43700.0
2014-12-02 14:40:00,54.42,54.52,54.41,54.51,47600.0,48.6554,48.7448,48.6465,48.7359,47600.0
2014-12-02 14:50:00,54.52,54.54,54.46,54.54,41700.0,48.7448,48.7627,48.6912,48.7627,41700.0
2014-12-02 15:00:00,54.54,54.58,54.5,54.51,37000.0,48.7627,48.7985,48.7269,48.7359,37000.0
2014-12-02 15:10:00,54.51,54.52,54.46,54.48,57600.0,48.7359,48.7448,48.6912,48.7091,57600.0
2014-12-02 15:20:00,54.48,54.48,54.39,54.44,79200.0,48.7091,48.7091,48.6286,48.6733,79200.0
2014-12-02 15:30:00,54.44,54.51,54.43,54.48,123700.0,48.6733,48.7359,48.6644,48.7091,123700.0
2014-12-02 15:40:00,54.47,54.48,54.42,54.44,93200.0,48.7001,48.7091,48.6554,48.6733,93200.0
2014-12-02 15:50:00,54.43,54.52,54.42,54.49,228000.0,48.6644,48.7448,48.6554,48.718,228000.0
2014-12-03 09:30:00,54.43,54.5,54.22,54.42,102000.0,48.6644,48.7269,48.4766,48.6554,102000.0
2014-12-03 09:40:00,54.42,54.44,54.21,54.26,212900.0,48.6554,48.6733,48.4677,48.5124,212900.0
2014-12-03 09:50:00,54.27,54.49,54.26,54.43,59400.0,48.5213,48.718,48.5124,48.6644,59400.0
2014-12-03 10:00:00,54.42,54.55,54.39,54.55,59600.0,48.6554,48.7716,48.6286,48.7716,59600.0
2014-12-03 10:10:00,54.56,54.58,54.41,54.45,56700.0,48.7806,48.7985,48.6465,48.6822,56700.0
2014-12-03 10:20:00,54.46,54.52,54.39,54.45,79300.0,48.6912,48.7448,48.6286,48.6822,79300.0
2014-12-03 10:30:00,54.46,54.58,54.4,54.51,143700.0,48.6912,48.7985,48.6375,48.7359,143700.0
2014-12-03 10:40:00,54.52,54.55,54.45,54.52,30600.0,48.7448,48.7716,48.6822,48.7448,30600.0
2014-12-03 10:50:00,54.52,54.53,54.45,54.51,27800.0,48.7448,48.7538,48.6822,48.7359,27800.0
2014-12-03 11:00:00,54.51,54.56,54.49,54.52,25800.0,48.7359,48.7806,48.718,48.7448,25800.0
2014-12-03 11:10:00,54.51,54.51,54.42,54.47,33800.0,48.7359,48.7359,48.6554,48.7001,33800.0
2014-12-03 11:20:00,54.48,54.61,54.48,54.61,29500.0,48.7091,48.8253,48.7091,48.8253,29500.0
2014-12-03 11:30:00,54.62,54.65,54.51,54.51,20500.0,48.8342,48.8611,48.7359,48.7359,20500.0
2014-12-03 11:40:00,54.51,54.54,54.46,54.52,19700.0,48.7359,48.7627,48.6912,48.7448,19700.0
2014-12-03 11:50:00,54.52,54.59,54.49,54.57,44500.0,48.7448,48.8074,48.718,48.7895,44500.0
2014-12-03 12:00:00,54.58,54.65,54.58,54.61,17700.0,48.7985,48.8611,48.7985,48.8253,17700.0
2014-12-03 12:10:00,54.62,54.62,54.56,54.57,19000.0,48.8342,48.8342,48.7806,48.7895,19000.0
2014-12-03 12:20:00,54.56,54.61,54.55,54.58,18900.0,48.7806,48.8253,48.7716,48.7985,18900.0
2014-12-03 12:30:00,54.57,54.57,54.52,54.54,24200.0,48.7895,48.7895,48.7448,48.7627,24200.0
2014-12-03 12:40:00,54.53,54.66,54.52,54.64,28900.0,48.7538,48.87,48.7448,48.8521,28900.0
2014-12-03 12:50:00,54.63,54.64,54.55,54.57,29800.0,48.8432,48.8521,48.7716,48.7895,29800.0
2014-12-03 13:00:00,54.58,54.63,54.52,54.59,21800.0,48.7985,48.8432,48.7448,48.8074,21800.0
2014-12-03 13:10:00,54.57,54.67,54.57,54.65,32300.0,48.7895,48.8789,48.7895,48.8611,32300.0
2014-12-03 13:20:00,54.66,54.7,54.63,54.66,25300.0,48.87,48.9058,48.8432,48.87,25300.0
2014-12-03 13:30:00,54.66,54.66,54.57,54.58,17600.0,48.87,48.87,48.7895,48.7985,17600.0
2014-12-03 13:40:00,54.58,54.58,54.52,54.57,17500.0,48.7985,48.7985,48.7448,48.7895,17500.0
2014-12-03 13:50:00,54.57,54.64,54.56,54.63,17100.0,48.7895,48.8521,48.7806,48.8432,17100.0
2014-12-03 14:00:00,54.63,54.64,54.59,54.59,27500.0,48.8432,48.8521,48.8074,48.8074,27500.0
2014-12-03 14:10:00,54.6,54.64,54.58,54.59,23000.0,48.8163,48.8521,48.7985,48.8074,23000.0
2014-12-03 14:20:00,54.6,54.64,54.56,54.56,30500.0,48.8163,48.8521,48.7806,48.7806,30500.0
2014-12-03 14:30:00,54.56,54.56,54.49,54.5,26100.0,48.7806,48.7806,48.718,48.7269,26100.0
2014-12-03 14:40:00,54.5,54.53,54.49,54.49,26200.0,48.7269,48.7538,48.718,48.718,26200.0
2014-12-03 14:50:00,54.49,54.51,54.45,54.46,44300.0,48.718,48.7359,48.6822,48.6912,44300.0
2014-12-03 15:00:00,54.46,54.48,54.45,54.47,62800.0,48.6912,48.7091,48.6822,48.7001,62800.0
2014-12-03 15:10:00,54.47,54.58,54.47,54.57,40100.0,48.7001,48.7985,48.7001,48.7895,40100.0
2014-12-03 15:20:00,54.58,54.59,54.53,54.58,32900.0,48.7985,48.8074,48.7538,48.7985,32900.0
2014-12-03 15:30:00,54.6,54.63,54.57,54.57,44500.0,48.8163,48.8432,48.7895,48.7895,44500.0
2014-12-03 15:40:00,54.58,54.6,54.49,54.49,88300.0,48.7985,48.8163,48.718,48.718,88300.0
2014-12-03 15:50:00,54.5,54.53,54.44,54.44,203200.0,48.7269,48.7538,48.6733,48.6733,203200.0
2014-12-04 09:30:00,54.39,54.49,54.17,54.24,192100.0,48.6286,48.718,48.4319,48.4945,192100.0
2014-12-04 09:40:00,54.26,54.36,54.02,54.05,84200.0,48.5124,48.6018,48.2978,48.3246,84200.0
2014-12-04 09:50:00,54.05,54.06,53.8,53.8,74500.0,48.3246,48.3336,48.1011,48.1011,74500.0
2014-12-04 10:00:00,53.84,53.88,53.78,53.81,38800.0,48.1369,48.1726,48.0832,48.11,38800.0
2014-12-04 10:10:00,53.82,53.88,53.79,53.79,34500.0,48.119,48.1726,48.0922,48.0922,34500.0
2014-12-04 10:20:00,53.81,53.85,53.74,53.79,43900.0,48.11,48.1458,48.0474,48.0922,43900.0
2014-12-04 10:30:00,53.81,53.85,53.67,53.72,49500.0,48.11,48.1458,47.9849,48.0296,49500.0
2014-12-04 10:40:00,53.74,53.75,53.62,53.68,47600.0,48.0474,48.0564,47.9402,47.9938,47600.0
2014-12-04 10:50:00,53.7,53.86,53.68,53.81,75600.0,48.0117,48.1547,47.9938,48.11,75600.0
2014-12-04 11:00:00,53.82,53.83,53.65,53.66,48000.0,48.119,48.1279,47.967,47.9759,48000.0
2014-12-04 11:10:00,53.65,53.67,53.51,53.64,113600.0,47.967,47.9849,47.8418,47.958,113600.0
2014-12-04 11:20:00,53.63,53.63,53.46,53.47,53400.0,47.9491,47.9491,47.7971,47.806,53400.0
2014-12-04 11:30:00,53.48,53.58,53.43,53.54,81500.0,47.815,47.9044,47.7703,47.8686,81500.0
2014-12-04 11:40:00,53.55,53.55,53.51,53.53,53400.0,47.8776,47.8776,47.8418,47.8597,53400.0
2014-12-04 11:50:00,53.53,53.56,53.47,53.55,59500.0,47.8597,47.8865,47.806,47.8776,59500.0
2014-12-04 12:00:00,53.55,53.67,53.54,53.64,42200.0,47.8776,47.9849,47.8686,47.958,42200.0
2014-12-04 12:10:00,53.64,53.65,53.57,53.6,39600.0,47.958,47.967,47.8955,47.9223,39600.0
2014-12-04 12:20:00,53.6,53.62,53.58,53.59,35000.0,47.9223,47.9402,47.9044,47.9133,35000.0
2014-12-04 12:30:00,53.59,53.71,53.56,53.6,95100.0,47.9133,48.0206,47.8865,47.9223,95100.0
2014-12-04 12:40:00,53.6,53.6,53.49,53.49,69400.0,47.9223,47.9223,47.8239,47.8239,69400.0
2014-12-04 12:50:00,53.5,53.58,53.46,53.54,45600.0,47.8329,47.9044,47.7971,47.8686,45600.0
2014-12-04 13:00:00,53.55,53.55,53.48,53.49,39400.0,47.8776,47.8776,47.815,47.8239,39400.0
2014-12-04 13:10:00,53.48,53.49,53.41,53.43,36300.0,47.815,47.8239,47.7524,47.7703,36300.0
2014-12-04 13:20:00,53.42,53.47,53.42,53.45,28400.0,47.7613,47.806,47.7613,47.7882,28400.0
2014-12-04 13:30:00,53.45,53.47,53.41,53.44,59700.0,47.7882,47.806,47.7524,47.7792,59700.0
2014-12-04 13:40:00,53.44,53.49,53.44,53.48,38300.0,47.7792,47.8239,47.7792,47.815,38300.0
2014-12-04 13:50:00,53.48,53.53,53.47,53.51,34200.0,47.815,47.8597,47.806,47.8418,34200.0
2014-12-04 14:00:00,53.51,53.52,53.48,53.48,51300.0,47.8418,47.8508,47.815,47.815,51300.0
2014-12-04 14:10:00,53.48,53.49,53.44,53.45,54200.0,47.815,47.8239,47.7792,47.7882,54200.0
2014-12-04 14:20:00,53.46,53.55,53.45,53.52,66100.0,47.7971,47.8776,47.7882,47.8508,66100.0
2014-12-04 14:30:00,53.52,53.53,53.47,53.48,67600.0,47.8508,47.8597,47.806,47.815,67600.0
2014-12-04 14:40:00,53.49,53.51,53.48,53.49,33000.0,47.8239,47.8418,47.815,47.8239,33000.0
2014-12-04 14:50:00,53.48,53.5,53.43,53.48,55500.0,47.815,47.8329,47.7703,47.815,55500.0
2014-12-04 15:00:00,53.49,53.59,53.48,53.51,58700.0,47.8239,47.9133,47.815,47.8418,58700.0
2014-12-04 15:10:00,53.51,53.53,53.43,53.44,56000.0,47.8418,47.8597,47.7703,47.7792,56000.0
2014-12-04 15:20:00,53.44,53.45,53.34,53.35,102300.0,47.7792,47.7882,47.6898,47.6988,102300.0
2014-12-04 15:30:00,53.35,53.51,53.34,53.49,87100.0,47.6988,47.8418,47.6898,47.8239,87100.0
2014-12-04 15:40:00,53.5,53.55,53.47,53.53,176500.0,47.8329,47.8776,47.806,47.8597,176500.0
2014-12-04 15:50:00,53.52,53.55,53.51,53.53,315200.0,47.8508,47.8776,47.8418,47.8597,315200.0
2014-12-05 09:30:00,53.46,53.7,53.27,53.31,114300.0,47.7971,48.0117,47.6272,47.663,114300.0
2014-12-05 09:40:00,53.31,53.34,53.21,53.26,65200.0,47.663,47.6898,47.5736,47.6183,65200.0
2014-12-05 09:50:00,53.27,53.33,53.19,53.21,116900.0,47.6272,47.6809,47.5557,47.5736,116900.0
2014-12-05 10:00:00,53.21,53.23,53.05,53.13,79800.0,47.5736,47.5915,47.4305,47.5021,79800.0
2014-12-05 10:10:00,53.13,53.2,53.11,53.19,61700.0,47.5021,47.5646,47.4842,47.5557,61700.0
2014-12-05 10:20:00,53.18,53.18,52.87,53.0,119300.0,47.5468,47.5468,47.2696,47.3858,119300.0
2014-12-05 10:30:00,52.99,53.01,52.89,53.0,91000.0,47.3769,47.3948,47.2875,47.3858,91000.0
2014-12-05 10:40:00,52.99,53.06,52.9,52.91,475400.0,47.3769,47.4395,47.2964,47.3054,475400.0
2014-12-05 10:50:00,52.93,53.01,52.89,52.92,192900.0,47.3232,47.3948,47.2875,47.3143,192900.0
2014-12-05 11:00:00,52.93,52.98,52.88,52.91,162200.0,47.3232,47.368,47.2785,47.3054,162200.0
2014-12-05 11:10:00,52.9,52.95,52.87,52.9,235400.0,47.2964,47.3411,47.2696,47.2964,235400.0
2014-12-05 11:20:00,52.9,52.91,52.84,52.89,112700.0,47.2964,47.3054,47.2428,47.2875,112700.0
2014-12-05 11:30:00,52.89,52.91,52.87,52.9,96400.0,47.2875,47.3054,47.2696,47.2964,96400.0
2014-12-05 11:40:00,52.9,52.91,52.86,52.87,41500.0,47.2964,47.3054,47.2607,47.2696,41500.0
2014-12-05 11:50:00,52.87,52.9,52.84,52.86,54400.0,47.2696,47.2964,47.2428,47.2607,54400.0
2014-12-05 12:00:00,52.86,52.89,52.83,52.87,57300.0,47.2607,47.2875,47.2338,47.2696,57300.0
2014-12-05 12:10:00,52.88,52.88,52.84,52.86,42900.0,47.2785,47.2785,47.2428,47.2607,42900.0
2014-12-05 12:20:00,52.86,52.87,52.78,52.8,156500.0,47.2607,47.2696,47.1891,47.207,156500.0
2014-12-05 12:30:00,52.8,52.89,52.8,52.88,59600.0,47.207,47.2875,47.207,47.2785,59600.0
2014-12-05 12:40:00,52.87,52.89,52.84,52.84,34300.0,47.2696,47.2875,47.2428,47.2428,34300.0
2014-12-05 12:50:00,52.84,52.85,52.76,52.76,82000.0,47.2428,47.2517,47.1713,47.1713,82000.0
2014-12-05 13:00:00,52.77,52.86,52.7,52.84,161000.0,47.1802,47.2607,47.1176,47.2428,161000.0
2014-12-05 13:10:00,52.85,52.9,52.81,52.86,84200.0,47.2517,47.2964,47.216,47.2607,84200.0
2014-12-05 13:20:00,52.88,53.0,52.87,53.0,103500.0,47.2785,47.3858,47.2696,47.3858,103500.0
2014-12-05 13:30:00,52.99,53.01,52.94,52.97,184700.0,47.3769,47.3948,47.3322,47.359,184700.0
2014-12-05 13:40:00,52.98,53.02,52.92,53.01,52700.0,47.368,47.4037,47.3143,47.3948,52700.0
2014-12-05 13:50:00,53.0,53.02,52.87,52.88,112100.0,47.3858,47.4037,47.2696,47.2785,112100.0
2014-12-05 14:00:00,52.87,52.98,52.87,52.88,60700.0,47.2696,47.368,47.2696,47.2785,60700.0
2014-12-05 14:10:00,52.89,52.91,52.87,52.9,54600.0,47.2875,47.3054,47.2696,47.2964,54600.0
2014-12-05 14:20:00,52.89,52.98,52.89,52.89,101100.0,47.2875,47.368,47.2875,47.2875,101100.0
2014-12-05 14:30:00,52.89,52.92,52.87,52.88,62600.0,47.2875,47.3143,47.2696,47.2785,62600.0
2014-12-05 14:40:00,52.88,52.92,52.87,52.88,64100.0,47.2785,47.3143,47.2696,47.2785,64100.0
2014-12-05 14:50:00,52.88,52.97,52.87,52.96,83000.0,47.2785,47.359,47.2696,47.3501,83000.0
2014-12-05 15:00:00,52.96,53.0,52.94,53.0,79400.0,47.3501,47.3858,47.3322,47.3858,79400.0
2014-12-05 15:10:00,53.0,53.08,52.99,53.03,67300.0,47.3858,47.4574,47.3769,47.4127,67300.0
2014-12-05 15:20:00,53.03,53.06,53.02,53.05,77500.0,47.4127,47.4395,47.4037,47.4305,77500.0
2014-12-05 15:30:00,53.05,53.05,52.96,52.99,85900.0,47.4305,47.4305,47.3501,47.3769,85900.0
2014-12-05 15:40:00,52.99,53.0,52.86,52.93,137000.0,47.3769,47.3858,47.2607,47.3232,137000.0
2014-12-05 15:50:00,52.96,53.16,52.94,53.16,574200.0,47.3501,47.5289,47.3322,47.5289,574200.0
2014-12-08 09:30:00,53.07,53.09,52.53,52.92,192900.0,47.4484,47.4663,46.9656,47.3143,192900.0
2014-12-08 09:40:00,52.93,53.06,52.87,52.97,75600.0,47.3232,47.4395,47.2696,47.359,75600.0
2014-12-08 09:50:00,52.97,53.0,52.86,52.87,129700.0,47.359,47.3858,47.2607,47.2696,129700.0
2014-12-08 10:00:00,52.88,52.9,52.84,52.9,101400.0,47.2785,47.2964,47.2428,47.2964,101400.0
2014-12-08 10:10:00,52.9,52.9,52.74,52.81,75500.0,47.2964,47.2964,47.1534,47.216,75500.0
2014-12-08 10:20:00,52.8,52.8,52.73,52.78,99800.0,47.207,47.207,47.1444,47.1891,99800.0
2014-12-08 10:30:00,52.77,52.8,52.71,52.72,78700.0,47.1802,47.207,47.1266,47.1355,78700.0
2014-12-08 10:40:00,52.71,52.73,52.65,52.65,93700.0,47.1266,47.1444,47.0729,47.0729,93700.0
2014-12-08 10:50:00,52.65,52.67,52.61,52.61,229400.0,47.0729,47.0908,47.0371,47.0371,229400.0
2014-12-08 11:00:00,52.62,52.7,52.61,52.68,136300.0,47.0461,47.1176,47.0371,47.0997,136300.0
2014-12-08 11:10:00,52.69,52.76,52.61,52.63,125200.0,47.1087,47.1713,47.0371,47.055,125200.0
2014-12-08 11:20:00,52.62,52.63,52.54,52.55,100600.0,47.0461,47.055,46.9746,46.9835,100600.0
2014-12-08 11:30:00,52.56,52.65,52.56,52.63,69500.0,46.9924,47.0729,46.9924,47.055,69500.0
2014-12-08 11:40:00,52.63,52.65,52.61,52.62,119600.0,47.055,47.0729,47.0371,47.0461,119600.0
2014-12-08 11:50:00,52.62,52.71,52.62,52.7,52800.0,47.0461,47.1266,47.0461,47.1176,52800.0
2014-12-08 12:00:00,52.7,52.7,52.66,52.7,63300.0,47.1176,47.1176,47.0818,47.1176,63300.0
2014-12-08 12:10:00,52.7,52.7,52.44,52.53,95700.0,47.1176,47.1176,46.8852,46.9656,95700.0
2014-12-08 12:20:00,52.52,52.55,52.46,52.54,36500.0,46.9567,46.9835,46.903,46.9746,36500.0
2014-12-08 12:30:00,52.53,52.61,52.51,52.6,52000.0,46.9656,47.0371,46.9477,47.0282,52000.0
2014-12-08 12:40:00,52.61,52.61,52.56,52.58,28000.0,47.0371,47.0371,46.9924,47.0103,28000.0
2014-12-08 12:50:00,52.59,52.59,52.43,52.46,51300.0,47.0193,47.0193,46.8762,46.903,51300.0
2014-12-08 13:00:00,52.46,52.53,52.44,52.5,25100.0,46.903,46.9656,46.8852,46.9388,25100.0
2014-12-08 13:10:00,52.51,52.57,52.5,52.55,29100.0,46.9477,47.0014,46.9388,46.9835,29100.0
2014-12-08 13:20:00,52.55,52.56,52.41,52.46,109200.0,46.9835,46.9924,46.8583,46.903,109200.0
2014-12-08 13:30:00,52.45,52.46,52.29,52.33,63600.0,46.8941,46.903,46.751,46.7868,63600.0
2014-12-08 13:40:00,52.32,52.35,52.3,52.33,32100.0,46.7779,46.8047,46.76,46.7868,32100.0
2014-12-08 13:50:00,52.32,52.34,52.28,52.3,85600.0,46.7779,46.7957,46.7421,46.76,85600.0
2014-12-08 14:00:00,52.29,52.32,52.22,52.23,81800.0,46.751,46.7779,46.6885,46.6974,81800.0
2014-12-08 14:10:00,52.23,52.23,52.09,52.2,50800.0,46.6974,46.6974,46.5722,46.6706,50800.0
2014-12-08 14:20:00,52.21,52.33,52.19,52.32,36200.0,46.6795,46.7868,46.6616,46.7779,36200.0
2014-12-08 14:30:00,52.33,52.4,52.31,52.39,28200.0,46.7868,46.8494,46.7689,46.8404,28200.0
2014-12-08 14:40:00,52.39,52.5,52.39,52.5,36500.0,46.8404,46.9388,46.8404,46.9388,36500.0
2014-12-08 14:50:00,52.5,52.55,52.46,52.47,46200.0,46.9388,46.9835,46.903,46.912,46200.0
2014-12-08 15:00:00,52.46,52.51,52.4,52.43,148200.0,46.903,46.9477,46.8494,46.8762,148200.0
2014-12-08 15:10:00,52.43,52.51,52.42,52.5,96600.0,46.8762,46.9477,46.8673,46.9388,96600.0
2014-12-08 15:20:00,52.49,52.57,52.46,52.49,70900.0,46.9299,47.0014,46.903,46.9299,70900.0
2014-12-08 15:30:00,52.5,52.51,52.46,52.5,62900.0,46.9388,46.9477,46.903,46.9388,62900.0
2014-12-08 15:40:00,52.5,52.51,52.4,52.44,114200.0,46.9388,46.9477,46.8494,46.8852,114200.0
2014-12-08 15:50:00,52.44,52.55,52.42,52.54,216400.0,46.8852,46.9835,46.8673,46.9746,216400.0
2014-12-09 09:30:00,52.11,52.2,51.84,51.99,199900.0,46.5901,46.6706,46.3487,46.4828,199900.0
2014-12-09 09:40:00,52.0,52.0,51.84,51.96,169500.0,46.4918,46.4918,46.3487,46.456,169500.0
2014-12-09 09:50:00,51.95,52.0,51.86,51.98,55300.0,46.4471,46.4918,46.3666,46.4739,55300.0
2014-12-09 10:00:00,51.99,52.01,51.94,51.98,131300.0,46.4828,46.5007,46.4381,46.4739,131300.0
2014-12-09 10:10:00,51.99,51.99,51.94,51.96,125300.0,46.4828,46.4828,46.4381,46.456,125300.0
2014-12-09 10:20:00,51.96,51.99,51.92,51.97,77000.0,46.456,46.4828,46.4202,46.4649,77000.0
2014-12-09 10:30:00,51.96,51.99,51.89,51.96,76700.0,46.456,46.4828,46.3934,46.456,76700.0
2014-12-09 10:40:00,51.96,52.06,51.95,52.06,196000.0,46.456,46.5454,46.4471,46.5454,196000.0
2014-12-09 10:50:00,52.05,52.21,52.05,52.2,116200.0,46.5365,46.6795,46.5365,46.6706,116200.0
2014-12-09 11:00:00,52.2,52.26,52.14,52.17,275600.0,46.6706,46.7242,46.6169,46.6438,275600.0
2014-12-09 11:10:00,52.16,52.22,52.13,52.19,55400.0,46.6348,46.6885,46.608,46.6616,55400.0
2014-12-09 11:20:00,52.19,52.26,52.18,52.19,116400.0,46.6616,46.7242,46.6527,46.6616,116400.0
2014-12-09 11:30:00,52.18,52.32,52.18,52.32,31800.0,46.6527,46.7779,46.6527,46.7779,31800.0
2014-12-09 11:40:00,52.32,52.39,52.28,52.35,31700.0,46.7779,46.8404,46.7421,46.8047,31700.0
2014-12-09 11:50:00,52.35,52.35,52.26,52.27,59600.0,46.8047,46.8047,46.7242,46.7332,59600.0
2014-12-09 12:00:00,52.26,52.26,52.21,52.21,20400.0,46.7242,46.7242,46.6795,46.6795,20400.0
2014-12-09 12:10:00,52.2,52.2,52.07,52.11,31200.0,46.6706,46.6706,46.5543,46.5901,31200.0
2014-12-09 12:20:00,52.12,52.22,52.07,52.19,54200.0,46.5991,46.6885,46.5543,46.6616,54200.0
2014-12-09 12:30:00,52.19,52.31,52.18,52.3,29500.0,46.6616,46.7689,46.6527,46.76,29500.0
2014-12-09 12:40:00,52.31,52.5,52.3,52.49,83500.0,46.7689,46.9388,46.76,46.9299,83500.0
2014-12-09 12:50:00,52.5,52.53,52.34,52.43,205200.0,46.9388,46.9656,46.7957,46.8762,205200.0
2014-12-09 13:00:00,52.43,52.45,52.36,52.45,35000.0,46.8762,46.8941,46.8136,46.8941,35000.0
2014-12-09 13:10:00,52.46,52.6,52.45,52.58,199000.0,46.903,47.0282,46.8941,47.0103,199000.0
2014-12-09 13:20:00,52.57,52.65,52.56,52.58,106800.0,47.0014,47.0729,46.9924,47.0103,106800.0
2014-12-09 13:30:00,52.58,52.69,52.57,52.66,48900.0,47.0103,47.1087,47.0014,47.0818,48900.0
2014-12-09 13:40:00,52.66,52.7,52.61,52.69,98600.0,47.0818,47.1176,47.0371,47.1087,98600.0
2014-12-09 13:50:00,52.69,52.7,52.63,52.64,88400.0,47.1087,47.1176,47.055,47.064,88400.0
2014-12-09 14:00:00,52.64,52.66,52.59,52.65,110300.0,47.064,47.0818,47.0193,47.0729,110300.0
2014-12-09 14:10:00,52.66,52.67,52.49,52.5,119200.0,47.0818,47.0908,46.9299,46.9388,119200.0
2014-12-09 14:20:00,52.5,52.51,52.44,52.5,157200.0,46.9388,46.9477,46.8852,46.9388,157200.0
2014-12-09 14:30:00,52.5,52.51,52.35,52.45,31500.0,46.9388,46.9477,46.8047,46.8941,31500.0
2014-12-09 14:40:00,52.44,52.51,52.42,52.44,41400.0,46.8852,46.9477,46.8673,46.8852,41400.0
2014-12-09 14:50:00,52.44,52.45,52.34,52.39,70600.0,46.8852,46.8941,46.7957,46.8404,70600.0
2014-12-09 15:00:00,52.39,52.47,52.39,52.42,76600.0,46.8404,46.912,46.8404,46.8673,76600.0
2014-12-09 15:10:00,52.41,52.47,52.38,52.44,49800.0,46.8583,46.912,46.8315,46.8852,49800.0
2014-12-09 15:20:00,52.44,52.5,52.39,52.46,83400.0,46.8852,46.9388,46.8404,46.903,83400.0
2014-12-09 15:30:00,52.45,52.49,52.4,52.44,123300.0,46.8941,46.9299,46.8494,46.8852,123300.0
2014-12-09 15:40:00,52.44,52.61,52.4,52.6,146200.0,46.8852,47.0371,46.8494,47.0282,146200.0
2014-12-09 15:50:00,52.61,52.65,52.57,52.59,278100.0,47.0371,47.0729,47.0014,47.0193,278100.0
2014-12-10 09:30:00,52.65,52.65,52.27,52.28,187800.0,47.0729,47.0729,46.7332,46.7421,187800.0
2014-12-10 09:40:00,52.29,52.36,52.11,52.22,131300.0,46.751,46.8136,46.5901,46.6885,131300.0
2014-12-10 09:50:00,52.22,52.31,52.1,52.28,94200.0,46.6885,46.7689,46.5812,46.7421,94200.0
2014-12-10 10:00:00,52.27,52.39,52.2,52.3,73500.0,46.7332,46.8404,46.6706,46.76,73500.0
2014-12-10 10:10:00,52.29,52.3,52.12,52.22,67500.0,46.751,46.76,46.5991,46.6885,67500.0
2014-12-10 10:20:00,52.2,52.25,52.16,52.21,76200.0,46.6706,46.7153,46.6348,46.6795,76200.0
2014-12-10 10:30:00,52.22,52.22,52.05,52.06,64200.0,46.6885,46.6885,46.5365,46.5454,64200.0
2014-12-10 10:40:00,52.04,52.14,51.98,52.14,65200.0,46.5275,46.6169,46.4739,46.6169,65200.0
2014-12-10 10:50:00,52.13,52.26,52.09,52.22,33500.0,46.608,46.7242,46.5722,46.6885,33500.0
2014-12-10 11:00:00,52.22,52.25,52.11,52.24,93300.0,46.6885,46.7153,46.5901,46.7063,93300.0
2014-12-10 11:10:00,52.24,52.3,52.16,52.16,27600.0,46.7063,46.76,46.6348,46.6348,27600.0
2014-12-10 11:20:00,52.15,52.21,52.1,52.1,23200.0,46.6259,46.6795,46.5812,46.5812,23200.0
2014-12-10 11:30:00,52.09,52.12,52.03,52.08,19900.0,46.5722,46.5991,46.5186,46.5633,19900.0
2014-12-10 11:40:00,52.08,52.12,52.05,52.07,31800.0,46.5633,46.5991,46.5365,46.5543,31800.0
2014-12-10 11:50:00,52.08,52.09,52.02,52.08,50800.0,46.5633,46.5722,46.5096,46.5633,50800.0
2014-12-10 12:00:00,52.08,52.08,52.01,52.02,25800.0,46.5633,46.5633,46.5007,46.5096,25800.0
2014-12-10 12:10:00,52.02,52.04,51.95,51.95,29900.0,46.5096,46.5275,46.4471,46.4471,29900.0
2014-12-10 12:20:00,51.95,52.02,51.93,51.93,49800.0,46.4471,46.5096,46.4292,46.4292,49800.0
2014-12-10 12:30:00,51.95,51.96,51.9,51.92,22500.0,46.4471,46.456,46.4024,46.4202,22500.0
2014-12-10 12:40:00,51.91,51.95,51.9,51.94,22700.0,46.4113,46.4471,46.4024,46.4381,22700.0
2014-12-10 12:50:00,51.95,51.97,51.91,51.93,64700.0,46.4471,46.4649,46.4113,46.4292,64700.0
2014-12-10 13:00:00,51.93,51.96,51.91,51.92,32500.0,46.4292,46.456,46.4113,46.4202,32500.0
2014-12-10 13:10:00,51.92,52.01,51.92,51.94,40100.0,46.4202,46.5007,46.4202,46.4381,40100.0
2014-12-10 13:20:00,51.94,51.97,51.9,51.92,30200.0,46.4381,46.4649,46.4024,46.4202,30200.0
2014-12-10 13:30:00,51.92,51.94,51.82,51.85,62300.0,46.4202,46.4381,46.3308,46.3577,62300.0
2014-12-10 13:40:00,51.86,51.89,51.72,51.75,42000.0,46.3666,46.3934,46.2414,46.2682,42000.0
2014-12-10 13:50:00,51.73,51.8,51.68,51.68,72400.0,46.2504,46.3129,46.2057,46.2057,72400.0
2014-12-10 14:00:00,51.68,51.76,51.62,51.69,37100.0,46.2057,46.2772,46.152,46.2146,37100.0
2014-12-10 14:10:00,51.69,51.71,51.62,51.7,25800.0,46.2146,46.2325,46.152,46.2235,25800.0
2014-12-10 14:20:00,51.69,51.7,51.48,51.52,62600.0,46.2146,46.2235,46.0268,46.0626,62600.0
2014-12-10 14:30:00,51.53,51.54,51.44,51.48,40700.0,46.0715,46.0805,45.9911,46.0268,40700.0
2014-12-10 14:40:00,51.48,51.54,51.43,51.47,44300.0,46.0268,46.0805,45.9821,46.0179,44300.0
2014-12-10 14:50:00,51.47,51.47,51.33,51.33,50700.0,46.0179,46.0179,45.8927,45.8927,50700.0
2014-12-10 15:00:00,51.33,51.43,51.28,51.42,66500.0,45.8927,45.9821,45.848,45.9732,66500.0
2014-12-10 15:10:00,51.42,51.61,51.4,51.6,71400.0,45.9732,46.1431,45.9553,46.1341,71400.0
2014-12-10 15:20:00,51.6,51.73,51.59,51.67,105700.0,46.1341,46.2504,46.1252,46.1967,105700.0
2014-12-10 15:30:00,51.67,51.75,51.61,51.66,71300.0,46.1967,46.2682,46.1431,46.1878,71300.0
2014-12-10 15:40:00,51.66,51.66,51.4,51.43,132100.0,46.1878,46.1878,45.9553,45.9821,132100.0
2014-12-10 15:50:00,51.41,51.5,51.21,51.33,747500.0,45.9643,46.0447,45.7854,45.8927,747500.0
2014-12-11 09:30:00,51.85,51.91,51.65,51.79,324600.0,46.3577,46.4113,46.1788,46.304,324600.0
2014-12-11 09:40:00,51.81,52.13,51.8,52.08,140300.0,46.3219,46.608,46.3129,46.5633,140300.0
2014-12-11 09:50:00,52.08,52.39,52.04,52.29,459100.0,46.5633,46.8404,46.5275,46.751,459100.0
2014-12-11 10:00:00,52.3,52.34,52.01,52.02,262900.0,46.76,46.7957,46.5007,46.5096,262900.0
2014-12-11 10:10:00,52.01,52.1,51.95,52.07,110900.0,46.5007,46.5812,46.4471,46.5543,110900.0
2014-12-11 10:20:00,52.08,52.32,52.07,52.26,81300.0,46.5633,46.7779,46.5543,46.7242,81300.0
2014-12-11 10:30:00,52.25,52.32,52.17,52.32,68100.0,46.7153,46.7779,46.6438,46.7779,68100.0
2014-12-11 10:40:00,52.32,52.35,52.22,52.22,81000.0,46.7779,46.8047,46.6885,46.6885,81000.0
2014-12-11 10:50:00,52.22,52.26,52.19,52.21,60800.0,46.6885,46.7242,46.6616,46.6795,60800.0
2014-12-11 11:00:00,52.2,52.21,51.95,52.01,113700.0,46.6706,46.6795,46.4471,46.5007,113700.0
2014-12-11 11:10:00,52.01,52.04,51.99,52.02,64700.0,46.5007,46.5275,46.4828,46.5096,64700.0
2014-12-11 11:20:00,52.03,52.08,52.02,52.03,51300.0,46.5186,46.5633,46.5096,46.5186,51300.0
2014-12-11 11:30:00,52.03,52.14,52.02,52.08,67100.0,46.5186,46.6169,46.5096,46.5633,67100.0
2014-12-11 11:40:00,52.08,52.11,52.01,52.02,41200.0,46.5633,46.5901,46.5007,46.5096,41200.0
2014-12-11 11:50:00,52.01,52.02,51.95,51.96,85700.0,46.5007,46.5096,46.4471,46.456,85700.0
2014-12-11 12:00:00,51.96,52.0,51.9,51.97,49300.0,46.456,46.4918,46.4024,46.4649,49300.0
2014-12-11 12:10:00,51.97,52.0,51.96,52.0,27200.0,46.4649,46.4918,46.456,46.4918,27200.0
2014-12-11 12:20:00,52.0,52.0,51.95,51.96,38900.0,46.4918,46.4918,46.4471,46.456,38900.0
2014-12-11 12:30:00,51.96,51.99,51.92,51.96,96700.0,46.456,46.4828,46.4202,46.456,96700.0
2014-12-11 12:40:00,51.96,51.99,51.86,51.98,58800.0,46.456,46.4828,46.3666,46.4739,58800.0
2014-12-11 12:50:00,52.0,52.0,51.97,51.97,15600.0,46.4918,46.4918,46.4649,46.4649,15600.0
2014-12-11 13:00:00,51.98,51.99,51.9,51.91,45600.0,46.4739,46.4828,46.4024,46.4113,45600.0
2014-12-11 13:10:00,51.92,51.92,51.83,51.9,28400.0,46.4202,46.4202,46.3398,46.4024,28400.0
2014-12-11 13:20:00,51.9,51.93,51.87,51.9,23900.0,46.4024,46.4292,46.3755,46.4024,23900.0
2014-12-11 13:30:00,51.9,51.98,51.89,51.93,57800.0,46.4024,46.4739,46.3934,46.4292,57800.0
2014-12-11 13:40:00,51.94,52.0,51.94,52.0,33500.0,46.4381,46.4918,46.4381,46.4918,33500.0
2014-12-11 13:50:00,52.0,52.0,51.83,51.83,54600.0,46.4918,46.4918,46.3398,46.3398,54600.0
2014-12-11 14:00:00,51.83,51.94,51.81,51.91,52900.0,46.3398,46.4381,46.3219,46.4113,52900.0
2014-12-11 14:10:00,51.91,51.93,51.85,51.88,32600.0,46.4113,46.4292,46.3577,46.3845,32600.0
2014-12-11 14:20:00,51.88,51.96,51.77,51.79,50600.0,46.3845,46.456,46.2861,46.304,50600.0
2014-12-11 14:30:00,51.77,51.82,51.73,51.78,52200.0,46.2861,46.3308,46.2504,46.2951,52200.0
2014-12-11 14:40:00,51.79,51.86,51.68,51.68,45900.0,46.304,46.3666,46.2057,46.2057,45900.0
2014-12-11 14:50:00,51.68,51.75,51.58,51.59,64000.0,46.2057,46.2682,46.1163,46.1252,64000.0
2014-12-11 15:00:00,51.6,51.71,51.59,51.63,57400.0,46.1341,46.2325,46.1252,46.161,57400.0
2014-12-11 15:10:00,51.62,51.82,51.62,51.79,62000.0,46.152,46.3308,46.152,46.304,62000.0
2014-12-11 15:20:00,51.79,51.87,51.7,51.85,67900.0,46.304,46.3755,46.2235,46.3577,67900.0
2014-12-11 15:30:00,51.84,51.91,51.69,51.72,93200.0,46.3487,46.4113,46.2146,46.2414,93200.0
2014-12-11 15:40:00,51.72,51.81,51.51,51.53,119700.0,46.2414,46.3219,46.0537,46.0715,119700.0
2014-12-11 15:50:00,51.53,51.55,51.41,51.52,266300.0,46.0715,46.0894,45.9643,46.0626,266300.0
2014-12-12 09:30:00,50.63,51.31,50.52,51.21,193500.0,45.2669,45.8749,45.1685,45.7854,193500.0
2014-12-12 09:40:00,51.21,51.24,51.06,51.11,70300.0,45.7854,45.8123,45.6513,45.696,70300.0
2014-12-12 09:50:00,51.11,51.47,51.11,51.47,45300.0,45.696,46.0179,45.696,46.0179,45300.0
2014-12-12 10:00:00,51.47,51.52,51.28,51.45,57400.0,46.0179,46.0626,45.848,46.0,57400.0
2014-12-12 10:10:00,51.44,51.44,51.15,51.22,37400.0,45.9911,45.9911,45.7318,45.7944,37400.0
2014-12-12 10:20:00,51.22,51.5,51.15,51.22,112500.0,45.7944,46.0447,45.7318,45.7944,112500.0
2014-12-12 10:30:00,51.24,51.31,51.19,51.21,30400.0,45.8123,45.8749,45.7676,45.7854,30400.0
2014-12-12 10:40:00,51.22,51.27,51.13,51.15,43700.0,45.7944,45.8391,45.7139,45.7318,43700.0
2014-12-12 10:50:00,51.12,51.12,50.85,50.85,60000.0,45.705,45.705,45.4636,45.4636,60000.0
2014-12-12 11:00:00,50.87,50.92,50.83,50.86,99100.0,45.4815,45.5262,45.4457,45.4725,99100.0
2014-12-12 11:10:00,50.86,50.94,50.75,50.76,115900.0,45.4725,45.544,45.3742,45.3831,115900.0
2014-12-12 11:20:00,50.77,50.82,50.64,50.64,114100.0,45.3921,45.4368,45.2758,45.2758,114100.0
2014-12-12 11:30:00,50.63,50.96,50.63,50.96,84300.0,45.2669,45.5619,45.2669,45.5619,84300.0
2014-12-12 11:40:00,50.96,51.01,50.91,51.0,53300.0,45.5619,45.6066,45.5172,45.5977,53300.0
2014-12-12 11:50:00,50.98,51.03,50.78,50.79,33100.0,45.5798,45.6245,45.401,45.4099,33100.0
2014-12-12 12:00:00,50.82,50.96,50.79,50.85,39600.0,45.4368,45.5619,45.4099,45.4636,39600.0
2014-12-12 12:10:00,50.88,50.94,50.82,50.91,25300.0,45.4904,45.544,45.4368,45.5172,25300.0
2014-12-12 12:20:00,50.91,51.05,50.86,51.05,22500.0,45.5172,45.6424,45.4725,45.6424,22500.0
2014-12-12 12:30:00,51.06,51.08,50.97,50.99,44700.0,45.6513,45.6692,45.5709,45.5887,44700.0
2014-12-12 12:40:00,51.0,51.09,50.98,51.09,42800.0,45.5977,45.6782,45.5798,45.6782,42800.0
2014-12-12 12:50:00,51.1,51.11,50.96,51.01,45100.0,45.6871,45.696,45.5619,45.6066,45100.0
2014-12-12 13:00:00,51.01,51.05,50.96,51.02,40500.0,45.6066,45.6424,45.5619,45.6156,40500.0
2014-12-12 13:10:00,51.02,51.08,50.95,51.05,67900.0,45.6156,45.6692,45.553,45.6424,67900.0
2014-12-12 13:20:00,51.05,51.11,51.03,51.07,50300.0,45.6424,45.696,45.6245,45.6603,50300.0
2014-12-12 13:30:00,51.07,51.09,50.94,51.01,41200.0,45.6603,45.6782,45.544,45.6066,41200.0
2014-12-12 13:40:00,51.01,51.06,50.95,51.05,68200.0,45.6066,45.6513,45.553,45.6424,68200.0
2014-12-12 13:50:00,51.05,51.1,51.02,51.05,26900.0,45.6424,45.6871,45.6156,45.6424,26900.0
2014-12-12 14:00:00,51.05,51.05,50.98,50.99,30600.0,45.6424,45.6424,45.5798,45.5887,30600.0
2014-12-12 14:10:00,50.99,50.99,50.9,50.91,25400.0,45.5887,45.5887,45.5083,45.5172,25400.0
2014-12-12 14:20:00,50.91,50.96,50.82,50.82,47100.0,45.5172,45.5619,45.4368,45.4368,47100.0
2014-12-12 14:30:00,50.83,50.87,50.76,50.78,52000.0,45.4457,45.4815,45.3831,45.401,52000.0
2014-12-12 14:40:00,50.78,50.83,50.71,50.82,52400.0,45.401,45.4457,45.3384,45.4368,52400.0
2014-12-12 14:50:00,50.83,50.9,50.83,50.89,69700.0,45.4457,45.5083,45.4457,45.4993,69700.0
2014-12-12 15:00:00,50.9,50.94,50.8,50.83,78300.0,45.5083,45.544,45.4189,45.4457,78300.0
2014-12-12 15:10:00,50.83,50.84,50.76,50.84,73600.0,45.4457,45.4546,45.3831,45.4546,73600.0
2014-12-12 15:20:00,50.84,50.91,50.82,50.84,94200.0,45.4546,45.5172,45.4368,45.4546,94200.0
2014-12-12 15:30:00,50.83,50.84,50.62,50.64,151300.0,45.4457,45.4546,45.2579,45.2758,151300.0
2014-12-12 15:40:00,50.63,50.69,50.55,50.62,203200.0,45.2669,45.3205,45.1954,45.2579,203200.0
2014-12-12 15:50:00,50.62,50.62,50.45,50.48,408900.0,45.2579,45.2579,45.1059,45.1328,408900.0
2014-12-15 09:30:00,50.55,50.98,50.49,50.78,353600.0,45.1954,45.5798,45.1417,45.401,353600.0
2014-12-15 09:40:00,50.8,51.0,50.77,50.97,106500.0,45.4189,45.5977,45.3921,45.5709,106500.0
2014-12-15 09:50:00,50.98,51.0,50.76,50.81,92500.0,45.5798,45.5977,45.3831,45.4278,92500.0
2014-12-15 10:00:00,50.83,50.84,50.65,50.77,61800.0,45.4457,45.4546,45.2848,45.3921,61800.0
2014-12-15 10:10:00,50.76,50.98,50.76,50.96,98700.0,45.3831,45.5798,45.3831,45.5619,98700.0
2014-12-15 10:20:00,50.95,50.95,50.77,50.81,40600.0,45.553,45.553,45.3921,45.4278,40600.0
2014-12-15 10:30:00,50.8,50.84,50.64,50.7,90400.0,45.4189,45.4546,45.2758,45.3295,90400.0
2014-12-15 10:40:00,50.7,50.76,50.66,50.74,83900.0,45.3295,45.3831,45.2937,45.3652,83900.0
2014-12-15 10:50:00,50.75,50.84,50.73,50.74,133800.0,45.3742,45.4546,45.3563,45.3652,133800.0
2014-12-15 11:00:00,50.75,50.77,50.59,50.67,92100.0,45.3742,45.3921,45.2311,45.3026,92100.0
2014-12-15 11:10:00,50.67,50.69,50.47,50.47,54700.0,45.3026,45.3205,45.1238,45.1238,54700.0
2014-12-15 11:20:00,50.46,50.52,50.31,50.34,58800.0,45.1149,45.1685,44.9808,45.0076,58800.0
2014-12-15 11:30:00,50.34,50.45,50.24,50.25,71900.0,45.0076,45.1059,44.9182,44.9271,71900.0
2014-12-15 11:40:00,50.27,50.44,50.19,50.38,66700.0,44.945,45.097,44.8735,45.0434,66700.0
2014-12-15 11:50:00,50.37,50.44,50.17,50.21,70300.0,45.0344,45.097,44.8556,44.8914,70300.0
2014-12-15 12:00:00,50.24,50.48,50.24,50.42,40800.0,44.9182,45.1328,44.9182,45.0791,40800.0
2014-12-15 12:10:00,50.42,50.45,50.35,50.43,39800.0,45.0791,45.1059,45.0165,45.0881,39800.0
2014-12-15 12:20:00,50.43,50.76,50.42,50.65,72500.0,45.0881,45.3831,45.0791,45.2848,72500.0
2014-12-15 12:30:00,50.65,50.75,50.55,50.74,34400.0,45.2848,45.3742,45.1954,45.3652,34400.0
2014-12-15 12:40:00,50.72,50.75,50.58,50.65,64600.0,45.3473,45.3742,45.2222,45.2848,64600.0
2014-12-15 12:50:00,50.65,50.81,50.6,50.73,60100.0,45.2848,45.4278,45.2401,45.3563,60100.0
2014-12-15 13:00:00,50.72,50.76,50.64,50.64,32900.0,45.3473,45.3831,45.2758,45.2758,32900.0
2014-12-15 13:10:00,50.64,50.69,50.51,50.61,43700.0,45.2758,45.3205,45.1596,45.249,43700.0
2014-12-15 13:20:00,50.61,50.72,50.59,50.69,70900.0,45.249,45.3473,45.2311,45.3205,70900.0
2014-12-15 13:30:00,50.67,50.77,50.65,50.72,78900.0,45.3026,45.3921,45.2848,45.3473,78900.0
2014-12-15 13:40:00,50.71,50.79,50.64,50.65,36700.0,45.3384,45.4099,45.2758,45.2848,36700.0
2014-12-15 13:50:00,50.64,50.73,50.59,50.67,31600.0,45.2758,45.3563,45.2311,45.3026,31600.0
2014-12-15 14:00:00,50.66,50.71,50.58,50.64,30200.0,45.2937,45.3384,45.2222,45.2758,30200.0
2014-12-15 14:10:00,50.64,50.68,50.6,50.64,32900.0,45.2758,45.3116,45.2401,45.2758,32900.0
2014-12-15 14:20:00,50.65,50.77,50.61,50.74,143400.0,45.2848,45.3921,45.249,45.3652,143400.0
2014-12-15 14:30:00,50.74,50.86,50.65,50.75,68200.0,45.3652,45.4725,45.2848,45.3742,68200.0
2014-12-15 14:40:00,50.74,50.76,50.59,50.6,52700.0,45.3652,45.3831,45.2311,45.2401,52700.0
2014-12-15 14:50:00,50.59,50.72,50.56,50.59,83300.0,45.2311,45.3473,45.2043,45.2311,83300.0
2014-12-15 15:00:00,50.59,50.64,50.51,50.56,110300.0,45.2311,45.2758,45.1596,45.2043,110300.0
2014-12-15 15:10:00,50.56,50.67,50.51,50.53,87500.0,45.2043,45.3026,45.1596,45.1775,87500.0
2014-12-15 15:20:00,50.52,50.62,50.42,50.43,130600.0,45.1685,45.2579,45.0791,45.0881,130600.0
2014-12-15 15:30:00,50.42,50.65,50.36,50.61,123600.0,45.0791,45.2848,45.0255,45.249,123600.0
2014-12-15 15:40:00,50.61,50.63,50.5,50.59,144200.0,45.249,45.2669,45.1507,45.2311,144200.0
2014-12-15 15:50:00,50.59,50.66,50.51,50.51,316700.0,45.2311,45.2937,45.1596,45.1596,316700.0
2014-12-16 09:30:00,50.4,50.77,50.19,50.68,188600.0,45.0612,45.3921,44.8735,45.3116,188600.0
2014-12-16 09:40:00,50.7,51.0,50.66,51.0,202500.0,45.3295,45.5977,45.2937,45.5977,202500.0
2014-12-16 09:50:00,51.0,51.3,50.93,51.21,294200.0,45.5977,45.8659,45.5351,45.7854,294200.0
2014-12-16 10:00:00,51.2,51.3,51.09,51.2,269800.0,45.7765,45.8659,45.6782,45.7765,269800.0
2014-12-16 10:10:00,51.2,51.37,51.15,51.34,175200.0,45.7765,45.9285,45.7318,45.9017,175200.0
2014-12-16 10:20:00,51.34,51.45,51.26,51.33,245300.0,45.9017,46.0,45.8301,45.8927,245300.0
2014-12-16 10:30:00,51.34,51.37,51.28,51.37,184800.0,45.9017,45.9285,45.848,45.9285,184800.0
2014-12-16 10:40:00,51.37,51.5,51.34,51.46,214300.0,45.9285,46.0447,45.9017,46.009,214300.0
2014-12-16 10:50:00,51.46,51.78,51.44,51.75,239300.0,46.009,46.2951,45.9911,46.2682,239300.0
2014-12-16 11:00:00,51.75,51.85,51.71,51.78,117500.0,46.2682,46.3577,46.2325,46.2951,117500.0
2014-12-16 11:10:00,51.78,52.05,51.77,52.05,145000.0,46.2951,46.5365,46.2861,46.5365,145000.0
2014-12-16 11:20:00,52.05,52.41,52.01,52.39,220700.0,46.5365,46.8583,46.5007,46.8404,220700.0
2014-12-16 11:30:00,52.4,52.62,52.38,52.45,221500.0,46.8494,47.0461,46.8315,46.8941,221500.0
2014-12-16 11:40:00,52.44,52.55,52.37,52.52,99700.0,46.8852,46.9835,46.8226,46.9567,99700.0
2014-12-16 11:50:00,52.53,52.58,52.25,52.29,125000.0,46.9656,47.0103,46.7153,46.751,125000.0
2014-12-16 12:00:00,52.29,52.29,52.11,52.23,99900.0,46.751,46.751,46.5901,46.6974,99900.0
2014-12-16 12:10:00,52.23,52.27,52.13,52.14,99500.0,46.6974,46.7332,46.608,46.6169,99500.0
2014-12-16 12:20:00,52.14,52.18,52.08,52.16,56800.0,46.6169,46.6527,46.5633,46.6348,56800.0
2014-12-16 12:30:00,52.16,52.21,52.13,52.15,57500.0,46.6348,46.6795,46.608,46.6259,57500.0
2014-12-16 12:40:00,52.15,52.17,51.91,51.95,63300.0,46.6259,46.6438,46.4113,46.4471,63300.0
2014-12-16 12:50:00,51.94,52.02,51.89,51.89,44800.0,46.4381,46.5096,46.3934,46.3934,44800.0
2014-12-16 13:00:00,51.89,51.91,51.75,51.79,50600.0,46.3934,46.4113,46.2682,46.304,50600.0
2014-12-16 13:10:00,51.79,51.79,51.63,51.67,102200.0,46.304,46.304,46.161,46.1967,102200.0
2014-12-16 13:20:00,51.67,51.67,51.47,51.51,66300.0,46.1967,46.1967,46.0179,46.0537,66300.0
2014-12-16 13:30:00,51.5,51.61,51.45,51.58,64000.0,46.0447,46.1431,46.0,46.1163,64000.0
2014-12-16 13:40:00,51.57,51.72,51.55,51.6,54700.0,46.1073,46.2414,46.0894,46.1341,54700.0
2014-12-16 13:50:00,51.61,51.75,51.61,51.7,112000.0,46.1431,46.2682,46.1431,46.2235,112000.0
2014-12-16 14:00:00,51.7,51.74,51.62,51.72,89700.0,46.2235,46.2593,46.152,46.2414,89700.0
2014-12-16 14:10:00,51.72,51.8,51.68,51.8,82400.0,46.2414,46.3129,46.2057,46.3129,82400.0
2014-12-16 14:20:00,51.8,51.83,51.7,51.75,76600.0,46.3129,46.3398,46.2235,46.2682,76600.0
2014-12-16 14:30:00,51.75,51.82,51.71,51.75,82400.0,46.2682,46.3308,46.2325,46.2682,82400.0
2014-12-16 14:40:00,51.75,51.79,51.72,51.76,114100.0,46.2682,46.304,46.2414,46.2772,114100.0
2014-12-16 14:50:00,51.76,51.76,51.58,51.64,94200.0,46.2772,46.2772,46.1163,46.1699,94200.0
2014-12-16 15:00:00,51.63,51.81,51.58,51.78,208600.0,46.161,46.3219,46.1163,46.2951,208600.0
2014-12-16 15:10:00,51.78,51.83,51.68,51.73,138200.0,46.2951,46.3398,46.2057,46.2504,138200.0
2014-12-16 15:20:00,51.72,51.74,51.47,51.48,135000.0,46.2414,46.2593,46.0179,46.0268,135000.0
2014-12-16 15:30:00,51.47,51.61,51.36,51.38,142000.0,46.0179,46.1431,45.9196,45.9374,142000.0
2014-12-16 15:40:00,51.37,51.45,51.25,51.41,231600.0,45.9285,46.0,45.8212,45.9643,231600.0
2014-12-16 15:50:00,51.41,51.41,51.21,51.22,384800.0,45.9643,45.9643,45.7854,45.7944,384800.0
2014-12-17 09:30:00,51.11,51.2,50.79,51.1,214500.0,45.696,45.7765,45.4099,45.6871,214500.0
2014-12-17 09:40:00,51.09,51.22,51.01,51.06,137500.0,45.6782,45.7944,45.6066,45.6513,137500.0
2014-12-17 09:50:00,51.06,51.25,51.01,51.2,153600.0,45.6513,45.8212,45.6066,45.7765,153600.0
2014-12-17 10:00:00,51.2,51.24,51.04,51.05,113900.0,45.7765,45.8123,45.6335,45.6424,113900.0
2014-12-17 10:10:00,51.06,51.1,50.91,50.93,112600.0,45.6513,45.6871,45.5172,45.5351,112600.0
2014-12-17 10:20:00,50.92,50.92,50.73,50.75,91400.0,45.5262,45.5262,45.3563,45.3742,91400.0
2014-12-17 10:30:00,50.75,50.85,50.64,50.85,78400.0,45.3742,45.4636,45.2758,45.4636,78400.0
2014-12-17 10:40:00,50.84,50.9,50.77,50.83,49800.0,45.4546,45.5083,45.3921,45.4457,49800.0
2014-12-17 10:50:00,50.82,50.83,50.7,50.71,60700.0,45.4368,45.4457,45.3295,45.3384,60700.0
2014-12-17 11:00:00,50.71,50.78,50.69,50.7,75700.0,45.3384,45.401,45.3205,45.3295,75700.0
2014-12-17 11:10:00,50.7,50.76,50.57,50.76,45900.0,45.3295,45.3831,45.2132,45.3831,45900.0
2014-12-17 11:20:00,50.75,50.81,50.7,50.75,45900.0,45.3742,45.4278,45.3295,45.3742,45900.0
2014-12-17 11:30:00,50.74,50.87,50.66,50.87,59600.0,45.3652,45.4815,45.2937,45.4815,59600.0
2014-12-17 11:40:00,50.87,50.9,50.83,50.88,40900.0,45.4815,45.5083,45.4457,45.4904,40900.0
2014-12-17 11:50:00,50.87,51.04,50.82,51.03,65100.0,45.4815,45.6335,45.4368,45.6245,65100.0
2014-12-17 12:00:00,51.03,51.04,50.91,51.0,63800.0,45.6245,45.6335,45.5172,45.5977,63800.0
2014-12-17 12:10:00,51.01,51.01,50.86,50.88,77500.0,45.6066,45.6066,45.4725,45.4904,77500.0
2014-12-17 12:20:00,50.88,50.91,50.76,50.79,31900.0,45.4904,45.5172,45.3831,45.4099,31900.0
2014-12-17 12:30:00,50.79,50.92,50.73,50.74,83300.0,45.4099,45.5262,45.3563,45.3652,83300.0
2014-12-17 12:40:00,50.73,50.83,50.7,50.8,53200.0,45.3563,45.4457,45.3295,45.4189,53200.0
2014-12-17 12:50:00,50.81,50.95,50.81,50.89,26300.0,45.4278,45.553,45.4278,45.4993,26300.0
2014-12-17 13:00:00,50.89,50.95,50.83,50.88,30100.0,45.4993,45.553,45.4457,45.4904,30100.0
2014-12-17 13:10:00,50.89,50.91,50.84,50.87,45900.0,45.4993,45.5172,45.4546,45.4815,45900.0
2014-12-17 13:20:00,50.87,50.88,50.82,50.86,51500.0,45.4815,45.4904,45.4368,45.4725,51500.0
2014-12-17 13:30:00,50.87,50.95,50.84,50.9,105400.0,45.4815,45.553,45.4546,45.5083,105400.0
2014-12-17 13:40:00,50.91,50.92,50.76,50.82,37700.0,45.5172,45.5262,45.3831,45.4368,37700.0
2014-12-17 13:50:00,50.81,50.95,50.78,50.95,32000.0,45.4278,45.553,45.401,45.553,32000.0
2014-12-17 14:00:00,50.97,51.19,50.92,51.05,256400.0,45.5709,45.7676,45.5262,45.6424,256400.0
2014-12-17 14:10:00,51.06,51.27,51.01,51.15,170500.0,45.6513,45.8391,45.6066,45.7318,170500.0
2014-12-17 14:20:00,51.16,51.18,50.97,50.98,199600.0,45.7407,45.7586,45.5709,45.5798,199600.0
2014-12-17 14:30:00,50.99,51.06,50.75,51.04,135900.0,45.5887,45.6513,45.3742,45.6335,135900.0
2014-12-17 14:40:00,51.04,51.04,50.74,50.81,109800.0,45.6335,45.6335,45.3652,45.4278,109800.0
2014-12-17 14:50:00,50.81,50.99,50.78,50.85,53700.0,45.4278,45.5887,45.401,45.4636,53700.0
2014-12-17 15:00:00,50.85,50.87,50.67,50.76,118400.0,45.4636,45.4815,45.3026,45.3831,118400.0
2014-12-17 15:10:00,50.75,51.04,50.73,51.03,187000.0,45.3742,45.6335,45.3563,45.6245,187000.0
2014-12-17 15:20:00,51.04,51.06,50.95,50.99,259600.0,45.6335,45.6513,45.553,45.5887,259600.0
2014-12-17 15:30:00,50.99,51.04,50.95,50.98,188700.0,45.5887,45.6335,45.553,45.5798,188700.0
2014-12-17 15:40:00,50.99,51.1,50.96,51.05,407100.0,45.5887,45.6871,45.5619,45.6424,407100.0
2014-12-17 15:50:00,51.05,51.07,50.91,51.0,437900.0,45.6424,45.6603,45.5172,45.5977,437900.0
2014-12-18 09:30:00,52.05,52.27,51.68,52.11,321600.0,46.5365,46.7332,46.2057,46.5901,321600.0
2014-12-18 09:40:00,52.12,52.45,52.1,52.45,147500.0,46.5991,46.8941,46.5812,46.8941,147500.0
2014-12-18 09:50:00,52.45,52.68,52.4,52.68,114000.0,46.8941,47.0997,46.8494,47.0997,114000.0
2014-12-18 10:00:00,52.68,52.83,52.58,52.81,139200.0,47.0997,47.2338,47.0103,47.216,139200.0
2014-12-18 10:10:00,52.81,52.89,52.76,52.77,105800.0,47.216,47.2875,47.1713,47.1802,105800.0
2014-12-18 10:20:00,52.76,52.8,52.65,52.7,88100.0,47.1713,47.207,47.0729,47.1176,88100.0
2014-12-18 10:30:00,52.69,52.71,52.52,52.52,142000.0,47.1087,47.1266,46.9567,46.9567,142000.0
2014-12-18 10:40:00,52.5,52.8,52.5,52.76,120700.0,46.9388,47.207,46.9388,47.1713,120700.0
2014-12-18 10:50:00,52.75,52.88,52.75,52.86,138100.0,47.1623,47.2785,47.1623,47.2607,138100.0
2014-12-18 11:00:00,52.85,52.86,52.71,52.73,82800.0,47.2517,47.2607,47.1266,47.1444,82800.0
2014-12-18 11:10:00,52.74,52.89,52.72,52.89,74400.0,47.1534,47.2875,47.1355,47.2875,74400.0
2014-12-18 11:20:00,52.9,53.03,52.86,53.0,131900.0,47.2964,47.4127,47.2607,47.3858,131900.0
2014-12-18 11:30:00,53.01,53.05,52.9,52.9,85900.0,47.3948,47.4305,47.2964,47.2964,85900.0
2014-12-18 11:40:00,52.9,52.96,52.81,52.81,76100.0,47.2964,47.3501,47.216,47.216,76100.0
2014-12-18 11:50:00,52.82,53.06,52.81,53.06,78200.0,47.2249,47.4395,47.216,47.4395,78200.0
2014-12-18 12:00:00,53.05,53.19,53.04,53.12,120800.0,47.4305,47.5557,47.4216,47.4931,120800.0
2014-12-18 12:10:00,53.12,53.17,53.07,53.13,55100.0,47.4931,47.5378,47.4484,47.5021,55100.0
2014-12-18 12:20:00,53.13,53.13,52.91,52.91,66100.0,47.5021,47.5021,47.3054,47.3054,66100.0
2014-12-18 12:30:00,52.92,53.02,52.89,52.99,44900.0,47.3143,47.4037,47.2875,47.3769,44900.0
2014-12-18 12:40:00,52.99,53.2,52.99,53.19,69800.0,47.3769,47.5646,47.3769,47.5557,69800.0
2014-12-18 12:50:00,53.19,53.22,53.11,53.18,55200.0,47.5557,47.5825,47.4842,47.5468,55200.0
2014-12-18 13:00:00,53.18,53.21,53.15,53.19,69900.0,47.5468,47.5736,47.5199,47.5557,69900.0
2014-12-18 13:10:00,53.19,53.21,53.11,53.11,73400.0,47.5557,47.5736,47.4842,47.4842,73400.0
2014-12-18 13:20:00,53.12,53.13,53.09,53.1,123000.0,47.4931,47.5021,47.4663,47.4752,123000.0
2014-12-18 13:30:00,53.1,53.21,53.07,53.2,65300.0,47.4752,47.5736,47.4484,47.5646,65300.0
2014-12-18 13:40:00,53.2,53.21,53.05,53.09,97700.0,47.5646,47.5736,47.4305,47.4663,97700.0
2014-12-18 13:50:00,53.08,53.21,53.07,53.2,84900.0,47.4574,47.5736,47.4484,47.5646,84900.0
2014-12-18 14:00:00,53.19,53.21,53.13,53.15,50700.0,47.5557,47.5736,47.5021,47.5199,50700.0
2014-12-18 14:10:00,53.14,53.27,53.13,53.24,51500.0,47.511,47.6272,47.5021,47.6004,51500.0
2014-12-18 14:20:00,53.23,53.23,53.15,53.19,47800.0,47.5915,47.5915,47.5199,47.5557,47800.0
2014-12-18 14:30:00,53.19,53.26,53.13,53.24,55500.0,47.5557,47.6183,47.5021,47.6004,55500.0
2014-12-18 14:40:00,53.23,53.23,52.98,52.98,91300.0,47.5915,47.5915,47.368,47.368,91300.0
2014-12-18 14:50:00,52.98,53.09,52.97,53.05,77600.0,47.368,47.4663,47.359,47.4305,77600.0
2014-12-18 15:00:00,53.06,53.2,53.05,53.18,107100.0,47.4395,47.5646,47.4305,47.5468,107100.0
2014-12-18 15:10:00,53.18,53.25,53.15,53.21,79600.0,47.5468,47.6094,47.5199,47.5736,79600.0
2014-12-18 15:20:00,53.21,53.21,53.12,53.14,142700.0,47.5736,47.5736,47.4931,47.511,142700.0
2014-12-18 15:30:00,53.13,53.22,53.13,53.19,149200.0,47.5021,47.5825,47.5021,47.5557,149200.0
2014-12-18 15:40:00,53.19,53.29,53.18,53.25,149400.0,47.5557,47.6451,47.5468,47.6094,149400.0
2014-12-18 15:50:00,53.25,53.44,53.25,53.44,454100.0,47.6094,47.7792,47.6094,47.7792,454100.0
2014-12-19 09:30:00,53.4,53.75,53.39,53.66,1382600.0,47.7435,48.0564,47.7345,47.9759,1382600.0
2014-12-19 09:40:00,53.67,54.18,53.58,54.17,138300.0,47.9849,48.4408,47.9044,48.4319,138300.0
2014-12-19 09:50:00,54.18,54.43,54.09,54.42,280300.0,48.4408,48.6644,48.3604,48.6554,280300.0
2014-12-19 10:00:00,54.41,54.44,54.18,54.33,131800.0,48.6465,48.6733,48.4408,48.575,131800.0
2014-12-19 10:10:00,54.33,54.35,54.04,54.12,82000.0,48.575,48.5928,48.3157,48.3872,82000.0
2014-12-19 10:20:00,54.1,54.16,53.93,53.99,66400.0,48.3693,48.423,48.2173,48.271,66400.0
2014-12-19 10:30:00,53.99,53.99,53.75,53.78,59700.0,48.271,48.271,48.0564,48.0832,59700.0
2014-12-19 10:40:00,53.79,53.87,53.69,53.72,55700.0,48.0922,48.1637,48.0027,48.0296,55700.0
2014-12-19 10:50:00,53.72,53.94,53.72,53.92,58200.0,48.0296,48.2263,48.0296,48.2084,58200.0
2014-12-19 11:00:00,53.92,53.98,53.88,53.93,64700.0,48.2084,48.262,48.1726,48.2173,64700.0
2014-12-19 11:10:00,53.92,54.02,53.92,53.98,46100.0,48.2084,48.2978,48.2084,48.262,46100.0
2014-12-19 11:20:00,53.97,54.05,53.95,54.02,48300.0,48.2531,48.3246,48.2352,48.2978,48300.0
2014-12-19 11:30:00,54.03,54.04,53.9,53.95,46300.0,48.3067,48.3157,48.1905,48.2352,46300.0
2014-12-19 11:40:00,53.95,54.0,53.9,53.91,40100.0,48.2352,48.2799,48.1905,48.1994,40100.0
2014-12-19 11:50:00,53.91,54.01,53.91,53.97,32900.0,48.1994,48.2888,48.1994,48.2531,32900.0
2014-12-19 12:00:00,53.96,53.97,53.84,53.86,52200.0,48.2441,48.2531,48.1369,48.1547,52200.0
2014-12-19 12:10:00,53.85,53.86,53.75,53.75,36500.0,48.1458,48.1547,48.0564,48.0564,36500.0
2014-12-19 12:20:00,53.76,53.77,53.64,53.69,36500.0,48.0653,48.0743,47.958,48.0027,36500.0
2014-12-19 12:30:00,53.68,53.7,53.64,53.68,36900.0,47.9938,48.0117,47.958,47.9938,36900.0
2014-12-19 12:40:00,53.68,53.71,53.64,53.69,27000.0,47.9938,48.0206,47.958,48.0027,27000.0
2014-12-19 12:50:00,53.69,53.72,53.65,53.66,31000.0,48.0027,48.0296,47.967,47.9759,31000.0
2014-12-19 13:00:00,53.65,53.7,53.64,53.66,52100.0,47.967,48.0117,47.958,47.9759,52100.0
2014-12-19 13:10:00,53.66,53.67,53.64,53.66,84600.0,47.9759,47.9849,47.958,47.9759,84600.0
2014-12-19 13:20:00,53.66,53.69,53.61,53.62,76900.0,47.9759,48.0027,47.9312,47.9402,76900.0
2014-12-19 13:30:00,53.62,53.65,53.53,53.53,76500.0,47.9402,47.967,47.8597,47.8597,76500.0
2014-12-19 13:40:00,53.54,53.54,53.45,53.51,46400.0,47.8686,47.8686,47.7882,47.8418,46400.0
2014-12-19 13:50:00,53.49,53.53,53.46,53.52,51600.0,47.8239,47.8597,47.7971,47.8508,51600.0
2014-12-19 14:00:00,53.52,53.56,53.47,53.54,41600.0,47.8508,47.8865,47.806,47.8686,41600.0
2014-12-19 14:10:00,53.54,53.56,53.51,53.51,44500.0,47.8686,47.8865,47.8418,47.8418,44500.0
2014-12-19 14:20:00,53.5,53.52,53.47,53.52,44400.0,47.8329,47.8508,47.806,47.8508,44400.0
2014-12-19 14:30:00,53.51,53.56,53.51,53.55,70400.0,47.8418,47.8865,47.8418,47.8776,70400.0
2014-12-19 14:40:00,53.55,53.76,53.54,53.76,88700.0,47.8776,48.0653,47.8686,48.0653,88700.0
2014-12-19 14:50:00,53.75,53.91,53.75,53.9,81300.0,48.0564,48.1994,48.0564,48.1905,81300.0
2014-12-19 15:00:00,53.91,53.94,53.83,53.93,133400.0,48.1994,48.2263,48.1279,48.2173,133400.0
2014-12-19 15:10:00,53.92,53.97,53.85,53.86,115500.0,48.2084,48.2531,48.1458,48.1547,115500.0
2014-12-19 15:20:00,53.86,53.94,53.86,53.9,77500.0,48.1547,48.2263,48.1547,48.1905,77500.0
2014-12-19 15:30:00,53.9,53.92,53.84,53.86,109300.0,48.1905,48.2084,48.1369,48.1547,109300.0
2014-12-19 15:40:00,53.86,53.88,53.69,53.71,201500.0,48.1547,48.1726,48.0027,48.0206,201500.0
2014-12-19 15:50:00,53.71,53.71,53.23,53.53,1320200.0,48.0206,48.0206,47.5915,47.8597,1320200.0
2014-12-22 09:30:00,53.64,54.15,53.52,53.95,82200.0,47.958,48.414,47.8508,48.2352,82200.0
2014-12-22 09:40:00,53.92,53.92,53.67,53.74,52000.0,48.2084,48.2084,47.9849,48.0474,52000.0
2014-12-22 09:50:00,53.75,53.81,53.67,53.7,44700.0,48.0564,48.11,47.9849,48.0117,44700.0
2014-12-22 10:00:00,53.72,53.75,53.65,53.74,50600.0,48.0296,48.0564,47.967,48.0474,50600.0
2014-12-22 10:10:00,53.75,53.77,53.72,53.76,82700.0,48.0564,48.0743,48.0296,48.0653,82700.0
2014-12-22 10:20:00,53.76,53.79,53.67,53.7,68100.0,48.0653,48.0922,47.9849,48.0117,68100.0
2014-12-22 10:30:00,53.7,53.71,53.6,53.62,28300.0,48.0117,48.0206,47.9223,47.9402,28300.0
2014-12-22 10:40:00,53.62,53.77,53.61,53.67,30700.0,47.9402,48.0743,47.9312,47.9849,30700.0
2014-12-22 10:50:00,53.67,53.7,53.65,53.65,31500.0,47.9849,48.0117,47.967,47.967,31500.0
2014-12-22 11:00:00,53.64,53.68,53.61,53.63,59400.0,47.958,47.9938,47.9312,47.9491,59400.0
2014-12-22 11:10:00,53.63,53.86,53.62,53.86,79300.0,47.9491,48.1547,47.9402,48.1547,79300.0
2014-12-22 11:20:00,53.87,53.93,53.78,53.88,60400.0,48.1637,48.2173,48.0832,48.1726,60400.0
2014-12-22 11:30:00,53.89,53.89,53.75,53.76,24600.0,48.1816,48.1816,48.0564,48.0653,24600.0
2014-12-22 11:40:00,53.77,53.78,53.71,53.71,32400.0,48.0743,48.0832,48.0206,48.0206,32400.0
2014-12-22 11:50:00,53.71,53.71,53.64,53.69,34600.0,48.0206,48.0206,47.958,48.0027,34600.0
2014-12-22 12:00:00,53.69,53.73,53.66,53.73,19300.0,48.0027,48.0385,47.9759,48.0385,19300.0
2014-12-22 12:10:00,53.72,53.81,53.72,53.81,24700.0,48.0296,48.11,48.0296,48.11,24700.0
2014-12-22 12:20:00,53.81,53.81,53.66,53.67,26900.0,48.11,48.11,47.9759,47.9849,26900.0
2014-12-22 12:30:00,53.66,53.74,53.66,53.72,28800.0,47.9759,48.0474,47.9759,48.0296,28800.0
2014-12-22 12:40:00,53.72,53.73,53.66,53.72,38500.0,48.0296,48.0385,47.9759,48.0296,38500.0
2014-12-22 12:50:00,53.72,53.73,53.68,53.71,15300.0,48.0296,48.0385,47.9938,48.0206,15300.0
2014-12-22 13:00:00,53.7,53.73,53.67,53.73,23400.0,48.0117,48.0385,47.9849,48.0385,23400.0
2014-12-22 13:10:00,53.72,53.75,53.69,53.73,26500.0,48.0296,48.0564,48.0027,48.0385,26500.0
2014-12-22 13:20:00,53.73,53.73,53.67,53.68,23400.0,48.0385,48.0385,47.9849,47.9938,23400.0
2014-12-22 13:30:00,53.68,53.71,53.66,53.71,22900.0,47.9938,48.0206,47.9759,48.0206,22900.0
2014-12-22 13:40:00,53.7,53.78,53.68,53.78,44400.0,48.0117,48.0832,47.9938,48.0832,44400.0
2014-12-22 13:50:00,53.77,53.87,53.76,53.87,68700.0,48.0743,48.1637,48.0653,48.1637,68700.0
2014-12-22 14:00:00,53.87,53.9,53.81,53.85,36000.0,48.1637,48.1905,48.11,48.1458,36000.0
2014-12-22 14:10:00,53.85,53.87,53.8,53.83,37700.0,48.1458,48.1637,48.1011,48.1279,37700.0
2014-12-22 14:20:00,53.84,53.86,53.81,53.83,29300.0,48.1369,48.1547,48.11,48.1279,29300.0
2014-12-22 14:30:00,53.82,53.88,53.82,53.86,47900.0,48.119,48.1726,48.119,48.1547,47900.0
2014-12-22 14:40:00,53.85,53.95,53.85,53.95,50200.0,48.1458,48.2352,48.1458,48.2352,50200.0
2014-12-22 14:50:00,53.94,53.99,53.93,53.99,37700.0,48.2263,48.271,48.2173,48.271,37700.0
2014-12-22 15:00:00,53.99,54.09,53.99,54.09,69200.0,48.271,48.3604,48.271,48.3604,69200.0
2014-12-22 15:10:00,54.08,54.15,54.08,54.12,70200.0,48.3514,48.414,48.3514,48.3872,70200.0
2014-12-22 15:20:00,54.12,54.26,54.11,54.23,115100.0,48.3872,48.5124,48.3783,48.4855,115100.0
2014-12-22 15:30:00,54.23,54.23,54.15,54.22,128100.0,48.4855,48.4855,48.414,48.4766,128100.0
2014-12-22 15:40:00,54.22,54.31,54.21,54.29,137800.0,48.4766,48.5571,48.4677,48.5392,137800.0
2014-12-22 15:50:00,54.28,54.33,54.21,54.32,266700.0,48.5302,48.575,48.4677,48.566,266700.0
2014-12-23 09:30:00,54.82,54.89,54.48,54.57,144700.0,49.013,49.0756,48.7091,48.7895,144700.0
2014-12-23 09:40:00,54.58,54.72,54.55,54.59,108500.0,48.7985,48.9236,48.7716,48.8074,108500.0
2014-12-23 09:50:00,54.59,54.64,54.4,54.4,58700.0,48.8074,48.8521,48.6375,48.6375,58700.0
2014-12-23 10:00:00,54.42,54.78,54.4,54.7,130700.0,48.6554,48.9773,48.6375,48.9058,130700.0
2014-12-23 10:10:00,54.7,54.71,54.43,54.46,72400.0,48.9058,48.9147,48.6644,48.6912,72400.0
2014-12-23 10:20:00,54.46,54.52,54.45,54.48,62500.0,48.6912,48.7448,48.6822,48.7091,62500.0
2014-12-23 10:30:00,54.48,54.48,54.41,54.43,31200.0,48.7091,48.7091,48.6465,48.6644,31200.0
2014-12-23 10:40:00,54.41,54.46,54.39,54.46,44400.0,48.6465,48.6912,48.6286,48.6912,44400.0
2014-12-23 10:50:00,54.45,54.58,54.44,54.55,33500.0,48.6822,48.7985,48.6733,48.7716,33500.0
2014-12-23 11:00:00,54.56,54.62,54.5,54.56,52000.0,48.7806,48.8342,48.7269,48.7806,52000.0
2014-12-23 11:10:00,54.55,54.63,54.52,54.63,26400.0,48.7716,48.8432,48.7448,48.8432,26400.0
2014-12-23 11:20:00,54.64,54.72,54.57,54.7,39900.0,48.8521,48.9236,48.7895,48.9058,39900.0
2014-12-23 11:30:00,54.68,54.73,54.62,54.63,40400.0,48.8879,48.9326,48.8342,48.8432,40400.0
2014-12-23 11:40:00,54.64,54.74,54.64,54.69,31700.0,48.8521,48.9415,48.8521,48.8968,31700.0
2014-12-23 11:50:00,54.68,54.72,54.62,54.68,21100.0,48.8879,48.9236,48.8342,48.8879,21100.0
2014-12-23 12:00:00,54.68,54.77,54.67,54.76,44200.0,48.8879,48.9683,48.8789,48.9594,44200.0
2014-12-23 12:10:00,54.76,54.81,54.68,54.8,38000.0,48.9594,49.0041,48.8879,48.9952,38000.0
2014-12-23 12:20:00,54.8,54.84,54.7,54.73,46200.0,48.9952,49.0309,48.9058,48.9326,46200.0
2014-12-23 12:30:00,54.73,54.8,54.7,54.8,31200.0,48.9326,48.9952,48.9058,48.9952,31200.0
2014-12-23 12:40:00,54.8,54.83,54.76,54.81,36400.0,48.9952,49.022,48.9594,49.0041,36400.0
2014-12-23 12:50:00,54.8,54.84,54.79,54.8,29600.0,48.9952,49.0309,48.9862,48.9952,29600.0
2014-12-23 13:00:00,54.79,54.8,54.74,54.75,15800.0,48.9862,48.9952,48.9415,48.9505,15800.0
2014-12-23 13:10:00,54.74,54.77,54.72,54.74,25100.0,48.9415,48.9683,48.9236,48.9415,25100.0
2014-12-23 13:20:00,54.73,54.78,54.7,54.73,21400.0,48.9326,48.9773,48.9058,48.9326,21400.0
2014-12-23 13:30:00,54.73,54.74,54.64,54.64,25200.0,48.9326,48.9415,48.8521,48.8521,25200.0
2014-12-23 13:40:00,54.63,54.71,54.63,54.67,22500.0,48.8432,48.9147,48.8432,48.8789,22500.0
2014-12-23 13:50:00,54.66,54.69,54.6,54.6,18800.0,48.87,48.8968,48.8163,48.8163,18800.0
2014-12-23 14:00:00,54.61,54.63,54.54,54.55,18300.0,48.8253,48.8432,48.7627,48.7716,18300.0
2014-12-23 14:10:00,54.54,54.61,54.53,54.6,20700.0,48.7627,48.8253,48.7538,48.8163,20700.0
2014-12-23 14:20:00,54.59,54.61,54.54,54.61,24400.0,48.8074,48.8253,48.7627,48.8253,24400.0
2014-12-23 14:30:00,54.6,54.61,54.51,54.53,35600.0,48.8163,48.8253,48.7359,48.7538,35600.0
2014-12-23 14:40:00,54.53,54.53,54.42,54.43,31200.0,48.7538,48.7538,48.6554,48.6644,31200.0
2014-12-23 14:50:00,54.42,54.45,54.4,54.41,60600.0,48.6554,48.6822,48.6375,48.6465,60600.0
2014-12-23 15:00:00,54.41,54.43,54.39,54.41,32500.0,48.6465,48.6644,48.6286,48.6465,32500.0
2014-12-23 15:10:00,54.42,54.43,54.39,54.4,23300.0,48.6554,48.6644,48.6286,48.6375,23300.0
2014-12-23 15:20:00,54.4,54.41,54.31,54.34,50600.0,48.6375,48.6465,48.5571,48.5839,50600.0
2014-12-23 15:30:00,54.34,54.36,54.29,54.31,74800.0,48.5839,48.6018,48.5392,48.5571,74800.0
2014-12-23 15:40:00,54.31,54.32,54.24,54.25,112900.0,48.5571,48.566,48.4945,48.5034,112900.0
2014-12-23 15:50:00,54.25,54.31,54.2,54.22,195700.0,48.5034,48.5571,48.4587,48.4766,195700.0
2014-12-24 09:30:00,54.25,54.31,54.2,54.26,73500.0,48.5034,48.5571,48.4587,48.5124,73500.0
2014-12-24 09:40:00,54.26,54.51,54.14,54.5,224600.0,48.5124,48.7359,48.4051,48.7269,224600.0
2014-12-24 09:50:00,54.5,54.55,54.33,54.33,21500.0,48.7269,48.7716,48.575,48.575,21500.0
2014-12-24 10:00:00,54.35,54.43,54.27,54.28,43400.0,48.5928,48.6644,48.5213,48.5302,43400.0
2014-12-24 10:10:00,54.28,54.38,54.27,54.34,24400.0,48.5302,48.6197,48.5213,48.5839,24400.0
2014-12-24 10:20:00,54.35,54.37,54.31,54.36,21500.0,48.5928,48.6107,48.5571,48.6018,21500.0
2014-12-24 10:30:00,54.35,54.43,54.35,54.38,17300.0,48.5928,48.6644,48.5928,48.6197,17300.0
2014-12-24 10:40:00,54.36,54.39,54.29,54.3,15100.0,48.6018,48.6286,48.5392,48.5481,15100.0
2014-12-24 10:50:00,54.3,54.37,54.27,54.32,16900.0,48.5481,48.6107,48.5213,48.566,16900.0
2014-12-24 11:00:00,54.32,54.33,54.23,54.23,12900.0,48.566,48.575,48.4855,48.4855,12900.0
2014-12-24 11:10:00,54.24,54.24,54.14,54.15,12200.0,48.4945,48.4945,48.4051,48.414,12200.0
2014-12-24 11:20:00,54.15,54.23,54.15,54.2,18400.0,48.414,48.4855,48.414,48.4587,18400.0
2014-12-24 11:30:00,54.2,54.24,54.13,54.13,18500.0,48.4587,48.4945,48.3961,48.3961,18500.0
2014-12-24 11:40:00,54.13,54.14,54.03,54.04,30600.0,48.3961,48.4051,48.3067,48.3157,30600.0
2014-12-24 11:50:00,54.03,54.12,54.01,54.12,29800.0,48.3067,48.3872,48.2888,48.3872,29800.0
2014-12-24 12:00:00,54.11,54.27,54.11,54.22,16700.0,48.3783,48.5213,48.3783,48.4766,16700.0
2014-12-24 12:10:00,54.22,54.26,54.2,54.25,15300.0,48.4766,48.5124,48.4587,48.5034,15300.0
2014-12-24 12:20:00,54.26,54.35,54.24,54.34,30800.0,48.5124,48.5928,48.4945,48.5839,30800.0
2014-12-24 12:30:00,54.35,54.39,54.3,54.3,20100.0,48.5928,48.6286,48.5481,48.5481,20100.0
2014-12-24 12:40:00,54.3,54.32,54.24,54.32,20600.0,48.5481,48.566,48.4945,48.566,20600.0
2014-12-24 12:50:00,54.32,54.42,54.23,54.26,105100.0,48.566,48.6554,48.4855,48.5124,105100.0
2014-12-26 09:30:00,54.31,54.4,54.22,54.28,31500.0,48.5571,48.6375,48.4766,48.5302,31500.0
2014-12-26 09:40:00,54.26,54.29,54.08,54.15,66100.0,48.5124,48.5392,48.3514,48.414,66100.0
2014-12-26 09:50:00,54.15,54.25,54.07,54.23,57900.0,48.414,48.5034,48.3425,48.4855,57900.0
2014-12-26 10:00:00,54.23,54.24,54.04,54.04,21600.0,48.4855,48.4945,48.3157,48.3157,21600.0
2014-12-26 10:10:00,54.04,54.04,53.84,53.85,30700.0,48.3157,48.3157,48.1369,48.1458,30700.0
2014-12-26 10:20:00,53.84,53.97,53.8,53.96,21500.0,48.1369,48.2531,48.1011,48.2441,21500.0
2014-12-26 10:30:00,53.95,53.98,53.92,53.94,20100.0,48.2352,48.262,48.2084,48.2263,20100.0
2014-12-26 10:40:00,53.94,53.94,53.84,53.89,27000.0,48.2263,48.2263,48.1369,48.1816,27000.0
2014-12-26 10:50:00,53.9,53.9,53.82,53.84,18900.0,48.1905,48.1905,48.119,48.1369,18900.0
2014-12-26 11:00:00,53.84,53.87,53.82,53.85,15200.0,48.1369,48.1637,48.119,48.1458,15200.0
2014-12-26 11:10:00,53.84,53.89,53.81,53.89,19400.0,48.1369,48.1816,48.11,48.1816,19400.0
2014-12-26 11:20:00,53.9,53.96,53.83,53.83,13800.0,48.1905,48.2441,48.1279,48.1279,13800.0
2014-12-26 11:30:00,53.83,53.86,53.82,53.85,18600.0,48.1279,48.1547,48.119,48.1458,18600.0
2014-12-26 11:40:00,53.85,53.86,53.77,53.77,9500.0,48.1458,48.1547,48.0743,48.0743,9500.0
2014-12-26 11:50:00,53.77,53.77,53.74,53.75,15900.0,48.0743,48.0743,48.0474,48.0564,15900.0
2014-12-26 12:00:00,53.75,53.81,53.75,53.78,15400.0,48.0564,48.11,48.0564,48.0832,15400.0
2014-12-26 12:10:00,53.78,53.79,53.72,53.79,19600.0,48.0832,48.0922,48.0296,48.0922,19600.0
2014-12-26 12:20:00,53.8,53.92,53.8,53.89,16600.0,48.1011,48.2084,48.1011,48.1816,16600.0
2014-12-26 12:30:00,53.89,53.9,53.84,53.87,18400.0,48.1816,48.1905,48.1369,48.1637,18400.0
2014-12-26 12:40:00,53.87,53.91,53.86,53.86,10300.0,48.1637,48.1994,48.1547,48.1547,10300.0
2014-12-26 12:50:00,53.86,53.94,53.83,53.92,19800.0,48.1547,48.2263,48.1279,48.2084,19800.0
2014-12-26 13:00:00,53.92,53.97,53.9,53.97,15200.0,48.2084,48.2531,48.1905,48.2531,15200.0
2014-12-26 13:10:00,53.97,53.97,53.87,53.89,27700.0,48.2531,48.2531,48.1637,48.1816,27700.0
2014-12-26 13:20:00,53.88,53.91,53.84,53.89,31000.0,48.1726,48.1994,48.1369,48.1816,31000.0
2014-12-26 13:30:00,53.89,53.97,53.89,53.96,16300.0,48.1816,48.2531,48.1816,48.2441,16300.0
2014-12-26 13:40:00,53.96,53.99,53.94,53.96,15400.0,48.2441,48.271,48.2263,48.2441,15400.0
2014-12-26 13:50:00,53.96,53.99,53.89,53.89,28400.0,48.2441,48.271,48.1816,48.1816,28400.0
2014-12-26 14:00:00,53.9,53.98,53.87,53.96,45800.0,48.1905,48.262,48.1637,48.2441,45800.0
2014-12-26 14:10:00,53.96,53.97,53.94,53.97,9800.0,48.2441,48.2531,48.2263,48.2531,9800.0
2014-12-26 14:20:00,53.96,53.98,53.93,53.94,16500.0,48.2441,48.262,48.2173,48.2263,16500.0
2014-12-26 14:30:00,53.94,53.96,53.93,53.94,18000.0,48.2263,48.2441,48.2173,48.2263,18000.0
2014-12-26 14:40:00,53.94,53.95,53.9,53.94,40700.0,48.2263,48.2352,48.1905,48.2263,40700.0
2014-12-26 14:50:00,53.93,53.93,53.86,53.87,14900.0,48.2173,48.2173,48.1547,48.1637,14900.0
2014-12-26 15:00:00,53.87,53.89,53.84,53.85,16800.0,48.1637,48.1816,48.1369,48.1458,16800.0
2014-12-26 15:10:00,53.84,53.85,53.81,53.83,21800.0,48.1369,48.1458,48.11,48.1279,21800.0
2014-12-26 15:20:00,53.84,53.85,53.82,53.84,19800.0,48.1369,48.1458,48.119,48.1369,19800.0
2014-12-26 15:30:00,53.84,53.88,53.82,53.88,29800.0,48.1369,48.1726,48.119,48.1726,29800.0
2014-12-26 15:40:00,53.88,53.91,53.86,53.9,52200.0,48.1726,48.1994,48.1547,48.1905,52200.0
2014-12-26 15:50:00,53.89,53.9,53.79,53.85,123600.0,48.1816,48.1905,48.0922,48.1458,123600.0
2014-12-29 09:30:00,53.69,53.9,53.63,53.81,90300.0,48.0027,48.1905,47.9491,48.11,90300.0
2014-12-29 09:40:00,53.8,54.11,53.8,54.06,108300.0,48.1011,48.3783,48.1011,48.3336,108300.0
2014-12-29 09:50:00,54.06,54.14,53.84,53.96,96100.0,48.3336,48.4051,48.1369,48.2441,96100.0
2014-12-29 10:00:00,53.99,54.01,53.86,53.96,43300.0,48.271,48.2888,48.1547,48.2441,43300.0
2014-12-29 10:10:00,53.96,53.96,53.81,53.85,33100.0,48.2441,48.2441,48.11,48.1458,33100.0
2014-12-29 10:20:00,53.85,53.9,53.8,53.9,55700.0,48.1458,48.1905,48.1011,48.1905,55700.0
2014-12-29 10:30:00,53.9,53.92,53.77,53.84,141900.0,48.1905,48.2084,48.0743,48.1369,141900.0
2014-12-29 10:40:00,53.85,53.91,53.75,53.82,206200.0,48.1458,48.1994,48.0564,48.119,206200.0
2014-12-29 10:50:00,53.8,53.8,53.73,53.78,23600.0,48.1011,48.1011,48.0385,48.0832,23600.0
2014-12-29 11:00:00,53.78,53.87,53.74,53.85,27900.0,48.0832,48.1637,48.0474,48.1458,27900.0
2014-12-29 11:10:00,53.86,53.88,53.76,53.77,14900.0,48.1547,48.1726,48.0653,48.0743,14900.0
2014-12-29 11:20:00,53.78,53.79,53.74,53.79,18700.0,48.0832,48.0922,48.0474,48.0922,18700.0
2014-12-29 11:30:00,53.8,53.83,53.78,53.82,17600.0,48.1011,48.1279,48.0832,48.119,17600.0
2014-12-29 11:40:00,53.82,53.84,53.8,53.8,26800.0,48.119,48.1369,48.1011,48.1011,26800.0
2014-12-29 11:50:00,53.8,53.81,53.77,53.78,19500.0,48.1011,48.11,48.0743,48.0832,19500.0
2014-12-29 12:00:00,53.77,53.78,53.72,53.75,17100.0,48.0743,48.0832,48.0296,48.0564,17100.0
2014-12-29 12:10:00,53.75,53.76,53.69,53.7,23800.0,48.0564,48.0653,48.0027,48.0117,23800.0
2014-12-29 12:20:00,53.71,53.77,53.68,53.74,15700.0,48.0206,48.0743,47.9938,48.0474,15700.0
2014-12-29 12:30:00,53.74,53.77,53.7,53.7,27300.0,48.0474,48.0743,48.0117,48.0117,27300.0
2014-12-29 12:40:00,53.7,53.77,53.69,53.77,22400.0,48.0117,48.0743,48.0027,48.0743,22400.0
2014-12-29 12:50:00,53.77,53.77,53.73,53.74,19100.0,48.0743,48.0743,48.0385,48.0474,19100.0
2014-12-29 13:00:00,53.75,53.8,53.72,53.8,19400.0,48.0564,48.1011,48.0296,48.1011,19400.0
2014-12-29 13:10:00,53.8,53.92,53.79,53.91,46900.0,48.1011,48.2084,48.0922,48.1994,46900.0
2014-12-29 13:20:00,53.91,53.94,53.89,53.9,21700.0,48.1994,48.2263,48.1816,48.1905,21700.0
2014-12-29 13:30:00,53.89,53.9,53.86,53.9,21100.0,48.1816,48.1905,48.1547,48.1905,21100.0
2014-12-29 13:40:00,53.9,53.95,53.88,53.93,18600.0,48.1905,48.2352,48.1726,48.2173,18600.0
2014-12-29 13:50:00,53.94,53.97,53.91,53.97,22800.0,48.2263,48.2531,48.1994,48.2531,22800.0
2014-12-29 14:00:00,53.97,53.99,53.94,53.98,22900.0,48.2531,48.271,48.2263,48.262,22900.0
2014-12-29 14:10:00,53.97,54.0,53.96,53.97,14400.0,48.2531,48.2799,48.2441,48.2531,14400.0
2014-12-29 14:20:00,53.97,53.98,53.88,53.89,36800.0,48.2531,48.262,48.1726,48.1816,36800.0
2014-12-29 14:30:00,53.88,53.9,53.82,53.83,25400.0,48.1726,48.1905,48.119,48.1279,25400.0
2014-12-29 14:40:00,53.83,53.9,53.83,53.87,24100.0,48.1279,48.1905,48.1279,48.1637,24100.0
2014-12-29 14:50:00,53.86,53.87,53.79,53.8,32100.0,48.1547,48.1637,48.0922,48.1011,32100.0
2014-12-29 15:00:00,53.79,53.85,53.75,53.85,28100.0,48.0922,48.1458,48.0564,48.1458,28100.0
2014-12-29 15:10:00,53.84,53.9,53.83,53.9,20600.0,48.1369,48.1905,48.1279,48.1905,20600.0
2014-12-29 15:20:00,53.9,53.91,53.84,53.86,41200.0,48.1905,48.1994,48.1369,48.1547,41200.0
2014-12-29 15:30:00,53.86,53.9,53.85,53.89,29300.0,48.1547,48.1905,48.1458,48.1816,29300.0
2014-12-29 15:40:00,53.9,53.95,53.89,53.95,43700.0,48.1905,48.2352,48.1816,48.2352,43700.0
2014-12-29 15:50:00,53.95,54.02,53.9,53.93,222600.0,48.2352,48.2978,48.1905,48.2173,222600.0
2014-12-30 09:30:00,53.61,53.88,53.44,53.84,70900.0,47.9312,48.1726,47.7792,48.1369,70900.0
2014-12-30 09:40:00,53.81,53.91,53.58,53.6,93700.0,48.11,48.1994,47.9044,47.9223,93700.0
2014-12-30 09:50:00,53.59,53.59,53.32,53.48,111200.0,47.9133,47.9133,47.6719,47.815,111200.0
2014-12-30 10:00:00,53.46,53.52,53.38,53.45,40900.0,47.7971,47.8508,47.7256,47.7882,40900.0
2014-12-30 10:10:00,53.45,53.45,53.27,53.28,103300.0,47.7882,47.7882,47.6272,47.6362,103300.0
2014-12-30 10:20:00,53.27,53.33,53.26,53.27,99800.0,47.6272,47.6809,47.6183,47.6272,99800.0
2014-12-30 10:30:00,53.28,53.31,53.19,53.21,73200.0,47.6362,47.663,47.5557,47.5736,73200.0
2014-12-30 10:40:00,53.21,53.29,53.2,53.21,50000.0,47.5736,47.6451,47.5646,47.5736,50000.0
2014-12-30 10:50:00,53.22,53.35,53.21,53.3,47400.0,47.5825,47.6988,47.5736,47.6541,47400.0
2014-12-30 11:00:00,53.3,53.3,53.22,53.25,52100.0,47.6541,47.6541,47.5825,47.6094,52100.0
2014-12-30 11:10:00,53.25,53.31,53.23,53.29,35900.0,47.6094,47.663,47.5915,47.6451,35900.0
2014-12-30 11:20:00,53.29,53.4,53.28,53.37,50500.0,47.6451,47.7435,47.6362,47.7166,50500.0
2014-12-30 11:30:00,53.36,53.37,53.26,53.27,56400.0,47.7077,47.7166,47.6183,47.6272,56400.0
2014-12-30 11:40:00,53.27,53.3,53.24,53.3,32900.0,47.6272,47.6541,47.6004,47.6541,32900.0
2014-12-30 11:50:00,53.3,53.31,53.24,53.26,42900.0,47.6541,47.663,47.6004,47.6183,42900.0
2014-12-30 12:00:00,53.27,53.3,53.2,53.21,31000.0,47.6272,47.6541,47.5646,47.5736,31000.0
2014-12-30 12:10:00,53.2,53.25,53.11,53.12,75400.0,47.5646,47.6094,47.4842,47.4931,75400.0
2014-12-30 12:20:00,53.11,53.12,53.08,53.1,92700.0,47.4842,47.4931,47.4574,47.4752,92700.0
2014-12-30 12:30:00,53.1,53.18,53.07,53.12,139400.0,47.4752,47.5468,47.4484,47.4931,139400.0
2014-12-30 12:40:00,53.12,53.13,53.07,53.09,34900.0,47.4931,47.5021,47.4484,47.4663,34900.0
2014-12-30 12:50:00,53.1,53.11,53.08,53.09,19000.0,47.4752,47.4842,47.4574,47.4663,19000.0
2014-12-30 13:00:00,53.09,53.14,53.07,53.11,30200.0,47.4663,47.511,47.4484,47.4842,30200.0
2014-12-30 13:10:00,53.11,53.12,53.08,53.09,32000.0,47.4842,47.4931,47.4574,47.4663,32000.0
2014-12-30 13:20:00,53.09,53.1,52.99,53.01,65400.0,47.4663,47.4752,47.3769,47.3948,65400.0
2014-12-30 13:30:00,53.01,53.04,53.0,53.01,37200.0,47.3948,47.4216,47.3858,47.3948,37200.0
2014-12-30 13:40:00,53.01,53.01,52.92,53.0,54600.0,47.3948,47.3948,47.3143,47.3858,54600.0
2014-12-30 13:50:00,53.01,53.01,52.92,52.92,29700.0,47.3948,47.3948,47.3143,47.3143,29700.0
2014-12-30 14:00:00,52.92,53.0,52.92,53.0,20100.0,47.3143,47.3858,47.3143,47.3858,20100.0
2014-12-30 14:10:00,53.0,53.01,52.96,52.96,29600.0,47.3858,47.3948,47.3501,47.3501,29600.0
2014-12-30 14:20:00,52.97,52.98,52.94,52.95,64800.0,47.359,47.368,47.3322,47.3411,64800.0
2014-12-30 14:30:00,52.95,53.01,52.94,53.0,41900.0,47.3411,47.3948,47.3322,47.3858,41900.0
2014-12-30 14:40:00,52.99,53.04,52.99,53.04,61900.0,47.3769,47.4216,47.3769,47.4216,61900.0
2014-12-30 14:50:00,53.03,53.07,52.99,53.05,116100.0,47.4127,47.4484,47.3769,47.4305,116100.0
2014-12-30 15:00:00,53.05,53.14,53.01,53.14,89800.0,47.4305,47.511,47.3948,47.511,89800.0
2014-12-30 15:10:00,53.14,53.18,53.13,53.17,53600.0,47.511,47.5468,47.5021,47.5378,53600.0
2014-12-30 15:20:00,53.18,53.23,53.16,53.22,61800.0,47.5468,47.5915,47.5289,47.5825,61800.0
2014-12-30 15:30:00,53.22,53.3,53.21,53.3,86300.0,47.5825,47.6541,47.5736,47.6541,86300.0
2014-12-30 15:40:00,53.3,53.3,53.21,53.24,146900.0,47.6541,47.6541,47.5736,47.6004,146900.0
2014-12-30 15:50:00,53.23,53.24,53.12,53.16,485800.0,47.5915,47.6004,47.4931,47.5289,485800.0
2014-12-31 09:30:00,53.52,53.8,53.43,53.59,87200.0,47.8508,48.1011,47.7703,47.9133,87200.0
2014-12-31 09:40:00,53.61,53.68,53.47,53.5,56300.0,47.9312,47.9938,47.806,47.8329,56300.0
2014-12-31 09:50:00,53.5,53.68,53.47,53.62,62500.0,47.8329,47.9938,47.806,47.9402,62500.0
2014-12-31 10:00:00,53.61,53.68,53.5,53.57,88500.0,47.9312,47.9938,47.8329,47.8955,88500.0
2014-12-31 10:10:00,53.56,53.57,53.46,53.48,38000.0,47.8865,47.8955,47.7971,47.815,38000.0
2014-12-31 10:20:00,53.48,53.52,53.44,53.47,30000.0,47.815,47.8508,47.7792,47.806,30000.0
2014-12-31 10:30:00,53.47,53.49,53.39,53.41,43300.0,47.806,47.8239,47.7345,47.7524,43300.0
2014-12-31 10:40:00,53.42,53.48,53.41,53.48,18900.0,47.7613,47.815,47.7524,47.815,18900.0
2014-12-31 10:50:00,53.49,53.6,53.49,53.53,31900.0,47.8239,47.9223,47.8239,47.8597,31900.0
2014-12-31 11:00:00,53.54,53.63,53.53,53.57,44600.0,47.8686,47.9491,47.8597,47.8955,44600.0
2014-12-31 11:10:00,53.57,53.57,53.43,53.45,51400.0,47.8955,47.8955,47.7703,47.7882,51400.0
2014-12-31 11:20:00,53.45,53.54,53.42,53.51,73400.0,47.7882,47.8686,47.7613,47.8418,73400.0
2014-12-31 11:30:00,53.52,53.53,53.5,53.53,15600.0,47.8508,47.8597,47.8329,47.8597,15600.0
2014-12-31 11:40:00,53.53,53.62,53.53,53.62,33900.0,47.8597,47.9402,47.8597,47.9402,33900.0
2014-12-31 11:50:00,53.62,53.62,53.53,53.59,20900.0,47.9402,47.9402,47.8597,47.9133,20900.0
2014-12-31 12:00:00,53.59,53.59,53.44,53.47,31200.0,47.9133,47.9133,47.7792,47.806,31200.0
2014-12-31 12:10:00,53.46,53.51,53.41,53.42,22100.0,47.7971,47.8418,47.7524,47.7613,22100.0
2014-12-31 12:20:00,53.42,53.42,53.25,53.3,41800.0,47.7613,47.7613,47.6094,47.6541,41800.0
2014-12-31 12:30:00,53.31,53.35,53.22,53.23,24700.0,47.663,47.6988,47.5825,47.5915,24700.0
2014-12-31 12:40:00,53.22,53.25,53.2,53.22,23500.0,47.5825,47.6094,47.5646,47.5825,23500.0
2014-12-31 12:50:00,53.23,53.25,53.17,53.18,27500.0,47.5915,47.6094,47.5378,47.5468,27500.0
2014-12-31 13:00:00,53.18,53.27,53.14,53.26,19400.0,47.5468,47.6272,47.511,47.6183,19400.0
2014-12-31 13:10:00,53.25,53.29,53.18,53.27,26400.0,47.6094,47.6451,47.5468,47.6272,26400.0
2014-12-31 13:20:00,53.27,53.3,53.24,53.27,25200.0,47.6272,47.6541,47.6004,47.6272,25200.0
2014-12-31 13:30:00,53.28,53.3,53.25,53.27,20300.0,47.6362,47.6541,47.6094,47.6272,20300.0
2014-12-31 13:40:00,53.26,53.27,53.19,53.19,14900.0,47.6183,47.6272,47.5557,47.5557,14900.0
2014-12-31 13:50:00,53.18,53.19,53.1,53.18,20000.0,47.5468,47.5557,47.4752,47.5468,20000.0
2014-12-31 14:00:00,53.18,53.22,53.13,53.14,28400.0,47.5468,47.5825,47.5021,47.511,28400.0
2014-12-31 14:10:00,53.14,53.16,53.02,53.04,26900.0,47.511,47.5289,47.4037,47.4216,26900.0
2014-12-31 14:20:00,53.04,53.09,52.96,53.06,24200.0,47.4216,47.4663,47.3501,47.4395,24200.0
2014-12-31 14:30:00,53.06,53.1,52.9,52.91,18500.0,47.4395,47.4752,47.2964,47.3054,18500.0
2014-12-31 14:40:00,52.91,52.98,52.86,52.95,32200.0,47.3054,47.368,47.2607,47.3411,32200.0
2014-12-31 14:50:00,52.94,52.97,52.9,52.92,32400.0,47.3322,47.359,47.2964,47.3143,32400.0
2014-12-31 15:00:00,52.92,52.98,52.86,52.98,61600.0,47.3143,47.368,47.2607,47.368,61600.0
2014-12-31 15:10:00,52.97,53.06,52.89,53.05,41100.0,47.359,47.4395,47.2875,47.4305,41100.0
2014-12-31 15:20:00,53.05,53.1,53.0,53.01,43500.0,47.4305,47.4752,47.3858,47.3948,43500.0
2014-12-31 15:30:00,53.02,53.08,52.96,52.98,30900.0,47.4037,47.4574,47.3501,47.368,30900.0
2014-12-31 15:40:00,52.98,52.99,52.76,52.76,77100.0,47.368,47.3769,47.1713,47.1713,77100.0
2014-12-31 15:50:00,52.75,52.8,52.62,52.65,310900.0,47.1623,47.207,47.0461,47.0729,310900.0
2015-01-02 09:30:00,52.89,53.77,52.71,53.03,96500.0,47.2875,48.0743,47.1266,47.4127,96500.0
2015-01-02 09:40:00,53.05,53.11,52.84,53.02,61300.0,47.4305,47.4842,47.2428,47.4037,61300.0
2015-01-02 09:50:00,53.02,53.21,53.02,53.15,25700.0,47.4037,47.5736,47.4037,47.5199,25700.0
2015-01-02 10:00:00,53.12,53.13,52.99,53.04,53900.0,47.4931,47.5021,47.3769,47.4216,53900.0
2015-01-02 10:10:00,53.04,53.16,52.97,53.02,39800.0,47.4216,47.5289,47.359,47.4037,39800.0
2015-01-02 10:20:00,53.01,53.06,52.96,53.04,50000.0,47.3948,47.4395,47.3501,47.4216,50000.0
2015-01-02 10:30:00,53.04,53.07,52.76,52.78,91800.0,47.4216,47.4484,47.1713,47.1891,91800.0
2015-01-02 10:40:00,52.78,52.79,52.58,52.66,67900.0,47.1891,47.1981,47.0103,47.0818,67900.0
2015-01-02 10:50:00,52.65,52.68,52.44,52.47,81700.0,47.0729,47.0997,46.8852,46.912,81700.0
2015-01-02 11:00:00,52.46,52.46,52.15,52.16,151100.0,46.903,46.903,46.6259,46.6348,151100.0
2015-01-02 11:10:00,52.15,52.16,52.0,52.15,106500.0,46.6259,46.6348,46.4918,46.6259,106500.0
2015-01-02 11:20:00,52.16,52.39,52.1,52.36,65200.0,46.6348,46.8404,46.5812,46.8136,65200.0
2015-01-02 11:30:00,52.38,52.39,52.18,52.2,49100.0,46.8315,46.8404,46.6527,46.6706,49100.0
2015-01-02 11:40:00,52.21,52.3,52.15,52.28,31100.0,46.6795,46.76,46.6259,46.7421,31100.0
2015-01-02 11:50:00,52.29,52.29,52.17,52.26,27200.0,46.751,46.751,46.6438,46.7242,27200.0
2015-01-02 12:00:00,52.25,52.45,52.24,52.41,16600.0,46.7153,46.8941,46.7063,46.8583,16600.0
2015-01-02 12:10:00,52.41,52.46,52.38,52.43,20000.0,46.8583,46.903,46.8315,46.8762,20000.0
2015-01-02 12:20:00,52.42,52.44,52.3,52.36,22500.0,46.8673,46.8852,46.76,46.8136,22500.0
2015-01-02 12:30:00,52.36,52.41,52.29,52.4,18200.0,46.8136,46.8583,46.751,46.8494,18200.0
2015-01-02 12:40:00,52.41,52.43,52.31,52.32,22400.0,46.8583,46.8762,46.7689,46.7779,22400.0
2015-01-02 12:50:00,52.32,52.37,52.28,52.29,12700.0,46.7779,46.8226,46.7421,46.751,12700.0
2015-01-02 13:00:00,52.3,52.31,52.2,52.2,19900.0,46.76,46.7689,46.6706,46.6706,19900.0
2015-01-02 13:10:00,52.22,52.24,52.13,52.15,20600.0,46.6885,46.7063,46.608,46.6259,20600.0
2015-01-02 13:20:00,52.14,52.29,52.14,52.14,22300.0,46.6169,46.751,46.6169,46.6169,22300.0
2015-01-02 13:30:00,52.14,52.21,52.08,52.19,21000.0,46.6169,46.6795,46.5633,46.6616,21000.0
2015-01-02 13:40:00,52.19,52.24,52.19,52.2,27600.0,46.6616,46.7063,46.6616,46.6706,27600.0
2015-01-02 13:50:00,52.2,52.33,52.15,52.27,23300.0,46.6706,46.7868,46.6259,46.7332,23300.0
2015-01-02 14:00:00,52.28,52.46,52.28,52.42,47500.0,46.7421,46.903,46.7421,46.8673,47500.0
2015-01-02 14:10:00,52.43,52.46,52.37,52.4,17300.0,46.8762,46.903,46.8226,46.8494,17300.0
2015-01-02 14:20:00,52.4,52.5,52.37,52.45,33700.0,46.8494,46.9388,46.8226,46.8941,33700.0
2015-01-02 14:30:00,52.45,52.56,52.42,52.55,47400.0,46.8941,46.9924,46.8673,46.9835,47400.0
2015-01-02 14:40:00,52.55,52.62,52.52,52.53,45900.0,46.9835,47.0461,46.9567,46.9656,45900.0
2015-01-02 14:50:00,52.54,52.55,52.49,52.5,38300.0,46.9746,46.9835,46.9299,46.9388,38300.0
2015-01-02 15:00:00,52.5,52.51,52.45,52.47,38700.0,46.9388,46.9477,46.8941,46.912,38700.0
2015-01-02 15:10:00,52.47,52.51,52.41,52.45,83600.0,46.912,46.9477,46.8583,46.8941,83600.0
2015-01-02 15:20:00,52.45,52.58,52.45,52.57,29200.0,46.8941,47.0103,46.8941,47.0014,29200.0
2015-01-02 15:30:00,52.57,52.61,52.54,52.58,50600.0,47.0014,47.0371,46.9746,47.0103,50600.0
2015-01-02 15:40:00,52.59,52.75,52.58,52.72,82900.0,47.0193,47.1623,47.0103,47.1355,82900.0
2015-01-02 15:50:00,52.72,52.79,52.64,52.66,170000.0,47.1355,47.1981,47.064,47.0818,170000.0
2015-01-05 09:30:00,53.84,53.97,52.78,52.95,268900.0,48.1369,48.2531,47.1891,47.3411,268900.0
2015-01-05 09:40:00,52.91,53.0,52.74,52.91,109400.0,47.3054,47.3858,47.1534,47.3054,109400.0
2015-01-05 09:50:00,52.93,52.94,52.72,52.78,59400.0,47.3232,47.3322,47.1355,47.1891,59400.0
2015-01-05 10:00:00,52.77,52.86,52.69,52.81,61500.0,47.1802,47.2607,47.1087,47.216,61500.0
2015-01-05 10:10:00,52.82,52.84,52.56,52.58,81600.0,47.2249,47.2428,46.9924,47.0103,81600.0
2015-01-05 10:20:00,52.58,52.76,52.55,52.69,45400.0,47.0103,47.1713,46.9835,47.1087,45400.0
2015-01-05 10:30:00,52.68,52.68,52.56,52.63,48800.0,47.0997,47.0997,46.9924,47.055,48800.0
2015-01-05 10:40:00,52.62,52.77,52.54,52.75,70200.0,47.0461,47.1802,46.9746,47.1623,70200.0
2015-01-05 10:50:00,52.74,52.85,52.7,52.78,78600.0,47.1534,47.2517,47.1176,47.1891,78600.0
2015-01-05 11:00:00,52.78,52.82,52.74,52.78,61900.0,47.1891,47.2249,47.1534,47.1891,61900.0
2015-01-05 11:10:00,52.77,52.78,52.68,52.69,67800.0,47.1802,47.1891,47.0997,47.1087,67800.0
2015-01-05 11:20:00,52.69,52.8,52.69,52.72,38900.0,47.1087,47.207,47.1087,47.1355,38900.0
2015-01-05 11:30:00,52.72,52.82,52.69,52.81,47400.0,47.1355,47.2249,47.1087,47.216,47400.0
2015-01-05 11:40:00,52.82,52.87,52.77,52.86,63900.0,47.2249,47.2696,47.1802,47.2607,63900.0
2015-01-05 11:50:00,52.87,52.99,52.85,52.88,66100.0,47.2696,47.3769,47.2517,47.2785,66100.0
2015-01-05 12:00:00,52.88,52.91,52.77,52.77,36000.0,47.2785,47.3054,47.1802,47.1802,36000.0
2015-01-05 12:10:00,52.78,52.78,52.64,52.68,24700.0,47.1891,47.1891,47.064,47.0997,24700.0
2015-01-05 12:20:00,52.68,52.69,52.55,52.57,30300.0,47.0997,47.1087,46.9835,47.0014,30300.0
2015-01-05 12:30:00,52.55,52.64,52.52,52.64,29800.0,46.9835,47.064,46.9567,47.064,29800.0
2015-01-05 12:40:00,52.65,52.72,52.61,52.62,56300.0,47.0729,47.1355,47.0371,47.0461,56300.0
2015-01-05 12:50:00,52.62,52.62,52.5,52.53,32600.0,47.0461,47.0461,46.9388,46.9656,32600.0
2015-01-05 13:00:00,52.54,52.59,52.49,52.56,25700.0,46.9746,47.0193,46.9299,46.9924,25700.0
2015-01-05 13:10:00,52.57,52.57,52.43,52.44,22100.0,47.0014,47.0014,46.8762,46.8852,22100.0
2015-01-05 13:20:00,52.45,52.47,52.33,52.37,20800.0,46.8941,46.912,46.7868,46.8226,20800.0
2015-01-05 13:30:00,52.38,52.46,52.34,52.42,29800.0,46.8315,46.903,46.7957,46.8673,29800.0
2015-01-05 13:40:00,52.43,52.45,52.32,52.37,23800.0,46.8762,46.8941,46.7779,46.8226,23800.0
2015-01-05 13:50:00,52.37,52.43,52.34,52.39,27600.0,46.8226,46.8762,46.7957,46.8404,27600.0
2015-01-05 14:00:00,52.4,52.4,52.27,52.3,27100.0,46.8494,46.8494,46.7332,46.76,27100.0
2015-01-05 14:10:00,52.29,52.33,52.22,52.24,41800.0,46.751,46.7868,46.6885,46.7063,41800.0
2015-01-05 14:20:00,52.23,52.29,52.21,52.24,55400.0,46.6974,46.751,46.6795,46.7063,55400.0
2015-01-05 14:30:00,52.23,52.29,52.18,52.28,61300.0,46.6974,46.751,46.6527,46.7421,61300.0
2015-01-05 14:40:00,52.28,52.31,52.17,52.21,104000.0,46.7421,46.7689,46.6438,46.6795,104000.0
2015-01-05 14:50:00,52.21,52.27,52.07,52.16,51600.0,46.6795,46.7332,46.5543,46.6348,51600.0
2015-01-05 15:00:00,52.15,52.26,52.14,52.21,48600.0,46.6259,46.7242,46.6169,46.6795,48600.0
2015-01-05 15:10:00,52.21,52.33,52.2,52.33,81100.0,46.6795,46.7868,46.6706,46.7868,81100.0
2015-01-05 15:20:00,52.33,52.43,52.26,52.41,67100.0,46.7868,46.8762,46.7242,46.8583,67100.0
2015-01-05 15:30:00,52.4,52.42,52.29,52.38,76800.0,46.8494,46.8673,46.751,46.8315,76800.0
2015-01-05 15:40:00,52.37,52.47,52.3,52.41,122600.0,46.8226,46.912,46.76,46.8583,122600.0
2015-01-05 15:50:00,52.4,52.51,52.24,52.34,267500.0,46.8494,46.9477,46.7063,46.7957,267500.0
2015-01-06 09:30:00,52.27,52.32,51.81,52.07,167900.0,46.7332,46.7779,46.3219,46.5543,167900.0
2015-01-06 09:40:00,52.08,52.1,51.94,51.98,80000.0,46.5633,46.5812,46.4381,46.4739,80000.0
2015-01-06 09:50:00,52.0,52.09,51.95,51.95,113400.0,46.4918,46.5722,46.4471,46.4471,113400.0
2015-01-06 10:00:00,51.95,51.97,51.73,51.74,83200.0,46.4471,46.4649,46.2504,46.2593,83200.0
2015-01-06 10:10:00,51.75,51.97,51.72,51.92,103800.0,46.2682,46.4649,46.2414,46.4202,103800.0
2015-01-06 10:20:00,51.92,52.03,51.91,51.92,68800.0,46.4202,46.5186,46.4113,46.4202,68800.0
2015-01-06 10:30:00,51.92,51.93,51.78,51.83,78200.0,46.4202,46.4292,46.2951,46.3398,78200.0
2015-01-06 10:40:00,51.83,51.88,51.63,51.7,55900.0,46.3398,46.3845,46.161,46.2235,55900.0
2015-01-06 10:50:00,51.7,51.83,51.64,51.65,51900.0,46.2235,46.3398,46.1699,46.1788,51900.0
2015-01-06 11:00:00,51.66,51.66,51.48,51.66,63200.0,46.1878,46.1878,46.0268,46.1878,63200.0
2015-01-06 11:10:00,51.66,51.67,51.45,51.51,63300.0,46.1878,46.1967,46.0,46.0537,63300.0
2015-01-06 11:20:00,51.51,51.55,51.43,51.44,53000.0,46.0537,46.0894,45.9821,45.9911,53000.0
2015-01-06 11:30:00,51.46,51.46,51.32,51.36,45100.0,46.009,46.009,45.8838,45.9196,45100.0
2015-01-06 11:40:00,51.36,51.42,51.3,51.41,41700.0,45.9196,45.9732,45.8659,45.9643,41700.0
2015-01-06 11:50:00,51.4,51.43,51.29,51.31,35000.0,45.9553,45.9821,45.857,45.8749,35000.0
2015-01-06 12:00:00,51.31,51.32,51.01,51.07,84700.0,45.8749,45.8838,45.6066,45.6603,84700.0
2015-01-06 12:10:00,51.08,51.12,50.97,50.98,62300.0,45.6692,45.705,45.5709,45.5798,62300.0
2015-01-06 12:20:00,50.97,51.07,50.91,51.01,50800.0,45.5709,45.6603,45.5172,45.6066,50800.0
2015-01-06 12:30:00,51.01,51.16,50.96,51.16,65800.0,45.6066,45.7407,45.5619,45.7407,65800.0
2015-01-06 12:40:00,51.16,51.18,51.06,51.11,57100.0,45.7407,45.7586,45.6513,45.696,57100.0
2015-01-06 12:50:00,51.1,51.17,51.02,51.05,81100.0,45.6871,45.7497,45.6156,45.6424,81100.0
2015-01-06 13:00:00,51.05,51.05,50.8,50.81,73200.0,45.6424,45.6424,45.4189,45.4278,73200.0
2015-01-06 13:10:00,50.82,50.9,50.76,50.82,125000.0,45.4368,45.5083,45.3831,45.4368,125000.0
2015-01-06 13:20:00,50.82,50.91,50.71,50.89,44400.0,45.4368,45.5172,45.3384,45.4993,44400.0
2015-01-06 13:30:00,50.89,50.99,50.87,50.99,39100.0,45.4993,45.5887,45.4815,45.5887,39100.0
2015-01-06 13:40:00,50.98,50.99,50.82,50.93,39300.0,45.5798,45.5887,45.4368,45.5351,39300.0
2015-01-06 13:50:00,50.94,51.08,50.86,51.08,70200.0,45.544,45.6692,45.4725,45.6692,70200.0
2015-01-06 14:00:00,51.07,51.14,51.0,51.0,57600.0,45.6603,45.7229,45.5977,45.5977,57600.0
2015-01-06 14:10:00,51.01,51.1,50.93,51.07,111500.0,45.6066,45.6871,45.5351,45.6603,111500.0
2015-01-06 14:20:00,51.08,51.31,51.08,51.31,103000.0,45.6692,45.8749,45.6692,45.8749,103000.0
2015-01-06 14:30:00,51.32,51.45,51.26,51.42,102500.0,45.8838,46.0,45.8301,45.9732,102500.0
2015-01-06 14:40:00,51.43,51.48,51.36,51.44,85700.0,45.9821,46.0268,45.9196,45.9911,85700.0
2015-01-06 14:50:00,51.43,51.44,51.26,51.32,68400.0,45.9821,45.9911,45.8301,45.8838,68400.0
2015-01-06 15:00:00,51.35,51.35,51.14,51.18,81200.0,45.9106,45.9106,45.7229,45.7586,81200.0
2015-01-06 15:10:00,51.18,51.3,51.15,51.28,102300.0,45.7586,45.8659,45.7318,45.848,102300.0
2015-01-06 15:20:00,51.28,51.41,51.21,51.36,139300.0,45.848,45.9643,45.7854,45.9196,139300.0
2015-01-06 15:30:00,51.36,51.36,51.09,51.13,171000.0,45.9196,45.9196,45.6782,45.7139,171000.0
2015-01-06 15:40:00,51.13,51.26,51.08,51.17,174600.0,45.7139,45.8301,45.6692,45.7497,174600.0
2015-01-06 15:50:00,51.19,51.24,50.94,50.97,347400.0,45.7676,45.8123,45.544,45.5709,347400.0
2015-01-07 09:30:00,51.21,51.64,51.21,51.5,179700.0,45.7854,46.1699,45.7854,46.0447,179700.0
2015-01-07 09:40:00,51.49,51.7,51.48,51.56,185900.0,46.0358,46.2235,46.0268,46.0984,185900.0
2015-01-07 09:50:00,51.57,51.85,51.53,51.81,81900.0,46.1073,46.3577,46.0715,46.3219,81900.0
2015-01-07 10:00:00,51.81,51.93,51.77,51.92,121100.0,46.3219,46.4292,46.2861,46.4202,121100.0
2015-01-07 10:10:00,51.91,51.92,51.81,51.92,99600.0,46.4113,46.4202,46.3219,46.4202,99600.0
2015-01-07 10:20:00,51.91,51.98,51.87,51.96,70800.0,46.4113,46.4739,46.3755,46.456,70800.0
2015-01-07 10:30:00,51.95,52.0,51.84,51.93,66500.0,46.4471,46.4918,46.3487,46.4292,66500.0
2015-01-07 10:40:00,51.93,52.12,51.84,52.11,71700.0,46.4292,46.5991,46.3487,46.5901,71700.0
2015-01-07 10:50:00,52.11,52.21,52.1,52.13,60700.0,46.5901,46.6795,46.5812,46.608,60700.0
2015-01-07 11:00:00,52.13,52.14,51.95,51.95,94500.0,46.608,46.6169,46.4471,46.4471,94500.0
2015-01-07 11:10:00,51.95,51.97,51.79,51.88,55000.0,46.4471,46.4649,46.304,46.3845,55000.0
2015-01-07 11:20:00,51.87,51.99,51.86,51.97,78000.0,46.3755,46.4828,46.3666,46.4649,78000.0
2015-01-07 11:30:00,51.97,52.15,51.97,52.04,54100.0,46.4649,46.6259,46.4649,46.5275,54100.0
2015-01-07 11:40:00,52.03,52.16,52.02,52.15,44100.0,46.5186,46.6348,46.5096,46.6259,44100.0
2015-01-07 11:50:00,52.14,52.26,52.14,52.25,59100.0,46.6169,46.7242,46.6169,46.7153,59100.0
2015-01-07 12:00:00,52.24,52.31,52.12,52.23,60600.0,46.7063,46.7689,46.5991,46.6974,60600.0
2015-01-07 12:10:00,52.22,52.22,52.13,52.19,39500.0,46.6885,46.6885,46.608,46.6616,39500.0
2015-01-07 12:20:00,52.19,52.23,52.12,52.22,53100.0,46.6616,46.6974,46.5991,46.6885,53100.0
2015-01-07 12:30:00,52.23,52.36,52.23,52.34,68300.0,46.6974,46.8136,46.6974,46.7957,68300.0
2015-01-07 12:40:00,52.35,52.36,52.27,52.3,49200.0,46.8047,46.8136,46.7332,46.76,49200.0
2015-01-07 12:50:00,52.3,52.39,52.28,52.37,115500.0,46.76,46.8404,46.7421,46.8226,115500.0
2015-01-07 13:00:00,52.38,52.42,52.31,52.32,62500.0,46.8315,46.8673,46.7689,46.7779,62500.0
2015-01-07 13:10:00,52.31,52.44,52.31,52.44,46000.0,46.7689,46.8852,46.7689,46.8852,46000.0
2015-01-07 13:20:00,52.44,52.47,52.29,52.37,85300.0,46.8852,46.912,46.751,46.8226,85300.0
2015-01-07 13:30:00,52.37,52.54,52.37,52.51,64700.0,46.8226,46.9746,46.8226,46.9477,64700.0
2015-01-07 13:40:00,52.51,52.69,52.51,52.68,65700.0,46.9477,47.1087,46.9477,47.0997,65700.0
2015-01-07 13:50:00,52.68,52.68,52.57,52.62,42200.0,47.0997,47.0997,47.0014,47.0461,42200.0
2015-01-07 14:00:00,52.63,52.67,52.52,52.64,77000.0,47.055,47.0908,46.9567,47.064,77000.0
2015-01-07 14:10:00,52.65,52.67,52.47,52.48,52500.0,47.0729,47.0908,46.912,46.9209,52500.0
2015-01-07 14:20:00,52.48,52.58,52.48,52.52,79500.0,46.9209,47.0103,46.9209,46.9567,79500.0
2015-01-07 14:30:00,52.52,52.63,52.52,52.56,71800.0,46.9567,47.055,46.9567,46.9924,71800.0
2015-01-07 14:40:00,52.55,52.58,52.5,52.55,61600.0,46.9835,47.0103,46.9388,46.9835,61600.0
2015-01-07 14:50:00,52.56,52.56,52.36,52.44,121200.0,46.9924,46.9924,46.8136,46.8852,121200.0
2015-01-07 15:00:00,52.45,52.52,52.35,52.51,106400.0,46.8941,46.9567,46.8047,46.9477,106400.0
2015-01-07 15:10:00,52.52,52.57,52.36,52.53,153400.0,46.9567,47.0014,46.8136,46.9656,153400.0
2015-01-07 15:20:00,52.52,52.58,52.46,52.57,111400.0,46.9567,47.0103,46.903,47.0014,111400.0
2015-01-07 15:30:00,52.57,52.59,52.48,52.58,209500.0,47.0014,47.0193,46.9209,47.0103,209500.0
2015-01-07 15:40:00,52.58,52.64,52.54,52.63,166700.0,47.0103,47.064,46.9746,47.055,166700.0
2015-01-07 15:50:00,52.64,52.68,52.59,52.64,386200.0,47.064,47.0997,47.0193,47.064,386200.0
2015-01-08 09:30:00,52.84,52.98,52.6,52.85,203100.0,47.2428,47.368,47.0282,47.2517,203100.0
2015-01-08 09:40:00,52.85,53.09,52.82,53.03,100100.0,47.2517,47.4663,47.2249,47.4127,100100.0
2015-01-08 09:50:00,53.02,53.64,52.99,53.64,152700.0,47.4037,47.958,47.3769,47.958,152700.0
2015-01-08 10:00:00,53.64,53.66,53.38,53.56,205600.0,47.958,47.9759,47.7256,47.8865,205600.0
2015-01-08 10:10:00,53.55,53.67,53.51,53.64,116000.0,47.8776,47.9849,47.8418,47.958,116000.0
2015-01-08 10:20:00,53.64,53.79,53.63,53.71,143100.0,47.958,48.0922,47.9491,48.0206,143100.0
2015-01-08 10:30:00,53.7,53.87,53.7,53.83,114300.0,48.0117,48.1637,48.0117,48.1279,114300.0
2015-01-08 10:40:00,53.84,53.93,53.76,53.77,123300.0,48.1369,48.2173,48.0653,48.0743,123300.0
2015-01-08 10:50:00,53.77,53.78,53.64,53.7,109200.0,48.0743,48.0832,47.958,48.0117,109200.0
2015-01-08 11:00:00,53.72,53.77,53.62,53.69,115100.0,48.0296,48.0743,47.9402,48.0027,115100.0
2015-01-08 11:10:00,53.69,53.76,53.65,53.66,83600.0,48.0027,48.0653,47.967,47.9759,83600.0
2015-01-08 11:20:00,53.65,53.7,53.62,53.7,58200.0,47.967,48.0117,47.9402,48.0117,58200.0
2015-01-08 11:30:00,53.7,53.84,53.69,53.81,131500.0,48.0117,48.1369,48.0027,48.11,131500.0
2015-01-08 11:40:00,53.82,53.96,53.8,53.87,99800.0,48.119,48.2441,48.1011,48.1637,99800.0
2015-01-08 11:50:00,53.87,53.98,53.84,53.97,72100.0,48.1637,48.262,48.1369,48.2531,72100.0
2015-01-08 12:00:00,53.96,54.0,53.94,53.95,50400.0,48.2441,48.2799,48.2263,48.2352,50400.0
2015-01-08 12:10:00,53.95,53.96,53.78,53.86,48100.0,48.2352,48.2441,48.0832,48.1547,48100.0
2015-01-08 12:20:00,53.85,53.97,53.84,53.96,30500.0,48.1458,48.2531,48.1369,48.2441,30500.0
2015-01-08 12:30:00,53.97,53.99,53.83,53.83,41600.0,48.2531,48.271,48.1279,48.1279,41600.0
2015-01-08 12:40:00,53.82,53.9,53.8,53.9,25900.0,48.119,48.1905,48.1011,48.1905,25900.0
2015-01-08 12:50:00,53.9,53.92,53.82,53.9,38800.0,48.1905,48.2084,48.119,48.1905,38800.0
2015-01-08 13:00:00,53.91,54.02,53.84,54.02,54100.0,48.1994,48.2978,48.1369,48.2978,54100.0
2015-01-08 13:10:00,54.02,54.07,53.99,54.01,55800.0,48.2978,48.3425,48.271,48.2888,55800.0
2015-01-08 13:20:00,54.01,54.11,53.99,54.01,66200.0,48.2888,48.3783,48.271,48.2888,66200.0
2015-01-08 13:30:00,54.02,54.06,53.9,53.9,36600.0,48.2978,48.3336,48.1905,48.1905,36600.0
2015-01-08 13:40:00,53.91,53.97,53.88,53.89,41700.0,48.1994,48.2531,48.1726,48.1816,41700.0
2015-01-08 13:50:00,53.9,53.91,53.74,53.78,40300.0,48.1905,48.1994,48.0474,48.0832,40300.0
2015-01-08 14:00:00,53.78,53.88,53.77,53.87,36500.0,48.0832,48.1726,48.0743,48.1637,36500.0
2015-01-08 14:10:00,53.88,53.9,53.79,53.86,56500.0,48.1726,48.1905,48.0922,48.1547,56500.0
2015-01-08 14:20:00,53.86,53.96,53.85,53.95,65800.0,48.1547,48.2441,48.1458,48.2352,65800.0
2015-01-08 14:30:00,53.95,53.95,53.8,53.84,94200.0,48.2352,48.2352,48.1011,48.1369,94200.0
2015-01-08 14:40:00,53.84,53.92,53.83,53.92,194700.0,48.1369,48.2084,48.1279,48.2084,194700.0
2015-01-08 14:50:00,53.93,53.93,53.78,53.81,117900.0,48.2173,48.2173,48.0832,48.11,117900.0
2015-01-08 15:00:00,53.82,53.88,53.8,53.84,118000.0,48.119,48.1726,48.1011,48.1369,118000.0
2015-01-08 15:10:00,53.83,53.89,53.8,53.82,142400.0,48.1279,48.1816,48.1011,48.119,142400.0
2015-01-08 15:20:00,53.82,53.86,53.78,53.83,119500.0,48.119,48.1547,48.0832,48.1279,119500.0
2015-01-08 15:30:00,53.83,53.84,53.75,53.78,230800.0,48.1279,48.1369,48.0564,48.0832,230800.0
2015-01-08 15:40:00,53.77,53.85,53.76,53.85,196200.0,48.0743,48.1458,48.0653,48.1458,196200.0
2015-01-08 15:50:00,53.85,53.88,53.79,53.86,423900.0,48.1458,48.1726,48.0922,48.1547,423900.0
2015-01-09 09:30:00,54.55,54.65,54.06,54.34,273900.0,48.7716,48.8611,48.3336,48.5839,273900.0
2015-01-09 09:40:00,54.33,54.59,54.1,54.13,327000.0,48.575,48.8074,48.3693,48.3961,327000.0
2015-01-09 09:50:00,54.15,54.2,53.97,54.15,91000.0,48.414,48.4587,48.2531,48.414,91000.0
2015-01-09 10:00:00,54.14,54.25,54.01,54.12,76900.0,48.4051,48.5034,48.2888,48.3872,76900.0
2015-01-09 10:10:00,54.1,54.22,54.06,54.2,93100.0,48.3693,48.4766,48.3336,48.4587,93100.0
2015-01-09 10:20:00,54.21,54.3,54.04,54.07,104200.0,48.4677,48.5481,48.3157,48.3425,104200.0
2015-01-09 10:30:00,54.07,54.07,53.8,53.85,111100.0,48.3425,48.3425,48.1011,48.1458,111100.0
2015-01-09 10:40:00,53.85,53.92,53.71,53.9,114800.0,48.1458,48.2084,48.0206,48.1905,114800.0
2015-01-09 10:50:00,53.89,54.0,53.86,53.91,37100.0,48.1816,48.2799,48.1547,48.1994,37100.0
2015-01-09 11:00:00,53.91,53.92,53.76,53.81,69800.0,48.1994,48.2084,48.0653,48.11,69800.0
2015-01-09 11:10:00,53.8,53.8,53.54,53.64,52800.0,48.1011,48.1011,47.8686,47.958,52800.0
2015-01-09 11:20:00,53.66,53.78,53.63,53.72,107600.0,47.9759,48.0832,47.9491,48.0296,107600.0
2015-01-09 11:30:00,53.72,53.92,53.64,53.84,121900.0,48.0296,48.2084,47.958,48.1369,121900.0
2015-01-09 11:40:00,53.84,54.12,53.83,54.1,57000.0,48.1369,48.3872,48.1279,48.3693,57000.0
2015-01-09 11:50:00,54.1,54.14,53.99,54.12,46300.0,48.3693,48.4051,48.271,48.3872,46300.0
2015-01-09 12:00:00,54.11,54.32,54.07,54.3,52800.0,48.3783,48.566,48.3425,48.5481,52800.0
2015-01-09 12:10:00,54.3,54.57,54.29,54.35,130000.0,48.5481,48.7895,48.5392,48.5928,130000.0
2015-01-09 12:20:00,54.32,54.35,54.11,54.23,39800.0,48.566,48.5928,48.3783,48.4855,39800.0
2015-01-09 12:30:00,54.23,54.28,54.18,54.23,47100.0,48.4855,48.5302,48.4408,48.4855,47100.0
2015-01-09 12:40:00,54.23,54.25,54.19,54.24,33200.0,48.4855,48.5034,48.4498,48.4945,33200.0
2015-01-09 12:50:00,54.25,54.26,54.12,54.16,83400.0,48.5034,48.5124,48.3872,48.423,83400.0
2015-01-09 13:00:00,54.16,54.16,54.05,54.05,19700.0,48.423,48.423,48.3246,48.3246,19700.0
2015-01-09 13:10:00,54.03,54.27,54.03,54.21,39200.0,48.3067,48.5213,48.3067,48.4677,39200.0
2015-01-09 13:20:00,54.21,54.21,54.07,54.08,25900.0,48.4677,48.4677,48.3425,48.3514,25900.0
2015-01-09 13:30:00,54.08,54.24,54.08,54.16,27800.0,48.3514,48.4945,48.3514,48.423,27800.0
2015-01-09 13:40:00,54.17,54.19,54.03,54.16,53500.0,48.4319,48.4498,48.3067,48.423,53500.0
2015-01-09 13:50:00,54.16,54.22,54.07,54.11,50200.0,48.423,48.4766,48.3425,48.3783,50200.0
2015-01-09 14:00:00,54.1,54.16,54.03,54.1,34000.0,48.3693,48.423,48.3067,48.3693,34000.0
2015-01-09 14:10:00,54.1,54.14,53.98,54.05,47600.0,48.3693,48.4051,48.262,48.3246,47600.0
2015-01-09 14:20:00,54.04,54.04,53.96,53.97,56200.0,48.3157,48.3157,48.2441,48.2531,56200.0
2015-01-09 14:30:00,53.97,54.16,53.88,54.14,77800.0,48.2531,48.423,48.1726,48.4051,77800.0
2015-01-09 14:40:00,54.14,54.14,54.09,54.13,86900.0,48.4051,48.4051,48.3604,48.3961,86900.0
2015-01-09 14:50:00,54.12,54.16,54.1,54.16,61800.0,48.3872,48.423,48.3693,48.423,61800.0
2015-01-09 15:00:00,54.14,54.24,54.12,54.23,78700.0,48.4051,48.4945,48.3872,48.4855,78700.0
2015-01-09 15:10:00,54.23,54.33,54.19,54.21,97700.0,48.4855,48.575,48.4498,48.4677,97700.0
2015-01-09 15:20:00,54.21,54.23,54.09,54.13,79500.0,48.4677,48.4855,48.3604,48.3961,79500.0
2015-01-09 15:30:00,54.13,54.16,54.04,54.06,225200.0,48.3961,48.423,48.3157,48.3336,225200.0
2015-01-09 15:40:00,54.07,54.24,54.06,54.19,216300.0,48.3425,48.4945,48.3336,48.4498,216300.0
2015-01-09 15:50:00,54.18,54.18,54.09,54.12,328600.0,48.4408,48.4408,48.3604,48.3872,328600.0
2015-01-12 09:30:00,54.03,54.8,54.0,54.71,361000.0,48.3067,48.9952,48.2799,48.9147,361000.0
2015-01-12 09:40:00,54.67,54.68,54.28,54.32,239000.0,48.8789,48.8879,48.5302,48.566,239000.0
2015-01-12 09:50:00,54.3,54.32,53.84,53.89,77700.0,48.5481,48.566,48.1369,48.1816,77700.0
2015-01-12 10:00:00,53.89,54.19,53.82,54.16,203100.0,48.1816,48.4498,48.119,48.423,203100.0
2015-01-12 10:10:00,54.15,54.52,54.08,54.52,213600.0,48.414,48.7448,48.3514,48.7448,213600.0
2015-01-12 10:20:00,54.54,54.66,54.22,54.23,121700.0,48.7627,48.87,48.4766,48.4855,121700.0
2015-01-12 10:30:00,54.23,54.25,54.08,54.12,113100.0,48.4855,48.5034,48.3514,48.3872,113100.0
2015-01-12 10:40:00,54.12,54.21,54.07,54.19,77100.0,48.3872,48.4677,48.3425,48.4498,77100.0
2015-01-12 10:50:00,54.18,54.42,54.15,54.42,55600.0,48.4408,48.6554,48.414,48.6554,55600.0
2015-01-12 11:00:00,54.42,54.52,54.28,54.28,86600.0,48.6554,48.7448,48.5302,48.5302,86600.0
2015-01-12 11:10:00,54.28,54.33,54.1,54.19,55000.0,48.5302,48.575,48.3693,48.4498,55000.0
2015-01-12 11:20:00,54.19,54.38,54.18,54.29,62700.0,48.4498,48.6197,48.4408,48.5392,62700.0
2015-01-12 11:30:00,54.29,54.32,54.17,54.23,58800.0,48.5392,48.566,48.4319,48.4855,58800.0
2015-01-12 11:40:00,54.23,54.24,54.09,54.11,47400.0,48.4855,48.4945,48.3604,48.3783,47400.0
2015-01-12 11:50:00,54.11,54.21,54.04,54.17,37800.0,48.3783,48.4677,48.3157,48.4319,37800.0
2015-01-12 12:00:00,54.16,54.3,54.16,54.3,26500.0,48.423,48.5481,48.423,48.5481,26500.0
2015-01-12 12:10:00,54.3,54.32,54.12,54.21,42300.0,48.5481,48.566,48.3872,48.4677,42300.0
2015-01-12 12:20:00,54.2,54.27,54.11,54.14,44000.0,48.4587,48.5213,48.3783,48.4051,44000.0
2015-01-12 12:30:00,54.15,54.2,54.12,54.2,34900.0,48.414,48.4587,48.3872,48.4587,34900.0
2015-01-12 12:40:00,54.2,54.2,54.08,54.15,60700.0,48.4587,48.4587,48.3514,48.414,60700.0
2015-01-12 12:50:00,54.15,54.2,54.09,54.12,41600.0,48.414,48.4587,48.3604,48.3872,41600.0
2015-01-12 13:00:00,54.12,54.2,54.11,54.19,49600.0,48.3872,48.4587,48.3783,48.4498,49600.0
2015-01-12 13:10:00,54.19,54.27,54.14,54.25,42700.0,48.4498,48.5213,48.4051,48.5034,42700.0
2015-01-12 13:20:00,54.25,54.25,54.05,54.05,54200.0,48.5034,48.5034,48.3246,48.3246,54200.0
2015-01-12 13:30:00,54.05,54.1,54.0,54.03,33200.0,48.3246,48.3693,48.2799,48.3067,33200.0
2015-01-12 13:40:00,54.04,54.09,54.0,54.06,38400.0,48.3157,48.3604,48.2799,48.3336,38400.0
2015-01-12 13:50:00,54.06,54.07,53.99,54.04,37700.0,48.3336,48.3425,48.271,48.3157,37700.0
2015-01-12 14:00:00,54.05,54.06,53.93,54.0,138900.0,48.3246,48.3336,48.2173,48.2799,138900.0
2015-01-12 14:10:00,54.01,54.06,53.98,54.03,145400.0,48.2888,48.3336,48.262,48.3067,145400.0
2015-01-12 14:20:00,54.03,54.04,53.93,53.96,173000.0,48.3067,48.3157,48.2173,48.2441,173000.0
2015-01-12 14:30:00,53.96,53.97,53.84,53.88,167300.0,48.2441,48.2531,48.1369,48.1726,167300.0
2015-01-12 14:40:00,53.88,53.96,53.84,53.96,178300.0,48.1726,48.2441,48.1369,48.2441,178300.0
2015-01-12 14:50:00,53.96,54.03,53.91,53.96,190300.0,48.2441,48.3067,48.1994,48.2441,190300.0
2015-01-12 15:00:00,53.96,54.08,53.94,54.07,200500.0,48.2441,48.3514,48.2263,48.3425,200500.0
2015-01-12 15:10:00,54.07,54.1,53.98,54.01,195000.0,48.3425,48.3693,48.262,48.2888,195000.0
2015-01-12 15:20:00,54.0,54.03,53.87,53.97,289900.0,48.2799,48.3067,48.1637,48.2531,289900.0
2015-01-12 15:30:00,53.98,54.02,53.81,53.87,261200.0,48.262,48.2978,48.11,48.1637,261200.0
2015-01-12 15:40:00,53.88,54.25,53.88,54.21,314300.0,48.1726,48.5034,48.1726,48.4677,314300.0
2015-01-12 15:50:00,54.21,54.24,53.99,54.16,766500.0,48.4677,48.4945,48.271,48.423,766500.0
2015-01-13 09:30:00,54.79,55.28,54.65,55.27,151200.0,48.9862,49.4243,48.8611,49.4154,151200.0
2015-01-13 09:40:00,55.26,55.59,55.26,55.57,144300.0,49.4064,49.7015,49.4064,49.6836,144300.0
2015-01-13 09:50:00,55.57,55.68,55.37,55.61,101400.0,49.6836,49.7819,49.5048,49.7194,101400.0
2015-01-13 10:00:00,55.61,55.68,55.46,55.49,78300.0,49.7194,49.7819,49.5853,49.6121,78300.0
2015-01-13 10:10:00,55.46,55.52,55.4,55.41,103200.0,49.5853,49.6389,49.5316,49.5405,103200.0
2015-01-13 10:20:00,55.41,55.46,55.32,55.34,57200.0,49.5405,49.5853,49.4601,49.478,57200.0
2015-01-13 10:30:00,55.35,55.37,55.28,55.35,51000.0,49.4869,49.5048,49.4243,49.4869,51000.0
2015-01-13 10:40:00,55.35,55.4,55.26,55.27,84700.0,49.4869,49.5316,49.4064,49.4154,84700.0
2015-01-13 10:50:00,55.28,55.37,55.2,55.2,159700.0,49.4243,49.5048,49.3528,49.3528,159700.0
2015-01-13 11:00:00,55.21,55.23,55.11,55.11,43200.0,49.3617,49.3796,49.2723,49.2723,43200.0
2015-01-13 11:10:00,55.11,55.33,55.07,55.28,84600.0,49.2723,49.469,49.2366,49.4243,84600.0
2015-01-13 11:20:00,55.28,55.28,55.1,55.18,54900.0,49.4243,49.4243,49.2634,49.3349,54900.0
2015-01-13 11:30:00,55.2,55.24,55.14,55.2,65700.0,49.3528,49.3886,49.2991,49.3528,65700.0
2015-01-13 11:40:00,55.2,55.28,55.14,55.28,58500.0,49.3528,49.4243,49.2991,49.4243,58500.0
2015-01-13 11:50:00,55.27,55.28,55.13,55.15,44700.0,49.4154,49.4243,49.2902,49.3081,44700.0
2015-01-13 12:00:00,55.15,55.18,55.01,55.04,50300.0,49.3081,49.3349,49.1829,49.2097,50300.0
2015-01-13 12:10:00,55.04,55.06,54.97,55.0,28600.0,49.2097,49.2276,49.1472,49.174,28600.0
2015-01-13 12:20:00,54.99,54.99,54.82,54.92,43700.0,49.165,49.165,49.013,49.1025,43700.0
2015-01-13 12:30:00,54.91,54.91,54.77,54.82,31300.0,49.0935,49.0935,48.9683,49.013,31300.0
2015-01-13 12:40:00,54.82,54.89,54.71,54.89,41400.0,49.013,49.0756,48.9147,49.0756,41400.0
2015-01-13 12:50:00,54.88,54.9,54.83,54.86,16300.0,49.0667,49.0846,49.022,49.0488,16300.0
2015-01-13 13:00:00,54.88,54.92,54.84,54.84,23200.0,49.0667,49.1025,49.0309,49.0309,23200.0
2015-01-13 13:10:00,54.83,54.9,54.83,54.85,20100.0,49.022,49.0846,49.022,49.0399,20100.0
2015-01-13 13:20:00,54.83,54.83,54.59,54.64,74200.0,49.022,49.022,48.8074,48.8521,74200.0
2015-01-13 13:30:00,54.63,54.64,54.45,54.45,59900.0,48.8432,48.8521,48.6822,48.6822,59900.0
2015-01-13 13:40:00,54.45,54.51,54.37,54.37,64100.0,48.6822,48.7359,48.6107,48.6107,64100.0
2015-01-13 13:50:00,54.37,54.38,54.1,54.17,118000.0,48.6107,48.6197,48.3693,48.4319,118000.0
2015-01-13 14:00:00,54.16,54.16,53.93,53.97,79500.0,48.423,48.423,48.2173,48.2531,79500.0
2015-01-13 14:10:00,53.97,54.0,53.75,53.9,74500.0,48.2531,48.2799,48.0564,48.1905,74500.0
2015-01-13 14:20:00,53.91,54.02,53.84,53.99,40600.0,48.1994,48.2978,48.1369,48.271,40600.0
2015-01-13 14:30:00,53.99,54.08,53.96,54.04,73400.0,48.271,48.3514,48.2441,48.3157,73400.0
2015-01-13 14:40:00,54.05,54.08,53.97,54.01,41300.0,48.3246,48.3514,48.2531,48.2888,41300.0
2015-01-13 14:50:00,54.01,54.02,53.77,53.77,91500.0,48.2888,48.2978,48.0743,48.0743,91500.0
2015-01-13 15:00:00,53.78,53.84,53.7,53.72,67400.0,48.0832,48.1369,48.0117,48.0296,67400.0
2015-01-13 15:10:00,53.73,54.1,53.71,54.03,70800.0,48.0385,48.3693,48.0206,48.3067,70800.0
2015-01-13 15:20:00,54.04,54.08,53.89,53.9,66400.0,48.3157,48.3514,48.1816,48.1905,66400.0
2015-01-13 15:30:00,53.9,54.26,53.9,54.22,108100.0,48.1905,48.5124,48.1905,48.4766,108100.0
2015-01-13 15:40:00,54.23,54.3,54.12,54.17,193300.0,48.4855,48.5481,48.3872,48.4319,193300.0
2015-01-13 15:50:00,54.16,54.2,54.06,54.16,227300.0,48.423,48.4587,48.3336,48.423,227300.0
2015-01-14 09:30:00,53.88,53.88,53.43,53.7,178300.0,48.1726,48.1726,47.7703,48.0117,178300.0
2015-01-14 09:40:00,53.71,53.94,53.71,53.91,77200.0,48.0206,48.2263,48.0206,48.1994,77200.0
2015-01-14 09:50:00,53.89,53.94,53.76,53.88,32400.0,48.1816,48.2263,48.0653,48.1726,32400.0
2015-01-14 10:00:00,53.88,54.15,53.88,54.13,52900.0,48.1726,48.414,48.1726,48.3961,52900.0
2015-01-14 10:10:00,54.17,54.26,53.98,54.02,34800.0,48.4319,48.5124,48.262,48.2978,34800.0
2015-01-14 10:20:00,54.02,54.04,53.91,53.98,35700.0,48.2978,48.3157,48.1994,48.262,35700.0
2015-01-14 10:30:00,53.94,53.95,53.75,53.76,59800.0,48.2263,48.2352,48.0564,48.0653,59800.0
2015-01-14 10:40:00,53.76,53.91,53.74,53.83,36500.0,48.0653,48.1994,48.0474,48.1279,36500.0
2015-01-14 10:50:00,53.84,53.93,53.76,53.89,44800.0,48.1369,48.2173,48.0653,48.1816,44800.0
2015-01-14 11:00:00,53.89,53.9,53.57,53.6,75800.0,48.1816,48.1905,47.8955,47.9223,75800.0
2015-01-14 11:10:00,53.6,53.63,53.46,53.49,60400.0,47.9223,47.9491,47.7971,47.8239,60400.0
2015-01-14 11:20:00,53.48,53.64,53.48,53.52,70300.0,47.815,47.958,47.815,47.8508,70300.0
2015-01-14 11:30:00,53.51,53.63,53.47,53.63,43000.0,47.8418,47.9491,47.806,47.9491,43000.0
2015-01-14 11:40:00,53.65,53.73,53.57,53.58,36200.0,47.967,48.0385,47.8955,47.9044,36200.0
2015-01-14 11:50:00,53.59,53.63,53.43,53.43,37700.0,47.9133,47.9491,47.7703,47.7703,37700.0
2015-01-14 12:00:00,53.43,53.65,53.43,53.54,72800.0,47.7703,47.967,47.7703,47.8686,72800.0
2015-01-14 12:10:00,53.53,53.56,53.46,53.53,45000.0,47.8597,47.8865,47.7971,47.8597,45000.0
2015-01-14 12:20:00,53.52,53.68,53.5,53.53,46900.0,47.8508,47.9938,47.8329,47.8597,46900.0
2015-01-14 12:30:00,53.53,53.61,53.48,53.52,42500.0,47.8597,47.9312,47.815,47.8508,42500.0
2015-01-14 12:40:00,53.53,53.56,53.49,53.55,57700.0,47.8597,47.8865,47.8239,47.8776,57700.0
2015-01-14 12:50:00,53.56,53.59,53.49,53.53,58900.0,47.8865,47.9133,47.8239,47.8597,58900.0
2015-01-14 13:00:00,53.53,53.6,53.46,53.47,38500.0,47.8597,47.9223,47.7971,47.806,38500.0
2015-01-14 13:10:00,53.47,53.48,53.35,53.45,39400.0,47.806,47.815,47.6988,47.7882,39400.0
2015-01-14 13:20:00,53.46,53.46,53.33,53.35,51000.0,47.7971,47.7971,47.6809,47.6988,51000.0
2015-01-14 13:30:00,53.35,53.35,53.21,53.28,59800.0,47.6988,47.6988,47.5736,47.6362,59800.0
2015-01-14 13:40:00,53.28,53.36,53.14,53.34,69800.0,47.6362,47.7077,47.511,47.6898,69800.0
2015-01-14 13:50:00,53.34,53.38,53.2,53.35,79800.0,47.6898,47.7256,47.5646,47.6988,79800.0
2015-01-14 14:00:00,53.35,53.52,53.33,53.49,73700.0,47.6988,47.8508,47.6809,47.8239,73700.0
2015-01-14 14:10:00,53.5,53.81,53.47,53.81,60300.0,47.8329,48.11,47.806,48.11,60300.0
2015-01-14 14:20:00,53.82,53.85,53.61,53.78,88200.0,48.119,48.1458,47.9312,48.0832,88200.0
2015-01-14 14:30:00,53.78,53.93,53.76,53.9,97200.0,48.0832,48.2173,48.0653,48.1905,97200.0
2015-01-14 14:40:00,53.9,53.95,53.79,53.82,77400.0,48.1905,48.2352,48.0922,48.119,77400.0
2015-01-14 14:50:00,53.81,53.89,53.8,53.88,106100.0,48.11,48.1816,48.1011,48.1726,106100.0
2015-01-14 15:00:00,53.88,53.98,53.84,53.86,97100.0,48.1726,48.262,48.1369,48.1547,97100.0
2015-01-14 15:10:00,53.86,54.06,53.77,54.0,108300.0,48.1547,48.3336,48.0743,48.2799,108300.0
2015-01-14 15:20:00,54.0,54.27,53.99,54.17,189600.0,48.2799,48.5213,48.271,48.4319,189600.0
2015-01-14 15:30:00,54.16,54.23,54.04,54.16,197200.0,48.423,48.4855,48.3157,48.423,197200.0
2015-01-14 15:40:00,54.14,54.33,54.12,54.23,247800.0,48.4051,48.575,48.3872,48.4855,247800.0
2015-01-14 15:50:00,54.23,54.4,54.22,54.4,630600.0,48.4855,48.6375,48.4766,48.6375,630600.0
2015-01-15 09:30:00,54.36,54.67,53.78,53.86,158200.0,48.6018,48.8789,48.0832,48.1547,158200.0
2015-01-15 09:40:00,53.85,53.87,53.49,53.49,143900.0,48.1458,48.1637,47.8239,47.8239,143900.0
2015-01-15 09:50:00,53.5,53.87,53.5,53.8,132600.0,47.8329,48.1637,47.8329,48.1011,132600.0
2015-01-15 10:00:00,53.83,53.89,53.59,53.81,131100.0,48.1279,48.1816,47.9133,48.11,131100.0
2015-01-15 10:10:00,53.81,54.0,53.58,54.0,148400.0,48.11,48.2799,47.9044,48.2799,148400.0
2015-01-15 10:20:00,54.01,54.1,53.93,53.98,96700.0,48.2888,48.3693,48.2173,48.262,96700.0
2015-01-15 10:30:00,53.99,54.22,53.97,54.04,99500.0,48.271,48.4766,48.2531,48.3157,99500.0
2015-01-15 10:40:00,54.03,54.05,53.91,53.93,54300.0,48.3067,48.3246,48.1994,48.2173,54300.0
2015-01-15 10:50:00,53.94,54.05,53.76,53.8,102100.0,48.2263,48.3246,48.0653,48.1011,102100.0
2015-01-15 11:00:00,53.8,53.84,53.71,53.79,69500.0,48.1011,48.1369,48.0206,48.0922,69500.0
2015-01-15 11:10:00,53.77,53.8,53.59,53.65,89000.0,48.0743,48.1011,47.9133,47.967,89000.0
2015-01-15 11:20:00,53.66,53.75,53.59,53.68,81800.0,47.9759,48.0564,47.9133,47.9938,81800.0
2015-01-15 11:30:00,53.68,53.81,53.51,53.6,73700.0,47.9938,48.11,47.8418,47.9223,73700.0
2015-01-15 11:40:00,53.61,53.82,53.57,53.8,47400.0,47.9312,48.119,47.8955,48.1011,47400.0
2015-01-15 11:50:00,53.79,53.8,53.62,53.64,66800.0,48.0922,48.1011,47.9402,47.958,66800.0
2015-01-15 12:00:00,53.63,53.74,53.6,53.73,50000.0,47.9491,48.0474,47.9223,48.0385,50000.0
2015-01-15 12:10:00,53.74,53.79,53.59,53.6,44600.0,48.0474,48.0922,47.9133,47.9223,44600.0
2015-01-15 12:20:00,53.6,53.75,53.59,53.73,49100.0,47.9223,48.0564,47.9133,48.0385,49100.0
2015-01-15 12:30:00,53.73,53.73,53.57,53.63,83300.0,48.0385,48.0385,47.8955,47.9491,83300.0
2015-01-15 12:40:00,53.61,53.66,53.43,53.52,67200.0,47.9312,47.9759,47.7703,47.8508,67200.0
2015-01-15 12:50:00,53.51,53.61,53.49,53.56,45500.0,47.8418,47.9312,47.8239,47.8865,45500.0
2015-01-15 13:00:00,53.54,53.74,53.45,53.73,200200.0,47.8686,48.0474,47.7882,48.0385,200200.0
2015-01-15 13:10:00,53.74,53.87,53.63,53.86,106700.0,48.0474,48.1637,47.9491,48.1547,106700.0
2015-01-15 13:20:00,53.86,53.89,53.81,53.82,100300.0,48.1547,48.1816,48.11,48.119,100300.0
2015-01-15 13:30:00,53.82,53.82,53.59,53.63,91700.0,48.119,48.119,47.9133,47.9491,91700.0
2015-01-15 13:40:00,53.63,53.73,53.61,53.71,50700.0,47.9491,48.0385,47.9312,48.0206,50700.0
2015-01-15 13:50:00,53.71,53.86,53.7,53.75,63400.0,48.0206,48.1547,48.0117,48.0564,63400.0
2015-01-15 14:00:00,53.74,53.87,53.67,53.84,79700.0,48.0474,48.1637,47.9849,48.1369,79700.0
2015-01-15 14:10:00,53.85,53.95,53.76,53.89,72100.0,48.1458,48.2352,48.0653,48.1816,72100.0
2015-01-15 14:20:00,53.89,53.9,53.85,53.9,110700.0,48.1816,48.1905,48.1458,48.1905,110700.0
2015-01-15 14:30:00,53.88,53.95,53.78,53.95,92700.0,48.1726,48.2352,48.0832,48.2352,92700.0
2015-01-15 14:40:00,53.94,54.0,53.83,53.84,80000.0,48.2263,48.2799,48.1279,48.1369,80000.0
2015-01-15 14:50:00,53.84,53.92,53.83,53.89,86400.0,48.1369,48.2084,48.1279,48.1816,86400.0
2015-01-15 15:00:00,53.89,53.98,53.88,53.93,123900.0,48.1816,48.262,48.1726,48.2173,123900.0
2015-01-15 15:10:00,53.93,53.94,53.8,53.91,209400.0,48.2173,48.2263,48.1011,48.1994,209400.0
2015-01-15 15:20:00,53.91,54.03,53.83,54.03,151100.0,48.1994,48.3067,48.1279,48.3067,151100.0
2015-01-15 15:30:00,54.02,54.09,53.94,54.06,171600.0,48.2978,48.3604,48.2263,48.3336,171600.0
2015-01-15 15:40:00,54.06,54.07,53.9,53.9,225200.0,48.3336,48.3425,48.1905,48.1905,225200.0
2015-01-15 15:50:00,53.9,53.91,53.83,53.85,423500.0,48.1905,48.1994,48.1279,48.1458,423500.0
2015-01-16 09:30:00,53.93,54.16,53.62,54.07,365200.0,48.2173,48.423,47.9402,48.3425,365200.0
2015-01-16 09:40:00,54.06,54.22,54.02,54.2,61900.0,48.3336,48.4766,48.2978,48.4587,61900.0
2015-01-16 09:50:00,54.23,54.29,54.13,54.23,71300.0,48.4855,48.5392,48.3961,48.4855,71300.0
2015-01-16 10:00:00,54.23,54.45,54.09,54.13,61200.0,48.4855,48.6822,48.3604,48.3961,61200.0
2015-01-16 10:10:00,54.11,54.15,53.98,54.11,86900.0,48.3783,48.414,48.262,48.3783,86900.0
2015-01-16 10:20:00,54.11,54.43,54.03,54.37,66100.0,48.3783,48.6644,48.3067,48.6107,66100.0
2015-01-16 10:30:00,54.37,54.43,54.11,54.22,202300.0,48.6107,48.6644,48.3783,48.4766,202300.0
2015-01-16 10:40:00,54.22,54.31,54.12,54.12,106400.0,48.4766,48.5571,48.3872,48.3872,106400.0
2015-01-16 10:50:00,54.13,54.5,54.11,54.44,38700.0,48.3961,48.7269,48.3783,48.6733,38700.0
2015-01-16 11:00:00,54.42,54.5,54.32,54.37,57300.0,48.6554,48.7269,48.566,48.6107,57300.0
2015-01-16 11:10:00,54.38,54.47,54.26,54.39,71500.0,48.6197,48.7001,48.5124,48.6286,71500.0
2015-01-16 11:20:00,54.39,54.41,54.21,54.24,54200.0,48.6286,48.6465,48.4677,48.4945,54200.0
2015-01-16 11:30:00,54.26,54.49,54.26,54.49,34800.0,48.5124,48.718,48.5124,48.718,34800.0
2015-01-16 11:40:00,54.48,54.54,54.39,54.4,27800.0,48.7091,48.7627,48.6286,48.6375,27800.0
2015-01-16 11:50:00,54.38,54.54,54.32,54.51,38300.0,48.6197,48.7627,48.566,48.7359,38300.0
2015-01-16 12:00:00,54.51,54.58,54.44,54.46,42400.0,48.7359,48.7985,48.6733,48.6912,42400.0
2015-01-16 12:10:00,54.46,54.6,54.45,54.56,23700.0,48.6912,48.8163,48.6822,48.7806,23700.0
2015-01-16 12:20:00,54.56,54.68,54.49,54.62,30900.0,48.7806,48.8879,48.718,48.8342,30900.0
2015-01-16 12:30:00,54.62,54.63,54.57,54.58,20700.0,48.8342,48.8432,48.7895,48.7985,20700.0
2015-01-16 12:40:00,54.59,54.77,54.59,54.77,60300.0,48.8074,48.9683,48.8074,48.9683,60300.0
2015-01-16 12:50:00,54.76,54.86,54.71,54.77,92100.0,48.9594,49.0488,48.9147,48.9683,92100.0
2015-01-16 13:00:00,54.77,54.79,54.59,54.69,22800.0,48.9683,48.9862,48.8074,48.8968,22800.0
2015-01-16 13:10:00,54.69,54.73,54.59,54.59,37900.0,48.8968,48.9326,48.8074,48.8074,37900.0
2015-01-16 13:20:00,54.6,54.62,54.53,54.6,25200.0,48.8163,48.8342,48.7538,48.8163,25200.0
2015-01-16 13:30:00,54.6,54.66,54.56,54.64,35900.0,48.8163,48.87,48.7806,48.8521,35900.0
2015-01-16 13:40:00,54.64,54.7,54.61,54.67,23500.0,48.8521,48.9058,48.8253,48.8789,23500.0
2015-01-16 13:50:00,54.67,54.73,54.64,54.71,16500.0,48.8789,48.9326,48.8521,48.9147,16500.0
2015-01-16 14:00:00,54.72,54.75,54.7,54.72,33400.0,48.9236,48.9505,48.9058,48.9236,33400.0
2015-01-16 14:10:00,54.72,54.73,54.64,54.7,50900.0,48.9236,48.9326,48.8521,48.9058,50900.0
2015-01-16 14:20:00,54.69,54.73,54.66,54.72,32200.0,48.8968,48.9326,48.87,48.9236,32200.0
2015-01-16 14:30:00,54.72,54.72,54.63,54.68,57000.0,48.9236,48.9236,48.8432,48.8879,57000.0
2015-01-16 14:40:00,54.67,54.75,54.64,54.68,28200.0,48.8789,48.9505,48.8521,48.8879,28200.0
2015-01-16 14:50:00,54.68,54.86,54.68,54.85,43900.0,48.8879,49.0488,48.8879,49.0399,43900.0
2015-01-16 15:00:00,54.84,54.94,54.84,54.9,119700.0,49.0309,49.1203,49.0309,49.0846,119700.0
2015-01-16 15:10:00,54.9,54.99,54.85,54.96,105900.0,49.0846,49.165,49.0399,49.1382,105900.0
2015-01-16 15:20:00,54.95,54.97,54.87,54.92,119400.0,49.1293,49.1472,49.0577,49.1025,119400.0
2015-01-16 15:30:00,54.92,55.01,54.91,55.0,155500.0,49.1025,49.1829,49.0935,49.174,155500.0
2015-01-16 15:40:00,55.0,55.09,54.97,55.07,303200.0,49.174,49.2544,49.1472,49.2366,303200.0
2015-01-16 15:50:00,55.07,55.12,55.03,55.04,548300.0,49.2366,49.2813,49.2008,49.2097,548300.0
2015-01-20 09:30:00,55.25,55.42,55.01,55.18,206600.0,49.3975,49.5495,49.1829,49.3349,206600.0
2015-01-20 09:40:00,55.17,55.19,54.81,54.85,183600.0,49.326,49.3439,49.0041,49.0399,183600.0
2015-01-20 09:50:00,54.82,54.89,54.7,54.85,94900.0,49.013,49.0756,48.9058,49.0399,94900.0
2015-01-20 10:00:00,54.84,55.01,54.83,54.99,74700.0,49.0309,49.1829,49.022,49.165,74700.0
2015-01-20 10:10:00,55.0,55.05,54.93,54.95,76200.0,49.174,49.2187,49.1114,49.1293,76200.0
2015-01-20 10:20:00,54.96,55.05,54.92,54.94,80000.0,49.1382,49.2187,49.1025,49.1203,80000.0
2015-01-20 10:30:00,54.94,54.95,54.82,54.84,105200.0,49.1203,49.1293,49.013,49.0309,105200.0
2015-01-20 10:40:00,54.83,55.01,54.72,54.99,88900.0,49.022,49.1829,48.9236,49.165,88900.0
2015-01-20 10:50:00,54.99,55.03,54.89,54.96,86800.0,49.165,49.2008,49.0756,49.1382,86800.0
2015-01-20 11:00:00,54.97,55.17,54.89,55.14,101000.0,49.1472,49.326,49.0756,49.2991,101000.0
2015-01-20 11:10:00,55.14,55.16,55.04,55.12,64200.0,49.2991,49.317,49.2097,49.2813,64200.0
2015-01-20 11:20:00,55.13,55.2,55.01,55.1,100400.0,49.2902,49.3528,49.1829,49.2634,100400.0
2015-01-20 11:30:00,55.1,55.13,55.0,55.05,78500.0,49.2634,49.2902,49.174,49.2187,78500.0
2015-01-20 11:40:00,55.04,55.06,54.91,54.94,121800.0,49.2097,49.2276,49.0935,49.1203,121800.0
2015-01-20 11:50:00,54.95,55.14,54.95,55.14,84500.0,49.1293,49.2991,49.1293,49.2991,84500.0
2015-01-20 12:00:00,55.14,55.25,55.05,55.25,64300.0,49.2991,49.3975,49.2187,49.3975,64300.0
2015-01-20 12:10:00,55.24,55.39,55.23,55.33,80500.0,49.3886,49.5227,49.3796,49.469,80500.0
2015-01-20 12:20:00,55.33,55.37,55.22,55.29,175100.0,49.469,49.5048,49.3707,49.4333,175100.0
2015-01-20 12:30:00,55.29,55.36,55.14,55.28,65200.0,49.4333,49.4958,49.2991,49.4243,65200.0
2015-01-20 12:40:00,55.27,55.45,55.27,55.43,67800.0,49.4154,49.5763,49.4154,49.5584,67800.0
2015-01-20 12:50:00,55.44,55.48,55.27,55.3,61700.0,49.5674,49.6031,49.4154,49.4422,61700.0
2015-01-20 13:00:00,55.29,55.3,55.11,55.11,53700.0,49.4333,49.4422,49.2723,49.2723,53700.0
2015-01-20 13:10:00,55.11,55.19,55.08,55.17,63700.0,49.2723,49.3439,49.2455,49.326,63700.0
2015-01-20 13:20:00,55.18,55.34,55.18,55.3,60500.0,49.3349,49.478,49.3349,49.4422,60500.0
2015-01-20 13:30:00,55.3,55.38,55.27,55.31,36800.0,49.4422,49.5137,49.4154,49.4511,36800.0
2015-01-20 13:40:00,55.3,55.31,55.19,55.26,68200.0,49.4422,49.4511,49.3439,49.4064,68200.0
2015-01-20 13:50:00,55.25,55.31,55.22,55.28,38100.0,49.3975,49.4511,49.3707,49.4243,38100.0
2015-01-20 14:00:00,55.28,55.49,55.23,55.48,100800.0,49.4243,49.6121,49.3796,49.6031,100800.0
2015-01-20 14:10:00,55.48,55.51,55.46,55.47,103600.0,49.6031,49.63,49.5853,49.5942,103600.0
2015-01-20 14:20:00,55.47,55.51,55.41,55.49,72700.0,49.5942,49.63,49.5405,49.6121,72700.0
2015-01-20 14:30:00,55.5,55.68,55.48,55.6,128300.0,49.621,49.7819,49.6031,49.7104,128300.0
2015-01-20 14:40:00,55.61,55.72,55.6,55.67,93000.0,49.7194,49.8177,49.7104,49.773,93000.0
2015-01-20 14:50:00,55.68,55.72,55.63,55.72,84900.0,49.7819,49.8177,49.7372,49.8177,84900.0
2015-01-20 15:00:00,55.73,55.74,55.62,55.68,64600.0,49.8267,49.8356,49.7283,49.7819,64600.0
2015-01-20 15:10:00,55.67,55.74,55.61,55.65,106400.0,49.773,49.8356,49.7194,49.7551,106400.0
2015-01-20 15:20:00,55.66,55.69,55.55,55.69,199500.0,49.7641,49.7909,49.6657,49.7909,199500.0
2015-01-20 15:30:00,55.69,55.71,55.58,55.65,145000.0,49.7909,49.8088,49.6925,49.7551,145000.0
2015-01-20 15:40:00,55.66,55.74,55.65,55.71,140300.0,49.7641,49.8356,49.7551,49.8088,140300.0
2015-01-20 15:50:00,55.71,55.72,55.59,55.6,575000.0,49.8088,49.8177,49.7015,49.7104,575000.0
2015-01-21 09:30:00,55.55,55.57,55.12,55.53,262000.0,49.6657,49.6836,49.2813,49.6478,262000.0
2015-01-21 09:40:00,55.57,55.75,55.18,55.26,213000.0,49.6836,49.8445,49.3349,49.4064,213000.0
2015-01-21 09:50:00,55.27,55.33,55.11,55.22,152300.0,49.4154,49.469,49.2723,49.3707,152300.0
2015-01-21 10:00:00,55.24,55.38,54.96,54.99,114100.0,49.3886,49.5137,49.1382,49.165,114100.0
2015-01-21 10:10:00,54.99,55.19,54.94,55.11,86200.0,49.165,49.3439,49.1203,49.2723,86200.0
2015-01-21 10:20:00,55.09,55.14,54.99,55.07,107600.0,49.2544,49.2991,49.165,49.2366,107600.0
2015-01-21 10:30:00,55.07,55.1,54.94,54.97,139700.0,49.2366,49.2634,49.1203,49.1472,139700.0
2015-01-21 10:40:00,54.97,55.28,54.97,55.26,66800.0,49.1472,49.4243,49.1472,49.4064,66800.0
2015-01-21 10:50:00,55.27,55.45,55.2,55.35,201700.0,49.4154,49.5763,49.3528,49.4869,201700.0
2015-01-21 11:00:00,55.35,55.39,55.19,55.2,96900.0,49.4869,49.5227,49.3439,49.3528,96900.0
2015-01-21 11:10:00,55.2,55.3,55.15,55.22,68500.0,49.3528,49.4422,49.3081,49.3707,68500.0
2015-01-21 11:20:00,55.21,55.22,55.1,55.2,24300.0,49.3617,49.3707,49.2634,49.3528,24300.0
2015-01-21 11:30:00,55.2,55.21,55.09,55.14,54200.0,49.3528,49.3617,49.2544,49.2991,54200.0
2015-01-21 11:40:00,55.14,55.23,55.11,55.16,91900.0,49.2991,49.3796,49.2723,49.317,91900.0
2015-01-21 11:50:00,55.16,55.2,55.09,55.1,112600.0,49.317,49.3528,49.2544,49.2634,112600.0
2015-01-21 12:00:00,55.1,55.12,55.05,55.07,39500.0,49.2634,49.2813,49.2187,49.2366,39500.0
2015-01-21 12:10:00,55.07,55.18,55.06,55.14,87000.0,49.2366,49.3349,49.2276,49.2991,87000.0
2015-01-21 12:20:00,55.14,55.17,55.12,55.14,29100.0,49.2991,49.326,49.2813,49.2991,29100.0
2015-01-21 12:30:00,55.15,55.17,55.03,55.05,47700.0,49.3081,49.326,49.2008,49.2187,47700.0
2015-01-21 12:40:00,55.05,55.1,55.03,55.09,38300.0,49.2187,49.2634,49.2008,49.2544,38300.0
2015-01-21 12:50:00,55.07,55.08,54.87,55.06,57900.0,49.2366,49.2455,49.0577,49.2276,57900.0
2015-01-21 13:00:00,55.06,55.06,54.99,55.0,107600.0,49.2276,49.2276,49.165,49.174,107600.0
2015-01-21 13:10:00,55.0,55.08,54.99,55.06,65600.0,49.174,49.2455,49.165,49.2276,65600.0
2015-01-21 13:20:00,55.07,55.08,54.94,55.0,161000.0,49.2366,49.2455,49.1203,49.174,161000.0
2015-01-21 13:30:00,55.0,55.01,54.89,55.01,68400.0,49.174,49.1829,49.0756,49.1829,68400.0
2015-01-21 13:40:00,55.0,55.08,54.97,55.02,48200.0,49.174,49.2455,49.1472,49.1919,48200.0
2015-01-21 13:50:00,55.03,55.04,54.97,55.01,75400.0,49.2008,49.2097,49.1472,49.1829,75400.0
2015-01-21 14:00:00,55.01,55.03,54.91,54.94,69600.0,49.1829,49.2008,49.0935,49.1203,69600.0
2015-01-21 14:10:00,54.93,55.06,54.85,54.98,43600.0,49.1114,49.2276,49.0399,49.1561,43600.0
2015-01-21 14:20:00,54.99,55.06,54.97,55.01,72200.0,49.165,49.2276,49.1472,49.1829,72200.0
2015-01-21 14:30:00,55.01,55.05,54.97,55.0,63700.0,49.1829,49.2187,49.1472,49.174,63700.0
2015-01-21 14:40:00,54.99,55.13,54.96,55.11,113200.0,49.165,49.2902,49.1382,49.2723,113200.0
2015-01-21 14:50:00,55.11,55.34,55.08,55.33,266100.0,49.2723,49.478,49.2455,49.469,266100.0
2015-01-21 15:00:00,55.32,55.32,55.07,55.07,62800.0,49.4601,49.4601,49.2366,49.2366,62800.0
2015-01-21 15:10:00,55.08,55.24,55.02,55.24,102900.0,49.2455,49.3886,49.1919,49.3886,102900.0
2015-01-21 15:20:00,55.23,55.28,55.17,55.22,66400.0,49.3796,49.4243,49.326,49.3707,66400.0
2015-01-21 15:30:00,55.22,55.36,55.22,55.33,106800.0,49.3707,49.4958,49.3707,49.469,106800.0
2015-01-21 15:40:00,55.33,55.35,55.25,55.29,99900.0,49.469,49.4869,49.3975,49.4333,99900.0
2015-01-21 15:50:00,55.29,55.31,55.26,55.28,287100.0,49.4333,49.4511,49.4064,49.4243,287100.0
2015-01-22 09:30:00,55.32,55.6,55.14,55.35,314000.0,49.4601,49.7104,49.2991,49.4869,314000.0
2015-01-22 09:40:00,55.35,55.42,55.07,55.19,208000.0,49.4869,49.5495,49.2366,49.3439,208000.0
2015-01-22 09:50:00,55.19,55.3,55.05,55.25,160500.0,49.3439,49.4422,49.2187,49.3975,160500.0
2015-01-22 10:00:00,55.27,55.38,55.2,55.36,84400.0,49.4154,49.5137,49.3528,49.4958,84400.0
2015-01-22 10:10:00,55.38,55.51,55.32,55.47,79400.0,49.5137,49.63,49.4601,49.5942,79400.0
2015-01-22 10:20:00,55.48,55.49,55.36,55.37,108100.0,49.6031,49.6121,49.4958,49.5048,108100.0
2015-01-22 10:30:00,55.37,55.45,55.34,55.37,81000.0,49.5048,49.5763,49.478,49.5048,81000.0
2015-01-22 10:40:00,55.37,55.47,55.37,55.42,172500.0,49.5048,49.5942,49.5048,49.5495,172500.0
2015-01-22 10:50:00,55.42,55.61,55.39,55.52,287200.0,49.5495,49.7194,49.5227,49.6389,287200.0
2015-01-22 11:00:00,55.52,55.56,55.4,55.54,75000.0,49.6389,49.6747,49.5316,49.6568,75000.0
2015-01-22 11:10:00,55.54,55.63,55.5,55.6,44700.0,49.6568,49.7372,49.621,49.7104,44700.0
2015-01-22 11:20:00,55.62,55.81,55.6,55.76,72900.0,49.7283,49.8982,49.7104,49.8535,72900.0
2015-01-22 11:30:00,55.76,55.78,55.57,55.78,110800.0,49.8535,49.8714,49.6836,49.8714,110800.0
2015-01-22 11:40:00,55.77,55.8,55.61,55.61,41000.0,49.8624,49.8892,49.7194,49.7194,41000.0
2015-01-22 11:50:00,55.62,55.73,55.51,55.73,68600.0,49.7283,49.8267,49.63,49.8267,68600.0
2015-01-22 12:00:00,55.75,55.76,55.52,55.57,43300.0,49.8445,49.8535,49.6389,49.6836,43300.0
2015-01-22 12:10:00,55.57,55.63,55.54,55.56,126900.0,49.6836,49.7372,49.6568,49.6747,126900.0
2015-01-22 12:20:00,55.57,55.75,55.57,55.73,91200.0,49.6836,49.8445,49.6836,49.8267,91200.0
2015-01-22 12:30:00,55.74,55.75,55.56,55.56,54600.0,49.8356,49.8445,49.6747,49.6747,54600.0
2015-01-22 12:40:00,55.57,55.64,55.57,55.62,45300.0,49.6836,49.7462,49.6836,49.7283,45300.0
2015-01-22 12:50:00,55.62,55.63,55.53,55.6,16200.0,49.7283,49.7372,49.6478,49.7104,16200.0
2015-01-22 13:00:00,55.6,55.64,55.57,55.6,34300.0,49.7104,49.7462,49.6836,49.7104,34300.0
2015-01-22 13:10:00,55.6,55.66,55.47,55.5,26300.0,49.7104,49.7641,49.5942,49.621,26300.0
2015-01-22 13:20:00,55.5,55.56,55.46,55.47,21000.0,49.621,49.6747,49.5853,49.5942,21000.0
2015-01-22 13:30:00,55.48,55.58,55.47,55.52,118400.0,49.6031,49.6925,49.5942,49.6389,118400.0
2015-01-22 13:40:00,55.52,55.61,55.51,55.53,40500.0,49.6389,49.7194,49.63,49.6478,40500.0
2015-01-22 13:50:00,55.53,55.63,55.51,55.62,37900.0,49.6478,49.7372,49.63,49.7283,37900.0
2015-01-22 14:00:00,55.63,55.67,55.56,55.61,26800.0,49.7372,49.773,49.6747,49.7194,26800.0
2015-01-22 14:10:00,55.6,55.7,55.6,55.65,49900.0,49.7104,49.7998,49.7104,49.7551,49900.0
2015-01-22 14:20:00,55.65,55.66,55.6,55.63,27300.0,49.7551,49.7641,49.7104,49.7372,27300.0
2015-01-22 14:30:00,55.63,55.73,55.63,55.65,99500.0,49.7372,49.8267,49.7372,49.7551,99500.0
2015-01-22 14:40:00,55.65,55.72,55.55,55.69,80500.0,49.7551,49.8177,49.6657,49.7909,80500.0
2015-01-22 14:50:00,55.68,55.97,55.67,55.9,121600.0,49.7819,50.0412,49.773,49.9786,121600.0
2015-01-22 15:00:00,55.9,56.03,55.88,55.95,97400.0,49.9786,50.0949,49.9608,50.0233,97400.0
2015-01-22 15:10:00,55.95,56.1,55.94,56.09,253200.0,50.0233,50.1575,50.0144,50.1485,253200.0
2015-01-22 15:20:00,56.08,56.11,55.96,56.0,81600.0,50.1396,50.1664,50.0323,50.0681,81600.0
2015-01-22 15:30:00,56.0,56.04,55.96,56.04,88000.0,50.0681,50.1038,50.0323,50.1038,88000.0
2015-01-22 15:40:00,56.04,56.04,55.93,56.02,112400.0,50.1038,50.1038,50.0055,50.0859,112400.0
2015-01-22 15:50:00,56.01,56.2,55.99,56.17,522900.0,50.077,50.2469,50.0591,50.22,522900.0
2015-01-23 09:30:00,56.05,56.43,55.83,56.29,135600.0,50.1128,50.4525,49.9161,50.3273,135600.0
2015-01-23 09:40:00,56.29,56.5,56.19,56.46,73400.0,50.3273,50.5151,50.2379,50.4793,73400.0
2015-01-23 09:50:00,56.47,56.55,56.35,56.54,99500.0,50.4883,50.5598,50.381,50.5508,99500.0
2015-01-23 10:00:00,56.54,56.62,56.41,56.45,100200.0,50.5508,50.6224,50.4346,50.4704,100200.0
2015-01-23 10:10:00,56.44,56.48,56.36,56.37,64700.0,50.4614,50.4972,50.3899,50.3989,64700.0
2015-01-23 10:20:00,56.37,56.4,56.21,56.21,90200.0,50.3989,50.4257,50.2558,50.2558,90200.0
2015-01-23 10:30:00,56.22,56.25,56.1,56.18,82300.0,50.2647,50.2916,50.1575,50.229,82300.0
2015-01-23 10:40:00,56.18,56.24,56.11,56.17,58100.0,50.229,50.2826,50.1664,50.22,58100.0
2015-01-23 10:50:00,56.18,56.24,56.15,56.16,160000.0,50.229,50.2826,50.2022,50.2111,160000.0
2015-01-23 11:00:00,56.16,56.24,56.15,56.21,164400.0,50.2111,50.2826,50.2022,50.2558,164400.0
2015-01-23 11:10:00,56.22,56.25,56.14,56.19,62500.0,50.2647,50.2916,50.1932,50.2379,62500.0
2015-01-23 11:20:00,56.19,56.42,56.16,56.38,84200.0,50.2379,50.4436,50.2111,50.4078,84200.0
2015-01-23 11:30:00,56.39,56.42,56.34,56.38,57200.0,50.4167,50.4436,50.372,50.4078,57200.0
2015-01-23 11:40:00,56.37,56.4,56.31,56.31,44000.0,50.3989,50.4257,50.3452,50.3452,44000.0
2015-01-23 11:50:00,56.32,56.33,56.18,56.21,34100.0,50.3542,50.3631,50.229,50.2558,34100.0
2015-01-23 12:00:00,56.21,56.26,56.17,56.25,38700.0,50.2558,50.3005,50.22,50.2916,38700.0
2015-01-23 12:10:00,56.25,56.34,56.11,56.12,53700.0,50.2916,50.372,50.1664,50.1753,53700.0
2015-01-23 12:20:00,56.13,56.24,56.08,56.21,45900.0,50.1843,50.2826,50.1396,50.2558,45900.0
2015-01-23 12:30:00,56.22,56.3,56.22,56.27,295700.0,50.2647,50.3363,50.2647,50.3095,295700.0
2015-01-23 12:40:00,56.28,56.31,56.22,56.22,30300.0,50.3184,50.3452,50.2647,50.2647,30300.0
2015-01-23 12:50:00,56.23,56.3,56.19,56.25,37800.0,50.2737,50.3363,50.2379,50.2916,37800.0
2015-01-23 13:00:00,56.24,56.29,56.2,56.25,42800.0,50.2826,50.3273,50.2469,50.2916,42800.0
2015-01-23 13:10:00,56.26,56.28,56.16,56.21,28700.0,50.3005,50.3184,50.2111,50.2558,28700.0
2015-01-23 13:20:00,56.21,56.25,56.15,56.2,29900.0,50.2558,50.2916,50.2022,50.2469,29900.0
2015-01-23 13:30:00,56.2,56.2,56.14,56.18,23700.0,50.2469,50.2469,50.1932,50.229,23700.0
2015-01-23 13:40:00,56.18,56.24,56.15,56.21,26700.0,50.229,50.2826,50.2022,50.2558,26700.0
2015-01-23 13:50:00,56.22,56.26,56.17,56.21,28200.0,50.2647,50.3005,50.22,50.2558,28200.0
2015-01-23 14:00:00,56.22,56.24,56.12,56.13,31600.0,50.2647,50.2826,50.1753,50.1843,31600.0
2015-01-23 14:10:00,56.12,56.15,56.04,56.05,29300.0,50.1753,50.2022,50.1038,50.1128,29300.0
2015-01-23 14:20:00,56.05,56.1,56.01,56.06,41400.0,50.1128,50.1575,50.077,50.1217,41400.0
2015-01-23 14:30:00,56.05,56.14,56.02,56.13,49600.0,50.1128,50.1932,50.0859,50.1843,49600.0
2015-01-23 14:40:00,56.13,56.13,55.92,56.0,53600.0,50.1843,50.1843,49.9965,50.0681,53600.0
2015-01-23 14:50:00,56.01,56.08,55.99,56.0,27900.0,50.077,50.1396,50.0591,50.0681,27900.0
2015-01-23 15:00:00,56.01,56.07,55.95,56.04,50100.0,50.077,50.1306,50.0233,50.1038,50100.0
2015-01-23 15:10:00,56.04,56.08,55.97,56.04,36700.0,50.1038,50.1396,50.0412,50.1038,36700.0
2015-01-23 15:20:00,56.03,56.11,55.97,56.09,65500.0,50.0949,50.1664,50.0412,50.1485,65500.0
2015-01-23 15:30:00,56.09,56.1,55.96,55.97,116300.0,50.1485,50.1575,50.0323,50.0412,116300.0
2015-01-23 15:40:00,55.97,56.05,55.95,56.05,70400.0,50.0412,50.1128,50.0233,50.1128,70400.0
2015-01-23 15:50:00,56.05,56.08,55.97,56.06,453000.0,50.1128,50.1396,50.0412,50.1217,453000.0
2015-01-26 09:30:00,56.17,56.25,55.9,55.91,146600.0,50.22,50.2916,49.9786,49.9876,146600.0
2015-01-26 09:40:00,55.91,55.96,55.67,55.69,110500.0,49.9876,50.0323,49.773,49.7909,110500.0
2015-01-26 09:50:00,55.69,55.8,55.69,55.77,89300.0,49.7909,49.8892,49.7909,49.8624,89300.0
2015-01-26 10:00:00,55.77,55.9,55.77,55.81,61800.0,49.8624,49.9786,49.8624,49.8982,61800.0
2015-01-26 10:10:00,55.82,55.9,55.81,55.89,67400.0,49.9071,49.9786,49.8982,49.9697,67400.0
2015-01-26 10:20:00,55.89,55.95,55.85,55.88,56100.0,49.9697,50.0233,49.9339,49.9608,56100.0
2015-01-26 10:30:00,55.9,55.93,55.85,55.85,55100.0,49.9786,50.0055,49.9339,49.9339,55100.0
2015-01-26 10:40:00,55.85,55.99,55.85,55.98,132500.0,49.9339,50.0591,49.9339,50.0502,132500.0
2015-01-26 10:50:00,55.98,56.0,55.95,55.98,60300.0,50.0502,50.0681,50.0233,50.0502,60300.0
2015-01-26 11:00:00,55.98,56.05,55.96,55.98,39300.0,50.0502,50.1128,50.0323,50.0502,39300.0
2015-01-26 11:10:00,55.97,56.03,55.96,55.99,39000.0,50.0412,50.0949,50.0323,50.0591,39000.0
2015-01-26 11:20:00,55.99,56.01,55.86,55.91,42100.0,50.0591,50.077,49.9429,49.9876,42100.0
2015-01-26 11:30:00,55.91,55.92,55.81,55.86,39400.0,49.9876,49.9965,49.8982,49.9429,39400.0
2015-01-26 11:40:00,55.87,55.89,55.82,55.88,30200.0,49.9518,49.9697,49.9071,49.9608,30200.0
2015-01-26 11:50:00,55.88,55.95,55.82,55.93,48800.0,49.9608,50.0233,49.9071,50.0055,48800.0
2015-01-26 12:00:00,55.95,55.97,55.86,55.96,27900.0,50.0233,50.0412,49.9429,50.0323,27900.0
2015-01-26 12:10:00,55.96,56.01,55.94,55.99,184700.0,50.0323,50.077,50.0144,50.0591,184700.0
2015-01-26 12:20:00,56.0,56.0,55.93,55.94,71500.0,50.0681,50.0681,50.0055,50.0144,71500.0
2015-01-26 12:30:00,55.94,55.95,55.9,55.91,59200.0,50.0144,50.0233,49.9786,49.9876,59200.0
2015-01-26 12:40:00,55.93,55.97,55.8,55.84,42700.0,50.0055,50.0412,49.8892,49.925,42700.0
2015-01-26 12:50:00,55.84,55.88,55.83,55.85,123500.0,49.925,49.9608,49.9161,49.9339,123500.0
2015-01-26 13:00:00,55.85,55.86,55.82,55.83,19200.0,49.9339,49.9429,49.9071,49.9161,19200.0
2015-01-26 13:10:00,55.84,55.96,55.84,55.92,72800.0,49.925,50.0323,49.925,49.9965,72800.0
2015-01-26 13:20:00,55.91,55.97,55.85,55.86,36400.0,49.9876,50.0412,49.9339,49.9429,36400.0
2015-01-26 13:30:00,55.87,55.89,55.8,55.82,165400.0,49.9518,49.9697,49.8892,49.9071,165400.0
2015-01-26 13:40:00,55.83,55.94,55.79,55.92,221400.0,49.9161,50.0144,49.8803,49.9965,221400.0
2015-01-26 13:50:00,55.91,55.99,55.83,55.88,156800.0,49.9876,50.0591,49.9161,49.9608,156800.0
2015-01-26 14:00:00,55.89,55.9,55.81,55.83,87300.0,49.9697,49.9786,49.8982,49.9161,87300.0
2015-01-26 14:10:00,55.83,55.91,55.8,55.86,42300.0,49.9161,49.9876,49.8892,49.9429,42300.0
2015-01-26 14:20:00,55.86,55.87,55.78,55.82,39800.0,49.9429,49.9518,49.8714,49.9071,39800.0
2015-01-26 14:30:00,55.82,55.85,55.81,55.83,26900.0,49.9071,49.9339,49.8982,49.9161,26900.0
2015-01-26 14:40:00,55.83,55.85,55.74,55.81,35700.0,49.9161,49.9339,49.8356,49.8982,35700.0
2015-01-26 14:50:00,55.82,55.86,55.78,55.82,38400.0,49.9071,49.9429,49.8714,49.9071,38400.0
2015-01-26 15:00:00,55.82,55.92,55.82,55.87,378500.0,49.9071,49.9965,49.9071,49.9518,378500.0
2015-01-26 15:10:00,55.87,55.95,55.84,55.94,103600.0,49.9518,50.0233,49.925,50.0144,103600.0
2015-01-26 15:20:00,55.95,55.98,55.91,55.91,78500.0,50.0233,50.0502,49.9876,49.9876,78500.0
2015-01-26 15:30:00,55.91,55.94,55.84,55.85,174500.0,49.9876,50.0144,49.925,49.9339,174500.0
2015-01-26 15:40:00,55.85,55.94,55.81,55.93,165700.0,49.9339,50.0144,49.8982,50.0055,165700.0
2015-01-26 15:50:00,55.93,56.14,55.93,56.09,375200.0,50.0055,50.1932,50.0055,50.1485,375200.0
2015-01-27 09:30:00,55.7,55.91,55.58,55.73,267000.0,49.7998,49.9876,49.6925,49.8267,267000.0
2015-01-27 09:40:00,55.74,55.74,55.51,55.67,235200.0,49.8356,49.8356,49.63,49.773,235200.0
2015-01-27 09:50:00,55.63,55.72,55.49,55.55,138800.0,49.7372,49.8177,49.6121,49.6657,138800.0
2015-01-27 10:00:00,55.53,55.58,55.39,55.52,62100.0,49.6478,49.6925,49.5227,49.6389,62100.0
2015-01-27 10:10:00,55.52,55.58,55.37,55.45,78100.0,49.6389,49.6925,49.5048,49.5763,78100.0
2015-01-27 10:20:00,55.44,55.45,55.16,55.19,101500.0,49.5674,49.5763,49.317,49.3439,101500.0
2015-01-27 10:30:00,55.17,55.21,54.98,55.14,71000.0,49.326,49.3617,49.1561,49.2991,71000.0
2015-01-27 10:40:00,55.14,55.16,54.85,54.93,63500.0,49.2991,49.317,49.0399,49.1114,63500.0
2015-01-27 10:50:00,54.95,55.04,54.87,55.03,55200.0,49.1293,49.2097,49.0577,49.2008,55200.0
2015-01-27 11:00:00,55.06,55.18,55.02,55.17,53200.0,49.2276,49.3349,49.1919,49.326,53200.0
2015-01-27 11:10:00,55.18,55.27,55.12,55.13,87800.0,49.3349,49.4154,49.2813,49.2902,87800.0
2015-01-27 11:20:00,55.15,55.21,55.04,55.15,26900.0,49.3081,49.3617,49.2097,49.3081,26900.0
2015-01-27 11:30:00,55.17,55.29,55.14,55.24,59100.0,49.326,49.4333,49.2991,49.3886,59100.0
2015-01-27 11:40:00,55.25,55.26,55.17,55.21,49900.0,49.3975,49.4064,49.326,49.3617,49900.0
2015-01-27 11:50:00,55.22,55.28,55.13,55.14,41300.0,49.3707,49.4243,49.2902,49.2991,41300.0
2015-01-27 12:00:00,55.14,55.21,55.14,55.2,17800.0,49.2991,49.3617,49.2991,49.3528,17800.0
2015-01-27 12:10:00,55.19,55.25,55.12,55.2,38100.0,49.3439,49.3975,49.2813,49.3528,38100.0
2015-01-27 12:20:00,55.21,55.31,55.17,55.31,56200.0,49.3617,49.4511,49.326,49.4511,56200.0
2015-01-27 12:30:00,55.33,55.35,55.24,55.27,48700.0,49.469,49.4869,49.3886,49.4154,48700.0
2015-01-27 12:40:00,55.29,55.37,55.22,55.22,93500.0,49.4333,49.5048,49.3707,49.3707,93500.0
2015-01-27 12:50:00,55.24,55.35,55.22,55.34,19200.0,49.3886,49.4869,49.3707,49.478,19200.0
2015-01-27 13:00:00,55.34,55.37,55.26,55.3,53200.0,49.478,49.5048,49.4064,49.4422,53200.0
2015-01-27 13:10:00,55.3,55.41,55.25,55.39,85900.0,49.4422,49.5405,49.3975,49.5227,85900.0
2015-01-27 13:20:00,55.4,55.5,55.39,55.44,52900.0,49.5316,49.621,49.5227,49.5674,52900.0
2015-01-27 13:30:00,55.46,55.56,55.46,55.56,99900.0,49.5853,49.6747,49.5853,49.6747,99900.0
2015-01-27 13:40:00,55.55,55.57,55.49,55.55,55200.0,49.6657,49.6836,49.6121,49.6657,55200.0
2015-01-27 13:50:00,55.56,55.6,55.52,55.58,23700.0,49.6747,49.7104,49.6389,49.6925,23700.0
2015-01-27 14:00:00,55.57,55.59,55.53,55.53,50800.0,49.6836,49.7015,49.6478,49.6478,50800.0
2015-01-27 14:10:00,55.54,55.6,55.49,55.6,84600.0,49.6568,49.7104,49.6121,49.7104,84600.0
2015-01-27 14:20:00,55.6,55.68,55.57,55.65,84300.0,49.7104,49.7819,49.6836,49.7551,84300.0
2015-01-27 14:30:00,55.65,55.79,55.63,55.78,39900.0,49.7551,49.8803,49.7372,49.8714,39900.0
2015-01-27 14:40:00,55.79,55.82,55.7,55.76,24500.0,49.8803,49.9071,49.7998,49.8535,24500.0
2015-01-27 14:50:00,55.77,55.78,55.45,55.47,72000.0,49.8624,49.8714,49.5763,49.5942,72000.0
2015-01-27 15:00:00,55.47,55.63,55.47,55.63,28000.0,49.5942,49.7372,49.5942,49.7372,28000.0
2015-01-27 15:10:00,55.63,55.67,55.58,55.59,30500.0,49.7372,49.773,49.6925,49.7015,30500.0
2015-01-27 15:20:00,55.58,55.58,55.37,55.38,44100.0,49.6925,49.6925,49.5048,49.5137,44100.0
2015-01-27 15:30:00,55.38,55.49,55.33,55.38,50000.0,49.5137,49.6121,49.469,49.5137,50000.0
2015-01-27 15:40:00,55.38,55.51,55.34,55.37,67200.0,49.5137,49.63,49.478,49.5048,67200.0
2015-01-27 15:50:00,55.37,55.38,55.24,55.27,181200.0,49.5048,49.5137,49.3886,49.4154,181200.0
2015-01-28 09:30:00,55.39,55.44,55.01,55.27,342500.0,49.5227,49.5674,49.1829,49.4154,342500.0
2015-01-28 09:40:00,55.29,55.63,55.2,55.56,225400.0,49.4333,49.7372,49.3528,49.6747,225400.0
2015-01-28 09:50:00,55.56,55.72,55.48,55.5,129200.0,49.6747,49.8177,49.6031,49.621,129200.0
2015-01-28 10:00:00,55.51,55.68,55.47,55.6,54300.0,49.63,49.7819,49.5942,49.7104,54300.0
2015-01-28 10:10:00,55.6,55.6,55.35,55.4,60200.0,49.7104,49.7104,49.4869,49.5316,60200.0
2015-01-28 10:20:00,55.41,55.45,55.29,55.3,87200.0,49.5405,49.5763,49.4333,49.4422,87200.0
2015-01-28 10:30:00,55.3,55.31,55.09,55.23,133500.0,49.4422,49.4511,49.2544,49.3796,133500.0
2015-01-28 10:40:00,55.23,55.28,55.03,55.19,111000.0,49.3796,49.4243,49.2008,49.3439,111000.0
2015-01-28 10:50:00,55.19,55.25,54.89,54.96,47100.0,49.3439,49.3975,49.0756,49.1382,47100.0
2015-01-28 11:00:00,54.97,55.15,54.95,55.13,75500.0,49.1472,49.3081,49.1293,49.2902,75500.0
2015-01-28 11:10:00,55.13,55.14,54.82,54.94,137500.0,49.2902,49.2991,49.013,49.1203,137500.0
2015-01-28 11:20:00,54.97,54.97,54.73,54.73,109400.0,49.1472,49.1472,48.9326,48.9326,109400.0
2015-01-28 11:30:00,54.75,54.91,54.74,54.81,133400.0,48.9505,49.0935,48.9415,49.0041,133400.0
2015-01-28 11:40:00,54.81,54.96,54.7,54.95,110800.0,49.0041,49.1382,48.9058,49.1293,110800.0
2015-01-28 11:50:00,54.95,54.99,54.9,54.93,109600.0,49.1293,49.165,49.0846,49.1114,109600.0
2015-01-28 12:00:00,54.93,54.99,54.91,54.91,64500.0,49.1114,49.165,49.0935,49.0935,64500.0
2015-01-28 12:10:00,54.91,54.98,54.83,54.97,68900.0,49.0935,49.1561,49.022,49.1472,68900.0
2015-01-28 12:20:00,54.98,54.99,54.88,54.93,48200.0,49.1561,49.165,49.0667,49.1114,48200.0
2015-01-28 12:30:00,54.94,54.98,54.84,54.89,63500.0,49.1203,49.1561,49.0309,49.0756,63500.0
2015-01-28 12:40:00,54.88,54.92,54.85,54.86,45700.0,49.0667,49.1025,49.0399,49.0488,45700.0
2015-01-28 12:50:00,54.85,54.87,54.77,54.81,56200.0,49.0399,49.0577,48.9683,49.0041,56200.0
2015-01-28 13:00:00,54.81,54.81,54.69,54.75,83700.0,49.0041,49.0041,48.8968,48.9505,83700.0
2015-01-28 13:10:00,54.74,54.76,54.67,54.7,78700.0,48.9415,48.9594,48.8789,48.9058,78700.0
2015-01-28 13:20:00,54.7,54.75,54.59,54.62,76600.0,48.9058,48.9505,48.8074,48.8342,76600.0
2015-01-28 13:30:00,54.61,54.76,54.6,54.66,89000.0,48.8253,48.9594,48.8163,48.87,89000.0
2015-01-28 13:40:00,54.66,54.66,54.58,54.63,80800.0,48.87,48.87,48.7985,48.8432,80800.0
2015-01-28 13:50:00,54.63,54.71,54.59,54.62,60800.0,48.8432,48.9147,48.8074,48.8342,60800.0
2015-01-28 14:00:00,54.62,54.97,54.62,54.71,109200.0,48.8342,49.1472,48.8342,48.9147,109200.0
2015-01-28 14:10:00,54.7,54.88,54.6,54.84,70600.0,48.9058,49.0667,48.8163,49.0309,70600.0
2015-01-28 14:20:00,54.85,54.86,54.59,54.63,59200.0,49.0399,49.0488,48.8074,48.8432,59200.0
2015-01-28 14:30:00,54.62,54.68,54.46,54.61,82200.0,48.8342,48.8879,48.6912,48.8253,82200.0
2015-01-28 14:40:00,54.61,54.82,54.58,54.74,48700.0,48.8253,49.013,48.7985,48.9415,48700.0
2015-01-28 14:50:00,54.74,54.9,54.7,54.81,76100.0,48.9415,49.0846,48.9058,49.0041,76100.0
2015-01-28 15:00:00,54.81,54.88,54.68,54.84,111800.0,49.0041,49.0667,48.8879,49.0309,111800.0
2015-01-28 15:10:00,54.83,54.9,54.56,54.58,123900.0,49.022,49.0846,48.7806,48.7985,123900.0
2015-01-28 15:20:00,54.59,54.7,54.46,54.57,91000.0,48.8074,48.9058,48.6912,48.7895,91000.0
2015-01-28 15:30:00,54.58,54.58,54.3,54.4,177100.0,48.7985,48.7985,48.5481,48.6375,177100.0
2015-01-28 15:40:00,54.4,54.47,54.31,54.38,323600.0,48.6375,48.7001,48.5571,48.6197,323600.0
2015-01-28 15:50:00,54.37,54.51,54.35,54.43,280100.0,48.6107,48.7359,48.5928,48.6644,280100.0
2015-01-29 09:30:00,54.39,54.73,54.31,54.55,115200.0,48.6286,48.9326,48.5571,48.7716,115200.0
2015-01-29 09:40:00,54.54,54.55,54.2,54.25,162600.0,48.7627,48.7716,48.4587,48.5034,162600.0
2015-01-29 09:50:00,54.25,54.38,54.19,54.27,60400.0,48.5034,48.6197,48.4498,48.5213,60400.0
2015-01-29 10:00:00,54.29,54.51,54.23,54.5,127400.0,48.5392,48.7359,48.4855,48.7269,127400.0
2015-01-29 10:10:00,54.5,54.54,54.35,54.46,50800.0,48.7269,48.7627,48.5928,48.6912,50800.0
2015-01-29 10:20:00,54.44,54.48,54.27,54.4,43100.0,48.6733,48.7091,48.5213,48.6375,43100.0
2015-01-29 10:30:00,54.42,54.42,54.12,54.27,69000.0,48.6554,48.6554,48.3872,48.5213,69000.0
2015-01-29 10:40:00,54.25,54.26,54.06,54.15,64500.0,48.5034,48.5124,48.3336,48.414,64500.0
2015-01-29 10:50:00,54.15,54.35,54.02,54.29,73200.0,48.414,48.5928,48.2978,48.5392,73200.0
2015-01-29 11:00:00,54.28,54.28,54.11,54.22,47900.0,48.5302,48.5302,48.3783,48.4766,47900.0
2015-01-29 11:10:00,54.23,54.43,54.23,54.33,42600.0,48.4855,48.6644,48.4855,48.575,42600.0
2015-01-29 11:20:00,54.34,54.53,54.32,54.51,51900.0,48.5839,48.7538,48.566,48.7359,51900.0
2015-01-29 11:30:00,54.51,54.61,54.45,54.6,36300.0,48.7359,48.8253,48.6822,48.8163,36300.0
2015-01-29 11:40:00,54.6,54.62,54.47,54.59,36000.0,48.8163,48.8342,48.7001,48.8074,36000.0
2015-01-29 11:50:00,54.58,54.68,54.48,54.48,38100.0,48.7985,48.8879,48.7091,48.7091,38100.0
2015-01-29 12:00:00,54.49,54.7,54.48,54.55,33400.0,48.718,48.9058,48.7091,48.7716,33400.0
2015-01-29 12:10:00,54.53,54.62,54.52,54.58,21100.0,48.7538,48.8342,48.7448,48.7985,21100.0
2015-01-29 12:20:00,54.58,54.62,54.49,54.57,19200.0,48.7985,48.8342,48.718,48.7895,19200.0
2015-01-29 12:30:00,54.56,54.56,54.4,54.43,20000.0,48.7806,48.7806,48.6375,48.6644,20000.0
2015-01-29 12:40:00,54.44,54.51,54.38,54.5,28600.0,48.6733,48.7359,48.6197,48.7269,28600.0
2015-01-29 12:50:00,54.49,54.7,54.47,54.68,63100.0,48.718,48.9058,48.7001,48.8879,63100.0
2015-01-29 13:00:00,54.69,54.72,54.59,54.6,48200.0,48.8968,48.9236,48.8074,48.8163,48200.0
2015-01-29 13:10:00,54.58,54.67,54.55,54.62,39700.0,48.7985,48.8789,48.7716,48.8342,39700.0
2015-01-29 13:20:00,54.62,54.68,54.59,54.66,48400.0,48.8342,48.8879,48.8074,48.87,48400.0
2015-01-29 13:30:00,54.66,54.66,54.55,54.64,49700.0,48.87,48.87,48.7716,48.8521,49700.0
2015-01-29 13:40:00,54.65,54.84,54.62,54.8,96100.0,48.8611,49.0309,48.8342,48.9952,96100.0
2015-01-29 13:50:00,54.81,54.9,54.81,54.84,37400.0,49.0041,49.0846,49.0041,49.0309,37400.0
2015-01-29 14:00:00,54.83,54.91,54.82,54.82,37200.0,49.022,49.0935,49.013,49.013,37200.0
2015-01-29 14:10:00,54.82,54.88,54.78,54.82,33300.0,49.013,49.0667,48.9773,49.013,33300.0
2015-01-29 14:20:00,54.79,54.91,54.79,54.89,56400.0,48.9862,49.0935,48.9862,49.0756,56400.0
2015-01-29 14:30:00,54.89,54.96,54.83,54.91,79400.0,49.0756,49.1382,49.022,49.0935,79400.0
2015-01-29 14:40:00,54.91,54.93,54.85,54.88,40000.0,49.0935,49.1114,49.0399,49.0667,40000.0
2015-01-29 14:50:00,54.87,54.97,54.81,54.94,38300.0,49.0577,49.1472,49.0041,49.1203,38300.0
2015-01-29 15:00:00,54.94,55.1,54.93,55.08,89200.0,49.1203,49.2634,49.1114,49.2455,89200.0
2015-01-29 15:10:00,55.1,55.1,54.89,54.95,74000.0,49.2634,49.2634,49.0756,49.1293,74000.0
2015-01-29 15:20:00,54.95,55.13,54.94,55.1,123000.0,49.1293,49.2902,49.1203,49.2634,123000.0
2015-01-29 15:30:00,55.1,55.24,55.07,55.22,103300.0,49.2634,49.3886,49.2366,49.3707,103300.0
2015-01-29 15:40:00,55.23,55.34,55.22,55.29,214000.0,49.3796,49.478,49.3707,49.4333,214000.0
2015-01-29 15:50:00,55.3,55.5,55.27,55.48,682900.0,49.4422,49.621,49.4154,49.6031,682900.0
2015-01-30 09:30:00,55.01,55.31,54.88,55.05,242400.0,49.1829,49.4511,49.0667,49.2187,242400.0
2015-01-30 09:40:00,55.07,55.29,55.05,55.08,80400.0,49.2366,49.4333,49.2187,49.2455,80400.0
2015-01-30 09:50:00,55.08,55.13,54.71,54.79,111600.0,49.2455,49.2902,48.9147,48.9862,111600.0
2015-01-30 10:00:00,54.79,54.91,54.69,54.74,110100.0,48.9862,49.0935,48.8968,48.9415,110100.0
2015-01-30 10:10:00,54.73,54.76,54.6,54.67,37200.0,48.9326,48.9594,48.8163,48.8789,37200.0
2015-01-30 10:20:00,54.66,54.68,54.5,54.59,31800.0,48.87,48.8879,48.7269,48.8074,31800.0
2015-01-30 10:30:00,54.59,54.59,54.4,54.52,39600.0,48.8074,48.8074,48.6375,48.7448,39600.0
2015-01-30 10:40:00,54.49,54.63,54.47,54.59,39500.0,48.718,48.8432,48.7001,48.8074,39500.0
2015-01-30 10:50:00,54.6,54.64,54.53,54.62,85100.0,48.8163,48.8521,48.7538,48.8342,85100.0
2015-01-30 11:00:00,54.61,54.79,54.61,54.63,28700.0,48.8253,48.9862,48.8253,48.8432,28700.0
2015-01-30 11:10:00,54.62,54.68,54.51,54.63,61300.0,48.8342,48.8879,48.7359,48.8432,61300.0
2015-01-30 11:20:00,54.65,54.73,54.6,54.7,47300.0,48.8611,48.9326,48.8163,48.9058,47300.0
2015-01-30 11:30:00,54.69,54.74,54.59,54.6,41200.0,48.8968,48.9415,48.8074,48.8163,41200.0
2015-01-30 11:40:00,54.61,54.67,54.45,54.53,67500.0,48.8253,48.8789,48.6822,48.7538,67500.0
2015-01-30 11:50:00,54.52,54.75,54.47,54.74,28400.0,48.7448,48.9505,48.7001,48.9415,28400.0
2015-01-30 12:00:00,54.75,54.91,54.75,54.85,47100.0,48.9505,49.0935,48.9505,49.0399,47100.0
2015-01-30 12:10:00,54.86,55.05,54.83,54.99,37500.0,49.0488,49.2187,49.022,49.165,37500.0
2015-01-30 12:20:00,54.99,55.03,54.94,55.02,42000.0,49.165,49.2008,49.1203,49.1919,42000.0
2015-01-30 12:30:00,55.03,55.04,54.96,54.99,56600.0,49.2008,49.2097,49.1382,49.165,56600.0
2015-01-30 12:40:00,55.0,55.01,54.82,54.87,74700.0,49.174,49.1829,49.013,49.0577,74700.0
2015-01-30 12:50:00,54.86,54.96,54.71,54.74,43800.0,49.0488,49.1382,48.9147,48.9415,43800.0
2015-01-30 13:00:00,54.74,54.82,54.6,54.62,89100.0,48.9415,49.013,48.8163,48.8342,89100.0
2015-01-30 13:10:00,54.62,54.63,54.43,54.43,63700.0,48.8342,48.8432,48.6644,48.6644,63700.0
2015-01-30 13:20:00,54.43,54.56,54.42,54.52,67200.0,48.6644,48.7806,48.6554,48.7448,67200.0
2015-01-30 13:30:00,54.52,54.62,54.49,54.57,72000.0,48.7448,48.8342,48.718,48.7895,72000.0
2015-01-30 13:40:00,54.56,54.7,54.5,54.68,72500.0,48.7806,48.9058,48.7269,48.8879,72500.0
2015-01-30 13:50:00,54.68,54.79,54.54,54.74,191800.0,48.8879,48.9862,48.7627,48.9415,191800.0
2015-01-30 14:00:00,54.75,54.75,54.5,54.56,63900.0,48.9505,48.9505,48.7269,48.7806,63900.0
2015-01-30 14:10:00,54.55,54.68,54.46,54.66,53000.0,48.7716,48.8879,48.6912,48.87,53000.0
2015-01-30 14:20:00,54.66,54.88,54.62,54.86,43700.0,48.87,49.0667,48.8342,49.0488,43700.0
2015-01-30 14:30:00,54.88,54.94,54.66,54.7,45500.0,49.0667,49.1203,48.87,48.9058,45500.0
2015-01-30 14:40:00,54.72,54.74,54.48,54.53,50400.0,48.9236,48.9415,48.7091,48.7538,50400.0
2015-01-30 14:50:00,54.53,54.53,54.35,54.45,68400.0,48.7538,48.7538,48.5928,48.6822,68400.0
2015-01-30 15:00:00,54.44,54.54,54.22,54.25,69200.0,48.6733,48.7627,48.4766,48.5034,69200.0
2015-01-30 15:10:00,54.28,54.46,54.24,54.24,61200.0,48.5302,48.6912,48.4945,48.4945,61200.0
2015-01-30 15:20:00,54.24,54.35,54.09,54.32,54700.0,48.4945,48.5928,48.3604,48.566,54700.0
2015-01-30 15:30:00,54.32,54.42,54.22,54.31,147200.0,48.566,48.6554,48.4766,48.5571,147200.0
2015-01-30 15:40:00,54.29,54.29,54.1,54.14,75800.0,48.5392,48.5392,48.3693,48.4051,75800.0
2015-01-30 15:50:00,54.14,54.2,54.04,54.14,223300.0,48.4051,48.4587,48.3157,48.4051,223300.0
2015-02-02 09:30:00,54.41,54.42,53.82,54.08,185900.0,48.6465,48.6554,48.119,48.3514,185900.0
2015-02-02 09:40:00,54.12,54.37,53.8,54.15,246600.0,48.3872,48.6107,48.1011,48.414,246600.0
2015-02-02 09:50:00,54.15,54.15,53.64,53.66,134100.0,48.414,48.414,47.958,47.9759,134100.0
2015-02-02 10:00:00,53.63,53.69,53.44,53.5,136500.0,47.9491,48.0027,47.7792,47.8329,136500.0
2015-02-02 10:10:00,53.5,53.66,53.44,53.61,82500.0,47.8329,47.9759,47.7792,47.9312,82500.0
2015-02-02 10:20:00,53.61,53.71,53.45,53.5,90000.0,47.9312,48.0206,47.7882,47.8329,90000.0
2015-02-02 10:30:00,53.5,53.69,53.33,53.63,122000.0,47.8329,48.0027,47.6809,47.9491,122000.0
2015-02-02 10:40:00,53.63,53.75,53.56,53.63,84700.0,47.9491,48.0564,47.8865,47.9491,84700.0
2015-02-02 10:50:00,53.61,53.83,53.59,53.68,100600.0,47.9312,48.1279,47.9133,47.9938,100600.0
2015-02-02 11:00:00,53.68,53.91,53.64,53.88,61400.0,47.9938,48.1994,47.958,48.1726,61400.0
2015-02-02 11:10:00,53.88,54.07,53.86,54.03,103600.0,48.1726,48.3425,48.1547,48.3067,103600.0
2015-02-02 11:20:00,54.02,54.14,53.96,54.12,66100.0,48.2978,48.4051,48.2441,48.3872,66100.0
2015-02-02 11:30:00,54.12,54.4,54.11,54.33,70800.0,48.3872,48.6375,48.3783,48.575,70800.0
2015-02-02 11:40:00,54.3,54.34,54.24,54.24,38700.0,48.5481,48.5839,48.4945,48.4945,38700.0
2015-02-02 11:50:00,54.24,54.29,54.06,54.08,60500.0,48.4945,48.5392,48.3336,48.3514,60500.0
2015-02-02 12:00:00,54.09,54.14,53.93,54.01,69500.0,48.3604,48.4051,48.2173,48.2888,69500.0
2015-02-02 12:10:00,54.0,54.06,53.94,54.04,74600.0,48.2799,48.3336,48.2263,48.3157,74600.0
2015-02-02 12:20:00,54.03,54.06,53.92,53.99,49900.0,48.3067,48.3336,48.2084,48.271,49900.0
2015-02-02 12:30:00,54.0,54.04,53.91,53.98,48300.0,48.2799,48.3157,48.1994,48.262,48300.0
2015-02-02 12:40:00,53.98,54.0,53.76,53.77,44100.0,48.262,48.2799,48.0653,48.0743,44100.0
2015-02-02 12:50:00,53.77,53.85,53.74,53.75,29900.0,48.0743,48.1458,48.0474,48.0564,29900.0
2015-02-02 13:00:00,53.77,53.79,53.66,53.78,63300.0,48.0743,48.0922,47.9759,48.0832,63300.0
2015-02-02 13:10:00,53.8,53.81,53.65,53.69,83800.0,48.1011,48.11,47.967,48.0027,83800.0
2015-02-02 13:20:00,53.69,53.84,53.69,53.76,50000.0,48.0027,48.1369,48.0027,48.0653,50000.0
2015-02-02 13:30:00,53.77,53.84,53.62,53.62,53800.0,48.0743,48.1369,47.9402,47.9402,53800.0
2015-02-02 13:40:00,53.63,53.66,53.41,53.43,115500.0,47.9491,47.9759,47.7524,47.7703,115500.0
2015-02-02 13:50:00,53.42,53.51,53.36,53.39,55600.0,47.7613,47.8418,47.7077,47.7345,55600.0
2015-02-02 14:00:00,53.39,53.71,53.38,53.6,101800.0,47.7345,48.0206,47.7256,47.9223,101800.0
2015-02-02 14:10:00,53.61,53.62,53.49,53.54,191100.0,47.9312,47.9402,47.8239,47.8686,191100.0
2015-02-02 14:20:00,53.55,53.65,53.54,53.63,111400.0,47.8776,47.967,47.8686,47.9491,111400.0
2015-02-02 14:30:00,53.64,53.73,53.59,53.62,81800.0,47.958,48.0385,47.9133,47.9402,81800.0
2015-02-02 14:40:00,53.62,53.64,53.42,53.45,63900.0,47.9402,47.958,47.7613,47.7882,63900.0
2015-02-02 14:50:00,53.46,53.64,53.44,53.49,124700.0,47.7971,47.958,47.7792,47.8239,124700.0
2015-02-02 15:00:00,53.48,53.66,53.46,53.65,81500.0,47.815,47.9759,47.7971,47.967,81500.0
2015-02-02 15:10:00,53.65,53.75,53.6,53.65,190000.0,47.967,48.0564,47.9223,47.967,190000.0
2015-02-02 15:20:00,53.66,53.81,53.64,53.79,145000.0,47.9759,48.11,47.958,48.0922,145000.0
2015-02-02 15:30:00,53.8,54.11,53.76,54.09,129500.0,48.1011,48.3783,48.0653,48.3604,129500.0
2015-02-02 15:40:00,54.11,54.3,54.09,54.27,139800.0,48.3783,48.5481,48.3604,48.5213,139800.0
2015-02-02 15:50:00,54.28,54.35,54.24,54.32,284000.0,48.5302,48.5928,48.4945,48.566,284000.0
2015-02-03 09:30:00,54.72,55.03,54.57,54.96,152600.0,48.9236,49.2008,48.7895,49.1382,152600.0
2015-02-03 09:40:00,54.98,55.13,54.79,54.89,140800.0,49.1561,49.2902,48.9862,49.0756,140800.0
2015-02-03 09:50:00,54.91,54.96,54.73,54.75,129300.0,49.0935,49.1382,48.9326,48.9505,129300.0
2015-02-03 10:00:00,54.74,54.83,54.64,54.7,82600.0,48.9415,49.022,48.8521,48.9058,82600.0
2015-02-03 10:10:00,54.69,54.69,54.42,54.45,109800.0,48.8968,48.8968,48.6554,48.6822,109800.0
2015-02-03 10:20:00,54.44,54.54,54.36,54.54,145500.0,48.6733,48.7627,48.6018,48.7627,145500.0
2015-02-03 10:30:00,54.54,54.56,54.46,54.51,80300.0,48.7627,48.7806,48.6912,48.7359,80300.0
2015-02-03 10:40:00,54.49,54.49,54.21,54.23,172800.0,48.718,48.718,48.4677,48.4855,172800.0
2015-02-03 10:50:00,54.23,54.32,54.1,54.16,88900.0,48.4855,48.566,48.3693,48.423,88900.0
2015-02-03 11:00:00,54.15,54.36,54.09,54.12,156800.0,48.414,48.6018,48.3604,48.3872,156800.0
2015-02-03 11:10:00,54.14,54.52,54.13,54.42,74600.0,48.4051,48.7448,48.3961,48.6554,74600.0
2015-02-03 11:20:00,54.4,54.4,54.07,54.19,192000.0,48.6375,48.6375,48.3425,48.4498,192000.0
2015-02-03 11:30:00,54.19,54.53,54.13,54.53,85900.0,48.4498,48.7538,48.3961,48.7538,85900.0
2015-02-03 11:40:00,54.55,54.67,54.47,54.63,81400.0,48.7716,48.8789,48.7001,48.8432,81400.0
2015-02-03 11:50:00,54.6,54.66,54.49,54.56,90600.0,48.8163,48.87,48.718,48.7806,90600.0
2015-02-03 12:00:00,54.54,54.54,54.31,54.47,122700.0,48.7627,48.7627,48.5571,48.7001,122700.0
2015-02-03 12:10:00,54.46,54.51,54.33,54.39,110400.0,48.6912,48.7359,48.575,48.6286,110400.0
2015-02-03 12:20:00,54.39,54.46,54.35,54.4,75100.0,48.6286,48.6912,48.5928,48.6375,75100.0
2015-02-03 12:30:00,54.38,54.4,54.22,54.27,84100.0,48.6197,48.6375,48.4766,48.5213,84100.0
2015-02-03 12:40:00,54.29,54.37,54.2,54.23,130200.0,48.5392,48.6107,48.4587,48.4855,130200.0
2015-02-03 12:50:00,54.23,54.3,54.15,54.26,56800.0,48.4855,48.5481,48.414,48.5124,56800.0
2015-02-03 13:00:00,54.26,54.41,54.24,54.37,117000.0,48.5124,48.6465,48.4945,48.6107,117000.0
2015-02-03 13:10:00,54.37,54.42,54.31,54.38,68200.0,48.6107,48.6554,48.5571,48.6197,68200.0
2015-02-03 13:20:00,54.38,54.48,54.37,54.42,46500.0,48.6197,48.7091,48.6107,48.6554,46500.0
2015-02-03 13:30:00,54.43,54.59,54.41,54.44,86400.0,48.6644,48.8074,48.6465,48.6733,86400.0
2015-02-03 13:40:00,54.44,54.45,54.33,54.38,63200.0,48.6733,48.6822,48.575,48.6197,63200.0
2015-02-03 13:50:00,54.38,54.49,54.37,54.47,67500.0,48.6197,48.718,48.6107,48.7001,67500.0
2015-02-03 14:00:00,54.47,54.56,54.41,54.42,86500.0,48.7001,48.7806,48.6465,48.6554,86500.0
2015-02-03 14:10:00,54.42,54.44,54.39,54.4,74100.0,48.6554,48.6733,48.6286,48.6375,74100.0
2015-02-03 14:20:00,54.4,54.51,54.36,54.4,78200.0,48.6375,48.7359,48.6018,48.6375,78200.0
2015-02-03 14:30:00,54.4,54.45,54.35,54.41,92100.0,48.6375,48.6822,48.5928,48.6465,92100.0
2015-02-03 14:40:00,54.4,54.44,54.29,54.4,106500.0,48.6375,48.6733,48.5392,48.6375,106500.0
2015-02-03 14:50:00,54.4,54.45,54.37,54.45,94300.0,48.6375,48.6822,48.6107,48.6822,94300.0
2015-02-03 15:00:00,54.45,54.66,54.44,54.65,141600.0,48.6822,48.87,48.6733,48.8611,141600.0
2015-02-03 15:10:00,54.65,54.68,54.53,54.65,81500.0,48.8611,48.8879,48.7538,48.8611,81500.0
2015-02-03 15:20:00,54.65,54.76,54.64,54.74,111900.0,48.8611,48.9594,48.8521,48.9415,111900.0
2015-02-03 15:30:00,54.75,54.88,54.74,54.81,246100.0,48.9505,49.0667,48.9415,49.0041,246100.0
2015-02-03 15:40:00,54.81,55.03,54.76,54.91,214200.0,49.0041,49.2008,48.9594,49.0935,214200.0
2015-02-03 15:50:00,54.91,55.22,54.86,55.09,684600.0,49.0935,49.3707,49.0488,49.2544,684600.0
2015-02-04 09:30:00,57.03,58.23,57.0,57.84,853200.0,50.9889,52.0618,50.9621,51.7131,853200.0
2015-02-04 09:40:00,57.87,58.38,57.75,58.0,516500.0,51.74,52.1959,51.6327,51.8562,516500.0
2015-02-04 09:50:00,58.07,58.1,57.57,57.66,488200.0,51.9188,51.9456,51.4717,51.5522,488200.0
2015-02-04 10:00:00,57.67,57.69,57.38,57.54,636300.0,51.5612,51.579,51.3019,51.4449,636300.0
2015-02-04 10:10:00,57.53,57.66,57.38,57.63,491500.0,51.436,51.5522,51.3019,51.5254,491500.0
2015-02-04 10:20:00,57.63,57.71,57.01,57.3,395600.0,51.5254,51.5969,50.9711,51.2303,395600.0
2015-02-04 10:30:00,57.28,57.67,57.28,57.63,371000.0,51.2125,51.5612,51.2125,51.5254,371000.0
2015-02-04 10:40:00,57.64,57.81,57.56,57.8,294500.0,51.5343,51.6863,51.4628,51.6774,294500.0
2015-02-04 10:50:00,57.8,58.03,57.78,57.98,248100.0,51.6774,51.883,51.6595,51.8383,248100.0
2015-02-04 11:00:00,57.96,58.43,57.87,58.42,246000.0,51.8204,52.2406,51.74,52.2317,246000.0
2015-02-04 11:10:00,58.43,58.94,58.4,58.77,509800.0,52.2406,52.6966,52.2138,52.5446,509800.0
2015-02-04 11:20:00,58.75,58.77,58.45,58.53,165700.0,52.5267,52.5446,52.2585,52.3301,165700.0
2015-02-04 11:30:00,58.53,58.81,58.31,58.63,252900.0,52.3301,52.5804,52.1334,52.4195,252900.0
2015-02-04 11:40:00,58.6,58.75,58.38,58.75,130300.0,52.3926,52.5267,52.1959,52.5267,130300.0
2015-02-04 11:50:00,58.75,58.79,58.65,58.79,168100.0,52.5267,52.5625,52.4373,52.5625,168100.0
2015-02-04 12:00:00,58.79,59.29,58.73,59.21,270600.0,52.5625,53.0095,52.5089,52.938,270600.0
2015-02-04 12:10:00,59.24,59.64,59.16,59.57,354000.0,52.9648,53.3225,52.8933,53.2599,354000.0
2015-02-04 12:20:00,59.57,59.57,58.97,58.99,203700.0,53.2599,53.2599,52.7234,52.7413,203700.0
2015-02-04 12:30:00,58.99,59.03,58.68,58.69,99800.0,52.7413,52.7771,52.4642,52.4731,99800.0
2015-02-04 12:40:00,58.67,58.68,58.34,58.52,137700.0,52.4552,52.4642,52.1602,52.3211,137700.0
2015-02-04 12:50:00,58.52,58.6,58.5,58.52,59400.0,52.3211,52.3926,52.3032,52.3211,59400.0
2015-02-04 13:00:00,58.51,58.57,58.42,58.55,87100.0,52.3122,52.3658,52.2317,52.3479,87100.0
2015-02-04 13:10:00,58.53,58.54,58.2,58.21,234100.0,52.3301,52.339,52.035,52.044,234100.0
2015-02-04 13:20:00,58.22,58.45,58.14,58.43,139400.0,52.0529,52.2585,51.9814,52.2406,139400.0
2015-02-04 13:30:00,58.43,58.49,58.23,58.25,137500.0,52.2406,52.2943,52.0618,52.0797,137500.0
2015-02-04 13:40:00,58.25,58.29,58.23,58.25,102000.0,52.0797,52.1155,52.0618,52.0797,102000.0
2015-02-04 13:50:00,58.26,58.33,58.14,58.16,114800.0,52.0887,52.1512,51.9814,51.9992,114800.0
2015-02-04 14:00:00,58.16,58.3,58.1,58.1,71900.0,51.9992,52.1244,51.9456,51.9456,71900.0
2015-02-04 14:10:00,58.12,58.32,58.09,58.09,100200.0,51.9635,52.1423,51.9367,51.9367,100200.0
2015-02-04 14:20:00,58.12,58.2,58.04,58.18,63300.0,51.9635,52.035,51.892,52.0171,63300.0
2015-02-04 14:30:00,58.17,58.19,57.74,57.78,113600.0,52.0082,52.0261,51.6237,51.6595,113600.0
2015-02-04 14:40:00,57.78,57.87,57.62,57.87,125000.0,51.6595,51.74,51.5164,51.74,125000.0
2015-02-04 14:50:00,57.87,57.88,57.71,57.82,151700.0,51.74,51.7489,51.5969,51.6953,151700.0
2015-02-04 15:00:00,57.82,57.92,57.71,57.78,231700.0,51.6953,51.7847,51.5969,51.6595,231700.0
2015-02-04 15:10:00,57.78,58.02,57.78,58.02,134500.0,51.6595,51.8741,51.6595,51.8741,134500.0
2015-02-04 15:20:00,58.03,58.13,57.94,58.03,157100.0,51.883,51.9724,51.8026,51.883,157100.0
2015-02-04 15:30:00,58.03,58.24,57.99,58.02,208800.0,51.883,52.0708,51.8473,51.8741,208800.0
2015-02-04 15:40:00,58.04,58.05,57.46,57.69,370600.0,51.892,51.9009,51.3734,51.579,370600.0
2015-02-04 15:50:00,57.69,57.89,57.68,57.88,1084700.0,51.579,51.7578,51.5701,51.7489,1084700.0
2015-02-05 09:30:00,57.91,58.21,57.29,57.39,335900.0,51.7757,52.044,51.2214,51.3108,335900.0
2015-02-05 09:40:00,57.39,57.39,56.53,56.63,322100.0,51.3108,51.3108,50.5419,50.6313,322100.0
2015-02-05 09:50:00,56.65,57.09,56.56,57.03,252600.0,50.6492,51.0426,50.5687,50.9889,252600.0
2015-02-05 10:00:00,57.03,57.16,56.74,56.77,239300.0,50.9889,51.1052,50.7297,50.7565,239300.0
2015-02-05 10:10:00,56.76,57.38,56.75,57.34,325600.0,50.7475,51.3019,50.7386,51.2661,325600.0
2015-02-05 10:20:00,57.32,57.32,57.04,57.09,96800.0,51.2482,51.2482,50.9979,51.0426,96800.0
2015-02-05 10:30:00,57.08,57.14,56.97,57.01,95700.0,51.0336,51.0873,50.9353,50.9711,95700.0
2015-02-05 10:40:00,57.01,57.09,56.99,57.08,95400.0,50.9711,51.0426,50.9532,51.0336,95400.0
2015-02-05 10:50:00,57.08,57.36,57.04,57.35,117600.0,51.0336,51.284,50.9979,51.275,117600.0
2015-02-05 11:00:00,57.35,57.38,57.15,57.18,96800.0,51.275,51.3019,51.0962,51.1231,96800.0
2015-02-05 11:10:00,57.18,57.25,57.14,57.25,154100.0,51.1231,51.1856,51.0873,51.1856,154100.0
2015-02-05 11:20:00,57.25,57.48,57.21,57.45,113800.0,51.1856,51.3913,51.1499,51.3645,113800.0
2015-02-05 11:30:00,57.46,57.56,57.2,57.21,95500.0,51.3734,51.4628,51.1409,51.1499,95500.0
2015-02-05 11:40:00,57.21,57.46,57.12,57.45,83500.0,51.1499,51.3734,51.0694,51.3645,83500.0
2015-02-05 11:50:00,57.45,57.49,57.24,57.38,89100.0,51.3645,51.4002,51.1767,51.3019,89100.0
2015-02-05 12:00:00,57.39,57.4,57.14,57.15,69500.0,51.3108,51.3198,51.0873,51.0962,69500.0
2015-02-05 12:10:00,57.15,57.29,57.14,57.17,42600.0,51.0962,51.2214,51.0873,51.1141,42600.0
2015-02-05 12:20:00,57.18,57.36,57.18,57.3,46900.0,51.1231,51.284,51.1231,51.2303,46900.0
2015-02-05 12:30:00,57.3,57.35,57.15,57.24,48700.0,51.2303,51.275,51.0962,51.1767,48700.0
2015-02-05 12:40:00,57.24,57.33,57.07,57.08,63500.0,51.1767,51.2572,51.0247,51.0336,63500.0
2015-02-05 12:50:00,57.09,57.16,57.05,57.14,38500.0,51.0426,51.1052,51.0068,51.0873,38500.0
2015-02-05 13:00:00,57.15,57.19,57.05,57.07,56800.0,51.0962,51.132,51.0068,51.0247,56800.0
2015-02-05 13:10:00,57.07,57.16,57.04,57.11,60800.0,51.0247,51.1052,50.9979,51.0605,60800.0
2015-02-05 13:20:00,57.13,57.3,57.12,57.3,59900.0,51.0784,51.2303,51.0694,51.2303,59900.0
2015-02-05 13:30:00,57.29,57.31,57.2,57.23,50200.0,51.2214,51.2393,51.1409,51.1678,50200.0
2015-02-05 13:40:00,57.23,57.26,57.19,57.23,54500.0,51.1678,51.1946,51.132,51.1678,54500.0
2015-02-05 13:50:00,57.23,57.25,57.17,57.25,37500.0,51.1678,51.1856,51.1141,51.1856,37500.0
2015-02-05 14:00:00,57.24,57.27,57.12,57.22,69900.0,51.1767,51.2035,51.0694,51.1588,69900.0
2015-02-05 14:10:00,57.22,57.3,57.22,57.27,56700.0,51.1588,51.2303,51.1588,51.2035,56700.0
2015-02-05 14:20:00,57.27,57.27,57.16,57.2,55700.0,51.2035,51.2035,51.1052,51.1409,55700.0
2015-02-05 14:30:00,57.21,57.22,57.08,57.18,87200.0,51.1499,51.1588,51.0336,51.1231,87200.0
2015-02-05 14:40:00,57.18,57.18,56.95,56.97,117900.0,51.1231,51.1231,50.9174,50.9353,117900.0
2015-02-05 14:50:00,56.95,57.13,56.95,57.1,85100.0,50.9174,51.0784,50.9174,51.0515,85100.0
2015-02-05 15:00:00,57.1,57.17,57.04,57.17,89700.0,51.0515,51.1141,50.9979,51.1141,89700.0
2015-02-05 15:10:00,57.17,57.21,57.08,57.2,163500.0,51.1141,51.1499,51.0336,51.1409,163500.0
2015-02-05 15:20:00,57.21,57.29,57.11,57.28,97900.0,51.1499,51.2214,51.0605,51.2125,97900.0
2015-02-05 15:30:00,57.27,57.46,57.25,57.45,167500.0,51.2035,51.3734,51.1856,51.3645,167500.0
2015-02-05 15:40:00,57.46,57.57,57.44,57.54,224500.0,51.3734,51.4717,51.3555,51.4449,224500.0
2015-02-05 15:50:00,57.55,57.65,57.53,57.64,527100.0,51.4539,51.5433,51.436,51.5343,527100.0
2015-02-06 09:30:00,57.64,57.73,57.12,57.31,136500.0,51.5343,51.6148,51.0694,51.2393,136500.0
2015-02-06 09:40:00,57.28,57.35,56.93,57.11,133000.0,51.2125,51.275,50.8995,51.0605,133000.0
2015-02-06 09:50:00,57.1,57.16,56.9,56.93,61000.0,51.0515,51.1052,50.8727,50.8995,61000.0
2015-02-06 10:00:00,56.92,57.09,56.9,57.05,81400.0,50.8906,51.0426,50.8727,51.0068,81400.0
2015-02-06 10:10:00,57.06,57.5,57.03,57.45,68300.0,51.0158,51.4092,50.9889,51.3645,68300.0
2015-02-06 10:20:00,57.44,57.51,57.32,57.5,48500.0,51.3555,51.4181,51.2482,51.4092,48500.0
2015-02-06 10:30:00,57.49,57.52,57.36,57.37,75400.0,51.4002,51.427,51.284,51.2929,75400.0
2015-02-06 10:40:00,57.38,57.59,57.37,57.58,198500.0,51.3019,51.4896,51.2929,51.4807,198500.0
2015-02-06 10:50:00,57.57,57.77,57.54,57.75,93200.0,51.4717,51.6506,51.4449,51.6327,93200.0
2015-02-06 11:00:00,57.75,57.89,57.67,57.89,99000.0,51.6327,51.7578,51.5612,51.7578,99000.0
2015-02-06 11:10:00,57.89,57.95,57.82,57.88,75600.0,51.7578,51.8115,51.6953,51.7489,75600.0
2015-02-06 11:20:00,57.88,57.89,57.69,57.77,48800.0,51.7489,51.7578,51.579,51.6506,48800.0
2015-02-06 11:30:00,57.76,57.78,57.6,57.73,47400.0,51.6416,51.6595,51.4986,51.6148,47400.0
2015-02-06 11:40:00,57.74,57.84,57.73,57.81,50600.0,51.6237,51.7131,51.6148,51.6863,50600.0
2015-02-06 11:50:00,57.8,57.93,57.74,57.91,63900.0,51.6774,51.7936,51.6237,51.7757,63900.0
2015-02-06 12:00:00,57.91,57.92,57.62,57.63,50100.0,51.7757,51.7847,51.5164,51.5254,50100.0
2015-02-06 12:10:00,57.63,57.68,57.57,57.59,42000.0,51.5254,51.5701,51.4717,51.4896,42000.0
2015-02-06 12:20:00,57.59,57.61,57.5,57.53,42600.0,51.4896,51.5075,51.4092,51.436,42600.0
2015-02-06 12:30:00,57.53,57.57,57.42,57.44,47300.0,51.436,51.4717,51.3376,51.3555,47300.0
2015-02-06 12:40:00,57.45,57.47,57.35,57.41,70700.0,51.3645,51.3823,51.275,51.3287,70700.0
2015-02-06 12:50:00,57.41,57.41,57.27,57.31,102400.0,51.3287,51.3287,51.2035,51.2393,102400.0
2015-02-06 13:00:00,57.31,57.37,57.26,57.37,110800.0,51.2393,51.2929,51.1946,51.2929,110800.0
2015-02-06 13:10:00,57.37,57.37,57.27,57.27,33700.0,51.2929,51.2929,51.2035,51.2035,33700.0
2015-02-06 13:20:00,57.28,57.3,57.08,57.14,27900.0,51.2125,51.2303,51.0336,51.0873,27900.0
2015-02-06 13:30:00,57.14,57.2,57.11,57.18,43900.0,51.0873,51.1409,51.0605,51.1231,43900.0
2015-02-06 13:40:00,57.19,57.24,57.11,57.14,34600.0,51.132,51.1767,51.0605,51.0873,34600.0
2015-02-06 13:50:00,57.17,57.2,57.07,57.07,39900.0,51.1141,51.1409,51.0247,51.0247,39900.0
2015-02-06 14:00:00,57.07,57.19,57.01,57.12,116400.0,51.0247,51.132,50.9711,51.0694,116400.0
2015-02-06 14:10:00,57.12,57.19,57.11,57.17,32800.0,51.0694,51.132,51.0605,51.1141,32800.0
2015-02-06 14:20:00,57.18,57.25,57.15,57.19,33700.0,51.1231,51.1856,51.0962,51.132,33700.0
2015-02-06 14:30:00,57.2,57.33,57.19,57.27,49100.0,51.1409,51.2572,51.132,51.2035,49100.0
2015-02-06 14:40:00,57.27,57.4,57.21,57.26,50900.0,51.2035,51.3198,51.1499,51.1946,50900.0
2015-02-06 14:50:00,57.26,57.28,57.18,57.27,71900.0,51.1946,51.2125,51.1231,51.2035,71900.0
2015-02-06 15:00:00,57.27,57.33,57.11,57.23,146700.0,51.2035,51.2572,51.0605,51.1678,146700.0
2015-02-06 15:10:00,57.23,57.35,57.2,57.26,149000.0,51.1678,51.275,51.1409,51.1946,149000.0
2015-02-06 15:20:00,57.25,57.26,57.09,57.15,152500.0,51.1856,51.1946,51.0426,51.0962,152500.0
2015-02-06 15:30:00,57.16,57.25,57.1,57.19,116100.0,51.1052,51.1856,51.0515,51.132,116100.0
2015-02-06 15:40:00,57.2,57.28,57.12,57.28,219600.0,51.1409,51.2125,51.0694,51.2125,219600.0
2015-02-06 15:50:00,57.28,57.44,57.25,57.44,460400.0,51.2125,51.3555,51.1856,51.3555,460400.0
2015-02-09 09:30:00,57.19,57.23,56.9,57.15,276000.0,51.132,51.1678,50.8727,51.0962,276000.0
2015-02-09 09:40:00,57.15,57.57,57.14,57.46,182600.0,51.0962,51.4717,51.0873,51.3734,182600.0
2015-02-09 09:50:00,57.4,57.52,57.35,57.41,144100.0,51.3198,51.427,51.275,51.3287,144100.0
2015-02-09 10:00:00,57.4,57.45,57.24,57.39,146100.0,51.3198,51.3645,51.1767,51.3108,146100.0
2015-02-09 10:10:00,57.39,57.47,57.27,57.42,157700.0,51.3108,51.3823,51.2035,51.3376,157700.0
2015-02-09 10:20:00,57.42,57.43,57.36,57.41,93800.0,51.3376,51.3466,51.284,51.3287,93800.0
2015-02-09 10:30:00,57.4,57.56,57.38,57.52,52200.0,51.3198,51.4628,51.3019,51.427,52200.0
2015-02-09 10:40:00,57.52,57.52,57.34,57.41,86700.0,51.427,51.427,51.2661,51.3287,86700.0
2015-02-09 10:50:00,57.4,57.4,57.29,57.34,62500.0,51.3198,51.3198,51.2214,51.2661,62500.0
2015-02-09 11:00:00,57.35,57.44,57.3,57.43,55800.0,51.275,51.3555,51.2303,51.3466,55800.0
2015-02-09 11:10:00,57.44,57.58,57.41,57.58,50500.0,51.3555,51.4807,51.3287,51.4807,50500.0
2015-02-09 11:20:00,57.58,57.63,57.51,57.59,44200.0,51.4807,51.5254,51.4181,51.4896,44200.0
2015-02-09 11:30:00,57.58,57.6,57.43,57.44,26100.0,51.4807,51.4986,51.3466,51.3555,26100.0
2015-02-09 11:40:00,57.44,57.6,57.43,57.59,32500.0,51.3555,51.4986,51.3466,51.4896,32500.0
2015-02-09 11:50:00,57.59,57.6,57.52,57.54,26000.0,51.4896,51.4986,51.427,51.4449,26000.0
2015-02-09 12:00:00,57.53,57.6,57.47,57.59,42400.0,51.436,51.4986,51.3823,51.4896,42400.0
2015-02-09 12:10:00,57.59,57.64,57.53,57.56,34500.0,51.4896,51.5343,51.436,51.4628,34500.0
2015-02-09 12:20:00,57.57,57.77,57.57,57.77,53400.0,51.4717,51.6506,51.4717,51.6506,53400.0
2015-02-09 12:30:00,57.78,57.9,57.76,57.83,117200.0,51.6595,51.7668,51.6416,51.7042,117200.0
2015-02-09 12:40:00,57.83,57.86,57.77,57.86,68900.0,51.7042,51.731,51.6506,51.731,68900.0
2015-02-09 12:50:00,57.86,57.86,57.68,57.69,63200.0,51.731,51.731,51.5701,51.579,63200.0
2015-02-09 13:00:00,57.68,57.77,57.67,57.74,45900.0,51.5701,51.6506,51.5612,51.6237,45900.0
2015-02-09 13:10:00,57.75,57.76,57.67,57.69,41900.0,51.6327,51.6416,51.5612,51.579,41900.0
2015-02-09 13:20:00,57.7,57.8,57.68,57.77,46700.0,51.588,51.6774,51.5701,51.6506,46700.0
2015-02-09 13:30:00,57.75,57.75,57.68,57.69,46600.0,51.6327,51.6327,51.5701,51.579,46600.0
2015-02-09 13:40:00,57.68,57.74,57.67,57.68,50200.0,51.5701,51.6237,51.5612,51.5701,50200.0
2015-02-09 13:50:00,57.69,57.83,57.69,57.77,46300.0,51.579,51.7042,51.579,51.6506,46300.0
2015-02-09 14:00:00,57.77,57.77,57.63,57.63,42700.0,51.6506,51.6506,51.5254,51.5254,42700.0
2015-02-09 14:10:00,57.63,57.74,57.63,57.66,112800.0,51.5254,51.6237,51.5254,51.5522,112800.0
2015-02-09 14:20:00,57.65,57.72,57.61,57.68,49900.0,51.5433,51.6059,51.5075,51.5701,49900.0
2015-02-09 14:30:00,57.68,57.7,57.6,57.67,83100.0,51.5701,51.588,51.4986,51.5612,83100.0
2015-02-09 14:40:00,57.67,57.67,57.52,57.56,36400.0,51.5612,51.5612,51.427,51.4628,36400.0
2015-02-09 14:50:00,57.56,57.6,57.52,57.52,58000.0,51.4628,51.4986,51.427,51.427,58000.0
2015-02-09 15:00:00,57.53,57.55,57.42,57.44,51000.0,51.436,51.4539,51.3376,51.3555,51000.0
2015-02-09 15:10:00,57.43,57.47,57.39,57.41,114500.0,51.3466,51.3823,51.3108,51.3287,114500.0
2015-02-09 15:20:00,57.41,57.57,57.4,57.54,99200.0,51.3287,51.4717,51.3198,51.4449,99200.0
2015-02-09 15:30:00,57.54,57.57,57.47,57.53,102900.0,51.4449,51.4717,51.3823,51.436,102900.0
2015-02-09 15:40:00,57.53,57.68,57.52,57.65,179000.0,51.436,51.5701,51.427,51.5433,179000.0
2015-02-09 15:50:00,57.64,57.65,57.31,57.47,522900.0,51.5343,51.5433,51.2393,51.3823,522900.0
2015-02-10 09:30:00,57.75,58.43,57.73,58.23,301300.0,51.6327,52.2406,51.6148,52.0618,301300.0
2015-02-10 09:40:00,58.25,58.43,58.22,58.36,129300.0,52.0797,52.2406,52.0529,52.1781,129300.0
2015-02-10 09:50:00,58.36,58.5,58.24,58.25,115300.0,52.1781,52.3032,52.0708,52.0797,115300.0
2015-02-10 10:00:00,58.23,58.27,58.02,58.07,74200.0,52.0618,52.0976,51.8741,51.9188,74200.0
2015-02-10 10:10:00,58.07,58.28,58.07,58.18,75200.0,51.9188,52.1065,51.9188,52.0171,75200.0
2015-02-10 10:20:00,58.18,58.19,58.1,58.12,109900.0,52.0171,52.0261,51.9456,51.9635,109900.0
2015-02-10 10:30:00,58.12,58.13,57.94,58.09,61400.0,51.9635,51.9724,51.8026,51.9367,61400.0
2015-02-10 10:40:00,58.1,58.22,57.99,58.01,60600.0,51.9456,52.0529,51.8473,51.8651,60600.0
2015-02-10 10:50:00,58.02,58.07,57.95,58.07,65800.0,51.8741,51.9188,51.8115,51.9188,65800.0
2015-02-10 11:00:00,58.06,58.08,57.89,58.04,69400.0,51.9098,51.9277,51.7578,51.892,69400.0
2015-02-10 11:10:00,58.05,58.14,58.03,58.1,50200.0,51.9009,51.9814,51.883,51.9456,50200.0
2015-02-10 11:20:00,58.1,58.16,58.05,58.16,31300.0,51.9456,51.9992,51.9009,51.9992,31300.0
2015-02-10 11:30:00,58.17,58.27,58.12,58.22,40800.0,52.0082,52.0976,51.9635,52.0529,40800.0
2015-02-10 11:40:00,58.21,58.24,58.1,58.16,523700.0,52.044,52.0708,51.9456,51.9992,523700.0
2015-02-10 11:50:00,58.16,58.19,58.13,58.19,39400.0,51.9992,52.0261,51.9724,52.0261,39400.0
2015-02-10 12:00:00,58.18,58.19,58.01,58.06,54300.0,52.0171,52.0261,51.8651,51.9098,54300.0
2015-02-10 12:10:00,58.07,58.2,58.07,58.17,79000.0,51.9188,52.035,51.9188,52.0082,79000.0
2015-02-10 12:20:00,58.17,58.18,58.08,58.1,62300.0,52.0082,52.0171,51.9277,51.9456,62300.0
2015-02-10 12:30:00,58.1,58.12,58.08,58.08,21300.0,51.9456,51.9635,51.9277,51.9277,21300.0
2015-02-10 12:40:00,58.07,58.07,57.92,58.01,58900.0,51.9188,51.9188,51.7847,51.8651,58900.0
2015-02-10 12:50:00,58.0,58.01,57.95,57.99,32700.0,51.8562,51.8651,51.8115,51.8473,32700.0
2015-02-10 13:00:00,58.0,58.02,57.82,57.84,47600.0,51.8562,51.8741,51.6953,51.7131,47600.0
2015-02-10 13:10:00,57.85,57.87,57.76,57.86,46200.0,51.7221,51.74,51.6416,51.731,46200.0
2015-02-10 13:20:00,57.86,57.92,57.83,57.9,44700.0,51.731,51.7847,51.7042,51.7668,44700.0
2015-02-10 13:30:00,57.9,57.93,57.83,57.91,35200.0,51.7668,51.7936,51.7042,51.7757,35200.0
2015-02-10 13:40:00,57.92,57.98,57.89,57.93,30200.0,51.7847,51.8383,51.7578,51.7936,30200.0
2015-02-10 13:50:00,57.92,57.99,57.87,57.87,32600.0,51.7847,51.8473,51.74,51.74,32600.0
2015-02-10 14:00:00,57.88,57.89,57.81,57.84,36600.0,51.7489,51.7578,51.6863,51.7131,36600.0
2015-02-10 14:10:00,57.83,57.93,57.8,57.93,40500.0,51.7042,51.7936,51.6774,51.7936,40500.0
2015-02-10 14:20:00,57.93,58.04,57.89,58.03,41600.0,51.7936,51.892,51.7578,51.883,41600.0
2015-02-10 14:30:00,58.03,58.13,57.97,58.13,73400.0,51.883,51.9724,51.8294,51.9724,73400.0
2015-02-10 14:40:00,58.13,58.15,58.04,58.08,53200.0,51.9724,51.9903,51.892,51.9277,53200.0
2015-02-10 14:50:00,58.08,58.29,58.07,58.29,66400.0,51.9277,52.1155,51.9188,52.1155,66400.0
2015-02-10 15:00:00,58.3,58.3,58.19,58.29,62200.0,52.1244,52.1244,52.0261,52.1155,62200.0
2015-02-10 15:10:00,58.31,58.34,58.19,58.3,67400.0,52.1334,52.1602,52.0261,52.1244,67400.0
2015-02-10 15:20:00,58.32,58.41,58.23,58.41,129400.0,52.1423,52.2228,52.0618,52.2228,129400.0
2015-02-10 15:30:00,58.41,58.43,58.32,58.35,203800.0,52.2228,52.2406,52.1423,52.1691,203800.0
2015-02-10 15:40:00,58.35,58.44,58.31,58.38,148800.0,52.1691,52.2496,52.1334,52.1959,148800.0
2015-02-10 15:50:00,58.38,58.44,58.26,58.39,460700.0,52.1959,52.2496,52.0887,52.2049,460700.0
2015-02-11 09:30:00,58.5,58.8,58.43,58.72,136800.0,52.3032,52.5715,52.2406,52.4999,136800.0
2015-02-11 09:40:00,58.72,58.83,58.65,58.73,41900.0,52.4999,52.5983,52.4373,52.5089,41900.0
2015-02-11 09:50:00,58.73,58.84,58.65,58.8,52600.0,52.5089,52.6072,52.4373,52.5715,52600.0
2015-02-11 10:00:00,58.79,58.79,58.61,58.72,72800.0,52.5625,52.5625,52.4016,52.4999,72800.0
2015-02-11 10:10:00,58.72,58.73,58.56,58.56,89000.0,52.4999,52.5089,52.3569,52.3569,89000.0
2015-02-11 10:20:00,58.56,58.61,58.54,58.6,55300.0,52.3569,52.4016,52.339,52.3926,55300.0
2015-02-11 10:30:00,58.6,58.69,58.6,58.64,97800.0,52.3926,52.4731,52.3926,52.4284,97800.0
2015-02-11 10:40:00,58.65,58.68,58.59,58.67,65900.0,52.4373,52.4642,52.3837,52.4552,65900.0
2015-02-11 10:50:00,58.68,58.73,58.59,58.6,43000.0,52.4642,52.5089,52.3837,52.3926,43000.0
2015-02-11 11:00:00,58.6,58.65,58.6,58.63,70800.0,52.3926,52.4373,52.3926,52.4195,70800.0
2015-02-11 11:10:00,58.64,58.67,58.61,58.62,52200.0,52.4284,52.4552,52.4016,52.4105,52200.0
2015-02-11 11:20:00,58.63,58.72,58.61,58.7,52800.0,52.4195,52.4999,52.4016,52.482,52800.0
2015-02-11 11:30:00,58.69,58.74,58.63,58.73,46100.0,52.4731,52.5178,52.4195,52.5089,46100.0
2015-02-11 11:40:00,58.72,58.77,58.65,58.69,43900.0,52.4999,52.5446,52.4373,52.4731,43900.0
2015-02-11 11:50:00,58.69,58.71,58.61,58.64,29100.0,52.4731,52.491,52.4016,52.4284,29100.0
2015-02-11 12:00:00,58.63,58.71,58.61,58.68,45100.0,52.4195,52.491,52.4016,52.4642,45100.0
2015-02-11 12:10:00,58.68,58.79,58.67,58.76,39300.0,52.4642,52.5625,52.4552,52.5357,39300.0
2015-02-11 12:20:00,58.76,58.89,58.75,58.89,72800.0,52.5357,52.6519,52.5267,52.6519,72800.0
2015-02-11 12:30:00,58.89,58.91,58.8,58.8,53500.0,52.6519,52.6698,52.5715,52.5715,53500.0
2015-02-11 12:40:00,58.8,58.85,58.79,58.8,104400.0,52.5715,52.6162,52.5625,52.5715,104400.0
2015-02-11 12:50:00,58.81,58.85,58.74,58.76,86300.0,52.5804,52.6162,52.5178,52.5357,86300.0
2015-02-11 13:00:00,58.76,58.79,58.7,58.7,57400.0,52.5357,52.5625,52.482,52.482,57400.0
2015-02-11 13:10:00,58.7,58.71,58.64,58.67,67100.0,52.482,52.491,52.4284,52.4552,67100.0
2015-02-11 13:20:00,58.67,58.7,58.64,58.69,57300.0,52.4552,52.482,52.4284,52.4731,57300.0
2015-02-11 13:30:00,58.7,58.79,58.68,58.73,100000.0,52.482,52.5625,52.4642,52.5089,100000.0
2015-02-11 13:40:00,58.73,58.82,58.73,58.8,88300.0,52.5089,52.5893,52.5089,52.5715,88300.0
2015-02-11 13:50:00,58.81,58.94,58.78,58.88,147900.0,52.5804,52.6966,52.5536,52.643,147900.0
2015-02-11 14:00:00,58.89,58.92,58.8,58.86,34100.0,52.6519,52.6787,52.5715,52.6251,34100.0
2015-02-11 14:10:00,58.85,58.86,58.75,58.76,25700.0,52.6162,52.6251,52.5267,52.5357,25700.0
2015-02-11 14:20:00,58.76,58.77,58.65,58.74,53300.0,52.5357,52.5446,52.4373,52.5178,53300.0
2015-02-11 14:30:00,58.74,58.85,58.7,58.84,51700.0,52.5178,52.6162,52.482,52.6072,51700.0
2015-02-11 14:40:00,58.84,58.87,58.78,58.81,30800.0,52.6072,52.634,52.5536,52.5804,30800.0
2015-02-11 14:50:00,58.8,58.82,58.78,58.8,46000.0,52.5715,52.5893,52.5536,52.5715,46000.0
2015-02-11 15:00:00,58.81,58.86,58.78,58.84,58600.0,52.5804,52.6251,52.5536,52.6072,58600.0
2015-02-11 15:10:00,58.83,58.87,58.81,58.87,53000.0,52.5983,52.634,52.5804,52.634,53000.0
2015-02-11 15:20:00,58.87,59.08,58.85,58.97,125500.0,52.634,52.8218,52.6162,52.7234,125500.0
2015-02-11 15:30:00,58.98,59.05,58.94,59.05,154700.0,52.7324,52.795,52.6966,52.795,154700.0
2015-02-11 15:40:00,59.05,59.09,58.84,58.88,135600.0,52.795,52.8307,52.6072,52.643,135600.0
2015-02-11 15:50:00,58.89,58.93,58.82,58.88,322300.0,52.6519,52.6877,52.5893,52.643,322300.0
2015-02-12 09:30:00,59.06,59.73,59.02,59.68,167900.0,52.8039,53.4029,52.7681,53.3582,167900.0
2015-02-12 09:40:00,59.69,59.87,59.68,59.87,135300.0,53.3672,53.5281,53.3582,53.5281,135300.0
2015-02-12 09:50:00,59.88,59.92,59.67,59.68,115700.0,53.5371,53.5728,53.3493,53.3582,115700.0
2015-02-12 10:00:00,59.67,59.73,59.56,59.6,59100.0,53.3493,53.4029,53.2509,53.2867,59100.0
2015-02-12 10:10:00,59.59,59.87,59.48,59.8,126500.0,53.2778,53.5281,53.1794,53.4655,126500.0
2015-02-12 10:20:00,59.8,59.95,59.74,59.83,82600.0,53.4655,53.5996,53.4119,53.4923,82600.0
2015-02-12 10:30:00,59.83,59.96,59.81,59.87,81400.0,53.4923,53.6086,53.4745,53.5281,81400.0
2015-02-12 10:40:00,59.86,59.88,59.72,59.76,36900.0,53.5192,53.5371,53.394,53.4298,36900.0
2015-02-12 10:50:00,59.77,59.95,59.74,59.9,61300.0,53.4387,53.5996,53.4119,53.5549,61300.0
2015-02-12 11:00:00,59.91,59.94,59.68,59.7,90000.0,53.5639,53.5907,53.3582,53.3761,90000.0
2015-02-12 11:10:00,59.69,59.78,59.61,59.65,47200.0,53.3672,53.4476,53.2957,53.3314,47200.0
2015-02-12 11:20:00,59.64,59.71,59.6,59.64,46700.0,53.3225,53.3851,53.2867,53.3225,46700.0
2015-02-12 11:30:00,59.63,59.83,59.63,59.8,49800.0,53.3135,53.4923,53.3135,53.4655,49800.0
2015-02-12 11:40:00,59.8,59.83,59.74,59.82,30200.0,53.4655,53.4923,53.4119,53.4834,30200.0
2015-02-12 11:50:00,59.83,59.83,59.66,59.66,71900.0,53.4923,53.4923,53.3404,53.3404,71900.0
2015-02-12 12:00:00,59.67,59.69,59.63,59.67,28700.0,53.3493,53.3672,53.3135,53.3493,28700.0
2015-02-12 12:10:00,59.66,59.75,59.63,59.75,33300.0,53.3404,53.4208,53.3135,53.4208,33300.0
2015-02-12 12:20:00,59.76,59.99,59.7,59.99,59000.0,53.4298,53.6354,53.3761,53.6354,59000.0
2015-02-12 12:30:00,59.99,60.16,59.98,60.03,162600.0,53.6354,53.7874,53.6265,53.6712,162600.0
2015-02-12 12:40:00,60.03,60.05,59.9,59.98,92900.0,53.6712,53.689,53.5549,53.6265,92900.0
2015-02-12 12:50:00,59.99,60.05,59.96,60.0,54200.0,53.6354,53.689,53.6086,53.6443,54200.0
2015-02-12 13:00:00,60.01,60.04,59.98,59.99,46200.0,53.6533,53.6801,53.6265,53.6354,46200.0
2015-02-12 13:10:00,59.99,60.04,59.98,60.02,25900.0,53.6354,53.6801,53.6265,53.6622,25900.0
2015-02-12 13:20:00,60.02,60.02,59.91,60.0,70600.0,53.6622,53.6622,53.5639,53.6443,70600.0
2015-02-12 13:30:00,60.0,60.02,59.93,59.96,90600.0,53.6443,53.6622,53.5818,53.6086,90600.0
2015-02-12 13:40:00,59.97,60.03,59.95,60.02,63600.0,53.6175,53.6712,53.5996,53.6622,63600.0
2015-02-12 13:50:00,60.02,60.03,59.99,60.0,31300.0,53.6622,53.6712,53.6354,53.6443,31300.0
2015-02-12 14:00:00,60.0,60.02,59.9,59.94,57200.0,53.6443,53.6622,53.5549,53.5907,57200.0
2015-02-12 14:10:00,59.93,59.94,59.89,59.92,35000.0,53.5818,53.5907,53.546,53.5728,35000.0
2015-02-12 14:20:00,59.92,59.98,59.89,59.95,41500.0,53.5728,53.6265,53.546,53.5996,41500.0
2015-02-12 14:30:00,59.96,59.96,59.89,59.93,64600.0,53.6086,53.6086,53.546,53.5818,64600.0
2015-02-12 14:40:00,59.93,59.98,59.91,59.97,46800.0,53.5818,53.6265,53.5639,53.6175,46800.0
2015-02-12 14:50:00,59.97,59.97,59.89,59.91,42900.0,53.6175,53.6175,53.546,53.5639,42900.0
2015-02-12 15:00:00,59.91,60.0,59.9,59.99,115400.0,53.5639,53.6443,53.5549,53.6354,115400.0
2015-02-12 15:10:00,60.0,60.05,59.98,60.05,163600.0,53.6443,53.689,53.6265,53.689,163600.0
2015-02-12 15:20:00,60.06,60.16,60.05,60.15,87000.0,53.698,53.7874,53.689,53.7785,87000.0
2015-02-12 15:30:00,60.15,60.15,60.05,60.12,156500.0,53.7785,53.7785,53.689,53.7516,156500.0
2015-02-12 15:40:00,60.12,60.22,60.11,60.22,134300.0,53.7516,53.841,53.7427,53.841,134300.0
2015-02-12 15:50:00,60.22,60.3,60.19,60.28,384700.0,53.841,53.9126,53.8142,53.8947,384700.0
2015-02-13 09:30:00,60.45,60.5,60.28,60.4,193700.0,54.0467,54.0914,53.8947,54.002,193700.0
2015-02-13 09:40:00,60.4,60.42,60.25,60.26,105100.0,54.002,54.0199,53.8679,53.8768,105100.0
2015-02-13 09:50:00,60.26,60.3,60.16,60.16,128900.0,53.8768,53.9126,53.7874,53.7874,128900.0
2015-02-13 10:00:00,60.16,60.22,60.0,60.01,94700.0,53.7874,53.841,53.6443,53.6533,94700.0
2015-02-13 10:10:00,60.01,60.17,59.95,60.17,77700.0,53.6533,53.7963,53.5996,53.7963,77700.0
2015-02-13 10:20:00,60.16,60.17,60.0,60.01,122800.0,53.7874,53.7963,53.6443,53.6533,122800.0
2015-02-13 10:30:00,60.01,60.01,59.81,59.81,74100.0,53.6533,53.6533,53.4745,53.4745,74100.0
2015-02-13 10:40:00,59.81,59.83,59.69,59.7,71400.0,53.4745,53.4923,53.3672,53.3761,71400.0
2015-02-13 10:50:00,59.7,59.72,59.61,59.65,124600.0,53.3761,53.394,53.2957,53.3314,124600.0
2015-02-13 11:00:00,59.64,59.8,59.63,59.77,142100.0,53.3225,53.4655,53.3135,53.4387,142100.0
2015-02-13 11:10:00,59.78,59.99,59.77,59.97,50700.0,53.4476,53.6354,53.4387,53.6175,50700.0
2015-02-13 11:20:00,59.97,60.04,59.95,59.96,41600.0,53.6175,53.6801,53.5996,53.6086,41600.0
2015-02-13 11:30:00,59.97,60.06,59.97,60.06,48000.0,53.6175,53.698,53.6175,53.698,48000.0
2015-02-13 11:40:00,60.05,60.09,59.97,59.99,66000.0,53.689,53.7248,53.6175,53.6354,66000.0
2015-02-13 11:50:00,60.0,60.09,59.93,60.08,73500.0,53.6443,53.7248,53.5818,53.7159,73500.0
2015-02-13 12:00:00,60.09,60.16,60.09,60.1,36100.0,53.7248,53.7874,53.7248,53.7337,36100.0
2015-02-13 12:10:00,60.11,60.13,59.9,59.92,82300.0,53.7427,53.7606,53.5549,53.5728,82300.0
2015-02-13 12:20:00,59.91,59.92,59.8,59.85,82600.0,53.5639,53.5728,53.4655,53.5102,82600.0
2015-02-13 12:30:00,59.84,59.93,59.79,59.79,41800.0,53.5013,53.5818,53.4566,53.4566,41800.0
2015-02-13 12:40:00,59.78,59.8,59.62,59.64,112100.0,53.4476,53.4655,53.3046,53.3225,112100.0
2015-02-13 12:50:00,59.64,59.91,59.63,59.91,159600.0,53.3225,53.5639,53.3135,53.5639,159600.0
2015-02-13 13:00:00,59.91,60.01,59.88,59.96,79800.0,53.5639,53.6533,53.5371,53.6086,79800.0
2015-02-13 13:10:00,59.95,60.0,59.94,59.94,35600.0,53.5996,53.6443,53.5907,53.5907,35600.0
2015-02-13 13:20:00,59.95,59.95,59.85,59.87,60700.0,53.5996,53.5996,53.5102,53.5281,60700.0
2015-02-13 13:30:00,59.87,59.87,59.72,59.81,50900.0,53.5281,53.5281,53.394,53.4745,50900.0
2015-02-13 13:40:00,59.81,59.83,59.69,59.79,60900.0,53.4745,53.4923,53.3672,53.4566,60900.0
2015-02-13 13:50:00,59.8,59.87,59.79,59.85,82900.0,53.4655,53.5281,53.4566,53.5102,82900.0
2015-02-13 14:00:00,59.84,59.86,59.78,59.84,61100.0,53.5013,53.5192,53.4476,53.5013,61100.0
2015-02-13 14:10:00,59.84,59.91,59.84,59.89,66600.0,53.5013,53.5639,53.5013,53.546,66600.0
2015-02-13 14:20:00,59.9,59.98,59.89,59.93,87000.0,53.5549,53.6265,53.546,53.5818,87000.0
2015-02-13 14:30:00,59.93,59.94,59.87,59.89,52100.0,53.5818,53.5907,53.5281,53.546,52100.0
2015-02-13 14:40:00,59.89,59.96,59.87,59.92,57400.0,53.546,53.6086,53.5281,53.5728,57400.0
2015-02-13 14:50:00,59.92,59.99,59.89,59.98,43100.0,53.5728,53.6354,53.546,53.6265,43100.0
2015-02-13 15:00:00,59.98,59.99,59.93,59.96,65200.0,53.6265,53.6354,53.5818,53.6086,65200.0
2015-02-13 15:10:00,59.95,60.08,59.94,60.06,88100.0,53.5996,53.7159,53.5907,53.698,88100.0
2015-02-13 15:20:00,60.06,60.07,59.95,60.04,116900.0,53.698,53.7069,53.5996,53.6801,116900.0
2015-02-13 15:30:00,60.04,60.09,60.01,60.08,117200.0,53.6801,53.7248,53.6533,53.7159,117200.0
2015-02-13 15:40:00,60.08,60.14,60.0,60.14,149200.0,53.7159,53.7695,53.6443,53.7695,149200.0
2015-02-13 15:50:00,60.14,60.23,60.13,60.23,336500.0,53.7695,53.85,53.7606,53.85,336500.0
2015-02-17 09:30:00,60.44,60.45,60.08,60.14,285900.0,54.0377,54.0467,53.7159,53.7695,285900.0
2015-02-17 09:40:00,60.12,60.21,59.98,60.19,96700.0,53.7516,53.8321,53.6265,53.8142,96700.0
2015-02-17 09:50:00,60.18,60.28,60.14,60.22,42800.0,53.8053,53.8947,53.7695,53.841,42800.0
2015-02-17 10:00:00,60.26,60.44,60.24,60.43,75700.0,53.8768,54.0377,53.8589,54.0288,75700.0
2015-02-17 10:10:00,60.41,60.54,60.39,60.42,114100.0,54.0109,54.1271,53.993,54.0199,114100.0
2015-02-17 10:20:00,60.42,60.42,60.26,60.31,30300.0,54.0199,54.0199,53.8768,53.9215,30300.0
2015-02-17 10:30:00,60.32,60.32,60.13,60.19,40900.0,53.9304,53.9304,53.7606,53.8142,40900.0
2015-02-17 10:40:00,60.21,60.21,59.98,60.08,134500.0,53.8321,53.8321,53.6265,53.7159,134500.0
2015-02-17 10:50:00,60.09,60.11,59.89,59.89,109700.0,53.7248,53.7427,53.546,53.546,109700.0
2015-02-17 11:00:00,59.9,59.95,59.89,59.92,101800.0,53.5549,53.5996,53.546,53.5728,101800.0
2015-02-17 11:10:00,59.92,59.93,59.81,59.83,49900.0,53.5728,53.5818,53.4745,53.4923,49900.0
2015-02-17 11:20:00,59.83,59.98,59.83,59.89,41100.0,53.4923,53.6265,53.4923,53.546,41100.0
2015-02-17 11:30:00,59.9,59.95,59.78,59.79,50900.0,53.5549,53.5996,53.4476,53.4566,50900.0
2015-02-17 11:40:00,59.79,59.86,59.69,59.7,51500.0,53.4566,53.5192,53.3672,53.3761,51500.0
2015-02-17 11:50:00,59.71,59.91,59.7,59.8,29800.0,53.3851,53.5639,53.3761,53.4655,29800.0
2015-02-17 12:00:00,59.82,59.87,59.73,59.74,40100.0,53.4834,53.5281,53.4029,53.4119,40100.0
2015-02-17 12:10:00,59.75,59.98,59.74,59.97,29900.0,53.4208,53.6265,53.4119,53.6175,29900.0
2015-02-17 12:20:00,59.97,60.05,59.94,60.04,25400.0,53.6175,53.689,53.5907,53.6801,25400.0
2015-02-17 12:30:00,60.04,60.14,60.04,60.12,78400.0,53.6801,53.7695,53.6801,53.7516,78400.0
2015-02-17 12:40:00,60.1,60.1,60.05,60.09,19300.0,53.7337,53.7337,53.689,53.7248,19300.0
2015-02-17 12:50:00,60.1,60.1,60.04,60.07,20800.0,53.7337,53.7337,53.6801,53.7069,20800.0
2015-02-17 13:00:00,60.08,60.18,60.05,60.17,29900.0,53.7159,53.8053,53.689,53.7963,29900.0
2015-02-17 13:10:00,60.18,60.24,60.15,60.21,18400.0,53.8053,53.8589,53.7785,53.8321,18400.0
2015-02-17 13:20:00,60.21,60.23,60.15,60.18,19400.0,53.8321,53.85,53.7785,53.8053,19400.0
2015-02-17 13:30:00,60.17,60.21,60.15,60.18,16000.0,53.7963,53.8321,53.7785,53.8053,16000.0
2015-02-17 13:40:00,60.17,60.21,60.16,60.2,17100.0,53.7963,53.8321,53.7874,53.8232,17100.0
2015-02-17 13:50:00,60.19,60.19,60.13,60.16,23900.0,53.8142,53.8142,53.7606,53.7874,23900.0
2015-02-17 14:00:00,60.17,60.19,60.14,60.19,31500.0,53.7963,53.8142,53.7695,53.8142,31500.0
2015-02-17 14:10:00,60.19,60.19,60.07,60.1,21100.0,53.8142,53.8142,53.7069,53.7337,21100.0
2015-02-17 14:20:00,60.11,60.17,60.09,60.14,34300.0,53.7427,53.7963,53.7248,53.7695,34300.0
2015-02-17 14:30:00,60.15,60.19,60.12,60.13,26500.0,53.7785,53.8142,53.7516,53.7606,26500.0
2015-02-17 14:40:00,60.12,60.17,60.1,60.17,13200.0,53.7516,53.7963,53.7337,53.7963,13200.0
2015-02-17 14:50:00,60.17,60.17,60.07,60.09,32200.0,53.7963,53.7963,53.7069,53.7248,32200.0
2015-02-17 15:00:00,60.09,60.13,60.07,60.11,26100.0,53.7248,53.7606,53.7069,53.7427,26100.0
2015-02-17 15:10:00,60.12,60.17,60.1,60.13,122100.0,53.7516,53.7963,53.7337,53.7606,122100.0
2015-02-17 15:20:00,60.12,60.14,60.07,60.14,23300.0,53.7516,53.7695,53.7069,53.7695,23300.0
2015-02-17 15:30:00,60.13,60.13,59.99,60.08,46500.0,53.7606,53.7606,53.6354,53.7159,46500.0
2015-02-17 15:40:00,60.07,60.12,60.04,60.12,61700.0,53.7069,53.7516,53.6801,53.7516,61700.0
2015-02-17 15:50:00,60.13,60.21,60.06,60.21,320900.0,53.7606,53.8321,53.698,53.8321,320900.0
2015-02-18 09:30:00,60.01,60.4,59.91,60.26,150100.0,53.6533,54.002,53.5639,53.8768,150100.0
2015-02-18 09:40:00,60.25,60.48,60.24,60.36,67500.0,53.8679,54.0735,53.8589,53.9662,67500.0
2015-02-18 09:50:00,60.37,60.39,60.25,60.31,101000.0,53.9751,53.993,53.8679,53.9215,101000.0
2015-02-18 10:00:00,60.3,60.39,60.24,60.39,68400.0,53.9126,53.993,53.8589,53.993,68400.0
2015-02-18 10:10:00,60.39,60.39,60.26,60.35,61900.0,53.993,53.993,53.8768,53.9573,61900.0
2015-02-18 10:20:00,60.36,60.47,60.35,60.44,133700.0,53.9662,54.0646,53.9573,54.0377,133700.0
2015-02-18 10:30:00,60.44,60.63,60.43,60.54,99000.0,54.0377,54.2076,54.0288,54.1271,99000.0
2015-02-18 10:40:00,60.54,60.57,60.41,60.42,35100.0,54.1271,54.154,54.0109,54.0199,35100.0
2015-02-18 10:50:00,60.41,60.48,60.37,60.44,58600.0,54.0109,54.0735,53.9751,54.0377,58600.0
2015-02-18 11:00:00,60.43,60.44,60.39,60.44,42600.0,54.0288,54.0377,53.993,54.0377,42600.0
2015-02-18 11:10:00,60.44,60.53,60.42,60.53,68500.0,54.0377,54.1182,54.0199,54.1182,68500.0
2015-02-18 11:20:00,60.52,60.55,60.5,60.54,38000.0,54.1093,54.1361,54.0914,54.1271,38000.0
2015-02-18 11:30:00,60.54,60.55,60.45,60.51,33200.0,54.1271,54.1361,54.0467,54.1003,33200.0
2015-02-18 11:40:00,60.52,60.52,60.43,60.49,38500.0,54.1093,54.1093,54.0288,54.0824,38500.0
2015-02-18 11:50:00,60.5,60.7,60.5,60.62,56900.0,54.0914,54.2702,54.0914,54.1987,56900.0
2015-02-18 12:00:00,60.61,60.74,60.6,60.69,56600.0,54.1897,54.306,54.1808,54.2613,56600.0
2015-02-18 12:10:00,60.7,60.7,60.64,60.66,30100.0,54.2702,54.2702,54.2165,54.2344,30100.0
2015-02-18 12:20:00,60.66,60.68,60.63,60.66,40900.0,54.2344,54.2523,54.2076,54.2344,40900.0
2015-02-18 12:30:00,60.66,60.67,60.57,60.58,33200.0,54.2344,54.2434,54.154,54.1629,33200.0
2015-02-18 12:40:00,60.58,60.6,60.51,60.55,35700.0,54.1629,54.1808,54.1003,54.1361,35700.0
2015-02-18 12:50:00,60.55,60.71,60.54,60.71,71800.0,54.1361,54.2791,54.1271,54.2791,71800.0
2015-02-18 13:00:00,60.72,60.79,60.72,60.76,27600.0,54.2881,54.3507,54.2881,54.3238,27600.0
2015-02-18 13:10:00,60.76,60.79,60.74,60.75,23800.0,54.3238,54.3507,54.306,54.3149,23800.0
2015-02-18 13:20:00,60.74,60.77,60.71,60.77,28200.0,54.306,54.3328,54.2791,54.3328,28200.0
2015-02-18 13:30:00,60.78,60.84,60.77,60.77,91600.0,54.3417,54.3954,54.3328,54.3328,91600.0
2015-02-18 13:40:00,60.77,60.84,60.77,60.82,66100.0,54.3328,54.3954,54.3328,54.3775,66100.0
2015-02-18 13:50:00,60.82,60.82,60.73,60.73,49300.0,54.3775,54.3775,54.297,54.297,49300.0
2015-02-18 14:00:00,60.74,60.96,60.73,60.88,109300.0,54.306,54.5026,54.297,54.4311,109300.0
2015-02-18 14:10:00,60.89,60.92,60.82,60.9,123600.0,54.4401,54.4669,54.3775,54.449,123600.0
2015-02-18 14:20:00,60.9,60.94,60.77,60.84,91300.0,54.449,54.4848,54.3328,54.3954,91300.0
2015-02-18 14:30:00,60.84,60.92,60.84,60.89,56900.0,54.3954,54.4669,54.3954,54.4401,56900.0
2015-02-18 14:40:00,60.9,61.08,60.88,61.01,130300.0,54.449,54.6099,54.4311,54.5474,130300.0
2015-02-18 14:50:00,61.01,61.03,60.96,61.0,82900.0,54.5474,54.5652,54.5026,54.5384,82900.0
2015-02-18 15:00:00,61.01,61.09,61.0,61.06,82300.0,54.5474,54.6189,54.5384,54.5921,82300.0
2015-02-18 15:10:00,61.07,61.08,60.95,61.07,78600.0,54.601,54.6099,54.4937,54.601,78600.0
2015-02-18 15:20:00,61.06,61.07,60.93,60.94,70500.0,54.5921,54.601,54.4758,54.4848,70500.0
2015-02-18 15:30:00,60.94,60.98,60.89,60.97,111500.0,54.4848,54.5205,54.4401,54.5116,111500.0
2015-02-18 15:40:00,60.97,60.99,60.93,60.97,149100.0,54.5116,54.5295,54.4758,54.5116,149100.0
2015-02-18 15:50:00,60.97,61.12,60.96,61.09,372200.0,54.5116,54.6457,54.5026,54.6189,372200.0
2015-02-19 09:30:00,61.09,61.16,60.86,61.12,171300.0,54.6189,54.6815,54.4132,54.6457,171300.0
2015-02-19 09:40:00,61.12,61.29,61.02,61.23,89700.0,54.6457,54.7977,54.5563,54.744,89700.0
2015-02-19 09:50:00,61.23,61.24,61.1,61.13,43400.0,54.744,54.753,54.6278,54.6546,43400.0
2015-02-19 10:00:00,61.12,61.3,61.06,61.23,117200.0,54.6457,54.8066,54.5921,54.744,117200.0
2015-02-19 10:10:00,61.24,61.29,61.05,61.23,80100.0,54.753,54.7977,54.5831,54.744,80100.0
2015-02-19 10:20:00,61.23,61.24,61.12,61.2,70500.0,54.744,54.753,54.6457,54.7172,70500.0
2015-02-19 10:30:00,61.2,61.25,61.12,61.21,63600.0,54.7172,54.7619,54.6457,54.7262,63600.0
2015-02-19 10:40:00,61.2,61.3,61.14,61.29,125300.0,54.7172,54.8066,54.6636,54.7977,125300.0
2015-02-19 10:50:00,61.27,61.27,61.11,61.17,51300.0,54.7798,54.7798,54.6368,54.6904,51300.0
2015-02-19 11:00:00,61.17,61.29,61.14,61.28,57000.0,54.6904,54.7977,54.6636,54.7888,57000.0
2015-02-19 11:10:00,61.26,61.44,61.25,61.44,63600.0,54.7709,54.9318,54.7619,54.9318,63600.0
2015-02-19 11:20:00,61.44,61.5,61.42,61.5,48900.0,54.9318,54.9854,54.9139,54.9854,48900.0
2015-02-19 11:30:00,61.5,61.58,61.48,61.57,82000.0,54.9854,55.057,54.9676,55.048,82000.0
2015-02-19 11:40:00,61.57,61.63,61.5,61.51,26200.0,55.048,55.1017,54.9854,54.9944,26200.0
2015-02-19 11:50:00,61.51,61.58,61.5,61.52,51900.0,54.9944,55.057,54.9854,55.0033,51900.0
2015-02-19 12:00:00,61.52,61.56,61.49,61.55,55800.0,55.0033,55.0391,54.9765,55.0302,55800.0
2015-02-19 12:10:00,61.56,61.66,61.5,61.65,38600.0,55.0391,55.1285,54.9854,55.1196,38600.0
2015-02-19 12:20:00,61.64,61.67,61.6,61.6,45000.0,55.1106,55.1374,55.0749,55.0749,45000.0
2015-02-19 12:30:00,61.6,61.6,61.49,61.58,51400.0,55.0749,55.0749,54.9765,55.057,51400.0
2015-02-19 12:40:00,61.59,61.65,61.56,61.62,27100.0,55.0659,55.1196,55.0391,55.0927,27100.0
2015-02-19 12:50:00,61.63,61.69,61.61,61.66,71300.0,55.1017,55.1553,55.0838,55.1285,71300.0
2015-02-19 13:00:00,61.67,61.8,61.66,61.78,88400.0,55.1374,55.2537,55.1285,55.2358,88400.0
2015-02-19 13:10:00,61.77,61.84,61.74,61.8,101600.0,55.2268,55.2894,55.2,55.2537,101600.0
2015-02-19 13:20:00,61.81,61.86,61.72,61.78,83400.0,55.2626,55.3073,55.1821,55.2358,83400.0
2015-02-19 13:30:00,61.78,61.82,61.76,61.78,66700.0,55.2358,55.2716,55.2179,55.2358,66700.0
2015-02-19 13:40:00,61.78,61.85,61.76,61.8,64400.0,55.2358,55.2984,55.2179,55.2537,64400.0
2015-02-19 13:50:00,61.8,61.9,61.76,61.8,50100.0,55.2537,55.3431,55.2179,55.2537,50100.0
2015-02-19 14:00:00,61.81,61.93,61.81,61.86,57300.0,55.2626,55.3699,55.2626,55.3073,57300.0
2015-02-19 14:10:00,61.86,61.89,61.75,61.75,37800.0,55.3073,55.3341,55.209,55.209,37800.0
2015-02-19 14:20:00,61.75,61.89,61.73,61.89,80700.0,55.209,55.3341,55.1911,55.3341,80700.0
2015-02-19 14:30:00,61.88,61.93,61.76,61.85,66100.0,55.3252,55.3699,55.2179,55.2984,66100.0
2015-02-19 14:40:00,61.85,61.93,61.8,61.8,135400.0,55.2984,55.3699,55.2537,55.2537,135400.0
2015-02-19 14:50:00,61.81,61.88,61.74,61.74,49800.0,55.2626,55.3252,55.2,55.2,49800.0
2015-02-19 15:00:00,61.74,61.86,61.74,61.79,56700.0,55.2,55.3073,55.2,55.2447,56700.0
2015-02-19 15:10:00,61.79,61.93,61.79,61.87,49500.0,55.2447,55.3699,55.2447,55.3163,49500.0
2015-02-19 15:20:00,61.88,61.92,61.83,61.9,77700.0,55.3252,55.361,55.2805,55.3431,77700.0
2015-02-19 15:30:00,61.91,61.95,61.83,61.95,125800.0,55.352,55.3878,55.2805,55.3878,125800.0
2015-02-19 15:40:00,61.95,62.01,61.95,61.99,185700.0,55.3878,55.4414,55.3878,55.4235,185700.0
2015-02-19 15:50:00,61.99,62.01,61.92,61.99,342800.0,55.4235,55.4414,55.361,55.4235,342800.0
2015-02-20 09:30:00,62.07,62.16,61.63,61.75,502000.0,55.4951,55.5755,55.1017,55.209,502000.0
2015-02-20 09:40:00,61.75,61.8,61.4,61.51,273200.0,55.209,55.2537,54.896,54.9944,273200.0
2015-02-20 09:50:00,61.53,61.61,61.38,61.52,89200.0,55.0123,55.0838,54.8782,55.0033,89200.0
2015-02-20 10:00:00,61.51,61.73,61.49,61.57,406600.0,54.9944,55.1911,54.9765,55.048,406600.0
2015-02-20 10:10:00,61.56,61.81,61.55,61.81,107500.0,55.0391,55.2626,55.0302,55.2626,107500.0
2015-02-20 10:20:00,61.81,61.82,61.67,61.75,196500.0,55.2626,55.2716,55.1374,55.209,196500.0
2015-02-20 10:30:00,61.74,61.84,61.67,61.82,99400.0,55.2,55.2894,55.1374,55.2716,99400.0
2015-02-20 10:40:00,61.84,61.86,61.73,61.76,81400.0,55.2894,55.3073,55.1911,55.2179,81400.0
2015-02-20 10:50:00,61.76,61.98,61.75,61.96,74600.0,55.2179,55.4146,55.209,55.3967,74600.0
2015-02-20 11:00:00,61.98,62.05,61.95,61.96,73100.0,55.4146,55.4772,55.3878,55.3967,73100.0
2015-02-20 11:10:00,61.99,62.02,61.82,61.88,54300.0,55.4235,55.4504,55.2716,55.3252,54300.0
2015-02-20 11:20:00,61.87,62.04,61.87,61.99,251700.0,55.3163,55.4682,55.3163,55.4235,251700.0
2015-02-20 11:30:00,61.99,62.0,61.87,61.87,82900.0,55.4235,55.4325,55.3163,55.3163,82900.0
2015-02-20 11:40:00,61.87,61.92,61.86,61.89,39500.0,55.3163,55.361,55.3073,55.3341,39500.0
2015-02-20 11:50:00,61.89,61.89,61.76,61.89,59200.0,55.3341,55.3341,55.2179,55.3341,59200.0
2015-02-20 12:00:00,61.89,62.01,61.89,62.0,31400.0,55.3341,55.4414,55.3341,55.4325,31400.0
2015-02-20 12:10:00,62.01,62.09,62.0,62.08,25900.0,55.4414,55.513,55.4325,55.504,25900.0
2015-02-20 12:20:00,62.07,62.13,62.05,62.13,33500.0,55.4951,55.5487,55.4772,55.5487,33500.0
2015-02-20 12:30:00,62.12,62.14,62.03,62.11,120900.0,55.5398,55.5577,55.4593,55.5308,120900.0
2015-02-20 12:40:00,62.1,62.31,62.1,62.29,94400.0,55.5219,55.7096,55.5219,55.6918,94400.0
2015-02-20 12:50:00,62.3,62.38,62.29,62.37,58800.0,55.7007,55.7722,55.6918,55.7633,58800.0
2015-02-20 13:00:00,62.37,62.39,62.32,62.38,48500.0,55.7633,55.7812,55.7186,55.7722,48500.0
2015-02-20 13:10:00,62.39,62.47,62.26,62.38,146300.0,55.7812,55.8527,55.6649,55.7722,146300.0
2015-02-20 13:20:00,62.37,62.5,62.37,62.48,58000.0,55.7633,55.8795,55.7633,55.8616,58000.0
2015-02-20 13:30:00,62.48,62.6,62.47,62.6,71200.0,55.8616,55.9689,55.8527,55.9689,71200.0
2015-02-20 13:40:00,62.59,62.66,62.56,62.66,59500.0,55.96,56.0226,55.9332,56.0226,59500.0
2015-02-20 13:50:00,62.66,62.67,62.54,62.58,89300.0,56.0226,56.0315,55.9153,55.951,89300.0
2015-02-20 14:00:00,62.58,62.62,62.53,62.54,69000.0,55.951,55.9868,55.9063,55.9153,69000.0
2015-02-20 14:10:00,62.53,62.54,62.47,62.51,95700.0,55.9063,55.9153,55.8527,55.8885,95700.0
2015-02-20 14:20:00,62.51,62.61,62.5,62.57,86000.0,55.8885,55.9779,55.8795,55.9421,86000.0
2015-02-20 14:30:00,62.56,62.61,62.51,62.57,91600.0,55.9332,55.9779,55.8885,55.9421,91600.0
2015-02-20 14:40:00,62.57,62.68,62.49,62.65,113300.0,55.9421,56.0405,55.8706,56.0136,113300.0
2015-02-20 14:50:00,62.66,62.69,62.58,62.66,86600.0,56.0226,56.0494,55.951,56.0226,86600.0
2015-02-20 15:00:00,62.66,62.88,62.66,62.88,142100.0,56.0226,56.2193,56.0226,56.2193,142100.0
2015-02-20 15:10:00,62.88,62.93,62.75,62.82,128500.0,56.2193,56.264,56.103,56.1656,128500.0
2015-02-20 15:20:00,62.83,62.93,62.82,62.91,172300.0,56.1746,56.264,56.1656,56.2461,172300.0
2015-02-20 15:30:00,62.92,63.02,62.86,63.0,222700.0,56.255,56.3444,56.2014,56.3266,222700.0
2015-02-20 15:40:00,63.01,63.01,62.89,62.92,264400.0,56.3355,56.3355,56.2282,56.255,264400.0
2015-02-20 15:50:00,62.92,63.08,62.92,63.05,565700.0,56.255,56.3981,56.255,56.3713,565700.0
2015-02-23 09:30:00,63.0,63.02,62.38,62.44,92900.0,56.3266,56.3444,55.7722,55.8259,92900.0
2015-02-23 09:40:00,62.42,62.43,61.87,61.88,134900.0,55.808,55.8169,55.3163,55.3252,134900.0
2015-02-23 09:50:00,61.88,62.15,61.82,62.07,66700.0,55.3252,55.5666,55.2716,55.4951,66700.0
2015-02-23 10:00:00,62.04,62.18,62.03,62.14,46900.0,55.4682,55.5934,55.4593,55.5577,46900.0
2015-02-23 10:10:00,62.15,62.22,61.94,62.09,322100.0,55.5666,55.6292,55.3788,55.513,322100.0
2015-02-23 10:20:00,62.09,62.1,61.92,61.95,42700.0,55.513,55.5219,55.361,55.3878,42700.0
2015-02-23 10:30:00,61.95,62.04,61.89,62.04,84300.0,55.3878,55.4682,55.3341,55.4682,84300.0
2015-02-23 10:40:00,62.04,62.06,62.0,62.01,57800.0,55.4682,55.4861,55.4325,55.4414,57800.0
2015-02-23 10:50:00,62.01,62.05,62.0,62.02,77200.0,55.4414,55.4772,55.4325,55.4504,77200.0
2015-02-23 11:00:00,62.02,62.06,62.0,62.01,47600.0,55.4504,55.4861,55.4325,55.4414,47600.0
2015-02-23 11:10:00,62.01,62.08,62.0,62.05,51000.0,55.4414,55.504,55.4325,55.4772,51000.0
2015-02-23 11:20:00,62.05,62.07,62.01,62.04,45700.0,55.4772,55.4951,55.4414,55.4682,45700.0
2015-02-23 11:30:00,62.05,62.11,62.04,62.1,147100.0,55.4772,55.5308,55.4682,55.5219,147100.0
2015-02-23 11:40:00,62.1,62.14,62.09,62.14,71200.0,55.5219,55.5577,55.513,55.5577,71200.0
2015-02-23 11:50:00,62.14,62.16,62.09,62.1,1104200.0,55.5577,55.5755,55.513,55.5219,1104200.0
2015-02-23 12:00:00,62.1,62.15,62.01,62.13,57700.0,55.5219,55.5666,55.4414,55.5487,57700.0
2015-02-23 12:10:00,62.12,62.13,62.09,62.09,54500.0,55.5398,55.5487,55.513,55.513,54500.0
2015-02-23 12:20:00,62.09,62.14,62.09,62.11,34000.0,55.513,55.5577,55.513,55.5308,34000.0
2015-02-23 12:30:00,62.1,62.15,62.09,62.1,35000.0,55.5219,55.5666,55.513,55.5219,35000.0
2015-02-23 12:40:00,62.1,62.13,62.09,62.09,64700.0,55.5219,55.5487,55.513,55.513,64700.0
2015-02-23 12:50:00,62.08,62.16,62.05,62.15,28800.0,55.504,55.5755,55.4772,55.5666,28800.0
2015-02-23 13:00:00,62.15,62.17,62.09,62.11,37200.0,55.5666,55.5845,55.513,55.5308,37200.0
2015-02-23 13:10:00,62.12,62.24,62.11,62.22,27200.0,55.5398,55.6471,55.5308,55.6292,27200.0
2015-02-23 13:20:00,62.22,62.22,62.09,62.13,43200.0,55.6292,55.6292,55.513,55.5487,43200.0
2015-02-23 13:30:00,62.13,62.16,62.09,62.13,44900.0,55.5487,55.5755,55.513,55.5487,44900.0
2015-02-23 13:40:00,62.14,62.24,62.09,62.22,55400.0,55.5577,55.6471,55.513,55.6292,55400.0
2015-02-23 13:50:00,62.23,62.24,62.19,62.23,19600.0,55.6381,55.6471,55.6024,55.6381,19600.0
2015-02-23 14:00:00,62.23,62.26,62.19,62.26,42600.0,55.6381,55.6649,55.6024,55.6649,42600.0
2015-02-23 14:10:00,62.26,62.3,62.24,62.24,32600.0,55.6649,55.7007,55.6471,55.6471,32600.0
2015-02-23 14:20:00,62.24,62.29,62.23,62.29,71200.0,55.6471,55.6918,55.6381,55.6918,71200.0
2015-02-23 14:30:00,62.29,62.34,62.28,62.32,71000.0,55.6918,55.7365,55.6828,55.7186,71000.0
2015-02-23 14:40:00,62.32,62.33,62.19,62.21,108500.0,55.7186,55.7275,55.6024,55.6202,108500.0
2015-02-23 14:50:00,62.21,62.21,62.12,62.12,40800.0,55.6202,55.6202,55.5398,55.5398,40800.0
2015-02-23 15:00:00,62.12,62.14,62.03,62.11,110700.0,55.5398,55.5577,55.4593,55.5308,110700.0
2015-02-23 15:10:00,62.11,62.2,62.1,62.17,59700.0,55.5308,55.6113,55.5219,55.5845,59700.0
2015-02-23 15:20:00,62.17,62.2,62.11,62.18,73200.0,55.5845,55.6113,55.5308,55.5934,73200.0
2015-02-23 15:30:00,62.17,62.18,62.11,62.17,99900.0,55.5845,55.5934,55.5308,55.5845,99900.0
2015-02-23 15:40:00,62.16,62.26,62.16,62.26,93200.0,55.5755,55.6649,55.5755,55.6649,93200.0
2015-02-23 15:50:00,62.26,62.43,62.25,62.43,349400.0,55.6649,55.8169,55.656,55.8169,349400.0
2015-02-24 09:30:00,62.12,62.47,61.81,62.45,188600.0,55.5398,55.8527,55.2626,55.8348,188600.0
2015-02-24 09:40:00,62.45,62.52,62.21,62.28,82400.0,55.8348,55.8974,55.6202,55.6828,82400.0
2015-02-24 09:50:00,62.29,62.32,62.05,62.07,114200.0,55.6918,55.7186,55.4772,55.4951,114200.0
2015-02-24 10:00:00,62.1,62.27,61.99,62.18,78700.0,55.5219,55.6739,55.4235,55.5934,78700.0
2015-02-24 10:10:00,62.19,62.21,61.98,62.11,57500.0,55.6024,55.6202,55.4146,55.5308,57500.0
2015-02-24 10:20:00,62.13,62.31,62.13,62.18,53400.0,55.5487,55.7096,55.5487,55.5934,53400.0
2015-02-24 10:30:00,62.19,62.34,62.15,62.32,34300.0,55.6024,55.7365,55.5666,55.7186,34300.0
2015-02-24 10:40:00,62.27,62.3,62.21,62.25,28800.0,55.6739,55.7007,55.6202,55.656,28800.0
2015-02-24 10:50:00,62.26,62.36,62.2,62.35,23900.0,55.6649,55.7544,55.6113,55.7454,23900.0
2015-02-24 11:00:00,62.35,62.36,62.23,62.25,29600.0,55.7454,55.7544,55.6381,55.656,29600.0
2015-02-24 11:10:00,62.25,62.34,62.23,62.31,34200.0,55.656,55.7365,55.6381,55.7096,34200.0
2015-02-24 11:20:00,62.31,62.32,62.17,62.21,35500.0,55.7096,55.7186,55.5845,55.6202,35500.0
2015-02-24 11:30:00,62.21,62.27,62.17,62.17,29000.0,55.6202,55.6739,55.5845,55.5845,29000.0
2015-02-24 11:40:00,62.17,62.26,62.17,62.25,54600.0,55.5845,55.6649,55.5845,55.656,54600.0
2015-02-24 11:50:00,62.25,62.33,62.24,62.28,20500.0,55.656,55.7275,55.6471,55.6828,20500.0
2015-02-24 12:00:00,62.27,62.35,62.24,62.33,13400.0,55.6739,55.7454,55.6471,55.7275,13400.0
2015-02-24 12:10:00,62.33,62.38,62.31,62.36,64300.0,55.7275,55.7722,55.7096,55.7544,64300.0
2015-02-24 12:20:00,62.38,62.46,62.37,62.38,13300.0,55.7722,55.8438,55.7633,55.7722,13300.0
2015-02-24 12:30:00,62.37,62.39,62.25,62.29,16100.0,55.7633,55.7812,55.656,55.6918,16100.0
2015-02-24 12:40:00,62.29,62.4,62.27,62.33,21300.0,55.6918,55.7901,55.6739,55.7275,21300.0
2015-02-24 12:50:00,62.33,62.4,62.27,62.35,25400.0,55.7275,55.7901,55.6739,55.7454,25400.0
2015-02-24 13:00:00,62.36,62.39,62.29,62.34,19800.0,55.7544,55.7812,55.6918,55.7365,19800.0
2015-02-24 13:10:00,62.34,62.38,62.33,62.34,13300.0,55.7365,55.7722,55.7275,55.7365,13300.0
2015-02-24 13:20:00,62.32,62.43,62.29,62.43,16100.0,55.7186,55.8169,55.6918,55.8169,16100.0
2015-02-24 13:30:00,62.42,62.48,62.4,62.42,18000.0,55.808,55.8616,55.7901,55.808,18000.0
2015-02-24 13:40:00,62.42,62.47,62.37,62.4,14100.0,55.808,55.8527,55.7633,55.7901,14100.0
2015-02-24 13:50:00,62.39,62.41,62.37,62.4,14400.0,55.7812,55.7991,55.7633,55.7901,14400.0
2015-02-24 14:00:00,62.39,62.43,62.32,62.42,21500.0,55.7812,55.8169,55.7186,55.808,21500.0
2015-02-24 14:10:00,62.43,62.45,62.4,62.43,11900.0,55.8169,55.8348,55.7901,55.8169,11900.0
2015-02-24 14:20:00,62.43,62.46,62.37,62.37,25300.0,55.8169,55.8438,55.7633,55.7633,25300.0
2015-02-24 14:30:00,62.37,62.44,62.37,62.4,28100.0,55.7633,55.8259,55.7633,55.7901,28100.0
2015-02-24 14:40:00,62.41,62.47,62.4,62.42,36700.0,55.7991,55.8527,55.7901,55.808,36700.0
2015-02-24 14:50:00,62.42,62.51,62.42,62.51,60000.0,55.808,55.8885,55.808,55.8885,60000.0
2015-02-24 15:00:00,62.51,62.55,62.47,62.5,41500.0,55.8885,55.9242,55.8527,55.8795,41500.0
2015-02-24 15:10:00,62.5,62.5,62.45,62.5,35400.0,55.8795,55.8795,55.8348,55.8795,35400.0
2015-02-24 15:20:00,62.5,62.51,62.46,62.5,47200.0,55.8795,55.8885,55.8438,55.8795,47200.0
2015-02-24 15:30:00,62.5,62.53,62.46,62.51,48200.0,55.8795,55.9063,55.8438,55.8885,48200.0
2015-02-24 15:40:00,62.51,62.56,62.41,62.42,78000.0,55.8885,55.9332,55.7991,55.808,78000.0
2015-02-24 15:50:00,62.43,62.5,62.41,62.46,124200.0,55.8169,55.8795,55.7991,55.8438,124200.0
2015-02-25 09:30:00,62.34,62.55,61.99,62.16,128700.0,55.7365,55.9242,55.4235,55.5755,128700.0
2015-02-25 09:40:00,62.18,62.33,62.18,62.22,37700.0,55.5934,55.7275,55.5934,55.6292,37700.0
2015-02-25 09:50:00,62.22,62.29,62.0,62.24,79700.0,55.6292,55.6918,55.4325,55.6471,79700.0
2015-02-25 10:00:00,62.23,62.28,62.05,62.15,100700.0,55.6381,55.6828,55.4772,55.5666,100700.0
2015-02-25 10:10:00,62.15,62.18,62.01,62.11,61000.0,55.5666,55.5934,55.4414,55.5308,61000.0
2015-02-25 10:20:00,62.11,62.14,62.04,62.11,56500.0,55.5308,55.5577,55.4682,55.5308,56500.0
2015-02-25 10:30:00,62.12,62.31,62.11,62.21,36900.0,55.5398,55.7096,55.5308,55.6202,36900.0
2015-02-25 10:40:00,62.21,62.3,62.19,62.26,33400.0,55.6202,55.7007,55.6024,55.6649,33400.0
2015-02-25 10:50:00,62.26,62.26,62.11,62.12,28600.0,55.6649,55.6649,55.5308,55.5398,28600.0
2015-02-25 11:00:00,62.12,62.27,62.11,62.24,92700.0,55.5398,55.6739,55.5308,55.6471,92700.0
2015-02-25 11:10:00,62.26,62.29,62.2,62.25,39100.0,55.6649,55.6918,55.6113,55.656,39100.0
2015-02-25 11:20:00,62.26,62.3,62.21,62.22,23100.0,55.6649,55.7007,55.6202,55.6292,23100.0
2015-02-25 11:30:00,62.21,62.29,62.21,62.27,21600.0,55.6202,55.6918,55.6202,55.6739,21600.0
2015-02-25 11:40:00,62.26,62.3,62.22,62.3,40200.0,55.6649,55.7007,55.6292,55.7007,40200.0
2015-02-25 11:50:00,62.3,62.37,62.3,62.33,24200.0,55.7007,55.7633,55.7007,55.7275,24200.0
2015-02-25 12:00:00,62.34,62.36,62.27,62.31,57400.0,55.7365,55.7544,55.6739,55.7096,57400.0
2015-02-25 12:10:00,62.31,62.34,62.3,62.33,22700.0,55.7096,55.7365,55.7007,55.7275,22700.0
2015-02-25 12:20:00,62.35,62.37,62.33,62.34,20100.0,55.7454,55.7633,55.7275,55.7365,20100.0
2015-02-25 12:30:00,62.33,62.4,62.29,62.39,37000.0,55.7275,55.7901,55.6918,55.7812,37000.0
2015-02-25 12:40:00,62.39,62.47,62.38,62.42,22700.0,55.7812,55.8527,55.7722,55.808,22700.0
2015-02-25 12:50:00,62.41,62.44,62.38,62.43,26000.0,55.7991,55.8259,55.7722,55.8169,26000.0
2015-02-25 13:00:00,62.44,62.44,62.38,62.4,25000.0,55.8259,55.8259,55.7722,55.7901,25000.0
2015-02-25 13:10:00,62.4,62.45,62.39,62.43,30700.0,55.7901,55.8348,55.7812,55.8169,30700.0
2015-02-25 13:20:00,62.42,62.49,62.42,62.45,36100.0,55.808,55.8706,55.808,55.8348,36100.0
2015-02-25 13:30:00,62.46,62.51,62.45,62.47,55200.0,55.8438,55.8885,55.8348,55.8527,55200.0
2015-02-25 13:40:00,62.47,62.48,62.41,62.41,41400.0,55.8527,55.8616,55.7991,55.7991,41400.0
2015-02-25 13:50:00,62.42,62.55,62.38,62.55,41800.0,55.808,55.9242,55.7722,55.9242,41800.0
2015-02-25 14:00:00,62.55,62.58,62.47,62.54,46000.0,55.9242,55.951,55.8527,55.9153,46000.0
2015-02-25 14:10:00,62.53,62.63,62.53,62.6,42700.0,55.9063,55.9958,55.9063,55.9689,42700.0
2015-02-25 14:20:00,62.61,62.63,62.52,62.53,32000.0,55.9779,55.9958,55.8974,55.9063,32000.0
2015-02-25 14:30:00,62.52,62.57,62.41,62.42,38900.0,55.8974,55.9421,55.7991,55.808,38900.0
2015-02-25 14:40:00,62.42,62.47,62.4,62.44,44100.0,55.808,55.8527,55.7901,55.8259,44100.0
2015-02-25 14:50:00,62.45,62.53,62.37,62.46,40400.0,55.8348,55.9063,55.7633,55.8438,40400.0
2015-02-25 15:00:00,62.45,62.48,62.35,62.35,50400.0,55.8348,55.8616,55.7454,55.7454,50400.0
2015-02-25 15:10:00,62.36,62.51,62.36,62.49,35900.0,55.7544,55.8885,55.7544,55.8706,35900.0
2015-02-25 15:20:00,62.49,62.56,62.43,62.51,66000.0,55.8706,55.9332,55.8169,55.8885,66000.0
2015-02-25 15:30:00,62.49,62.66,62.49,62.59,61200.0,55.8706,56.0226,55.8706,55.96,61200.0
2015-02-25 15:40:00,62.58,62.65,62.5,62.6,62100.0,55.951,56.0136,55.8795,55.9689,62100.0
2015-02-25 15:50:00,62.6,62.68,62.59,62.65,170200.0,55.9689,56.0405,55.96,56.0136,170200.0
2015-02-26 09:30:00,62.67,63.1,62.26,63.01,137500.0,56.0315,56.416,55.6649,56.3355,137500.0
2015-02-26 09:40:00,63.04,63.04,62.69,62.83,57600.0,56.3623,56.3623,56.0494,56.1746,57600.0
2015-02-26 09:50:00,62.83,63.01,62.74,62.78,65600.0,56.1746,56.3355,56.0941,56.1299,65600.0
2015-02-26 10:00:00,62.76,62.82,62.61,62.71,79100.0,56.112,56.1656,55.9779,56.0673,79100.0
2015-02-26 10:10:00,62.71,62.75,62.62,62.71,49300.0,56.0673,56.103,55.9868,56.0673,49300.0
2015-02-26 10:20:00,62.72,62.79,62.61,62.67,49200.0,56.0762,56.1388,55.9779,56.0315,49200.0
2015-02-26 10:30:00,62.67,62.75,62.57,62.7,54900.0,56.0315,56.103,55.9421,56.0583,54900.0
2015-02-26 10:40:00,62.7,62.83,62.67,62.73,72300.0,56.0583,56.1746,56.0315,56.0852,72300.0
2015-02-26 10:50:00,62.72,62.73,62.62,62.62,24300.0,56.0762,56.0852,55.9868,55.9868,24300.0
2015-02-26 11:00:00,62.62,62.79,62.62,62.79,34800.0,55.9868,56.1388,55.9868,56.1388,34800.0
2015-02-26 11:10:00,62.78,62.8,62.67,62.68,52000.0,56.1299,56.1477,56.0315,56.0405,52000.0
2015-02-26 11:20:00,62.68,62.68,62.62,62.64,24600.0,56.0405,56.0405,55.9868,56.0047,24600.0
2015-02-26 11:30:00,62.64,62.7,62.6,62.67,36500.0,56.0047,56.0583,55.9689,56.0315,36500.0
2015-02-26 11:40:00,62.66,62.69,62.58,62.66,24700.0,56.0226,56.0494,55.951,56.0226,24700.0
2015-02-26 11:50:00,62.64,62.69,62.63,62.63,37500.0,56.0047,56.0494,55.9958,55.9958,37500.0
2015-02-26 12:00:00,62.63,62.67,62.62,62.65,49400.0,55.9958,56.0315,55.9868,56.0136,49400.0
2015-02-26 12:10:00,62.65,62.66,62.59,62.59,55600.0,56.0136,56.0226,55.96,55.96,55600.0
2015-02-26 12:20:00,62.58,62.67,62.55,62.66,54300.0,55.951,56.0315,55.9242,56.0226,54300.0
2015-02-26 12:30:00,62.65,62.67,62.6,62.61,33100.0,56.0136,56.0315,55.9689,55.9779,33100.0
2015-02-26 12:40:00,62.61,62.77,62.61,62.77,48700.0,55.9779,56.1209,55.9779,56.1209,48700.0
2015-02-26 12:50:00,62.78,62.81,62.72,62.74,28900.0,56.1299,56.1567,56.0762,56.0941,28900.0
2015-02-26 13:00:00,62.73,62.77,62.71,62.74,43500.0,56.0852,56.1209,56.0673,56.0941,43500.0
2015-02-26 13:10:00,62.74,62.74,62.62,62.63,31000.0,56.0941,56.0941,55.9868,55.9958,31000.0
2015-02-26 13:20:00,62.62,62.69,62.52,62.69,26600.0,55.9868,56.0494,55.8974,56.0494,26600.0
2015-02-26 13:30:00,62.68,62.71,62.66,62.67,19400.0,56.0405,56.0673,56.0226,56.0315,19400.0
2015-02-26 13:40:00,62.66,62.68,62.58,62.59,17800.0,56.0226,56.0405,55.951,55.96,17800.0
2015-02-26 13:50:00,62.6,62.68,62.59,62.68,48200.0,55.9689,56.0405,55.96,56.0405,48200.0
2015-02-26 14:00:00,62.69,62.75,62.65,62.67,84000.0,56.0494,56.103,56.0136,56.0315,84000.0
2015-02-26 14:10:00,62.67,62.68,62.63,62.63,39100.0,56.0315,56.0405,55.9958,55.9958,39100.0
2015-02-26 14:20:00,62.62,62.72,62.61,62.64,41900.0,55.9868,56.0762,55.9779,56.0047,41900.0
2015-02-26 14:30:00,62.63,62.72,62.63,62.69,53700.0,55.9958,56.0762,55.9958,56.0494,53700.0
2015-02-26 14:40:00,62.68,62.71,62.66,62.69,41400.0,56.0405,56.0673,56.0226,56.0494,41400.0
2015-02-26 14:50:00,62.7,62.72,62.66,62.68,43600.0,56.0583,56.0762,56.0226,56.0405,43600.0
2015-02-26 15:00:00,62.69,62.69,62.58,62.62,85100.0,56.0494,56.0494,55.951,55.9868,85100.0
2015-02-26 15:10:00,62.61,62.68,62.58,62.67,75300.0,55.9779,56.0405,55.951,56.0315,75300.0
2015-02-26 15:20:00,62.66,62.71,62.62,62.68,57200.0,56.0226,56.0673,55.9868,56.0405,57200.0
2015-02-26 15:30:00,62.67,62.74,62.65,62.66,80900.0,56.0315,56.0941,56.0136,56.0226,80900.0
2015-02-26 15:40:00,62.66,62.71,62.65,62.68,86600.0,56.0226,56.0673,56.0136,56.0405,86600.0
2015-02-26 15:50:00,62.68,62.84,62.66,62.79,216900.0,56.0405,56.1835,56.0226,56.1388,216900.0
2015-02-27 09:30:00,62.91,62.98,62.6,62.77,67100.0,56.2461,56.3087,55.9689,56.1209,67100.0
2015-02-27 09:40:00,62.75,62.83,62.68,62.79,40300.0,56.103,56.1746,56.0405,56.1388,40300.0
2015-02-27 09:50:00,62.78,63.05,62.78,62.99,99000.0,56.1299,56.3713,56.1299,56.3176,99000.0
2015-02-27 10:00:00,62.99,63.05,62.95,62.96,67500.0,56.3176,56.3713,56.2819,56.2908,67500.0
2015-02-27 10:10:00,62.94,63.15,62.92,63.1,59500.0,56.2729,56.4607,56.255,56.416,59500.0
2015-02-27 10:20:00,63.1,63.13,63.05,63.1,29600.0,56.416,56.4428,56.3713,56.416,29600.0
2015-02-27 10:30:00,63.11,63.12,62.93,62.97,235500.0,56.4249,56.4338,56.264,56.2997,235500.0
2015-02-27 10:40:00,62.97,62.98,62.91,62.95,29300.0,56.2997,56.3087,56.2461,56.2819,29300.0
2015-02-27 10:50:00,62.94,62.95,62.85,62.86,121200.0,56.2729,56.2819,56.1924,56.2014,121200.0
2015-02-27 11:00:00,62.85,62.91,62.79,62.82,26800.0,56.1924,56.2461,56.1388,56.1656,26800.0
2015-02-27 11:10:00,62.82,62.91,62.8,62.84,20200.0,56.1656,56.2461,56.1477,56.1835,20200.0
2015-02-27 11:20:00,62.84,62.84,62.6,62.6,33400.0,56.1835,56.1835,55.9689,55.9689,33400.0
2015-02-27 11:30:00,62.6,62.72,62.58,62.68,41400.0,55.9689,56.0762,55.951,56.0405,41400.0
2015-02-27 11:40:00,62.67,62.76,62.65,62.69,14100.0,56.0315,56.112,56.0136,56.0494,14100.0
2015-02-27 11:50:00,62.69,62.69,62.59,62.6,14500.0,56.0494,56.0494,55.96,55.9689,14500.0
2015-02-27 12:00:00,62.61,62.61,62.55,62.55,24300.0,55.9779,55.9779,55.9242,55.9242,24300.0
2015-02-27 12:10:00,62.55,62.57,62.52,62.55,19100.0,55.9242,55.9421,55.8974,55.9242,19100.0
2015-02-27 12:20:00,62.56,62.67,62.55,62.65,20900.0,55.9332,56.0315,55.9242,56.0136,20900.0
2015-02-27 12:30:00,62.65,62.72,62.65,62.7,10900.0,56.0136,56.0762,56.0136,56.0583,10900.0
2015-02-27 12:40:00,62.7,62.74,62.67,62.72,24200.0,56.0583,56.0941,56.0315,56.0762,24200.0
2015-02-27 12:50:00,62.73,62.76,62.7,62.73,21600.0,56.0852,56.112,56.0583,56.0852,21600.0
2015-02-27 13:00:00,62.72,62.73,62.61,62.61,15000.0,56.0762,56.0852,55.9779,55.9779,15000.0
2015-02-27 13:10:00,62.6,62.67,62.57,62.59,45400.0,55.9689,56.0315,55.9421,55.96,45400.0
2015-02-27 13:20:00,62.59,62.72,62.59,62.59,51400.0,55.96,56.0762,55.96,55.96,51400.0
2015-02-27 13:30:00,62.59,62.63,62.56,62.6,12800.0,55.96,55.9958,55.9332,55.9689,12800.0
2015-02-27 13:40:00,62.59,62.7,62.57,62.69,1103400.0,55.96,56.0583,55.9421,56.0494,1103400.0
2015-02-27 13:50:00,62.68,62.73,62.65,62.7,17900.0,56.0405,56.0852,56.0136,56.0583,17900.0
2015-02-27 14:00:00,62.71,62.72,62.63,62.63,17100.0,56.0673,56.0762,55.9958,55.9958,17100.0
2015-02-27 14:10:00,62.62,62.64,62.58,62.63,24600.0,55.9868,56.0047,55.951,55.9958,24600.0
2015-02-27 14:20:00,62.62,62.66,62.6,62.64,23000.0,55.9868,56.0226,55.9689,56.0047,23000.0
2015-02-27 14:30:00,62.63,62.66,62.54,62.54,32200.0,55.9958,56.0226,55.9153,55.9153,32200.0
2015-02-27 14:40:00,62.54,62.56,62.46,62.53,39000.0,55.9153,55.9332,55.8438,55.9063,39000.0
2015-02-27 14:50:00,62.53,62.58,62.48,62.53,23200.0,55.9063,55.951,55.8616,55.9063,23200.0
2015-02-27 15:00:00,62.52,62.54,62.44,62.48,45700.0,55.8974,55.9153,55.8259,55.8616,45700.0
2015-02-27 15:10:00,62.48,62.55,62.46,62.51,30800.0,55.8616,55.9242,55.8438,55.8885,30800.0
2015-02-27 15:20:00,62.5,62.59,62.5,62.56,39000.0,55.8795,55.96,55.8795,55.9332,39000.0
2015-02-27 15:30:00,62.55,62.55,62.43,62.46,83700.0,55.9242,55.9242,55.8169,55.8438,83700.0
2015-02-27 15:40:00,62.46,62.55,62.4,62.5,81000.0,55.8438,55.9242,55.7901,55.8795,81000.0
2015-02-27 15:50:00,62.49,62.56,62.44,62.48,181000.0,55.8706,55.9332,55.8259,55.8616,181000.0
2015-03-02 09:30:00,62.56,62.93,62.46,62.65,84700.0,55.9332,56.264,55.8438,56.0136,84700.0
2015-03-02 09:40:00,62.65,62.9,62.52,62.87,82800.0,56.0136,56.2371,55.8974,56.2103,82800.0
2015-03-02 09:50:00,62.87,63.07,62.87,63.01,57900.0,56.2103,56.3891,56.2103,56.3355,57900.0
2015-03-02 10:00:00,63.03,63.1,62.77,62.81,60700.0,56.3534,56.416,56.1209,56.1567,60700.0
2015-03-02 10:10:00,62.83,62.99,62.81,62.86,37300.0,56.1746,56.3176,56.1567,56.2014,37300.0
2015-03-02 10:20:00,62.87,62.9,62.81,62.88,25100.0,56.2103,56.2371,56.1567,56.2193,25100.0
2015-03-02 10:30:00,62.89,62.92,62.79,62.82,21700.0,56.2282,56.255,56.1388,56.1656,21700.0
2015-03-02 10:40:00,62.81,62.83,62.72,62.74,30700.0,56.1567,56.1746,56.0762,56.0941,30700.0
2015-03-02 10:50:00,62.74,62.81,62.7,62.81,34200.0,56.0941,56.1567,56.0583,56.1567,34200.0
2015-03-02 11:00:00,62.8,62.87,62.8,62.85,28500.0,56.1477,56.2103,56.1477,56.1924,28500.0
2015-03-02 11:10:00,62.87,62.97,62.83,62.96,46200.0,56.2103,56.2997,56.1746,56.2908,46200.0
2015-03-02 11:20:00,62.96,63.0,62.93,62.97,47300.0,56.2908,56.3266,56.264,56.2997,47300.0
2015-03-02 11:30:00,62.98,63.19,62.98,63.11,92600.0,56.3087,56.4964,56.3087,56.4249,92600.0
2015-03-02 11:40:00,63.11,63.16,63.06,63.06,42200.0,56.4249,56.4696,56.3802,56.3802,42200.0
2015-03-02 11:50:00,63.06,63.1,63.03,63.05,24600.0,56.3802,56.416,56.3534,56.3713,24600.0
2015-03-02 12:00:00,63.04,63.15,63.02,63.04,126700.0,56.3623,56.4607,56.3444,56.3623,126700.0
2015-03-02 12:10:00,63.04,63.04,62.81,62.81,21300.0,56.3623,56.3623,56.1567,56.1567,21300.0
2015-03-02 12:20:00,62.8,62.8,62.7,62.72,25000.0,56.1477,56.1477,56.0583,56.0762,25000.0
2015-03-02 12:30:00,62.73,62.83,62.72,62.79,26800.0,56.0852,56.1746,56.0762,56.1388,26800.0
2015-03-02 12:40:00,62.8,62.81,62.71,62.73,30400.0,56.1477,56.1567,56.0673,56.0852,30400.0
2015-03-02 12:50:00,62.74,62.82,62.74,62.82,15900.0,56.0941,56.1656,56.0941,56.1656,15900.0
2015-03-02 13:00:00,62.82,62.88,62.8,62.86,19300.0,56.1656,56.2193,56.1477,56.2014,19300.0
2015-03-02 13:10:00,62.85,62.89,62.78,62.79,17000.0,56.1924,56.2282,56.1299,56.1388,17000.0
2015-03-02 13:20:00,62.81,62.83,62.75,62.82,23100.0,56.1567,56.1746,56.103,56.1656,23100.0
2015-03-02 13:30:00,62.82,62.95,62.8,62.95,20400.0,56.1656,56.2819,56.1477,56.2819,20400.0
2015-03-02 13:40:00,62.95,62.98,62.9,62.93,43800.0,56.2819,56.3087,56.2371,56.264,43800.0
2015-03-02 13:50:00,62.93,62.93,62.83,62.85,37800.0,56.264,56.264,56.1746,56.1924,37800.0
2015-03-02 14:00:00,62.85,62.85,62.79,62.81,36800.0,56.1924,56.1924,56.1388,56.1567,36800.0
2015-03-02 14:10:00,62.81,62.83,62.77,62.8,26500.0,56.1567,56.1746,56.1209,56.1477,26500.0
2015-03-02 14:20:00,62.8,62.82,62.72,62.76,34500.0,56.1477,56.1656,56.0762,56.112,34500.0
2015-03-02 14:30:00,62.76,62.82,62.73,62.79,37800.0,56.112,56.1656,56.0852,56.1388,37800.0
2015-03-02 14:40:00,62.78,62.79,62.68,62.74,44100.0,56.1299,56.1388,56.0405,56.0941,44100.0
2015-03-02 14:50:00,62.74,62.79,62.71,62.79,46100.0,56.0941,56.1388,56.0673,56.1388,46100.0
2015-03-02 15:00:00,62.79,62.81,62.75,62.79,50200.0,56.1388,56.1567,56.103,56.1388,50200.0
2015-03-02 15:10:00,62.79,62.87,62.79,62.87,64200.0,56.1388,56.2103,56.1388,56.2103,64200.0
2015-03-02 15:20:00,62.87,62.88,62.82,62.87,67300.0,56.2103,56.2193,56.1656,56.2103,67300.0
2015-03-02 15:30:00,62.88,62.93,62.85,62.91,52400.0,56.2193,56.264,56.1924,56.2461,52400.0
2015-03-02 15:40:00,62.91,62.91,62.88,62.89,73500.0,56.2461,56.2461,56.2193,56.2282,73500.0
2015-03-02 15:50:00,62.9,62.96,62.83,62.92,204700.0,56.2371,56.2908,56.1746,56.255,204700.0
2015-03-03 09:30:00,63.11,63.14,62.49,62.58,184300.0,56.4249,56.4517,55.8706,55.951,184300.0
2015-03-03 09:40:00,62.58,62.58,62.29,62.55,161000.0,55.951,55.951,55.6918,55.9242,161000.0
2015-03-03 09:50:00,62.54,62.86,62.49,62.81,77900.0,55.9153,56.2014,55.8706,56.1567,77900.0
2015-03-03 10:00:00,62.81,62.92,62.62,62.88,54000.0,56.1567,56.255,55.9868,56.2193,54000.0
2015-03-03 10:10:00,62.87,62.87,62.67,62.87,59300.0,56.2103,56.2103,56.0315,56.2103,59300.0
2015-03-03 10:20:00,62.89,62.89,62.68,62.75,37000.0,56.2282,56.2282,56.0405,56.103,37000.0
2015-03-03 10:30:00,62.75,62.82,62.65,62.8,62100.0,56.103,56.1656,56.0136,56.1477,62100.0
2015-03-03 10:40:00,62.8,62.91,62.79,62.87,40400.0,56.1477,56.2461,56.1388,56.2103,40400.0
2015-03-03 10:50:00,62.87,62.89,62.77,62.79,41600.0,56.2103,56.2282,56.1209,56.1388,41600.0
2015-03-03 11:00:00,62.78,62.83,62.72,62.77,31900.0,56.1299,56.1746,56.0762,56.1209,31900.0
2015-03-03 11:10:00,62.73,62.74,62.66,62.72,40800.0,56.0852,56.0941,56.0226,56.0762,40800.0
2015-03-03 11:20:00,62.71,62.74,62.66,62.68,24100.0,56.0673,56.0941,56.0226,56.0405,24100.0
2015-03-03 11:30:00,62.67,62.67,62.53,62.6,44600.0,56.0315,56.0315,55.9063,55.9689,44600.0
2015-03-03 11:40:00,62.6,62.62,62.53,62.58,28400.0,55.9689,55.9868,55.9063,55.951,28400.0
2015-03-03 11:50:00,62.59,62.73,62.58,62.64,29400.0,55.96,56.0852,55.951,56.0047,29400.0
2015-03-03 12:00:00,62.64,62.74,62.62,62.71,38600.0,56.0047,56.0941,55.9868,56.0673,38600.0
2015-03-03 12:10:00,62.72,62.76,62.69,62.71,27700.0,56.0762,56.112,56.0494,56.0673,27700.0
2015-03-03 12:20:00,62.7,62.7,62.57,62.6,22300.0,56.0583,56.0583,55.9421,55.9689,22300.0
2015-03-03 12:30:00,62.58,62.84,62.58,62.83,2900100.0,55.951,56.1835,55.951,56.1746,2900100.0
2015-03-03 12:40:00,62.83,62.84,62.64,62.64,33400.0,56.1746,56.1835,56.0047,56.0047,33400.0
2015-03-03 12:50:00,62.64,62.84,62.64,62.8,57600.0,56.0047,56.1835,56.0047,56.1477,57600.0
2015-03-03 13:00:00,62.81,62.95,62.81,62.9,33100.0,56.1567,56.2819,56.1567,56.2371,33100.0
2015-03-03 13:10:00,62.9,62.9,62.76,62.78,23100.0,56.2371,56.2371,56.112,56.1299,23100.0
2015-03-03 13:20:00,62.76,62.79,62.7,62.78,26200.0,56.112,56.1388,56.0583,56.1299,26200.0
2015-03-03 13:30:00,62.79,62.89,62.76,62.84,34600.0,56.1388,56.2282,56.112,56.1835,34600.0
2015-03-03 13:40:00,62.84,62.85,62.76,62.81,24800.0,56.1835,56.1924,56.112,56.1567,24800.0
2015-03-03 13:50:00,62.8,62.8,62.66,62.66,28800.0,56.1477,56.1477,56.0226,56.0226,28800.0
2015-03-03 14:00:00,62.66,62.84,62.66,62.83,58500.0,56.0226,56.1835,56.0226,56.1746,58500.0
2015-03-03 14:10:00,62.83,62.87,62.8,62.84,42000.0,56.1746,56.2103,56.1477,56.1835,42000.0
2015-03-03 14:20:00,62.84,62.84,62.74,62.76,38000.0,56.1835,56.1835,56.0941,56.112,38000.0
2015-03-03 14:30:00,62.76,62.78,62.71,62.78,40300.0,56.112,56.1299,56.0673,56.1299,40300.0
2015-03-03 14:40:00,62.77,62.82,62.67,62.73,27400.0,56.1209,56.1656,56.0315,56.0852,27400.0
2015-03-03 14:50:00,62.72,62.75,62.67,62.67,34200.0,56.0762,56.103,56.0315,56.0315,34200.0
2015-03-03 15:00:00,62.67,62.72,62.6,62.63,44500.0,56.0315,56.0762,55.9689,55.9958,44500.0
2015-03-03 15:10:00,62.64,62.8,62.61,62.78,93700.0,56.0047,56.1477,55.9779,56.1299,93700.0
2015-03-03 15:20:00,62.77,62.82,62.74,62.82,34000.0,56.1209,56.1656,56.0941,56.1656,34000.0
2015-03-03 15:30:00,62.81,62.88,62.74,62.75,57800.0,56.1567,56.2193,56.0941,56.103,57800.0
2015-03-03 15:40:00,62.75,62.8,62.71,62.8,48500.0,56.103,56.1477,56.0673,56.1477,48500.0
2015-03-03 15:50:00,62.79,62.82,62.75,62.78,134600.0,56.1388,56.1656,56.103,56.1299,134600.0
2015-03-04 09:30:00,62.65,62.77,62.06,62.1,177000.0,56.0136,56.1209,55.4861,55.5219,177000.0
2015-03-04 09:40:00,62.08,62.08,61.74,61.84,75100.0,55.504,55.504,55.2,55.2894,75100.0
2015-03-04 09:50:00,61.83,61.84,61.53,61.55,116200.0,55.2805,55.2894,55.0123,55.0302,116200.0
2015-03-04 10:00:00,61.53,61.77,61.48,61.68,98900.0,55.0123,55.2268,54.9676,55.1464,98900.0
2015-03-04 10:10:00,61.67,61.76,61.55,61.6,78200.0,55.1374,55.2179,55.0302,55.0749,78200.0
2015-03-04 10:20:00,61.61,61.73,61.48,61.62,72000.0,55.0838,55.1911,54.9676,55.0927,72000.0
2015-03-04 10:30:00,61.6,61.89,61.56,61.88,73000.0,55.0749,55.3341,55.0391,55.3252,73000.0
2015-03-04 10:40:00,61.88,62.01,61.83,61.84,48500.0,55.3252,55.4414,55.2805,55.2894,48500.0
2015-03-04 10:50:00,61.84,61.94,61.77,61.93,80800.0,55.2894,55.3788,55.2268,55.3699,80800.0
2015-03-04 11:00:00,61.94,61.96,61.82,61.96,35200.0,55.3788,55.3967,55.2716,55.3967,35200.0
2015-03-04 11:10:00,61.96,62.18,61.96,62.12,40100.0,55.3967,55.5934,55.3967,55.5398,40100.0
2015-03-04 11:20:00,62.12,62.13,61.98,62.05,30400.0,55.5398,55.5487,55.4146,55.4772,30400.0
2015-03-04 11:30:00,62.06,62.08,61.98,61.98,32400.0,55.4861,55.504,55.4146,55.4146,32400.0
2015-03-04 11:40:00,61.98,62.01,61.91,61.97,53300.0,55.4146,55.4414,55.352,55.4057,53300.0
2015-03-04 11:50:00,61.97,62.03,61.87,61.99,50500.0,55.4057,55.4593,55.3163,55.4235,50500.0
2015-03-04 12:00:00,61.99,62.03,61.89,62.03,27100.0,55.4235,55.4593,55.3341,55.4593,27100.0
2015-03-04 12:10:00,62.01,62.1,61.97,62.05,29000.0,55.4414,55.5219,55.4057,55.4772,29000.0
2015-03-04 12:20:00,62.05,62.05,61.98,62.04,24400.0,55.4772,55.4772,55.4146,55.4682,24400.0
2015-03-04 12:30:00,62.05,62.07,61.92,62.05,303000.0,55.4772,55.4951,55.361,55.4772,303000.0
2015-03-04 12:40:00,62.05,62.11,62.03,62.11,20500.0,55.4772,55.5308,55.4593,55.5308,20500.0
2015-03-04 12:50:00,62.11,62.11,62.02,62.03,31500.0,55.5308,55.5308,55.4504,55.4593,31500.0
2015-03-04 13:00:00,62.03,62.11,62.03,62.09,24800.0,55.4593,55.5308,55.4593,55.513,24800.0
2015-03-04 13:10:00,62.09,62.15,62.05,62.07,30800.0,55.513,55.5666,55.4772,55.4951,30800.0
2015-03-04 13:20:00,62.07,62.16,62.03,62.16,38800.0,55.4951,55.5755,55.4593,55.5755,38800.0
2015-03-04 13:30:00,62.16,62.24,62.1,62.23,1555100.0,55.5755,55.6471,55.5219,55.6381,1555100.0
2015-03-04 13:40:00,62.24,62.26,62.19,62.23,32400.0,55.6471,55.6649,55.6024,55.6381,32400.0
2015-03-04 13:50:00,62.23,62.23,62.02,62.04,28500.0,55.6381,55.6381,55.4504,55.4682,28500.0
2015-03-04 14:00:00,62.05,62.07,62.0,62.07,41100.0,55.4772,55.4951,55.4325,55.4951,41100.0
2015-03-04 14:10:00,62.07,62.08,61.99,62.0,58900.0,55.4951,55.504,55.4235,55.4325,58900.0
2015-03-04 14:20:00,62.0,62.05,61.96,62.0,37200.0,55.4325,55.4772,55.3967,55.4325,37200.0
2015-03-04 14:30:00,61.99,62.06,61.97,62.0,30900.0,55.4235,55.4861,55.4057,55.4325,30900.0
2015-03-04 14:40:00,62.01,62.13,62.0,62.07,31100.0,55.4414,55.5487,55.4325,55.4951,31100.0
2015-03-04 14:50:00,62.08,62.15,62.07,62.1,28200.0,55.504,55.5666,55.4951,55.5219,28200.0
2015-03-04 15:00:00,62.09,62.13,62.01,62.02,50900.0,55.513,55.5487,55.4414,55.4504,50900.0
2015-03-04 15:10:00,62.02,62.18,62.02,62.07,44700.0,55.4504,55.5934,55.4504,55.4951,44700.0
2015-03-04 15:20:00,62.08,62.13,62.05,62.1,43700.0,55.504,55.5487,55.4772,55.5219,43700.0
2015-03-04 15:30:00,62.1,62.16,62.06,62.07,56700.0,55.5219,55.5755,55.4861,55.4951,56700.0
2015-03-04 15:40:00,62.06,62.12,62.02,62.11,73700.0,55.4861,55.5398,55.4504,55.5308,73700.0
2015-03-04 15:50:00,62.11,62.13,62.04,62.06,131900.0,55.5308,55.5487,55.4682,55.4861,131900.0
2015-03-05 09:30:00,62.06,62.2,61.86,62.03,115900.0,55.4861,55.6113,55.3073,55.4593,115900.0
2015-03-05 09:40:00,62.02,62.33,61.94,62.31,34100.0,55.4504,55.7275,55.3788,55.7096,34100.0
2015-03-05 09:50:00,62.34,62.42,62.17,62.42,56100.0,55.7365,55.808,55.5845,55.808,56100.0
2015-03-05 10:00:00,62.38,62.39,62.21,62.22,36100.0,55.7722,55.7812,55.6202,55.6292,36100.0
2015-03-05 10:10:00,62.23,62.29,62.12,62.12,45400.0,55.6381,55.6918,55.5398,55.5398,45400.0
2015-03-05 10:20:00,62.13,62.17,62.11,62.16,26500.0,55.5487,55.5845,55.5308,55.5755,26500.0
2015-03-05 10:30:00,62.15,62.3,62.12,62.3,29100.0,55.5666,55.7007,55.5398,55.7007,29100.0
2015-03-05 10:40:00,62.28,62.34,62.17,62.34,43100.0,55.6828,55.7365,55.5845,55.7365,43100.0
2015-03-05 10:50:00,62.34,62.42,62.32,62.36,24500.0,55.7365,55.808,55.7186,55.7544,24500.0
2015-03-05 11:00:00,62.35,62.38,62.18,62.24,96400.0,55.7454,55.7722,55.5934,55.6471,96400.0
2015-03-05 11:10:00,62.22,62.24,62.1,62.17,25900.0,55.6292,55.6471,55.5219,55.5845,25900.0
2015-03-05 11:20:00,62.18,62.32,62.13,62.2,29700.0,55.5934,55.7186,55.5487,55.6113,29700.0
2015-03-05 11:30:00,62.2,62.25,62.13,62.16,51800.0,55.6113,55.656,55.5487,55.5755,51800.0
2015-03-05 11:40:00,62.16,62.24,62.16,62.21,35600.0,55.5755,55.6471,55.5755,55.6202,35600.0
2015-03-05 11:50:00,62.21,62.24,62.18,62.21,32400.0,55.6202,55.6471,55.5934,55.6202,32400.0
2015-03-05 12:00:00,62.21,62.21,62.13,62.13,29100.0,55.6202,55.6202,55.5487,55.5487,29100.0
2015-03-05 12:10:00,62.14,62.14,62.03,62.14,42300.0,55.5577,55.5577,55.4593,55.5577,42300.0
2015-03-05 12:20:00,62.13,62.17,62.02,62.05,1051700.0,55.5487,55.5845,55.4504,55.4772,1051700.0
2015-03-05 12:30:00,62.05,62.1,62.05,62.07,27100.0,55.4772,55.5219,55.4772,55.4951,27100.0
2015-03-05 12:40:00,62.08,62.08,61.95,61.99,37000.0,55.504,55.504,55.3878,55.4235,37000.0
2015-03-05 12:50:00,61.98,61.98,61.83,61.86,40300.0,55.4146,55.4146,55.2805,55.3073,40300.0
2015-03-05 13:00:00,61.88,62.0,61.83,61.98,23700.0,55.3252,55.4325,55.2805,55.4146,23700.0
2015-03-05 13:10:00,61.98,62.0,61.92,61.95,21700.0,55.4146,55.4325,55.361,55.3878,21700.0
2015-03-05 13:20:00,61.96,62.04,61.88,61.95,26800.0,55.3967,55.4682,55.3252,55.3878,26800.0
2015-03-05 13:30:00,61.97,62.08,61.95,62.06,25800.0,55.4057,55.504,55.3878,55.4861,25800.0
2015-03-05 13:40:00,62.05,62.09,62.02,62.08,16200.0,55.4772,55.513,55.4504,55.504,16200.0
2015-03-05 13:50:00,62.08,62.09,62.04,62.08,29900.0,55.504,55.513,55.4682,55.504,29900.0
2015-03-05 14:00:00,62.08,62.17,62.05,62.14,27400.0,55.504,55.5845,55.4772,55.5577,27400.0
2015-03-05 14:10:00,62.15,62.21,62.08,62.2,30500.0,55.5666,55.6202,55.504,55.6113,30500.0
2015-03-05 14:20:00,62.2,62.21,62.1,62.1,26700.0,55.6113,55.6202,55.5219,55.5219,26700.0
2015-03-05 14:30:00,62.1,62.17,62.1,62.14,26300.0,55.5219,55.5845,55.5219,55.5577,26300.0
2015-03-05 14:40:00,62.14,62.29,62.1,62.23,1271100.0,55.5577,55.6918,55.5219,55.6381,1271100.0
2015-03-05 14:50:00,62.22,62.38,62.22,62.33,40800.0,55.6292,55.7722,55.6292,55.7275,40800.0
2015-03-05 15:00:00,62.33,62.33,62.22,62.23,29200.0,55.7275,55.7275,55.6292,55.6381,29200.0
2015-03-05 15:10:00,62.22,62.33,62.22,62.31,30700.0,55.6292,55.7275,55.6292,55.7096,30700.0
2015-03-05 15:20:00,62.32,62.34,62.26,62.29,37400.0,55.7186,55.7365,55.6649,55.6918,37400.0
2015-03-05 15:30:00,62.3,62.32,62.2,62.25,50200.0,55.7007,55.7186,55.6113,55.656,50200.0
2015-03-05 15:40:00,62.25,62.31,62.24,62.24,58600.0,55.656,55.7096,55.6471,55.6471,58600.0
2015-03-05 15:50:00,62.26,62.37,62.26,62.35,232400.0,55.6649,55.7633,55.6649,55.7454,232400.0
2015-03-06 09:30:00,61.99,62.34,61.99,62.23,115900.0,55.4235,55.7365,55.4235,55.6381,115900.0
2015-03-06 09:40:00,62.23,62.31,62.02,62.03,74100.0,55.6381,55.7096,55.4504,55.4593,74100.0
2015-03-06 09:50:00,62.04,62.36,61.98,62.33,30000.0,55.4682,55.7544,55.4146,55.7275,30000.0
2015-03-06 10:00:00,62.31,62.36,62.25,62.31,40600.0,55.7096,55.7544,55.656,55.7096,40600.0
2015-03-06 10:10:00,62.31,62.41,62.19,62.4,141100.0,55.7096,55.7991,55.6024,55.7901,141100.0
2015-03-06 10:20:00,62.41,62.45,62.26,62.31,45700.0,55.7991,55.8348,55.6649,55.7096,45700.0
2015-03-06 10:30:00,62.3,62.41,62.27,62.32,28100.0,55.7007,55.7991,55.6739,55.7186,28100.0
2015-03-06 10:40:00,62.32,62.38,62.27,62.35,17500.0,55.7186,55.7722,55.6739,55.7454,17500.0
2015-03-06 10:50:00,62.33,62.33,62.24,62.27,35600.0,55.7275,55.7275,55.6471,55.6739,35600.0
2015-03-06 11:00:00,62.25,62.3,62.2,62.22,76400.0,55.656,55.7007,55.6113,55.6292,76400.0
2015-03-06 11:10:00,62.22,62.23,62.03,62.06,47400.0,55.6292,55.6381,55.4593,55.4861,47400.0
2015-03-06 11:20:00,62.08,62.18,62.06,62.1,37600.0,55.504,55.5934,55.4861,55.5219,37600.0
2015-03-06 11:30:00,62.1,62.12,61.98,62.1,52400.0,55.5219,55.5398,55.4146,55.5219,52400.0
2015-03-06 11:40:00,62.1,62.12,61.98,61.98,51700.0,55.5219,55.5398,55.4146,55.4146,51700.0
2015-03-06 11:50:00,61.98,62.05,61.93,62.01,25800.0,55.4146,55.4772,55.3699,55.4414,25800.0
2015-03-06 12:00:00,62.01,62.16,62.0,62.14,31100.0,55.4414,55.5755,55.4325,55.5577,31100.0
2015-03-06 12:10:00,62.13,62.13,61.95,62.0,37000.0,55.5487,55.5487,55.3878,55.4325,37000.0
2015-03-06 12:20:00,61.97,61.98,61.87,61.89,22100.0,55.4057,55.4146,55.3163,55.3341,22100.0
2015-03-06 12:30:00,61.89,61.97,61.83,61.97,23500.0,55.3341,55.4057,55.2805,55.4057,23500.0
2015-03-06 12:40:00,61.98,62.05,61.95,62.05,31900.0,55.4146,55.4772,55.3878,55.4772,31900.0
2015-03-06 12:50:00,62.05,62.05,61.85,61.92,36700.0,55.4772,55.4772,55.2984,55.361,36700.0
2015-03-06 13:00:00,61.93,61.99,61.83,61.85,23900.0,55.3699,55.4235,55.2805,55.2984,23900.0
2015-03-06 13:10:00,61.85,61.96,61.81,61.83,22500.0,55.2984,55.3967,55.2626,55.2805,22500.0
2015-03-06 13:20:00,61.82,61.85,61.75,61.83,20900.0,55.2716,55.2984,55.209,55.2805,20900.0
2015-03-06 13:30:00,61.84,61.86,61.78,61.79,36200.0,55.2894,55.3073,55.2358,55.2447,36200.0
2015-03-06 13:40:00,61.78,61.85,61.73,61.81,91100.0,55.2358,55.2984,55.1911,55.2626,91100.0
2015-03-06 13:50:00,61.82,61.9,61.75,61.77,60300.0,55.2716,55.3431,55.209,55.2268,60300.0
2015-03-06 14:00:00,61.79,61.91,61.74,61.91,40300.0,55.2447,55.352,55.2,55.352,40300.0
2015-03-06 14:10:00,61.9,61.91,61.73,61.77,30700.0,55.3431,55.352,55.1911,55.2268,30700.0
2015-03-06 14:20:00,61.78,61.78,61.62,61.67,40400.0,55.2358,55.2358,55.0927,55.1374,40400.0
2015-03-06 14:30:00,61.66,61.72,61.56,61.57,27100.0,55.1285,55.1821,55.0391,55.048,27100.0
2015-03-06 14:40:00,61.56,61.61,61.48,61.54,71700.0,55.0391,55.0838,54.9676,55.0212,71700.0
2015-03-06 14:50:00,61.54,61.55,61.46,61.47,48900.0,55.0212,55.0302,54.9497,54.9586,48900.0
2015-03-06 15:00:00,61.47,61.65,61.45,61.61,62800.0,54.9586,55.1196,54.9407,55.0838,62800.0
2015-03-06 15:10:00,61.6,61.61,61.48,61.58,42800.0,55.0749,55.0838,54.9676,55.057,42800.0
2015-03-06 15:20:00,61.58,61.67,61.54,61.59,54200.0,55.057,55.1374,55.0212,55.0659,54200.0
2015-03-06 15:30:00,61.58,61.64,61.46,61.51,76700.0,55.057,55.1106,54.9497,54.9944,76700.0
2015-03-06 15:40:00,61.5,61.54,61.43,61.48,93200.0,54.9854,55.0212,54.9229,54.9676,93200.0
2015-03-06 15:50:00,61.48,61.63,61.47,61.61,188500.0,54.9676,55.1017,54.9586,55.0838,188500.0
2015-03-09 09:30:00,61.75,62.09,61.62,61.82,140100.0,55.209,55.513,55.0927,55.2716,140100.0
2015-03-09 09:40:00,61.83,61.89,61.56,61.56,43300.0,55.2805,55.3341,55.0391,55.0391,43300.0
2015-03-09 09:50:00,61.6,61.81,61.51,61.75,83200.0,55.0749,55.2626,54.9944,55.209,83200.0
2015-03-09 10:00:00,61.73,61.83,61.63,61.76,54800.0,55.1911,55.2805,55.1017,55.2179,54800.0
2015-03-09 10:10:00,61.76,61.93,61.75,61.9,139700.0,55.2179,55.3699,55.209,55.3431,139700.0
2015-03-09 10:20:00,61.9,61.96,61.79,61.83,87900.0,55.3431,55.3967,55.2447,55.2805,87900.0
2015-03-09 10:30:00,61.83,61.89,61.77,61.77,56400.0,55.2805,55.3341,55.2268,55.2268,56400.0
2015-03-09 10:40:00,61.77,61.87,61.7,61.87,42200.0,55.2268,55.3163,55.1643,55.3163,42200.0
2015-03-09 10:50:00,61.89,61.9,61.67,61.67,54000.0,55.3341,55.3431,55.1374,55.1374,54000.0
2015-03-09 11:00:00,61.69,61.77,61.63,61.68,48700.0,55.1553,55.2268,55.1017,55.1464,48700.0
2015-03-09 11:10:00,61.69,61.85,61.66,61.83,41200.0,55.1553,55.2984,55.1285,55.2805,41200.0
2015-03-09 11:20:00,61.81,61.92,61.75,61.91,47700.0,55.2626,55.361,55.209,55.352,47700.0
2015-03-09 11:30:00,61.93,61.94,61.83,61.86,38300.0,55.3699,55.3788,55.2805,55.3073,38300.0
2015-03-09 11:40:00,61.86,61.97,61.82,61.85,37300.0,55.3073,55.4057,55.2716,55.2984,37300.0
2015-03-09 11:50:00,61.85,61.86,61.76,61.81,46200.0,55.2984,55.3073,55.2179,55.2626,46200.0
2015-03-09 12:00:00,61.81,61.84,61.74,61.77,57600.0,55.2626,55.2894,55.2,55.2268,57600.0
2015-03-09 12:10:00,61.78,61.81,61.67,61.69,41500.0,55.2358,55.2626,55.1374,55.1553,41500.0
2015-03-09 12:20:00,61.7,61.71,61.61,61.64,33900.0,55.1643,55.1732,55.0838,55.1106,33900.0
2015-03-09 12:30:00,61.63,61.82,61.6,61.8,50600.0,55.1017,55.2716,55.0749,55.2537,50600.0
2015-03-09 12:40:00,61.81,61.9,61.78,61.84,37300.0,55.2626,55.3431,55.2358,55.2894,37300.0
2015-03-09 12:50:00,61.83,61.91,61.8,61.9,52600.0,55.2805,55.352,55.2537,55.3431,52600.0
2015-03-09 13:00:00,61.9,61.91,61.83,61.84,32500.0,55.3431,55.352,55.2805,55.2894,32500.0
2015-03-09 13:10:00,61.84,61.97,61.83,61.86,36300.0,55.2894,55.4057,55.2805,55.3073,36300.0
2015-03-09 13:20:00,61.85,61.9,61.83,61.9,38800.0,55.2984,55.3431,55.2805,55.3431,38800.0
2015-03-09 13:30:00,61.91,61.98,61.81,61.82,43700.0,55.352,55.4146,55.2626,55.2716,43700.0
2015-03-09 13:40:00,61.83,61.93,61.83,61.84,46700.0,55.2805,55.3699,55.2805,55.2894,46700.0
2015-03-09 13:50:00,61.85,61.88,61.77,61.78,29000.0,55.2984,55.3252,55.2268,55.2358,29000.0
2015-03-09 14:00:00,61.79,61.93,61.79,61.86,48900.0,55.2447,55.3699,55.2447,55.3073,48900.0
2015-03-09 14:10:00,61.86,61.88,61.78,61.8,27300.0,55.3073,55.3252,55.2358,55.2537,27300.0
2015-03-09 14:20:00,61.79,61.85,61.75,61.77,37900.0,55.2447,55.2984,55.209,55.2268,37900.0
2015-03-09 14:30:00,61.77,61.82,61.71,61.8,36000.0,55.2268,55.2716,55.1732,55.2537,36000.0
2015-03-09 14:40:00,61.81,61.91,61.73,61.91,45400.0,55.2626,55.352,55.1911,55.352,45400.0
2015-03-09 14:50:00,61.91,61.95,61.87,61.89,40500.0,55.352,55.3878,55.3163,55.3341,40500.0
2015-03-09 15:00:00,61.88,61.94,61.84,61.9,72300.0,55.3252,55.3788,55.2894,55.3431,72300.0
2015-03-09 15:10:00,61.9,61.97,61.88,61.88,39100.0,55.3431,55.4057,55.3252,55.3252,39100.0
2015-03-09 15:20:00,61.88,61.96,61.86,61.94,31900.0,55.3252,55.3967,55.3073,55.3788,31900.0
2015-03-09 15:30:00,61.94,62.0,61.89,61.91,54900.0,55.3788,55.4325,55.3341,55.352,54900.0
2015-03-09 15:40:00,61.93,62.04,61.89,62.01,69900.0,55.3699,55.4682,55.3341,55.4414,69900.0
2015-03-09 15:50:00,62.01,62.07,61.91,61.91,161800.0,55.4414,55.4951,55.352,55.352,161800.0
2015-03-10 09:30:00,61.11,61.3,60.97,61.18,110300.0,54.6368,54.8066,54.5116,54.6993,110300.0
2015-03-10 09:40:00,61.13,61.21,60.97,60.98,51400.0,54.6546,54.7262,54.5116,54.5205,51400.0
2015-03-10 09:50:00,60.98,60.98,60.84,60.85,74600.0,54.5205,54.5205,54.3954,54.4043,74600.0
2015-03-10 10:00:00,60.87,60.96,60.83,60.87,30400.0,54.4222,54.5026,54.3864,54.4222,30400.0
2015-03-10 10:10:00,60.88,60.9,60.65,60.74,44900.0,54.4311,54.449,54.2255,54.306,44900.0
2015-03-10 10:20:00,60.75,60.76,60.55,60.65,55500.0,54.3149,54.3238,54.1361,54.2255,55500.0
2015-03-10 10:30:00,60.66,60.69,60.47,60.61,52200.0,54.2344,54.2613,54.0646,54.1897,52200.0
2015-03-10 10:40:00,60.6,60.72,60.59,60.72,29400.0,54.1808,54.2881,54.1718,54.2881,29400.0
2015-03-10 10:50:00,60.73,60.81,60.66,60.69,60800.0,54.297,54.3685,54.2344,54.2613,60800.0
2015-03-10 11:00:00,60.67,60.9,60.66,60.89,40800.0,54.2434,54.449,54.2344,54.4401,40800.0
2015-03-10 11:10:00,60.89,61.02,60.82,60.97,61300.0,54.4401,54.5563,54.3775,54.5116,61300.0
2015-03-10 11:20:00,60.97,61.03,60.94,60.96,33000.0,54.5116,54.5652,54.4848,54.5026,33000.0
2015-03-10 11:30:00,60.96,61.0,60.94,60.97,41500.0,54.5026,54.5384,54.4848,54.5116,41500.0
2015-03-10 11:40:00,60.95,60.97,60.8,60.8,41000.0,54.4937,54.5116,54.3596,54.3596,41000.0
2015-03-10 11:50:00,60.79,60.79,60.56,60.57,66900.0,54.3507,54.3507,54.145,54.154,66900.0
2015-03-10 12:00:00,60.56,60.73,60.54,60.69,76800.0,54.145,54.297,54.1271,54.2613,76800.0
2015-03-10 12:10:00,60.7,60.77,60.7,60.75,57800.0,54.2702,54.3328,54.2702,54.3149,57800.0
2015-03-10 12:20:00,60.76,60.76,60.58,60.68,65800.0,54.3238,54.3238,54.1629,54.2523,65800.0
2015-03-10 12:30:00,60.68,60.81,60.67,60.77,88800.0,54.2523,54.3685,54.2434,54.3328,88800.0
2015-03-10 12:40:00,60.78,60.92,60.75,60.8,49400.0,54.3417,54.4669,54.3149,54.3596,49400.0
2015-03-10 12:50:00,60.8,60.86,60.79,60.82,23700.0,54.3596,54.4132,54.3507,54.3775,23700.0
2015-03-10 13:00:00,60.82,60.87,60.77,60.78,31500.0,54.3775,54.4222,54.3328,54.3417,31500.0
2015-03-10 13:10:00,60.79,60.9,60.78,60.87,26400.0,54.3507,54.449,54.3417,54.4222,26400.0
2015-03-10 13:20:00,60.87,60.99,60.87,60.9,17800.0,54.4222,54.5295,54.4222,54.449,17800.0
2015-03-10 13:30:00,60.9,60.92,60.83,60.89,26900.0,54.449,54.4669,54.3864,54.4401,26900.0
2015-03-10 13:40:00,60.87,61.03,60.82,60.99,45700.0,54.4222,54.5652,54.3775,54.5295,45700.0
2015-03-10 13:50:00,60.97,60.99,60.83,60.88,33700.0,54.5116,54.5295,54.3864,54.4311,33700.0
2015-03-10 14:00:00,60.88,60.95,60.8,60.95,28800.0,54.4311,54.4937,54.3596,54.4937,28800.0
2015-03-10 14:10:00,60.95,60.97,60.76,60.79,40400.0,54.4937,54.5116,54.3238,54.3507,40400.0
2015-03-10 14:20:00,60.78,60.81,60.72,60.72,35000.0,54.3417,54.3685,54.2881,54.2881,35000.0
2015-03-10 14:30:00,60.72,60.87,60.72,60.86,33100.0,54.2881,54.4222,54.2881,54.4132,33100.0
2015-03-10 14:40:00,60.86,60.96,60.81,60.88,34500.0,54.4132,54.5026,54.3685,54.4311,34500.0
2015-03-10 14:50:00,60.89,60.91,60.78,60.8,28900.0,54.4401,54.4579,54.3417,54.3596,28900.0
2015-03-10 15:00:00,60.81,60.92,60.78,60.89,46800.0,54.3685,54.4669,54.3417,54.4401,46800.0
2015-03-10 15:10:00,60.88,60.97,60.82,60.95,39400.0,54.4311,54.5116,54.3775,54.4937,39400.0
2015-03-10 15:20:00,60.95,60.97,60.8,60.82,42300.0,54.4937,54.5116,54.3596,54.3775,42300.0
2015-03-10 15:30:00,60.82,60.83,60.74,60.77,30300.0,54.3775,54.3864,54.306,54.3328,30300.0
2015-03-10 15:40:00,60.77,60.83,60.71,60.78,55800.0,54.3328,54.3864,54.2791,54.3417,55800.0
2015-03-10 15:50:00,60.77,60.78,60.63,60.63,184300.0,54.3328,54.3417,54.2076,54.2076,184300.0
2015-03-11 09:30:00,60.52,60.58,60.29,60.37,136500.0,54.1093,54.1629,53.9036,53.9751,136500.0
2015-03-11 09:40:00,60.34,60.62,60.3,60.51,73200.0,53.9483,54.1987,53.9126,54.1003,73200.0
2015-03-11 09:50:00,60.51,60.68,60.51,60.67,90200.0,54.1003,54.2523,54.1003,54.2434,90200.0
2015-03-11 10:00:00,60.66,60.72,60.62,60.65,104800.0,54.2344,54.2881,54.1987,54.2255,104800.0
2015-03-11 10:10:00,60.64,60.65,60.4,60.46,51300.0,54.2165,54.2255,54.002,54.0556,51300.0
2015-03-11 10:20:00,60.46,60.75,60.46,60.7,122600.0,54.0556,54.3149,54.0556,54.2702,122600.0
2015-03-11 10:30:00,60.72,60.75,60.47,60.48,22200.0,54.2881,54.3149,54.0646,54.0735,22200.0
2015-03-11 10:40:00,60.51,60.56,60.44,60.51,22500.0,54.1003,54.145,54.0377,54.1003,22500.0
2015-03-11 10:50:00,60.48,60.62,60.45,60.57,23800.0,54.0735,54.1987,54.0467,54.154,23800.0
2015-03-11 11:00:00,60.6,60.69,60.58,60.68,38900.0,54.1808,54.2613,54.1629,54.2523,38900.0
2015-03-11 11:10:00,60.67,60.81,60.66,60.71,28800.0,54.2434,54.3685,54.2344,54.2791,28800.0
2015-03-11 11:20:00,60.73,60.9,60.71,60.9,50400.0,54.297,54.449,54.2791,54.449,50400.0
2015-03-11 11:30:00,60.89,60.95,60.78,60.79,51900.0,54.4401,54.4937,54.3417,54.3507,51900.0
2015-03-11 11:40:00,60.78,60.89,60.74,60.79,48700.0,54.3417,54.4401,54.306,54.3507,48700.0
2015-03-11 11:50:00,60.78,60.78,60.66,60.73,40800.0,54.3417,54.3417,54.2344,54.297,40800.0
2015-03-11 12:00:00,60.74,60.79,60.65,60.69,29600.0,54.306,54.3507,54.2255,54.2613,29600.0
2015-03-11 12:10:00,60.69,60.73,60.6,60.73,35500.0,54.2613,54.297,54.1808,54.297,35500.0
2015-03-11 12:20:00,60.73,60.76,60.64,60.68,22300.0,54.297,54.3238,54.2165,54.2523,22300.0
2015-03-11 12:30:00,60.68,60.76,60.63,60.76,32200.0,54.2523,54.3238,54.2076,54.3238,32200.0
2015-03-11 12:40:00,60.75,60.79,60.69,60.72,24000.0,54.3149,54.3507,54.2613,54.2881,24000.0
2015-03-11 12:50:00,60.73,60.82,60.69,60.69,62400.0,54.297,54.3775,54.2613,54.2613,62400.0
2015-03-11 13:00:00,60.69,60.71,60.61,60.63,46500.0,54.2613,54.2791,54.1897,54.2076,46500.0
2015-03-11 13:10:00,60.63,60.65,60.57,60.58,28800.0,54.2076,54.2255,54.154,54.1629,28800.0
2015-03-11 13:20:00,60.58,60.65,60.58,60.61,32300.0,54.1629,54.2255,54.1629,54.1897,32300.0
2015-03-11 13:30:00,60.61,60.69,60.58,60.69,53600.0,54.1897,54.2613,54.1629,54.2613,53600.0
2015-03-11 13:40:00,60.67,60.71,60.53,60.56,48500.0,54.2434,54.2791,54.1182,54.145,48500.0
2015-03-11 13:50:00,60.55,60.62,60.55,60.61,38800.0,54.1361,54.1987,54.1361,54.1897,38800.0
2015-03-11 14:00:00,60.61,60.75,60.59,60.73,92000.0,54.1897,54.3149,54.1718,54.297,92000.0
2015-03-11 14:10:00,60.74,60.87,60.71,60.85,57500.0,54.306,54.4222,54.2791,54.4043,57500.0
2015-03-11 14:20:00,60.86,60.87,60.8,60.83,43100.0,54.4132,54.4222,54.3596,54.3864,43100.0
2015-03-11 14:30:00,60.83,60.91,60.79,60.9,58000.0,54.3864,54.4579,54.3507,54.449,58000.0
2015-03-11 14:40:00,60.89,60.9,60.78,60.9,35900.0,54.4401,54.449,54.3417,54.449,35900.0
2015-03-11 14:50:00,60.88,61.06,60.87,61.03,62800.0,54.4311,54.5921,54.4222,54.5652,62800.0
2015-03-11 15:00:00,61.03,61.1,60.94,60.94,79300.0,54.5652,54.6278,54.4848,54.4848,79300.0
2015-03-11 15:10:00,60.94,61.0,60.87,60.9,61800.0,54.4848,54.5384,54.4222,54.449,61800.0
2015-03-11 15:20:00,60.91,60.92,60.82,60.83,53900.0,54.4579,54.4669,54.3775,54.3864,53900.0
2015-03-11 15:30:00,60.83,60.86,60.76,60.86,100900.0,54.3864,54.4132,54.3238,54.4132,100900.0
2015-03-11 15:40:00,60.86,60.94,60.82,60.89,95200.0,54.4132,54.4848,54.3775,54.4401,95200.0
2015-03-11 15:50:00,60.88,60.92,60.82,60.85,232700.0,54.4311,54.4669,54.3775,54.4043,232700.0
2015-03-12 09:30:00,61.0,61.58,60.93,61.35,152800.0,54.5384,55.057,54.4758,54.8513,152800.0
2015-03-12 09:40:00,61.35,61.61,61.34,61.58,68500.0,54.8513,55.0838,54.8424,55.057,68500.0
2015-03-12 09:50:00,61.57,61.66,61.32,61.34,50600.0,55.048,55.1285,54.8245,54.8424,50600.0
2015-03-12 10:00:00,61.34,61.44,61.33,61.36,45800.0,54.8424,54.9318,54.8335,54.8603,45800.0
2015-03-12 10:10:00,61.35,61.44,61.32,61.43,45400.0,54.8513,54.9318,54.8245,54.9229,45400.0
2015-03-12 10:20:00,61.4,61.51,61.38,61.38,34200.0,54.896,54.9944,54.8782,54.8782,34200.0
2015-03-12 10:30:00,61.37,61.43,61.3,61.37,22700.0,54.8692,54.9229,54.8066,54.8692,22700.0
2015-03-12 10:40:00,61.36,61.39,61.23,61.26,32600.0,54.8603,54.8871,54.744,54.7709,32600.0
2015-03-12 10:50:00,61.26,61.39,61.26,61.39,16500.0,54.7709,54.8871,54.7709,54.8871,16500.0
2015-03-12 11:00:00,61.39,61.4,61.33,61.36,18800.0,54.8871,54.896,54.8335,54.8603,18800.0
2015-03-12 11:10:00,61.35,61.39,61.33,61.37,58100.0,54.8513,54.8871,54.8335,54.8692,58100.0
2015-03-12 11:20:00,61.36,61.47,61.34,61.47,51800.0,54.8603,54.9586,54.8424,54.9586,51800.0
2015-03-12 11:30:00,61.49,61.51,61.46,61.49,23100.0,54.9765,54.9944,54.9497,54.9765,23100.0
2015-03-12 11:40:00,61.49,61.52,61.46,61.5,14400.0,54.9765,55.0033,54.9497,54.9854,14400.0
2015-03-12 11:50:00,61.5,61.54,61.39,61.4,41800.0,54.9854,55.0212,54.8871,54.896,41800.0
2015-03-12 12:00:00,61.4,61.42,61.35,61.38,29900.0,54.896,54.9139,54.8513,54.8782,29900.0
2015-03-12 12:10:00,61.38,61.4,61.36,61.37,17000.0,54.8782,54.896,54.8603,54.8692,17000.0
2015-03-12 12:20:00,61.39,61.41,61.37,61.4,38000.0,54.8871,54.905,54.8692,54.896,38000.0
2015-03-12 12:30:00,61.4,61.4,61.34,61.39,29700.0,54.896,54.896,54.8424,54.8871,29700.0
2015-03-12 12:40:00,61.38,61.4,61.32,61.4,18100.0,54.8782,54.896,54.8245,54.896,18100.0
2015-03-12 12:50:00,61.41,61.44,61.38,61.39,13000.0,54.905,54.9318,54.8782,54.8871,13000.0
2015-03-12 13:00:00,61.39,61.41,61.31,61.36,23200.0,54.8871,54.905,54.8156,54.8603,23200.0
2015-03-12 13:10:00,61.37,61.4,61.34,61.38,26200.0,54.8692,54.896,54.8424,54.8782,26200.0
2015-03-12 13:20:00,61.38,61.38,61.32,61.36,27400.0,54.8782,54.8782,54.8245,54.8603,27400.0
2015-03-12 13:30:00,61.34,61.36,61.27,61.35,59300.0,54.8424,54.8603,54.7798,54.8513,59300.0
2015-03-12 13:40:00,61.32,61.39,61.29,61.39,34400.0,54.8245,54.8871,54.7977,54.8871,34400.0
2015-03-12 13:50:00,61.39,61.47,61.37,61.43,33200.0,54.8871,54.9586,54.8692,54.9229,33200.0
2015-03-12 14:00:00,61.44,61.5,61.39,61.48,45300.0,54.9318,54.9854,54.8871,54.9676,45300.0
2015-03-12 14:10:00,61.48,61.53,61.47,61.5,32300.0,54.9676,55.0123,54.9586,54.9854,32300.0
2015-03-12 14:20:00,61.49,61.5,61.44,61.45,18800.0,54.9765,54.9854,54.9318,54.9407,18800.0
2015-03-12 14:30:00,61.45,61.46,61.37,61.4,36100.0,54.9407,54.9497,54.8692,54.896,36100.0
2015-03-12 14:40:00,61.39,61.42,61.34,61.37,35100.0,54.8871,54.9139,54.8424,54.8692,35100.0
2015-03-12 14:50:00,61.37,61.51,61.37,61.49,40300.0,54.8692,54.9944,54.8692,54.9765,40300.0
2015-03-12 15:00:00,61.49,61.6,61.49,61.58,34700.0,54.9765,55.0749,54.9765,55.057,34700.0
2015-03-12 15:10:00,61.56,61.62,61.5,61.52,46600.0,55.0391,55.0927,54.9854,55.0033,46600.0
2015-03-12 15:20:00,61.51,61.6,61.49,61.59,50400.0,54.9944,55.0749,54.9765,55.0659,50400.0
2015-03-12 15:30:00,61.57,61.66,61.55,61.65,61800.0,55.048,55.1285,55.0302,55.1196,61800.0
2015-03-12 15:40:00,61.65,61.74,61.61,61.71,75400.0,55.1196,55.2,55.0838,55.1732,75400.0
2015-03-12 15:50:00,61.72,61.77,61.63,61.64,173800.0,55.1821,55.2268,55.1017,55.1106,173800.0
2015-03-13 09:30:00,61.84,62.25,61.66,62.2,183300.0,55.2894,55.656,55.1285,55.6113,183300.0
2015-03-13 09:40:00,62.21,62.21,61.9,61.92,162700.0,55.6202,55.6202,55.3431,55.361,162700.0
2015-03-13 09:50:00,61.94,61.94,61.72,61.83,99800.0,55.3788,55.3788,55.1821,55.2805,99800.0
2015-03-13 10:00:00,61.82,61.87,61.53,61.54,103900.0,55.2716,55.3163,55.0123,55.0212,103900.0
2015-03-13 10:10:00,61.54,61.65,61.46,61.62,58600.0,55.0212,55.1196,54.9497,55.0927,58600.0
2015-03-13 10:20:00,61.63,61.69,61.38,61.4,63600.0,55.1017,55.1553,54.8782,54.896,63600.0
2015-03-13 10:30:00,61.38,61.46,61.31,61.44,59300.0,54.8782,54.9497,54.8156,54.9318,59300.0
2015-03-13 10:40:00,61.43,61.46,61.28,61.39,38400.0,54.9229,54.9497,54.7888,54.8871,38400.0
2015-03-13 10:50:00,61.4,61.41,61.08,61.1,69800.0,54.896,54.905,54.6099,54.6278,69800.0
2015-03-13 11:00:00,61.09,61.23,61.05,61.12,60200.0,54.6189,54.744,54.5831,54.6457,60200.0
2015-03-13 11:10:00,61.14,61.15,60.97,61.02,80800.0,54.6636,54.6725,54.5116,54.5563,80800.0
2015-03-13 11:20:00,61.04,61.13,60.97,60.98,42600.0,54.5742,54.6546,54.5116,54.5205,42600.0
2015-03-13 11:30:00,60.98,60.98,60.86,60.95,47400.0,54.5205,54.5205,54.4132,54.4937,47400.0
2015-03-13 11:40:00,60.94,61.0,60.8,60.88,50300.0,54.4848,54.5384,54.3596,54.4311,50300.0
2015-03-13 11:50:00,60.88,61.01,60.85,61.01,41500.0,54.4311,54.5474,54.4043,54.5474,41500.0
2015-03-13 12:00:00,60.99,60.99,60.79,60.84,78800.0,54.5295,54.5295,54.3507,54.3954,78800.0
2015-03-13 12:10:00,60.84,60.93,60.78,60.82,44300.0,54.3954,54.4758,54.3417,54.3775,44300.0
2015-03-13 12:20:00,60.82,60.87,60.81,60.86,52200.0,54.3775,54.4222,54.3685,54.4132,52200.0
2015-03-13 12:30:00,60.87,61.0,60.86,60.96,47600.0,54.4222,54.5384,54.4132,54.5026,47600.0
2015-03-13 12:40:00,60.96,61.0,60.93,60.97,54500.0,54.5026,54.5384,54.4758,54.5116,54500.0
2015-03-13 12:50:00,60.99,61.0,60.9,60.97,27600.0,54.5295,54.5384,54.449,54.5116,27600.0
2015-03-13 13:00:00,60.97,61.01,60.9,60.96,36800.0,54.5116,54.5474,54.449,54.5026,36800.0
2015-03-13 13:10:00,60.97,60.98,60.87,60.93,27900.0,54.5116,54.5205,54.4222,54.4758,27900.0
2015-03-13 13:20:00,60.92,60.92,60.76,60.78,30800.0,54.4669,54.4669,54.3238,54.3417,30800.0
2015-03-13 13:30:00,60.77,60.96,60.77,60.96,33400.0,54.3328,54.5026,54.3328,54.5026,33400.0
2015-03-13 13:40:00,60.98,61.0,60.91,60.93,56600.0,54.5205,54.5384,54.4579,54.4758,56600.0
2015-03-13 13:50:00,60.92,61.04,60.92,60.96,71700.0,54.4669,54.5742,54.4669,54.5026,71700.0
2015-03-13 14:00:00,60.96,60.99,60.9,60.91,34000.0,54.5026,54.5295,54.449,54.4579,34000.0
2015-03-13 14:10:00,60.91,61.0,60.87,60.95,36700.0,54.4579,54.5384,54.4222,54.4937,36700.0
2015-03-13 14:20:00,60.95,60.95,60.85,60.91,61400.0,54.4937,54.4937,54.4043,54.4579,61400.0
2015-03-13 14:30:00,60.91,61.02,60.91,60.97,84600.0,54.4579,54.5563,54.4579,54.5116,84600.0
2015-03-13 14:40:00,60.96,60.97,60.82,60.92,57600.0,54.5026,54.5116,54.3775,54.4669,57600.0
2015-03-13 14:50:00,60.95,61.05,60.89,61.04,39500.0,54.4937,54.5831,54.4401,54.5742,39500.0
2015-03-13 15:00:00,61.06,61.07,60.94,60.94,44600.0,54.5921,54.601,54.4848,54.4848,44600.0
2015-03-13 15:10:00,60.94,61.06,60.93,61.02,79600.0,54.4848,54.5921,54.4758,54.5563,79600.0
2015-03-13 15:20:00,61.02,61.09,60.97,61.07,52000.0,54.5563,54.6189,54.5116,54.601,52000.0
2015-03-13 15:30:00,61.08,61.13,60.98,61.12,66500.0,54.6099,54.6546,54.5205,54.6457,66500.0
2015-03-13 15:40:00,61.13,61.26,61.08,61.18,115000.0,54.6546,54.7709,54.6099,54.6993,115000.0
2015-03-13 15:50:00,61.18,61.29,61.12,61.14,234400.0,54.6993,54.7977,54.6457,54.6636,234400.0
2015-03-16 09:30:00,61.65,62.3,61.65,62.21,198600.0,55.1196,55.7007,55.1196,55.6202,198600.0
2015-03-16 09:40:00,62.21,62.31,62.16,62.27,115700.0,55.6202,55.7096,55.5755,55.6739,115700.0
2015-03-16 09:50:00,62.27,62.39,62.24,62.25,57300.0,55.6739,55.7812,55.6471,55.656,57300.0
2015-03-16 10:00:00,62.26,62.36,62.21,62.28,109100.0,55.6649,55.7544,55.6202,55.6828,109100.0
2015-03-16 10:10:00,62.29,62.37,62.26,62.31,44700.0,55.6918,55.7633,55.6649,55.7096,44700.0
2015-03-16 10:20:00,62.32,62.32,62.1,62.13,99000.0,55.7186,55.7186,55.5219,55.5487,99000.0
2015-03-16 10:30:00,62.13,62.16,62.07,62.09,142700.0,55.5487,55.5755,55.4951,55.513,142700.0
2015-03-16 10:40:00,62.09,62.15,62.06,62.1,103300.0,55.513,55.5666,55.4861,55.5219,103300.0
2015-03-16 10:50:00,62.11,62.14,62.05,62.13,66300.0,55.5308,55.5577,55.4772,55.5487,66300.0
2015-03-16 11:00:00,62.14,62.14,62.06,62.08,128600.0,55.5577,55.5577,55.4861,55.504,128600.0
2015-03-16 11:10:00,62.09,62.13,62.08,62.08,54700.0,55.513,55.5487,55.504,55.504,54700.0
2015-03-16 11:20:00,62.08,62.13,62.04,62.05,84000.0,55.504,55.5487,55.4682,55.4772,84000.0
2015-03-16 11:30:00,62.05,62.12,62.01,62.01,42300.0,55.4772,55.5398,55.4414,55.4414,42300.0
2015-03-16 11:40:00,62.01,62.07,61.95,61.97,65400.0,55.4414,55.4951,55.3878,55.4057,65400.0
2015-03-16 11:50:00,61.97,62.01,61.93,61.93,65400.0,55.4057,55.4414,55.3699,55.3699,65400.0
2015-03-16 12:00:00,61.94,61.96,61.89,61.9,33800.0,55.3788,55.3967,55.3341,55.3431,33800.0
2015-03-16 12:10:00,61.9,61.9,61.75,61.75,47600.0,55.3431,55.3431,55.209,55.209,47600.0
2015-03-16 12:20:00,61.75,61.81,61.72,61.72,44700.0,55.209,55.2626,55.1821,55.1821,44700.0
2015-03-16 12:30:00,61.72,61.72,61.66,61.7,55500.0,55.1821,55.1821,55.1285,55.1643,55500.0
2015-03-16 12:40:00,61.7,61.85,61.69,61.82,69400.0,55.1643,55.2984,55.1553,55.2716,69400.0
2015-03-16 12:50:00,61.82,61.94,61.76,61.77,30000.0,55.2716,55.3788,55.2179,55.2268,30000.0
2015-03-16 13:00:00,61.76,61.8,61.7,61.79,24000.0,55.2179,55.2537,55.1643,55.2447,24000.0
2015-03-16 13:10:00,61.79,61.83,61.74,61.8,299300.0,55.2447,55.2805,55.2,55.2537,299300.0
2015-03-16 13:20:00,61.79,61.81,61.74,61.77,23600.0,55.2447,55.2626,55.2,55.2268,23600.0
2015-03-16 13:30:00,61.78,61.79,61.7,61.76,42800.0,55.2358,55.2447,55.1643,55.2179,42800.0
2015-03-16 13:40:00,61.76,61.83,61.71,61.83,96500.0,55.2179,55.2805,55.1732,55.2805,96500.0
2015-03-16 13:50:00,61.83,61.9,61.81,61.86,44900.0,55.2805,55.3431,55.2626,55.3073,44900.0
2015-03-16 14:00:00,61.88,61.91,61.8,61.85,39600.0,55.3252,55.352,55.2537,55.2984,39600.0
2015-03-16 14:10:00,61.86,61.91,61.78,61.86,35500.0,55.3073,55.352,55.2358,55.3073,35500.0
2015-03-16 14:20:00,61.85,61.9,61.83,61.86,69100.0,55.2984,55.3431,55.2805,55.3073,69100.0
2015-03-16 14:30:00,61.86,61.87,61.78,61.84,79500.0,55.3073,55.3163,55.2358,55.2894,79500.0
2015-03-16 14:40:00,61.84,61.97,61.8,61.95,208400.0,55.2894,55.4057,55.2537,55.3878,208400.0
2015-03-16 14:50:00,61.96,62.02,61.92,61.99,53600.0,55.3967,55.4504,55.361,55.4235,53600.0
2015-03-16 15:00:00,61.99,62.09,61.97,61.98,60700.0,55.4235,55.513,55.4057,55.4146,60700.0
2015-03-16 15:10:00,61.97,62.01,61.95,61.98,78500.0,55.4057,55.4414,55.3878,55.4146,78500.0
2015-03-16 15:20:00,61.98,62.03,61.92,62.01,63000.0,55.4146,55.4593,55.361,55.4414,63000.0
2015-03-16 15:30:00,62.01,62.06,62.0,62.01,66000.0,55.4414,55.4861,55.4325,55.4414,66000.0
2015-03-16 15:40:00,62.0,62.08,61.98,62.03,94700.0,55.4325,55.504,55.4146,55.4593,94700.0
2015-03-16 15:50:00,62.04,62.1,61.99,62.02,211300.0,55.4682,55.5219,55.4235,55.4504,211300.0
2015-03-17 09:30:00,61.9,61.9,61.62,61.85,104100.0,55.3431,55.3431,55.0927,55.2984,104100.0
2015-03-17 09:40:00,61.86,61.94,61.64,61.66,54200.0,55.3073,55.3788,55.1106,55.1285,54200.0
2015-03-17 09:50:00,61.65,61.87,61.54,61.78,184300.0,55.1196,55.3163,55.0212,55.2358,184300.0
2015-03-17 10:00:00,61.79,61.87,61.71,61.84,58400.0,55.2447,55.3163,55.1732,55.2894,58400.0
2015-03-17 10:10:00,61.81,61.91,61.7,61.77,38700.0,55.2626,55.352,55.1643,55.2268,38700.0
2015-03-17 10:20:00,61.78,61.79,61.72,61.78,27100.0,55.2358,55.2447,55.1821,55.2358,27100.0
2015-03-17 10:30:00,61.81,61.88,61.77,61.8,22800.0,55.2626,55.3252,55.2268,55.2537,22800.0
2015-03-17 10:40:00,61.8,61.85,61.75,61.85,84000.0,55.2537,55.2984,55.209,55.2984,84000.0
2015-03-17 10:50:00,61.84,61.88,61.76,61.84,31000.0,55.2894,55.3252,55.2179,55.2894,31000.0
2015-03-17 11:00:00,61.84,61.85,61.74,61.84,91200.0,55.2894,55.2984,55.2,55.2894,91200.0
2015-03-17 11:10:00,61.84,61.84,61.72,61.74,53000.0,55.2894,55.2894,55.1821,55.2,53000.0
2015-03-17 11:20:00,61.74,61.8,61.72,61.8,110400.0,55.2,55.2537,55.1821,55.2537,110400.0
2015-03-17 11:30:00,61.79,61.91,61.79,61.9,100600.0,55.2447,55.352,55.2447,55.3431,100600.0
2015-03-17 11:40:00,61.9,61.9,61.81,61.81,22900.0,55.3431,55.3431,55.2626,55.2626,22900.0
2015-03-17 11:50:00,61.8,61.94,61.76,61.93,30100.0,55.2537,55.3788,55.2179,55.3699,30100.0
2015-03-17 12:00:00,61.91,61.91,61.82,61.86,16700.0,55.352,55.352,55.2716,55.3073,16700.0
2015-03-17 12:10:00,61.87,61.9,61.79,61.84,18600.0,55.3163,55.3431,55.2447,55.2894,18600.0
2015-03-17 12:20:00,61.84,61.92,61.83,61.88,16300.0,55.2894,55.361,55.2805,55.3252,16300.0
2015-03-17 12:30:00,61.87,62.02,61.85,62.01,42200.0,55.3163,55.4504,55.2984,55.4414,42200.0
2015-03-17 12:40:00,62.0,62.15,62.0,62.1,54000.0,55.4325,55.5666,55.4325,55.5219,54000.0
2015-03-17 12:50:00,62.1,62.11,62.04,62.11,18600.0,55.5219,55.5308,55.4682,55.5308,18600.0
2015-03-17 13:00:00,62.1,62.19,62.09,62.12,32900.0,55.5219,55.6024,55.513,55.5398,32900.0
2015-03-17 13:10:00,62.1,62.21,62.09,62.16,40100.0,55.5219,55.6202,55.513,55.5755,40100.0
2015-03-17 13:20:00,62.16,62.18,62.11,62.13,21000.0,55.5755,55.5934,55.5308,55.5487,21000.0
2015-03-17 13:30:00,62.13,62.21,62.1,62.18,46500.0,55.5487,55.6202,55.5219,55.5934,46500.0
2015-03-17 13:40:00,62.18,62.26,62.16,62.22,34600.0,55.5934,55.6649,55.5755,55.6292,34600.0
2015-03-17 13:50:00,62.22,62.34,62.21,62.31,48800.0,55.6292,55.7365,55.6202,55.7096,48800.0
2015-03-17 14:00:00,62.3,62.4,62.28,62.4,62600.0,55.7007,55.7901,55.6828,55.7901,62600.0
2015-03-17 14:10:00,62.4,62.42,62.28,62.32,37500.0,55.7901,55.808,55.6828,55.7186,37500.0
2015-03-17 14:20:00,62.34,62.35,62.29,62.32,27900.0,55.7365,55.7454,55.6918,55.7186,27900.0
2015-03-17 14:30:00,62.33,62.36,62.29,62.36,36300.0,55.7275,55.7544,55.6918,55.7544,36300.0
2015-03-17 14:40:00,62.36,62.37,62.3,62.33,40000.0,55.7544,55.7633,55.7007,55.7275,40000.0
2015-03-17 14:50:00,62.33,62.4,62.3,62.35,37400.0,55.7275,55.7901,55.7007,55.7454,37400.0
2015-03-17 15:00:00,62.36,62.48,62.36,62.44,47900.0,55.7544,55.8616,55.7544,55.8259,47900.0
2015-03-17 15:10:00,62.44,62.48,62.35,62.39,39400.0,55.8259,55.8616,55.7454,55.7812,39400.0
2015-03-17 15:20:00,62.39,62.42,62.3,62.32,46400.0,55.7812,55.808,55.7007,55.7186,46400.0
2015-03-17 15:30:00,62.32,62.41,62.31,62.37,43900.0,55.7186,55.7991,55.7096,55.7633,43900.0
2015-03-17 15:40:00,62.36,62.36,62.28,62.35,70300.0,55.7544,55.7544,55.6828,55.7454,70300.0
2015-03-17 15:50:00,62.35,62.37,62.22,62.26,141300.0,55.7454,55.7633,55.6292,55.6649,141300.0
2015-03-18 09:30:00,62.21,62.45,61.99,62.38,105600.0,55.6202,55.8348,55.4235,55.7722,105600.0
2015-03-18 09:40:00,62.38,62.43,62.25,62.38,45200.0,55.7722,55.8169,55.656,55.7722,45200.0
2015-03-18 09:50:00,62.39,62.59,62.23,62.34,41900.0,55.7812,55.96,55.6381,55.7365,41900.0
2015-03-18 10:00:00,62.35,62.59,62.31,62.51,26500.0,55.7454,55.96,55.7096,55.8885,26500.0
2015-03-18 10:10:00,62.49,62.57,62.44,62.45,26900.0,55.8706,55.9421,55.8259,55.8348,26900.0
2015-03-18 10:20:00,62.45,62.57,62.41,62.54,34500.0,55.8348,55.9421,55.7991,55.9153,34500.0
2015-03-18 10:30:00,62.53,62.55,62.45,62.55,46600.0,55.9063,55.9242,55.8348,55.9242,46600.0
2015-03-18 10:40:00,62.55,62.66,62.5,62.61,45900.0,55.9242,56.0226,55.8795,55.9779,45900.0
2015-03-18 10:50:00,62.61,62.69,62.56,62.56,61400.0,55.9779,56.0494,55.9332,55.9332,61400.0
2015-03-18 11:00:00,62.55,62.7,62.52,62.69,41800.0,55.9242,56.0583,55.8974,56.0494,41800.0
2015-03-18 11:10:00,62.69,62.7,62.58,62.68,30300.0,56.0494,56.0583,55.951,56.0405,30300.0
2015-03-18 11:20:00,62.68,62.72,62.6,62.65,38400.0,56.0405,56.0762,55.9689,56.0136,38400.0
2015-03-18 11:30:00,62.64,62.7,62.59,62.63,53300.0,56.0047,56.0583,55.96,55.9958,53300.0
2015-03-18 11:40:00,62.63,62.65,62.48,62.48,22400.0,55.9958,56.0136,55.8616,55.8616,22400.0
2015-03-18 11:50:00,62.48,62.61,62.48,62.61,32800.0,55.8616,55.9779,55.8616,55.9779,32800.0
2015-03-18 12:00:00,62.61,62.78,62.6,62.78,66500.0,55.9779,56.1299,55.9689,56.1299,66500.0
2015-03-18 12:10:00,62.78,62.81,62.74,62.77,58900.0,56.1299,56.1567,56.0941,56.1209,58900.0
2015-03-18 12:20:00,62.77,62.84,62.69,62.82,57100.0,56.1209,56.1835,56.0494,56.1656,57100.0
2015-03-18 12:30:00,62.82,62.84,62.74,62.82,51400.0,56.1656,56.1835,56.0941,56.1656,51400.0
2015-03-18 12:40:00,62.83,62.92,62.78,62.83,59600.0,56.1746,56.255,56.1299,56.1746,59600.0
2015-03-18 12:50:00,62.82,62.88,62.74,62.76,70400.0,56.1656,56.2193,56.0941,56.112,70400.0
2015-03-18 13:00:00,62.76,62.79,62.64,62.64,47100.0,56.112,56.1388,56.0047,56.0047,47100.0
2015-03-18 13:10:00,62.63,62.77,62.63,62.76,44100.0,55.9958,56.1209,55.9958,56.112,44100.0
2015-03-18 13:20:00,62.76,62.77,62.65,62.65,40800.0,56.112,56.1209,56.0136,56.0136,40800.0
2015-03-18 13:30:00,62.65,62.71,62.6,62.63,106100.0,56.0136,56.0673,55.9689,55.9958,106100.0
2015-03-18 13:40:00,62.62,62.68,62.58,62.67,80900.0,55.9868,56.0405,55.951,56.0315,80900.0
2015-03-18 13:50:00,62.67,62.71,62.6,62.68,48100.0,56.0315,56.0673,55.9689,56.0405,48100.0
2015-03-18 14:00:00,62.69,63.48,62.69,63.3,144500.0,56.0494,56.7557,56.0494,56.5948,144500.0
2015-03-18 14:10:00,63.32,63.68,63.29,63.57,109500.0,56.6127,56.9345,56.5858,56.8362,109500.0
2015-03-18 14:20:00,63.55,63.65,63.45,63.62,119400.0,56.8183,56.9077,56.7289,56.8809,119400.0
2015-03-18 14:30:00,63.62,63.83,63.6,63.72,101200.0,56.8809,57.0686,56.863,56.9703,101200.0
2015-03-18 14:40:00,63.72,63.84,63.57,63.63,94600.0,56.9703,57.0776,56.8362,56.8898,94600.0
2015-03-18 14:50:00,63.63,63.86,63.59,63.85,88700.0,56.8898,57.0955,56.8541,57.0865,88700.0
2015-03-18 15:00:00,63.84,64.06,63.79,64.04,156600.0,57.0776,57.2743,57.0329,57.2564,156600.0
2015-03-18 15:10:00,64.03,64.28,64.0,64.16,125300.0,57.2475,57.471,57.2206,57.3637,125300.0
2015-03-18 15:20:00,64.16,64.19,64.01,64.02,101800.0,57.3637,57.3905,57.2296,57.2385,101800.0
2015-03-18 15:30:00,64.02,64.08,63.91,63.94,80800.0,57.2385,57.2922,57.1402,57.167,80800.0
2015-03-18 15:40:00,63.93,63.96,63.83,63.87,129400.0,57.158,57.1849,57.0686,57.1044,129400.0
2015-03-18 15:50:00,63.86,63.87,63.74,63.78,354500.0,57.0955,57.1044,56.9882,57.0239,354500.0
2015-03-19 09:30:00,63.74,63.93,63.63,63.76,171600.0,56.9882,57.158,56.8898,57.0061,171600.0
2015-03-19 09:40:00,63.75,63.78,63.53,63.67,66300.0,56.9971,57.0239,56.8004,56.9256,66300.0
2015-03-19 09:50:00,63.66,63.91,63.65,63.87,50900.0,56.9166,57.1402,56.9077,57.1044,50900.0
2015-03-19 10:00:00,63.86,63.98,63.76,63.79,50900.0,57.0955,57.2027,57.0061,57.0329,50900.0
2015-03-19 10:10:00,63.78,63.96,63.75,63.95,66600.0,57.0239,57.1849,56.9971,57.1759,66600.0
2015-03-19 10:20:00,63.93,64.06,63.91,64.06,100200.0,57.158,57.2743,57.1402,57.2743,100200.0
2015-03-19 10:30:00,64.04,64.09,63.9,64.05,109100.0,57.2564,57.3011,57.1312,57.2653,109100.0
2015-03-19 10:40:00,64.05,64.06,63.96,64.0,76700.0,57.2653,57.2743,57.1849,57.2206,76700.0
2015-03-19 10:50:00,64.0,64.09,63.98,64.09,64200.0,57.2206,57.3011,57.2027,57.3011,64200.0
2015-03-19 11:00:00,64.07,64.13,64.0,64.05,84600.0,57.2832,57.3369,57.2206,57.2653,84600.0
2015-03-19 11:10:00,64.04,64.09,63.97,64.09,48400.0,57.2564,57.3011,57.1938,57.3011,48400.0
2015-03-19 11:20:00,64.08,64.18,64.07,64.14,34000.0,57.2922,57.3816,57.2832,57.3458,34000.0
2015-03-19 11:30:00,64.13,64.15,64.01,64.07,54100.0,57.3369,57.3547,57.2296,57.2832,54100.0
2015-03-19 11:40:00,64.07,64.08,63.99,63.99,50200.0,57.2832,57.2922,57.2117,57.2117,50200.0
2015-03-19 11:50:00,63.98,64.06,63.91,64.01,38400.0,57.2027,57.2743,57.1402,57.2296,38400.0
2015-03-19 12:00:00,64.01,64.13,63.95,64.1,37400.0,57.2296,57.3369,57.1759,57.31,37400.0
2015-03-19 12:10:00,64.08,64.18,64.02,64.18,47000.0,57.2922,57.3816,57.2385,57.3816,47000.0
2015-03-19 12:20:00,64.18,64.22,64.15,64.18,32100.0,57.3816,57.4173,57.3547,57.3816,32100.0
2015-03-19 12:30:00,64.18,64.2,64.09,64.16,52300.0,57.3816,57.3994,57.3011,57.3637,52300.0
2015-03-19 12:40:00,64.16,64.19,64.09,64.15,37700.0,57.3637,57.3905,57.3011,57.3547,37700.0
2015-03-19 12:50:00,64.14,64.2,64.09,64.15,61600.0,57.3458,57.3994,57.3011,57.3547,61600.0
2015-03-19 13:00:00,64.15,64.22,64.1,64.22,38100.0,57.3547,57.4173,57.31,57.4173,38100.0
2015-03-19 13:10:00,64.21,64.33,64.15,64.32,33600.0,57.4084,57.5157,57.3547,57.5067,33600.0
2015-03-19 13:20:00,64.32,64.38,64.28,64.3,49500.0,57.5067,57.5604,57.471,57.4889,49500.0
2015-03-19 13:30:00,64.29,64.3,64.2,64.27,55500.0,57.4799,57.4889,57.3994,57.462,55500.0
2015-03-19 13:40:00,64.27,64.3,64.22,64.23,52800.0,57.462,57.4889,57.4173,57.4263,52800.0
2015-03-19 13:50:00,64.22,64.26,64.17,64.2,37900.0,57.4173,57.4531,57.3726,57.3994,37900.0
2015-03-19 14:00:00,64.18,64.3,64.18,64.29,47100.0,57.3816,57.4889,57.3816,57.4799,47100.0
2015-03-19 14:10:00,64.3,64.31,64.18,64.23,47600.0,57.4889,57.4978,57.3816,57.4263,47600.0
2015-03-19 14:20:00,64.22,64.28,64.19,64.26,35600.0,57.4173,57.471,57.3905,57.4531,35600.0
2015-03-19 14:30:00,64.25,64.3,64.19,64.29,43900.0,57.4441,57.4889,57.3905,57.4799,43900.0
2015-03-19 14:40:00,64.3,64.31,64.19,64.2,46200.0,57.4889,57.4978,57.3905,57.3994,46200.0
2015-03-19 14:50:00,64.2,64.22,64.13,64.17,63700.0,57.3994,57.4173,57.3369,57.3726,63700.0
2015-03-19 15:00:00,64.17,64.36,64.14,64.36,73400.0,57.3726,57.5425,57.3458,57.5425,73400.0
2015-03-19 15:10:00,64.36,64.45,64.27,64.28,191400.0,57.5425,57.623,57.462,57.471,191400.0
2015-03-19 15:20:00,64.27,64.32,64.21,64.31,108900.0,57.462,57.5067,57.4084,57.4978,108900.0
2015-03-19 15:30:00,64.3,64.41,64.3,64.39,95600.0,57.4889,57.5872,57.4889,57.5693,95600.0
2015-03-19 15:40:00,64.38,64.39,64.34,64.38,122700.0,57.5604,57.5693,57.5246,57.5604,122700.0
2015-03-19 15:50:00,64.37,64.38,64.24,64.24,417900.0,57.5514,57.5604,57.4352,57.4352,417900.0
2015-03-20 09:30:00,64.62,64.69,64.32,64.34,1091400.0,57.775,57.8375,57.5067,57.5246,1091400.0
2015-03-20 09:40:00,64.35,64.52,64.24,64.24,78500.0,57.5336,57.6855,57.4352,57.4352,78500.0
2015-03-20 09:50:00,64.24,64.47,64.23,64.43,456500.0,57.4352,57.6408,57.4263,57.6051,456500.0
2015-03-20 10:00:00,64.43,64.47,64.11,64.16,151500.0,57.6051,57.6408,57.319,57.3637,151500.0
2015-03-20 10:10:00,64.15,64.18,64.06,64.13,143700.0,57.3547,57.3816,57.2743,57.3369,143700.0
2015-03-20 10:20:00,64.13,64.16,63.92,63.93,158000.0,57.3369,57.3637,57.1491,57.158,158000.0
2015-03-20 10:30:00,63.93,64.12,63.88,64.0,89600.0,57.158,57.3279,57.1133,57.2206,89600.0
2015-03-20 10:40:00,64.0,64.11,63.82,63.84,99800.0,57.2206,57.319,57.0597,57.0776,99800.0
2015-03-20 10:50:00,63.84,64.03,63.84,64.03,42300.0,57.0776,57.2475,57.0776,57.2475,42300.0
2015-03-20 11:00:00,64.06,64.13,64.02,64.02,42700.0,57.2743,57.3369,57.2385,57.2385,42700.0
2015-03-20 11:10:00,64.01,64.05,63.95,63.98,53000.0,57.2296,57.2653,57.1759,57.2027,53000.0
2015-03-20 11:20:00,63.98,64.03,63.95,64.0,144800.0,57.2027,57.2475,57.1759,57.2206,144800.0
2015-03-20 11:30:00,64.0,64.09,63.98,64.08,92100.0,57.2206,57.3011,57.2027,57.2922,92100.0
2015-03-20 11:40:00,64.1,64.2,64.02,64.02,33600.0,57.31,57.3994,57.2385,57.2385,33600.0
2015-03-20 11:50:00,64.02,64.06,63.99,64.05,42800.0,57.2385,57.2743,57.2117,57.2653,42800.0
2015-03-20 12:00:00,64.04,64.08,63.99,64.0,33100.0,57.2564,57.2922,57.2117,57.2206,33100.0
2015-03-20 12:10:00,64.0,64.12,63.97,64.12,41600.0,57.2206,57.3279,57.1938,57.3279,41600.0
2015-03-20 12:20:00,64.12,64.2,64.1,64.17,32600.0,57.3279,57.3994,57.31,57.3726,32600.0
2015-03-20 12:30:00,64.19,64.2,64.05,64.06,25700.0,57.3905,57.3994,57.2653,57.2743,25700.0
2015-03-20 12:40:00,64.07,64.12,64.04,64.11,32600.0,57.2832,57.3279,57.2564,57.319,32600.0
2015-03-20 12:50:00,64.11,64.24,64.11,64.18,23000.0,57.319,57.4352,57.319,57.3816,23000.0
2015-03-20 13:00:00,64.18,64.26,64.14,64.17,33700.0,57.3816,57.4531,57.3458,57.3726,33700.0
2015-03-20 13:10:00,64.18,64.27,64.16,64.21,27300.0,57.3816,57.462,57.3637,57.4084,27300.0
2015-03-20 13:20:00,64.22,64.25,64.11,64.17,45500.0,57.4173,57.4441,57.319,57.3726,45500.0
2015-03-20 13:30:00,64.16,64.2,64.14,64.19,30800.0,57.3637,57.3994,57.3458,57.3905,30800.0
2015-03-20 13:40:00,64.18,64.2,64.12,64.12,46000.0,57.3816,57.3994,57.3279,57.3279,46000.0
2015-03-20 13:50:00,64.13,64.16,64.09,64.16,31800.0,57.3369,57.3637,57.3011,57.3637,31800.0
2015-03-20 14:00:00,64.16,64.17,64.1,64.13,31100.0,57.3637,57.3726,57.31,57.3369,31100.0
2015-03-20 14:10:00,64.13,64.13,64.04,64.09,40900.0,57.3369,57.3369,57.2564,57.3011,40900.0
2015-03-20 14:20:00,64.08,64.15,64.03,64.15,88900.0,57.2922,57.3547,57.2475,57.3547,88900.0
2015-03-20 14:30:00,64.15,64.22,64.13,64.16,39600.0,57.3547,57.4173,57.3369,57.3637,39600.0
2015-03-20 14:40:00,64.16,64.2,64.14,64.2,49800.0,57.3637,57.3994,57.3458,57.3994,49800.0
2015-03-20 14:50:00,64.2,64.24,64.2,64.23,41400.0,57.3994,57.4352,57.3994,57.4263,41400.0
2015-03-20 15:00:00,64.24,64.27,64.19,64.25,75900.0,57.4352,57.462,57.3905,57.4441,75900.0
2015-03-20 15:10:00,64.26,64.29,64.12,64.21,107500.0,57.4531,57.4799,57.3279,57.4084,107500.0
2015-03-20 15:20:00,64.2,64.26,64.18,64.21,115300.0,57.3994,57.4531,57.3816,57.4084,115300.0
2015-03-20 15:30:00,64.21,64.24,64.13,64.21,78900.0,57.4084,57.4352,57.3369,57.4084,78900.0
2015-03-20 15:40:00,64.22,64.25,64.15,64.19,118300.0,57.4173,57.4441,57.3547,57.3905,118300.0
2015-03-20 15:50:00,64.19,64.2,64.05,64.05,233100.0,57.3905,57.3994,57.2653,57.2653,233100.0
2015-03-23 09:30:00,64.16,64.16,63.93,64.01,45000.0,57.3637,57.3637,57.158,57.2296,45000.0
2015-03-23 09:40:00,64.01,64.01,63.93,63.97,21300.0,57.2296,57.2296,57.158,57.1938,21300.0
2015-03-23 09:50:00,63.97,63.97,63.83,63.86,37200.0,57.1938,57.1938,57.0686,57.0955,37200.0
2015-03-23 10:00:00,63.86,63.89,63.82,63.88,33500.0,57.0955,57.1223,57.0597,57.1133,33500.0
2015-03-23 10:10:00,63.88,63.93,63.86,63.88,37300.0,57.1133,57.158,57.0955,57.1133,37300.0
2015-03-23 10:20:00,63.88,63.9,63.82,63.86,24200.0,57.1133,57.1312,57.0597,57.0955,24200.0
2015-03-23 10:30:00,63.87,63.93,63.84,63.88,34700.0,57.1044,57.158,57.0776,57.1133,34700.0
2015-03-23 10:40:00,63.88,63.92,63.84,63.89,42200.0,57.1133,57.1491,57.0776,57.1223,42200.0
2015-03-23 10:50:00,63.9,63.96,63.87,63.95,24100.0,57.1312,57.1849,57.1044,57.1759,24100.0
2015-03-23 11:00:00,63.94,63.98,63.89,63.91,23700.0,57.167,57.2027,57.1223,57.1402,23700.0
2015-03-23 11:10:00,63.93,64.0,63.89,64.0,30700.0,57.158,57.2206,57.1223,57.2206,30700.0
2015-03-23 11:20:00,64.0,64.0,63.91,63.93,31500.0,57.2206,57.2206,57.1402,57.158,31500.0
2015-03-23 11:30:00,63.94,64.01,63.81,63.83,84300.0,57.167,57.2296,57.0508,57.0686,84300.0
2015-03-23 11:40:00,63.83,63.88,63.74,63.83,31500.0,57.0686,57.1133,56.9882,57.0686,31500.0
2015-03-23 11:50:00,63.84,63.95,63.83,63.93,22700.0,57.0776,57.1759,57.0686,57.158,22700.0
2015-03-23 12:00:00,63.92,64.01,63.87,63.95,37000.0,57.1491,57.2296,57.1044,57.1759,37000.0
2015-03-23 12:10:00,63.95,63.97,63.91,63.93,26400.0,57.1759,57.1938,57.1402,57.158,26400.0
2015-03-23 12:20:00,63.93,64.01,63.9,63.98,41400.0,57.158,57.2296,57.1312,57.2027,41400.0
2015-03-23 12:30:00,63.99,64.07,63.99,64.03,41600.0,57.2117,57.2832,57.2117,57.2475,41600.0
2015-03-23 12:40:00,64.02,64.02,63.97,64.01,19800.0,57.2385,57.2385,57.1938,57.2296,19800.0
2015-03-23 12:50:00,64.0,64.01,63.95,64.0,27500.0,57.2206,57.2296,57.1759,57.2206,27500.0
2015-03-23 13:00:00,64.01,64.02,63.95,64.0,35000.0,57.2296,57.2385,57.1759,57.2206,35000.0
2015-03-23 13:10:00,64.0,64.04,63.97,63.97,29500.0,57.2206,57.2564,57.1938,57.1938,29500.0
2015-03-23 13:20:00,63.98,64.03,63.96,64.0,19900.0,57.2027,57.2475,57.1849,57.2206,19900.0
2015-03-23 13:30:00,63.99,64.03,63.98,64.02,23400.0,57.2117,57.2475,57.2027,57.2385,23400.0
2015-03-23 13:40:00,64.03,64.04,63.98,64.01,26000.0,57.2475,57.2564,57.2027,57.2296,26000.0
2015-03-23 13:50:00,64.01,64.03,63.96,63.97,28400.0,57.2296,57.2475,57.1849,57.1938,28400.0
2015-03-23 14:00:00,63.98,64.1,63.96,64.1,47700.0,57.2027,57.31,57.1849,57.31,47700.0
2015-03-23 14:10:00,64.1,64.13,64.03,64.12,49800.0,57.31,57.3369,57.2475,57.3279,49800.0
2015-03-23 14:20:00,64.12,64.18,64.04,64.12,61000.0,57.3279,57.3816,57.2564,57.3279,61000.0
2015-03-23 14:30:00,64.13,64.15,64.06,64.1,48600.0,57.3369,57.3547,57.2743,57.31,48600.0
2015-03-23 14:40:00,64.09,64.15,64.06,64.06,30200.0,57.3011,57.3547,57.2743,57.2743,30200.0
2015-03-23 14:50:00,64.06,64.1,64.02,64.05,30300.0,57.2743,57.31,57.2385,57.2653,30300.0
2015-03-23 15:00:00,64.06,64.09,64.03,64.03,36300.0,57.2743,57.3011,57.2475,57.2475,36300.0
2015-03-23 15:10:00,64.03,64.05,63.94,63.96,39700.0,57.2475,57.2653,57.167,57.1849,39700.0
2015-03-23 15:20:00,63.95,64.04,63.93,64.0,35500.0,57.1759,57.2564,57.158,57.2206,35500.0
2015-03-23 15:30:00,64.01,64.07,63.99,64.03,37200.0,57.2296,57.2832,57.2117,57.2475,37200.0
2015-03-23 15:40:00,64.02,64.05,64.0,64.03,44500.0,57.2385,57.2653,57.2206,57.2475,44500.0
2015-03-23 15:50:00,64.02,64.03,63.91,63.91,192900.0,57.2385,57.2475,57.1402,57.1402,192900.0
2015-03-24 09:30:00,63.73,63.9,63.19,63.2,128500.0,56.9792,57.1312,56.4964,56.5054,128500.0
2015-03-24 09:40:00,63.22,63.28,63.07,63.08,74800.0,56.5233,56.5769,56.3891,56.3981,74800.0
2015-03-24 09:50:00,63.08,63.14,62.97,63.1,125900.0,56.3981,56.4517,56.2997,56.416,125900.0
2015-03-24 10:00:00,63.11,63.3,63.11,63.25,104800.0,56.4249,56.5948,56.4249,56.5501,104800.0
2015-03-24 10:10:00,63.25,63.38,63.25,63.32,74100.0,56.5501,56.6663,56.5501,56.6127,74100.0
2015-03-24 10:20:00,63.31,63.43,63.27,63.41,70800.0,56.6037,56.711,56.568,56.6931,70800.0
2015-03-24 10:30:00,63.42,63.42,63.29,63.29,24300.0,56.7021,56.7021,56.5858,56.5858,24300.0
2015-03-24 10:40:00,63.3,63.35,63.09,63.12,53600.0,56.5948,56.6395,56.407,56.4338,53600.0
2015-03-24 10:50:00,63.13,63.3,63.13,63.28,37500.0,56.4428,56.5948,56.4428,56.5769,37500.0
2015-03-24 11:00:00,63.27,63.47,63.24,63.4,37000.0,56.568,56.7468,56.5411,56.6842,37000.0
2015-03-24 11:10:00,63.4,63.5,63.35,63.5,40700.0,56.6842,56.7736,56.6395,56.7736,40700.0
2015-03-24 11:20:00,63.49,63.5,63.41,63.49,31800.0,56.7647,56.7736,56.6931,56.7647,31800.0
2015-03-24 11:30:00,63.49,63.51,63.27,63.28,48000.0,56.7647,56.7825,56.568,56.5769,48000.0
2015-03-24 11:40:00,63.29,63.36,63.27,63.34,31800.0,56.5858,56.6484,56.568,56.6305,31800.0
2015-03-24 11:50:00,63.35,63.48,63.34,63.45,21300.0,56.6395,56.7557,56.6305,56.7289,21300.0
2015-03-24 12:00:00,63.43,63.46,63.38,63.38,23800.0,56.711,56.7378,56.6663,56.6663,23800.0
2015-03-24 12:10:00,63.37,63.44,63.35,63.4,21400.0,56.6574,56.7199,56.6395,56.6842,21400.0
2015-03-24 12:20:00,63.41,63.48,63.38,63.43,27800.0,56.6931,56.7557,56.6663,56.711,27800.0
2015-03-24 12:30:00,63.42,63.44,63.32,63.32,31900.0,56.7021,56.7199,56.6127,56.6127,31900.0
2015-03-24 12:40:00,63.33,63.35,63.28,63.28,23300.0,56.6216,56.6395,56.5769,56.5769,23300.0
2015-03-24 12:50:00,63.29,63.35,63.24,63.32,32800.0,56.5858,56.6395,56.5411,56.6127,32800.0
2015-03-24 13:00:00,63.31,63.46,63.3,63.45,21100.0,56.6037,56.7378,56.5948,56.7289,21100.0
2015-03-24 13:10:00,63.44,63.46,63.39,63.43,17300.0,56.7199,56.7378,56.6752,56.711,17300.0
2015-03-24 13:20:00,63.43,63.44,63.24,63.29,36300.0,56.711,56.7199,56.5411,56.5858,36300.0
2015-03-24 13:30:00,63.3,63.37,63.28,63.35,24700.0,56.5948,56.6574,56.5769,56.6395,24700.0
2015-03-24 13:40:00,63.34,63.39,63.3,63.38,29400.0,56.6305,56.6752,56.5948,56.6663,29400.0
2015-03-24 13:50:00,63.36,63.4,63.31,63.4,33300.0,56.6484,56.6842,56.6037,56.6842,33300.0
2015-03-24 14:00:00,63.39,63.4,63.21,63.23,43600.0,56.6752,56.6842,56.5143,56.5322,43600.0
2015-03-24 14:10:00,63.23,63.23,63.16,63.17,60500.0,56.5322,56.5322,56.4696,56.4785,60500.0
2015-03-24 14:20:00,63.17,63.17,62.99,63.02,132400.0,56.4785,56.4785,56.3176,56.3444,132400.0
2015-03-24 14:30:00,63.01,63.09,62.97,63.02,72700.0,56.3355,56.407,56.2997,56.3444,72700.0
2015-03-24 14:40:00,63.04,63.09,62.98,63.03,63100.0,56.3623,56.407,56.3087,56.3534,63100.0
2015-03-24 14:50:00,63.04,63.04,62.98,63.02,43900.0,56.3623,56.3623,56.3087,56.3444,43900.0
2015-03-24 15:00:00,63.02,63.09,62.98,63.09,106700.0,56.3444,56.407,56.3087,56.407,106700.0
2015-03-24 15:10:00,63.09,63.22,63.08,63.2,73100.0,56.407,56.5233,56.3981,56.5054,73100.0
2015-03-24 15:20:00,63.2,63.2,63.09,63.09,100600.0,56.5054,56.5054,56.407,56.407,100600.0
2015-03-24 15:30:00,63.08,63.09,63.0,63.03,106200.0,56.3981,56.407,56.3266,56.3534,106200.0
2015-03-24 15:40:00,63.02,63.05,62.99,63.0,151200.0,56.3444,56.3713,56.3176,56.3266,151200.0
2015-03-24 15:50:00,62.99,63.02,62.94,62.97,205400.0,56.3176,56.3444,56.2729,56.2997,205400.0
2015-03-25 09:30:00,62.87,63.04,62.52,62.7,157600.0,56.2103,56.3623,55.8974,56.0583,157600.0
2015-03-25 09:40:00,62.71,62.71,62.31,62.31,101900.0,56.0673,56.0673,55.7096,55.7096,101900.0
2015-03-25 09:50:00,62.35,62.68,62.31,62.67,120900.0,55.7454,56.0405,55.7096,56.0315,120900.0
2015-03-25 10:00:00,62.66,62.72,62.56,62.71,53600.0,56.0226,56.0762,55.9332,56.0673,53600.0
2015-03-25 10:10:00,62.7,62.77,62.5,62.55,47700.0,56.0583,56.1209,55.8795,55.9242,47700.0
2015-03-25 10:20:00,62.54,62.61,62.52,62.52,48500.0,55.9153,55.9779,55.8974,55.8974,48500.0
2015-03-25 10:30:00,62.51,62.61,62.48,62.55,49800.0,55.8885,55.9779,55.8616,55.9242,49800.0
2015-03-25 10:40:00,62.54,62.54,62.32,62.33,62200.0,55.9153,55.9153,55.7186,55.7275,62200.0
2015-03-25 10:50:00,62.34,62.43,62.34,62.41,53600.0,55.7365,55.8169,55.7365,55.7991,53600.0
2015-03-25 11:00:00,62.43,62.46,62.33,62.33,44400.0,55.8169,55.8438,55.7275,55.7275,44400.0
2015-03-25 11:10:00,62.33,62.46,62.28,62.46,46300.0,55.7275,55.8438,55.6828,55.8438,46300.0
2015-03-25 11:20:00,62.45,62.5,62.36,62.41,35800.0,55.8348,55.8795,55.7544,55.7991,35800.0
2015-03-25 11:30:00,62.41,62.41,62.02,62.02,88200.0,55.7991,55.7991,55.4504,55.4504,88200.0
2015-03-25 11:40:00,62.02,62.07,61.93,62.07,74600.0,55.4504,55.4951,55.3699,55.4951,74600.0
2015-03-25 11:50:00,62.08,62.08,61.94,62.05,123000.0,55.504,55.504,55.3788,55.4772,123000.0
2015-03-25 12:00:00,62.06,62.06,61.9,62.04,48300.0,55.4861,55.4861,55.3431,55.4682,48300.0
2015-03-25 12:10:00,62.03,62.08,61.95,61.95,25800.0,55.4593,55.504,55.3878,55.3878,25800.0
2015-03-25 12:20:00,61.96,61.98,61.84,61.97,37600.0,55.3967,55.4146,55.2894,55.4057,37600.0
2015-03-25 12:30:00,61.95,61.96,61.83,61.93,33000.0,55.3878,55.3967,55.2805,55.3699,33000.0
2015-03-25 12:40:00,61.92,61.92,61.77,61.82,34500.0,55.361,55.361,55.2268,55.2716,34500.0
2015-03-25 12:50:00,61.84,62.0,61.84,61.94,23600.0,55.2894,55.4325,55.2894,55.3788,23600.0
2015-03-25 13:00:00,61.94,61.97,61.82,61.84,29000.0,55.3788,55.4057,55.2716,55.2894,29000.0
2015-03-25 13:10:00,61.84,61.85,61.66,61.75,46200.0,55.2894,55.2984,55.1285,55.209,46200.0
2015-03-25 13:20:00,61.76,61.98,61.74,61.93,89400.0,55.2179,55.4146,55.2,55.3699,89400.0
2015-03-25 13:30:00,61.94,62.03,61.93,62.01,40500.0,55.3788,55.4593,55.3699,55.4414,40500.0
2015-03-25 13:40:00,62.03,62.03,61.93,61.94,58800.0,55.4593,55.4593,55.3699,55.3788,58800.0
2015-03-25 13:50:00,61.94,61.98,61.83,61.85,60800.0,55.3788,55.4146,55.2805,55.2984,60800.0
2015-03-25 14:00:00,61.84,61.95,61.76,61.76,69300.0,55.2894,55.3878,55.2179,55.2179,69300.0
2015-03-25 14:10:00,61.77,61.77,61.61,61.64,172100.0,55.2268,55.2268,55.0838,55.1106,172100.0
2015-03-25 14:20:00,61.64,61.71,61.54,61.55,172400.0,55.1106,55.1732,55.0212,55.0302,172400.0
2015-03-25 14:30:00,61.54,61.64,61.49,61.6,89100.0,55.0212,55.1106,54.9765,55.0749,89100.0
2015-03-25 14:40:00,61.6,61.79,61.58,61.78,56300.0,55.0749,55.2447,55.057,55.2358,56300.0
2015-03-25 14:50:00,61.78,61.9,61.77,61.78,57800.0,55.2358,55.3431,55.2268,55.2358,57800.0
2015-03-25 15:00:00,61.79,61.79,61.59,61.6,48100.0,55.2447,55.2447,55.0659,55.0749,48100.0
2015-03-25 15:10:00,61.59,61.7,61.56,61.62,78900.0,55.0659,55.1643,55.0391,55.0927,78900.0
2015-03-25 15:20:00,61.62,61.69,61.58,61.61,89000.0,55.0927,55.1553,55.057,55.0838,89000.0
2015-03-25 15:30:00,61.62,61.62,61.39,61.44,122000.0,55.0927,55.0927,54.8871,54.9318,122000.0
2015-03-25 15:40:00,61.43,61.45,61.16,61.21,236400.0,54.9229,54.9407,54.6815,54.7262,236400.0
2015-03-25 15:50:00,61.19,61.25,61.15,61.2,336000.0,54.7083,54.7619,54.6725,54.7172,336000.0
2015-03-26 09:30:00,60.6,61.31,60.5,61.03,264800.0,54.1808,54.8156,54.0914,54.5652,264800.0
2015-03-26 09:40:00,61.04,61.31,61.0,61.24,199500.0,54.5742,54.8156,54.5384,54.753,199500.0
2015-03-26 09:50:00,61.23,61.32,61.09,61.22,173100.0,54.744,54.8245,54.6189,54.7351,173100.0
2015-03-26 10:00:00,61.22,61.29,61.19,61.25,156000.0,54.7351,54.7977,54.7083,54.7619,156000.0
2015-03-26 10:10:00,61.24,61.54,61.22,61.54,166700.0,54.753,55.0212,54.7351,55.0212,166700.0
2015-03-26 10:20:00,61.54,62.06,61.54,62.01,176700.0,55.0212,55.4861,55.0212,55.4414,176700.0
2015-03-26 10:30:00,62.0,62.28,61.9,62.17,207500.0,55.4325,55.6828,55.3431,55.5845,207500.0
2015-03-26 10:40:00,62.18,62.27,62.12,62.21,68600.0,55.5934,55.6739,55.5398,55.6202,68600.0
2015-03-26 10:50:00,62.2,62.27,62.03,62.23,112700.0,55.6113,55.6739,55.4593,55.6381,112700.0
2015-03-26 11:00:00,62.24,62.34,62.13,62.32,107300.0,55.6471,55.7365,55.5487,55.7186,107300.0
2015-03-26 11:10:00,62.33,62.33,61.96,62.0,113400.0,55.7275,55.7275,55.3967,55.4325,113400.0
2015-03-26 11:20:00,62.01,62.16,61.99,62.13,41200.0,55.4414,55.5755,55.4235,55.5487,41200.0
2015-03-26 11:30:00,62.11,62.23,62.06,62.22,112000.0,55.5308,55.6381,55.4861,55.6292,112000.0
2015-03-26 11:40:00,62.2,62.31,62.16,62.21,43300.0,55.6113,55.7096,55.5755,55.6202,43300.0
2015-03-26 11:50:00,62.2,62.38,62.14,62.32,48000.0,55.6113,55.7722,55.5577,55.7186,48000.0
2015-03-26 12:00:00,62.32,62.33,62.2,62.24,42800.0,55.7186,55.7275,55.6113,55.6471,42800.0
2015-03-26 12:10:00,62.24,62.44,62.24,62.36,46300.0,55.6471,55.8259,55.6471,55.7544,46300.0
2015-03-26 12:20:00,62.37,62.41,62.27,62.39,53000.0,55.7633,55.7991,55.6739,55.7812,53000.0
2015-03-26 12:30:00,62.4,62.48,62.39,62.48,90000.0,55.7901,55.8616,55.7812,55.8616,90000.0
2015-03-26 12:40:00,62.48,62.52,62.44,62.51,56700.0,55.8616,55.8974,55.8259,55.8885,56700.0
2015-03-26 12:50:00,62.52,62.68,62.51,62.68,40000.0,55.8974,56.0405,55.8885,56.0405,40000.0
2015-03-26 13:00:00,62.68,62.78,62.68,62.76,99300.0,56.0405,56.1299,56.0405,56.112,99300.0
2015-03-26 13:10:00,62.75,62.79,62.5,62.52,96200.0,56.103,56.1388,55.8795,55.8974,96200.0
2015-03-26 13:20:00,62.52,62.55,62.48,62.55,80100.0,55.8974,55.9242,55.8616,55.9242,80100.0
2015-03-26 13:30:00,62.54,62.71,62.54,62.67,97500.0,55.9153,56.0673,55.9153,56.0315,97500.0
2015-03-26 13:40:00,62.67,62.87,62.64,62.84,41300.0,56.0315,56.2103,56.0047,56.1835,41300.0
2015-03-26 13:50:00,62.84,63.04,62.83,62.99,90200.0,56.1835,56.3623,56.1746,56.3176,90200.0
2015-03-26 14:00:00,62.98,63.01,62.79,62.84,52100.0,56.3087,56.3355,56.1388,56.1835,52100.0
2015-03-26 14:10:00,62.84,62.9,62.76,62.89,41600.0,56.1835,56.2371,56.112,56.2282,41600.0
2015-03-26 14:20:00,62.89,62.89,62.67,62.67,51400.0,56.2282,56.2282,56.0315,56.0315,51400.0
2015-03-26 14:30:00,62.67,62.86,62.67,62.82,42100.0,56.0315,56.2014,56.0315,56.1656,42100.0
2015-03-26 14:40:00,62.83,62.99,62.76,62.76,88900.0,56.1746,56.3176,56.112,56.112,88900.0
2015-03-26 14:50:00,62.76,62.81,62.66,62.66,50800.0,56.112,56.1567,56.0226,56.0226,50800.0
2015-03-26 15:00:00,62.64,62.66,62.55,62.57,99200.0,56.0047,56.0226,55.9242,55.9421,99200.0
2015-03-26 15:10:00,62.56,62.65,62.52,62.56,99400.0,55.9332,56.0136,55.8974,55.9332,99400.0
2015-03-26 15:20:00,62.57,62.7,62.57,62.69,140800.0,55.9421,56.0583,55.9421,56.0494,140800.0
2015-03-26 15:30:00,62.69,62.8,62.65,62.65,115100.0,56.0494,56.1477,56.0136,56.0136,115100.0
2015-03-26 15:40:00,62.64,62.69,62.55,62.64,159600.0,56.0047,56.0494,55.9242,56.0047,159600.0
2015-03-26 15:50:00,62.63,62.65,62.49,62.52,347000.0,55.9958,56.0136,55.8706,55.8974,347000.0
2015-03-27 09:30:00,62.34,62.84,62.34,62.8,134200.0,55.7365,56.1835,55.7365,56.1477,134200.0
2015-03-27 09:40:00,62.79,62.82,62.47,62.54,80700.0,56.1388,56.1656,55.8527,55.9153,80700.0
2015-03-27 09:50:00,62.54,62.7,62.54,62.57,36300.0,55.9153,56.0583,55.9153,55.9421,36300.0
2015-03-27 10:00:00,62.58,62.64,62.38,62.42,25200.0,55.951,56.0047,55.7722,55.808,25200.0
2015-03-27 10:10:00,62.43,62.43,62.16,62.36,89600.0,55.8169,55.8169,55.5755,55.7544,89600.0
2015-03-27 10:20:00,62.36,62.45,62.29,62.39,58600.0,55.7544,55.8348,55.6918,55.7812,58600.0
2015-03-27 10:30:00,62.39,62.48,62.31,62.46,43800.0,55.7812,55.8616,55.7096,55.8438,43800.0
2015-03-27 10:40:00,62.46,62.72,62.46,62.71,27100.0,55.8438,56.0762,55.8438,56.0673,27100.0
2015-03-27 10:50:00,62.71,62.82,62.68,62.82,28800.0,56.0673,56.1656,56.0405,56.1656,28800.0
2015-03-27 11:00:00,62.81,62.91,62.76,62.83,40700.0,56.1567,56.2461,56.112,56.1746,40700.0
2015-03-27 11:10:00,62.82,62.97,62.79,62.87,34800.0,56.1656,56.2997,56.1388,56.2103,34800.0
2015-03-27 11:20:00,62.87,62.95,62.78,62.84,36100.0,56.2103,56.2819,56.1299,56.1835,36100.0
2015-03-27 11:30:00,62.82,62.88,62.73,62.81,44000.0,56.1656,56.2193,56.0852,56.1567,44000.0
2015-03-27 11:40:00,62.8,62.86,62.78,62.83,77700.0,56.1477,56.2014,56.1299,56.1746,77700.0
2015-03-27 11:50:00,62.83,62.83,62.62,62.67,16700.0,56.1746,56.1746,55.9868,56.0315,16700.0
2015-03-27 12:00:00,62.68,62.77,62.64,62.77,22200.0,56.0405,56.1209,56.0047,56.1209,22200.0
2015-03-27 12:10:00,62.77,62.79,62.73,62.76,27800.0,56.1209,56.1388,56.0852,56.112,27800.0
2015-03-27 12:20:00,62.76,62.79,62.74,62.76,30100.0,56.112,56.1388,56.0941,56.112,30100.0
2015-03-27 12:30:00,62.76,62.8,62.75,62.8,22200.0,56.112,56.1477,56.103,56.1477,22200.0
2015-03-27 12:40:00,62.81,62.85,62.75,62.76,17900.0,56.1567,56.1924,56.103,56.112,17900.0
2015-03-27 12:50:00,62.76,62.85,62.76,62.83,20200.0,56.112,56.1924,56.112,56.1746,20200.0
2015-03-27 13:00:00,62.84,62.85,62.78,62.8,28600.0,56.1835,56.1924,56.1299,56.1477,28600.0
2015-03-27 13:10:00,62.8,62.82,62.76,62.82,97900.0,56.1477,56.1656,56.112,56.1656,97900.0
2015-03-27 13:20:00,62.81,62.85,62.77,62.78,45800.0,56.1567,56.1924,56.1209,56.1299,45800.0
2015-03-27 13:30:00,62.79,62.94,62.78,62.94,105700.0,56.1388,56.2729,56.1299,56.2729,105700.0
2015-03-27 13:40:00,62.94,62.96,62.85,62.94,25200.0,56.2729,56.2908,56.1924,56.2729,25200.0
2015-03-27 13:50:00,62.94,63.05,62.94,63.02,52200.0,56.2729,56.3713,56.2729,56.3444,52200.0
2015-03-27 14:00:00,63.02,63.03,62.99,63.02,86500.0,56.3444,56.3534,56.3176,56.3444,86500.0
2015-03-27 14:10:00,63.01,63.07,63.0,63.04,47600.0,56.3355,56.3891,56.3266,56.3623,47600.0
2015-03-27 14:20:00,63.04,63.13,63.03,63.1,39200.0,56.3623,56.4428,56.3534,56.416,39200.0
2015-03-27 14:30:00,63.09,63.09,63.04,63.05,51800.0,56.407,56.407,56.3623,56.3713,51800.0
2015-03-27 14:40:00,63.05,63.12,63.05,63.11,41000.0,56.3713,56.4338,56.3713,56.4249,41000.0
2015-03-27 14:50:00,63.11,63.15,63.08,63.11,47700.0,56.4249,56.4607,56.3981,56.4249,47700.0
2015-03-27 15:00:00,63.12,63.12,63.04,63.05,47900.0,56.4338,56.4338,56.3623,56.3713,47900.0
2015-03-27 15:10:00,63.05,63.08,63.03,63.07,54400.0,56.3713,56.3981,56.3534,56.3891,54400.0
2015-03-27 15:20:00,63.06,63.12,63.05,63.09,96400.0,56.3802,56.4338,56.3713,56.407,96400.0
2015-03-27 15:30:00,63.09,63.19,63.09,63.16,117700.0,56.407,56.4964,56.407,56.4696,117700.0
2015-03-27 15:40:00,63.15,63.19,63.04,63.06,110400.0,56.4607,56.4964,56.3623,56.3802,110400.0
2015-03-27 15:50:00,63.07,63.16,62.99,63.01,221300.0,56.3891,56.4696,56.3176,56.3355,221300.0
2015-03-30 09:30:00,63.24,63.57,63.24,63.57,145400.0,56.5411,56.8362,56.5411,56.8362,145400.0
2015-03-30 09:40:00,63.59,63.94,63.5,63.85,118900.0,56.8541,57.167,56.7736,57.0865,118900.0
2015-03-30 09:50:00,63.88,63.92,63.65,63.68,82100.0,57.1133,57.1491,56.9077,56.9345,82100.0
2015-03-30 10:00:00,63.68,63.79,63.49,63.51,40000.0,56.9345,57.0329,56.7647,56.7825,40000.0
2015-03-30 10:10:00,63.54,63.62,63.45,63.52,23900.0,56.8094,56.8809,56.7289,56.7915,23900.0
2015-03-30 10:20:00,63.51,63.54,63.34,63.47,28700.0,56.7825,56.8094,56.6305,56.7468,28700.0
2015-03-30 10:30:00,63.48,63.61,63.42,63.46,47400.0,56.7557,56.8719,56.7021,56.7378,47400.0
2015-03-30 10:40:00,63.46,63.51,63.36,63.42,92200.0,56.7378,56.7825,56.6484,56.7021,92200.0
2015-03-30 10:50:00,63.42,63.44,63.34,63.37,51500.0,56.7021,56.7199,56.6305,56.6574,51500.0
2015-03-30 11:00:00,63.37,63.38,63.26,63.35,36600.0,56.6574,56.6663,56.559,56.6395,36600.0
2015-03-30 11:10:00,63.35,63.42,63.25,63.38,73800.0,56.6395,56.7021,56.5501,56.6663,73800.0
2015-03-30 11:20:00,63.39,63.39,63.25,63.29,25900.0,56.6752,56.6752,56.5501,56.5858,25900.0
2015-03-30 11:30:00,63.29,63.3,63.22,63.25,45100.0,56.5858,56.5948,56.5233,56.5501,45100.0
2015-03-30 11:40:00,63.24,63.3,63.24,63.26,27100.0,56.5411,56.5948,56.5411,56.559,27100.0
2015-03-30 11:50:00,63.26,63.26,63.19,63.21,65400.0,56.559,56.559,56.4964,56.5143,65400.0
2015-03-30 12:00:00,63.21,63.3,63.21,63.26,32500.0,56.5143,56.5948,56.5143,56.559,32500.0
2015-03-30 12:10:00,63.26,63.26,63.19,63.22,47200.0,56.559,56.559,56.4964,56.5233,47200.0
2015-03-30 12:20:00,63.22,63.29,63.22,63.25,41200.0,56.5233,56.5858,56.5233,56.5501,41200.0
2015-03-30 12:30:00,63.26,63.27,63.23,63.23,40200.0,56.559,56.568,56.5322,56.5322,40200.0
2015-03-30 12:40:00,63.23,63.25,63.19,63.2,48500.0,56.5322,56.5501,56.4964,56.5054,48500.0
2015-03-30 12:50:00,63.19,63.24,63.19,63.24,30300.0,56.4964,56.5411,56.4964,56.5411,30300.0
2015-03-30 13:00:00,63.24,63.25,63.18,63.2,31400.0,56.5411,56.5501,56.4875,56.5054,31400.0
2015-03-30 13:10:00,63.2,63.33,63.17,63.29,50200.0,56.5054,56.6216,56.4785,56.5858,50200.0
2015-03-30 13:20:00,63.28,63.29,63.21,63.24,35300.0,56.5769,56.5858,56.5143,56.5411,35300.0
2015-03-30 13:30:00,63.24,63.25,63.13,63.15,44200.0,56.5411,56.5501,56.4428,56.4607,44200.0
2015-03-30 13:40:00,63.14,63.14,63.05,63.07,47200.0,56.4517,56.4517,56.3713,56.3891,47200.0
2015-03-30 13:50:00,63.08,63.11,63.02,63.04,61300.0,56.3981,56.4249,56.3444,56.3623,61300.0
2015-03-30 14:00:00,63.04,63.17,62.99,63.12,69900.0,56.3623,56.4785,56.3176,56.4338,69900.0
2015-03-30 14:10:00,63.11,63.26,63.1,63.18,59500.0,56.4249,56.559,56.416,56.4875,59500.0
2015-03-30 14:20:00,63.19,63.22,63.17,63.19,48700.0,56.4964,56.5233,56.4785,56.4964,48700.0
2015-03-30 14:30:00,63.19,63.23,63.13,63.15,26700.0,56.4964,56.5322,56.4428,56.4607,26700.0
2015-03-30 14:40:00,63.16,63.26,63.13,63.26,41000.0,56.4696,56.559,56.4428,56.559,41000.0
2015-03-30 14:50:00,63.25,63.27,63.13,63.23,33000.0,56.5501,56.568,56.4428,56.5322,33000.0
2015-03-30 15:00:00,63.24,63.37,63.24,63.34,32600.0,56.5411,56.6574,56.5411,56.6305,32600.0
2015-03-30 15:10:00,63.35,63.38,63.3,63.35,79900.0,56.6395,56.6663,56.5948,56.6395,79900.0
2015-03-30 15:20:00,63.38,63.38,63.3,63.31,50800.0,56.6663,56.6663,56.5948,56.6037,50800.0
2015-03-30 15:30:00,63.31,63.34,63.26,63.27,68800.0,56.6037,56.6305,56.559,56.568,68800.0
2015-03-30 15:40:00,63.28,63.38,63.27,63.32,106500.0,56.5769,56.6663,56.568,56.6127,106500.0
2015-03-30 15:50:00,63.32,63.35,63.29,63.33,103100.0,56.6127,56.6395,56.5858,56.6216,103100.0
2015-03-31 09:30:00,63.24,63.24,62.77,62.89,75600.0,56.5411,56.5411,56.1209,56.2282,75600.0
2015-03-31 09:40:00,62.89,62.9,62.64,62.68,32900.0,56.2282,56.2371,56.0047,56.0405,32900.0
2015-03-31 09:50:00,62.66,62.67,62.52,62.57,54800.0,56.0226,56.0315,55.8974,55.9421,54800.0
2015-03-31 10:00:00,62.58,62.74,62.56,62.74,47600.0,55.951,56.0941,55.9332,56.0941,47600.0
2015-03-31 10:10:00,62.74,62.75,62.65,62.68,49100.0,56.0941,56.103,56.0136,56.0405,49100.0
2015-03-31 10:20:00,62.67,62.7,62.65,62.69,46100.0,56.0315,56.0583,56.0136,56.0494,46100.0
2015-03-31 10:30:00,62.69,62.77,62.66,62.76,66800.0,56.0494,56.1209,56.0226,56.112,66800.0
2015-03-31 10:40:00,62.77,62.9,62.77,62.9,20900.0,56.1209,56.2371,56.1209,56.2371,20900.0
2015-03-31 10:50:00,62.9,62.98,62.88,62.98,23400.0,56.2371,56.3087,56.2193,56.3087,23400.0
2015-03-31 11:00:00,62.97,63.07,62.97,63.0,27800.0,56.2997,56.3891,56.2997,56.3266,27800.0
2015-03-31 11:10:00,63.0,63.05,62.95,62.95,61400.0,56.3266,56.3713,56.2819,56.2819,61400.0
2015-03-31 11:20:00,62.95,62.99,62.92,62.94,37000.0,56.2819,56.3176,56.255,56.2729,37000.0
2015-03-31 11:30:00,62.93,62.93,62.82,62.9,119700.0,56.264,56.264,56.1656,56.2371,119700.0
2015-03-31 11:40:00,62.89,62.96,62.88,62.95,22500.0,56.2282,56.2908,56.2193,56.2819,22500.0
2015-03-31 11:50:00,62.95,62.95,62.83,62.83,31500.0,56.2819,56.2819,56.1746,56.1746,31500.0
2015-03-31 12:00:00,62.82,62.83,62.73,62.73,28300.0,56.1656,56.1746,56.0852,56.0852,28300.0
2015-03-31 12:10:00,62.72,62.8,62.67,62.75,41900.0,56.0762,56.1477,56.0315,56.103,41900.0
2015-03-31 12:20:00,62.75,62.75,62.71,62.75,34300.0,56.103,56.103,56.0673,56.103,34300.0
2015-03-31 12:30:00,62.75,62.8,62.71,62.77,35400.0,56.103,56.1477,56.0673,56.1209,35400.0
2015-03-31 12:40:00,62.76,62.77,62.71,62.71,41500.0,56.112,56.1209,56.0673,56.0673,41500.0
2015-03-31 12:50:00,62.73,62.75,62.71,62.73,26800.0,56.0852,56.103,56.0673,56.0852,26800.0
2015-03-31 13:00:00,62.74,62.83,62.74,62.8,27200.0,56.0941,56.1746,56.0941,56.1477,27200.0
2015-03-31 13:10:00,62.79,62.81,62.78,62.81,29600.0,56.1388,56.1567,56.1299,56.1567,29600.0
2015-03-31 13:20:00,62.81,62.86,62.79,62.85,21800.0,56.1567,56.2014,56.1388,56.1924,21800.0
2015-03-31 13:30:00,62.85,62.87,62.79,62.83,26800.0,56.1924,56.2103,56.1388,56.1746,26800.0
2015-03-31 13:40:00,62.83,62.85,62.77,62.8,44100.0,56.1746,56.1924,56.1209,56.1477,44100.0
2015-03-31 13:50:00,62.79,62.81,62.76,62.77,17900.0,56.1388,56.1567,56.112,56.1209,17900.0
2015-03-31 14:00:00,62.78,62.81,62.78,62.79,19500.0,56.1299,56.1567,56.1299,56.1388,19500.0
2015-03-31 14:10:00,62.79,62.81,62.77,62.79,30700.0,56.1388,56.1567,56.1209,56.1388,30700.0
2015-03-31 14:20:00,62.78,62.81,62.71,62.76,50800.0,56.1299,56.1567,56.0673,56.112,50800.0
2015-03-31 14:30:00,62.75,62.77,62.68,62.75,24100.0,56.103,56.1209,56.0405,56.103,24100.0
2015-03-31 14:40:00,62.75,62.81,62.71,62.79,59600.0,56.103,56.1567,56.0673,56.1388,59600.0
2015-03-31 14:50:00,62.79,62.85,62.78,62.85,51000.0,56.1388,56.1924,56.1299,56.1924,51000.0
2015-03-31 15:00:00,62.84,62.84,62.6,62.64,61700.0,56.1835,56.1835,55.9689,56.0047,61700.0
2015-03-31 15:10:00,62.65,62.67,62.45,62.51,75500.0,56.0136,56.0315,55.8348,55.8885,75500.0
2015-03-31 15:20:00,62.51,62.58,62.43,62.56,55200.0,55.8885,55.951,55.8169,55.9332,55200.0
2015-03-31 15:30:00,62.56,62.62,62.47,62.6,51600.0,55.9332,55.9868,55.8527,55.9689,51600.0
2015-03-31 15:40:00,62.6,62.64,62.53,62.53,106500.0,55.9689,56.0047,55.9063,55.9063,106500.0
2015-03-31 15:50:00,62.53,62.53,62.33,62.4,254900.0,55.9063,55.9063,55.7275,55.7901,254900.0
2015-04-01 09:30:00,62.45,62.5,62.01,62.02,131600.0,55.8348,55.8795,55.4414,55.4504,131600.0
2015-04-01 09:40:00,62.01,62.2,62.0,62.02,132800.0,55.4414,55.6113,55.4325,55.4504,132800.0
2015-04-01 09:50:00,62.02,62.03,61.59,61.63,102200.0,55.4504,55.4593,55.0659,55.1017,102200.0
2015-04-01 10:00:00,61.61,61.68,61.53,61.58,165600.0,55.0838,55.1464,55.0123,55.057,165600.0
2015-04-01 10:10:00,61.59,61.68,61.5,61.66,105800.0,55.0659,55.1464,54.9854,55.1285,105800.0
2015-04-01 10:20:00,61.66,61.73,61.58,61.6,98500.0,55.1285,55.1911,55.057,55.0749,98500.0
2015-04-01 10:30:00,61.62,61.68,61.51,61.58,41200.0,55.0927,55.1464,54.9944,55.057,41200.0
2015-04-01 10:40:00,61.57,61.83,61.56,61.83,79000.0,55.048,55.2805,55.0391,55.2805,79000.0
2015-04-01 10:50:00,61.81,62.01,61.81,61.93,58200.0,55.2626,55.4414,55.2626,55.3699,58200.0
2015-04-01 11:00:00,61.95,62.06,61.88,62.06,42300.0,55.3878,55.4861,55.3252,55.4861,42300.0
2015-04-01 11:10:00,62.05,62.08,61.93,61.98,41100.0,55.4772,55.504,55.3699,55.4146,41100.0
2015-04-01 11:20:00,61.98,62.0,61.85,61.95,38500.0,55.4146,55.4325,55.2984,55.3878,38500.0
2015-04-01 11:30:00,61.93,61.95,61.76,61.81,36200.0,55.3699,55.3878,55.2179,55.2626,36200.0
2015-04-01 11:40:00,61.82,61.87,61.71,61.76,52800.0,55.2716,55.3163,55.1732,55.2179,52800.0
2015-04-01 11:50:00,61.77,61.9,61.73,61.79,34200.0,55.2268,55.3431,55.1911,55.2447,34200.0
2015-04-01 12:00:00,61.78,61.83,61.67,61.77,36200.0,55.2358,55.2805,55.1374,55.2268,36200.0
2015-04-01 12:10:00,61.78,61.8,61.6,61.63,53400.0,55.2358,55.2537,55.0749,55.1017,53400.0
2015-04-01 12:20:00,61.64,61.84,61.6,61.82,56600.0,55.1106,55.2894,55.0749,55.2716,56600.0
2015-04-01 12:30:00,61.81,61.86,61.74,61.83,42800.0,55.2626,55.3073,55.2,55.2805,42800.0
2015-04-01 12:40:00,61.85,61.9,61.81,61.86,41400.0,55.2984,55.3431,55.2626,55.3073,41400.0
2015-04-01 12:50:00,61.86,61.95,61.84,61.88,22700.0,55.3073,55.3878,55.2894,55.3252,22700.0
2015-04-01 13:00:00,61.89,61.89,61.78,61.85,22900.0,55.3341,55.3341,55.2358,55.2984,22900.0
2015-04-01 13:10:00,61.85,61.97,61.85,61.94,25200.0,55.2984,55.4057,55.2984,55.3788,25200.0
2015-04-01 13:20:00,61.95,61.97,61.87,61.91,34100.0,55.3878,55.4057,55.3163,55.352,34100.0
2015-04-01 13:30:00,61.9,61.91,61.76,61.8,41900.0,55.3431,55.352,55.2179,55.2537,41900.0
2015-04-01 13:40:00,61.79,61.94,61.78,61.91,49100.0,55.2447,55.3788,55.2358,55.352,49100.0
2015-04-01 13:50:00,61.92,61.99,61.86,61.86,61200.0,55.361,55.4235,55.3073,55.3073,61200.0
2015-04-01 14:00:00,61.87,61.96,61.86,61.94,53100.0,55.3163,55.3967,55.3073,55.3788,53100.0
2015-04-01 14:10:00,61.95,62.0,61.74,61.76,57000.0,55.3878,55.4325,55.2,55.2179,57000.0
2015-04-01 14:20:00,61.77,61.83,61.68,61.72,50100.0,55.2268,55.2805,55.1464,55.1821,50100.0
2015-04-01 14:30:00,61.73,61.8,61.67,61.79,40800.0,55.1911,55.2537,55.1374,55.2447,40800.0
2015-04-01 14:40:00,61.78,61.88,61.72,61.87,43600.0,55.2358,55.3252,55.1821,55.3163,43600.0
2015-04-01 14:50:00,61.87,61.9,61.82,61.83,62400.0,55.3163,55.3431,55.2716,55.2805,62400.0
2015-04-01 15:00:00,61.83,61.83,61.57,61.62,74200.0,55.2805,55.2805,55.048,55.0927,74200.0
2015-04-01 15:10:00,61.62,61.71,61.61,61.64,57300.0,55.0927,55.1732,55.0838,55.1106,57300.0
2015-04-01 15:20:00,61.64,61.84,61.64,61.74,70500.0,55.1106,55.2894,55.1106,55.2,70500.0
2015-04-01 15:30:00,61.74,61.93,61.71,61.86,131800.0,55.2,55.3699,55.1732,55.3073,131800.0
2015-04-01 15:40:00,61.86,61.86,61.63,61.8,139700.0,55.3073,55.3073,55.1017,55.2537,139700.0
2015-04-01 15:50:00,61.81,61.98,61.79,61.98,219200.0,55.2626,55.4146,55.2447,55.4146,219200.0
2015-04-02 09:30:00,62.09,62.13,61.68,61.9,82000.0,55.513,55.5487,55.1464,55.3431,82000.0
2015-04-02 09:40:00,61.9,61.98,61.83,61.97,103500.0,55.3431,55.4146,55.2805,55.4057,103500.0
2015-04-02 09:50:00,61.97,62.27,61.96,62.24,60600.0,55.4057,55.6739,55.3967,55.6471,60600.0
2015-04-02 10:00:00,62.24,62.35,62.24,62.34,46600.0,55.6471,55.7454,55.6471,55.7365,46600.0
2015-04-02 10:10:00,62.34,62.35,62.18,62.33,70400.0,55.7365,55.7454,55.5934,55.7275,70400.0
2015-04-02 10:20:00,62.34,62.39,62.24,62.25,52700.0,55.7365,55.7812,55.6471,55.656,52700.0
2015-04-02 10:30:00,62.24,62.29,62.21,62.28,26000.0,55.6471,55.6918,55.6202,55.6828,26000.0
2015-04-02 10:40:00,62.27,62.29,62.16,62.23,18700.0,55.6739,55.6918,55.5755,55.6381,18700.0
2015-04-02 10:50:00,62.24,62.26,62.17,62.2,30900.0,55.6471,55.6649,55.5845,55.6113,30900.0
2015-04-02 11:00:00,62.19,62.3,62.13,62.2,21800.0,55.6024,55.7007,55.5487,55.6113,21800.0
2015-04-02 11:10:00,62.21,62.23,62.12,62.22,26800.0,55.6202,55.6381,55.5398,55.6292,26800.0
2015-04-02 11:20:00,62.22,62.28,62.21,62.23,15700.0,55.6292,55.6828,55.6202,55.6381,15700.0
2015-04-02 11:30:00,62.22,62.27,62.21,62.24,17600.0,55.6292,55.6739,55.6202,55.6471,17600.0
2015-04-02 11:40:00,62.24,62.28,62.2,62.28,23300.0,55.6471,55.6828,55.6113,55.6828,23300.0
2015-04-02 11:50:00,62.28,62.28,62.16,62.21,27300.0,55.6828,55.6828,55.5755,55.6202,27300.0
2015-04-02 12:00:00,62.19,62.2,62.13,62.14,45900.0,55.6024,55.6113,55.5487,55.5577,45900.0
2015-04-02 12:10:00,62.15,62.21,62.14,62.2,19900.0,55.5666,55.6202,55.5577,55.6113,19900.0
2015-04-02 12:20:00,62.19,62.28,62.18,62.19,52500.0,55.6024,55.6828,55.5934,55.6024,52500.0
2015-04-02 12:30:00,62.2,62.26,62.18,62.24,13200.0,55.6113,55.6649,55.5934,55.6471,13200.0
2015-04-02 12:40:00,62.24,62.29,62.24,62.26,14400.0,55.6471,55.6918,55.6471,55.6649,14400.0
2015-04-02 12:50:00,62.26,62.31,62.25,62.28,17400.0,55.6649,55.7096,55.656,55.6828,17400.0
2015-04-02 13:00:00,62.27,62.28,62.21,62.25,28100.0,55.6739,55.6828,55.6202,55.656,28100.0
2015-04-02 13:10:00,62.25,62.4,62.23,62.4,21200.0,55.656,55.7901,55.6381,55.7901,21200.0
2015-04-02 13:20:00,62.42,62.44,62.3,62.35,19700.0,55.808,55.8259,55.7007,55.7454,19700.0
2015-04-02 13:30:00,62.36,62.38,62.32,62.36,14200.0,55.7544,55.7722,55.7186,55.7544,14200.0
2015-04-02 13:40:00,62.36,62.41,62.34,62.4,63900.0,55.7544,55.7991,55.7365,55.7901,63900.0
2015-04-02 13:50:00,62.4,62.43,62.39,62.43,25300.0,55.7901,55.8169,55.7812,55.8169,25300.0
2015-04-02 14:00:00,62.43,62.49,62.39,62.47,43700.0,55.8169,55.8706,55.7812,55.8527,43700.0
2015-04-02 14:10:00,62.45,62.59,62.43,62.58,26900.0,55.8348,55.96,55.8169,55.951,26900.0
2015-04-02 14:20:00,62.58,62.58,62.47,62.52,25400.0,55.951,55.951,55.8527,55.8974,25400.0
2015-04-02 14:30:00,62.52,62.55,62.5,62.52,40400.0,55.8974,55.9242,55.8795,55.8974,40400.0
2015-04-02 14:40:00,62.53,62.54,62.44,62.48,78700.0,55.9063,55.9153,55.8259,55.8616,78700.0
2015-04-02 14:50:00,62.47,62.58,62.47,62.56,37900.0,55.8527,55.951,55.8527,55.9332,37900.0
2015-04-02 15:00:00,62.55,62.62,62.55,62.6,45300.0,55.9242,55.9868,55.9242,55.9689,45300.0
2015-04-02 15:10:00,62.61,62.64,62.55,62.55,41800.0,55.9779,56.0047,55.9242,55.9242,41800.0
2015-04-02 15:20:00,62.56,62.61,62.51,62.59,34600.0,55.9332,55.9779,55.8885,55.96,34600.0
2015-04-02 15:30:00,62.59,62.66,62.56,62.65,47600.0,55.96,56.0226,55.9332,56.0136,47600.0
2015-04-02 15:40:00,62.64,62.77,62.63,62.75,66000.0,56.0047,56.1209,55.9958,56.103,66000.0
2015-04-02 15:50:00,62.75,62.76,62.56,62.56,108800.0,56.103,56.112,55.9332,55.9332,108800.0
2015-04-06 09:30:00,62.14,62.44,62.0,62.39,104700.0,55.5577,55.8259,55.4325,55.7812,104700.0
2015-04-06 09:40:00,62.43,62.59,62.28,62.54,58000.0,55.8169,55.96,55.6828,55.9153,58000.0
2015-04-06 09:50:00,62.55,62.67,62.52,62.57,95200.0,55.9242,56.0315,55.8974,55.9421,95200.0
2015-04-06 10:00:00,62.57,62.64,62.46,62.49,25100.0,55.9421,56.0047,55.8438,55.8706,25100.0
2015-04-06 10:10:00,62.5,62.72,62.5,62.66,19100.0,55.8795,56.0762,55.8795,56.0226,19100.0
2015-04-06 10:20:00,62.66,62.82,62.61,62.7,45400.0,56.0226,56.1656,55.9779,56.0583,45400.0
2015-04-06 10:30:00,62.69,62.81,62.69,62.78,24300.0,56.0494,56.1567,56.0494,56.1299,24300.0
2015-04-06 10:40:00,62.79,62.85,62.64,62.65,315700.0,56.1388,56.1924,56.0047,56.0136,315700.0
2015-04-06 10:50:00,62.65,62.73,62.63,62.63,46900.0,56.0136,56.0852,55.9958,55.9958,46900.0
2015-04-06 11:00:00,62.63,62.74,62.63,62.68,49700.0,55.9958,56.0941,55.9958,56.0405,49700.0
2015-04-06 11:10:00,62.69,62.71,62.63,62.66,30200.0,56.0494,56.0673,55.9958,56.0226,30200.0
2015-04-06 11:20:00,62.67,62.7,62.64,62.67,26600.0,56.0315,56.0583,56.0047,56.0315,26600.0
2015-04-06 11:30:00,62.66,62.75,62.64,62.72,23300.0,56.0226,56.103,56.0047,56.0762,23300.0
2015-04-06 11:40:00,62.72,62.76,62.65,62.69,27100.0,56.0762,56.112,56.0136,56.0494,27100.0
2015-04-06 11:50:00,62.72,62.74,62.68,62.71,20300.0,56.0762,56.0941,56.0405,56.0673,20300.0
2015-04-06 12:00:00,62.71,62.75,62.69,62.72,31100.0,56.0673,56.103,56.0494,56.0762,31100.0
2015-04-06 12:10:00,62.73,62.74,62.67,62.74,28200.0,56.0852,56.0941,56.0315,56.0941,28200.0
2015-04-06 12:20:00,62.74,62.79,62.72,62.76,46800.0,56.0941,56.1388,56.0762,56.112,46800.0
2015-04-06 12:30:00,62.76,62.81,62.74,62.77,44100.0,56.112,56.1567,56.0941,56.1209,44100.0
2015-04-06 12:40:00,62.78,62.81,62.76,62.8,18100.0,56.1299,56.1567,56.112,56.1477,18100.0
2015-04-06 12:50:00,62.8,62.86,62.78,62.8,30100.0,56.1477,56.2014,56.1299,56.1477,30100.0
2015-04-06 13:00:00,62.82,62.88,62.8,62.82,22500.0,56.1656,56.2193,56.1477,56.1656,22500.0
2015-04-06 13:10:00,62.82,62.87,62.79,62.87,21100.0,56.1656,56.2103,56.1388,56.2103,21100.0
2015-04-06 13:20:00,62.87,62.91,62.86,62.88,19600.0,56.2103,56.2461,56.2014,56.2193,19600.0
2015-04-06 13:30:00,62.89,62.9,62.83,62.85,20000.0,56.2282,56.2371,56.1746,56.1924,20000.0
2015-04-06 13:40:00,62.85,62.87,62.77,62.77,21600.0,56.1924,56.2103,56.1209,56.1209,21600.0
2015-04-06 13:50:00,62.78,62.82,62.77,62.8,22800.0,56.1299,56.1656,56.1209,56.1477,22800.0
2015-04-06 14:00:00,62.82,62.82,62.67,62.69,33500.0,56.1656,56.1656,56.0315,56.0494,33500.0
2015-04-06 14:10:00,62.68,62.7,62.61,62.65,46900.0,56.0405,56.0583,55.9779,56.0136,46900.0
2015-04-06 14:20:00,62.67,62.67,62.57,62.59,35700.0,56.0315,56.0315,55.9421,55.96,35700.0
2015-04-06 14:30:00,62.6,62.65,62.57,62.6,36100.0,55.9689,56.0136,55.9421,55.9689,36100.0
2015-04-06 14:40:00,62.6,62.62,62.53,62.55,53400.0,55.9689,55.9868,55.9063,55.9242,53400.0
2015-04-06 14:50:00,62.54,62.56,62.51,62.53,30800.0,55.9153,55.9332,55.8885,55.9063,30800.0
2015-04-06 15:00:00,62.52,62.58,62.39,62.42,85500.0,55.8974,55.951,55.7812,55.808,85500.0
2015-04-06 15:10:00,62.42,62.5,62.41,62.5,59800.0,55.808,55.8795,55.7991,55.8795,59800.0
2015-04-06 15:20:00,62.5,62.53,62.44,62.47,64200.0,55.8795,55.9063,55.8259,55.8527,64200.0
2015-04-06 15:30:00,62.47,62.51,62.47,62.49,40000.0,55.8527,55.8885,55.8527,55.8706,40000.0
2015-04-06 15:40:00,62.49,62.52,62.45,62.45,59300.0,55.8706,55.8974,55.8348,55.8348,59300.0
2015-04-06 15:50:00,62.46,62.5,62.38,62.42,170700.0,55.8438,55.8795,55.7722,55.808,170700.0
2015-04-07 09:30:00,62.5,62.62,62.43,62.58,120600.0,55.8795,55.9868,55.8169,55.951,120600.0
2015-04-07 09:40:00,62.62,62.77,62.61,62.66,67200.0,55.9868,56.1209,55.9779,56.0226,67200.0
2015-04-07 09:50:00,62.66,62.74,62.36,62.41,88300.0,56.0226,56.0941,55.7544,55.7991,88300.0
2015-04-07 10:00:00,62.42,62.5,62.22,62.28,82600.0,55.808,55.8795,55.6292,55.6828,82600.0
2015-04-07 10:10:00,62.29,62.55,62.29,62.51,65300.0,55.6918,55.9242,55.6918,55.8885,65300.0
2015-04-07 10:20:00,62.53,62.72,62.52,62.7,52900.0,55.9063,56.0762,55.8974,56.0583,52900.0
2015-04-07 10:30:00,62.72,62.76,62.66,62.69,48300.0,56.0762,56.112,56.0226,56.0494,48300.0
2015-04-07 10:40:00,62.7,62.77,62.67,62.72,39300.0,56.0583,56.1209,56.0315,56.0762,39300.0
2015-04-07 10:50:00,62.72,62.73,62.64,62.66,35700.0,56.0762,56.0852,56.0047,56.0226,35700.0
2015-04-07 11:00:00,62.65,62.7,62.59,62.7,28200.0,56.0136,56.0583,55.96,56.0583,28200.0
2015-04-07 11:10:00,62.7,62.7,62.53,62.53,31700.0,56.0583,56.0583,55.9063,55.9063,31700.0
2015-04-07 11:20:00,62.52,62.53,62.43,62.45,27200.0,55.8974,55.9063,55.8169,55.8348,27200.0
2015-04-07 11:30:00,62.46,62.53,62.45,62.52,50600.0,55.8438,55.9063,55.8348,55.8974,50600.0
2015-04-07 11:40:00,62.52,62.52,62.46,62.49,24100.0,55.8974,55.8974,55.8438,55.8706,24100.0
2015-04-07 11:50:00,62.5,62.56,62.47,62.56,49200.0,55.8795,55.9332,55.8527,55.9332,49200.0
2015-04-07 12:00:00,62.56,62.68,62.55,62.65,34500.0,55.9332,56.0405,55.9242,56.0136,34500.0
2015-04-07 12:10:00,62.65,62.66,62.56,62.6,27300.0,56.0136,56.0226,55.9332,55.9689,27300.0
2015-04-07 12:20:00,62.6,62.61,62.53,62.58,27300.0,55.9689,55.9779,55.9063,55.951,27300.0
2015-04-07 12:30:00,62.56,62.59,62.55,62.56,33000.0,55.9332,55.96,55.9242,55.9332,33000.0
2015-04-07 12:40:00,62.56,62.57,62.5,62.51,23600.0,55.9332,55.9421,55.8795,55.8885,23600.0
2015-04-07 12:50:00,62.52,62.52,62.49,62.5,15900.0,55.8974,55.8974,55.8706,55.8795,15900.0
2015-04-07 13:00:00,62.5,62.62,62.49,62.6,32400.0,55.8795,55.9868,55.8706,55.9689,32400.0
2015-04-07 13:10:00,62.6,62.64,62.58,62.64,16100.0,55.9689,56.0047,55.951,56.0047,16100.0
2015-04-07 13:20:00,62.64,62.64,62.58,62.61,25000.0,56.0047,56.0047,55.951,55.9779,25000.0
2015-04-07 13:30:00,62.61,62.61,62.49,62.5,28800.0,55.9779,55.9779,55.8706,55.8795,28800.0
2015-04-07 13:40:00,62.5,62.51,62.47,62.47,18600.0,55.8795,55.8885,55.8527,55.8527,18600.0
2015-04-07 13:50:00,62.46,62.46,62.4,62.44,21300.0,55.8438,55.8438,55.7901,55.8259,21300.0
2015-04-07 14:00:00,62.44,62.5,62.44,62.5,16900.0,55.8259,55.8795,55.8259,55.8795,16900.0
2015-04-07 14:10:00,62.5,62.5,62.47,62.5,19200.0,55.8795,55.8795,55.8527,55.8795,19200.0
2015-04-07 14:20:00,62.5,62.5,62.43,62.47,19200.0,55.8795,55.8795,55.8169,55.8527,19200.0
2015-04-07 14:30:00,62.47,62.47,62.42,62.42,24800.0,55.8527,55.8527,55.808,55.808,24800.0
2015-04-07 14:40:00,62.42,62.45,62.35,62.35,37800.0,55.808,55.8348,55.7454,55.7454,37800.0
2015-04-07 14:50:00,62.36,62.36,62.26,62.29,29200.0,55.7544,55.7544,55.6649,55.6918,29200.0
2015-04-07 15:00:00,62.3,62.35,62.25,62.25,30000.0,55.7007,55.7454,55.656,55.656,30000.0
2015-04-07 15:10:00,62.25,62.26,62.19,62.24,33700.0,55.656,55.6649,55.6024,55.6471,33700.0
2015-04-07 15:20:00,62.24,62.24,62.12,62.16,40700.0,55.6471,55.6471,55.5398,55.5755,40700.0
2015-04-07 15:30:00,62.16,62.17,62.08,62.08,81800.0,55.5755,55.5845,55.504,55.504,81800.0
2015-04-07 15:40:00,62.09,62.15,62.02,62.09,103100.0,55.513,55.5666,55.4504,55.513,103100.0
2015-04-07 15:50:00,62.1,62.14,62.03,62.04,183000.0,55.5219,55.5577,55.4593,55.4682,183000.0
2015-04-08 09:30:00,62.19,62.71,61.92,62.65,149400.0,55.6024,56.0673,55.361,56.0136,149400.0
2015-04-08 09:40:00,62.67,62.83,62.65,62.8,77100.0,56.0315,56.1746,56.0136,56.1477,77100.0
2015-04-08 09:50:00,62.79,62.85,62.73,62.79,46600.0,56.1388,56.1924,56.0852,56.1388,46600.0
2015-04-08 10:00:00,62.79,62.81,62.7,62.74,34700.0,56.1388,56.1567,56.0583,56.0941,34700.0
2015-04-08 10:10:00,62.75,62.81,62.67,62.7,41200.0,56.103,56.1567,56.0315,56.0583,41200.0
2015-04-08 10:20:00,62.69,62.8,62.67,62.78,35400.0,56.0494,56.1477,56.0315,56.1299,35400.0
2015-04-08 10:30:00,62.79,62.79,62.64,62.67,34000.0,56.1388,56.1388,56.0047,56.0315,34000.0
2015-04-08 10:40:00,62.68,62.69,62.61,62.68,139300.0,56.0405,56.0494,55.9779,56.0405,139300.0
2015-04-08 10:50:00,62.68,62.8,62.68,62.78,39400.0,56.0405,56.1477,56.0405,56.1299,39400.0
2015-04-08 11:00:00,62.78,62.83,62.72,62.8,26300.0,56.1299,56.1746,56.0762,56.1477,26300.0
2015-04-08 11:10:00,62.8,62.83,62.76,62.82,47200.0,56.1477,56.1746,56.112,56.1656,47200.0
2015-04-08 11:20:00,62.82,62.88,62.68,62.72,44800.0,56.1656,56.2193,56.0405,56.0762,44800.0
2015-04-08 11:30:00,62.73,62.78,62.68,62.75,34000.0,56.0852,56.1299,56.0405,56.103,34000.0
2015-04-08 11:40:00,62.75,62.84,62.74,62.79,66500.0,56.103,56.1835,56.0941,56.1388,66500.0
2015-04-08 11:50:00,62.79,62.89,62.77,62.85,30800.0,56.1388,56.2282,56.1209,56.1924,30800.0
2015-04-08 12:00:00,62.85,62.92,62.85,62.88,24400.0,56.1924,56.255,56.1924,56.2193,24400.0
2015-04-08 12:10:00,62.87,62.88,62.82,62.85,12000.0,56.2103,56.2193,56.1656,56.1924,12000.0
2015-04-08 12:20:00,62.86,62.86,62.77,62.79,19600.0,56.2014,56.2014,56.1209,56.1388,19600.0
2015-04-08 12:30:00,62.79,62.8,62.71,62.74,13300.0,56.1388,56.1477,56.0673,56.0941,13300.0
2015-04-08 12:40:00,62.73,62.74,62.69,62.72,13000.0,56.0852,56.0941,56.0494,56.0762,13000.0
2015-04-08 12:50:00,62.72,62.72,62.61,62.61,20900.0,56.0762,56.0762,55.9779,55.9779,20900.0
2015-04-08 13:00:00,62.61,62.68,62.61,62.67,27800.0,55.9779,56.0405,55.9779,56.0315,27800.0
2015-04-08 13:10:00,62.66,62.7,62.57,62.57,15200.0,56.0226,56.0583,55.9421,55.9421,15200.0
2015-04-08 13:20:00,62.58,62.66,62.58,62.63,10400.0,55.951,56.0226,55.951,55.9958,10400.0
2015-04-08 13:30:00,62.63,62.68,62.62,62.63,13500.0,55.9958,56.0405,55.9868,55.9958,13500.0
2015-04-08 13:40:00,62.64,62.65,62.59,62.63,16300.0,56.0047,56.0136,55.96,55.9958,16300.0
2015-04-08 13:50:00,62.64,62.69,62.59,62.66,15500.0,56.0047,56.0494,55.96,56.0226,15500.0
2015-04-08 14:00:00,62.66,62.66,62.36,62.36,32400.0,56.0226,56.0226,55.7544,55.7544,32400.0
2015-04-08 14:10:00,62.39,62.78,62.36,62.77,36600.0,55.7812,56.1299,55.7544,56.1209,36600.0
2015-04-08 14:20:00,62.79,62.82,62.61,62.62,46400.0,56.1388,56.1656,55.9779,55.9868,46400.0
2015-04-08 14:30:00,62.62,62.7,62.6,62.64,23800.0,55.9868,56.0583,55.9689,56.0047,23800.0
2015-04-08 14:40:00,62.63,62.63,62.55,62.62,28800.0,55.9958,55.9958,55.9242,55.9868,28800.0
2015-04-08 14:50:00,62.61,62.61,62.42,62.5,27100.0,55.9779,55.9779,55.808,55.8795,27100.0
2015-04-08 15:00:00,62.52,62.61,62.51,62.6,31200.0,55.8974,55.9779,55.8885,55.9689,31200.0
2015-04-08 15:10:00,62.59,62.61,62.48,62.52,40300.0,55.96,55.9779,55.8616,55.8974,40300.0
2015-04-08 15:20:00,62.52,62.53,62.44,62.44,82200.0,55.8974,55.9063,55.8259,55.8259,82200.0
2015-04-08 15:30:00,62.45,62.53,62.43,62.48,80200.0,55.8348,55.9063,55.8169,55.8616,80200.0
2015-04-08 15:40:00,62.49,62.55,62.42,62.43,103200.0,55.8706,55.9242,55.808,55.8169,103200.0
2015-04-08 15:50:00,62.44,62.55,62.43,62.54,164600.0,55.8259,55.9242,55.8169,55.9153,164600.0
2015-04-09 09:30:00,62.33,62.69,62.2,62.55,62300.0,55.7275,56.0494,55.6113,55.9242,62300.0
2015-04-09 09:40:00,62.56,62.61,62.42,62.57,49300.0,55.9332,55.9779,55.808,55.9421,49300.0
2015-04-09 09:50:00,62.57,62.66,62.53,62.65,86300.0,55.9421,56.0226,55.9063,56.0136,86300.0
2015-04-09 10:00:00,62.63,62.75,62.55,62.63,33200.0,55.9958,56.103,55.9242,55.9958,33200.0
2015-04-09 10:10:00,62.61,62.61,62.5,62.54,35200.0,55.9779,55.9779,55.8795,55.9153,35200.0
2015-04-09 10:20:00,62.54,62.77,62.5,62.75,38900.0,55.9153,56.1209,55.8795,56.103,38900.0
2015-04-09 10:30:00,62.75,62.79,62.64,62.7,27600.0,56.103,56.1388,56.0047,56.0583,27600.0
2015-04-09 10:40:00,62.7,62.7,62.51,62.55,14500.0,56.0583,56.0583,55.8885,55.9242,14500.0
2015-04-09 10:50:00,62.52,62.62,62.5,62.59,37300.0,55.8974,55.9868,55.8795,55.96,37300.0
2015-04-09 11:00:00,62.58,62.58,62.5,62.54,34600.0,55.951,55.951,55.8795,55.9153,34600.0
2015-04-09 11:10:00,62.55,62.58,62.52,62.55,153300.0,55.9242,55.951,55.8974,55.9242,153300.0
2015-04-09 11:20:00,62.55,62.61,62.5,62.55,123700.0,55.9242,55.9779,55.8795,55.9242,123700.0
2015-04-09 11:30:00,62.55,62.59,62.54,62.54,7900.0,55.9242,55.96,55.9153,55.9153,7900.0
2015-04-09 11:40:00,62.54,62.76,62.54,62.71,40000.0,55.9153,56.112,55.9153,56.0673,40000.0
2015-04-09 11:50:00,62.71,62.73,62.66,62.66,13400.0,56.0673,56.0852,56.0226,56.0226,13400.0
2015-04-09 12:00:00,62.65,62.68,62.63,62.68,8400.0,56.0136,56.0405,55.9958,56.0405,8400.0
2015-04-09 12:10:00,62.68,62.73,62.64,62.7,16600.0,56.0405,56.0852,56.0047,56.0583,16600.0
2015-04-09 12:20:00,62.68,62.83,62.68,62.82,19400.0,56.0405,56.1746,56.0405,56.1656,19400.0
2015-04-09 12:30:00,62.83,62.87,62.82,62.85,19100.0,56.1746,56.2103,56.1656,56.1924,19100.0
2015-04-09 12:40:00,62.85,62.91,62.84,62.86,26100.0,56.1924,56.2461,56.1835,56.2014,26100.0
2015-04-09 12:50:00,62.86,62.98,62.85,62.98,28500.0,56.2014,56.3087,56.1924,56.3087,28500.0
2015-04-09 13:00:00,62.99,63.0,62.88,62.88,15900.0,56.3176,56.3266,56.2193,56.2193,15900.0
2015-04-09 13:10:00,62.89,62.92,62.87,62.88,12800.0,56.2282,56.255,56.2103,56.2193,12800.0
2015-04-09 13:20:00,62.89,62.94,62.84,62.84,24300.0,56.2282,56.2729,56.1835,56.1835,24300.0
2015-04-09 13:30:00,62.83,62.87,62.79,62.8,13300.0,56.1746,56.2103,56.1388,56.1477,13300.0
2015-04-09 13:40:00,62.79,62.91,62.79,62.91,38600.0,56.1388,56.2461,56.1388,56.2461,38600.0
2015-04-09 13:50:00,62.91,62.92,62.8,62.83,13400.0,56.2461,56.255,56.1477,56.1746,13400.0
2015-04-09 14:00:00,62.83,62.89,62.82,62.87,20900.0,56.1746,56.2282,56.1656,56.2103,20900.0
2015-04-09 14:10:00,62.87,62.9,62.81,62.82,16500.0,56.2103,56.2371,56.1567,56.1656,16500.0
2015-04-09 14:20:00,62.82,62.84,62.76,62.84,10000.0,56.1656,56.1835,56.112,56.1835,10000.0
2015-04-09 14:30:00,62.83,62.9,62.79,62.9,11800.0,56.1746,56.2371,56.1388,56.2371,11800.0
2015-04-09 14:40:00,62.9,62.91,62.86,62.86,14200.0,56.2371,56.2461,56.2014,56.2014,14200.0
2015-04-09 14:50:00,62.86,62.97,62.86,62.94,27400.0,56.2014,56.2997,56.2014,56.2729,27400.0
2015-04-09 15:00:00,62.95,63.0,62.93,62.96,20400.0,56.2819,56.3266,56.264,56.2908,20400.0
2015-04-09 15:10:00,62.96,63.19,62.95,63.09,49600.0,56.2908,56.4964,56.2819,56.407,49600.0
2015-04-09 15:20:00,63.09,63.17,63.07,63.15,24300.0,56.407,56.4785,56.3891,56.4607,24300.0
2015-04-09 15:30:00,63.15,63.18,63.04,63.08,22600.0,56.4607,56.4875,56.3623,56.3981,22600.0
2015-04-09 15:40:00,63.08,63.13,63.06,63.12,43000.0,56.3981,56.4428,56.3802,56.4338,43000.0
2015-04-09 15:50:00,63.11,63.23,63.11,63.17,101100.0,56.4249,56.5322,56.4249,56.4785,101100.0
2015-04-10 09:30:00,63.2,63.22,62.98,63.18,113200.0,56.5054,56.5233,56.3087,56.4875,113200.0
2015-04-10 09:40:00,63.15,63.19,63.07,63.18,68600.0,56.4607,56.4964,56.3891,56.4875,68600.0
2015-04-10 09:50:00,63.18,63.21,63.08,63.08,57000.0,56.4875,56.5143,56.3981,56.3981,57000.0
2015-04-10 10:00:00,63.08,63.19,63.08,63.15,55600.0,56.3981,56.4964,56.3981,56.4607,55600.0
2015-04-10 10:10:00,63.14,63.14,63.06,63.11,41100.0,56.4517,56.4517,56.3802,56.4249,41100.0
2015-04-10 10:20:00,63.1,63.17,63.07,63.11,44000.0,56.416,56.4785,56.3891,56.4249,44000.0
2015-04-10 10:30:00,63.11,63.13,62.98,62.99,78400.0,56.4249,56.4428,56.3087,56.3176,78400.0
2015-04-10 10:40:00,62.99,63.03,62.97,62.99,38200.0,56.3176,56.3534,56.2997,56.3176,38200.0
2015-04-10 10:50:00,62.98,63.04,62.96,63.03,23600.0,56.3087,56.3623,56.2908,56.3534,23600.0
2015-04-10 11:00:00,63.02,63.03,62.96,62.97,22000.0,56.3444,56.3534,56.2908,56.2997,22000.0
2015-04-10 11:10:00,62.97,62.98,62.92,62.93,37600.0,56.2997,56.3087,56.255,56.264,37600.0
2015-04-10 11:20:00,62.93,63.03,62.93,63.03,28100.0,56.264,56.3534,56.264,56.3534,28100.0
2015-04-10 11:30:00,63.02,63.06,63.0,63.05,28100.0,56.3444,56.3802,56.3266,56.3713,28100.0
2015-04-10 11:40:00,63.05,63.08,63.02,63.02,34700.0,56.3713,56.3981,56.3444,56.3444,34700.0
2015-04-10 11:50:00,63.03,63.03,63.0,63.02,17100.0,56.3534,56.3534,56.3266,56.3444,17100.0
2015-04-10 12:00:00,63.0,63.03,62.99,63.03,34000.0,56.3266,56.3534,56.3176,56.3534,34000.0
2015-04-10 12:10:00,63.02,63.03,62.97,62.97,31100.0,56.3444,56.3534,56.2997,56.2997,31100.0
2015-04-10 12:20:00,62.98,62.99,62.91,62.92,17900.0,56.3087,56.3176,56.2461,56.255,17900.0
2015-04-10 12:30:00,62.91,62.94,62.91,62.92,34200.0,56.2461,56.2729,56.2461,56.255,34200.0
2015-04-10 12:40:00,62.92,62.93,62.91,62.93,19900.0,56.255,56.264,56.2461,56.264,19900.0
2015-04-10 12:50:00,62.93,62.93,62.9,62.9,19800.0,56.264,56.264,56.2371,56.2371,19800.0
2015-04-10 13:00:00,62.91,62.94,62.89,62.9,36000.0,56.2461,56.2729,56.2282,56.2371,36000.0
2015-04-10 13:10:00,62.9,62.91,62.83,62.84,22200.0,56.2371,56.2461,56.1746,56.1835,22200.0
2015-04-10 13:20:00,62.83,62.83,62.73,62.75,33800.0,56.1746,56.1746,56.0852,56.103,33800.0
2015-04-10 13:30:00,62.75,62.81,62.74,62.78,26700.0,56.103,56.1567,56.0941,56.1299,26700.0
2015-04-10 13:40:00,62.78,62.81,62.77,62.8,18000.0,56.1299,56.1567,56.1209,56.1477,18000.0
2015-04-10 13:50:00,62.81,62.83,62.74,62.77,33700.0,56.1567,56.1746,56.0941,56.1209,33700.0
2015-04-10 14:00:00,62.77,62.81,62.73,62.78,23300.0,56.1209,56.1567,56.0852,56.1299,23300.0
2015-04-10 14:10:00,62.79,62.82,62.73,62.74,27000.0,56.1388,56.1656,56.0852,56.0941,27000.0
2015-04-10 14:20:00,62.73,62.74,62.71,62.73,23900.0,56.0852,56.0941,56.0673,56.0852,23900.0
2015-04-10 14:30:00,62.73,62.76,62.71,62.73,30100.0,56.0852,56.112,56.0673,56.0852,30100.0
2015-04-10 14:40:00,62.73,62.82,62.7,62.79,22900.0,56.0852,56.1656,56.0583,56.1388,22900.0
2015-04-10 14:50:00,62.79,62.82,62.77,62.78,19600.0,56.1388,56.1656,56.1209,56.1299,19600.0
2015-04-10 15:00:00,62.77,62.79,62.76,62.79,21600.0,56.1209,56.1388,56.112,56.1388,21600.0
2015-04-10 15:10:00,62.78,62.8,62.74,62.74,21100.0,56.1299,56.1477,56.0941,56.0941,21100.0
2015-04-10 15:20:00,62.74,62.8,62.73,62.8,27700.0,56.0941,56.1477,56.0852,56.1477,27700.0
2015-04-10 15:30:00,62.79,62.87,62.78,62.86,62000.0,56.1388,56.2103,56.1299,56.2014,62000.0
2015-04-10 15:40:00,62.86,62.9,62.85,62.88,41300.0,56.2014,56.2371,56.1924,56.2193,41300.0
2015-04-10 15:50:00,62.85,62.88,62.77,62.81,342600.0,56.1924,56.2193,56.1209,56.1567,342600.0
2015-04-13 09:30:00,62.7,62.93,62.53,62.76,91700.0,56.0583,56.264,55.9063,56.112,91700.0
2015-04-13 09:40:00,62.78,62.79,62.54,62.54,70000.0,56.1299,56.1388,55.9153,55.9153,70000.0
2015-04-13 09:50:00,62.54,62.63,62.5,62.5,38000.0,55.9153,55.9958,55.8795,55.8795,38000.0
2015-04-13 10:00:00,62.5,62.51,62.45,62.47,40200.0,55.8795,55.8885,55.8348,55.8527,40200.0
2015-04-13 10:10:00,62.48,62.57,62.46,62.52,38100.0,55.8616,55.9421,55.8438,55.8974,38100.0
2015-04-13 10:20:00,62.53,62.6,62.52,62.52,29900.0,55.9063,55.9689,55.8974,55.8974,29900.0
2015-04-13 10:30:00,62.52,62.56,62.43,62.44,34700.0,55.8974,55.9332,55.8169,55.8259,34700.0
2015-04-13 10:40:00,62.46,62.52,62.39,62.39,27200.0,55.8438,55.8974,55.7812,55.7812,27200.0
2015-04-13 10:50:00,62.4,62.41,62.26,62.29,46600.0,55.7901,55.7991,55.6649,55.6918,46600.0
2015-04-13 11:00:00,62.29,62.39,62.28,62.37,29600.0,55.6918,55.7812,55.6828,55.7633,29600.0
2015-04-13 11:10:00,62.36,62.37,62.3,62.32,35300.0,55.7544,55.7633,55.7007,55.7186,35300.0
2015-04-13 11:20:00,62.32,62.33,62.26,62.27,38800.0,55.7186,55.7275,55.6649,55.6739,38800.0
2015-04-13 11:30:00,62.29,62.4,62.28,62.34,33000.0,55.6918,55.7901,55.6828,55.7365,33000.0
2015-04-13 11:40:00,62.34,62.4,62.3,62.37,83100.0,55.7365,55.7901,55.7007,55.7633,83100.0
2015-04-13 11:50:00,62.38,62.44,62.31,62.33,35000.0,55.7722,55.8259,55.7096,55.7275,35000.0
2015-04-13 12:00:00,62.33,62.34,62.3,62.31,39900.0,55.7275,55.7365,55.7007,55.7096,39900.0
2015-04-13 12:10:00,62.31,62.36,62.3,62.35,27300.0,55.7096,55.7544,55.7007,55.7454,27300.0
2015-04-13 12:20:00,62.35,62.41,62.35,62.4,15900.0,55.7454,55.7991,55.7454,55.7901,15900.0
2015-04-13 12:30:00,62.39,62.4,62.35,62.39,13400.0,55.7812,55.7901,55.7454,55.7812,13400.0
2015-04-13 12:40:00,62.41,62.47,62.37,62.46,15700.0,55.7991,55.8527,55.7633,55.8438,15700.0
2015-04-13 12:50:00,62.45,62.45,62.38,62.38,13500.0,55.8348,55.8348,55.7722,55.7722,13500.0
2015-04-13 13:00:00,62.38,62.39,62.29,62.3,20400.0,55.7722,55.7812,55.6918,55.7007,20400.0
2015-04-13 13:10:00,62.3,62.3,62.2,62.21,21100.0,55.7007,55.7007,55.6113,55.6202,21100.0
2015-04-13 13:20:00,62.21,62.23,62.11,62.12,23200.0,55.6202,55.6381,55.5308,55.5398,23200.0
2015-04-13 13:30:00,62.12,62.12,62.02,62.02,51900.0,55.5398,55.5398,55.4504,55.4504,51900.0
2015-04-13 13:40:00,62.02,62.05,61.93,62.03,63700.0,55.4504,55.4772,55.3699,55.4593,63700.0
2015-04-13 13:50:00,62.02,62.15,61.98,62.14,21400.0,55.4504,55.5666,55.4146,55.5577,21400.0
2015-04-13 14:00:00,62.15,62.15,61.99,62.0,45900.0,55.5666,55.5666,55.4235,55.4325,45900.0
2015-04-13 14:10:00,62.05,62.13,62.0,62.12,23500.0,55.4772,55.5487,55.4325,55.5398,23500.0
2015-04-13 14:20:00,62.11,62.13,62.05,62.13,19300.0,55.5308,55.5487,55.4772,55.5487,19300.0
2015-04-13 14:30:00,62.15,62.16,62.06,62.13,21200.0,55.5666,55.5755,55.4861,55.5487,21200.0
2015-04-13 14:40:00,62.14,62.17,62.03,62.03,36400.0,55.5577,55.5845,55.4593,55.4593,36400.0
2015-04-13 14:50:00,62.04,62.09,61.97,62.02,23400.0,55.4682,55.513,55.4057,55.4504,23400.0
2015-04-13 15:00:00,62.02,62.05,61.92,62.0,45900.0,55.4504,55.4772,55.361,55.4325,45900.0
2015-04-13 15:10:00,62.0,62.06,61.97,61.98,25300.0,55.4325,55.4861,55.4057,55.4146,25300.0
2015-04-13 15:20:00,62.0,62.03,61.94,61.96,39600.0,55.4325,55.4593,55.3788,55.3967,39600.0
2015-04-13 15:30:00,61.96,61.97,61.84,61.9,66400.0,55.3967,55.4057,55.2894,55.3431,66400.0
2015-04-13 15:40:00,61.91,61.94,61.83,61.83,70300.0,55.352,55.3788,55.2805,55.2805,70300.0
2015-04-13 15:50:00,61.83,61.84,61.67,61.73,538100.0,55.2805,55.2894,55.1374,55.1911,538100.0
2015-04-14 09:30:00,61.81,62.27,61.74,62.04,180400.0,55.2626,55.6739,55.2,55.4682,180400.0
2015-04-14 09:40:00,62.07,62.12,61.74,61.79,45400.0,55.4951,55.5398,55.2,55.2447,45400.0
2015-04-14 09:50:00,61.8,61.81,61.6,61.65,55700.0,55.2537,55.2626,55.0749,55.1196,55700.0
2015-04-14 10:00:00,61.63,61.69,61.4,61.43,72800.0,55.1017,55.1553,54.896,54.9229,72800.0
2015-04-14 10:10:00,61.43,61.6,61.4,61.57,61000.0,54.9229,55.0749,54.896,55.048,61000.0
2015-04-14 10:20:00,61.56,61.57,61.43,61.54,26800.0,55.0391,55.048,54.9229,55.0212,26800.0
2015-04-14 10:30:00,61.54,61.56,61.43,61.51,49800.0,55.0212,55.0391,54.9229,54.9944,49800.0
2015-04-14 10:40:00,61.51,61.76,61.49,61.76,209200.0,54.9944,55.2179,54.9765,55.2179,209200.0
2015-04-14 10:50:00,61.77,61.83,61.71,61.83,54900.0,55.2268,55.2805,55.1732,55.2805,54900.0
2015-04-14 11:00:00,61.82,61.92,61.74,61.9,71500.0,55.2716,55.361,55.2,55.3431,71500.0
2015-04-14 11:10:00,61.9,62.06,61.88,61.99,81100.0,55.3431,55.4861,55.3252,55.4235,81100.0
2015-04-14 11:20:00,61.99,62.03,61.88,61.89,43700.0,55.4235,55.4593,55.3252,55.3341,43700.0
2015-04-14 11:30:00,61.89,61.92,61.83,61.84,22900.0,55.3341,55.361,55.2805,55.2894,22900.0
2015-04-14 11:40:00,61.85,61.88,61.77,61.77,24900.0,55.2984,55.3252,55.2268,55.2268,24900.0
2015-04-14 11:50:00,61.78,61.93,61.77,61.92,18900.0,55.2358,55.3699,55.2268,55.361,18900.0
2015-04-14 12:00:00,61.92,61.95,61.89,61.94,19400.0,55.361,55.3878,55.3341,55.3788,19400.0
2015-04-14 12:10:00,61.93,62.0,61.91,61.92,27700.0,55.3699,55.4325,55.352,55.361,27700.0
2015-04-14 12:20:00,61.9,61.91,61.79,61.88,19000.0,55.3431,55.352,55.2447,55.3252,19000.0
2015-04-14 12:30:00,61.89,62.07,61.88,62.03,32000.0,55.3341,55.4951,55.3252,55.4593,32000.0
2015-04-14 12:40:00,62.04,62.07,61.98,62.07,15800.0,55.4682,55.4951,55.4146,55.4951,15800.0
2015-04-14 12:50:00,62.06,62.1,62.04,62.09,34600.0,55.4861,55.5219,55.4682,55.513,34600.0
2015-04-14 13:00:00,62.09,62.13,62.09,62.12,23000.0,55.513,55.5487,55.513,55.5398,23000.0
2015-04-14 13:10:00,62.11,62.17,62.06,62.1,30400.0,55.5308,55.5845,55.4861,55.5219,30400.0
2015-04-14 13:20:00,62.1,62.16,62.03,62.12,140400.0,55.5219,55.5755,55.4593,55.5398,140400.0
2015-04-14 13:30:00,62.12,62.18,62.11,62.11,27200.0,55.5398,55.5934,55.5308,55.5308,27200.0
2015-04-14 13:40:00,62.11,62.21,62.11,62.17,22500.0,55.5308,55.6202,55.5308,55.5845,22500.0
2015-04-14 13:50:00,62.17,62.19,62.1,62.19,21900.0,55.5845,55.6024,55.5219,55.6024,21900.0
2015-04-14 14:00:00,62.19,62.27,62.16,62.22,37800.0,55.6024,55.6739,55.5755,55.6292,37800.0
2015-04-14 14:10:00,62.23,62.3,62.2,62.28,40300.0,55.6381,55.7007,55.6113,55.6828,40300.0
2015-04-14 14:20:00,62.27,62.3,62.24,62.27,77500.0,55.6739,55.7007,55.6471,55.6739,77500.0
2015-04-14 14:30:00,62.27,62.27,62.18,62.19,40400.0,55.6739,55.6739,55.5934,55.6024,40400.0
2015-04-14 14:40:00,62.18,62.31,62.18,62.29,54100.0,55.5934,55.7096,55.5934,55.6918,54100.0
2015-04-14 14:50:00,62.29,62.37,62.28,62.34,40300.0,55.6918,55.7633,55.6828,55.7365,40300.0
2015-04-14 15:00:00,62.34,62.44,62.33,62.41,61800.0,55.7365,55.8259,55.7275,55.7991,61800.0
2015-04-14 15:10:00,62.41,62.58,62.41,62.57,90600.0,55.7991,55.951,55.7991,55.9421,90600.0
2015-04-14 15:20:00,62.57,62.58,62.47,62.53,186600.0,55.9421,55.951,55.8527,55.9063,186600.0
2015-04-14 15:30:00,62.52,62.6,62.51,62.54,83500.0,55.8974,55.9689,55.8885,55.9153,83500.0
2015-04-14 15:40:00,62.54,62.63,62.53,62.62,95400.0,55.9153,55.9958,55.9063,55.9868,95400.0
2015-04-14 15:50:00,62.63,62.64,62.54,62.61,231000.0,55.9958,56.0047,55.9153,55.9779,231000.0
2015-04-15 09:30:00,62.63,62.75,62.57,62.68,100200.0,55.9958,56.103,55.9421,56.0405,100200.0
2015-04-15 09:40:00,62.68,62.76,62.54,62.67,38900.0,56.0405,56.112,55.9153,56.0315,38900.0
2015-04-15 09:50:00,62.69,62.82,62.69,62.7,40100.0,56.0494,56.1656,56.0494,56.0583,40100.0
2015-04-15 10:00:00,62.73,62.78,62.66,62.78,60000.0,56.0852,56.1299,56.0226,56.1299,60000.0
2015-04-15 10:10:00,62.77,62.8,62.68,62.68,75100.0,56.1209,56.1477,56.0405,56.0405,75100.0
2015-04-15 10:20:00,62.69,62.72,62.64,62.66,70100.0,56.0494,56.0762,56.0047,56.0226,70100.0
2015-04-15 10:30:00,62.66,62.71,62.64,62.68,44600.0,56.0226,56.0673,56.0047,56.0405,44600.0
2015-04-15 10:40:00,62.65,62.71,62.65,62.68,48300.0,56.0136,56.0673,56.0136,56.0405,48300.0
2015-04-15 10:50:00,62.68,62.83,62.67,62.83,49100.0,56.0405,56.1746,56.0315,56.1746,49100.0
2015-04-15 11:00:00,62.83,62.84,62.72,62.74,14400.0,56.1746,56.1835,56.0762,56.0941,14400.0
2015-04-15 11:10:00,62.74,62.77,62.69,62.72,26300.0,56.0941,56.1209,56.0494,56.0762,26300.0
2015-04-15 11:20:00,62.71,62.76,62.63,62.76,30400.0,56.0673,56.112,55.9958,56.112,30400.0
2015-04-15 11:30:00,62.75,62.75,62.57,62.57,37300.0,56.103,56.103,55.9421,55.9421,37300.0
2015-04-15 11:40:00,62.57,62.63,62.54,62.57,29300.0,55.9421,55.9958,55.9153,55.9421,29300.0
2015-04-15 11:50:00,62.57,62.64,62.57,62.59,22700.0,55.9421,56.0047,55.9421,55.96,22700.0
2015-04-15 12:00:00,62.6,62.66,62.6,62.64,15600.0,55.9689,56.0226,55.9689,56.0047,15600.0
2015-04-15 12:10:00,62.64,62.66,62.61,62.64,81800.0,56.0047,56.0226,55.9779,56.0047,81800.0
2015-04-15 12:20:00,62.64,62.68,62.62,62.65,12000.0,56.0047,56.0405,55.9868,56.0136,12000.0
2015-04-15 12:30:00,62.64,62.64,62.47,62.51,27200.0,56.0047,56.0047,55.8527,55.8885,27200.0
2015-04-15 12:40:00,62.51,62.56,62.46,62.53,43300.0,55.8885,55.9332,55.8438,55.9063,43300.0
2015-04-15 12:50:00,62.51,62.57,62.47,62.53,21600.0,55.8885,55.9421,55.8527,55.9063,21600.0
2015-04-15 13:00:00,62.53,62.63,62.53,62.58,15800.0,55.9063,55.9958,55.9063,55.951,15800.0
2015-04-15 13:10:00,62.58,62.69,62.58,62.65,51300.0,55.951,56.0494,55.951,56.0136,51300.0
2015-04-15 13:20:00,62.65,62.74,62.63,62.72,27700.0,56.0136,56.0941,55.9958,56.0762,27700.0
2015-04-15 13:30:00,62.72,62.76,62.67,62.68,25600.0,56.0762,56.112,56.0315,56.0405,25600.0
2015-04-15 13:40:00,62.71,62.76,62.67,62.67,17800.0,56.0673,56.112,56.0315,56.0315,17800.0
2015-04-15 13:50:00,62.67,62.76,62.66,62.74,26200.0,56.0315,56.112,56.0226,56.0941,26200.0
2015-04-15 14:00:00,62.74,62.84,62.74,62.81,23900.0,56.0941,56.1835,56.0941,56.1567,23900.0
2015-04-15 14:10:00,62.83,62.97,62.82,62.89,56200.0,56.1746,56.2997,56.1656,56.2282,56200.0
2015-04-15 14:20:00,62.89,62.94,62.87,62.93,71900.0,56.2282,56.2729,56.2103,56.264,71900.0
2015-04-15 14:30:00,62.93,62.95,62.89,62.91,36800.0,56.264,56.2819,56.2282,56.2461,36800.0
2015-04-15 14:40:00,62.92,63.05,62.9,63.05,56900.0,56.255,56.3713,56.2371,56.3713,56900.0
2015-04-15 14:50:00,63.04,63.05,62.94,62.97,40800.0,56.3623,56.3713,56.2729,56.2997,40800.0
2015-04-15 15:00:00,62.97,63.07,62.94,63.07,42600.0,56.2997,56.3891,56.2729,56.3891,42600.0
2015-04-15 15:10:00,63.06,63.1,63.05,63.06,76300.0,56.3802,56.416,56.3713,56.3802,76300.0
2015-04-15 15:20:00,63.06,63.12,63.04,63.1,62300.0,56.3802,56.4338,56.3623,56.416,62300.0
2015-04-15 15:30:00,63.1,63.12,63.07,63.09,76800.0,56.416,56.4338,56.3891,56.407,76800.0
2015-04-15 15:40:00,63.1,63.1,63.04,63.07,128000.0,56.416,56.416,56.3623,56.3891,128000.0
2015-04-15 15:50:00,63.07,63.15,63.06,63.11,183100.0,56.3891,56.4607,56.3802,56.4249,183100.0
2015-04-16 09:30:00,62.63,62.93,62.22,62.43,112200.0,55.9958,56.264,55.6292,55.8169,112200.0
2015-04-16 09:40:00,62.44,62.56,62.21,62.3,116700.0,55.8259,55.9332,55.6202,55.7007,116700.0
2015-04-16 09:50:00,62.28,62.51,62.21,62.43,152400.0,55.6828,55.8885,55.6202,55.8169,152400.0
2015-04-16 10:00:00,62.42,62.5,62.33,62.42,79900.0,55.808,55.8795,55.7275,55.808,79900.0
2015-04-16 10:10:00,62.42,62.54,62.42,62.52,45900.0,55.808,55.9153,55.808,55.8974,45900.0
2015-04-16 10:20:00,62.54,62.54,62.42,62.43,37400.0,55.9153,55.9153,55.808,55.8169,37400.0
2015-04-16 10:30:00,62.44,62.45,62.29,62.39,433600.0,55.8259,55.8348,55.6918,55.7812,433600.0
2015-04-16 10:40:00,62.39,62.51,62.35,62.44,33200.0,55.7812,55.8885,55.7454,55.8259,33200.0
2015-04-16 10:50:00,62.44,62.51,62.36,62.36,58700.0,55.8259,55.8885,55.7544,55.7544,58700.0
2015-04-16 11:00:00,62.37,62.46,62.35,62.46,48300.0,55.7633,55.8438,55.7454,55.8438,48300.0
2015-04-16 11:10:00,62.46,62.48,62.42,62.46,36000.0,55.8438,55.8616,55.808,55.8438,36000.0
2015-04-16 11:20:00,62.46,62.54,62.45,62.5,23600.0,55.8438,55.9153,55.8348,55.8795,23600.0
2015-04-16 11:30:00,62.49,62.53,62.45,62.51,26400.0,55.8706,55.9063,55.8348,55.8885,26400.0
2015-04-16 11:40:00,62.51,62.51,62.46,62.5,37500.0,55.8885,55.8885,55.8438,55.8795,37500.0
2015-04-16 11:50:00,62.49,62.53,62.47,62.51,15600.0,55.8706,55.9063,55.8527,55.8885,15600.0
2015-04-16 12:00:00,62.51,62.54,62.51,62.54,10800.0,55.8885,55.9153,55.8885,55.9153,10800.0
2015-04-16 12:10:00,62.53,62.61,62.48,62.5,13100.0,55.9063,55.9779,55.8616,55.8795,13100.0
2015-04-16 12:20:00,62.53,62.53,62.49,62.52,9300.0,55.9063,55.9063,55.8706,55.8974,9300.0
2015-04-16 12:30:00,62.53,62.59,62.49,62.51,9700.0,55.9063,55.96,55.8706,55.8885,9700.0
2015-04-16 12:40:00,62.51,62.55,62.48,62.5,16100.0,55.8885,55.9242,55.8616,55.8795,16100.0
2015-04-16 12:50:00,62.51,62.55,62.46,62.46,11900.0,55.8885,55.9242,55.8438,55.8438,11900.0
2015-04-16 13:00:00,62.45,62.49,62.41,62.41,49600.0,55.8348,55.8706,55.7991,55.7991,49600.0
2015-04-16 13:10:00,62.42,62.48,62.37,62.47,31300.0,55.808,55.8616,55.7633,55.8527,31300.0
2015-04-16 13:20:00,62.47,62.5,62.41,62.42,12800.0,55.8527,55.8795,55.7991,55.808,12800.0
2015-04-16 13:30:00,62.42,62.48,62.39,62.47,108500.0,55.808,55.8616,55.7812,55.8527,108500.0
2015-04-16 13:40:00,62.47,62.52,62.42,62.46,121500.0,55.8527,55.8974,55.808,55.8438,121500.0
2015-04-16 13:50:00,62.45,62.46,62.42,62.43,56400.0,55.8348,55.8438,55.808,55.8169,56400.0
2015-04-16 14:00:00,62.44,62.45,62.38,62.39,19900.0,55.8259,55.8348,55.7722,55.7812,19900.0
2015-04-16 14:10:00,62.38,62.43,62.35,62.4,24100.0,55.7722,55.8169,55.7454,55.7901,24100.0
2015-04-16 14:20:00,62.4,62.43,62.38,62.42,16500.0,55.7901,55.8169,55.7722,55.808,16500.0
2015-04-16 14:30:00,62.43,62.44,62.39,62.41,22500.0,55.8169,55.8259,55.7812,55.7991,22500.0
2015-04-16 14:40:00,62.4,62.45,62.4,62.4,21100.0,55.7901,55.8348,55.7901,55.7901,21100.0
2015-04-16 14:50:00,62.39,62.49,62.38,62.43,35000.0,55.7812,55.8706,55.7722,55.8169,35000.0
2015-04-16 15:00:00,62.44,62.5,62.44,62.48,29600.0,55.8259,55.8795,55.8259,55.8616,29600.0
2015-04-16 15:10:00,62.48,62.48,62.42,62.42,25700.0,55.8616,55.8616,55.808,55.808,25700.0
2015-04-16 15:20:00,62.42,62.43,62.33,62.34,36600.0,55.808,55.8169,55.7275,55.7365,36600.0
2015-04-16 15:30:00,62.34,62.46,62.34,62.46,40400.0,55.7365,55.8438,55.7365,55.8438,40400.0
2015-04-16 15:40:00,62.45,62.46,62.38,62.43,61400.0,55.8348,55.8438,55.7722,55.8169,61400.0
2015-04-16 15:50:00,62.42,62.47,62.36,62.46,160300.0,55.808,55.8527,55.7544,55.8438,160300.0
2015-04-17 09:30:00,61.78,61.81,61.27,61.3,272300.0,55.2358,55.2626,54.7798,54.8066,272300.0
2015-04-17 09:40:00,61.3,61.34,60.76,60.89,141000.0,54.8066,54.8424,54.3238,54.4401,141000.0
2015-04-17 09:50:00,60.87,61.06,60.82,61.05,173800.0,54.4222,54.5921,54.3775,54.5831,173800.0
2015-04-17 10:00:00,61.04,61.17,61.01,61.11,158200.0,54.5742,54.6904,54.5474,54.6368,158200.0
2015-04-17 10:10:00,61.11,61.26,61.08,61.25,82100.0,54.6368,54.7709,54.6099,54.7619,82100.0
2015-04-17 10:20:00,61.25,61.26,61.1,61.19,52800.0,54.7619,54.7709,54.6278,54.7083,52800.0
2015-04-17 10:30:00,61.18,61.25,61.12,61.15,50300.0,54.6993,54.7619,54.6457,54.6725,50300.0
2015-04-17 10:40:00,61.15,61.28,61.14,61.2,47300.0,54.6725,54.7888,54.6636,54.7172,47300.0
2015-04-17 10:50:00,61.2,61.21,61.02,61.02,61400.0,54.7172,54.7262,54.5563,54.5563,61400.0
2015-04-17 11:00:00,61.02,61.1,60.95,61.09,46100.0,54.5563,54.6278,54.4937,54.6189,46100.0
2015-04-17 11:10:00,61.09,61.15,61.05,61.12,51300.0,54.6189,54.6725,54.5831,54.6457,51300.0
2015-04-17 11:20:00,61.13,61.3,61.12,61.26,86500.0,54.6546,54.8066,54.6457,54.7709,86500.0
2015-04-17 11:30:00,61.25,61.27,61.09,61.09,104900.0,54.7619,54.7798,54.6189,54.6189,104900.0
2015-04-17 11:40:00,61.1,61.2,61.08,61.2,86000.0,54.6278,54.7172,54.6099,54.7172,86000.0
2015-04-17 11:50:00,61.21,61.23,61.13,61.13,64500.0,54.7262,54.744,54.6546,54.6546,64500.0
2015-04-17 12:00:00,61.14,61.19,60.95,61.08,120200.0,54.6636,54.7083,54.4937,54.6099,120200.0
2015-04-17 12:10:00,61.08,61.16,61.06,61.16,94200.0,54.6099,54.6815,54.5921,54.6815,94200.0
2015-04-17 12:20:00,61.16,61.22,61.1,61.11,42400.0,54.6815,54.7351,54.6278,54.6368,42400.0
2015-04-17 12:30:00,61.1,61.16,61.09,61.14,36500.0,54.6278,54.6815,54.6189,54.6636,36500.0
2015-04-17 12:40:00,61.14,61.16,61.09,61.12,50400.0,54.6636,54.6815,54.6189,54.6457,50400.0
2015-04-17 12:50:00,61.12,61.16,61.08,61.15,28400.0,54.6457,54.6815,54.6099,54.6725,28400.0
2015-04-17 13:00:00,61.15,61.15,61.09,61.11,38300.0,54.6725,54.6725,54.6189,54.6368,38300.0
2015-04-17 13:10:00,61.12,61.16,61.1,61.16,36600.0,54.6457,54.6815,54.6278,54.6815,36600.0
2015-04-17 13:20:00,61.16,61.18,61.1,61.12,32700.0,54.6815,54.6993,54.6278,54.6457,32700.0
2015-04-17 13:30:00,61.12,61.13,61.05,61.06,55900.0,54.6457,54.6546,54.5831,54.5921,55900.0
2015-04-17 13:40:00,61.06,61.09,61.0,61.07,92100.0,54.5921,54.6189,54.5384,54.601,92100.0
2015-04-17 13:50:00,61.07,61.12,60.88,60.88,63400.0,54.601,54.6457,54.4311,54.4311,63400.0
2015-04-17 14:00:00,60.89,60.9,60.76,60.79,78300.0,54.4401,54.449,54.3238,54.3507,78300.0
2015-04-17 14:10:00,60.78,60.78,60.65,60.66,41100.0,54.3417,54.3417,54.2255,54.2344,41100.0
2015-04-17 14:20:00,60.67,60.68,60.57,60.58,105400.0,54.2434,54.2523,54.154,54.1629,105400.0
2015-04-17 14:30:00,60.58,60.59,60.49,60.51,71400.0,54.1629,54.1718,54.0824,54.1003,71400.0
2015-04-17 14:40:00,60.51,60.58,60.48,60.49,42300.0,54.1003,54.1629,54.0735,54.0824,42300.0
2015-04-17 14:50:00,60.5,60.56,60.41,60.51,104100.0,54.0914,54.145,54.0109,54.1003,104100.0
2015-04-17 15:00:00,60.5,60.59,60.49,60.54,72900.0,54.0914,54.1718,54.0824,54.1271,72900.0
2015-04-17 15:10:00,60.54,60.72,60.52,60.61,105500.0,54.1271,54.2881,54.1093,54.1897,105500.0
2015-04-17 15:20:00,60.62,60.79,60.58,60.79,126000.0,54.1987,54.3507,54.1629,54.3507,126000.0
2015-04-17 15:30:00,60.8,60.93,60.79,60.9,205700.0,54.3596,54.4758,54.3507,54.449,205700.0
2015-04-17 15:40:00,60.9,60.91,60.76,60.77,120000.0,54.449,54.4579,54.3238,54.3328,120000.0
2015-04-17 15:50:00,60.77,60.77,60.65,60.69,420600.0,54.3328,54.3328,54.2255,54.2613,420600.0
2015-04-20 09:30:00,60.99,61.28,60.8,61.14,110900.0,54.5295,54.7888,54.3596,54.6636,110900.0
2015-04-20 09:40:00,61.15,61.3,61.13,61.22,89400.0,54.6725,54.8066,54.6546,54.7351,89400.0
2015-04-20 09:50:00,61.22,61.36,61.21,61.31,263100.0,54.7351,54.8603,54.7262,54.8156,263100.0
2015-04-20 10:00:00,61.31,61.47,61.28,61.3,355800.0,54.8156,54.9586,54.7888,54.8066,355800.0
2015-04-20 10:10:00,61.3,61.31,61.03,61.03,400400.0,54.8066,54.8156,54.5652,54.5652,400400.0
2015-04-20 10:20:00,61.05,61.21,60.98,61.21,99900.0,54.5831,54.7262,54.5205,54.7262,99900.0
2015-04-20 10:30:00,61.21,61.21,61.06,61.09,67500.0,54.7262,54.7262,54.5921,54.6189,67500.0
2015-04-20 10:40:00,61.09,61.13,61.03,61.04,41400.0,54.6189,54.6546,54.5652,54.5742,41400.0
2015-04-20 10:50:00,61.04,61.2,61.0,61.15,65200.0,54.5742,54.7172,54.5384,54.6725,65200.0
2015-04-20 11:00:00,61.15,61.23,61.14,61.2,63300.0,54.6725,54.744,54.6636,54.7172,63300.0
2015-04-20 11:10:00,61.2,61.2,61.13,61.16,47700.0,54.7172,54.7172,54.6546,54.6815,47700.0
2015-04-20 11:20:00,61.16,61.16,61.01,61.04,149200.0,54.6815,54.6815,54.5474,54.5742,149200.0
2015-04-20 11:30:00,61.04,61.22,61.03,61.07,59700.0,54.5742,54.7351,54.5652,54.601,59700.0
2015-04-20 11:40:00,61.06,61.13,61.04,61.05,57400.0,54.5921,54.6546,54.5742,54.5831,57400.0
2015-04-20 11:50:00,61.06,61.19,61.05,61.19,58300.0,54.5921,54.7083,54.5831,54.7083,58300.0
2015-04-20 12:00:00,61.19,61.19,61.13,61.14,27100.0,54.7083,54.7083,54.6546,54.6636,27100.0
2015-04-20 12:10:00,61.14,61.14,60.99,61.0,42400.0,54.6636,54.6636,54.5295,54.5384,42400.0
2015-04-20 12:20:00,61.01,61.19,60.99,61.17,38500.0,54.5474,54.7083,54.5295,54.6904,38500.0
2015-04-20 12:30:00,61.16,61.2,61.15,61.17,26000.0,54.6815,54.7172,54.6725,54.6904,26000.0
2015-04-20 12:40:00,61.18,61.2,61.11,61.15,31200.0,54.6993,54.7172,54.6368,54.6725,31200.0
2015-04-20 12:50:00,61.15,61.21,61.13,61.16,22600.0,54.6725,54.7262,54.6546,54.6815,22600.0
2015-04-20 13:00:00,61.17,61.2,61.15,61.16,24000.0,54.6904,54.7172,54.6725,54.6815,24000.0
2015-04-20 13:10:00,61.16,61.16,61.08,61.1,59300.0,54.6815,54.6815,54.6099,54.6278,59300.0
2015-04-20 13:20:00,61.1,61.12,61.03,61.07,25900.0,54.6278,54.6457,54.5652,54.601,25900.0
2015-04-20 13:30:00,61.08,61.12,61.05,61.07,37200.0,54.6099,54.6457,54.5831,54.601,37200.0
2015-04-20 13:40:00,61.06,61.06,61.0,61.0,39000.0,54.5921,54.5921,54.5384,54.5384,39000.0
2015-04-20 13:50:00,61.0,61.12,60.99,61.12,54500.0,54.5384,54.6457,54.5295,54.6457,54500.0
2015-04-20 14:00:00,61.12,61.15,61.08,61.09,35400.0,54.6457,54.6725,54.6099,54.6189,35400.0
2015-04-20 14:10:00,61.09,61.14,61.04,61.13,37100.0,54.6189,54.6636,54.5742,54.6546,37100.0
2015-04-20 14:20:00,61.12,61.14,61.07,61.12,43000.0,54.6457,54.6636,54.601,54.6457,43000.0
2015-04-20 14:30:00,61.12,61.16,61.09,61.15,105700.0,54.6457,54.6815,54.6189,54.6725,105700.0
2015-04-20 14:40:00,61.16,61.2,61.14,61.14,48400.0,54.6815,54.7172,54.6636,54.6636,48400.0
2015-04-20 14:50:00,61.14,61.16,61.12,61.16,34500.0,54.6636,54.6815,54.6457,54.6815,34500.0
2015-04-20 15:00:00,61.16,61.25,61.13,61.24,41500.0,54.6815,54.7619,54.6546,54.753,41500.0
2015-04-20 15:10:00,61.25,61.29,61.19,61.28,70800.0,54.7619,54.7977,54.7083,54.7888,70800.0
2015-04-20 15:20:00,61.3,61.34,61.28,61.3,58100.0,54.8066,54.8424,54.7888,54.8066,58100.0
2015-04-20 15:30:00,61.3,61.34,61.21,61.22,71900.0,54.8066,54.8424,54.7262,54.7351,71900.0
2015-04-20 15:40:00,61.22,61.23,61.17,61.22,88400.0,54.7351,54.744,54.6904,54.7351,88400.0
2015-04-20 15:50:00,61.21,61.22,61.13,61.14,232400.0,54.7262,54.7351,54.6546,54.6636,232400.0
2015-04-21 09:30:00,61.45,61.73,61.39,61.6,256300.0,54.9407,55.1911,54.8871,55.0749,256300.0
2015-04-21 09:40:00,61.61,61.74,61.49,61.65,147200.0,55.0838,55.2,54.9765,55.1196,147200.0
2015-04-21 09:50:00,61.68,61.77,61.54,61.56,114500.0,55.1464,55.2268,55.0212,55.0391,114500.0
2015-04-21 10:00:00,61.59,61.74,61.57,61.69,78900.0,55.0659,55.2,55.048,55.1553,78900.0
2015-04-21 10:10:00,61.69,61.8,61.67,61.79,72900.0,55.1553,55.2537,55.1374,55.2447,72900.0
2015-04-21 10:20:00,61.79,61.84,61.71,61.77,63700.0,55.2447,55.2894,55.1732,55.2268,63700.0
2015-04-21 10:30:00,61.77,61.85,61.68,61.83,63800.0,55.2268,55.2984,55.1464,55.2805,63800.0
2015-04-21 10:40:00,61.83,61.83,61.68,61.75,96700.0,55.2805,55.2805,55.1464,55.209,96700.0
2015-04-21 10:50:00,61.74,61.83,61.7,61.72,41000.0,55.2,55.2805,55.1643,55.1821,41000.0
2015-04-21 11:00:00,61.72,61.75,61.65,61.65,103400.0,55.1821,55.209,55.1196,55.1196,103400.0
2015-04-21 11:10:00,61.65,61.66,61.56,61.57,77100.0,55.1196,55.1285,55.0391,55.048,77100.0
2015-04-21 11:20:00,61.57,61.58,61.43,61.46,71200.0,55.048,55.057,54.9229,54.9497,71200.0
2015-04-21 11:30:00,61.45,61.59,61.44,61.49,39600.0,54.9407,55.0659,54.9318,54.9765,39600.0
2015-04-21 11:40:00,61.49,61.5,61.31,61.38,39500.0,54.9765,54.9854,54.8156,54.8782,39500.0
2015-04-21 11:50:00,61.38,61.39,61.3,61.38,24100.0,54.8782,54.8871,54.8066,54.8782,24100.0
2015-04-21 12:00:00,61.38,61.4,61.34,61.4,31300.0,54.8782,54.896,54.8424,54.896,31300.0
2015-04-21 12:10:00,61.39,61.43,61.3,61.3,26400.0,54.8871,54.9229,54.8066,54.8066,26400.0
2015-04-21 12:20:00,61.3,61.48,61.29,61.47,20200.0,54.8066,54.9676,54.7977,54.9586,20200.0
2015-04-21 12:30:00,61.47,61.48,61.42,61.45,23300.0,54.9586,54.9676,54.9139,54.9407,23300.0
2015-04-21 12:40:00,61.46,61.47,61.42,61.43,58800.0,54.9497,54.9586,54.9139,54.9229,58800.0
2015-04-21 12:50:00,61.42,61.43,61.37,61.38,61500.0,54.9139,54.9229,54.8692,54.8782,61500.0
2015-04-21 13:00:00,61.38,61.5,61.37,61.48,27300.0,54.8782,54.9854,54.8692,54.9676,27300.0
2015-04-21 13:10:00,61.48,61.58,61.46,61.57,26800.0,54.9676,55.057,54.9497,55.048,26800.0
2015-04-21 13:20:00,61.57,61.59,61.56,61.56,26700.0,55.048,55.0659,55.0391,55.0391,26700.0
2015-04-21 13:30:00,61.56,61.59,61.48,61.49,70000.0,55.0391,55.0659,54.9676,54.9765,70000.0
2015-04-21 13:40:00,61.49,61.55,61.41,61.42,76100.0,54.9765,55.0302,54.905,54.9139,76100.0
2015-04-21 13:50:00,61.42,61.53,61.41,61.49,38200.0,54.9139,55.0123,54.905,54.9765,38200.0
2015-04-21 14:00:00,61.49,61.52,61.43,61.48,40100.0,54.9765,55.0033,54.9229,54.9676,40100.0
2015-04-21 14:10:00,61.49,61.62,61.46,61.6,28100.0,54.9765,55.0927,54.9497,55.0749,28100.0
2015-04-21 14:20:00,61.6,61.67,61.58,61.67,24700.0,55.0749,55.1374,55.057,55.1374,24700.0
2015-04-21 14:30:00,61.68,61.7,61.56,61.56,26500.0,55.1464,55.1643,55.0391,55.0391,26500.0
2015-04-21 14:40:00,61.56,61.6,61.54,61.58,30000.0,55.0391,55.0749,55.0212,55.057,30000.0
2015-04-21 14:50:00,61.57,61.57,61.53,61.56,33600.0,55.048,55.048,55.0123,55.0391,33600.0
2015-04-21 15:00:00,61.57,61.62,61.55,61.62,34400.0,55.048,55.0927,55.0302,55.0927,34400.0
2015-04-21 15:10:00,61.62,61.64,61.59,61.61,53000.0,55.0927,55.1106,55.0659,55.0838,53000.0
2015-04-21 15:20:00,61.61,61.61,61.51,61.54,58500.0,55.0838,55.0838,54.9944,55.0212,58500.0
2015-04-21 15:30:00,61.54,61.56,61.5,61.54,55100.0,55.0212,55.0391,54.9854,55.0212,55100.0
2015-04-21 15:40:00,61.54,61.56,61.45,61.46,82100.0,55.0212,55.0391,54.9407,54.9497,82100.0
2015-04-21 15:50:00,61.45,61.48,61.37,61.42,182600.0,54.9407,54.9676,54.8692,54.9139,182600.0
2015-04-22 09:30:00,61.31,61.4,61.1,61.16,126800.0,54.8156,54.896,54.6278,54.6815,126800.0
2015-04-22 09:40:00,61.17,61.2,60.87,60.88,83600.0,54.6904,54.7172,54.4222,54.4311,83600.0
2015-04-22 09:50:00,60.88,60.89,60.76,60.83,56700.0,54.4311,54.4401,54.3238,54.3864,56700.0
2015-04-22 10:00:00,60.87,60.97,60.81,60.89,64700.0,54.4222,54.5116,54.3685,54.4401,64700.0
2015-04-22 10:10:00,60.88,60.96,60.77,60.85,73100.0,54.4311,54.5026,54.3328,54.4043,73100.0
2015-04-22 10:20:00,60.85,60.97,60.83,60.85,67700.0,54.4043,54.5116,54.3864,54.4043,67700.0
2015-04-22 10:30:00,60.86,60.91,60.8,60.86,84400.0,54.4132,54.4579,54.3596,54.4132,84400.0
2015-04-22 10:40:00,60.85,61.12,60.85,61.1,52400.0,54.4043,54.6457,54.4043,54.6278,52400.0
2015-04-22 10:50:00,61.1,61.13,61.05,61.1,46000.0,54.6278,54.6546,54.5831,54.6278,46000.0
2015-04-22 11:00:00,61.11,61.16,61.05,61.12,45700.0,54.6368,54.6815,54.5831,54.6457,45700.0
2015-04-22 11:10:00,61.12,61.17,60.98,60.98,70400.0,54.6457,54.6904,54.5205,54.5205,70400.0
2015-04-22 11:20:00,60.98,61.0,60.9,61.0,79400.0,54.5205,54.5384,54.449,54.5384,79400.0
2015-04-22 11:30:00,61.0,61.07,60.98,61.01,106400.0,54.5384,54.601,54.5205,54.5474,106400.0
2015-04-22 11:40:00,61.01,61.02,60.99,61.01,46200.0,54.5474,54.5563,54.5295,54.5474,46200.0
2015-04-22 11:50:00,61.02,61.06,60.99,61.06,90300.0,54.5563,54.5921,54.5295,54.5921,90300.0
2015-04-22 12:00:00,61.07,61.08,60.99,61.02,59800.0,54.601,54.6099,54.5295,54.5563,59800.0
2015-04-22 12:10:00,61.02,61.11,61.02,61.05,22600.0,54.5563,54.6368,54.5563,54.5831,22600.0
2015-04-22 12:20:00,61.06,61.18,61.05,61.1,16800.0,54.5921,54.6993,54.5831,54.6278,16800.0
2015-04-22 12:30:00,61.11,61.13,61.06,61.09,23100.0,54.6368,54.6546,54.5921,54.6189,23100.0
2015-04-22 12:40:00,61.09,61.11,61.06,61.08,21400.0,54.6189,54.6368,54.5921,54.6099,21400.0
2015-04-22 12:50:00,61.09,61.22,61.09,61.15,23400.0,54.6189,54.7351,54.6189,54.6725,23400.0
2015-04-22 13:00:00,61.16,61.17,61.0,61.07,38700.0,54.6815,54.6904,54.5384,54.601,38700.0
2015-04-22 13:10:00,61.06,61.09,61.01,61.03,38400.0,54.5921,54.6189,54.5474,54.5652,38400.0
2015-04-22 13:20:00,61.03,61.05,61.0,61.03,20800.0,54.5652,54.5831,54.5384,54.5652,20800.0
2015-04-22 13:30:00,61.03,61.03,60.99,61.03,39400.0,54.5652,54.5652,54.5295,54.5652,39400.0
2015-04-22 13:40:00,61.03,61.18,61.03,61.15,25800.0,54.5652,54.6993,54.5652,54.6725,25800.0
2015-04-22 13:50:00,61.17,61.19,61.14,61.15,27300.0,54.6904,54.7083,54.6636,54.6725,27300.0
2015-04-22 14:00:00,61.15,61.27,61.12,61.26,36500.0,54.6725,54.7798,54.6457,54.7709,36500.0
2015-04-22 14:10:00,61.27,61.29,61.23,61.23,21900.0,54.7798,54.7977,54.744,54.744,21900.0
2015-04-22 14:20:00,61.22,61.31,61.21,61.3,25100.0,54.7351,54.8156,54.7262,54.8066,25100.0
2015-04-22 14:30:00,61.3,61.31,61.23,61.23,37200.0,54.8066,54.8156,54.744,54.744,37200.0
2015-04-22 14:40:00,61.23,61.24,61.19,61.21,34600.0,54.744,54.753,54.7083,54.7262,34600.0
2015-04-22 14:50:00,61.22,61.23,61.14,61.14,23800.0,54.7351,54.744,54.6636,54.6636,23800.0
2015-04-22 15:00:00,61.15,61.26,61.15,61.2,34900.0,54.6725,54.7709,54.6725,54.7172,34900.0
2015-04-22 15:10:00,61.22,61.25,61.16,61.24,35600.0,54.7351,54.7619,54.6815,54.753,35600.0
2015-04-22 15:20:00,61.22,61.27,61.18,61.24,51600.0,54.7351,54.7798,54.6993,54.753,51600.0
2015-04-22 15:30:00,61.25,61.25,61.12,61.17,51200.0,54.7619,54.7619,54.6457,54.6904,51200.0
2015-04-22 15:40:00,61.17,61.19,61.11,61.16,56700.0,54.6904,54.7083,54.6368,54.6815,56700.0
2015-04-22 15:50:00,61.16,61.24,61.15,61.21,156300.0,54.6815,54.753,54.6725,54.7262,156300.0
2015-04-23 09:30:00,60.88,61.01,60.54,60.67,230700.0,54.4311,54.5474,54.1271,54.2434,230700.0
2015-04-23 09:40:00,60.67,60.67,60.56,60.58,78100.0,54.2434,54.2434,54.145,54.1629,78100.0
2015-04-23 09:50:00,60.58,60.65,60.48,60.63,108400.0,54.1629,54.2255,54.0735,54.2076,108400.0
2015-04-23 10:00:00,60.63,60.7,60.51,60.57,106000.0,54.2076,54.2702,54.1003,54.154,106000.0
2015-04-23 10:10:00,60.56,60.65,60.48,60.5,76400.0,54.145,54.2255,54.0735,54.0914,76400.0
2015-04-23 10:20:00,60.49,60.53,60.42,60.49,69000.0,54.0824,54.1182,54.0199,54.0824,69000.0
2015-04-23 10:30:00,60.49,60.52,60.44,60.48,102500.0,54.0824,54.1093,54.0377,54.0735,102500.0
2015-04-23 10:40:00,60.48,60.58,60.47,60.55,42600.0,54.0735,54.1629,54.0646,54.1361,42600.0
2015-04-23 10:50:00,60.55,60.66,60.54,60.58,71500.0,54.1361,54.2344,54.1271,54.1629,71500.0
2015-04-23 11:00:00,60.57,60.69,60.54,60.65,55900.0,54.154,54.2613,54.1271,54.2255,55900.0
2015-04-23 11:10:00,60.67,60.68,60.6,60.66,33600.0,54.2434,54.2523,54.1808,54.2344,33600.0
2015-04-23 11:20:00,60.67,60.84,60.62,60.84,93600.0,54.2434,54.3954,54.1987,54.3954,93600.0
2015-04-23 11:30:00,60.84,60.84,60.76,60.8,41700.0,54.3954,54.3954,54.3238,54.3596,41700.0
2015-04-23 11:40:00,60.8,60.81,60.77,60.79,27500.0,54.3596,54.3685,54.3328,54.3507,27500.0
2015-04-23 11:50:00,60.8,61.1,60.8,61.05,66200.0,54.3596,54.6278,54.3596,54.5831,66200.0
2015-04-23 12:00:00,61.07,61.09,60.95,61.06,69100.0,54.601,54.6189,54.4937,54.5921,69100.0
2015-04-23 12:10:00,61.05,61.09,61.0,61.02,51800.0,54.5831,54.6189,54.5384,54.5563,51800.0
2015-04-23 12:20:00,61.05,61.07,60.99,61.06,50000.0,54.5831,54.601,54.5295,54.5921,50000.0
2015-04-23 12:30:00,61.06,61.25,61.01,61.25,57100.0,54.5921,54.7619,54.5474,54.7619,57100.0
2015-04-23 12:40:00,61.25,61.33,61.25,61.32,26100.0,54.7619,54.8335,54.7619,54.8245,26100.0
2015-04-23 12:50:00,61.32,61.39,61.29,61.39,17900.0,54.8245,54.8871,54.7977,54.8871,17900.0
2015-04-23 13:00:00,61.39,61.41,61.37,61.38,39800.0,54.8871,54.905,54.8692,54.8782,39800.0
2015-04-23 13:10:00,61.37,61.39,61.29,61.3,45500.0,54.8692,54.8871,54.7977,54.8066,45500.0
2015-04-23 13:20:00,61.3,61.38,61.3,61.31,23900.0,54.8066,54.8782,54.8066,54.8156,23900.0
2015-04-23 13:30:00,61.3,61.35,61.22,61.23,38400.0,54.8066,54.8513,54.7351,54.744,38400.0
2015-04-23 13:40:00,61.23,61.34,61.2,61.34,48600.0,54.744,54.8424,54.7172,54.8424,48600.0
2015-04-23 13:50:00,61.34,61.39,61.33,61.35,20700.0,54.8424,54.8871,54.8335,54.8513,20700.0
2015-04-23 14:00:00,61.36,61.37,61.33,61.35,52200.0,54.8603,54.8692,54.8335,54.8513,52200.0
2015-04-23 14:10:00,61.35,61.37,61.3,61.34,44200.0,54.8513,54.8692,54.8066,54.8424,44200.0
2015-04-23 14:20:00,61.34,61.37,61.24,61.35,58200.0,54.8424,54.8692,54.753,54.8513,58200.0
2015-04-23 14:30:00,61.35,61.37,61.33,61.34,29700.0,54.8513,54.8692,54.8335,54.8424,29700.0
2015-04-23 14:40:00,61.35,61.35,61.32,61.34,46100.0,54.8513,54.8513,54.8245,54.8424,46100.0
2015-04-23 14:50:00,61.35,61.38,61.32,61.36,44600.0,54.8513,54.8782,54.8245,54.8603,44600.0
2015-04-23 15:00:00,61.36,61.4,61.34,61.37,55600.0,54.8603,54.896,54.8424,54.8692,55600.0
2015-04-23 15:10:00,61.37,61.42,61.35,61.4,107500.0,54.8692,54.9139,54.8513,54.896,107500.0
2015-04-23 15:20:00,61.41,61.41,61.35,61.4,39500.0,54.905,54.905,54.8513,54.896,39500.0
2015-04-23 15:30:00,61.39,61.41,61.33,61.41,49300.0,54.8871,54.905,54.8335,54.905,49300.0
2015-04-23 15:40:00,61.41,61.41,61.3,61.34,67600.0,54.905,54.905,54.8066,54.8424,67600.0
2015-04-23 15:50:00,61.34,61.34,61.2,61.2,171700.0,54.8424,54.8424,54.7172,54.7172,171700.0
2015-04-24 09:30:00,60.47,60.66,59.66,60.12,398900.0,54.0646,54.2344,53.3404,53.7516,398900.0
2015-04-24 09:40:00,60.13,60.28,60.09,60.24,327000.0,53.7606,53.8947,53.7248,53.8589,327000.0
2015-04-24 09:50:00,60.25,60.3,60.23,60.28,206200.0,53.8679,53.9126,53.85,53.8947,206200.0
2015-04-24 10:00:00,60.28,60.36,60.21,60.35,201100.0,53.8947,53.9662,53.8321,53.9573,201100.0
2015-04-24 10:10:00,60.36,60.46,60.36,60.42,113800.0,53.9662,54.0556,53.9662,54.0199,113800.0
2015-04-24 10:20:00,60.43,60.45,60.36,60.38,55300.0,54.0288,54.0467,53.9662,53.9841,55300.0
2015-04-24 10:30:00,60.38,60.45,60.34,60.44,41100.0,53.9841,54.0467,53.9483,54.0377,41100.0
2015-04-24 10:40:00,60.44,60.44,60.32,60.33,50800.0,54.0377,54.0377,53.9304,53.9394,50800.0
2015-04-24 10:50:00,60.33,60.37,60.24,60.34,57900.0,53.9394,53.9751,53.8589,53.9483,57900.0
2015-04-24 11:00:00,60.34,60.34,60.27,60.32,116700.0,53.9483,53.9483,53.8857,53.9304,116700.0
2015-04-24 11:10:00,60.32,60.43,60.31,60.4,101600.0,53.9304,54.0288,53.9215,54.002,101600.0
2015-04-24 11:20:00,60.4,60.42,60.36,60.42,84700.0,54.002,54.0199,53.9662,54.0199,84700.0
2015-04-24 11:30:00,60.42,60.51,60.38,60.5,123500.0,54.0199,54.1003,53.9841,54.0914,123500.0
2015-04-24 11:40:00,60.5,60.51,60.38,60.38,61100.0,54.0914,54.1003,53.9841,53.9841,61100.0
2015-04-24 11:50:00,60.37,60.46,60.34,60.46,44700.0,53.9751,54.0556,53.9483,54.0556,44700.0
2015-04-24 12:00:00,60.45,60.47,60.38,60.45,46200.0,54.0467,54.0646,53.9841,54.0467,46200.0
2015-04-24 12:10:00,60.45,60.45,60.36,60.36,55000.0,54.0467,54.0467,53.9662,53.9662,55000.0
2015-04-24 12:20:00,60.36,60.37,60.33,60.33,79400.0,53.9662,53.9751,53.9394,53.9394,79400.0
2015-04-24 12:30:00,60.33,60.5,60.33,60.48,47900.0,53.9394,54.0914,53.9394,54.0735,47900.0
2015-04-24 12:40:00,60.49,60.5,60.31,60.4,35300.0,54.0824,54.0914,53.9215,54.002,35300.0
2015-04-24 12:50:00,60.4,60.42,60.26,60.27,60800.0,54.002,54.0199,53.8768,53.8857,60800.0
2015-04-24 13:00:00,60.27,60.29,60.2,60.21,71900.0,53.8857,53.9036,53.8232,53.8321,71900.0
2015-04-24 13:10:00,60.21,60.22,60.04,60.05,147200.0,53.8321,53.841,53.6801,53.689,147200.0
2015-04-24 13:20:00,60.04,60.11,60.03,60.07,64100.0,53.6801,53.7427,53.6712,53.7069,64100.0
2015-04-24 13:30:00,60.07,60.14,60.01,60.13,59600.0,53.7069,53.7695,53.6533,53.7606,59600.0
2015-04-24 13:40:00,60.13,60.15,60.08,60.08,40300.0,53.7606,53.7785,53.7159,53.7159,40300.0
2015-04-24 13:50:00,60.08,60.09,60.04,60.04,43700.0,53.7159,53.7248,53.6801,53.6801,43700.0
2015-04-24 14:00:00,60.05,60.05,59.95,59.98,84400.0,53.689,53.689,53.5996,53.6265,84400.0
2015-04-24 14:10:00,59.98,60.11,59.98,60.01,62300.0,53.6265,53.7427,53.6265,53.6533,62300.0
2015-04-24 14:20:00,60.01,60.04,60.0,60.02,77900.0,53.6533,53.6801,53.6443,53.6622,77900.0
2015-04-24 14:30:00,60.02,60.02,59.97,59.99,101700.0,53.6622,53.6622,53.6175,53.6354,101700.0
2015-04-24 14:40:00,59.99,60.0,59.92,59.93,80300.0,53.6354,53.6443,53.5728,53.5818,80300.0
2015-04-24 14:50:00,59.92,59.95,59.82,59.84,79400.0,53.5728,53.5996,53.4834,53.5013,79400.0
2015-04-24 15:00:00,59.85,59.89,59.75,59.75,121500.0,53.5102,53.546,53.4208,53.4208,121500.0
2015-04-24 15:10:00,59.76,59.8,59.71,59.74,124800.0,53.4298,53.4655,53.3851,53.4119,124800.0
2015-04-24 15:20:00,59.74,59.79,59.65,59.67,154200.0,53.4119,53.4566,53.3314,53.3493,154200.0
2015-04-24 15:30:00,59.67,59.84,59.66,59.8,138300.0,53.3493,53.5013,53.3404,53.4655,138300.0
2015-04-24 15:40:00,59.8,59.81,59.76,59.77,139100.0,53.4655,53.4745,53.4298,53.4387,139100.0
2015-04-24 15:50:00,59.77,59.81,59.69,59.73,445500.0,53.4387,53.4745,53.3672,53.4029,445500.0
2015-04-27 09:30:00,59.91,60.14,59.41,59.58,191400.0,53.5639,53.7695,53.1168,53.2688,191400.0
2015-04-27 09:40:00,59.58,59.63,59.38,59.4,170400.0,53.2688,53.3135,53.09,53.1079,170400.0
2015-04-27 09:50:00,59.42,59.75,59.35,59.68,212400.0,53.1258,53.4208,53.0632,53.3582,212400.0
2015-04-27 10:00:00,59.7,59.8,59.67,59.69,169000.0,53.3761,53.4655,53.3493,53.3672,169000.0
2015-04-27 10:10:00,59.69,59.79,59.68,59.77,209100.0,53.3672,53.4566,53.3582,53.4387,209100.0
2015-04-27 10:20:00,59.76,59.89,59.74,59.81,117300.0,53.4298,53.546,53.4119,53.4745,117300.0
2015-04-27 10:30:00,59.79,59.81,59.67,59.69,178500.0,53.4566,53.4745,53.3493,53.3672,178500.0
2015-04-27 10:40:00,59.69,59.75,59.62,59.7,206500.0,53.3672,53.4208,53.3046,53.3761,206500.0
2015-04-27 10:50:00,59.7,59.75,59.63,59.65,118600.0,53.3761,53.4208,53.3135,53.3314,118600.0
2015-04-27 11:00:00,59.64,59.72,59.63,59.65,86900.0,53.3225,53.394,53.3135,53.3314,86900.0
2015-04-27 11:10:00,59.65,59.66,59.54,59.54,109100.0,53.3314,53.3404,53.2331,53.2331,109100.0
2015-04-27 11:20:00,59.54,59.61,59.53,59.61,124800.0,53.2331,53.2957,53.2241,53.2957,124800.0
2015-04-27 11:30:00,59.61,59.63,59.55,59.59,109600.0,53.2957,53.3135,53.242,53.2778,109600.0
2015-04-27 11:40:00,59.59,59.63,59.55,59.55,115000.0,53.2778,53.3135,53.242,53.242,115000.0
2015-04-27 11:50:00,59.55,59.6,59.46,59.48,90900.0,53.242,53.2867,53.1615,53.1794,90900.0
2015-04-27 12:00:00,59.48,59.54,59.46,59.49,108600.0,53.1794,53.2331,53.1615,53.1884,108600.0
2015-04-27 12:10:00,59.5,59.5,59.4,59.4,63500.0,53.1973,53.1973,53.1079,53.1079,63500.0
2015-04-27 12:20:00,59.4,59.42,59.23,59.24,132300.0,53.1079,53.1258,52.9559,52.9648,132300.0
2015-04-27 12:30:00,59.24,59.34,59.17,59.3,135200.0,52.9648,53.0543,52.9023,53.0185,135200.0
2015-04-27 12:40:00,59.3,59.31,59.19,59.24,51300.0,53.0185,53.0274,52.9201,52.9648,51300.0
2015-04-27 12:50:00,59.24,59.26,59.13,59.26,179900.0,52.9648,52.9827,52.8665,52.9827,179900.0
2015-04-27 13:00:00,59.25,59.33,59.24,59.27,77200.0,52.9738,53.0453,52.9648,52.9917,77200.0
2015-04-27 13:10:00,59.27,59.3,59.18,59.23,60600.0,52.9917,53.0185,52.9112,52.9559,60600.0
2015-04-27 13:20:00,59.22,59.28,59.2,59.25,93000.0,52.947,53.0006,52.9291,52.9738,93000.0
2015-04-27 13:30:00,59.26,59.36,59.23,59.32,67300.0,52.9827,53.0721,52.9559,53.0364,67300.0
2015-04-27 13:40:00,59.32,59.35,59.18,59.18,56300.0,53.0364,53.0632,52.9112,52.9112,56300.0
2015-04-27 13:50:00,59.18,59.36,59.18,59.27,52400.0,52.9112,53.0721,52.9112,52.9917,52400.0
2015-04-27 14:00:00,59.28,59.28,59.2,59.2,55600.0,53.0006,53.0006,52.9291,52.9291,55600.0
2015-04-27 14:10:00,59.21,59.28,59.19,59.26,51700.0,52.938,53.0006,52.9201,52.9827,51700.0
2015-04-27 14:20:00,59.27,59.45,59.26,59.42,49200.0,52.9917,53.1526,52.9827,53.1258,49200.0
2015-04-27 14:30:00,59.42,59.43,59.34,59.35,48400.0,53.1258,53.1347,53.0543,53.0632,48400.0
2015-04-27 14:40:00,59.36,59.49,59.36,59.42,50100.0,53.0721,53.1884,53.0721,53.1258,50100.0
2015-04-27 14:50:00,59.42,59.55,59.38,59.54,58000.0,53.1258,53.242,53.09,53.2331,58000.0
2015-04-27 15:00:00,59.54,59.64,59.53,59.58,58800.0,53.2331,53.3225,53.2241,53.2688,58800.0
2015-04-27 15:10:00,59.59,59.6,59.43,59.43,64300.0,53.2778,53.2867,53.1347,53.1347,64300.0
2015-04-27 15:20:00,59.44,59.59,59.43,59.54,84100.0,53.1437,53.2778,53.1347,53.2331,84100.0
2015-04-27 15:30:00,59.54,59.56,59.47,59.55,95700.0,53.2331,53.2509,53.1705,53.242,95700.0
2015-04-27 15:40:00,59.55,59.56,59.42,59.44,111300.0,53.242,53.2509,53.1258,53.1437,111300.0
2015-04-27 15:50:00,59.44,59.51,59.4,59.51,225000.0,53.1437,53.2062,53.1079,53.2062,225000.0
2015-04-28 09:30:00,59.48,60.01,59.3,59.86,176300.0,53.1794,53.6533,53.0185,53.5192,176300.0
2015-04-28 09:40:00,59.87,59.97,59.69,59.72,72200.0,53.5281,53.6175,53.3672,53.394,72200.0
2015-04-28 09:50:00,59.72,59.79,59.53,59.53,68500.0,53.394,53.4566,53.2241,53.2241,68500.0
2015-04-28 10:00:00,59.51,59.62,59.4,59.46,156500.0,53.2062,53.3046,53.1079,53.1615,156500.0
2015-04-28 10:10:00,59.46,59.52,59.28,59.42,132200.0,53.1615,53.2152,53.0006,53.1258,132200.0
2015-04-28 10:20:00,59.43,59.78,59.43,59.73,127100.0,53.1347,53.4476,53.1347,53.4029,127100.0
2015-04-28 10:30:00,59.73,59.92,59.72,59.82,102500.0,53.4029,53.5728,53.394,53.4834,102500.0
2015-04-28 10:40:00,59.82,59.93,59.81,59.89,91000.0,53.4834,53.5818,53.4745,53.546,91000.0
2015-04-28 10:50:00,59.87,59.88,59.6,59.61,90300.0,53.5281,53.5371,53.2867,53.2957,90300.0
2015-04-28 11:00:00,59.61,59.85,59.6,59.82,83400.0,53.2957,53.5102,53.2867,53.4834,83400.0
2015-04-28 11:10:00,59.82,59.88,59.75,59.86,76300.0,53.4834,53.5371,53.4208,53.5192,76300.0
2015-04-28 11:20:00,59.86,60.15,59.84,60.12,150600.0,53.5192,53.7785,53.5013,53.7516,150600.0
2015-04-28 11:30:00,60.12,60.29,60.1,60.16,117600.0,53.7516,53.9036,53.7337,53.7874,117600.0
2015-04-28 11:40:00,60.17,60.33,60.15,60.32,90500.0,53.7963,53.9394,53.7785,53.9304,90500.0
2015-04-28 11:50:00,60.32,60.33,60.21,60.25,91700.0,53.9304,53.9394,53.8321,53.8679,91700.0
2015-04-28 12:00:00,60.25,60.43,60.24,60.29,112000.0,53.8679,54.0288,53.8589,53.9036,112000.0
2015-04-28 12:10:00,60.29,60.39,60.23,60.27,44000.0,53.9036,53.993,53.85,53.8857,44000.0
2015-04-28 12:20:00,60.26,60.42,60.25,60.41,51300.0,53.8768,54.0199,53.8679,54.0109,51300.0
2015-04-28 12:30:00,60.41,60.42,60.39,60.4,75800.0,54.0109,54.0199,53.993,54.002,75800.0
2015-04-28 12:40:00,60.4,60.41,60.2,60.28,120500.0,54.002,54.0109,53.8232,53.8947,120500.0
2015-04-28 12:50:00,60.28,60.4,60.23,60.23,101800.0,53.8947,54.002,53.85,53.85,101800.0
2015-04-28 13:00:00,60.23,60.36,60.21,60.33,53400.0,53.85,53.9662,53.8321,53.9394,53400.0
2015-04-28 13:10:00,60.34,60.37,60.29,60.33,41300.0,53.9483,53.9751,53.9036,53.9394,41300.0
2015-04-28 13:20:00,60.32,60.43,60.32,60.42,37100.0,53.9304,54.0288,53.9304,54.0199,37100.0
2015-04-28 13:30:00,60.42,60.43,60.3,60.35,37600.0,54.0199,54.0288,53.9126,53.9573,37600.0
2015-04-28 13:40:00,60.35,60.47,60.35,60.45,45900.0,53.9573,54.0646,53.9573,54.0467,45900.0
2015-04-28 13:50:00,60.46,60.46,60.34,60.35,58200.0,54.0556,54.0556,53.9483,53.9573,58200.0
2015-04-28 14:00:00,60.34,60.37,60.3,60.36,83200.0,53.9483,53.9751,53.9126,53.9662,83200.0
2015-04-28 14:10:00,60.36,60.41,60.33,60.37,73800.0,53.9662,54.0109,53.9394,53.9751,73800.0
2015-04-28 14:20:00,60.36,60.36,60.31,60.36,81700.0,53.9662,53.9662,53.9215,53.9662,81700.0
2015-04-28 14:30:00,60.35,60.47,60.31,60.44,72400.0,53.9573,54.0646,53.9215,54.0377,72400.0
2015-04-28 14:40:00,60.43,60.46,60.38,60.38,52200.0,54.0288,54.0556,53.9841,53.9841,52200.0
2015-04-28 14:50:00,60.38,60.45,60.36,60.42,44500.0,53.9841,54.0467,53.9662,54.0199,44500.0
2015-04-28 15:00:00,60.42,60.51,60.42,60.5,77800.0,54.0199,54.1003,54.0199,54.0914,77800.0
2015-04-28 15:10:00,60.51,60.51,60.35,60.35,61800.0,54.1003,54.1003,53.9573,53.9573,61800.0
2015-04-28 15:20:00,60.35,60.4,60.32,60.33,60300.0,53.9573,54.002,53.9304,53.9394,60300.0
2015-04-28 15:30:00,60.32,60.43,60.32,60.39,58800.0,53.9304,54.0288,53.9304,53.993,58800.0
2015-04-28 15:40:00,60.4,60.43,60.31,60.32,94200.0,54.002,54.0288,53.9215,53.9304,94200.0
2015-04-28 15:50:00,60.32,60.34,60.27,60.32,257600.0,53.9304,53.9483,53.8857,53.9304,257600.0
2015-04-29 09:30:00,60.03,60.41,59.88,60.34,126500.0,53.6712,54.0109,53.5371,53.9483,126500.0
2015-04-29 09:40:00,60.36,60.55,60.21,60.4,75000.0,53.9662,54.1361,53.8321,54.002,75000.0
2015-04-29 09:50:00,60.38,60.39,60.05,60.11,53700.0,53.9841,53.993,53.689,53.7427,53700.0
2015-04-29 10:00:00,60.14,60.22,59.91,59.98,88200.0,53.7695,53.841,53.5639,53.6265,88200.0
2015-04-29 10:10:00,60.0,60.15,59.97,60.01,42100.0,53.6443,53.7785,53.6175,53.6533,42100.0
2015-04-29 10:20:00,59.97,60.04,59.92,59.95,45900.0,53.6175,53.6801,53.5728,53.5996,45900.0
2015-04-29 10:30:00,59.94,60.06,59.92,60.03,31900.0,53.5907,53.698,53.5728,53.6712,31900.0
2015-04-29 10:40:00,60.03,60.08,59.99,60.03,27000.0,53.6712,53.7159,53.6354,53.6712,27000.0
2015-04-29 10:50:00,60.02,60.08,59.9,59.99,29800.0,53.6622,53.7159,53.5549,53.6354,29800.0
2015-04-29 11:00:00,59.96,60.16,59.96,60.15,29300.0,53.6086,53.7874,53.6086,53.7785,29300.0
2015-04-29 11:10:00,60.14,60.14,60.04,60.1,27200.0,53.7695,53.7695,53.6801,53.7337,27200.0
2015-04-29 11:20:00,60.11,60.11,60.0,60.01,30600.0,53.7427,53.7427,53.6443,53.6533,30600.0
2015-04-29 11:30:00,60.01,60.03,59.85,59.88,23300.0,53.6533,53.6712,53.5102,53.5371,23300.0
2015-04-29 11:40:00,59.88,59.98,59.82,59.84,29900.0,53.5371,53.6265,53.4834,53.5013,29900.0
2015-04-29 11:50:00,59.85,59.88,59.69,59.77,56900.0,53.5102,53.5371,53.3672,53.4387,56900.0
2015-04-29 12:00:00,59.77,59.85,59.69,59.71,40300.0,53.4387,53.5102,53.3672,53.3851,40300.0
2015-04-29 12:10:00,59.7,59.7,59.51,59.53,60900.0,53.3761,53.3761,53.2062,53.2241,60900.0
2015-04-29 12:20:00,59.52,59.64,59.5,59.54,39300.0,53.2152,53.3225,53.1973,53.2331,39300.0
2015-04-29 12:30:00,59.54,59.6,59.5,59.54,50400.0,53.2331,53.2867,53.1973,53.2331,50400.0
2015-04-29 12:40:00,59.54,59.66,59.5,59.64,28000.0,53.2331,53.3404,53.1973,53.3225,28000.0
2015-04-29 12:50:00,59.64,59.74,59.57,59.72,21800.0,53.3225,53.4119,53.2599,53.394,21800.0
2015-04-29 13:00:00,59.7,59.7,59.58,59.64,30600.0,53.3761,53.3761,53.2688,53.3225,30600.0
2015-04-29 13:10:00,59.65,59.72,59.58,59.72,46600.0,53.3314,53.394,53.2688,53.394,46600.0
2015-04-29 13:20:00,59.73,59.73,59.64,59.67,29900.0,53.4029,53.4029,53.3225,53.3493,29900.0
2015-04-29 13:30:00,59.68,59.76,59.66,59.75,22300.0,53.3582,53.4298,53.3404,53.4208,22300.0
2015-04-29 13:40:00,59.75,59.86,59.73,59.86,36200.0,53.4208,53.5192,53.4029,53.5192,36200.0
2015-04-29 13:50:00,59.86,59.99,59.85,59.93,33600.0,53.5192,53.6354,53.5102,53.5818,33600.0
2015-04-29 14:00:00,59.93,59.99,59.71,59.83,37800.0,53.5818,53.6354,53.3851,53.4923,37800.0
2015-04-29 14:10:00,59.83,59.96,59.72,59.91,37500.0,53.4923,53.6086,53.394,53.5639,37500.0
2015-04-29 14:20:00,59.92,60.03,59.86,59.99,31200.0,53.5728,53.6712,53.5192,53.6354,31200.0
2015-04-29 14:30:00,60.0,60.09,59.9,59.99,43400.0,53.6443,53.7248,53.5549,53.6354,43400.0
2015-04-29 14:40:00,60.0,60.18,60.0,60.13,52800.0,53.6443,53.8053,53.6443,53.7606,52800.0
2015-04-29 14:50:00,60.12,60.16,60.01,60.02,36900.0,53.7516,53.7874,53.6533,53.6622,36900.0
2015-04-29 15:00:00,60.03,60.15,59.96,60.04,42700.0,53.6712,53.7785,53.6086,53.6801,42700.0
2015-04-29 15:10:00,60.02,60.09,59.93,60.06,61400.0,53.6622,53.7248,53.5818,53.698,61400.0
2015-04-29 15:20:00,60.07,60.1,60.01,60.03,46300.0,53.7069,53.7337,53.6533,53.6712,46300.0
2015-04-29 15:30:00,60.02,60.08,60.01,60.01,90800.0,53.6622,53.7159,53.6533,53.6533,90800.0
2015-04-29 15:40:00,60.01,60.01,59.89,60.0,83700.0,53.6533,53.6533,53.546,53.6443,83700.0
2015-04-29 15:50:00,60.0,60.0,59.89,59.91,224100.0,53.6443,53.6443,53.546,53.5639,224100.0
2015-04-30 09:30:00,59.68,59.9,59.5,59.61,132700.0,53.3582,53.5549,53.1973,53.2957,132700.0
2015-04-30 09:40:00,59.67,59.78,59.44,59.48,60800.0,53.3493,53.4476,53.1437,53.1794,60800.0
2015-04-30 09:50:00,59.48,59.48,59.08,59.09,95900.0,53.1794,53.1794,52.8218,52.8307,95900.0
2015-04-30 10:00:00,59.1,59.38,59.06,59.3,78500.0,52.8397,53.09,52.8039,53.0185,78500.0
2015-04-30 10:10:00,59.3,59.42,59.24,59.29,33400.0,53.0185,53.1258,52.9648,53.0095,33400.0
2015-04-30 10:20:00,59.29,59.36,59.2,59.28,37000.0,53.0095,53.0721,52.9291,53.0006,37000.0
2015-04-30 10:30:00,59.27,59.36,59.2,59.24,41500.0,52.9917,53.0721,52.9291,52.9648,41500.0
2015-04-30 10:40:00,59.24,59.43,59.18,59.4,53400.0,52.9648,53.1347,52.9112,53.1079,53400.0
2015-04-30 10:50:00,59.41,59.46,59.27,59.38,55700.0,53.1168,53.1615,52.9917,53.09,55700.0
2015-04-30 11:00:00,59.38,59.52,59.38,59.5,98800.0,53.09,53.2152,53.09,53.1973,98800.0
2015-04-30 11:10:00,59.5,59.6,59.47,59.53,42800.0,53.1973,53.2867,53.1705,53.2241,42800.0
2015-04-30 11:20:00,59.53,59.6,59.5,59.55,32400.0,53.2241,53.2867,53.1973,53.242,32400.0
2015-04-30 11:30:00,59.56,59.64,59.55,59.61,77500.0,53.2509,53.3225,53.242,53.2957,77500.0
2015-04-30 11:40:00,59.61,59.66,59.54,59.6,44900.0,53.2957,53.3404,53.2331,53.2867,44900.0
2015-04-30 11:50:00,59.6,59.6,59.39,59.39,83700.0,53.2867,53.2867,53.099,53.099,83700.0
2015-04-30 12:00:00,59.38,59.51,59.35,59.38,56400.0,53.09,53.2062,53.0632,53.09,56400.0
2015-04-30 12:10:00,59.38,59.44,59.36,59.4,47400.0,53.09,53.1437,53.0721,53.1079,47400.0
2015-04-30 12:20:00,59.4,59.44,59.29,59.3,23600.0,53.1079,53.1437,53.0095,53.0185,23600.0
2015-04-30 12:30:00,59.3,59.31,59.23,59.27,32000.0,53.0185,53.0274,52.9559,52.9917,32000.0
2015-04-30 12:40:00,59.27,59.29,59.16,59.21,31900.0,52.9917,53.0095,52.8933,52.938,31900.0
2015-04-30 12:50:00,59.21,59.25,59.14,59.22,27000.0,52.938,52.9738,52.8754,52.947,27000.0
2015-04-30 13:00:00,59.21,59.25,59.11,59.18,49200.0,52.938,52.9738,52.8486,52.9112,49200.0
2015-04-30 13:10:00,59.18,59.19,59.1,59.18,50600.0,52.9112,52.9201,52.8397,52.9112,50600.0
2015-04-30 13:20:00,59.18,59.19,59.1,59.15,25300.0,52.9112,52.9201,52.8397,52.8844,25300.0
2015-04-30 13:30:00,59.14,59.24,59.08,59.09,51100.0,52.8754,52.9648,52.8218,52.8307,51100.0
2015-04-30 13:40:00,59.09,59.18,59.07,59.09,34100.0,52.8307,52.9112,52.8129,52.8307,34100.0
2015-04-30 13:50:00,59.08,59.15,59.07,59.08,27600.0,52.8218,52.8844,52.8129,52.8218,27600.0
2015-04-30 14:00:00,59.09,59.14,59.02,59.03,33000.0,52.8307,52.8754,52.7681,52.7771,33000.0
2015-04-30 14:10:00,59.02,59.11,58.96,58.99,76200.0,52.7681,52.8486,52.7145,52.7413,76200.0
2015-04-30 14:20:00,58.98,59.03,58.82,58.83,56800.0,52.7324,52.7771,52.5893,52.5983,56800.0
2015-04-30 14:30:00,58.82,58.94,58.74,58.89,88500.0,52.5893,52.6966,52.5178,52.6519,88500.0
2015-04-30 14:40:00,58.89,58.93,58.75,58.8,76900.0,52.6519,52.6877,52.5267,52.5715,76900.0
2015-04-30 14:50:00,58.8,58.8,58.62,58.64,81400.0,52.5715,52.5715,52.4105,52.4284,81400.0
2015-04-30 15:00:00,58.64,58.66,58.41,58.43,202100.0,52.4284,52.4463,52.2228,52.2406,202100.0
2015-04-30 15:10:00,58.42,58.68,58.38,58.65,141100.0,52.2317,52.4642,52.1959,52.4373,141100.0
2015-04-30 15:20:00,58.64,58.71,58.41,58.53,148300.0,52.4284,52.491,52.2228,52.3301,148300.0
2015-04-30 15:30:00,58.55,58.73,58.5,58.6,214500.0,52.3479,52.5089,52.3032,52.3926,214500.0
2015-04-30 15:40:00,58.59,58.6,58.49,58.55,158700.0,52.3837,52.3926,52.2943,52.3479,158700.0
2015-04-30 15:50:00,58.55,58.56,58.49,58.54,420700.0,52.3479,52.3569,52.2943,52.339,420700.0
2015-05-01 09:30:00,58.65,59.02,58.65,58.89,106400.0,52.4373,52.7681,52.4373,52.6519,106400.0
2015-05-01 09:40:00,58.89,58.96,58.82,58.83,99100.0,52.6519,52.7145,52.5893,52.5983,99100.0
2015-05-01 09:50:00,58.83,58.85,58.67,58.7,67300.0,52.5983,52.6162,52.4552,52.482,67300.0
2015-05-01 10:00:00,58.67,58.85,58.65,58.73,78000.0,52.4552,52.6162,52.4373,52.5089,78000.0
2015-05-01 10:10:00,58.74,58.98,58.74,58.96,160600.0,52.5178,52.7324,52.5178,52.7145,160600.0
2015-05-01 10:20:00,58.95,59.06,58.87,58.95,94000.0,52.7056,52.8039,52.634,52.7056,94000.0
2015-05-01 10:30:00,58.96,58.96,58.63,58.7,103800.0,52.7145,52.7145,52.4195,52.482,103800.0
2015-05-01 10:40:00,58.69,58.69,58.48,58.49,120700.0,52.4731,52.4731,52.2854,52.2943,120700.0
2015-05-01 10:50:00,58.49,58.7,58.45,58.7,200600.0,52.2943,52.482,52.2585,52.482,200600.0
2015-05-01 11:00:00,58.7,58.71,58.58,58.58,137000.0,52.482,52.491,52.3748,52.3748,137000.0
2015-05-01 11:10:00,58.59,58.62,58.53,58.59,108200.0,52.3837,52.4105,52.3301,52.3837,108200.0
2015-05-01 11:20:00,58.6,58.66,58.54,58.65,79900.0,52.3926,52.4463,52.339,52.4373,79900.0
2015-05-01 11:30:00,58.66,58.71,58.62,58.67,78200.0,52.4463,52.491,52.4105,52.4552,78200.0
2015-05-01 11:40:00,58.67,58.67,58.37,58.39,64000.0,52.4552,52.4552,52.187,52.2049,64000.0
2015-05-01 11:50:00,58.38,58.45,58.35,58.39,90000.0,52.1959,52.2585,52.1691,52.2049,90000.0
2015-05-01 12:00:00,58.4,58.45,58.36,58.36,162300.0,52.2138,52.2585,52.1781,52.1781,162300.0
2015-05-01 12:10:00,58.37,58.65,58.36,58.64,147100.0,52.187,52.4373,52.1781,52.4284,147100.0
2015-05-01 12:20:00,58.62,58.64,58.5,58.55,45300.0,52.4105,52.4284,52.3032,52.3479,45300.0
2015-05-01 12:30:00,58.55,58.67,58.55,58.63,59100.0,52.3479,52.4552,52.3479,52.4195,59100.0
2015-05-01 12:40:00,58.63,58.65,58.56,58.61,63600.0,52.4195,52.4373,52.3569,52.4016,63600.0
2015-05-01 12:50:00,58.61,58.63,58.56,58.62,43800.0,52.4016,52.4195,52.3569,52.4105,43800.0
2015-05-01 13:00:00,58.62,58.64,58.53,58.61,37700.0,52.4105,52.4284,52.3301,52.4016,37700.0
2015-05-01 13:10:00,58.61,58.63,58.58,58.6,49900.0,52.4016,52.4195,52.3748,52.3926,49900.0
2015-05-01 13:20:00,58.61,58.68,58.56,58.68,53300.0,52.4016,52.4642,52.3569,52.4642,53300.0
2015-05-01 13:30:00,58.68,58.7,58.63,58.64,52900.0,52.4642,52.482,52.4195,52.4284,52900.0
2015-05-01 13:40:00,58.64,58.66,58.6,58.65,71000.0,52.4284,52.4463,52.3926,52.4373,71000.0
2015-05-01 13:50:00,58.64,58.78,58.63,58.77,110900.0,52.4284,52.5536,52.4195,52.5446,110900.0
2015-05-01 14:00:00,58.78,58.9,58.77,58.88,64100.0,52.5536,52.6609,52.5446,52.643,64100.0
2015-05-01 14:10:00,58.88,58.89,58.76,58.81,122600.0,52.643,52.6519,52.5357,52.5804,122600.0
2015-05-01 14:20:00,58.82,58.96,58.78,58.93,172200.0,52.5893,52.7145,52.5536,52.6877,172200.0
2015-05-01 14:30:00,58.94,58.95,58.88,58.9,73900.0,52.6966,52.7056,52.643,52.6609,73900.0
2015-05-01 14:40:00,58.89,58.9,58.84,58.89,54500.0,52.6519,52.6609,52.6072,52.6519,54500.0
2015-05-01 14:50:00,58.89,58.89,58.72,58.82,100100.0,52.6519,52.6519,52.4999,52.5893,100100.0
2015-05-01 15:00:00,58.81,58.93,58.78,58.85,149000.0,52.5804,52.6877,52.5536,52.6162,149000.0
2015-05-01 15:10:00,58.84,59.02,58.81,59.02,221000.0,52.6072,52.7681,52.5804,52.7681,221000.0
2015-05-01 15:20:00,59.03,59.06,58.88,58.89,147400.0,52.7771,52.8039,52.643,52.6519,147400.0
2015-05-01 15:30:00,58.88,58.95,58.83,58.9,194700.0,52.643,52.7056,52.5983,52.6609,194700.0
2015-05-01 15:40:00,58.91,59.0,58.91,58.97,244900.0,52.6698,52.7503,52.6698,52.7234,244900.0
2015-05-01 15:50:00,58.97,59.21,58.96,59.14,400800.0,52.7234,52.938,52.7145,52.8754,400800.0
2015-05-04 09:30:00,63.61,64.63,63.23,64.35,1111300.0,56.8719,57.7839,56.5322,57.5336,1111300.0
2015-05-04 09:40:00,64.33,64.9,64.31,64.64,555700.0,57.5157,58.0253,57.4978,57.7928,555700.0
2015-05-04 09:50:00,64.64,64.64,64.15,64.24,362800.0,57.7928,57.7928,57.3547,57.4352,362800.0
2015-05-04 10:00:00,64.25,64.72,64.17,64.65,313800.0,57.4441,57.8644,57.3726,57.8018,313800.0
2015-05-04 10:10:00,64.66,64.98,64.35,64.98,347800.0,57.8107,58.0968,57.5336,58.0968,347800.0
2015-05-04 10:20:00,64.97,65.24,64.66,65.22,440900.0,58.0879,58.3293,57.8107,58.3114,440900.0
2015-05-04 10:30:00,65.21,65.55,65.15,65.44,455800.0,58.3025,58.6064,58.2488,58.5081,455800.0
2015-05-04 10:40:00,65.44,65.45,65.14,65.26,249900.0,58.5081,58.517,58.2399,58.3472,249900.0
2015-05-04 10:50:00,65.25,65.29,65.02,65.08,213500.0,58.3382,58.374,58.1326,58.1862,213500.0
2015-05-04 11:00:00,65.09,65.09,64.59,64.63,237400.0,58.1952,58.1952,57.7481,57.7839,237400.0
2015-05-04 11:10:00,64.61,64.66,64.4,64.48,216000.0,57.766,57.8107,57.5783,57.6498,216000.0
2015-05-04 11:20:00,64.5,64.82,64.43,64.52,216400.0,57.6677,57.9538,57.6051,57.6855,216400.0
2015-05-04 11:30:00,64.51,64.54,63.85,64.11,344200.0,57.6766,57.7034,57.0865,57.319,344200.0
2015-05-04 11:40:00,64.09,64.39,64.01,64.36,177100.0,57.3011,57.5693,57.2296,57.5425,177100.0
2015-05-04 11:50:00,64.39,64.46,64.19,64.21,119300.0,57.5693,57.6319,57.3905,57.4084,119300.0
2015-05-04 12:00:00,64.2,64.27,64.03,64.19,106800.0,57.3994,57.462,57.2475,57.3905,106800.0
2015-05-04 12:10:00,64.19,64.36,64.04,64.14,115300.0,57.3905,57.5425,57.2564,57.3458,115300.0
2015-05-04 12:20:00,64.14,64.14,63.75,64.06,152800.0,57.3458,57.3458,56.9971,57.2743,152800.0
2015-05-04 12:30:00,64.07,64.07,63.58,63.84,136200.0,57.2832,57.2832,56.8451,57.0776,136200.0
2015-05-04 12:40:00,63.83,63.88,63.65,63.79,83500.0,57.0686,57.1133,56.9077,57.0329,83500.0
2015-05-04 12:50:00,63.78,64.16,63.77,64.1,172500.0,57.0239,57.3637,57.015,57.31,172500.0
2015-05-04 13:00:00,64.1,64.33,64.01,64.07,203400.0,57.31,57.5157,57.2296,57.2832,203400.0
2015-05-04 13:10:00,64.07,64.16,63.97,64.16,130900.0,57.2832,57.3637,57.1938,57.3637,130900.0
2015-05-04 13:20:00,64.16,64.2,63.99,64.03,109000.0,57.3637,57.3994,57.2117,57.2475,109000.0
2015-05-04 13:30:00,64.03,64.03,63.74,63.8,244000.0,57.2475,57.2475,56.9882,57.0418,244000.0
2015-05-04 13:40:00,63.79,63.87,63.58,63.67,232100.0,57.0329,57.1044,56.8451,56.9256,232100.0
2015-05-04 13:50:00,63.67,63.79,63.64,63.76,130800.0,56.9256,57.0329,56.8988,57.0061,130800.0
2015-05-04 14:00:00,63.76,63.8,63.71,63.74,156500.0,57.0061,57.0418,56.9613,56.9882,156500.0
2015-05-04 14:10:00,63.73,63.78,63.67,63.76,118600.0,56.9792,57.0239,56.9256,57.0061,118600.0
2015-05-04 14:20:00,63.76,63.78,63.51,63.58,132800.0,57.0061,57.0239,56.7825,56.8451,132800.0
2015-05-04 14:30:00,63.57,63.67,63.27,63.41,179300.0,56.8362,56.9256,56.568,56.6931,179300.0
2015-05-04 14:40:00,63.41,63.52,63.05,63.18,220400.0,56.6931,56.7915,56.3713,56.4875,220400.0
2015-05-04 14:50:00,63.18,63.26,63.0,63.03,209800.0,56.4875,56.559,56.3266,56.3534,209800.0
2015-05-04 15:00:00,63.05,63.24,62.93,63.21,214000.0,56.3713,56.5411,56.264,56.5143,214000.0
2015-05-04 15:10:00,63.21,63.21,62.96,63.05,135900.0,56.5143,56.5143,56.2908,56.3713,135900.0
2015-05-04 15:20:00,63.06,63.46,63.05,63.36,232700.0,56.3802,56.7378,56.3713,56.6484,232700.0
2015-05-04 15:30:00,63.36,63.39,63.04,63.12,248800.0,56.6484,56.6752,56.3623,56.4338,248800.0
2015-05-04 15:40:00,63.13,63.17,62.93,62.93,254800.0,56.4428,56.4785,56.264,56.264,254800.0
2015-05-04 15:50:00,62.93,63.01,62.73,62.77,605800.0,56.264,56.3355,56.0852,56.1209,605800.0
2015-05-05 09:30:00,62.87,63.11,62.59,62.66,176300.0,56.2103,56.4249,55.96,56.0226,176300.0
2015-05-05 09:40:00,62.56,62.64,62.46,62.54,299800.0,55.9332,56.0047,55.8438,55.9153,299800.0
2015-05-05 09:50:00,62.53,62.58,62.32,62.49,258400.0,55.9063,55.951,55.7186,55.8706,258400.0
2015-05-05 10:00:00,62.51,62.51,61.88,62.05,154000.0,55.8885,55.8885,55.3252,55.4772,154000.0
2015-05-05 10:10:00,62.05,62.26,61.76,61.82,127500.0,55.4772,55.6649,55.2179,55.2716,127500.0
2015-05-05 10:20:00,61.81,62.08,61.79,61.79,118700.0,55.2626,55.504,55.2447,55.2447,118700.0
2015-05-05 10:30:00,61.81,61.82,61.53,61.54,138200.0,55.2626,55.2716,55.0123,55.0212,138200.0
2015-05-05 10:40:00,61.54,61.73,61.46,61.65,222600.0,55.0212,55.1911,54.9497,55.1196,222600.0
2015-05-05 10:50:00,61.66,61.69,61.54,61.62,100500.0,55.1285,55.1553,55.0212,55.0927,100500.0
2015-05-05 11:00:00,61.61,61.61,61.17,61.2,115800.0,55.0838,55.0838,54.6904,54.7172,115800.0
2015-05-05 11:10:00,61.2,61.45,61.19,61.26,91800.0,54.7172,54.9407,54.7083,54.7709,91800.0
2015-05-05 11:20:00,61.27,61.28,61.1,61.17,89600.0,54.7798,54.7888,54.6278,54.6904,89600.0
2015-05-05 11:30:00,61.16,61.25,61.09,61.19,98900.0,54.6815,54.7619,54.6189,54.7083,98900.0
2015-05-05 11:40:00,61.19,61.3,61.15,61.16,67800.0,54.7083,54.8066,54.6725,54.6815,67800.0
2015-05-05 11:50:00,61.15,61.19,61.04,61.12,79300.0,54.6725,54.7083,54.5742,54.6457,79300.0
2015-05-05 12:00:00,61.11,61.14,60.92,61.08,97700.0,54.6368,54.6636,54.4669,54.6099,97700.0
2015-05-05 12:10:00,61.08,61.24,60.96,61.22,60900.0,54.6099,54.753,54.5026,54.7351,60900.0
2015-05-05 12:20:00,61.23,61.38,61.18,61.26,79300.0,54.744,54.8782,54.6993,54.7709,79300.0
2015-05-05 12:30:00,61.25,61.36,61.21,61.3,56300.0,54.7619,54.8603,54.7262,54.8066,56300.0
2015-05-05 12:40:00,61.3,61.43,61.23,61.38,56200.0,54.8066,54.9229,54.744,54.8782,56200.0
2015-05-05 12:50:00,61.38,61.46,61.35,61.43,65100.0,54.8782,54.9497,54.8513,54.9229,65100.0
2015-05-05 13:00:00,61.43,61.44,61.22,61.27,61000.0,54.9229,54.9318,54.7351,54.7798,61000.0
2015-05-05 13:10:00,61.27,61.31,61.16,61.2,51100.0,54.7798,54.8156,54.6815,54.7172,51100.0
2015-05-05 13:20:00,61.2,61.29,61.14,61.27,52600.0,54.7172,54.7977,54.6636,54.7798,52600.0
2015-05-05 13:30:00,61.26,61.3,61.15,61.26,69000.0,54.7709,54.8066,54.6725,54.7709,69000.0
2015-05-05 13:40:00,61.26,61.26,61.04,61.04,55200.0,54.7709,54.7709,54.5742,54.5742,55200.0
2015-05-05 13:50:00,61.04,61.13,60.99,61.11,56200.0,54.5742,54.6546,54.5295,54.6368,56200.0
2015-05-05 14:00:00,61.11,61.16,61.06,61.13,58100.0,54.6368,54.6815,54.5921,54.6546,58100.0
2015-05-05 14:10:00,61.14,61.21,61.06,61.17,56900.0,54.6636,54.7262,54.5921,54.6904,56900.0
2015-05-05 14:20:00,61.16,61.22,61.09,61.21,86500.0,54.6815,54.7351,54.6189,54.7262,86500.0
2015-05-05 14:30:00,61.2,61.29,61.16,61.2,66500.0,54.7172,54.7977,54.6815,54.7172,66500.0
2015-05-05 14:40:00,61.2,61.22,61.07,61.1,58700.0,54.7172,54.7351,54.601,54.6278,58700.0
2015-05-05 14:50:00,61.09,61.17,61.02,61.14,68100.0,54.6189,54.6904,54.5563,54.6636,68100.0
2015-05-05 15:00:00,61.14,61.22,61.04,61.06,66700.0,54.6636,54.7351,54.5742,54.5921,66700.0
2015-05-05 15:10:00,61.05,61.12,61.03,61.07,66000.0,54.5831,54.6457,54.5652,54.601,66000.0
2015-05-05 15:20:00,61.07,61.2,61.03,61.17,56700.0,54.601,54.7172,54.5652,54.6904,56700.0
2015-05-05 15:30:00,61.17,61.31,61.1,61.28,95500.0,54.6904,54.8156,54.6278,54.7888,95500.0
2015-05-05 15:40:00,61.28,61.32,61.02,61.04,147800.0,54.7888,54.8245,54.5563,54.5742,147800.0
2015-05-05 15:50:00,61.04,61.17,60.98,61.0,351100.0,54.5742,54.6904,54.5205,54.5384,351100.0
2015-05-06 09:30:00,61.28,61.54,61.12,61.24,332200.0,54.7888,55.0212,54.6457,54.753,332200.0
2015-05-06 09:40:00,61.23,61.3,61.0,61.04,442000.0,54.744,54.8066,54.5384,54.5742,442000.0
2015-05-06 09:50:00,61.02,61.16,60.96,61.13,166000.0,54.5563,54.6815,54.5026,54.6546,166000.0
2015-05-06 10:00:00,61.13,61.18,60.95,60.99,133200.0,54.6546,54.6993,54.4937,54.5295,133200.0
2015-05-06 10:10:00,60.97,60.99,60.7,60.77,86200.0,54.5116,54.5295,54.2702,54.3328,86200.0
2015-05-06 10:20:00,60.77,61.02,60.77,60.94,147900.0,54.3328,54.5563,54.3328,54.4848,147900.0
2015-05-06 10:30:00,60.94,60.95,60.51,60.66,109100.0,54.4848,54.4937,54.1003,54.2344,109100.0
2015-05-06 10:40:00,60.66,60.82,60.63,60.73,95500.0,54.2344,54.3775,54.2076,54.297,95500.0
2015-05-06 10:50:00,60.73,60.81,60.66,60.73,57200.0,54.297,54.3685,54.2344,54.297,57200.0
2015-05-06 11:00:00,60.74,60.83,60.67,60.73,73200.0,54.306,54.3864,54.2434,54.297,73200.0
2015-05-06 11:10:00,60.72,60.74,60.56,60.57,75500.0,54.2881,54.306,54.145,54.154,75500.0
2015-05-06 11:20:00,60.58,60.58,60.45,60.47,59200.0,54.1629,54.1629,54.0467,54.0646,59200.0
2015-05-06 11:30:00,60.47,60.56,60.4,60.44,53600.0,54.0646,54.145,54.002,54.0377,53600.0
2015-05-06 11:40:00,60.45,60.54,60.44,60.45,75200.0,54.0467,54.1271,54.0377,54.0467,75200.0
2015-05-06 11:50:00,60.44,60.47,60.31,60.34,60700.0,54.0377,54.0646,53.9215,53.9483,60700.0
2015-05-06 12:00:00,60.35,60.35,60.18,60.27,68400.0,53.9573,53.9573,53.8053,53.8857,68400.0
2015-05-06 12:10:00,60.28,60.35,60.24,60.34,73900.0,53.8947,53.9573,53.8589,53.9483,73900.0
2015-05-06 12:20:00,60.33,60.33,60.24,60.27,66400.0,53.9394,53.9394,53.8589,53.8857,66400.0
2015-05-06 12:30:00,60.26,60.42,60.21,60.4,45900.0,53.8768,54.0199,53.8321,54.002,45900.0
2015-05-06 12:40:00,60.4,60.42,60.23,60.33,36300.0,54.002,54.0199,53.85,53.9394,36300.0
2015-05-06 12:50:00,60.32,60.39,60.32,60.35,70300.0,53.9304,53.993,53.9304,53.9573,70300.0
2015-05-06 13:00:00,60.35,60.41,60.33,60.37,80300.0,53.9573,54.0109,53.9394,53.9751,80300.0
2015-05-06 13:10:00,60.37,60.52,60.37,60.49,51300.0,53.9751,54.1093,53.9751,54.0824,51300.0
2015-05-06 13:20:00,60.48,60.5,60.29,60.29,40300.0,54.0735,54.0914,53.9036,53.9036,40300.0
2015-05-06 13:30:00,60.29,60.32,60.11,60.21,51200.0,53.9036,53.9304,53.7427,53.8321,51200.0
2015-05-06 13:40:00,60.2,60.27,60.09,60.15,48500.0,53.8232,53.8857,53.7248,53.7785,48500.0
2015-05-06 13:50:00,60.14,60.19,60.06,60.14,42400.0,53.7695,53.8142,53.698,53.7695,42400.0
2015-05-06 14:00:00,60.14,60.33,60.13,60.32,58600.0,53.7695,53.9394,53.7606,53.9304,58600.0
2015-05-06 14:10:00,60.31,60.35,60.27,60.35,86000.0,53.9215,53.9573,53.8857,53.9573,86000.0
2015-05-06 14:20:00,60.35,60.37,60.26,60.37,70600.0,53.9573,53.9751,53.8768,53.9751,70600.0
2015-05-06 14:30:00,60.36,60.36,60.23,60.26,73200.0,53.9662,53.9662,53.85,53.8768,73200.0
2015-05-06 14:40:00,60.26,60.26,60.12,60.23,81100.0,53.8768,53.8768,53.7516,53.85,81100.0
2015-05-06 14:50:00,60.23,60.29,60.17,60.24,86500.0,53.85,53.9036,53.7963,53.8589,86500.0
2015-05-06 15:00:00,60.23,60.25,60.1,60.19,65100.0,53.85,53.8679,53.7337,53.8142,65100.0
2015-05-06 15:10:00,60.19,60.19,59.96,60.03,111100.0,53.8142,53.8142,53.6086,53.6712,111100.0
2015-05-06 15:20:00,60.03,60.22,60.02,60.22,97700.0,53.6712,53.841,53.6622,53.841,97700.0
2015-05-06 15:30:00,60.23,60.33,60.12,60.29,77600.0,53.85,53.9394,53.7516,53.9036,77600.0
2015-05-06 15:40:00,60.28,60.47,60.23,60.43,287800.0,53.8947,54.0646,53.85,54.0288,287800.0
2015-05-06 15:50:00,60.43,60.63,60.34,60.62,358900.0,54.0288,54.2076,53.9483,54.1987,358900.0
2015-05-07 09:30:00,60.49,60.81,60.22,60.81,186400.0,54.0824,54.3685,53.841,54.3685,186400.0
2015-05-07 09:40:00,60.78,60.96,60.66,60.8,76800.0,54.3417,54.5026,54.2344,54.3596,76800.0
2015-05-07 09:50:00,60.8,60.92,60.67,60.74,124600.0,54.3596,54.4669,54.2434,54.306,124600.0
2015-05-07 10:00:00,60.72,60.77,60.47,60.48,98000.0,54.2881,54.3328,54.0646,54.0735,98000.0
2015-05-07 10:10:00,60.48,60.58,60.44,60.5,67100.0,54.0735,54.1629,54.0377,54.0914,67100.0
2015-05-07 10:20:00,60.48,60.69,60.45,60.55,57800.0,54.0735,54.2613,54.0467,54.1361,57800.0
2015-05-07 10:30:00,60.54,60.57,60.42,60.57,65500.0,54.1271,54.154,54.0199,54.154,65500.0
2015-05-07 10:40:00,60.58,60.86,60.58,60.86,71100.0,54.1629,54.4132,54.1629,54.4132,71100.0
2015-05-07 10:50:00,60.86,61.0,60.86,60.97,64300.0,54.4132,54.5384,54.4132,54.5116,64300.0
2015-05-07 11:00:00,60.97,61.1,60.93,60.98,80000.0,54.5116,54.6278,54.4758,54.5205,80000.0
2015-05-07 11:10:00,60.97,61.1,60.97,61.06,54800.0,54.5116,54.6278,54.5116,54.5921,54800.0
2015-05-07 11:20:00,61.06,61.13,60.99,61.08,37800.0,54.5921,54.6546,54.5295,54.6099,37800.0
2015-05-07 11:30:00,61.09,61.11,60.99,61.02,88700.0,54.6189,54.6368,54.5295,54.5563,88700.0
2015-05-07 11:40:00,61.02,61.2,61.02,61.08,50000.0,54.5563,54.7172,54.5563,54.6099,50000.0
2015-05-07 11:50:00,61.08,61.08,60.96,60.99,29400.0,54.6099,54.6099,54.5026,54.5295,29400.0
2015-05-07 12:00:00,60.99,61.1,60.99,61.07,27700.0,54.5295,54.6278,54.5295,54.601,27700.0
2015-05-07 12:10:00,61.07,61.21,61.03,61.18,22700.0,54.601,54.7262,54.5652,54.6993,22700.0
2015-05-07 12:20:00,61.19,61.28,61.19,61.26,27500.0,54.7083,54.7888,54.7083,54.7709,27500.0
2015-05-07 12:30:00,61.27,61.39,61.24,61.38,52800.0,54.7798,54.8871,54.753,54.8782,52800.0
2015-05-07 12:40:00,61.38,61.41,61.31,61.37,39500.0,54.8782,54.905,54.8156,54.8692,39500.0
2015-05-07 12:50:00,61.37,61.41,61.31,61.4,80900.0,54.8692,54.905,54.8156,54.896,80900.0
2015-05-07 13:00:00,61.4,61.49,61.4,61.45,68100.0,54.896,54.9765,54.896,54.9407,68100.0
2015-05-07 13:10:00,61.44,61.55,61.44,61.49,72000.0,54.9318,55.0302,54.9318,54.9765,72000.0
2015-05-07 13:20:00,61.48,61.49,61.39,61.47,79900.0,54.9676,54.9765,54.8871,54.9586,79900.0
2015-05-07 13:30:00,61.48,61.56,61.45,61.55,100000.0,54.9676,55.0391,54.9407,55.0302,100000.0
2015-05-07 13:40:00,61.54,61.61,61.5,61.56,81100.0,55.0212,55.0838,54.9854,55.0391,81100.0
2015-05-07 13:50:00,61.55,61.65,61.47,61.65,127500.0,55.0302,55.1196,54.9586,55.1196,127500.0
2015-05-07 14:00:00,61.65,61.7,61.62,61.64,78500.0,55.1196,55.1643,55.0927,55.1106,78500.0
2015-05-07 14:10:00,61.65,61.69,61.52,61.54,39100.0,55.1196,55.1553,55.0033,55.0212,39100.0
2015-05-07 14:20:00,61.53,61.63,61.48,61.52,45400.0,55.0123,55.1017,54.9676,55.0033,45400.0
2015-05-07 14:30:00,61.53,61.65,61.5,61.53,50000.0,55.0123,55.1196,54.9854,55.0123,50000.0
2015-05-07 14:40:00,61.52,61.62,61.51,61.53,45100.0,55.0033,55.0927,54.9944,55.0123,45100.0
2015-05-07 14:50:00,61.53,61.56,61.44,61.5,41700.0,55.0123,55.0391,54.9318,54.9854,41700.0
2015-05-07 15:00:00,61.51,61.51,61.41,61.47,47200.0,54.9944,54.9944,54.905,54.9586,47200.0
2015-05-07 15:10:00,61.47,61.52,61.32,61.36,63700.0,54.9586,55.0033,54.8245,54.8603,63700.0
2015-05-07 15:20:00,61.35,61.36,61.23,61.27,82400.0,54.8513,54.8603,54.744,54.7798,82400.0
2015-05-07 15:30:00,61.27,61.34,61.24,61.29,58700.0,54.7798,54.8424,54.753,54.7977,58700.0
2015-05-07 15:40:00,61.3,61.31,61.17,61.26,132200.0,54.8066,54.8156,54.6904,54.7709,132200.0
2015-05-07 15:50:00,61.27,61.42,61.25,61.31,206100.0,54.7798,54.9139,54.7619,54.8156,206100.0
2015-05-08 09:30:00,61.93,62.41,61.9,62.25,189100.0,55.3699,55.7991,55.3431,55.656,189100.0
2015-05-08 09:40:00,62.24,62.48,62.02,62.38,94200.0,55.6471,55.8616,55.4504,55.7722,94200.0
2015-05-08 09:50:00,62.39,62.44,62.28,62.35,106300.0,55.7812,55.8259,55.6828,55.7454,106300.0
2015-05-08 10:00:00,62.36,62.56,62.32,62.56,85200.0,55.7544,55.9332,55.7186,55.9332,85200.0
2015-05-08 10:10:00,62.56,62.69,62.47,62.66,89400.0,55.9332,56.0494,55.8527,56.0226,89400.0
2015-05-08 10:20:00,62.66,62.78,62.56,62.78,66700.0,56.0226,56.1299,55.9332,56.1299,66700.0
2015-05-08 10:30:00,62.78,62.85,62.77,62.82,113800.0,56.1299,56.1924,56.1209,56.1656,113800.0
2015-05-08 10:40:00,62.82,62.89,62.78,62.84,61700.0,56.1656,56.2282,56.1299,56.1835,61700.0
2015-05-08 10:50:00,62.85,62.88,62.77,62.83,63000.0,56.1924,56.2193,56.1209,56.1746,63000.0
2015-05-08 11:00:00,62.83,62.84,62.75,62.8,67100.0,56.1746,56.1835,56.103,56.1477,67100.0
2015-05-08 11:10:00,62.8,62.93,62.77,62.92,49300.0,56.1477,56.264,56.1209,56.255,49300.0
2015-05-08 11:20:00,62.92,62.94,62.86,62.92,68600.0,56.255,56.2729,56.2014,56.255,68600.0
2015-05-08 11:30:00,62.92,62.93,62.79,62.8,61900.0,56.255,56.264,56.1388,56.1477,61900.0
2015-05-08 11:40:00,62.79,62.87,62.71,62.87,73500.0,56.1388,56.2103,56.0673,56.2103,73500.0
2015-05-08 11:50:00,62.85,62.98,62.84,62.95,71600.0,56.1924,56.3087,56.1835,56.2819,71600.0
2015-05-08 12:00:00,62.95,63.06,62.89,62.92,96200.0,56.2819,56.3802,56.2282,56.255,96200.0
2015-05-08 12:10:00,62.92,62.94,62.82,62.92,56600.0,56.255,56.2729,56.1656,56.255,56600.0
2015-05-08 12:20:00,62.93,62.95,62.83,62.92,62400.0,56.264,56.2819,56.1746,56.255,62400.0
2015-05-08 12:30:00,62.93,62.99,62.89,62.95,72400.0,56.264,56.3176,56.2282,56.2819,72400.0
2015-05-08 12:40:00,62.94,62.97,62.85,62.97,60300.0,56.2729,56.2997,56.1924,56.2997,60300.0
2015-05-08 12:50:00,62.98,63.0,62.88,62.95,48900.0,56.3087,56.3266,56.2193,56.2819,48900.0
2015-05-08 13:00:00,62.95,62.97,62.89,62.94,59100.0,56.2819,56.2997,56.2282,56.2729,59100.0
2015-05-08 13:10:00,62.94,62.98,62.88,62.94,63500.0,56.2729,56.3087,56.2193,56.2729,63500.0
2015-05-08 13:20:00,62.95,62.95,62.86,62.87,51300.0,56.2819,56.2819,56.2014,56.2103,51300.0
2015-05-08 13:30:00,62.86,62.87,62.76,62.77,53700.0,56.2014,56.2103,56.112,56.1209,53700.0
2015-05-08 13:40:00,62.76,62.86,62.76,62.77,44800.0,56.112,56.2014,56.112,56.1209,44800.0
2015-05-08 13:50:00,62.77,62.8,62.69,62.7,41800.0,56.1209,56.1477,56.0494,56.0583,41800.0
2015-05-08 14:00:00,62.7,62.93,62.7,62.91,97200.0,56.0583,56.264,56.0583,56.2461,97200.0
2015-05-08 14:10:00,62.91,63.0,62.87,63.0,72400.0,56.2461,56.3266,56.2103,56.3266,72400.0
2015-05-08 14:20:00,62.99,63.03,62.96,62.99,69300.0,56.3176,56.3534,56.2908,56.3176,69300.0
2015-05-08 14:30:00,63.0,63.0,62.91,63.0,96300.0,56.3266,56.3266,56.2461,56.3266,96300.0
2015-05-08 14:40:00,63.0,63.05,62.96,63.03,76300.0,56.3266,56.3713,56.2908,56.3534,76300.0
2015-05-08 14:50:00,63.04,63.06,62.99,63.06,70200.0,56.3623,56.3802,56.3176,56.3802,70200.0
2015-05-08 15:00:00,63.06,63.06,62.97,62.98,83600.0,56.3802,56.3802,56.2997,56.3087,83600.0
2015-05-08 15:10:00,62.98,63.0,62.91,62.97,93700.0,56.3087,56.3266,56.2461,56.2997,93700.0
2015-05-08 15:20:00,62.97,63.02,62.93,62.97,88700.0,56.2997,56.3444,56.264,56.2997,88700.0
2015-05-08 15:30:00,62.97,63.09,62.97,63.03,122200.0,56.2997,56.407,56.2997,56.3534,122200.0
2015-05-08 15:40:00,63.04,63.15,63.03,63.15,186600.0,56.3623,56.4607,56.3534,56.4607,186600.0
2015-05-08 15:50:00,63.15,63.19,63.08,63.09,382100.0,56.4607,56.4964,56.3981,56.407,382100.0
2015-05-11 09:30:00,63.19,63.58,62.93,63.48,152500.0,56.4964,56.8451,56.264,56.7557,152500.0
2015-05-11 09:40:00,63.48,63.71,63.31,63.52,167200.0,56.7557,56.9613,56.6037,56.7915,167200.0
2015-05-11 09:50:00,63.52,63.58,63.24,63.31,70000.0,56.7915,56.8451,56.5411,56.6037,70000.0
2015-05-11 10:00:00,63.32,63.61,63.27,63.6,81600.0,56.6127,56.8719,56.568,56.863,81600.0
2015-05-11 10:10:00,63.6,63.68,63.41,63.63,90800.0,56.863,56.9345,56.6931,56.8898,90800.0
2015-05-11 10:20:00,63.63,63.64,63.53,63.56,56600.0,56.8898,56.8988,56.8004,56.8272,56600.0
2015-05-11 10:30:00,63.55,63.56,63.28,63.38,55800.0,56.8183,56.8272,56.5769,56.6663,55800.0
2015-05-11 10:40:00,63.39,63.45,63.34,63.44,37000.0,56.6752,56.7289,56.6305,56.7199,37000.0
2015-05-11 10:50:00,63.45,63.53,63.26,63.3,45000.0,56.7289,56.8004,56.559,56.5948,45000.0
2015-05-11 11:00:00,63.29,63.3,63.08,63.13,66000.0,56.5858,56.5948,56.3981,56.4428,66000.0
2015-05-11 11:10:00,63.14,63.31,63.13,63.26,45700.0,56.4517,56.6037,56.4428,56.559,45700.0
2015-05-11 11:20:00,63.25,63.3,63.18,63.29,37600.0,56.5501,56.5948,56.4875,56.5858,37600.0
2015-05-11 11:30:00,63.29,63.29,63.09,63.2,27400.0,56.5858,56.5858,56.407,56.5054,27400.0
2015-05-11 11:40:00,63.2,63.25,63.13,63.17,31900.0,56.5054,56.5501,56.4428,56.4785,31900.0
2015-05-11 11:50:00,63.16,63.2,63.13,63.16,26400.0,56.4696,56.5054,56.4428,56.4696,26400.0
2015-05-11 12:00:00,63.17,63.19,62.93,62.94,30300.0,56.4785,56.4964,56.264,56.2729,30300.0
2015-05-11 12:10:00,62.95,63.01,62.88,62.94,21500.0,56.2819,56.3355,56.2193,56.2729,21500.0
2015-05-11 12:20:00,62.93,62.93,62.82,62.91,52400.0,56.264,56.264,56.1656,56.2461,52400.0
2015-05-11 12:30:00,62.92,62.92,62.84,62.89,30300.0,56.255,56.255,56.1835,56.2282,30300.0
2015-05-11 12:40:00,62.89,62.92,62.84,62.89,21800.0,56.2282,56.255,56.1835,56.2282,21800.0
2015-05-11 12:50:00,62.88,62.92,62.79,62.81,42300.0,56.2193,56.255,56.1388,56.1567,42300.0
2015-05-11 13:00:00,62.81,62.84,62.77,62.82,20300.0,56.1567,56.1835,56.1209,56.1656,20300.0
2015-05-11 13:10:00,62.82,62.94,62.81,62.91,30000.0,56.1656,56.2729,56.1567,56.2461,30000.0
2015-05-11 13:20:00,62.91,62.96,62.9,62.93,32700.0,56.2461,56.2908,56.2371,56.264,32700.0
2015-05-11 13:30:00,62.93,62.94,62.89,62.92,29700.0,56.264,56.2729,56.2282,56.255,29700.0
2015-05-11 13:40:00,62.92,62.93,62.86,62.87,29100.0,56.255,56.264,56.2014,56.2103,29100.0
2015-05-11 13:50:00,62.87,62.93,62.86,62.86,23700.0,56.2103,56.264,56.2014,56.2014,23700.0
2015-05-11 14:00:00,62.86,62.91,62.83,62.85,27700.0,56.2014,56.2461,56.1746,56.1924,27700.0
2015-05-11 14:10:00,62.86,62.87,62.75,62.77,33800.0,56.2014,56.2103,56.103,56.1209,33800.0
2015-05-11 14:20:00,62.78,62.84,62.77,62.82,24200.0,56.1299,56.1835,56.1209,56.1656,24200.0
2015-05-11 14:30:00,62.82,62.82,62.74,62.81,50800.0,56.1656,56.1656,56.0941,56.1567,50800.0
2015-05-11 14:40:00,62.81,62.9,62.81,62.86,23800.0,56.1567,56.2371,56.1567,56.2014,23800.0
2015-05-11 14:50:00,62.86,62.86,62.71,62.78,60400.0,56.2014,56.2014,56.0673,56.1299,60400.0
2015-05-11 15:00:00,62.77,62.77,62.64,62.76,50300.0,56.1209,56.1209,56.0047,56.112,50300.0
2015-05-11 15:10:00,62.76,62.9,62.76,62.9,53600.0,56.112,56.2371,56.112,56.2371,53600.0
2015-05-11 15:20:00,62.91,62.92,62.8,62.8,57800.0,56.2461,56.255,56.1477,56.1477,57800.0
2015-05-11 15:30:00,62.81,62.84,62.73,62.76,60000.0,56.1567,56.1835,56.0852,56.112,60000.0
2015-05-11 15:40:00,62.76,62.79,62.64,62.64,69800.0,56.112,56.1388,56.0047,56.0047,69800.0
2015-05-11 15:50:00,62.65,62.73,62.65,62.68,159700.0,56.0136,56.0852,56.0136,56.0405,159700.0
2015-05-12 09:30:00,62.39,62.66,62.13,62.23,112300.0,55.7812,56.0226,55.5487,55.6381,112300.0
2015-05-12 09:40:00,62.22,62.36,61.7,61.87,119700.0,55.6292,55.7544,55.1643,55.3163,119700.0
2015-05-12 09:50:00,61.87,62.13,61.83,61.93,83100.0,55.3163,55.5487,55.2805,55.3699,83100.0
2015-05-12 10:00:00,61.93,61.97,61.8,61.93,75600.0,55.3699,55.4057,55.2537,55.3699,75600.0
2015-05-12 10:10:00,61.94,62.02,61.75,61.76,52700.0,55.3788,55.4504,55.209,55.2179,52700.0
2015-05-12 10:20:00,61.76,61.88,61.67,61.74,70500.0,55.2179,55.3252,55.1374,55.2,70500.0
2015-05-12 10:30:00,61.73,62.12,61.73,62.11,56600.0,55.1911,55.5398,55.1911,55.5308,56600.0
2015-05-12 10:40:00,62.14,62.38,62.14,62.3,52900.0,55.5577,55.7722,55.5577,55.7007,52900.0
2015-05-12 10:50:00,62.31,62.37,62.29,62.31,68000.0,55.7096,55.7633,55.6918,55.7096,68000.0
2015-05-12 11:00:00,62.31,62.53,62.29,62.43,60100.0,55.7096,55.9063,55.6918,55.8169,60100.0
2015-05-12 11:10:00,62.43,62.44,62.29,62.32,36200.0,55.8169,55.8259,55.6918,55.7186,36200.0
2015-05-12 11:20:00,62.33,62.44,62.29,62.29,41800.0,55.7275,55.8259,55.6918,55.6918,41800.0
2015-05-12 11:30:00,62.3,62.41,62.29,62.31,30700.0,55.7007,55.7991,55.6918,55.7096,30700.0
2015-05-12 11:40:00,62.31,62.36,62.24,62.36,59800.0,55.7096,55.7544,55.6471,55.7544,59800.0
2015-05-12 11:50:00,62.35,62.36,62.22,62.26,30500.0,55.7454,55.7544,55.6292,55.6649,30500.0
2015-05-12 12:00:00,62.28,62.3,62.15,62.18,33700.0,55.6828,55.7007,55.5666,55.5934,33700.0
2015-05-12 12:10:00,62.18,62.26,62.13,62.23,25000.0,55.5934,55.6649,55.5487,55.6381,25000.0
2015-05-12 12:20:00,62.24,62.25,62.12,62.18,38600.0,55.6471,55.656,55.5398,55.5934,38600.0
2015-05-12 12:30:00,62.19,62.33,62.14,62.31,36400.0,55.6024,55.7275,55.5577,55.7096,36400.0
2015-05-12 12:40:00,62.31,62.33,62.3,62.3,29600.0,55.7096,55.7275,55.7007,55.7007,29600.0
2015-05-12 12:50:00,62.31,62.41,62.3,62.39,41600.0,55.7096,55.7991,55.7007,55.7812,41600.0
2015-05-12 13:00:00,62.39,62.47,62.32,62.47,33000.0,55.7812,55.8527,55.7186,55.8527,33000.0
2015-05-12 13:10:00,62.47,62.64,62.47,62.55,31800.0,55.8527,56.0047,55.8527,55.9242,31800.0
2015-05-12 13:20:00,62.57,62.64,62.48,62.49,25000.0,55.9421,56.0047,55.8616,55.8706,25000.0
2015-05-12 13:30:00,62.49,62.51,62.39,62.44,44300.0,55.8706,55.8885,55.7812,55.8259,44300.0
2015-05-12 13:40:00,62.45,62.47,62.35,62.39,24200.0,55.8348,55.8527,55.7454,55.7812,24200.0
2015-05-12 13:50:00,62.39,62.45,62.35,62.36,21500.0,55.7812,55.8348,55.7454,55.7544,21500.0
2015-05-12 14:00:00,62.37,62.46,62.34,62.42,48900.0,55.7633,55.8438,55.7365,55.808,48900.0
2015-05-12 14:10:00,62.42,62.45,62.29,62.35,35700.0,55.808,55.8348,55.6918,55.7454,35700.0
2015-05-12 14:20:00,62.37,62.57,62.36,62.55,22600.0,55.7633,55.9421,55.7544,55.9242,22600.0
2015-05-12 14:30:00,62.55,62.62,62.53,62.59,32400.0,55.9242,55.9868,55.9063,55.96,32400.0
2015-05-12 14:40:00,62.61,62.62,62.48,62.52,32000.0,55.9779,55.9868,55.8616,55.8974,32000.0
2015-05-12 14:50:00,62.53,62.53,62.32,62.35,35600.0,55.9063,55.9063,55.7186,55.7454,35600.0
2015-05-12 15:00:00,62.36,62.43,62.29,62.31,57100.0,55.7544,55.8169,55.6918,55.7096,57100.0
2015-05-12 15:10:00,62.3,62.33,62.21,62.22,77200.0,55.7007,55.7275,55.6202,55.6292,77200.0
2015-05-12 15:20:00,62.23,62.35,62.22,62.25,71200.0,55.6381,55.7454,55.6292,55.656,71200.0
2015-05-12 15:30:00,62.26,62.35,62.24,62.27,89700.0,55.6649,55.7454,55.6471,55.6739,89700.0
2015-05-12 15:40:00,62.26,62.28,62.16,62.22,91700.0,55.6649,55.6828,55.5755,55.6292,91700.0
2015-05-12 15:50:00,62.21,62.24,62.12,62.13,198500.0,55.6202,55.6471,55.5398,55.5487,198500.0
2015-05-13 09:30:00,62.2,62.79,62.13,62.49,101100.0,55.6113,56.1388,55.5487,55.8706,101100.0
2015-05-13 09:40:00,62.49,62.78,62.4,62.59,87500.0,55.8706,56.1299,55.7901,55.96,87500.0
2015-05-13 09:50:00,62.58,62.63,62.27,62.29,19400.0,55.951,55.9958,55.6739,55.6918,19400.0
2015-05-13 10:00:00,62.28,62.31,62.16,62.28,37400.0,55.6828,55.7096,55.5755,55.6828,37400.0
2015-05-13 10:10:00,62.28,62.38,62.23,62.33,80000.0,55.6828,55.7722,55.6381,55.7275,80000.0
2015-05-13 10:20:00,62.33,62.4,62.28,62.33,31400.0,55.7275,55.7901,55.6828,55.7275,31400.0
2015-05-13 10:30:00,62.34,62.35,62.13,62.16,59200.0,55.7365,55.7454,55.5487,55.5755,59200.0
2015-05-13 10:40:00,62.13,62.18,61.99,62.04,42400.0,55.5487,55.5934,55.4235,55.4682,42400.0
2015-05-13 10:50:00,62.03,62.07,61.88,61.9,58500.0,55.4593,55.4951,55.3252,55.3431,58500.0
2015-05-13 11:00:00,61.88,61.94,61.76,61.94,50500.0,55.3252,55.3788,55.2179,55.3788,50500.0
2015-05-13 11:10:00,61.93,62.04,61.91,62.03,44700.0,55.3699,55.4682,55.352,55.4593,44700.0
2015-05-13 11:20:00,62.02,62.02,61.89,61.91,43300.0,55.4504,55.4504,55.3341,55.352,43300.0
2015-05-13 11:30:00,61.9,61.93,61.85,61.89,70600.0,55.3431,55.3699,55.2984,55.3341,70600.0
2015-05-13 11:40:00,61.9,61.98,61.87,61.91,83600.0,55.3431,55.4146,55.3163,55.352,83600.0
2015-05-13 11:50:00,61.91,61.91,61.84,61.88,35600.0,55.352,55.352,55.2894,55.3252,35600.0
2015-05-13 12:00:00,61.88,61.91,61.87,61.88,98400.0,55.3252,55.352,55.3163,55.3252,98400.0
2015-05-13 12:10:00,61.87,61.91,61.86,61.9,31000.0,55.3163,55.352,55.3073,55.3431,31000.0
2015-05-13 12:20:00,61.9,61.91,61.75,61.79,25000.0,55.3431,55.352,55.209,55.2447,25000.0
2015-05-13 12:30:00,61.79,61.84,61.75,61.83,24800.0,55.2447,55.2894,55.209,55.2805,24800.0
2015-05-13 12:40:00,61.82,61.86,61.8,61.84,18700.0,55.2716,55.3073,55.2537,55.2894,18700.0
2015-05-13 12:50:00,61.84,61.84,61.78,61.81,24900.0,55.2894,55.2894,55.2358,55.2626,24900.0
2015-05-13 13:00:00,61.81,61.95,61.79,61.93,32300.0,55.2626,55.3878,55.2447,55.3699,32300.0
2015-05-13 13:10:00,61.94,61.94,61.82,61.83,26300.0,55.3788,55.3788,55.2716,55.2805,26300.0
2015-05-13 13:20:00,61.83,61.84,61.77,61.8,29700.0,55.2805,55.2894,55.2268,55.2537,29700.0
2015-05-13 13:30:00,61.8,61.8,61.76,61.79,63100.0,55.2537,55.2537,55.2179,55.2447,63100.0
2015-05-13 13:40:00,61.79,61.83,61.79,61.81,33500.0,55.2447,55.2805,55.2447,55.2626,33500.0
2015-05-13 13:50:00,61.8,61.81,61.75,61.79,30000.0,55.2537,55.2626,55.209,55.2447,30000.0
2015-05-13 14:00:00,61.79,61.82,61.72,61.75,31700.0,55.2447,55.2716,55.1821,55.209,31700.0
2015-05-13 14:10:00,61.74,61.74,61.64,61.67,55100.0,55.2,55.2,55.1106,55.1374,55100.0
2015-05-13 14:20:00,61.67,61.74,61.6,61.74,66100.0,55.1374,55.2,55.0749,55.2,66100.0
2015-05-13 14:30:00,61.73,61.74,61.67,61.71,31900.0,55.1911,55.2,55.1374,55.1732,31900.0
2015-05-13 14:40:00,61.7,61.77,61.69,61.74,29400.0,55.1643,55.2268,55.1553,55.2,29400.0
2015-05-13 14:50:00,61.75,61.79,61.68,61.79,55400.0,55.209,55.2447,55.1464,55.2447,55400.0
2015-05-13 15:00:00,61.81,61.94,61.78,61.93,41500.0,55.2626,55.3788,55.2358,55.3699,41500.0
2015-05-13 15:10:00,61.93,61.93,61.77,61.8,69900.0,55.3699,55.3699,55.2268,55.2537,69900.0
2015-05-13 15:20:00,61.8,61.81,61.72,61.76,66600.0,55.2537,55.2626,55.1821,55.2179,66600.0
2015-05-13 15:30:00,61.76,61.78,61.7,61.71,69500.0,55.2179,55.2358,55.1643,55.1732,69500.0
2015-05-13 15:40:00,61.71,61.8,61.7,61.72,78500.0,55.1732,55.2537,55.1643,55.1821,78500.0
2015-05-13 15:50:00,61.72,61.88,61.71,61.85,207300.0,55.1821,55.3252,55.1732,55.2984,207300.0
2015-05-14 09:30:00,62.19,62.6,62.02,62.46,119700.0,55.6024,55.9689,55.4504,55.8438,119700.0
2015-05-14 09:40:00,62.48,62.49,62.18,62.25,115900.0,55.8616,55.8706,55.5934,55.656,115900.0
2015-05-14 09:50:00,62.25,62.39,62.25,62.36,42000.0,55.656,55.7812,55.656,55.7544,42000.0
2015-05-14 10:00:00,62.35,62.45,62.35,62.44,62800.0,55.7454,55.8348,55.7454,55.8259,62800.0
2015-05-14 10:10:00,62.45,62.47,62.35,62.37,68000.0,55.8348,55.8527,55.7454,55.7633,68000.0
2015-05-14 10:20:00,62.38,62.43,62.35,62.4,52700.0,55.7722,55.8169,55.7454,55.7901,52700.0
2015-05-14 10:30:00,62.4,62.42,62.33,62.39,43600.0,55.7901,55.808,55.7275,55.7812,43600.0
2015-05-14 10:40:00,62.39,62.43,62.35,62.41,44000.0,55.7812,55.8169,55.7454,55.7991,44000.0
2015-05-14 10:50:00,62.4,62.46,62.38,62.46,46500.0,55.7901,55.8438,55.7722,55.8438,46500.0
2015-05-14 11:00:00,62.45,62.64,62.44,62.64,46000.0,55.8348,56.0047,55.8259,56.0047,46000.0
2015-05-14 11:10:00,62.63,62.64,62.51,62.62,31700.0,55.9958,56.0047,55.8885,55.9868,31700.0
2015-05-14 11:20:00,62.62,62.7,62.6,62.61,46700.0,55.9868,56.0583,55.9689,55.9779,46700.0
2015-05-14 11:30:00,62.61,62.66,62.55,62.63,58100.0,55.9779,56.0226,55.9242,55.9958,58100.0
2015-05-14 11:40:00,62.61,62.64,62.54,62.63,32700.0,55.9779,56.0047,55.9153,55.9958,32700.0
2015-05-14 11:50:00,62.63,62.68,62.62,62.64,53500.0,55.9958,56.0405,55.9868,56.0047,53500.0
2015-05-14 12:00:00,62.65,62.68,62.64,62.66,44500.0,56.0136,56.0405,56.0047,56.0226,44500.0
2015-05-14 12:10:00,62.66,62.69,62.62,62.68,84800.0,56.0226,56.0494,55.9868,56.0405,84800.0
2015-05-14 12:20:00,62.68,62.84,62.67,62.84,44800.0,56.0405,56.1835,56.0315,56.1835,44800.0
2015-05-14 12:30:00,62.84,62.92,62.83,62.84,38100.0,56.1835,56.255,56.1746,56.1835,38100.0
2015-05-14 12:40:00,62.84,62.88,62.81,62.85,30500.0,56.1835,56.2193,56.1567,56.1924,30500.0
2015-05-14 12:50:00,62.85,63.02,62.84,63.02,80500.0,56.1924,56.3444,56.1835,56.3444,80500.0
2015-05-14 13:00:00,63.02,63.12,63.02,63.12,88000.0,56.3444,56.4338,56.3444,56.4338,88000.0
2015-05-14 13:10:00,63.1,63.2,63.1,63.18,72500.0,56.416,56.5054,56.416,56.4875,72500.0
2015-05-14 13:20:00,63.18,63.2,63.12,63.15,58900.0,56.4875,56.5054,56.4338,56.4607,58900.0
2015-05-14 13:30:00,63.15,63.3,63.14,63.27,78100.0,56.4607,56.5948,56.4517,56.568,78100.0
2015-05-14 13:40:00,63.28,63.32,63.19,63.28,79000.0,56.5769,56.6127,56.4964,56.5769,79000.0
2015-05-14 13:50:00,63.29,63.4,63.27,63.3,94500.0,56.5858,56.6842,56.568,56.5948,94500.0
2015-05-14 14:00:00,63.3,63.44,63.27,63.42,99700.0,56.5948,56.7199,56.568,56.7021,99700.0
2015-05-14 14:10:00,63.41,63.64,63.4,63.63,197800.0,56.6931,56.8988,56.6842,56.8898,197800.0
2015-05-14 14:20:00,63.63,63.66,63.49,63.52,87000.0,56.8898,56.9166,56.7647,56.7915,87000.0
2015-05-14 14:30:00,63.52,63.56,63.4,63.43,125800.0,56.7915,56.8272,56.6842,56.711,125800.0
2015-05-14 14:40:00,63.44,63.55,63.43,63.53,86800.0,56.7199,56.8183,56.711,56.8004,86800.0
2015-05-14 14:50:00,63.53,63.61,63.49,63.61,73200.0,56.8004,56.8719,56.7647,56.8719,73200.0
2015-05-14 15:00:00,63.6,63.6,63.45,63.47,72400.0,56.863,56.863,56.7289,56.7468,72400.0
2015-05-14 15:10:00,63.47,63.59,63.46,63.58,92700.0,56.7468,56.8541,56.7378,56.8451,92700.0
2015-05-14 15:20:00,63.58,63.7,63.57,63.69,167100.0,56.8451,56.9524,56.8362,56.9435,167100.0
2015-05-14 15:30:00,63.69,63.74,63.6,63.66,143000.0,56.9435,56.9882,56.863,56.9166,143000.0
2015-05-14 15:40:00,63.65,63.84,63.63,63.82,160700.0,56.9077,57.0776,56.8898,57.0597,160700.0
2015-05-14 15:50:00,63.83,63.92,63.79,63.82,355000.0,57.0686,57.1491,57.0329,57.0597,355000.0
2015-05-15 09:30:00,64.01,64.03,63.63,63.76,317500.0,57.2296,57.2475,56.8898,57.0061,317500.0
2015-05-15 09:40:00,63.76,63.77,63.45,63.57,76300.0,57.0061,57.015,56.7289,56.8362,76300.0
2015-05-15 09:50:00,63.57,63.6,63.2,63.24,62400.0,56.8362,56.863,56.5054,56.5411,62400.0
2015-05-15 10:00:00,63.23,63.34,63.1,63.31,74300.0,56.5322,56.6305,56.416,56.6037,74300.0
2015-05-15 10:10:00,63.29,63.33,63.19,63.23,69400.0,56.5858,56.6216,56.4964,56.5322,69400.0
2015-05-15 10:20:00,63.22,63.24,63.12,63.15,32500.0,56.5233,56.5411,56.4338,56.4607,32500.0
2015-05-15 10:30:00,63.15,63.22,63.09,63.17,36600.0,56.4607,56.5233,56.407,56.4785,36600.0
2015-05-15 10:40:00,63.19,63.41,63.17,63.35,28500.0,56.4964,56.6931,56.4785,56.6395,28500.0
2015-05-15 10:50:00,63.34,63.34,63.23,63.28,37700.0,56.6305,56.6305,56.5322,56.5769,37700.0
2015-05-15 11:00:00,63.29,63.33,63.16,63.2,31300.0,56.5858,56.6216,56.4696,56.5054,31300.0
2015-05-15 11:10:00,63.2,63.21,63.01,63.03,48600.0,56.5054,56.5143,56.3355,56.3534,48600.0
2015-05-15 11:20:00,63.01,63.22,63.01,63.15,41700.0,56.3355,56.5233,56.3355,56.4607,41700.0
2015-05-15 11:30:00,63.15,63.18,63.07,63.12,39400.0,56.4607,56.4875,56.3891,56.4338,39400.0
2015-05-15 11:40:00,63.11,63.17,63.09,63.13,38700.0,56.4249,56.4785,56.407,56.4428,38700.0
2015-05-15 11:50:00,63.14,63.14,63.02,63.07,47700.0,56.4517,56.4517,56.3444,56.3891,47700.0
2015-05-15 12:00:00,63.08,63.09,63.01,63.01,30600.0,56.3981,56.407,56.3355,56.3355,30600.0
2015-05-15 12:10:00,63.02,63.13,63.01,63.07,32600.0,56.3444,56.4428,56.3355,56.3891,32600.0
2015-05-15 12:20:00,63.07,63.13,63.07,63.09,21000.0,56.3891,56.4428,56.3891,56.407,21000.0
2015-05-15 12:30:00,63.09,63.15,63.08,63.13,19600.0,56.407,56.4607,56.3981,56.4428,19600.0
2015-05-15 12:40:00,63.13,63.21,63.09,63.16,21800.0,56.4428,56.5143,56.407,56.4696,21800.0
2015-05-15 12:50:00,63.17,63.21,63.12,63.19,29300.0,56.4785,56.5143,56.4338,56.4964,29300.0
2015-05-15 13:00:00,63.2,63.25,63.17,63.2,24800.0,56.5054,56.5501,56.4785,56.5054,24800.0
2015-05-15 13:10:00,63.2,63.25,63.19,63.19,29700.0,56.5054,56.5501,56.4964,56.4964,29700.0
2015-05-15 13:20:00,63.19,63.25,63.19,63.25,19500.0,56.4964,56.5501,56.4964,56.5501,19500.0
2015-05-15 13:30:00,63.23,63.25,63.17,63.18,33400.0,56.5322,56.5501,56.4785,56.4875,33400.0
2015-05-15 13:40:00,63.19,63.25,63.19,63.24,24400.0,56.4964,56.5501,56.4964,56.5411,24400.0
2015-05-15 13:50:00,63.24,63.39,63.24,63.38,62400.0,56.5411,56.6752,56.5411,56.6663,62400.0
2015-05-15 14:00:00,63.38,63.4,63.21,63.24,43700.0,56.6663,56.6842,56.5143,56.5411,43700.0
2015-05-15 14:10:00,63.25,63.35,63.24,63.34,29800.0,56.5501,56.6395,56.5411,56.6305,29800.0
2015-05-15 14:20:00,63.35,63.35,63.26,63.29,30100.0,56.6395,56.6395,56.559,56.5858,30100.0
2015-05-15 14:30:00,63.29,63.34,63.24,63.25,52700.0,56.5858,56.6305,56.5411,56.5501,52700.0
2015-05-15 14:40:00,63.25,63.38,63.25,63.28,41400.0,56.5501,56.6663,56.5501,56.5769,41400.0
2015-05-15 14:50:00,63.29,63.4,63.28,63.38,33000.0,56.5858,56.6842,56.5769,56.6663,33000.0
2015-05-15 15:00:00,63.38,63.46,63.37,63.41,56500.0,56.6663,56.7378,56.6574,56.6931,56500.0
2015-05-15 15:10:00,63.42,63.45,63.33,63.42,72000.0,56.7021,56.7289,56.6216,56.7021,72000.0
2015-05-15 15:20:00,63.43,63.44,63.34,63.37,56700.0,56.711,56.7199,56.6305,56.6574,56700.0
2015-05-15 15:30:00,63.37,63.46,63.36,63.45,72200.0,56.6574,56.7378,56.6484,56.7289,72200.0
2015-05-15 15:40:00,63.45,63.48,63.44,63.45,81900.0,56.7289,56.7557,56.7199,56.7289,81900.0
2015-05-15 15:50:00,63.46,63.57,63.46,63.57,215600.0,56.7378,56.8362,56.7378,56.8362,215600.0
2015-05-18 09:30:00,63.23,63.93,63.23,63.75,160300.0,56.5322,57.158,56.5322,56.9971,160300.0
2015-05-18 09:40:00,63.75,63.78,63.45,63.53,63100.0,56.9971,57.0239,56.7289,56.8004,63100.0
2015-05-18 09:50:00,63.51,63.69,63.49,63.51,45100.0,56.7825,56.9435,56.7647,56.7825,45100.0
2015-05-18 10:00:00,63.51,63.56,63.43,63.48,58900.0,56.7825,56.8272,56.711,56.7557,58900.0
2015-05-18 10:10:00,63.46,63.56,63.43,63.55,77400.0,56.7378,56.8272,56.711,56.8183,77400.0
2015-05-18 10:20:00,63.55,63.66,63.54,63.65,24000.0,56.8183,56.9166,56.8094,56.9077,24000.0
2015-05-18 10:30:00,63.64,63.73,63.62,63.72,33000.0,56.8988,56.9792,56.8809,56.9703,33000.0
2015-05-18 10:40:00,63.72,63.85,63.59,63.77,60300.0,56.9703,57.0865,56.8541,57.015,60300.0
2015-05-18 10:50:00,63.77,63.8,63.68,63.79,73600.0,57.015,57.0418,56.9345,57.0329,73600.0
2015-05-18 11:00:00,63.79,63.85,63.77,63.85,33300.0,57.0329,57.0865,57.015,57.0865,33300.0
2015-05-18 11:10:00,63.85,64.05,63.83,64.02,74300.0,57.0865,57.2653,57.0686,57.2385,74300.0
2015-05-18 11:20:00,64.02,64.19,63.84,64.19,93800.0,57.2385,57.3905,57.0776,57.3905,93800.0
2015-05-18 11:30:00,64.19,64.38,64.19,64.37,131800.0,57.3905,57.5604,57.3905,57.5514,131800.0
2015-05-18 11:40:00,64.38,64.4,64.27,64.28,70200.0,57.5604,57.5783,57.462,57.471,70200.0
2015-05-18 11:50:00,64.28,64.35,64.22,64.33,68300.0,57.471,57.5336,57.4173,57.5157,68300.0
2015-05-18 12:00:00,64.32,64.49,64.32,64.45,66800.0,57.5067,57.6587,57.5067,57.623,66800.0
2015-05-18 12:10:00,64.45,64.49,64.43,64.46,83800.0,57.623,57.6587,57.6051,57.6319,83800.0
2015-05-18 12:20:00,64.46,64.47,64.43,64.45,56300.0,57.6319,57.6408,57.6051,57.623,56300.0
2015-05-18 12:30:00,64.45,64.49,64.43,64.46,56700.0,57.623,57.6587,57.6051,57.6319,56700.0
2015-05-18 12:40:00,64.45,64.6,64.45,64.5,89900.0,57.623,57.7571,57.623,57.6677,89900.0
2015-05-18 12:50:00,64.5,64.58,64.5,64.57,70800.0,57.6677,57.7392,57.6677,57.7303,70800.0
2015-05-18 13:00:00,64.58,64.64,64.57,64.64,70300.0,57.7392,57.7928,57.7303,57.7928,70300.0
2015-05-18 13:10:00,64.63,64.64,64.58,64.61,49900.0,57.7839,57.7928,57.7392,57.766,49900.0
2015-05-18 13:20:00,64.61,64.64,64.59,64.61,56200.0,57.766,57.7928,57.7481,57.766,56200.0
2015-05-18 13:30:00,64.61,64.7,64.61,64.7,67400.0,57.766,57.8465,57.766,57.8465,67400.0
2015-05-18 13:40:00,64.7,64.72,64.63,64.63,51200.0,57.8465,57.8644,57.7839,57.7839,51200.0
2015-05-18 13:50:00,64.64,64.8,64.62,64.78,92000.0,57.7928,57.9359,57.775,57.918,92000.0
2015-05-18 14:00:00,64.75,64.79,64.72,64.75,76600.0,57.8912,57.9269,57.8644,57.8912,76600.0
2015-05-18 14:10:00,64.74,64.79,64.73,64.76,53000.0,57.8822,57.9269,57.8733,57.9001,53000.0
2015-05-18 14:20:00,64.76,64.8,64.74,64.75,74000.0,57.9001,57.9359,57.8822,57.8912,74000.0
2015-05-18 14:30:00,64.74,64.83,64.74,64.83,101300.0,57.8822,57.9627,57.8822,57.9627,101300.0
2015-05-18 14:40:00,64.83,64.83,64.81,64.81,35300.0,57.9627,57.9627,57.9448,57.9448,35300.0
2015-05-18 14:50:00,64.82,64.91,64.82,64.88,99600.0,57.9538,58.0342,57.9538,58.0074,99600.0
2015-05-18 15:00:00,64.88,64.99,64.87,64.92,159600.0,58.0074,58.1058,57.9985,58.0432,159600.0
2015-05-18 15:10:00,64.92,64.97,64.87,64.96,81400.0,58.0432,58.0879,57.9985,58.0789,81400.0
2015-05-18 15:20:00,64.97,64.99,64.88,64.89,213600.0,58.0879,58.1058,58.0074,58.0164,213600.0
2015-05-18 15:30:00,64.87,64.91,64.84,64.88,140000.0,57.9985,58.0342,57.9717,58.0074,140000.0
2015-05-18 15:40:00,64.89,64.91,64.84,64.86,143300.0,58.0164,58.0342,57.9717,57.9895,143300.0
2015-05-18 15:50:00,64.86,64.86,64.73,64.74,271100.0,57.9895,57.9895,57.8733,57.8822,271100.0
2015-05-19 09:30:00,64.93,65.0,64.8,64.97,163800.0,58.0521,58.1147,57.9359,58.0879,163800.0
2015-05-19 09:40:00,64.95,65.19,64.84,65.07,125400.0,58.07,58.2846,57.9717,58.1773,125400.0
2015-05-19 09:50:00,65.04,65.07,64.8,64.8,77800.0,58.1505,58.1773,57.9359,57.9359,77800.0
2015-05-19 10:00:00,64.81,64.96,64.81,64.91,78000.0,57.9448,58.0789,57.9448,58.0342,78000.0
2015-05-19 10:10:00,64.9,64.96,64.81,64.93,95800.0,58.0253,58.0789,57.9448,58.0521,95800.0
2015-05-19 10:20:00,64.93,65.01,64.76,64.98,107600.0,58.0521,58.1236,57.9001,58.0968,107600.0
2015-05-19 10:30:00,65.0,65.09,64.97,65.01,83100.0,58.1147,58.1952,58.0879,58.1236,83100.0
2015-05-19 10:40:00,65.0,65.09,64.99,65.06,66200.0,58.1147,58.1952,58.1058,58.1683,66200.0
2015-05-19 10:50:00,65.05,65.05,64.96,65.02,58500.0,58.1594,58.1594,58.0789,58.1326,58500.0
2015-05-19 11:00:00,65.03,65.05,64.96,64.99,84600.0,58.1415,58.1594,58.0789,58.1058,84600.0
2015-05-19 11:10:00,64.98,65.22,64.98,65.21,73100.0,58.0968,58.3114,58.0968,58.3025,73100.0
2015-05-19 11:20:00,65.21,65.44,65.2,65.44,153400.0,58.3025,58.5081,58.2935,58.5081,153400.0
2015-05-19 11:30:00,65.42,65.5,65.31,65.39,121700.0,58.4902,58.5617,58.3919,58.4634,121700.0
2015-05-19 11:40:00,65.38,65.49,65.34,65.48,60400.0,58.4544,58.5528,58.4187,58.5439,60400.0
2015-05-19 11:50:00,65.47,65.55,65.35,65.43,146400.0,58.5349,58.6064,58.4276,58.4992,146400.0
2015-05-19 12:00:00,65.44,65.51,65.41,65.45,108200.0,58.5081,58.5707,58.4813,58.517,108200.0
2015-05-19 12:10:00,65.44,65.51,65.4,65.5,63600.0,58.5081,58.5707,58.4723,58.5617,63600.0
2015-05-19 12:20:00,65.49,65.5,65.28,65.29,88800.0,58.5528,58.5617,58.365,58.374,88800.0
2015-05-19 12:30:00,65.29,65.39,65.28,65.37,42900.0,58.374,58.4634,58.365,58.4455,42900.0
2015-05-19 12:40:00,65.36,65.37,65.28,65.31,23200.0,58.4366,58.4455,58.365,58.3919,23200.0
2015-05-19 12:50:00,65.3,65.3,65.13,65.22,37600.0,58.3829,58.3829,58.2309,58.3114,37600.0
2015-05-19 13:00:00,65.22,65.23,65.13,65.14,35800.0,58.3114,58.3203,58.2309,58.2399,35800.0
2015-05-19 13:10:00,65.15,65.2,65.11,65.14,34800.0,58.2488,58.2935,58.213,58.2399,34800.0
2015-05-19 13:20:00,65.15,65.2,65.11,65.17,29100.0,58.2488,58.2935,58.213,58.2667,29100.0
2015-05-19 13:30:00,65.17,65.24,65.14,65.24,22700.0,58.2667,58.3293,58.2399,58.3293,22700.0
2015-05-19 13:40:00,65.23,65.3,65.2,65.28,34500.0,58.3203,58.3829,58.2935,58.365,34500.0
2015-05-19 13:50:00,65.3,65.33,65.21,65.28,26700.0,58.3829,58.4097,58.3025,58.365,26700.0
2015-05-19 14:00:00,65.29,65.29,65.19,65.25,25500.0,58.374,58.374,58.2846,58.3382,25500.0
2015-05-19 14:10:00,65.25,65.31,65.22,65.31,31100.0,58.3382,58.3919,58.3114,58.3919,31100.0
2015-05-19 14:20:00,65.32,65.33,65.26,65.27,33400.0,58.4008,58.4097,58.3472,58.3561,33400.0
2015-05-19 14:30:00,65.27,65.28,65.1,65.13,60100.0,58.3561,58.365,58.2041,58.2309,60100.0
2015-05-19 14:40:00,65.12,65.18,65.08,65.11,32900.0,58.222,58.2756,58.1862,58.213,32900.0
2015-05-19 14:50:00,65.11,65.14,65.06,65.1,31000.0,58.213,58.2399,58.1683,58.2041,31000.0
2015-05-19 15:00:00,65.1,65.22,65.06,65.06,55900.0,58.2041,58.3114,58.1683,58.1683,55900.0
2015-05-19 15:10:00,65.05,65.06,64.9,64.95,60800.0,58.1594,58.1683,58.0253,58.07,60800.0
2015-05-19 15:20:00,64.95,64.96,64.87,64.89,66800.0,58.07,58.0789,57.9985,58.0164,66800.0
2015-05-19 15:30:00,64.89,64.99,64.87,64.94,46000.0,58.0164,58.1058,57.9985,58.0611,46000.0
2015-05-19 15:40:00,64.93,64.97,64.87,64.96,84900.0,58.0521,58.0879,57.9985,58.0789,84900.0
2015-05-19 15:50:00,64.96,65.06,64.92,65.03,157700.0,58.0789,58.1683,58.0432,58.1415,157700.0
2015-05-20 09:30:00,65.04,65.25,64.82,65.02,151300.0,58.1505,58.3382,57.9538,58.1326,151300.0
2015-05-20 09:40:00,65.0,65.15,64.98,65.12,47600.0,58.1147,58.2488,58.0968,58.222,47600.0
2015-05-20 09:50:00,65.11,65.25,65.05,65.19,56900.0,58.213,58.3382,58.1594,58.2846,56900.0
2015-05-20 10:00:00,65.18,65.2,65.03,65.14,41300.0,58.2756,58.2935,58.1415,58.2399,41300.0
2015-05-20 10:10:00,65.13,65.13,64.85,64.85,51400.0,58.2309,58.2309,57.9806,57.9806,51400.0
2015-05-20 10:20:00,64.85,64.89,64.65,64.72,61100.0,57.9806,58.0164,57.8018,57.8644,61100.0
2015-05-20 10:30:00,64.74,64.92,64.74,64.92,33900.0,57.8822,58.0432,57.8822,58.0432,33900.0
2015-05-20 10:40:00,64.94,64.94,64.83,64.85,28300.0,58.0611,58.0611,57.9627,57.9806,28300.0
2015-05-20 10:50:00,64.85,64.88,64.76,64.8,34200.0,57.9806,58.0074,57.9001,57.9359,34200.0
2015-05-20 11:00:00,64.81,64.98,64.81,64.95,39800.0,57.9448,58.0968,57.9448,58.07,39800.0
2015-05-20 11:10:00,64.95,65.08,64.94,65.08,72900.0,58.07,58.1862,58.0611,58.1862,72900.0
2015-05-20 11:20:00,65.08,65.18,65.08,65.16,43700.0,58.1862,58.2756,58.1862,58.2578,43700.0
2015-05-20 11:30:00,65.16,65.18,65.11,65.17,25500.0,58.2578,58.2756,58.213,58.2667,25500.0
2015-05-20 11:40:00,65.17,65.24,65.17,65.17,21900.0,58.2667,58.3293,58.2667,58.2667,21900.0
2015-05-20 11:50:00,65.16,65.18,65.09,65.14,36100.0,58.2578,58.2756,58.1952,58.2399,36100.0
2015-05-20 12:00:00,65.14,65.15,65.05,65.09,29700.0,58.2399,58.2488,58.1594,58.1952,29700.0
2015-05-20 12:10:00,65.08,65.08,65.01,65.02,37100.0,58.1862,58.1862,58.1236,58.1326,37100.0
2015-05-20 12:20:00,65.02,65.17,65.0,65.11,45400.0,58.1326,58.2667,58.1147,58.213,45400.0
2015-05-20 12:30:00,65.12,65.14,65.0,65.01,18300.0,58.222,58.2399,58.1147,58.1236,18300.0
2015-05-20 12:40:00,65.01,65.05,64.98,65.03,18900.0,58.1236,58.1594,58.0968,58.1415,18900.0
2015-05-20 12:50:00,65.03,65.11,65.03,65.09,14500.0,58.1415,58.213,58.1415,58.1952,14500.0
2015-05-20 13:00:00,65.09,65.09,64.98,65.0,19400.0,58.1952,58.1952,58.0968,58.1147,19400.0
2015-05-20 13:10:00,65.0,65.11,64.99,65.11,25000.0,58.1147,58.213,58.1058,58.213,25000.0
2015-05-20 13:20:00,65.11,65.11,65.02,65.06,13100.0,58.213,58.213,58.1326,58.1683,13100.0
2015-05-20 13:30:00,65.05,65.15,65.05,65.06,75100.0,58.1594,58.2488,58.1594,58.1683,75100.0
2015-05-20 13:40:00,65.05,65.08,64.98,65.0,18800.0,58.1594,58.1862,58.0968,58.1147,18800.0
2015-05-20 13:50:00,64.99,65.03,64.95,65.02,12500.0,58.1058,58.1415,58.07,58.1326,12500.0
2015-05-20 14:00:00,65.04,65.19,65.02,65.05,38100.0,58.1505,58.2846,58.1326,58.1594,38100.0
2015-05-20 14:10:00,65.08,65.29,65.02,65.25,27400.0,58.1862,58.374,58.1326,58.3382,27400.0
2015-05-20 14:20:00,65.24,65.53,65.24,65.53,50700.0,58.3293,58.5886,58.3293,58.5886,50700.0
2015-05-20 14:30:00,65.54,65.58,65.41,65.41,42200.0,58.5975,58.6333,58.4813,58.4813,42200.0
2015-05-20 14:40:00,65.41,65.45,65.34,65.35,28200.0,58.4813,58.517,58.4187,58.4276,28200.0
2015-05-20 14:50:00,65.36,65.37,65.23,65.3,46100.0,58.4366,58.4455,58.3203,58.3829,46100.0
2015-05-20 15:00:00,65.3,65.33,65.23,65.28,20000.0,58.3829,58.4097,58.3203,58.365,20000.0
2015-05-20 15:10:00,65.26,65.3,64.98,65.0,47000.0,58.3472,58.3829,58.0968,58.1147,47000.0
2015-05-20 15:20:00,65.02,65.07,64.9,65.04,33500.0,58.1326,58.1773,58.0253,58.1505,33500.0
2015-05-20 15:30:00,65.03,65.09,64.97,65.02,109700.0,58.1415,58.1952,58.0879,58.1326,109700.0
2015-05-20 15:40:00,65.02,65.11,65.0,65.09,45600.0,58.1326,58.213,58.1147,58.1952,45600.0
2015-05-20 15:50:00,65.08,65.08,64.99,65.01,93600.0,58.1862,58.1862,58.1058,58.1236,93600.0
2015-05-21 09:30:00,64.74,65.09,64.68,65.06,115100.0,57.8822,58.1952,57.8286,58.1683,115100.0
2015-05-21 09:40:00,65.06,65.26,64.93,65.01,101700.0,58.1683,58.3472,58.0521,58.1236,101700.0
2015-05-21 09:50:00,65.03,65.19,65.0,65.06,48300.0,58.1415,58.2846,58.1147,58.1683,48300.0
2015-05-21 10:00:00,65.05,65.15,64.99,65.06,49900.0,58.1594,58.2488,58.1058,58.1683,49900.0
2015-05-21 10:10:00,65.06,65.14,65.01,65.12,52600.0,58.1683,58.2399,58.1236,58.222,52600.0
2015-05-21 10:20:00,65.11,65.23,65.09,65.21,47200.0,58.213,58.3203,58.1952,58.3025,47200.0
2015-05-21 10:30:00,65.22,65.22,65.09,65.09,30600.0,58.3114,58.3114,58.1952,58.1952,30600.0
2015-05-21 10:40:00,65.1,65.2,65.1,65.18,82900.0,58.2041,58.2935,58.2041,58.2756,82900.0
2015-05-21 10:50:00,65.19,65.2,65.14,65.19,83000.0,58.2846,58.2935,58.2399,58.2846,83000.0
2015-05-21 11:00:00,65.18,65.19,65.13,65.17,25000.0,58.2756,58.2846,58.2309,58.2667,25000.0
2015-05-21 11:10:00,65.18,65.2,65.1,65.11,27900.0,58.2756,58.2935,58.2041,58.213,27900.0
2015-05-21 11:20:00,65.12,65.17,65.06,65.13,31400.0,58.222,58.2667,58.1683,58.2309,31400.0
2015-05-21 11:30:00,65.13,65.17,65.02,65.06,18400.0,58.2309,58.2667,58.1326,58.1683,18400.0
2015-05-21 11:40:00,65.05,65.05,64.93,64.95,14700.0,58.1594,58.1594,58.0521,58.07,14700.0
2015-05-21 11:50:00,64.95,65.03,64.94,65.01,20200.0,58.07,58.1415,58.0611,58.1236,20200.0
2015-05-21 12:00:00,65.02,65.08,64.94,65.07,37500.0,58.1326,58.1862,58.0611,58.1773,37500.0
2015-05-21 12:10:00,65.07,65.1,65.01,65.08,23000.0,58.1773,58.2041,58.1236,58.1862,23000.0
2015-05-21 12:20:00,65.07,65.16,65.02,65.14,26200.0,58.1773,58.2578,58.1326,58.2399,26200.0
2015-05-21 12:30:00,65.15,65.19,65.15,65.16,21100.0,58.2488,58.2846,58.2488,58.2578,21100.0
2015-05-21 12:40:00,65.16,65.17,65.11,65.15,14600.0,58.2578,58.2667,58.213,58.2488,14600.0
2015-05-21 12:50:00,65.16,65.18,65.14,65.16,17300.0,58.2578,58.2756,58.2399,58.2578,17300.0
2015-05-21 13:00:00,65.17,65.19,65.12,65.12,16400.0,58.2667,58.2846,58.222,58.222,16400.0
2015-05-21 13:10:00,65.12,65.15,65.05,65.08,14500.0,58.222,58.2488,58.1594,58.1862,14500.0
2015-05-21 13:20:00,65.08,65.09,65.02,65.05,40300.0,58.1862,58.1952,58.1326,58.1594,40300.0
2015-05-21 13:30:00,65.05,65.13,64.99,65.01,59600.0,58.1594,58.2309,58.1058,58.1236,59600.0
2015-05-21 13:40:00,65.01,65.05,64.98,64.98,19600.0,58.1236,58.1594,58.0968,58.0968,19600.0
2015-05-21 13:50:00,65.0,65.01,64.89,64.95,26900.0,58.1147,58.1236,58.0164,58.07,26900.0
2015-05-21 14:00:00,64.95,64.99,64.92,64.94,21700.0,58.07,58.1058,58.0432,58.0611,21700.0
2015-05-21 14:10:00,64.94,65.06,64.93,65.06,28000.0,58.0611,58.1683,58.0521,58.1683,28000.0
2015-05-21 14:20:00,65.06,65.1,65.01,65.06,13100.0,58.1683,58.2041,58.1236,58.1683,13100.0
2015-05-21 14:30:00,65.05,65.14,65.03,65.12,18200.0,58.1594,58.2399,58.1415,58.222,18200.0
2015-05-21 14:40:00,65.11,65.15,65.09,65.13,22500.0,58.213,58.2488,58.1952,58.2309,22500.0
2015-05-21 14:50:00,65.13,65.16,65.12,65.14,24700.0,58.2309,58.2578,58.222,58.2399,24700.0
2015-05-21 15:00:00,65.13,65.16,65.09,65.12,45300.0,58.2309,58.2578,58.1952,58.222,45300.0
2015-05-21 15:10:00,65.11,65.11,64.96,65.0,32000.0,58.213,58.213,58.0789,58.1147,32000.0
2015-05-21 15:20:00,65.0,65.05,64.94,65.04,37500.0,58.1147,58.1594,58.0611,58.1505,37500.0
2015-05-21 15:30:00,65.04,65.1,65.03,65.07,47300.0,58.1505,58.2041,58.1415,58.1773,47300.0
2015-05-21 15:40:00,65.08,65.15,65.06,65.07,59200.0,58.1862,58.2488,58.1683,58.1773,59200.0
2015-05-21 15:50:00,65.08,65.08,64.94,64.97,187300.0,58.1862,58.1862,58.0611,58.0879,187300.0
2015-05-22 09:30:00,64.78,65.16,64.7,65.13,100900.0,57.918,58.2578,57.8465,58.2309,100900.0
2015-05-22 09:40:00,65.13,65.23,65.0,65.05,47800.0,58.2309,58.3203,58.1147,58.1594,47800.0
2015-05-22 09:50:00,65.05,65.06,64.95,64.98,33100.0,58.1594,58.1683,58.07,58.0968,33100.0
2015-05-22 10:00:00,64.98,65.17,64.98,65.06,31800.0,58.0968,58.2667,58.0968,58.1683,31800.0
2015-05-22 10:10:00,65.07,65.08,64.95,64.95,37100.0,58.1773,58.1862,58.07,58.07,37100.0
2015-05-22 10:20:00,64.95,65.01,64.88,64.92,28600.0,58.07,58.1236,58.0074,58.0432,28600.0
2015-05-22 10:30:00,64.94,64.99,64.89,64.96,29200.0,58.0611,58.1058,58.0164,58.0789,29200.0
2015-05-22 10:40:00,64.96,65.03,64.96,64.98,24100.0,58.0789,58.1415,58.0789,58.0968,24100.0
2015-05-22 10:50:00,64.98,64.98,64.89,64.94,54700.0,58.0968,58.0968,58.0164,58.0611,54700.0
2015-05-22 11:00:00,64.94,65.01,64.87,64.88,36300.0,58.0611,58.1236,57.9985,58.0074,36300.0
2015-05-22 11:10:00,64.89,64.93,64.83,64.89,29200.0,58.0164,58.0521,57.9627,58.0164,29200.0
2015-05-22 11:20:00,64.89,64.9,64.81,64.89,119200.0,58.0164,58.0253,57.9448,58.0164,119200.0
2015-05-22 11:30:00,64.89,64.99,64.81,64.98,40400.0,58.0164,58.1058,57.9448,58.0968,40400.0
2015-05-22 11:40:00,64.98,65.0,64.95,64.97,24700.0,58.0968,58.1147,58.07,58.0879,24700.0
2015-05-22 11:50:00,64.98,65.09,64.98,65.09,20000.0,58.0968,58.1952,58.0968,58.1952,20000.0
2015-05-22 12:00:00,65.08,65.09,65.01,65.04,18100.0,58.1862,58.1952,58.1236,58.1505,18100.0
2015-05-22 12:10:00,65.04,65.06,64.99,65.0,22800.0,58.1505,58.1683,58.1058,58.1147,22800.0
2015-05-22 12:20:00,65.01,65.03,64.94,65.02,16500.0,58.1236,58.1415,58.0611,58.1326,16500.0
2015-05-22 12:30:00,65.03,65.05,65.0,65.04,19100.0,58.1415,58.1594,58.1147,58.1505,19100.0
2015-05-22 12:40:00,65.04,65.04,64.99,65.0,18200.0,58.1505,58.1505,58.1058,58.1147,18200.0
2015-05-22 12:50:00,64.99,65.02,64.94,64.98,37000.0,58.1058,58.1326,58.0611,58.0968,37000.0
2015-05-22 13:00:00,64.98,65.05,64.94,65.02,75000.0,58.0968,58.1594,58.0611,58.1326,75000.0
2015-05-22 13:10:00,65.02,65.04,64.96,64.99,33500.0,58.1326,58.1505,58.0789,58.1058,33500.0
2015-05-22 13:20:00,64.99,65.02,64.97,65.01,18300.0,58.1058,58.1326,58.0879,58.1236,18300.0
2015-05-22 13:30:00,65.02,65.04,64.96,65.01,26400.0,58.1326,58.1505,58.0789,58.1236,26400.0
2015-05-22 13:40:00,65.0,65.04,64.99,65.01,32400.0,58.1147,58.1505,58.1058,58.1236,32400.0
2015-05-22 13:50:00,65.01,65.02,64.94,64.97,20700.0,58.1236,58.1326,58.0611,58.0879,20700.0
2015-05-22 14:00:00,64.97,64.97,64.89,64.89,32300.0,58.0879,58.0879,58.0164,58.0164,32300.0
2015-05-22 14:10:00,64.89,64.92,64.85,64.85,28700.0,58.0164,58.0432,57.9806,57.9806,28700.0
2015-05-22 14:20:00,64.85,64.9,64.83,64.87,28100.0,57.9806,58.0253,57.9627,57.9985,28100.0
2015-05-22 14:30:00,64.87,64.92,64.85,64.92,30400.0,57.9985,58.0432,57.9806,58.0432,30400.0
2015-05-22 14:40:00,64.92,64.96,64.91,64.95,15600.0,58.0432,58.0789,58.0342,58.07,15600.0
2015-05-22 14:50:00,64.96,65.0,64.9,64.9,32700.0,58.0789,58.1147,58.0253,58.0253,32700.0
2015-05-22 15:00:00,64.91,64.95,64.89,64.95,40700.0,58.0342,58.07,58.0164,58.07,40700.0
2015-05-22 15:10:00,64.95,64.97,64.94,64.96,27500.0,58.07,58.0879,58.0611,58.0789,27500.0
2015-05-22 15:20:00,64.95,65.01,64.95,64.99,27800.0,58.07,58.1236,58.07,58.1058,27800.0
2015-05-22 15:30:00,65.0,65.04,64.95,64.99,123500.0,58.1147,58.1505,58.07,58.1058,123500.0
2015-05-22 15:40:00,64.99,65.01,64.95,64.98,87100.0,58.1058,58.1236,58.07,58.0968,87100.0
2015-05-22 15:50:00,64.98,64.98,64.82,64.82,236700.0,58.0968,58.0968,57.9538,57.9538,236700.0
2015-05-26 09:30:00,64.59,64.66,63.92,64.06,120100.0,57.7481,57.8107,57.1491,57.2743,120100.0
2015-05-26 09:40:00,63.98,64.07,63.82,63.85,68000.0,57.2027,57.2832,57.0597,57.0865,68000.0
2015-05-26 09:50:00,63.85,64.08,63.73,64.03,66100.0,57.0865,57.2922,56.9792,57.2475,66100.0
2015-05-26 10:00:00,64.02,64.16,63.96,63.99,35900.0,57.2385,57.3637,57.1849,57.2117,35900.0
2015-05-26 10:10:00,63.99,64.11,63.86,63.88,36800.0,57.2117,57.319,57.0955,57.1133,36800.0
2015-05-26 10:20:00,63.87,64.03,63.85,64.02,41200.0,57.1044,57.2475,57.0865,57.2385,41200.0
2015-05-26 10:30:00,64.02,64.02,63.91,63.92,30300.0,57.2385,57.2385,57.1402,57.1491,30300.0
2015-05-26 10:40:00,63.92,64.07,63.92,64.05,19300.0,57.1491,57.2832,57.1491,57.2653,19300.0
2015-05-26 10:50:00,64.05,64.05,63.91,63.92,48300.0,57.2653,57.2653,57.1402,57.1491,48300.0
2015-05-26 11:00:00,63.94,63.98,63.83,63.91,37800.0,57.167,57.2027,57.0686,57.1402,37800.0
2015-05-26 11:10:00,63.91,63.97,63.88,63.93,93300.0,57.1402,57.1938,57.1133,57.158,93300.0
2015-05-26 11:20:00,63.93,64.02,63.92,64.01,41700.0,57.158,57.2385,57.1491,57.2296,41700.0
2015-05-26 11:30:00,64.0,64.12,63.97,64.05,49900.0,57.2206,57.3279,57.1938,57.2653,49900.0
2015-05-26 11:40:00,64.05,64.05,63.96,63.97,60800.0,57.2653,57.2653,57.1849,57.1938,60800.0
2015-05-26 11:50:00,63.96,63.96,63.91,63.93,34200.0,57.1849,57.1849,57.1402,57.158,34200.0
2015-05-26 12:00:00,63.94,63.97,63.89,63.9,21600.0,57.167,57.1938,57.1223,57.1312,21600.0
2015-05-26 12:10:00,63.9,63.96,63.89,63.95,33100.0,57.1312,57.1849,57.1223,57.1759,33100.0
2015-05-26 12:20:00,63.95,63.98,63.94,63.96,20000.0,57.1759,57.2027,57.167,57.1849,20000.0
2015-05-26 12:30:00,63.96,63.98,63.85,63.91,30800.0,57.1849,57.2027,57.0865,57.1402,30800.0
2015-05-26 12:40:00,63.92,63.94,63.87,63.92,24100.0,57.1491,57.167,57.1044,57.1491,24100.0
2015-05-26 12:50:00,63.91,63.92,63.81,63.87,15500.0,57.1402,57.1491,57.0508,57.1044,15500.0
2015-05-26 13:00:00,63.87,63.88,63.74,63.74,24900.0,57.1044,57.1133,56.9882,56.9882,24900.0
2015-05-26 13:10:00,63.76,63.88,63.75,63.86,21400.0,57.0061,57.1133,56.9971,57.0955,21400.0
2015-05-26 13:20:00,63.84,63.95,63.84,63.94,18300.0,57.0776,57.1759,57.0776,57.167,18300.0
2015-05-26 13:30:00,63.93,63.93,63.72,63.72,71000.0,57.158,57.158,56.9703,56.9703,71000.0
2015-05-26 13:40:00,63.73,63.79,63.68,63.72,28100.0,56.9792,57.0329,56.9345,56.9703,28100.0
2015-05-26 13:50:00,63.74,63.78,63.6,63.65,30600.0,56.9882,57.0239,56.863,56.9077,30600.0
2015-05-26 14:00:00,63.66,63.74,63.65,63.69,32900.0,56.9166,56.9882,56.9077,56.9435,32900.0
2015-05-26 14:10:00,63.7,63.83,63.69,63.82,30400.0,56.9524,57.0686,56.9435,57.0597,30400.0
2015-05-26 14:20:00,63.82,63.82,63.71,63.72,28000.0,57.0597,57.0597,56.9613,56.9703,28000.0
2015-05-26 14:30:00,63.74,63.74,63.67,63.69,33100.0,56.9882,56.9882,56.9256,56.9435,33100.0
2015-05-26 14:40:00,63.69,63.75,63.64,63.65,22900.0,56.9435,56.9971,56.8988,56.9077,22900.0
2015-05-26 14:50:00,63.64,63.65,63.58,63.59,38900.0,56.8988,56.9077,56.8451,56.8541,38900.0
2015-05-26 15:00:00,63.58,63.77,63.57,63.76,64800.0,56.8451,57.015,56.8362,57.0061,64800.0
2015-05-26 15:10:00,63.76,63.81,63.7,63.7,34300.0,57.0061,57.0508,56.9524,56.9524,34300.0
2015-05-26 15:20:00,63.71,63.82,63.69,63.77,61200.0,56.9613,57.0597,56.9435,57.015,61200.0
2015-05-26 15:30:00,63.78,63.83,63.7,63.78,103800.0,57.0239,57.0686,56.9524,57.0239,103800.0
2015-05-26 15:40:00,63.79,63.87,63.76,63.84,62700.0,57.0329,57.1044,57.0061,57.0776,62700.0
2015-05-26 15:50:00,63.83,63.85,63.77,63.82,135600.0,57.0686,57.0865,57.015,57.0597,135600.0
2015-05-27 09:30:00,63.92,64.12,63.61,63.87,75600.0,57.1491,57.3279,56.8719,57.1044,75600.0
2015-05-27 09:40:00,63.92,64.01,63.85,64.01,57300.0,57.1491,57.2296,57.0865,57.2296,57300.0
2015-05-27 09:50:00,64.01,64.39,64.0,64.35,96400.0,57.2296,57.5693,57.2206,57.5336,96400.0
2015-05-27 10:00:00,64.36,64.42,64.14,64.2,79700.0,57.5425,57.5961,57.3458,57.3994,79700.0
2015-05-27 10:10:00,64.2,64.3,64.18,64.19,24800.0,57.3994,57.4889,57.3816,57.3905,24800.0
2015-05-27 10:20:00,64.19,64.35,64.18,64.19,32300.0,57.3905,57.5336,57.3816,57.3905,32300.0
2015-05-27 10:30:00,64.2,64.37,64.2,64.32,23800.0,57.3994,57.5514,57.3994,57.5067,23800.0
2015-05-27 10:40:00,64.33,64.38,64.29,64.31,17900.0,57.5157,57.5604,57.4799,57.4978,17900.0
2015-05-27 10:50:00,64.3,64.44,64.3,64.39,22300.0,57.4889,57.614,57.4889,57.5693,22300.0
2015-05-27 11:00:00,64.39,64.48,64.36,64.38,32900.0,57.5693,57.6498,57.5425,57.5604,32900.0
2015-05-27 11:10:00,64.38,64.46,64.35,64.35,18200.0,57.5604,57.6319,57.5336,57.5336,18200.0
2015-05-27 11:20:00,64.36,64.41,64.32,64.4,23200.0,57.5425,57.5872,57.5067,57.5783,23200.0
2015-05-27 11:30:00,64.38,64.44,64.35,64.38,22300.0,57.5604,57.614,57.5336,57.5604,22300.0
2015-05-27 11:40:00,64.38,64.48,64.38,64.41,22700.0,57.5604,57.6498,57.5604,57.5872,22700.0
2015-05-27 11:50:00,64.42,64.48,64.4,64.4,21700.0,57.5961,57.6498,57.5783,57.5783,21700.0
2015-05-27 12:00:00,64.4,64.43,64.37,64.43,17200.0,57.5783,57.6051,57.5514,57.6051,17200.0
2015-05-27 12:10:00,64.42,64.43,64.37,64.39,15000.0,57.5961,57.6051,57.5514,57.5693,15000.0
2015-05-27 12:20:00,64.4,64.45,64.39,64.44,14800.0,57.5783,57.623,57.5693,57.614,14800.0
2015-05-27 12:30:00,64.44,64.46,64.4,64.44,14900.0,57.614,57.6319,57.5783,57.614,14900.0
2015-05-27 12:40:00,64.43,64.46,64.4,64.41,11500.0,57.6051,57.6319,57.5783,57.5872,11500.0
2015-05-27 12:50:00,64.41,64.43,64.37,64.41,16200.0,57.5872,57.6051,57.5514,57.5872,16200.0
2015-05-27 13:00:00,64.41,64.5,64.41,64.49,15500.0,57.5872,57.6677,57.5872,57.6587,15500.0
2015-05-27 13:10:00,64.49,64.56,64.49,64.53,48200.0,57.6587,57.7213,57.6587,57.6945,48200.0
2015-05-27 13:20:00,64.52,64.58,64.52,64.56,15900.0,57.6855,57.7392,57.6855,57.7213,15900.0
2015-05-27 13:30:00,64.56,64.58,64.51,64.52,19500.0,57.7213,57.7392,57.6766,57.6855,19500.0
2015-05-27 13:40:00,64.52,64.54,64.46,64.51,24700.0,57.6855,57.7034,57.6319,57.6766,24700.0
2015-05-27 13:50:00,64.5,64.56,64.46,64.54,27100.0,57.6677,57.7213,57.6319,57.7034,27100.0
2015-05-27 14:00:00,64.54,64.67,64.54,64.64,28500.0,57.7034,57.8197,57.7034,57.7928,28500.0
2015-05-27 14:10:00,64.64,64.67,64.61,64.65,22200.0,57.7928,57.8197,57.766,57.8018,22200.0
2015-05-27 14:20:00,64.66,64.71,64.64,64.66,26300.0,57.8107,57.8554,57.7928,57.8107,26300.0
2015-05-27 14:30:00,64.67,64.7,64.58,64.59,16100.0,57.8197,57.8465,57.7392,57.7481,16100.0
2015-05-27 14:40:00,64.58,64.59,64.54,64.55,25200.0,57.7392,57.7481,57.7034,57.7124,25200.0
2015-05-27 14:50:00,64.54,64.63,64.52,64.63,22800.0,57.7034,57.7839,57.6855,57.7839,22800.0
2015-05-27 15:00:00,64.63,64.67,64.58,64.66,22700.0,57.7839,57.8197,57.7392,57.8107,22700.0
2015-05-27 15:10:00,64.65,64.74,64.63,64.74,29800.0,57.8018,57.8822,57.7839,57.8822,29800.0
2015-05-27 15:20:00,64.73,64.74,64.66,64.68,20600.0,57.8733,57.8822,57.8107,57.8286,20600.0
2015-05-27 15:30:00,64.67,64.75,64.65,64.74,45400.0,57.8197,57.8912,57.8018,57.8822,45400.0
2015-05-27 15:40:00,64.75,64.75,64.68,64.72,59200.0,57.8912,57.8912,57.8286,57.8644,59200.0
2015-05-27 15:50:00,64.73,64.75,64.66,64.68,104800.0,57.8733,57.8912,57.8107,57.8286,104800.0
2015-05-28 09:30:00,64.51,64.51,64.14,64.48,161900.0,57.6766,57.6766,57.3458,57.6498,161900.0
2015-05-28 09:40:00,64.48,64.72,64.48,64.58,30700.0,57.6498,57.8644,57.6498,57.7392,30700.0
2015-05-28 09:50:00,64.56,64.58,64.31,64.48,94200.0,57.7213,57.7392,57.4978,57.6498,94200.0
2015-05-28 10:00:00,64.5,64.67,64.44,64.64,32600.0,57.6677,57.8197,57.614,57.7928,32600.0
2015-05-28 10:10:00,64.66,64.69,64.51,64.69,34100.0,57.8107,57.8375,57.6766,57.8375,34100.0
2015-05-28 10:20:00,64.68,64.71,64.58,64.69,72100.0,57.8286,57.8554,57.7392,57.8375,72100.0
2015-05-28 10:30:00,64.67,64.67,64.47,64.58,41900.0,57.8197,57.8197,57.6408,57.7392,41900.0
2015-05-28 10:40:00,64.59,64.68,64.53,64.65,24500.0,57.7481,57.8286,57.6945,57.8018,24500.0
2015-05-28 10:50:00,64.66,64.66,64.56,64.58,19100.0,57.8107,57.8107,57.7213,57.7392,19100.0
2015-05-28 11:00:00,64.59,64.64,64.51,64.62,36800.0,57.7481,57.7928,57.6766,57.775,36800.0
2015-05-28 11:10:00,64.6,64.75,64.56,64.75,40200.0,57.7571,57.8912,57.7213,57.8912,40200.0
2015-05-28 11:20:00,64.75,64.75,64.63,64.64,14700.0,57.8912,57.8912,57.7839,57.7928,14700.0
2015-05-28 11:30:00,64.64,64.69,64.56,64.63,18600.0,57.7928,57.8375,57.7213,57.7839,18600.0
2015-05-28 11:40:00,64.63,64.64,64.44,64.46,24200.0,57.7839,57.7928,57.614,57.6319,24200.0
2015-05-28 11:50:00,64.45,64.56,64.45,64.54,34700.0,57.623,57.7213,57.623,57.7034,34700.0
2015-05-28 12:00:00,64.54,64.61,64.5,64.6,29900.0,57.7034,57.766,57.6677,57.7571,29900.0
2015-05-28 12:10:00,64.59,64.65,64.58,64.58,29800.0,57.7481,57.8018,57.7392,57.7392,29800.0
2015-05-28 12:20:00,64.59,64.67,64.58,64.64,13900.0,57.7481,57.8197,57.7392,57.7928,13900.0
2015-05-28 12:30:00,64.64,64.66,64.5,64.55,27800.0,57.7928,57.8107,57.6677,57.7124,27800.0
2015-05-28 12:40:00,64.54,64.58,64.53,64.56,10600.0,57.7034,57.7392,57.6945,57.7213,10600.0
2015-05-28 12:50:00,64.56,64.56,64.48,64.51,24900.0,57.7213,57.7213,57.6498,57.6766,24900.0
2015-05-28 13:00:00,64.5,64.61,64.5,64.57,18900.0,57.6677,57.766,57.6677,57.7303,18900.0
2015-05-28 13:10:00,64.57,64.58,64.5,64.55,19900.0,57.7303,57.7392,57.6677,57.7124,19900.0
2015-05-28 13:20:00,64.54,64.64,64.53,64.64,19600.0,57.7034,57.7928,57.6945,57.7928,19600.0
2015-05-28 13:30:00,64.64,64.68,64.61,64.65,20100.0,57.7928,57.8286,57.766,57.8018,20100.0
2015-05-28 13:40:00,64.65,64.7,64.65,64.67,12000.0,57.8018,57.8465,57.8018,57.8197,12000.0
2015-05-28 13:50:00,64.66,64.67,64.61,64.64,19500.0,57.8107,57.8197,57.766,57.7928,19500.0
2015-05-28 14:00:00,64.64,64.67,64.6,64.62,12300.0,57.7928,57.8197,57.7571,57.775,12300.0
2015-05-28 14:10:00,64.62,64.67,64.62,64.65,18100.0,57.775,57.8197,57.775,57.8018,18100.0
2015-05-28 14:20:00,64.67,64.85,64.66,64.84,59800.0,57.8197,57.9806,57.8107,57.9717,59800.0
2015-05-28 14:30:00,64.85,64.87,64.77,64.79,23300.0,57.9806,57.9985,57.9091,57.9269,23300.0
2015-05-28 14:40:00,64.79,64.83,64.75,64.78,34200.0,57.9269,57.9627,57.8912,57.918,34200.0
2015-05-28 14:50:00,64.77,64.87,64.76,64.83,30200.0,57.9091,57.9985,57.9001,57.9627,30200.0
2015-05-28 15:00:00,64.83,64.88,64.81,64.81,28400.0,57.9627,58.0074,57.9448,57.9448,28400.0
2015-05-28 15:10:00,64.81,64.93,64.81,64.88,37400.0,57.9448,58.0521,57.9448,58.0074,37400.0
2015-05-28 15:20:00,64.88,64.88,64.77,64.79,39000.0,58.0074,58.0074,57.9091,57.9269,39000.0
2015-05-28 15:30:00,64.8,64.85,64.79,64.8,41800.0,57.9359,57.9806,57.9269,57.9359,41800.0
2015-05-28 15:40:00,64.81,64.9,64.78,64.87,55100.0,57.9448,58.0253,57.918,57.9985,55100.0
2015-05-28 15:50:00,64.87,64.87,64.8,64.85,193500.0,57.9985,57.9985,57.9359,57.9806,193500.0
2015-05-29 09:30:00,64.75,65.17,64.55,64.83,223800.0,57.8912,58.2667,57.7124,57.9627,223800.0
2015-05-29 09:40:00,64.81,64.85,64.61,64.63,67800.0,57.9448,57.9806,57.766,57.7839,67800.0
2015-05-29 09:50:00,64.61,64.76,64.61,64.62,32300.0,57.766,57.9001,57.766,57.775,32300.0
2015-05-29 10:00:00,64.61,64.7,64.55,64.59,39000.0,57.766,57.8465,57.7124,57.7481,39000.0
2015-05-29 10:10:00,64.58,64.66,64.5,64.66,33100.0,57.7392,57.8107,57.6677,57.8107,33100.0
2015-05-29 10:20:00,64.66,64.74,64.58,64.58,25200.0,57.8107,57.8822,57.7392,57.7392,25200.0
2015-05-29 10:30:00,64.56,64.64,64.53,64.64,42400.0,57.7213,57.7928,57.6945,57.7928,42400.0
2015-05-29 10:40:00,64.63,64.67,64.36,64.4,64100.0,57.7839,57.8197,57.5425,57.5783,64100.0
2015-05-29 10:50:00,64.4,64.41,64.25,64.39,34700.0,57.5783,57.5872,57.4441,57.5693,34700.0
2015-05-29 11:00:00,64.4,64.45,64.36,64.45,27600.0,57.5783,57.623,57.5425,57.623,27600.0
2015-05-29 11:10:00,64.45,64.57,64.41,64.57,19200.0,57.623,57.7303,57.5872,57.7303,19200.0
2015-05-29 11:20:00,64.57,64.59,64.43,64.45,50900.0,57.7303,57.7481,57.6051,57.623,50900.0
2015-05-29 11:30:00,64.45,64.54,64.42,64.54,39300.0,57.623,57.7034,57.5961,57.7034,39300.0
2015-05-29 11:40:00,64.55,64.81,64.55,64.79,39300.0,57.7124,57.9448,57.7124,57.9269,39300.0
2015-05-29 11:50:00,64.8,64.87,64.8,64.84,25000.0,57.9359,57.9985,57.9359,57.9717,25000.0
2015-05-29 12:00:00,64.84,64.98,64.84,64.98,29100.0,57.9717,58.0968,57.9717,58.0968,29100.0
2015-05-29 12:10:00,64.97,64.98,64.86,64.92,23900.0,58.0879,58.0968,57.9895,58.0432,23900.0
2015-05-29 12:20:00,64.92,65.03,64.91,65.01,30000.0,58.0432,58.1415,58.0342,58.1236,30000.0
2015-05-29 12:30:00,65.01,65.09,65.0,65.08,55400.0,58.1236,58.1952,58.1147,58.1862,55400.0
2015-05-29 12:40:00,65.07,65.13,65.06,65.06,24300.0,58.1773,58.2309,58.1683,58.1683,24300.0
2015-05-29 12:50:00,65.05,65.06,64.91,64.91,24800.0,58.1594,58.1683,58.0342,58.0342,24800.0
2015-05-29 13:00:00,64.92,64.99,64.92,64.98,25100.0,58.0432,58.1058,58.0432,58.0968,25100.0
2015-05-29 13:10:00,64.99,65.02,64.93,64.95,25100.0,58.1058,58.1326,58.0521,58.07,25100.0
2015-05-29 13:20:00,64.95,64.98,64.91,64.94,21700.0,58.07,58.0968,58.0342,58.0611,21700.0
2015-05-29 13:30:00,64.94,64.97,64.89,64.9,23100.0,58.0611,58.0879,58.0164,58.0253,23100.0
2015-05-29 13:40:00,64.92,64.94,64.9,64.94,20100.0,58.0432,58.0611,58.0253,58.0611,20100.0
2015-05-29 13:50:00,64.93,64.93,64.81,64.82,21900.0,58.0521,58.0521,57.9448,57.9538,21900.0
2015-05-29 14:00:00,64.82,64.83,64.78,64.79,26400.0,57.9538,57.9627,57.918,57.9269,26400.0
2015-05-29 14:10:00,64.78,64.78,64.71,64.71,14000.0,57.918,57.918,57.8554,57.8554,14000.0
2015-05-29 14:20:00,64.71,64.72,64.59,64.61,31700.0,57.8554,57.8644,57.7481,57.766,31700.0
2015-05-29 14:30:00,64.6,64.64,64.53,64.58,31500.0,57.7571,57.7928,57.6945,57.7392,31500.0
2015-05-29 14:40:00,64.59,64.61,64.45,64.45,60100.0,57.7481,57.766,57.623,57.623,60100.0
2015-05-29 14:50:00,64.48,64.62,64.48,64.59,21700.0,57.6498,57.775,57.6498,57.7481,21700.0
2015-05-29 15:00:00,64.59,64.75,64.59,64.73,38500.0,57.7481,57.8912,57.7481,57.8733,38500.0
2015-05-29 15:10:00,64.74,64.79,64.7,64.72,48500.0,57.8822,57.9269,57.8465,57.8644,48500.0
2015-05-29 15:20:00,64.72,64.84,64.69,64.83,42000.0,57.8644,57.9717,57.8375,57.9627,42000.0
2015-05-29 15:30:00,64.83,64.87,64.72,64.81,57400.0,57.9627,57.9985,57.8644,57.9448,57400.0
2015-05-29 15:40:00,64.81,64.88,64.8,64.82,121800.0,57.9448,58.0074,57.9359,57.9538,121800.0
2015-05-29 15:50:00,64.82,64.85,64.65,64.71,323200.0,57.9538,57.9806,57.8018,57.8554,323200.0
2015-06-01 09:30:00,65.07,65.17,64.78,64.82,110509.0,58.1773,58.2667,57.918,57.9538,110509.0
2015-06-01 09:40:00,64.82,64.85,64.67,64.77,142618.0,57.9538,57.9806,57.8197,57.9091,142618.0
2015-06-01 09:50:00,64.75,64.76,64.5,64.61,30565.0,57.8912,57.9001,57.6677,57.766,30565.0
2015-06-01 10:00:00,64.58,64.77,64.56,64.67,67272.0,57.7392,57.9091,57.7213,57.8197,67272.0
2015-06-01 10:10:00,64.65,64.65,64.43,64.48,129185.0,57.8018,57.8018,57.6051,57.6498,129185.0
2015-06-01 10:20:00,64.46,64.71,64.45,64.69,35227.0,57.6319,57.8554,57.623,57.8375,35227.0
2015-06-01 10:30:00,64.7,64.7,64.53,64.64,26318.0,57.8465,57.8465,57.6945,57.7928,26318.0
2015-06-01 10:40:00,64.62,64.7,64.59,64.65,51798.0,57.775,57.8465,57.7481,57.8018,51798.0
2015-06-01 10:50:00,64.64,64.83,64.62,64.75,84783.0,57.7928,57.9627,57.775,57.8912,84783.0
2015-06-01 11:00:00,64.75,64.89,64.72,64.84,45279.0,57.8912,58.0164,57.8644,57.9717,45279.0
2015-06-01 11:10:00,64.86,64.9,64.75,64.77,43979.0,57.9895,58.0253,57.8912,57.9091,43979.0
2015-06-01 11:20:00,64.76,64.85,64.71,64.76,30315.0,57.9001,57.9806,57.8554,57.9001,30315.0
2015-06-01 11:30:00,64.75,64.85,64.75,64.8,25987.0,57.8912,57.9806,57.8912,57.9359,25987.0
2015-06-01 11:40:00,64.8,64.88,64.76,64.8,23650.0,57.9359,58.0074,57.9001,57.9359,23650.0
2015-06-01 11:50:00,64.8,64.86,64.75,64.82,30993.0,57.9359,57.9895,57.8912,57.9538,30993.0
2015-06-01 12:00:00,64.82,64.95,64.82,64.92,20275.0,57.9538,58.07,57.9538,58.0432,20275.0
2015-06-01 12:10:00,64.92,65.13,64.88,65.13,31468.0,58.0432,58.2309,58.0074,58.2309,31468.0
2015-06-01 12:20:00,65.15,65.25,65.11,65.22,32837.0,58.2488,58.3382,58.213,58.3114,32837.0
2015-06-01 12:30:00,65.23,65.24,65.18,65.2,26818.0,58.3203,58.3293,58.2756,58.2935,26818.0
2015-06-01 12:40:00,65.19,65.2,65.14,65.18,30842.0,58.2846,58.2935,58.2399,58.2756,30842.0
2015-06-01 12:50:00,65.18,65.32,65.16,65.32,89849.0,58.2756,58.4008,58.2578,58.4008,89849.0
2015-06-01 13:00:00,65.31,65.35,65.26,65.28,22461.0,58.3919,58.4276,58.3472,58.365,22461.0
2015-06-01 13:10:00,65.28,65.3,65.22,65.23,29069.0,58.365,58.3829,58.3114,58.3203,29069.0
2015-06-01 13:20:00,65.23,65.32,65.22,65.32,22371.0,58.3203,58.4008,58.3114,58.4008,22371.0
2015-06-01 13:30:00,65.31,65.34,65.23,65.25,21023.0,58.3919,58.4187,58.3203,58.3382,21023.0
2015-06-01 13:40:00,65.25,65.3,65.24,65.27,23842.0,58.3382,58.3829,58.3293,58.3561,23842.0
2015-06-01 13:50:00,65.28,65.3,65.2,65.29,18874.0,58.365,58.3829,58.2935,58.374,18874.0
2015-06-01 14:00:00,65.3,65.3,65.19,65.22,24717.0,58.3829,58.3829,58.2846,58.3114,24717.0
2015-06-01 14:10:00,65.23,65.29,65.18,65.25,23352.0,58.3203,58.374,58.2756,58.3382,23352.0
2015-06-01 14:20:00,65.25,65.35,65.24,65.33,29562.0,58.3382,58.4276,58.3293,58.4097,29562.0
2015-06-01 14:30:00,65.31,65.39,65.3,65.37,73758.0,58.3919,58.4634,58.3829,58.4455,73758.0
2015-06-01 14:40:00,65.37,65.43,65.36,65.41,112233.0,58.4455,58.4992,58.4366,58.4813,112233.0
2015-06-01 14:50:00,65.42,65.45,65.39,65.41,43784.0,58.4902,58.517,58.4634,58.4813,43784.0
2015-06-01 15:00:00,65.42,65.45,65.39,65.43,29941.0,58.4902,58.517,58.4634,58.4992,29941.0
2015-06-01 15:10:00,65.43,65.48,65.41,65.45,58014.0,58.4992,58.5439,58.4813,58.517,58014.0
2015-06-01 15:20:00,65.46,65.48,65.45,65.47,42636.0,58.526,58.5439,58.517,58.5349,42636.0
2015-06-01 15:30:00,65.47,65.48,65.38,65.42,149536.0,58.5349,58.5439,58.4544,58.4902,149536.0
2015-06-01 15:40:00,65.41,65.45,65.34,65.37,128742.0,58.4813,58.517,58.4187,58.4455,128742.0
2015-06-01 15:50:00,65.36,65.41,65.3,65.4,373418.0,58.4366,58.4813,58.3829,58.4723,373418.0
2015-06-02 09:30:00,64.98,65.48,64.98,65.22,187683.0,58.0968,58.5439,58.0968,58.3114,187683.0
2015-06-02 09:40:00,65.18,65.23,65.08,65.17,117022.0,58.2756,58.3203,58.1862,58.2667,117022.0
2015-06-02 09:50:00,65.15,65.34,64.98,65.31,57476.0,58.2488,58.4187,58.0968,58.3919,57476.0
2015-06-02 10:00:00,65.28,65.5,65.18,65.46,66747.0,58.365,58.5617,58.2756,58.526,66747.0
2015-06-02 10:10:00,65.46,65.66,65.46,65.51,83425.0,58.526,58.7048,58.526,58.5707,83425.0
2015-06-02 10:20:00,65.53,65.69,65.51,65.61,65746.0,58.5886,58.7316,58.5707,58.6601,65746.0
2015-06-02 10:30:00,65.63,65.77,65.54,65.73,70848.0,58.678,58.8031,58.5975,58.7674,70848.0
2015-06-02 10:40:00,65.72,65.84,65.7,65.77,36842.0,58.7584,58.8657,58.7406,58.8031,36842.0
2015-06-02 10:50:00,65.77,65.79,65.7,65.72,39017.0,58.8031,58.821,58.7406,58.7584,39017.0
2015-06-02 11:00:00,65.71,65.86,65.65,65.86,59350.0,58.7495,58.8836,58.6958,58.8836,59350.0
2015-06-02 11:10:00,65.86,65.89,65.63,65.65,85342.0,58.8836,58.9104,58.678,58.6958,85342.0
2015-06-02 11:20:00,65.65,65.73,65.48,65.64,101229.0,58.6958,58.7674,58.5439,58.6869,101229.0
2015-06-02 11:30:00,65.63,65.73,65.59,65.7,41841.0,58.678,58.7674,58.6422,58.7406,41841.0
2015-06-02 11:40:00,65.7,65.78,65.7,65.78,24515.0,58.7406,58.8121,58.7406,58.8121,24515.0
2015-06-02 11:50:00,65.78,65.79,65.73,65.76,30221.0,58.8121,58.821,58.7674,58.7942,30221.0
2015-06-02 12:00:00,65.75,65.96,65.73,65.92,92451.0,58.7853,58.973,58.7674,58.9372,92451.0
2015-06-02 12:10:00,65.92,65.94,65.82,65.85,31440.0,58.9372,58.9551,58.8478,58.8747,31440.0
2015-06-02 12:20:00,65.85,65.92,65.85,65.88,25634.0,58.8747,58.9372,58.8747,58.9015,25634.0
2015-06-02 12:30:00,65.88,65.91,65.85,65.9,24691.0,58.9015,58.9283,58.8747,58.9194,24691.0
2015-06-02 12:40:00,65.88,65.9,65.84,65.9,26342.0,58.9015,58.9194,58.8657,58.9194,26342.0
2015-06-02 12:50:00,65.9,65.95,65.88,65.94,85903.0,58.9194,58.9641,58.9015,58.9551,85903.0
2015-06-02 13:00:00,65.94,65.95,65.88,65.9,19713.0,58.9551,58.9641,58.9015,58.9194,19713.0
2015-06-02 13:10:00,65.9,65.92,65.88,65.89,36893.0,58.9194,58.9372,58.9015,58.9104,36893.0
2015-06-02 13:20:00,65.9,65.93,65.88,65.89,55624.0,58.9194,58.9462,58.9015,58.9104,55624.0
2015-06-02 13:30:00,65.9,65.92,65.87,65.9,34378.0,58.9194,58.9372,58.8925,58.9194,34378.0
2015-06-02 13:40:00,65.9,65.91,65.85,65.91,33512.0,58.9194,58.9283,58.8747,58.9283,33512.0
2015-06-02 13:50:00,65.9,65.92,65.86,65.87,43972.0,58.9194,58.9372,58.8836,58.8925,43972.0
2015-06-02 14:00:00,65.86,65.94,65.85,65.9,55395.0,58.8836,58.9551,58.8747,58.9194,55395.0
2015-06-02 14:10:00,65.9,65.91,65.8,65.8,41789.0,58.9194,58.9283,58.83,58.83,41789.0
2015-06-02 14:20:00,65.8,65.81,65.72,65.72,67525.0,58.83,58.8389,58.7584,58.7584,67525.0
2015-06-02 14:30:00,65.72,65.73,65.64,65.64,57460.0,58.7584,58.7674,58.6869,58.6869,57460.0
2015-06-02 14:40:00,65.63,65.63,65.55,65.56,54524.0,58.678,58.678,58.6064,58.6154,54524.0
2015-06-02 14:50:00,65.56,65.6,65.51,65.6,44297.0,58.6154,58.6511,58.5707,58.6511,44297.0
2015-06-02 15:00:00,65.6,65.64,65.5,65.58,65290.0,58.6511,58.6869,58.5617,58.6333,65290.0
2015-06-02 15:10:00,65.58,65.58,65.51,65.56,58637.0,58.6333,58.6333,58.5707,58.6154,58637.0
2015-06-02 15:20:00,65.57,65.6,65.48,65.51,71876.0,58.6243,58.6511,58.5439,58.5707,71876.0
2015-06-02 15:30:00,65.51,65.58,65.48,65.55,86729.0,58.5707,58.6333,58.5439,58.6064,86729.0
2015-06-02 15:40:00,65.55,65.58,65.48,65.56,133407.0,58.6064,58.6333,58.5439,58.6154,133407.0
2015-06-02 15:50:00,65.56,65.64,65.54,65.6,215366.0,58.6154,58.6869,58.5975,58.6511,215366.0
2015-06-03 09:30:00,65.73,65.88,65.35,65.47,147192.0,58.7674,58.9015,58.4276,58.5349,147192.0
2015-06-03 09:40:00,65.43,65.68,65.42,65.49,115682.0,58.4992,58.7227,58.4902,58.5528,115682.0
2015-06-03 09:50:00,65.49,65.55,65.36,65.45,43052.0,58.5528,58.6064,58.4366,58.517,43052.0
2015-06-03 10:00:00,65.42,65.42,65.24,65.31,118002.0,58.4902,58.4902,58.3293,58.3919,118002.0
2015-06-03 10:10:00,65.31,65.52,65.31,65.45,155499.0,58.3919,58.5796,58.3919,58.517,155499.0
2015-06-03 10:20:00,65.49,65.57,65.44,65.49,47825.0,58.5528,58.6243,58.5081,58.5528,47825.0
2015-06-03 10:30:00,65.5,65.61,65.49,65.61,39604.0,58.5617,58.6601,58.5528,58.6601,39604.0
2015-06-03 10:40:00,65.61,65.63,65.53,65.54,46304.0,58.6601,58.678,58.5886,58.5975,46304.0
2015-06-03 10:50:00,65.53,65.6,65.52,65.57,59004.0,58.5886,58.6511,58.5796,58.6243,59004.0
2015-06-03 11:00:00,65.56,65.58,65.45,65.48,54621.0,58.6154,58.6333,58.517,58.5439,54621.0
2015-06-03 11:10:00,65.48,65.49,65.38,65.42,52394.0,58.5439,58.5528,58.4544,58.4902,52394.0
2015-06-03 11:20:00,65.42,65.46,65.32,65.36,51567.0,58.4902,58.526,58.4008,58.4366,51567.0
2015-06-03 11:30:00,65.36,65.53,65.35,65.41,44427.0,58.4366,58.5886,58.4276,58.4813,44427.0
2015-06-03 11:40:00,65.41,65.41,65.24,65.25,36194.0,58.4813,58.4813,58.3293,58.3382,36194.0
2015-06-03 11:50:00,65.25,65.32,65.18,65.32,29761.0,58.3382,58.4008,58.2756,58.4008,29761.0
2015-06-03 12:00:00,65.33,65.36,65.27,65.3,24414.0,58.4097,58.4366,58.3561,58.3829,24414.0
2015-06-03 12:10:00,65.32,65.4,65.32,65.37,42135.0,58.4008,58.4723,58.4008,58.4455,42135.0
2015-06-03 12:20:00,65.37,65.41,65.29,65.39,61688.0,58.4455,58.4813,58.374,58.4634,61688.0
2015-06-03 12:30:00,65.39,65.43,65.35,65.42,28502.0,58.4634,58.4992,58.4276,58.4902,28502.0
2015-06-03 12:40:00,65.42,65.47,65.41,65.43,39800.0,58.4902,58.5349,58.4813,58.4992,39800.0
2015-06-03 12:50:00,65.42,65.51,65.4,65.51,118865.0,58.4902,58.5707,58.4723,58.5707,118865.0
2015-06-03 13:00:00,65.53,65.61,65.53,65.59,96818.0,58.5886,58.6601,58.5886,58.6422,96818.0
2015-06-03 13:10:00,65.58,65.66,65.58,65.66,20376.0,58.6333,58.7048,58.6333,58.7048,20376.0
2015-06-03 13:20:00,65.66,65.66,65.55,65.59,18502.0,58.7048,58.7048,58.6064,58.6422,18502.0
2015-06-03 13:30:00,65.59,65.59,65.45,65.51,26600.0,58.6422,58.6422,58.517,58.5707,26600.0
2015-06-03 13:40:00,65.51,65.57,65.51,65.53,15181.0,58.5707,58.6243,58.5707,58.5886,15181.0
2015-06-03 13:50:00,65.53,65.58,65.53,65.55,13266.0,58.5886,58.6333,58.5886,58.6064,13266.0
2015-06-03 14:00:00,65.56,65.66,65.55,65.63,23910.0,58.6154,58.7048,58.6064,58.678,23910.0
2015-06-03 14:10:00,65.62,65.73,65.62,65.71,30761.0,58.669,58.7674,58.669,58.7495,30761.0
2015-06-03 14:20:00,65.73,65.77,65.7,65.75,28131.0,58.7674,58.8031,58.7406,58.7853,28131.0
2015-06-03 14:30:00,65.75,65.75,65.68,65.7,28875.0,58.7853,58.7853,58.7227,58.7406,28875.0
2015-06-03 14:40:00,65.7,65.74,65.68,65.73,33814.0,58.7406,58.7763,58.7227,58.7674,33814.0
2015-06-03 14:50:00,65.73,65.76,65.71,65.75,30505.0,58.7674,58.7942,58.7495,58.7853,30505.0
2015-06-03 15:00:00,65.74,65.81,65.74,65.76,58965.0,58.7763,58.8389,58.7763,58.7942,58965.0
2015-06-03 15:10:00,65.75,65.79,65.69,65.71,46072.0,58.7853,58.821,58.7316,58.7495,46072.0
2015-06-03 15:20:00,65.72,65.8,65.7,65.78,79911.0,58.7584,58.83,58.7406,58.8121,79911.0
2015-06-03 15:30:00,65.78,65.8,65.75,65.78,114677.0,58.8121,58.83,58.7853,58.8121,114677.0
2015-06-03 15:40:00,65.77,65.77,65.7,65.73,88115.0,58.8031,58.8031,58.7406,58.7674,88115.0
2015-06-03 15:50:00,65.73,65.74,65.63,65.72,233814.0,58.7674,58.7763,58.678,58.7584,233814.0
2015-06-04 09:30:00,65.2,65.53,64.81,65.08,175752.0,58.2935,58.5886,57.9448,58.1862,175752.0
2015-06-04 09:40:00,65.08,65.29,65.04,65.09,83027.0,58.1862,58.374,58.1505,58.1952,83027.0
2015-06-04 09:50:00,65.08,65.4,65.08,65.37,49001.0,58.1862,58.4723,58.1862,58.4455,49001.0
2015-06-04 10:00:00,65.35,65.52,65.34,65.39,38607.0,58.4276,58.5796,58.4187,58.4634,38607.0
2015-06-04 10:10:00,65.4,65.45,65.21,65.24,35278.0,58.4723,58.517,58.3025,58.3293,35278.0
2015-06-04 10:20:00,65.24,65.3,65.11,65.22,34168.0,58.3293,58.3829,58.213,58.3114,34168.0
2015-06-04 10:30:00,65.2,65.2,65.02,65.05,53817.0,58.2935,58.2935,58.1326,58.1594,53817.0
2015-06-04 10:40:00,65.04,65.08,64.95,64.96,40671.0,58.1505,58.1862,58.07,58.0789,40671.0
2015-06-04 10:50:00,64.97,64.98,64.87,64.88,48834.0,58.0879,58.0968,57.9985,58.0074,48834.0
2015-06-04 11:00:00,64.88,64.92,64.74,64.81,56392.0,58.0074,58.0432,57.8822,57.9448,56392.0
2015-06-04 11:10:00,64.8,64.98,64.8,64.87,28372.0,57.9359,58.0968,57.9359,57.9985,28372.0
2015-06-04 11:20:00,64.89,64.95,64.86,64.86,20943.0,58.0164,58.07,57.9895,57.9895,20943.0
2015-06-04 11:30:00,64.86,64.86,64.7,64.76,77454.0,57.9895,57.9895,57.8465,57.9001,77454.0
2015-06-04 11:40:00,64.77,64.84,64.65,64.7,19509.0,57.9091,57.9717,57.8018,57.8465,19509.0
2015-06-04 11:50:00,64.74,64.86,64.7,64.84,78276.0,57.8822,57.9895,57.8465,57.9717,78276.0
2015-06-04 12:00:00,64.84,64.96,64.8,64.96,27649.0,57.9717,58.0789,57.9359,58.0789,27649.0
2015-06-04 12:10:00,64.95,65.03,64.91,65.01,26975.0,58.07,58.1415,58.0342,58.1236,26975.0
2015-06-04 12:20:00,65.01,65.03,64.94,65.03,24251.0,58.1236,58.1415,58.0611,58.1415,24251.0
2015-06-04 12:30:00,65.02,65.1,64.98,65.1,73761.0,58.1326,58.2041,58.0968,58.2041,73761.0
2015-06-04 12:40:00,65.11,65.11,65.01,65.02,29159.0,58.213,58.213,58.1236,58.1326,29159.0
2015-06-04 12:50:00,65.01,65.03,64.86,64.87,24132.0,58.1236,58.1415,57.9895,57.9985,24132.0
2015-06-04 13:00:00,64.88,64.88,64.62,64.63,30888.0,58.0074,58.0074,57.775,57.7839,30888.0
2015-06-04 13:10:00,64.64,64.72,64.48,64.53,76642.0,57.7928,57.8644,57.6498,57.6945,76642.0
2015-06-04 13:20:00,64.53,64.54,64.41,64.42,79955.0,57.6945,57.7034,57.5872,57.5961,79955.0
2015-06-04 13:30:00,64.42,64.48,64.37,64.46,40145.0,57.5961,57.6498,57.5514,57.6319,40145.0
2015-06-04 13:40:00,64.45,64.47,64.33,64.38,45512.0,57.623,57.6408,57.5157,57.5604,45512.0
2015-06-04 13:50:00,64.37,64.42,64.32,64.33,37353.0,57.5514,57.5961,57.5067,57.5157,37353.0
2015-06-04 14:00:00,64.34,64.34,64.26,64.27,54532.0,57.5246,57.5246,57.4531,57.462,54532.0
2015-06-04 14:10:00,64.27,64.46,64.26,64.4,33346.0,57.462,57.6319,57.4531,57.5783,33346.0
2015-06-04 14:20:00,64.4,64.5,64.39,64.43,35839.0,57.5783,57.6677,57.5693,57.6051,35839.0
2015-06-04 14:30:00,64.44,64.49,64.34,64.41,41750.0,57.614,57.6587,57.5246,57.5872,41750.0
2015-06-04 14:40:00,64.41,64.42,64.27,64.28,43315.0,57.5872,57.5961,57.462,57.471,43315.0
2015-06-04 14:50:00,64.29,64.43,64.28,64.4,40189.0,57.4799,57.6051,57.471,57.5783,40189.0
2015-06-04 15:00:00,64.41,64.54,64.4,64.46,32231.0,57.5872,57.7034,57.5783,57.6319,32231.0
2015-06-04 15:10:00,64.46,64.5,64.34,64.35,38873.0,57.6319,57.6677,57.5246,57.5336,38873.0
2015-06-04 15:20:00,64.34,64.42,64.31,64.39,51622.0,57.5246,57.5961,57.4978,57.5693,51622.0
2015-06-04 15:30:00,64.39,64.41,64.32,64.41,47452.0,57.5693,57.5872,57.5067,57.5872,47452.0
2015-06-04 15:40:00,64.41,64.45,64.41,64.43,60264.0,57.5872,57.623,57.5872,57.6051,60264.0
2015-06-04 15:50:00,64.44,64.5,64.31,64.48,233205.0,57.614,57.6677,57.4978,57.6498,233205.0
2015-06-05 09:30:00,64.23,64.42,63.69,63.7,99532.0,57.4263,57.5961,56.9435,56.9524,99532.0
2015-06-05 09:40:00,63.67,63.92,63.64,63.74,66581.0,56.9256,57.1491,56.8988,56.9882,66581.0
2015-06-05 09:50:00,63.77,64.04,63.75,64.04,51808.0,57.015,57.2564,56.9971,57.2564,51808.0
2015-06-05 10:00:00,64.04,64.4,64.03,64.3,115166.0,57.2564,57.5783,57.2475,57.4889,115166.0
2015-06-05 10:10:00,64.3,64.48,64.26,64.45,89769.0,57.4889,57.6498,57.4531,57.623,89769.0
2015-06-05 10:20:00,64.45,64.64,64.45,64.62,60999.0,57.623,57.7928,57.623,57.775,60999.0
2015-06-05 10:30:00,64.63,64.82,64.62,64.73,51251.0,57.7839,57.9538,57.775,57.8733,51251.0
2015-06-05 10:40:00,64.74,64.81,64.49,64.5,27203.0,57.8822,57.9448,57.6587,57.6677,27203.0
2015-06-05 10:50:00,64.5,64.5,64.34,64.37,19953.0,57.6677,57.6677,57.5246,57.5514,19953.0
2015-06-05 11:00:00,64.37,64.53,64.36,64.52,26538.0,57.5514,57.6945,57.5425,57.6855,26538.0
2015-06-05 11:10:00,64.52,64.57,64.45,64.51,22793.0,57.6855,57.7303,57.623,57.6766,22793.0
2015-06-05 11:20:00,64.54,64.59,64.45,64.53,18909.0,57.7034,57.7481,57.623,57.6945,18909.0
2015-06-05 11:30:00,64.52,64.53,64.36,64.38,17867.0,57.6855,57.6945,57.5425,57.5604,17867.0
2015-06-05 11:40:00,64.39,64.43,64.29,64.38,18724.0,57.5693,57.6051,57.4799,57.5604,18724.0
2015-06-05 11:50:00,64.39,64.45,64.32,64.42,19669.0,57.5693,57.623,57.5067,57.5961,19669.0
2015-06-05 12:00:00,64.43,64.46,64.33,64.4,21660.0,57.6051,57.6319,57.5157,57.5783,21660.0
2015-06-05 12:10:00,64.39,64.41,64.34,64.39,17664.0,57.5693,57.5872,57.5246,57.5693,17664.0
2015-06-05 12:20:00,64.38,64.38,64.24,64.26,25007.0,57.5604,57.5604,57.4352,57.4531,25007.0
2015-06-05 12:30:00,64.25,64.3,64.2,64.25,14318.0,57.4441,57.4889,57.3994,57.4441,14318.0
2015-06-05 12:40:00,64.25,64.39,64.22,64.33,24473.0,57.4441,57.5693,57.4173,57.5157,24473.0
2015-06-05 12:50:00,64.34,64.47,64.33,64.44,18197.0,57.5246,57.6408,57.5157,57.614,18197.0
2015-06-05 13:00:00,64.45,64.45,64.4,64.43,21775.0,57.623,57.623,57.5783,57.6051,21775.0
2015-06-05 13:10:00,64.43,64.43,64.37,64.4,16321.0,57.6051,57.6051,57.5514,57.5783,16321.0
2015-06-05 13:20:00,64.41,64.5,64.37,64.47,20512.0,57.5872,57.6677,57.5514,57.6408,20512.0
2015-06-05 13:30:00,64.46,64.54,64.45,64.48,23192.0,57.6319,57.7034,57.623,57.6498,23192.0
2015-06-05 13:40:00,64.48,64.5,64.43,64.44,24974.0,57.6498,57.6677,57.6051,57.614,24974.0
2015-06-05 13:50:00,64.44,64.5,64.43,64.47,19581.0,57.614,57.6677,57.6051,57.6408,19581.0
2015-06-05 14:00:00,64.47,64.52,64.46,64.52,25588.0,57.6408,57.6855,57.6319,57.6855,25588.0
2015-06-05 14:10:00,64.51,64.65,64.51,64.63,26860.0,57.6766,57.8018,57.6766,57.7839,26860.0
2015-06-05 14:20:00,64.63,64.63,64.51,64.58,25601.0,57.7839,57.7839,57.6766,57.7392,25601.0
2015-06-05 14:30:00,64.58,64.61,64.54,64.55,27842.0,57.7392,57.766,57.7034,57.7124,27842.0
2015-06-05 14:40:00,64.55,64.6,64.48,64.51,21402.0,57.7124,57.7571,57.6498,57.6766,21402.0
2015-06-05 14:50:00,64.52,64.67,64.51,64.64,30951.0,57.6855,57.8197,57.6766,57.7928,30951.0
2015-06-05 15:00:00,64.65,64.72,64.64,64.67,29019.0,57.8018,57.8644,57.7928,57.8197,29019.0
2015-06-05 15:10:00,64.66,64.67,64.57,64.58,42324.0,57.8107,57.8197,57.7303,57.7392,42324.0
2015-06-05 15:20:00,64.58,64.59,64.52,64.54,40851.0,57.7392,57.7481,57.6855,57.7034,40851.0
2015-06-05 15:30:00,64.54,64.67,64.52,64.57,94807.0,57.7034,57.8197,57.6855,57.7303,94807.0
2015-06-05 15:40:00,64.56,64.66,64.54,64.65,52683.0,57.7213,57.8107,57.7034,57.8018,52683.0
2015-06-05 15:50:00,64.64,64.66,64.6,64.6,131400.0,57.7928,57.8107,57.7571,57.7571,131400.0
2015-06-08 09:30:00,64.59,64.59,64.23,64.38,41385.0,57.7481,57.7481,57.4263,57.5604,41385.0
2015-06-08 09:40:00,64.39,64.53,64.32,64.42,50184.0,57.5693,57.6945,57.5067,57.5961,50184.0
2015-06-08 09:50:00,64.39,64.39,64.14,64.2,44971.0,57.5693,57.5693,57.3458,57.3994,44971.0
2015-06-08 10:00:00,64.19,64.26,64.02,64.22,37130.0,57.3905,57.4531,57.2385,57.4173,37130.0
2015-06-08 10:10:00,64.2,64.23,63.97,64.01,58130.0,57.3994,57.4263,57.1938,57.2296,58130.0
2015-06-08 10:20:00,64.02,64.17,63.95,64.01,27711.0,57.2385,57.3726,57.1759,57.2296,27711.0
2015-06-08 10:30:00,64.0,64.12,63.96,64.03,22418.0,57.2206,57.3279,57.1849,57.2475,22418.0
2015-06-08 10:40:00,64.04,64.16,63.98,64.09,30647.0,57.2564,57.3637,57.2027,57.3011,30647.0
2015-06-08 10:50:00,64.1,64.12,63.98,64.05,21468.0,57.31,57.3279,57.2027,57.2653,21468.0
2015-06-08 11:00:00,64.05,64.13,63.99,64.07,27320.0,57.2653,57.3369,57.2117,57.2832,27320.0
2015-06-08 11:10:00,64.08,64.09,63.96,64.01,38241.0,57.2922,57.3011,57.1849,57.2296,38241.0
2015-06-08 11:20:00,64.02,64.15,64.02,64.11,93922.0,57.2385,57.3547,57.2385,57.319,93922.0
2015-06-08 11:30:00,64.1,64.11,63.97,63.97,17076.0,57.31,57.319,57.1938,57.1938,17076.0
2015-06-08 11:40:00,63.96,64.01,63.92,63.94,34850.0,57.1849,57.2296,57.1491,57.167,34850.0
2015-06-08 11:50:00,63.95,63.98,63.84,63.97,12131.0,57.1759,57.2027,57.0776,57.1938,12131.0
2015-06-08 12:00:00,63.98,64.05,63.94,64.03,19109.0,57.2027,57.2653,57.167,57.2475,19109.0
2015-06-08 12:10:00,64.04,64.14,64.0,64.11,27117.0,57.2564,57.3458,57.2206,57.319,27117.0
2015-06-08 12:20:00,64.11,64.12,64.04,64.12,21356.0,57.319,57.3279,57.2564,57.3279,21356.0
2015-06-08 12:30:00,64.12,64.15,64.03,64.07,18138.0,57.3279,57.3547,57.2475,57.2832,18138.0
2015-06-08 12:40:00,64.07,64.08,63.94,63.96,8537.0,57.2832,57.2922,57.167,57.1849,8537.0
2015-06-08 12:50:00,63.96,63.99,63.86,63.91,12714.0,57.1849,57.2117,57.0955,57.1402,12714.0
2015-06-08 13:00:00,63.9,63.95,63.82,63.84,17365.0,57.1312,57.1759,57.0597,57.0776,17365.0
2015-06-08 13:10:00,63.85,63.88,63.77,63.81,24318.0,57.0865,57.1133,57.015,57.0508,24318.0
2015-06-08 13:20:00,63.81,63.85,63.78,63.81,19772.0,57.0508,57.0865,57.0239,57.0508,19772.0
2015-06-08 13:30:00,63.79,63.79,63.59,63.65,55158.0,57.0329,57.0329,56.8541,56.9077,55158.0
2015-06-08 13:40:00,63.67,63.76,63.67,63.76,31376.0,56.9256,57.0061,56.9256,57.0061,31376.0
2015-06-08 13:50:00,63.75,63.84,63.71,63.81,39747.0,56.9971,57.0776,56.9613,57.0508,39747.0
2015-06-08 14:00:00,63.81,63.81,63.7,63.71,24833.0,57.0508,57.0508,56.9524,56.9613,24833.0
2015-06-08 14:10:00,63.7,63.78,63.69,63.77,22207.0,56.9524,57.0239,56.9435,57.015,22207.0
2015-06-08 14:20:00,63.77,63.84,63.76,63.83,20999.0,57.015,57.0776,57.0061,57.0686,20999.0
2015-06-08 14:30:00,63.83,63.95,63.83,63.89,40021.0,57.0686,57.1759,57.0686,57.1223,40021.0
2015-06-08 14:40:00,63.89,63.92,63.85,63.86,39531.0,57.1223,57.1491,57.0865,57.0955,39531.0
2015-06-08 14:50:00,63.85,63.88,63.75,63.81,79651.0,57.0865,57.1133,56.9971,57.0508,79651.0
2015-06-08 15:00:00,63.81,63.86,63.78,63.81,35898.0,57.0508,57.0955,57.0239,57.0508,35898.0
2015-06-08 15:10:00,63.81,63.81,63.76,63.8,45522.0,57.0508,57.0508,57.0061,57.0418,45522.0
2015-06-08 15:20:00,63.8,63.86,63.74,63.79,62688.0,57.0418,57.0955,56.9882,57.0329,62688.0
2015-06-08 15:30:00,63.78,63.8,63.66,63.69,89396.0,57.0239,57.0418,56.9166,56.9435,89396.0
2015-06-08 15:40:00,63.68,63.74,63.67,63.71,75376.0,56.9345,56.9882,56.9256,56.9613,75376.0
2015-06-08 15:50:00,63.7,63.74,63.56,63.6,152733.0,56.9524,56.9882,56.8272,56.863,152733.0
2015-06-09 09:30:00,63.62,63.8,63.29,63.37,70173.0,56.8809,57.0418,56.5858,56.6574,70173.0
2015-06-09 09:40:00,63.37,63.41,63.03,63.06,61515.0,56.6574,56.6931,56.3534,56.3802,61515.0
2015-06-09 09:50:00,63.07,63.07,62.74,62.76,118012.0,56.3891,56.3891,56.0941,56.112,118012.0
2015-06-09 10:00:00,62.74,62.93,62.63,62.93,99000.0,56.0941,56.264,55.9958,56.264,99000.0
2015-06-09 10:10:00,62.96,63.17,62.96,62.96,38648.0,56.2908,56.4785,56.2908,56.2908,38648.0
2015-06-09 10:20:00,62.97,63.03,62.83,62.89,23072.0,56.2997,56.3534,56.1746,56.2282,23072.0
2015-06-09 10:30:00,62.89,62.91,62.77,62.9,47949.0,56.2282,56.2461,56.1209,56.2371,47949.0
2015-06-09 10:40:00,62.9,63.01,62.87,62.96,53022.0,56.2371,56.3355,56.2103,56.2908,53022.0
2015-06-09 10:50:00,62.97,63.15,62.96,63.15,37785.0,56.2997,56.4607,56.2908,56.4607,37785.0
2015-06-09 11:00:00,63.16,63.26,63.16,63.2,19728.0,56.4696,56.559,56.4696,56.5054,19728.0
2015-06-09 11:10:00,63.21,63.31,63.16,63.19,35533.0,56.5143,56.6037,56.4696,56.4964,35533.0
2015-06-09 11:20:00,63.19,63.28,63.15,63.28,17051.0,56.4964,56.5769,56.4607,56.5769,17051.0
2015-06-09 11:30:00,63.29,63.51,63.29,63.49,36895.0,56.5858,56.7825,56.5858,56.7647,36895.0
2015-06-09 11:40:00,63.49,63.55,63.48,63.52,49316.0,56.7647,56.8183,56.7557,56.7915,49316.0
2015-06-09 11:50:00,63.52,63.52,63.49,63.51,83266.0,56.7915,56.7915,56.7647,56.7825,83266.0
2015-06-09 12:00:00,63.5,63.54,63.49,63.53,49756.0,56.7736,56.8094,56.7647,56.8004,49756.0
2015-06-09 12:10:00,63.53,63.55,63.45,63.49,41102.0,56.8004,56.8183,56.7289,56.7647,41102.0
2015-06-09 12:20:00,63.48,63.57,63.47,63.52,15510.0,56.7557,56.8362,56.7468,56.7915,15510.0
2015-06-09 12:30:00,63.52,63.55,63.48,63.52,21993.0,56.7915,56.8183,56.7557,56.7915,21993.0
2015-06-09 12:40:00,63.52,63.55,63.47,63.51,49767.0,56.7915,56.8183,56.7468,56.7825,49767.0
2015-06-09 12:50:00,63.5,63.63,63.49,63.62,18427.0,56.7736,56.8898,56.7647,56.8809,18427.0
2015-06-09 13:00:00,63.63,63.71,63.61,63.63,20449.0,56.8898,56.9613,56.8719,56.8898,20449.0
2015-06-09 13:10:00,63.61,63.68,63.6,63.67,19239.0,56.8719,56.9345,56.863,56.9256,19239.0
2015-06-09 13:20:00,63.68,63.75,63.67,63.75,18802.0,56.9345,56.9971,56.9256,56.9971,18802.0
2015-06-09 13:30:00,63.74,63.75,63.69,63.7,15808.0,56.9882,56.9971,56.9435,56.9524,15808.0
2015-06-09 13:40:00,63.69,63.69,63.56,63.59,14215.0,56.9435,56.9435,56.8272,56.8541,14215.0
2015-06-09 13:50:00,63.59,63.64,63.55,63.58,15815.0,56.8541,56.8988,56.8183,56.8451,15815.0
2015-06-09 14:00:00,63.59,63.77,63.59,63.76,41057.0,56.8541,57.015,56.8541,57.0061,41057.0
2015-06-09 14:10:00,63.76,63.85,63.76,63.82,95385.0,57.0061,57.0865,57.0061,57.0597,95385.0
2015-06-09 14:20:00,63.83,63.87,63.81,63.82,34750.0,57.0686,57.1044,57.0508,57.0597,34750.0
2015-06-09 14:30:00,63.82,63.87,63.8,63.83,78328.0,57.0597,57.1044,57.0418,57.0686,78328.0
2015-06-09 14:40:00,63.84,63.88,63.79,63.81,25895.0,57.0776,57.1133,57.0329,57.0508,25895.0
2015-06-09 14:50:00,63.8,63.86,63.76,63.84,64219.0,57.0418,57.0955,57.0061,57.0776,64219.0
2015-06-09 15:00:00,63.83,63.83,63.7,63.7,34025.0,57.0686,57.0686,56.9524,56.9524,34025.0
2015-06-09 15:10:00,63.7,63.74,63.69,63.73,25691.0,56.9524,56.9882,56.9435,56.9792,25691.0
2015-06-09 15:20:00,63.73,63.73,63.65,63.71,61906.0,56.9792,56.9792,56.9077,56.9613,61906.0
2015-06-09 15:30:00,63.71,63.78,63.68,63.77,85052.0,56.9613,57.0239,56.9345,57.015,85052.0
2015-06-09 15:40:00,63.76,63.78,63.71,63.76,93171.0,57.0061,57.0239,56.9613,57.0061,93171.0
2015-06-09 15:50:00,63.77,63.82,63.7,63.7,98136.0,57.015,57.0597,56.9524,56.9524,98136.0
2015-06-10 09:30:00,63.87,64.14,63.81,64.14,87156.0,57.1044,57.3458,57.0508,57.3458,87156.0
2015-06-10 09:40:00,64.17,64.32,63.96,64.3,41723.0,57.3726,57.5067,57.1849,57.4889,41723.0
2015-06-10 09:50:00,64.31,64.64,64.31,64.54,95120.0,57.4978,57.7928,57.4978,57.7034,95120.0
2015-06-10 10:00:00,64.54,64.57,64.31,64.43,57849.0,57.7034,57.7303,57.4978,57.6051,57849.0
2015-06-10 10:10:00,64.44,64.5,64.34,64.41,33221.0,57.614,57.6677,57.5246,57.5872,33221.0
2015-06-10 10:20:00,64.41,64.5,64.36,64.47,45735.0,57.5872,57.6677,57.5425,57.6408,45735.0
2015-06-10 10:30:00,64.47,64.69,64.43,64.67,51163.0,57.6408,57.8375,57.6051,57.8197,51163.0
2015-06-10 10:40:00,64.67,64.72,64.63,64.69,31687.0,57.8197,57.8644,57.7839,57.8375,31687.0
2015-06-10 10:50:00,64.69,64.8,64.64,64.78,40367.0,57.8375,57.9359,57.7928,57.918,40367.0
2015-06-10 11:00:00,64.78,64.82,64.62,64.78,49382.0,57.918,57.9538,57.775,57.918,49382.0
2015-06-10 11:10:00,64.78,65.16,64.76,65.02,137492.0,57.918,58.2578,57.9001,58.1326,137492.0
2015-06-10 11:20:00,65.03,65.13,64.96,65.11,64425.0,58.1415,58.2309,58.0789,58.213,64425.0
2015-06-10 11:30:00,65.11,65.22,65.08,65.1,53491.0,58.213,58.3114,58.1862,58.2041,53491.0
2015-06-10 11:40:00,65.1,65.26,65.07,65.17,49009.0,58.2041,58.3472,58.1773,58.2667,49009.0
2015-06-10 11:50:00,65.17,65.3,65.14,65.26,58682.0,58.2667,58.3829,58.2399,58.3472,58682.0
2015-06-10 12:00:00,65.26,65.37,65.26,65.33,75232.0,58.3472,58.4455,58.3472,58.4097,75232.0
2015-06-10 12:10:00,65.33,65.35,65.2,65.24,29713.0,58.4097,58.4276,58.2935,58.3293,29713.0
2015-06-10 12:20:00,65.24,65.28,65.21,65.23,23922.0,58.3293,58.365,58.3025,58.3203,23922.0
2015-06-10 12:30:00,65.22,65.26,65.16,65.16,18002.0,58.3114,58.3472,58.2578,58.2578,18002.0
2015-06-10 12:40:00,65.17,65.27,65.15,65.25,66464.0,58.2667,58.3561,58.2488,58.3382,66464.0
2015-06-10 12:50:00,65.25,65.31,65.21,65.25,20916.0,58.3382,58.3919,58.3025,58.3382,20916.0
2015-06-10 13:00:00,65.25,65.27,65.2,65.24,21464.0,58.3382,58.3561,58.2935,58.3293,21464.0
2015-06-10 13:10:00,65.23,65.23,65.16,65.16,24923.0,58.3203,58.3203,58.2578,58.2578,24923.0
2015-06-10 13:20:00,65.15,65.21,65.12,65.14,19171.0,58.2488,58.3025,58.222,58.2399,19171.0
2015-06-10 13:30:00,65.12,65.18,65.08,65.13,29147.0,58.222,58.2756,58.1862,58.2309,29147.0
2015-06-10 13:40:00,65.13,65.14,65.07,65.13,16717.0,58.2309,58.2399,58.1773,58.2309,16717.0
2015-06-10 13:50:00,65.11,65.13,65.08,65.13,15586.0,58.213,58.2309,58.1862,58.2309,15586.0
2015-06-10 14:00:00,65.13,65.25,65.13,65.23,26861.0,58.2309,58.3382,58.2309,58.3203,26861.0
2015-06-10 14:10:00,65.23,65.25,65.16,65.23,28676.0,58.3203,58.3382,58.2578,58.3203,28676.0
2015-06-10 14:20:00,65.24,65.32,65.24,65.28,25086.0,58.3293,58.4008,58.3293,58.365,25086.0
2015-06-10 14:30:00,65.26,65.28,65.23,65.24,25365.0,58.3472,58.365,58.3203,58.3293,25365.0
2015-06-10 14:40:00,65.23,65.31,65.23,65.23,39744.0,58.3203,58.3919,58.3203,58.3203,39744.0
2015-06-10 14:50:00,65.23,65.33,65.23,65.32,30247.0,58.3203,58.4097,58.3203,58.4008,30247.0
2015-06-10 15:00:00,65.33,65.34,65.26,65.3,54075.0,58.4097,58.4187,58.3472,58.3829,54075.0
2015-06-10 15:10:00,65.3,65.37,65.28,65.36,84307.0,58.3829,58.4455,58.365,58.4366,84307.0
2015-06-10 15:20:00,65.34,65.35,65.25,65.26,73333.0,58.4187,58.4276,58.3382,58.3472,73333.0
2015-06-10 15:30:00,65.26,65.28,65.17,65.19,61024.0,58.3472,58.365,58.2667,58.2846,61024.0
2015-06-10 15:40:00,65.19,65.19,65.07,65.08,111747.0,58.2846,58.2846,58.1773,58.1862,111747.0
2015-06-10 15:50:00,65.08,65.14,64.83,64.85,448251.0,58.1862,58.2399,57.9627,57.9806,448251.0
2015-06-11 09:30:00,65.16,65.16,64.74,64.78,102445.0,58.2578,58.2578,57.8822,57.918,102445.0
2015-06-11 09:40:00,64.77,64.77,64.5,64.6,112477.0,57.9091,57.9091,57.6677,57.7571,112477.0
2015-06-11 09:50:00,64.61,64.74,64.58,64.64,208467.0,57.766,57.8822,57.7392,57.7928,208467.0
2015-06-11 10:00:00,64.64,64.68,64.59,64.62,88916.0,57.7928,57.8286,57.7481,57.775,88916.0
2015-06-11 10:10:00,64.61,64.87,64.6,64.76,162618.0,57.766,57.9985,57.7571,57.9001,162618.0
2015-06-11 10:20:00,64.77,64.77,64.61,64.65,105856.0,57.9091,57.9091,57.766,57.8018,105856.0
2015-06-11 10:30:00,64.64,64.64,64.36,64.42,97941.0,57.7928,57.7928,57.5425,57.5961,97941.0
2015-06-11 10:40:00,64.43,64.58,64.42,64.48,31521.0,57.6051,57.7392,57.5961,57.6498,31521.0
2015-06-11 10:50:00,64.48,64.54,64.37,64.38,67674.0,57.6498,57.7034,57.5514,57.5604,67674.0
2015-06-11 11:00:00,64.39,64.41,64.25,64.3,83942.0,57.5693,57.5872,57.4441,57.4889,83942.0
2015-06-11 11:10:00,64.31,64.39,64.3,64.36,59430.0,57.4978,57.5693,57.4889,57.5425,59430.0
2015-06-11 11:20:00,64.36,64.48,64.35,64.42,42882.0,57.5425,57.6498,57.5336,57.5961,42882.0
2015-06-11 11:30:00,64.42,64.58,64.4,64.56,68913.0,57.5961,57.7392,57.5783,57.7213,68913.0
2015-06-11 11:40:00,64.58,64.58,64.49,64.56,30886.0,57.7392,57.7392,57.6587,57.7213,30886.0
2015-06-11 11:50:00,64.56,64.67,64.55,64.66,27490.0,57.7213,57.8197,57.7124,57.8107,27490.0
2015-06-11 12:00:00,64.66,64.71,64.64,64.67,24676.0,57.8107,57.8554,57.7928,57.8197,24676.0
2015-06-11 12:10:00,64.67,64.75,64.65,64.75,34732.0,57.8197,57.8912,57.8018,57.8912,34732.0
2015-06-11 12:20:00,64.74,64.76,64.6,64.65,64671.0,57.8822,57.9001,57.7571,57.8018,64671.0
2015-06-11 12:30:00,64.64,64.71,64.63,64.7,54397.0,57.7928,57.8554,57.7839,57.8465,54397.0
2015-06-11 12:40:00,64.7,64.77,64.68,64.75,26120.0,57.8465,57.9091,57.8286,57.8912,26120.0
2015-06-11 12:50:00,64.75,64.75,64.67,64.72,38780.0,57.8912,57.8912,57.8197,57.8644,38780.0
2015-06-11 13:00:00,64.73,64.75,64.69,64.75,32694.0,57.8733,57.8912,57.8375,57.8912,32694.0
2015-06-11 13:10:00,64.75,64.75,64.64,64.64,48329.0,57.8912,57.8912,57.7928,57.7928,48329.0
2015-06-11 13:20:00,64.65,64.68,64.63,64.64,17631.0,57.8018,57.8286,57.7839,57.7928,17631.0
2015-06-11 13:30:00,64.64,64.7,64.64,64.68,126774.0,57.7928,57.8465,57.7928,57.8286,126774.0
2015-06-11 13:40:00,64.68,64.69,64.62,64.62,173072.0,57.8286,57.8375,57.775,57.775,173072.0
2015-06-11 13:50:00,64.63,64.68,64.6,64.6,64542.0,57.7839,57.8286,57.7571,57.7571,64542.0
2015-06-11 14:00:00,64.61,64.66,64.58,64.61,45525.0,57.766,57.8107,57.7392,57.766,45525.0
2015-06-11 14:10:00,64.61,64.61,64.45,64.48,103878.0,57.766,57.766,57.623,57.6498,103878.0
2015-06-11 14:20:00,64.48,64.5,64.43,64.48,245952.0,57.6498,57.6677,57.6051,57.6498,245952.0
2015-06-11 14:30:00,64.48,64.48,64.4,64.4,58198.0,57.6498,57.6498,57.5783,57.5783,58198.0
2015-06-11 14:40:00,64.4,64.41,64.34,64.4,85226.0,57.5783,57.5872,57.5246,57.5783,85226.0
2015-06-11 14:50:00,64.4,64.46,64.32,64.46,124279.0,57.5783,57.6319,57.5067,57.6319,124279.0
2015-06-11 15:00:00,64.46,64.56,64.43,64.55,54807.0,57.6319,57.7213,57.6051,57.7124,54807.0
2015-06-11 15:10:00,64.54,64.57,64.5,64.55,108955.0,57.7034,57.7303,57.6677,57.7124,108955.0
2015-06-11 15:20:00,64.55,64.62,64.54,64.55,110769.0,57.7124,57.775,57.7034,57.7124,110769.0
2015-06-11 15:30:00,64.56,64.58,64.53,64.56,97486.0,57.7213,57.7392,57.6945,57.7213,97486.0
2015-06-11 15:40:00,64.57,64.57,64.47,64.49,162737.0,57.7303,57.7303,57.6408,57.6587,162737.0
2015-06-11 15:50:00,64.49,64.53,64.45,64.52,245363.0,57.6587,57.6945,57.623,57.6855,245363.0
2015-06-12 09:30:00,64.12,64.38,63.88,63.92,144595.0,57.3279,57.5604,57.1133,57.1491,144595.0
2015-06-12 09:40:00,63.91,63.97,63.63,63.93,93688.0,57.1402,57.1938,56.8898,57.158,93688.0
2015-06-12 09:50:00,63.92,64.04,63.79,63.79,44875.0,57.1491,57.2564,57.0329,57.0329,44875.0
2015-06-12 10:00:00,63.8,64.03,63.77,63.99,48212.0,57.0418,57.2475,57.015,57.2117,48212.0
2015-06-12 10:10:00,63.99,64.09,63.96,64.02,54385.0,57.2117,57.3011,57.1849,57.2385,54385.0
2015-06-12 10:20:00,64.01,64.1,63.95,64.09,32094.0,57.2296,57.31,57.1759,57.3011,32094.0
2015-06-12 10:30:00,64.07,64.11,63.76,63.82,50529.0,57.2832,57.319,57.0061,57.0597,50529.0
2015-06-12 10:40:00,63.81,63.88,63.76,63.81,25292.0,57.0508,57.1133,57.0061,57.0508,25292.0
2015-06-12 10:50:00,63.81,63.91,63.71,63.72,25115.0,57.0508,57.1402,56.9613,56.9703,25115.0
2015-06-12 11:00:00,63.71,63.92,63.7,63.89,21753.0,56.9613,57.1491,56.9524,57.1223,21753.0
2015-06-12 11:10:00,63.9,63.96,63.79,63.93,32319.0,57.1312,57.1849,57.0329,57.158,32319.0
2015-06-12 11:20:00,63.93,64.09,63.92,64.03,21116.0,57.158,57.3011,57.1491,57.2475,21116.0
2015-06-12 11:30:00,64.03,64.06,63.98,64.0,21239.0,57.2475,57.2743,57.2027,57.2206,21239.0
2015-06-12 11:40:00,64.01,64.02,63.88,63.91,47206.0,57.2296,57.2385,57.1133,57.1402,47206.0
2015-06-12 11:50:00,63.91,63.93,63.79,63.81,70581.0,57.1402,57.158,57.0329,57.0508,70581.0
2015-06-12 12:00:00,63.81,63.88,63.78,63.83,38867.0,57.0508,57.1133,57.0239,57.0686,38867.0
2015-06-12 12:10:00,63.83,63.86,63.75,63.86,27108.0,57.0686,57.0955,56.9971,57.0955,27108.0
2015-06-12 12:20:00,63.86,64.01,63.85,64.01,19997.0,57.0955,57.2296,57.0865,57.2296,19997.0
2015-06-12 12:30:00,64.01,64.03,63.98,64.03,11198.0,57.2296,57.2475,57.2027,57.2475,11198.0
2015-06-12 12:40:00,64.02,64.05,63.97,64.02,15818.0,57.2385,57.2653,57.1938,57.2385,15818.0
2015-06-12 12:50:00,64.02,64.03,63.97,64.0,27296.0,57.2385,57.2475,57.1938,57.2206,27296.0
2015-06-12 13:00:00,63.99,64.04,63.99,64.03,14739.0,57.2117,57.2564,57.2117,57.2475,14739.0
2015-06-12 13:10:00,64.03,64.06,64.0,64.02,39735.0,57.2475,57.2743,57.2206,57.2385,39735.0
2015-06-12 13:20:00,64.02,64.05,63.98,63.99,32809.0,57.2385,57.2653,57.2027,57.2117,32809.0
2015-06-12 13:30:00,64.0,64.05,63.97,64.03,30422.0,57.2206,57.2653,57.1938,57.2475,30422.0
2015-06-12 13:40:00,64.03,64.03,63.91,63.94,22484.0,57.2475,57.2475,57.1402,57.167,22484.0
2015-06-12 13:50:00,63.95,64.02,63.94,64.01,14056.0,57.1759,57.2385,57.167,57.2296,14056.0
2015-06-12 14:00:00,64.01,64.01,63.92,63.92,15866.0,57.2296,57.2296,57.1491,57.1491,15866.0
2015-06-12 14:10:00,63.92,63.97,63.9,63.97,19983.0,57.1491,57.1938,57.1312,57.1938,19983.0
2015-06-12 14:20:00,63.97,63.97,63.92,63.95,18127.0,57.1938,57.1938,57.1491,57.1759,18127.0
2015-06-12 14:30:00,63.95,63.95,63.79,63.82,25982.0,57.1759,57.1759,57.0329,57.0597,25982.0
2015-06-12 14:40:00,63.83,63.87,63.81,63.83,20037.0,57.0686,57.1044,57.0508,57.0686,20037.0
2015-06-12 14:50:00,63.83,63.84,63.75,63.77,31385.0,57.0686,57.0776,56.9971,57.015,31385.0
2015-06-12 15:00:00,63.76,63.82,63.74,63.79,47820.0,57.0061,57.0597,56.9882,57.0329,47820.0
2015-06-12 15:10:00,63.77,63.87,63.77,63.78,31877.0,57.015,57.1044,57.015,57.0239,31877.0
2015-06-12 15:20:00,63.78,63.85,63.77,63.81,49257.0,57.0239,57.0865,57.015,57.0508,49257.0
2015-06-12 15:30:00,63.81,63.83,63.74,63.77,125709.0,57.0508,57.0686,56.9882,57.015,125709.0
2015-06-12 15:40:00,63.76,63.77,63.73,63.75,67076.0,57.0061,57.015,56.9792,56.9971,67076.0
2015-06-12 15:50:00,63.75,63.76,63.6,63.61,423928.0,56.9971,57.0061,56.863,56.8719,423928.0
2015-06-15 09:30:00,63.16,63.19,62.71,62.97,118328.0,56.4696,56.4964,56.0673,56.2997,118328.0
2015-06-15 09:40:00,62.94,63.0,62.55,62.64,98678.0,56.2729,56.3266,55.9242,56.0047,98678.0
2015-06-15 09:50:00,62.64,62.78,62.55,62.78,55156.0,56.0047,56.1299,55.9242,56.1299,55156.0
2015-06-15 10:00:00,62.77,62.94,62.67,62.72,56092.0,56.1209,56.2729,56.0315,56.0762,56092.0
2015-06-15 10:10:00,62.71,62.74,62.59,62.61,86673.0,56.0673,56.0941,55.96,55.9779,86673.0
2015-06-15 10:20:00,62.61,62.81,62.6,62.78,60353.0,55.9779,56.1567,55.9689,56.1299,60353.0
2015-06-15 10:30:00,62.77,62.89,62.73,62.82,46899.0,56.1209,56.2282,56.0852,56.1656,46899.0
2015-06-15 10:40:00,62.82,62.84,62.72,62.77,42585.0,56.1656,56.1835,56.0762,56.1209,42585.0
2015-06-15 10:50:00,62.76,62.76,62.63,62.76,52305.0,56.112,56.112,55.9958,56.112,52305.0
2015-06-15 11:00:00,62.76,62.93,62.74,62.85,81839.0,56.112,56.264,56.0941,56.1924,81839.0
2015-06-15 11:10:00,62.86,62.98,62.85,62.91,98526.0,56.2014,56.3087,56.1924,56.2461,98526.0
2015-06-15 11:20:00,62.9,62.91,62.68,62.68,71676.0,56.2371,56.2461,56.0405,56.0405,71676.0
2015-06-15 11:30:00,62.69,62.82,62.68,62.82,60061.0,56.0494,56.1656,56.0405,56.1656,60061.0
2015-06-15 11:40:00,62.82,62.91,62.81,62.89,35579.0,56.1656,56.2461,56.1567,56.2282,35579.0
2015-06-15 11:50:00,62.9,63.0,62.82,62.85,30701.0,56.2371,56.3266,56.1656,56.1924,30701.0
2015-06-15 12:00:00,62.85,62.98,62.85,62.96,31022.0,56.1924,56.3087,56.1924,56.2908,31022.0
2015-06-15 12:10:00,62.97,63.02,62.92,63.01,18031.0,56.2997,56.3444,56.255,56.3355,18031.0
2015-06-15 12:20:00,63.02,63.07,62.9,62.95,31011.0,56.3444,56.3891,56.2371,56.2819,31011.0
2015-06-15 12:30:00,62.95,62.99,62.82,62.87,35260.0,56.2819,56.3176,56.1656,56.2103,35260.0
2015-06-15 12:40:00,62.87,62.94,62.82,62.94,46907.0,56.2103,56.2729,56.1656,56.2729,46907.0
2015-06-15 12:50:00,62.94,62.94,62.83,62.86,86533.0,56.2729,56.2729,56.1746,56.2014,86533.0
2015-06-15 13:00:00,62.86,62.89,62.81,62.85,75774.0,56.2014,56.2282,56.1567,56.1924,75774.0
2015-06-15 13:10:00,62.85,62.9,62.81,62.83,67534.0,56.1924,56.2371,56.1567,56.1746,67534.0
2015-06-15 13:20:00,62.83,62.85,62.71,62.72,56793.0,56.1746,56.1924,56.0673,56.0762,56793.0
2015-06-15 13:30:00,62.73,62.75,62.65,62.72,96076.0,56.0852,56.103,56.0136,56.0762,96076.0
2015-06-15 13:40:00,62.71,62.72,62.62,62.63,61190.0,56.0673,56.0762,55.9868,55.9958,61190.0
2015-06-15 13:50:00,62.63,62.83,62.6,62.69,146490.0,55.9958,56.1746,55.9689,56.0494,146490.0
2015-06-15 14:00:00,62.69,62.78,62.65,62.72,59049.0,56.0494,56.1299,56.0136,56.0762,59049.0
2015-06-15 14:10:00,62.74,62.91,62.73,62.88,73593.0,56.0941,56.2461,56.0852,56.2193,73593.0
2015-06-15 14:20:00,62.87,62.87,62.76,62.78,106124.0,56.2103,56.2103,56.112,56.1299,106124.0
2015-06-15 14:30:00,62.79,62.81,62.74,62.78,177717.0,56.1388,56.1567,56.0941,56.1299,177717.0
2015-06-15 14:40:00,62.78,62.79,62.72,62.75,157793.0,56.1299,56.1388,56.0762,56.103,157793.0
2015-06-15 14:50:00,62.74,62.78,62.73,62.77,75816.0,56.0941,56.1299,56.0852,56.1209,75816.0
2015-06-15 15:00:00,62.77,62.8,62.69,62.72,74683.0,56.1209,56.1477,56.0494,56.0762,74683.0
2015-06-15 15:10:00,62.73,62.78,62.72,62.75,54513.0,56.0852,56.1299,56.0762,56.103,54513.0
2015-06-15 15:20:00,62.74,62.8,62.74,62.78,104556.0,56.0941,56.1477,56.0941,56.1299,104556.0
2015-06-15 15:30:00,62.78,62.78,62.74,62.77,249890.0,56.1299,56.1299,56.0941,56.1209,249890.0
2015-06-15 15:40:00,62.77,63.02,62.76,62.98,181070.0,56.1209,56.3444,56.112,56.3087,181070.0
2015-06-15 15:50:00,62.97,63.03,62.94,62.97,167859.0,56.2997,56.3534,56.2729,56.2997,167859.0
2015-06-16 09:30:00,61.68,62.93,61.62,62.82,179183.0,55.1464,56.264,55.0927,56.1656,179183.0
2015-06-16 09:40:00,62.82,62.84,62.62,62.65,91270.0,56.1656,56.1835,55.9868,56.0136,91270.0
2015-06-16 09:50:00,62.67,62.75,62.57,62.67,81739.0,56.0315,56.103,55.9421,56.0315,81739.0
2015-06-16 10:00:00,62.66,62.79,62.53,62.54,103678.0,56.0226,56.1388,55.9063,55.9153,103678.0
2015-06-16 10:10:00,62.54,62.57,62.33,62.4,72425.0,55.9153,55.9421,55.7275,55.7901,72425.0
2015-06-16 10:20:00,62.38,62.5,62.34,62.37,73565.0,55.7722,55.8795,55.7365,55.7633,73565.0
2015-06-16 10:30:00,62.37,62.47,62.24,62.28,100254.0,55.7633,55.8527,55.6471,55.6828,100254.0
2015-06-16 10:40:00,62.28,62.39,62.24,62.29,244237.0,55.6828,55.7812,55.6471,55.6918,244237.0
2015-06-16 10:50:00,62.29,62.38,62.23,62.37,98855.0,55.6918,55.7722,55.6381,55.7633,98855.0
2015-06-16 11:00:00,62.36,62.47,62.35,62.38,68968.0,55.7544,55.8527,55.7454,55.7722,68968.0
2015-06-16 11:10:00,62.38,62.47,62.37,62.42,152344.0,55.7722,55.8527,55.7633,55.808,152344.0
2015-06-16 11:20:00,62.43,62.44,62.35,62.38,72375.0,55.8169,55.8259,55.7454,55.7722,72375.0
2015-06-16 11:30:00,62.39,62.43,62.35,62.4,59940.0,55.7812,55.8169,55.7454,55.7901,59940.0
2015-06-16 11:40:00,62.4,62.43,62.35,62.4,50900.0,55.7901,55.8169,55.7454,55.7901,50900.0
2015-06-16 11:50:00,62.4,62.43,62.37,62.43,51841.0,55.7901,55.8169,55.7633,55.8169,51841.0
2015-06-16 12:00:00,62.43,62.45,62.39,62.42,76017.0,55.8169,55.8348,55.7812,55.808,76017.0
2015-06-16 12:10:00,62.41,62.43,62.39,62.4,72320.0,55.7991,55.8169,55.7812,55.7901,72320.0
2015-06-16 12:20:00,62.41,62.51,62.4,62.51,81440.0,55.7991,55.8885,55.7901,55.8885,81440.0
2015-06-16 12:30:00,62.51,62.69,62.51,62.65,39854.0,55.8885,56.0494,55.8885,56.0136,39854.0
2015-06-16 12:40:00,62.65,62.65,62.57,62.6,71553.0,56.0136,56.0136,55.9421,55.9689,71553.0
2015-06-16 12:50:00,62.6,62.63,62.57,62.62,66840.0,55.9689,55.9958,55.9421,55.9868,66840.0
2015-06-16 13:00:00,62.63,62.65,62.58,62.6,68238.0,55.9958,56.0136,55.951,55.9689,68238.0
2015-06-16 13:10:00,62.59,62.62,62.57,62.6,43868.0,55.96,55.9868,55.9421,55.9689,43868.0
2015-06-16 13:20:00,62.6,62.64,62.59,62.62,94042.0,55.9689,56.0047,55.96,55.9868,94042.0
2015-06-16 13:30:00,62.62,62.73,62.59,62.71,121897.0,55.9868,56.0852,55.96,56.0673,121897.0
2015-06-16 13:40:00,62.71,62.8,62.7,62.79,34568.0,56.0673,56.1477,56.0583,56.1388,34568.0
2015-06-16 13:50:00,62.8,62.89,62.77,62.88,33008.0,56.1477,56.2282,56.1209,56.2193,33008.0
2015-06-16 14:00:00,62.88,62.97,62.84,62.84,67959.0,56.2193,56.2997,56.1835,56.1835,67959.0
2015-06-16 14:10:00,62.84,62.86,62.77,62.79,93494.0,56.1835,56.2014,56.1209,56.1388,93494.0
2015-06-16 14:20:00,62.8,62.83,62.77,62.77,38750.0,56.1477,56.1746,56.1209,56.1209,38750.0
2015-06-16 14:30:00,62.78,62.81,62.76,62.79,37380.0,56.1299,56.1567,56.112,56.1388,37380.0
2015-06-16 14:40:00,62.78,62.79,62.73,62.76,41282.0,56.1299,56.1388,56.0852,56.112,41282.0
2015-06-16 14:50:00,62.78,62.83,62.78,62.81,46667.0,56.1299,56.1746,56.1299,56.1567,46667.0
2015-06-16 15:00:00,62.82,62.85,62.79,62.83,64857.0,56.1656,56.1924,56.1388,56.1746,64857.0
2015-06-16 15:10:00,62.83,62.85,62.76,62.77,55028.0,56.1746,56.1924,56.112,56.1209,55028.0
2015-06-16 15:20:00,62.77,62.84,62.76,62.78,78531.0,56.1209,56.1835,56.112,56.1299,78531.0
2015-06-16 15:30:00,62.79,62.82,62.74,62.75,152143.0,56.1388,56.1656,56.0941,56.103,152143.0
2015-06-16 15:40:00,62.75,62.75,62.6,62.61,222076.0,56.103,56.103,55.9689,55.9779,222076.0
2015-06-16 15:50:00,62.62,62.72,62.59,62.72,260971.0,55.9868,56.0762,55.96,56.0762,260971.0
2015-06-17 09:30:00,63.09,63.13,62.6,62.88,109070.0,56.407,56.4428,55.9689,56.2193,109070.0
2015-06-17 09:40:00,62.88,62.92,62.68,62.75,92667.0,56.2193,56.255,56.0405,56.103,92667.0
2015-06-17 09:50:00,62.76,62.77,62.62,62.75,57909.0,56.112,56.1209,55.9868,56.103,57909.0
2015-06-17 10:00:00,62.76,62.77,62.5,62.58,84589.0,56.112,56.1209,55.8795,55.951,84589.0
2015-06-17 10:10:00,62.59,62.63,62.31,62.46,141877.0,55.96,55.9958,55.7096,55.8438,141877.0
2015-06-17 10:20:00,62.45,62.63,62.38,62.51,103472.0,55.8348,55.9958,55.7722,55.8885,103472.0
2015-06-17 10:30:00,62.5,62.58,62.42,62.53,41060.0,55.8795,55.951,55.808,55.9063,41060.0
2015-06-17 10:40:00,62.54,62.62,62.48,62.51,33965.0,55.9153,55.9868,55.8616,55.8885,33965.0
2015-06-17 10:50:00,62.51,62.55,62.39,62.54,74914.0,55.8885,55.9242,55.7812,55.9153,74914.0
2015-06-17 11:00:00,62.54,62.56,62.4,62.42,56843.0,55.9153,55.9332,55.7901,55.808,56843.0
2015-06-17 11:10:00,62.43,62.5,62.34,62.35,54992.0,55.8169,55.8795,55.7365,55.7454,54992.0
2015-06-17 11:20:00,62.34,62.37,62.13,62.14,88772.0,55.7365,55.7633,55.5487,55.5577,88772.0
2015-06-17 11:30:00,62.15,62.25,62.12,62.21,82546.0,55.5666,55.656,55.5398,55.6202,82546.0
2015-06-17 11:40:00,62.21,62.21,62.13,62.2,45764.0,55.6202,55.6202,55.5487,55.6113,45764.0
2015-06-17 11:50:00,62.2,62.21,62.12,62.14,78530.0,55.6113,55.6202,55.5398,55.5577,78530.0
2015-06-17 12:00:00,62.14,62.18,61.98,62.09,74965.0,55.5577,55.5934,55.4146,55.513,74965.0
2015-06-17 12:10:00,62.09,62.11,61.94,61.96,77703.0,55.513,55.5308,55.3788,55.3967,77703.0
2015-06-17 12:20:00,61.96,61.98,61.92,61.93,95721.0,55.3967,55.4146,55.361,55.3699,95721.0
2015-06-17 12:30:00,61.93,61.95,61.84,61.86,208677.0,55.3699,55.3878,55.2894,55.3073,208677.0
2015-06-17 12:40:00,61.86,61.91,61.82,61.84,240671.0,55.3073,55.352,55.2716,55.2894,240671.0
2015-06-17 12:50:00,61.83,61.83,61.6,61.68,183639.0,55.2805,55.2805,55.0749,55.1464,183639.0
2015-06-17 13:00:00,61.68,61.94,61.65,61.94,86354.0,55.1464,55.3788,55.1196,55.3788,86354.0
2015-06-17 13:10:00,61.95,61.96,61.83,61.93,60023.0,55.3878,55.3967,55.2805,55.3699,60023.0
2015-06-17 13:20:00,61.92,61.98,61.9,61.92,45851.0,55.361,55.4146,55.3431,55.361,45851.0
2015-06-17 13:30:00,61.91,61.95,61.89,61.94,107064.0,55.352,55.3878,55.3341,55.3788,107064.0
2015-06-17 13:40:00,61.94,61.95,61.87,61.89,131694.0,55.3788,55.3878,55.3163,55.3341,131694.0
2015-06-17 13:50:00,61.9,62.01,61.89,61.94,79633.0,55.3431,55.4414,55.3341,55.3788,79633.0
2015-06-17 14:00:00,61.92,62.2,61.72,62.1,218769.0,55.361,55.6113,55.1821,55.5219,218769.0
2015-06-17 14:10:00,62.1,62.12,61.96,61.97,120430.0,55.5219,55.5398,55.3967,55.4057,120430.0
2015-06-17 14:20:00,61.97,62.0,61.8,61.84,86980.0,55.4057,55.4325,55.2537,55.2894,86980.0
2015-06-17 14:30:00,61.83,62.07,61.83,62.07,150169.0,55.2805,55.4951,55.2805,55.4951,150169.0
2015-06-17 14:40:00,62.06,62.31,62.05,62.23,191814.0,55.4861,55.7096,55.4772,55.6381,191814.0
2015-06-17 14:50:00,62.24,62.33,62.18,62.2,91313.0,55.6471,55.7275,55.5934,55.6113,91313.0
2015-06-17 15:00:00,62.22,62.23,62.0,62.0,111200.0,55.6292,55.6381,55.4325,55.4325,111200.0
2015-06-17 15:10:00,62.01,62.14,61.93,62.06,99847.0,55.4414,55.5577,55.3699,55.4861,99847.0
2015-06-17 15:20:00,62.06,62.13,62.03,62.09,103903.0,55.4861,55.5487,55.4593,55.513,103903.0
2015-06-17 15:30:00,62.08,62.15,62.0,62.01,169222.0,55.504,55.5666,55.4325,55.4414,169222.0
2015-06-17 15:40:00,62.0,62.02,61.93,62.01,165609.0,55.4325,55.4504,55.3699,55.4414,165609.0
2015-06-17 15:50:00,62.02,62.13,62.01,62.07,364932.0,55.4504,55.5487,55.4414,55.4951,364932.0
2015-06-18 09:30:00,62.37,62.79,62.37,62.73,135611.0,55.7633,56.1388,55.7633,56.0852,135611.0
2015-06-18 09:40:00,62.73,63.2,62.68,63.16,166922.0,56.0852,56.5054,56.0405,56.4696,166922.0
2015-06-18 09:50:00,63.18,63.27,63.03,63.06,67169.0,56.4875,56.568,56.3534,56.3802,67169.0
2015-06-18 10:00:00,63.08,63.2,63.0,63.14,72077.0,56.3981,56.5054,56.3266,56.4517,72077.0
2015-06-18 10:10:00,63.14,63.28,63.01,63.11,127862.0,56.4517,56.5769,56.3355,56.4249,127862.0
2015-06-18 10:20:00,63.12,63.26,63.1,63.16,117834.0,56.4338,56.559,56.416,56.4696,117834.0
2015-06-18 10:30:00,63.16,63.26,63.16,63.26,51451.0,56.4696,56.559,56.4696,56.559,51451.0
2015-06-18 10:40:00,63.25,63.42,63.23,63.36,67086.0,56.5501,56.7021,56.5322,56.6484,67086.0
2015-06-18 10:50:00,63.36,63.54,63.33,63.53,114904.0,56.6484,56.8094,56.6216,56.8004,114904.0
2015-06-18 11:00:00,63.53,63.61,63.47,63.49,67225.0,56.8004,56.8719,56.7468,56.7647,67225.0
2015-06-18 11:10:00,63.49,63.51,63.38,63.42,47753.0,56.7647,56.7825,56.6663,56.7021,47753.0
2015-06-18 11:20:00,63.42,63.43,63.37,63.42,48703.0,56.7021,56.711,56.6574,56.7021,48703.0
2015-06-18 11:30:00,63.42,63.43,63.35,63.35,35898.0,56.7021,56.711,56.6395,56.6395,35898.0
2015-06-18 11:40:00,63.36,63.43,63.33,63.36,55426.0,56.6484,56.711,56.6216,56.6484,55426.0
2015-06-18 11:50:00,63.37,63.39,63.29,63.31,33485.0,56.6574,56.6752,56.5858,56.6037,33485.0
2015-06-18 12:00:00,63.31,63.39,63.31,63.34,34939.0,56.6037,56.6752,56.6037,56.6305,34939.0
2015-06-18 12:10:00,63.34,63.34,63.23,63.24,27963.0,56.6305,56.6305,56.5322,56.5411,27963.0
2015-06-18 12:20:00,63.24,63.43,63.22,63.39,40072.0,56.5411,56.711,56.5233,56.6752,40072.0
2015-06-18 12:30:00,63.4,63.51,63.36,63.38,39704.0,56.6842,56.7825,56.6484,56.6663,39704.0
2015-06-18 12:40:00,63.39,63.41,63.29,63.3,26091.0,56.6752,56.6931,56.5858,56.5948,26091.0
2015-06-18 12:50:00,63.29,63.3,63.17,63.2,61988.0,56.5858,56.5948,56.4785,56.5054,61988.0
2015-06-18 13:00:00,63.21,63.26,63.11,63.11,75099.0,56.5143,56.559,56.4249,56.4249,75099.0
2015-06-18 13:10:00,63.12,63.16,63.07,63.09,63018.0,56.4338,56.4696,56.3891,56.407,63018.0
2015-06-18 13:20:00,63.09,63.1,62.98,63.02,46287.0,56.407,56.416,56.3087,56.3444,46287.0
2015-06-18 13:30:00,63.02,63.1,63.01,63.06,46370.0,56.3444,56.416,56.3355,56.3802,46370.0
2015-06-18 13:40:00,63.06,63.12,63.06,63.06,25733.0,56.3802,56.4338,56.3802,56.3802,25733.0
2015-06-18 13:50:00,63.06,63.08,63.01,63.03,31900.0,56.3802,56.3981,56.3355,56.3534,31900.0
2015-06-18 14:00:00,63.02,63.11,63.02,63.07,32507.0,56.3444,56.4249,56.3444,56.3891,32507.0
2015-06-18 14:10:00,63.07,63.09,63.04,63.06,36985.0,56.3891,56.407,56.3623,56.3802,36985.0
2015-06-18 14:20:00,63.06,63.15,63.06,63.12,33543.0,56.3802,56.4607,56.3802,56.4338,33543.0
2015-06-18 14:30:00,63.12,63.16,63.1,63.14,39517.0,56.4338,56.4696,56.416,56.4517,39517.0
2015-06-18 14:40:00,63.14,63.2,63.14,63.2,36413.0,56.4517,56.5054,56.4517,56.5054,36413.0
2015-06-18 14:50:00,63.21,63.28,63.19,63.24,43636.0,56.5143,56.5769,56.4964,56.5411,43636.0
2015-06-18 15:00:00,63.24,63.25,63.17,63.18,45537.0,56.5411,56.5501,56.4785,56.4875,45537.0
2015-06-18 15:10:00,63.18,63.26,63.18,63.26,63042.0,56.4875,56.559,56.4875,56.559,63042.0
2015-06-18 15:20:00,63.27,63.37,63.24,63.35,65387.0,56.568,56.6574,56.5411,56.6395,65387.0
2015-06-18 15:30:00,63.36,63.39,63.24,63.27,97108.0,56.6484,56.6752,56.5411,56.568,97108.0
2015-06-18 15:40:00,63.27,63.36,63.25,63.25,103763.0,56.568,56.6484,56.5501,56.5501,103763.0
2015-06-18 15:50:00,63.26,63.29,63.19,63.25,226720.0,56.559,56.5858,56.4964,56.5501,226720.0
2015-06-19 09:30:00,63.41,63.48,63.14,63.21,995403.0,56.6931,56.7557,56.4517,56.5143,995403.0
2015-06-19 09:40:00,63.21,63.28,63.1,63.12,70635.0,56.5143,56.5769,56.416,56.4338,70635.0
2015-06-19 09:50:00,63.12,63.26,63.07,63.25,74324.0,56.4338,56.559,56.3891,56.5501,74324.0
2015-06-19 10:00:00,63.24,63.24,63.11,63.12,108140.0,56.5411,56.5411,56.4249,56.4338,108140.0
2015-06-19 10:10:00,63.12,63.28,63.1,63.19,83086.0,56.4338,56.5769,56.416,56.4964,83086.0
2015-06-19 10:20:00,63.19,63.28,63.14,63.17,51271.0,56.4964,56.5769,56.4517,56.4785,51271.0
2015-06-19 10:30:00,63.17,63.21,63.12,63.14,30752.0,56.4785,56.5143,56.4338,56.4517,30752.0
2015-06-19 10:40:00,63.14,63.24,63.12,63.24,31597.0,56.4517,56.5411,56.4338,56.5411,31597.0
2015-06-19 10:50:00,63.24,63.31,63.19,63.31,45377.0,56.5411,56.6037,56.4964,56.6037,45377.0
2015-06-19 11:00:00,63.32,63.32,63.2,63.2,32983.0,56.6127,56.6127,56.5054,56.5054,32983.0
2015-06-19 11:10:00,63.2,63.21,63.18,63.2,34515.0,56.5054,56.5143,56.4875,56.5054,34515.0
2015-06-19 11:20:00,63.2,63.2,63.14,63.16,24508.0,56.5054,56.5054,56.4517,56.4696,24508.0
2015-06-19 11:30:00,63.17,63.2,63.09,63.1,23113.0,56.4785,56.5054,56.407,56.416,23113.0
2015-06-19 11:40:00,63.1,63.11,62.96,62.99,24664.0,56.416,56.4249,56.2908,56.3176,24664.0
2015-06-19 11:50:00,62.99,62.99,62.9,62.92,24235.0,56.3176,56.3176,56.2371,56.255,24235.0
2015-06-19 12:00:00,62.92,62.94,62.86,62.89,23778.0,56.255,56.2729,56.2014,56.2282,23778.0
2015-06-19 12:10:00,62.91,62.91,62.84,62.85,19824.0,56.2461,56.2461,56.1835,56.1924,19824.0
2015-06-19 12:20:00,62.86,62.86,62.74,62.79,116542.0,56.2014,56.2014,56.0941,56.1388,116542.0
2015-06-19 12:30:00,62.8,62.92,62.77,62.9,29600.0,56.1477,56.255,56.1209,56.2371,29600.0
2015-06-19 12:40:00,62.92,62.93,62.87,62.89,19002.0,56.255,56.264,56.2103,56.2282,19002.0
2015-06-19 12:50:00,62.9,62.91,62.82,62.85,15922.0,56.2371,56.2461,56.1656,56.1924,15922.0
2015-06-19 13:00:00,62.86,62.87,62.76,62.77,20977.0,56.2014,56.2103,56.112,56.1209,20977.0
2015-06-19 13:10:00,62.78,62.79,62.74,62.77,17730.0,56.1299,56.1388,56.0941,56.1209,17730.0
2015-06-19 13:20:00,62.77,62.77,62.73,62.74,24801.0,56.1209,56.1209,56.0852,56.0941,24801.0
2015-06-19 13:30:00,62.74,62.8,62.71,62.74,54410.0,56.0941,56.1477,56.0673,56.0941,54410.0
2015-06-19 13:40:00,62.74,62.82,62.73,62.78,33567.0,56.0941,56.1656,56.0852,56.1299,33567.0
2015-06-19 13:50:00,62.77,62.8,62.74,62.77,17319.0,56.1209,56.1477,56.0941,56.1209,17319.0
2015-06-19 14:00:00,62.78,62.78,62.67,62.67,28117.0,56.1299,56.1299,56.0315,56.0315,28117.0
2015-06-19 14:10:00,62.66,62.75,62.66,62.74,22958.0,56.0226,56.103,56.0226,56.0941,22958.0
2015-06-19 14:20:00,62.74,62.74,62.61,62.62,27774.0,56.0941,56.0941,55.9779,55.9868,27774.0
2015-06-19 14:30:00,62.62,62.66,62.55,62.63,43252.0,55.9868,56.0226,55.9242,55.9958,43252.0
2015-06-19 14:40:00,62.62,62.63,62.59,62.6,32875.0,55.9868,55.9958,55.96,55.9689,32875.0
2015-06-19 14:50:00,62.6,62.6,62.54,62.59,34409.0,55.9689,55.9689,55.9153,55.96,34409.0
2015-06-19 15:00:00,62.59,62.6,62.56,62.56,22373.0,55.96,55.9689,55.9332,55.9332,22373.0
2015-06-19 15:10:00,62.56,62.56,62.5,62.52,50943.0,55.9332,55.9332,55.8795,55.8974,50943.0
2015-06-19 15:20:00,62.51,62.54,62.49,62.54,68197.0,55.8885,55.9153,55.8706,55.9153,68197.0
2015-06-19 15:30:00,62.54,62.63,62.5,62.53,71115.0,55.9153,55.9958,55.8795,55.9063,71115.0
2015-06-19 15:40:00,62.54,62.65,62.52,62.64,76551.0,55.9153,56.0136,55.8974,56.0047,76551.0
2015-06-19 15:50:00,62.65,62.68,62.47,62.49,226136.0,56.0136,56.0405,55.8527,55.8706,226136.0
2015-06-22 09:30:00,62.95,63.16,62.54,62.85,158746.0,56.2819,56.4696,55.9153,56.1924,158746.0
2015-06-22 09:40:00,62.85,62.88,62.62,62.72,117290.0,56.1924,56.2193,55.9868,56.0762,117290.0
2015-06-22 09:50:00,62.69,62.95,62.69,62.89,76378.0,56.0494,56.2819,56.0494,56.2282,76378.0
2015-06-22 10:00:00,62.88,62.96,62.79,62.92,54254.0,56.2193,56.2908,56.1388,56.255,54254.0
2015-06-22 10:10:00,62.91,62.91,62.8,62.87,61941.0,56.2461,56.2461,56.1477,56.2103,61941.0
2015-06-22 10:20:00,62.87,62.87,62.72,62.73,44943.0,56.2103,56.2103,56.0762,56.0852,44943.0
2015-06-22 10:30:00,62.75,62.95,62.75,62.95,24927.0,56.103,56.2819,56.103,56.2819,24927.0
2015-06-22 10:40:00,62.95,63.07,62.94,62.94,45264.0,56.2819,56.3891,56.2729,56.2729,45264.0
2015-06-22 10:50:00,62.94,63.02,62.9,63.02,43557.0,56.2729,56.3444,56.2371,56.3444,43557.0
2015-06-22 11:00:00,63.02,63.22,62.99,63.19,36791.0,56.3444,56.5233,56.3176,56.4964,36791.0
2015-06-22 11:10:00,63.19,63.23,63.15,63.18,41860.0,56.4964,56.5322,56.4607,56.4875,41860.0
2015-06-22 11:20:00,63.19,63.2,63.08,63.16,44216.0,56.4964,56.5054,56.3981,56.4696,44216.0
2015-06-22 11:30:00,63.17,63.17,63.08,63.08,29332.0,56.4785,56.4785,56.3981,56.3981,29332.0
2015-06-22 11:40:00,63.08,63.13,63.04,63.11,21991.0,56.3981,56.4428,56.3623,56.4249,21991.0
2015-06-22 11:50:00,63.12,63.15,63.05,63.06,32147.0,56.4338,56.4607,56.3713,56.3802,32147.0
2015-06-22 12:00:00,63.07,63.07,63.02,63.03,36888.0,56.3891,56.3891,56.3444,56.3534,36888.0
2015-06-22 12:10:00,63.02,63.04,63.0,63.02,18470.0,56.3444,56.3623,56.3266,56.3444,18470.0
2015-06-22 12:20:00,63.01,63.02,62.85,62.91,31844.0,56.3355,56.3444,56.1924,56.2461,31844.0
2015-06-22 12:30:00,62.91,63.01,62.91,63.01,15286.0,56.2461,56.3355,56.2461,56.3355,15286.0
2015-06-22 12:40:00,63.01,63.02,62.96,62.98,27393.0,56.3355,56.3444,56.2908,56.3087,27393.0
2015-06-22 12:50:00,62.98,63.05,62.97,63.04,18866.0,56.3087,56.3713,56.2997,56.3623,18866.0
2015-06-22 13:00:00,63.05,63.06,63.02,63.03,27789.0,56.3713,56.3802,56.3444,56.3534,27789.0
2015-06-22 13:10:00,63.03,63.04,62.98,63.02,20416.0,56.3534,56.3623,56.3087,56.3444,20416.0
2015-06-22 13:20:00,63.02,63.06,63.01,63.02,25080.0,56.3444,56.3802,56.3355,56.3444,25080.0
2015-06-22 13:30:00,63.02,63.06,62.99,63.01,34872.0,56.3444,56.3802,56.3176,56.3355,34872.0
2015-06-22 13:40:00,63.02,63.08,63.0,63.06,101698.0,56.3444,56.3981,56.3266,56.3802,101698.0
2015-06-22 13:50:00,63.07,63.09,63.02,63.08,38567.0,56.3891,56.407,56.3444,56.3981,38567.0
2015-06-22 14:00:00,63.08,63.16,63.06,63.15,28936.0,56.3981,56.4696,56.3802,56.4607,28936.0
2015-06-22 14:10:00,63.14,63.16,63.04,63.04,52595.0,56.4517,56.4696,56.3623,56.3623,52595.0
2015-06-22 14:20:00,63.05,63.06,63.03,63.06,21393.0,56.3713,56.3802,56.3534,56.3802,21393.0
2015-06-22 14:30:00,63.05,63.13,63.02,63.13,33362.0,56.3713,56.4428,56.3444,56.4428,33362.0
2015-06-22 14:40:00,63.13,63.23,63.12,63.23,38772.0,56.4428,56.5322,56.4338,56.5322,38772.0
2015-06-22 14:50:00,63.23,63.3,63.21,63.28,137164.0,56.5322,56.5948,56.5143,56.5769,137164.0
2015-06-22 15:00:00,63.27,63.27,63.19,63.24,44860.0,56.568,56.568,56.4964,56.5411,44860.0
2015-06-22 15:10:00,63.25,63.26,63.18,63.22,122596.0,56.5501,56.559,56.4875,56.5233,122596.0
2015-06-22 15:20:00,63.21,63.24,63.2,63.22,51710.0,56.5143,56.5411,56.5054,56.5233,51710.0
2015-06-22 15:30:00,63.23,63.27,63.22,63.23,96570.0,56.5322,56.568,56.5233,56.5322,96570.0
2015-06-22 15:40:00,63.24,63.24,63.19,63.21,59013.0,56.5411,56.5411,56.4964,56.5143,59013.0
2015-06-22 15:50:00,63.22,63.22,63.12,63.2,212535.0,56.5233,56.5233,56.4338,56.5054,212535.0
2015-06-23 09:30:00,63.21,63.45,63.15,63.31,42891.0,56.5143,56.7289,56.4607,56.6037,42891.0
2015-06-23 09:40:00,63.3,63.35,63.22,63.35,28113.0,56.5948,56.6395,56.5233,56.6395,28113.0
2015-06-23 09:50:00,63.35,63.45,63.35,63.45,20631.0,56.6395,56.7289,56.6395,56.7289,20631.0
2015-06-23 10:00:00,63.43,63.47,63.37,63.41,21167.0,56.711,56.7468,56.6574,56.6931,21167.0
2015-06-23 10:10:00,63.42,63.42,63.17,63.17,88525.0,56.7021,56.7021,56.4785,56.4785,88525.0
2015-06-23 10:20:00,63.18,63.29,63.18,63.24,27041.0,56.4875,56.5858,56.4875,56.5411,27041.0
2015-06-23 10:30:00,63.22,63.32,63.22,63.25,35487.0,56.5233,56.6127,56.5233,56.5501,35487.0
2015-06-23 10:40:00,63.25,63.25,63.18,63.22,40139.0,56.5501,56.5501,56.4875,56.5233,40139.0
2015-06-23 10:50:00,63.22,63.22,63.11,63.12,17606.0,56.5233,56.5233,56.4249,56.4338,17606.0
2015-06-23 11:00:00,63.13,63.15,63.08,63.15,28703.0,56.4428,56.4607,56.3981,56.4607,28703.0
2015-06-23 11:10:00,63.14,63.19,63.1,63.12,17410.0,56.4517,56.4964,56.416,56.4338,17410.0
2015-06-23 11:20:00,63.12,63.12,63.02,63.03,20735.0,56.4338,56.4338,56.3444,56.3534,20735.0
2015-06-23 11:30:00,63.04,63.16,63.02,63.12,30987.0,56.3623,56.4696,56.3444,56.4338,30987.0
2015-06-23 11:40:00,63.11,63.13,63.06,63.12,17194.0,56.4249,56.4428,56.3802,56.4338,17194.0
2015-06-23 11:50:00,63.13,63.14,62.97,63.07,64832.0,56.4428,56.4517,56.2997,56.3891,64832.0
2015-06-23 12:00:00,63.08,63.09,62.92,62.92,15170.0,56.3981,56.407,56.255,56.255,15170.0
2015-06-23 12:10:00,62.91,63.04,62.9,63.02,15779.0,56.2461,56.3623,56.2371,56.3444,15779.0
2015-06-23 12:20:00,63.02,63.07,62.97,63.04,20277.0,56.3444,56.3891,56.2997,56.3623,20277.0
2015-06-23 12:30:00,63.06,63.06,62.96,62.98,11763.0,56.3802,56.3802,56.2908,56.3087,11763.0
2015-06-23 12:40:00,62.98,62.99,62.94,62.95,9639.0,56.3087,56.3176,56.2729,56.2819,9639.0
2015-06-23 12:50:00,62.96,62.96,62.9,62.96,24798.0,56.2908,56.2908,56.2371,56.2908,24798.0
2015-06-23 13:00:00,62.97,62.97,62.89,62.92,17919.0,56.2997,56.2997,56.2282,56.255,17919.0
2015-06-23 13:10:00,62.91,62.99,62.9,62.94,23888.0,56.2461,56.3176,56.2371,56.2729,23888.0
2015-06-23 13:20:00,62.93,62.97,62.89,62.95,34380.0,56.264,56.2997,56.2282,56.2819,34380.0
2015-06-23 13:30:00,62.95,63.01,62.95,62.96,15345.0,56.2819,56.3355,56.2819,56.2908,15345.0
2015-06-23 13:40:00,62.97,63.04,62.97,63.02,24094.0,56.2997,56.3623,56.2997,56.3444,24094.0
2015-06-23 13:50:00,63.02,63.02,62.95,62.95,18510.0,56.3444,56.3444,56.2819,56.2819,18510.0
2015-06-23 14:00:00,62.95,62.97,62.94,62.95,15018.0,56.2819,56.2997,56.2729,56.2819,15018.0
2015-06-23 14:10:00,62.94,62.99,62.92,62.99,20146.0,56.2729,56.3176,56.255,56.3176,20146.0
2015-06-23 14:20:00,62.98,63.02,62.95,62.97,31153.0,56.3087,56.3444,56.2819,56.2997,31153.0
2015-06-23 14:30:00,62.98,63.02,62.9,63.0,56937.0,56.3087,56.3444,56.2371,56.3266,56937.0
2015-06-23 14:40:00,62.98,63.05,62.97,63.05,63561.0,56.3087,56.3713,56.2997,56.3713,63561.0
2015-06-23 14:50:00,63.05,63.07,63.01,63.06,89987.0,56.3713,56.3891,56.3355,56.3802,89987.0
2015-06-23 15:00:00,63.07,63.12,63.05,63.12,73728.0,56.3891,56.4338,56.3713,56.4338,73728.0
2015-06-23 15:10:00,63.12,63.15,63.09,63.12,57469.0,56.4338,56.4607,56.407,56.4338,57469.0
2015-06-23 15:20:00,63.13,63.17,63.11,63.14,42136.0,56.4428,56.4785,56.4249,56.4517,42136.0
2015-06-23 15:30:00,63.15,63.21,63.13,63.21,85739.0,56.4607,56.5143,56.4428,56.5143,85739.0
2015-06-23 15:40:00,63.21,63.25,63.21,63.24,49087.0,56.5143,56.5501,56.5143,56.5411,49087.0
2015-06-23 15:50:00,63.23,63.33,63.22,63.29,280565.0,56.5322,56.6216,56.5233,56.5858,280565.0
2015-06-24 09:30:00,63.23,63.57,63.0,63.54,127908.0,56.5322,56.8362,56.3266,56.8094,127908.0
2015-06-24 09:40:00,63.54,63.55,63.33,63.38,48337.0,56.8094,56.8183,56.6216,56.6663,48337.0
2015-06-24 09:50:00,63.36,63.4,63.3,63.34,39472.0,56.6484,56.6842,56.5948,56.6305,39472.0
2015-06-24 10:00:00,63.33,63.4,63.32,63.35,35528.0,56.6216,56.6842,56.6127,56.6395,35528.0
2015-06-24 10:10:00,63.35,63.43,63.31,63.35,48714.0,56.6395,56.711,56.6037,56.6395,48714.0
2015-06-24 10:20:00,63.36,63.52,63.34,63.48,63765.0,56.6484,56.7915,56.6305,56.7557,63765.0
2015-06-24 10:30:00,63.48,63.53,63.36,63.36,30017.0,56.7557,56.8004,56.6484,56.6484,30017.0
2015-06-24 10:40:00,63.37,63.47,63.36,63.41,27650.0,56.6574,56.7468,56.6484,56.6931,27650.0
2015-06-24 10:50:00,63.4,63.49,63.39,63.47,43118.0,56.6842,56.7647,56.6752,56.7468,43118.0
2015-06-24 11:00:00,63.48,63.66,63.46,63.62,126053.0,56.7557,56.9166,56.7378,56.8809,126053.0
2015-06-24 11:10:00,63.61,63.72,63.57,63.71,104277.0,56.8719,56.9703,56.8362,56.9613,104277.0
2015-06-24 11:20:00,63.72,63.72,63.62,63.66,60262.0,56.9703,56.9703,56.8809,56.9166,60262.0
2015-06-24 11:30:00,63.67,63.68,63.59,63.62,54896.0,56.9256,56.9345,56.8541,56.8809,54896.0
2015-06-24 11:40:00,63.62,63.66,63.58,63.6,35964.0,56.8809,56.9166,56.8451,56.863,35964.0
2015-06-24 11:50:00,63.6,63.64,63.49,63.5,48683.0,56.863,56.8988,56.7647,56.7736,48683.0
2015-06-24 12:00:00,63.5,63.5,63.37,63.37,22949.0,56.7736,56.7736,56.6574,56.6574,22949.0
2015-06-24 12:10:00,63.37,63.49,63.36,63.48,31296.0,56.6574,56.7647,56.6484,56.7557,31296.0
2015-06-24 12:20:00,63.47,63.48,63.37,63.39,29277.0,56.7468,56.7557,56.6574,56.6752,29277.0
2015-06-24 12:30:00,63.38,63.45,63.37,63.37,31766.0,56.6663,56.7289,56.6574,56.6574,31766.0
2015-06-24 12:40:00,63.38,63.38,63.29,63.3,41659.0,56.6663,56.6663,56.5858,56.5948,41659.0
2015-06-24 12:50:00,63.3,63.34,63.29,63.33,36237.0,56.5948,56.6305,56.5858,56.6216,36237.0
2015-06-24 13:00:00,63.33,63.33,63.24,63.27,24070.0,56.6216,56.6216,56.5411,56.568,24070.0
2015-06-24 13:10:00,63.28,63.28,63.16,63.17,26383.0,56.5769,56.5769,56.4696,56.4785,26383.0
2015-06-24 13:20:00,63.17,63.19,63.08,63.12,33822.0,56.4785,56.4964,56.3981,56.4338,33822.0
2015-06-24 13:30:00,63.12,63.21,63.1,63.19,44887.0,56.4338,56.5143,56.416,56.4964,44887.0
2015-06-24 13:40:00,63.19,63.24,63.12,63.22,42571.0,56.4964,56.5411,56.4338,56.5233,42571.0
2015-06-24 13:50:00,63.22,63.26,63.19,63.26,33628.0,56.5233,56.559,56.4964,56.559,33628.0
2015-06-24 14:00:00,63.25,63.29,63.18,63.22,34225.0,56.5501,56.5858,56.4875,56.5233,34225.0
2015-06-24 14:10:00,63.22,63.24,63.16,63.2,69311.0,56.5233,56.5411,56.4696,56.5054,69311.0
2015-06-24 14:20:00,63.2,63.26,63.19,63.24,77543.0,56.5054,56.559,56.4964,56.5411,77543.0
2015-06-24 14:30:00,63.24,63.28,63.19,63.23,56900.0,56.5411,56.5769,56.4964,56.5322,56900.0
2015-06-24 14:40:00,63.23,63.24,63.17,63.17,29872.0,56.5322,56.5411,56.4785,56.4785,29872.0
2015-06-24 14:50:00,63.18,63.26,63.16,63.18,43521.0,56.4875,56.559,56.4696,56.4875,43521.0
2015-06-24 15:00:00,63.17,63.18,63.14,63.15,42629.0,56.4785,56.4875,56.4517,56.4607,42629.0
2015-06-24 15:10:00,63.15,63.16,63.09,63.1,85610.0,56.4607,56.4696,56.407,56.416,85610.0
2015-06-24 15:20:00,63.1,63.32,63.08,63.27,90037.0,56.416,56.6127,56.3981,56.568,90037.0
2015-06-24 15:30:00,63.27,63.39,63.26,63.29,106653.0,56.568,56.6752,56.559,56.5858,106653.0
2015-06-24 15:40:00,63.27,63.32,63.09,63.1,253092.0,56.568,56.6127,56.407,56.416,253092.0
2015-06-24 15:50:00,63.09,63.11,62.99,63.02,384253.0,56.407,56.4249,56.3176,56.3444,384253.0
2015-06-25 09:30:00,63.31,63.66,63.16,63.18,62163.0,56.6037,56.9166,56.4696,56.4875,62163.0
2015-06-25 09:40:00,63.23,63.38,63.06,63.38,29865.0,56.5322,56.6663,56.3802,56.6663,29865.0
2015-06-25 09:50:00,63.38,63.44,63.19,63.27,43659.0,56.6663,56.7199,56.4964,56.568,43659.0
2015-06-25 10:00:00,63.31,63.39,63.25,63.38,18684.0,56.6037,56.6752,56.5501,56.6663,18684.0
2015-06-25 10:10:00,63.39,63.54,63.38,63.51,55008.0,56.6752,56.8094,56.6663,56.7825,55008.0
2015-06-25 10:20:00,63.51,63.62,63.49,63.56,36196.0,56.7825,56.8809,56.7647,56.8272,36196.0
2015-06-25 10:30:00,63.55,63.6,63.47,63.47,32887.0,56.8183,56.863,56.7468,56.7468,32887.0
2015-06-25 10:40:00,63.48,63.58,63.41,63.56,34490.0,56.7557,56.8451,56.6931,56.8272,34490.0
2015-06-25 10:50:00,63.56,63.61,63.51,63.6,26588.0,56.8272,56.8719,56.7825,56.863,26588.0
2015-06-25 11:00:00,63.61,63.7,63.6,63.66,29702.0,56.8719,56.9524,56.863,56.9166,29702.0
2015-06-25 11:10:00,63.67,63.73,63.63,63.67,35579.0,56.9256,56.9792,56.8898,56.9256,35579.0
2015-06-25 11:20:00,63.67,63.73,63.64,63.72,31774.0,56.9256,56.9792,56.8988,56.9703,31774.0
2015-06-25 11:30:00,63.72,63.77,63.7,63.75,46966.0,56.9703,57.015,56.9524,56.9971,46966.0
2015-06-25 11:40:00,63.75,63.8,63.71,63.75,47392.0,56.9971,57.0418,56.9613,56.9971,47392.0
2015-06-25 11:50:00,63.75,63.87,63.75,63.87,34173.0,56.9971,57.1044,56.9971,57.1044,34173.0
2015-06-25 12:00:00,63.87,63.9,63.83,63.83,55386.0,57.1044,57.1312,57.0686,57.0686,55386.0
2015-06-25 12:10:00,63.83,63.83,63.75,63.77,21630.0,57.0686,57.0686,56.9971,57.015,21630.0
2015-06-25 12:20:00,63.77,63.77,63.67,63.71,98864.0,57.015,57.015,56.9256,56.9613,98864.0
2015-06-25 12:30:00,63.71,63.79,63.68,63.79,105536.0,56.9613,57.0329,56.9345,57.0329,105536.0
2015-06-25 12:40:00,63.79,63.79,63.72,63.75,18278.0,57.0329,57.0329,56.9703,56.9971,18278.0
2015-06-25 12:50:00,63.77,63.86,63.76,63.85,27894.0,57.015,57.0955,57.0061,57.0865,27894.0
2015-06-25 13:00:00,63.84,63.85,63.82,63.85,33544.0,57.0776,57.0865,57.0597,57.0865,33544.0
2015-06-25 13:10:00,63.86,63.93,63.84,63.92,46056.0,57.0955,57.158,57.0776,57.1491,46056.0
2015-06-25 13:20:00,63.93,63.93,63.86,63.9,62766.0,57.158,57.158,57.0955,57.1312,62766.0
2015-06-25 13:30:00,63.89,63.91,63.84,63.9,54884.0,57.1223,57.1402,57.0776,57.1312,54884.0
2015-06-25 13:40:00,63.9,63.95,63.86,63.94,26506.0,57.1312,57.1759,57.0955,57.167,26506.0
2015-06-25 13:50:00,63.94,63.94,63.81,63.83,22656.0,57.167,57.167,57.0508,57.0686,22656.0
2015-06-25 14:00:00,63.83,63.83,63.62,63.62,24350.0,57.0686,57.0686,56.8809,56.8809,24350.0
2015-06-25 14:10:00,63.62,63.68,63.53,63.68,52837.0,56.8809,56.9345,56.8004,56.9345,52837.0
2015-06-25 14:20:00,63.67,63.7,63.49,63.57,73836.0,56.9256,56.9524,56.7647,56.8362,73836.0
2015-06-25 14:30:00,63.57,63.6,63.54,63.6,37546.0,56.8362,56.863,56.8094,56.863,37546.0
2015-06-25 14:40:00,63.6,63.72,63.59,63.7,40147.0,56.863,56.9703,56.8541,56.9524,40147.0
2015-06-25 14:50:00,63.7,63.7,63.63,63.68,33196.0,56.9524,56.9524,56.8898,56.9345,33196.0
2015-06-25 15:00:00,63.69,63.77,63.65,63.77,23649.0,56.9435,57.015,56.9077,57.015,23649.0
2015-06-25 15:10:00,63.76,63.77,63.69,63.72,36345.0,57.0061,57.015,56.9435,56.9703,36345.0
2015-06-25 15:20:00,63.72,63.77,63.69,63.76,47508.0,56.9703,57.015,56.9435,57.0061,47508.0
2015-06-25 15:30:00,63.77,63.78,63.7,63.72,66925.0,57.015,57.0239,56.9524,56.9703,66925.0
2015-06-25 15:40:00,63.72,63.73,63.61,63.61,89705.0,56.9703,56.9792,56.8719,56.8719,89705.0
2015-06-25 15:50:00,63.61,63.75,63.58,63.7,336425.0,56.8719,56.9971,56.8451,56.9524,336425.0
2015-06-26 09:30:00,63.64,63.73,63.47,63.57,59396.0,56.8988,56.9792,56.7468,56.8362,59396.0
2015-06-26 09:40:00,63.57,63.7,63.45,63.67,27683.0,56.8362,56.9524,56.7289,56.9256,27683.0
2015-06-26 09:50:00,63.67,64.12,63.63,64.08,60420.0,56.9256,57.3279,56.8898,57.2922,60420.0
2015-06-26 10:00:00,64.09,64.17,63.99,64.03,44892.0,57.3011,57.3726,57.2117,57.2475,44892.0
2015-06-26 10:10:00,64.04,64.04,63.9,64.01,39069.0,57.2564,57.2564,57.1312,57.2296,39069.0
2015-06-26 10:20:00,64.02,64.03,63.9,63.99,41545.0,57.2385,57.2475,57.1312,57.2117,41545.0
2015-06-26 10:30:00,64.01,64.17,63.97,64.16,92951.0,57.2296,57.3726,57.1938,57.3637,92951.0
2015-06-26 10:40:00,64.16,64.17,63.98,64.0,61596.0,57.3637,57.3726,57.2027,57.2206,61596.0
2015-06-26 10:50:00,64.03,64.03,63.95,63.97,63332.0,57.2475,57.2475,57.1759,57.1938,63332.0
2015-06-26 11:00:00,63.96,64.18,63.96,64.18,64751.0,57.1849,57.3816,57.1849,57.3816,64751.0
2015-06-26 11:10:00,64.18,64.26,64.14,64.23,48125.0,57.3816,57.4531,57.3458,57.4263,48125.0
2015-06-26 11:20:00,64.22,64.24,64.16,64.16,31979.0,57.4173,57.4352,57.3637,57.3637,31979.0
2015-06-26 11:30:00,64.16,64.22,64.1,64.12,45772.0,57.3637,57.4173,57.31,57.3279,45772.0
2015-06-26 11:40:00,64.14,64.17,64.1,64.16,31004.0,57.3458,57.3726,57.31,57.3637,31004.0
2015-06-26 11:50:00,64.17,64.17,64.09,64.13,40856.0,57.3726,57.3726,57.3011,57.3369,40856.0
2015-06-26 12:00:00,64.13,64.13,64.02,64.12,25514.0,57.3369,57.3369,57.2385,57.3279,25514.0
2015-06-26 12:10:00,64.11,64.17,64.11,64.14,26686.0,57.319,57.3726,57.319,57.3458,26686.0
2015-06-26 12:20:00,64.13,64.16,64.09,64.09,27781.0,57.3369,57.3637,57.3011,57.3011,27781.0
2015-06-26 12:30:00,64.09,64.09,63.83,63.83,32464.0,57.3011,57.3011,57.0686,57.0686,32464.0
2015-06-26 12:40:00,63.84,63.86,63.75,63.76,31219.0,57.0776,57.0955,56.9971,57.0061,31219.0
2015-06-26 12:50:00,63.77,63.78,63.65,63.67,59134.0,57.015,57.0239,56.9077,56.9256,59134.0
2015-06-26 13:00:00,63.66,63.76,63.65,63.7,36947.0,56.9166,57.0061,56.9077,56.9524,36947.0
2015-06-26 13:10:00,63.69,63.7,63.65,63.65,31656.0,56.9435,56.9524,56.9077,56.9077,31656.0
2015-06-26 13:20:00,63.65,63.73,63.65,63.73,48661.0,56.9077,56.9792,56.9077,56.9792,48661.0
2015-06-26 13:30:00,63.72,63.74,63.69,63.72,23478.0,56.9703,56.9882,56.9435,56.9703,23478.0
2015-06-26 13:40:00,63.72,63.96,63.72,63.89,35949.0,56.9703,57.1849,56.9703,57.1223,35949.0
2015-06-26 13:50:00,63.89,63.9,63.73,63.73,29502.0,57.1223,57.1312,56.9792,56.9792,29502.0
2015-06-26 14:00:00,63.74,63.75,63.67,63.67,27305.0,56.9882,56.9971,56.9256,56.9256,27305.0
2015-06-26 14:10:00,63.67,63.71,63.64,63.66,61921.0,56.9256,56.9613,56.8988,56.9166,61921.0
2015-06-26 14:20:00,63.66,63.69,63.65,63.68,26194.0,56.9166,56.9435,56.9077,56.9345,26194.0
2015-06-26 14:30:00,63.67,63.76,63.66,63.75,35111.0,56.9256,57.0061,56.9166,56.9971,35111.0
2015-06-26 14:40:00,63.76,63.76,63.65,63.74,43138.0,57.0061,57.0061,56.9077,56.9882,43138.0
2015-06-26 14:50:00,63.73,63.74,63.66,63.68,29785.0,56.9792,56.9882,56.9166,56.9345,29785.0
2015-06-26 15:00:00,63.67,63.9,63.67,63.9,54314.0,56.9256,57.1312,56.9256,57.1312,54314.0
2015-06-26 15:10:00,63.9,63.93,63.82,63.89,59734.0,57.1312,57.158,57.0597,57.1223,59734.0
2015-06-26 15:20:00,63.9,63.93,63.85,63.9,61186.0,57.1312,57.158,57.0865,57.1312,61186.0
2015-06-26 15:30:00,63.91,63.92,63.76,63.76,53131.0,57.1402,57.1491,57.0061,57.0061,53131.0
2015-06-26 15:40:00,63.76,63.84,63.71,63.83,88447.0,57.0061,57.0776,56.9613,57.0686,88447.0
2015-06-26 15:50:00,63.83,63.88,63.76,63.84,356340.0,57.0686,57.1133,57.0061,57.0776,356340.0
2015-06-29 09:30:00,63.1,63.13,62.76,62.84,83892.0,56.416,56.4428,56.112,56.1835,83892.0
2015-06-29 09:40:00,62.89,63.02,62.81,63.01,44203.0,56.2282,56.3444,56.1567,56.3355,44203.0
2015-06-29 09:50:00,63.0,63.05,62.85,62.91,65898.0,56.3266,56.3713,56.1924,56.2461,65898.0
2015-06-29 10:00:00,62.91,63.06,62.86,62.93,28567.0,56.2461,56.3802,56.2014,56.264,28567.0
2015-06-29 10:10:00,62.95,63.01,62.8,62.81,29415.0,56.2819,56.3355,56.1477,56.1567,29415.0
2015-06-29 10:20:00,62.79,62.82,62.66,62.68,57983.0,56.1388,56.1656,56.0226,56.0405,57983.0
2015-06-29 10:30:00,62.66,62.73,62.56,62.58,39173.0,56.0226,56.0852,55.9332,55.951,39173.0
2015-06-29 10:40:00,62.59,62.7,62.52,62.63,28075.0,55.96,56.0583,55.8974,55.9958,28075.0
2015-06-29 10:50:00,62.61,62.63,62.39,62.42,54040.0,55.9779,55.9958,55.7812,55.808,54040.0
2015-06-29 11:00:00,62.42,62.44,62.35,62.39,28440.0,55.808,55.8259,55.7454,55.7812,28440.0
2015-06-29 11:10:00,62.38,62.43,62.3,62.32,39962.0,55.7722,55.8169,55.7007,55.7186,39962.0
2015-06-29 11:20:00,62.33,62.42,62.28,62.3,44627.0,55.7275,55.808,55.6828,55.7007,44627.0
2015-06-29 11:30:00,62.31,62.31,62.16,62.17,68597.0,55.7096,55.7096,55.5755,55.5845,68597.0
2015-06-29 11:40:00,62.16,62.28,62.15,62.26,50205.0,55.5755,55.6828,55.5666,55.6649,50205.0
2015-06-29 11:50:00,62.26,62.34,62.22,62.27,77587.0,55.6649,55.7365,55.6292,55.6739,77587.0
2015-06-29 12:00:00,62.27,62.29,62.22,62.29,19638.0,55.6739,55.6918,55.6292,55.6918,19638.0
2015-06-29 12:10:00,62.29,62.31,62.2,62.21,38669.0,55.6918,55.7096,55.6113,55.6202,38669.0
2015-06-29 12:20:00,62.21,62.22,62.06,62.08,41530.0,55.6202,55.6292,55.4861,55.504,41530.0
2015-06-29 12:30:00,62.08,62.09,61.91,61.92,60515.0,55.504,55.513,55.352,55.361,60515.0
2015-06-29 12:40:00,61.91,61.93,61.88,61.91,42622.0,55.352,55.3699,55.3252,55.352,42622.0
2015-06-29 12:50:00,61.91,61.99,61.88,61.93,31015.0,55.352,55.4235,55.3252,55.3699,31015.0
2015-06-29 13:00:00,61.93,61.93,61.81,61.85,35993.0,55.3699,55.3699,55.2626,55.2984,35993.0
2015-06-29 13:10:00,61.84,61.9,61.78,61.89,29936.0,55.2894,55.3431,55.2358,55.3341,29936.0
2015-06-29 13:20:00,61.89,61.95,61.83,61.83,40397.0,55.3341,55.3878,55.2805,55.2805,40397.0
2015-06-29 13:30:00,61.83,62.0,61.82,61.99,30685.0,55.2805,55.4325,55.2716,55.4235,30685.0
2015-06-29 13:40:00,61.99,61.99,61.86,61.96,22076.0,55.4235,55.4235,55.3073,55.3967,22076.0
2015-06-29 13:50:00,61.95,61.97,61.84,61.89,22313.0,55.3878,55.4057,55.2894,55.3341,22313.0
2015-06-29 14:00:00,61.89,61.92,61.84,61.91,31991.0,55.3341,55.361,55.2894,55.352,31991.0
2015-06-29 14:10:00,61.92,61.92,61.74,61.8,34142.0,55.361,55.361,55.2,55.2537,34142.0
2015-06-29 14:20:00,61.79,61.8,61.66,61.68,34736.0,55.2447,55.2537,55.1285,55.1464,34736.0
2015-06-29 14:30:00,61.66,61.73,61.59,61.73,32596.0,55.1285,55.1911,55.0659,55.1911,32596.0
2015-06-29 14:40:00,61.74,61.85,61.7,61.78,32587.0,55.2,55.2984,55.1643,55.2358,32587.0
2015-06-29 14:50:00,61.77,61.79,61.67,61.69,43500.0,55.2268,55.2447,55.1374,55.1553,43500.0
2015-06-29 15:00:00,61.68,61.71,61.55,61.55,46874.0,55.1464,55.1732,55.0302,55.0302,46874.0
2015-06-29 15:10:00,61.55,61.64,61.47,61.55,99991.0,55.0302,55.1106,54.9586,55.0302,99991.0
2015-06-29 15:20:00,61.56,61.61,61.4,61.4,103390.0,55.0391,55.0838,54.896,54.896,103390.0
2015-06-29 15:30:00,61.4,61.41,61.23,61.23,172709.0,54.896,54.905,54.744,54.744,172709.0
2015-06-29 15:40:00,61.23,61.24,61.06,61.16,164168.0,54.744,54.753,54.5921,54.6815,164168.0
2015-06-29 15:50:00,61.15,61.26,61.11,61.17,259769.0,54.6725,54.7709,54.6368,54.6904,259769.0
2015-06-30 09:30:00,61.78,61.79,61.5,61.59,102709.0,55.2358,55.2447,54.9854,55.0659,102709.0
2015-06-30 09:40:00,61.61,61.63,61.32,61.39,53129.0,55.0838,55.1017,54.8245,54.8871,53129.0
2015-06-30 09:50:00,61.41,61.48,61.22,61.29,49289.0,54.905,54.9676,54.7351,54.7977,49289.0
2015-06-30 10:00:00,61.3,61.34,61.2,61.22,36210.0,54.8066,54.8424,54.7172,54.7351,36210.0
2015-06-30 10:10:00,61.22,61.28,61.12,61.19,123457.0,54.7351,54.7888,54.6457,54.7083,123457.0
2015-06-30 10:20:00,61.2,61.32,61.12,61.32,31374.0,54.7172,54.8245,54.6457,54.8245,31374.0
2015-06-30 10:30:00,61.32,61.32,60.99,61.07,63888.0,54.8245,54.8245,54.5295,54.601,63888.0
2015-06-30 10:40:00,61.07,61.07,60.88,60.91,71303.0,54.601,54.601,54.4311,54.4579,71303.0
2015-06-30 10:50:00,60.91,61.14,60.85,61.08,50480.0,54.4579,54.6636,54.4043,54.6099,50480.0
2015-06-30 11:00:00,61.09,61.1,60.96,61.01,51771.0,54.6189,54.6278,54.5026,54.5474,51771.0
2015-06-30 11:10:00,61.02,61.22,60.97,61.19,45655.0,54.5563,54.7351,54.5116,54.7083,45655.0
2015-06-30 11:20:00,61.18,61.19,60.97,60.97,38809.0,54.6993,54.7083,54.5116,54.5116,38809.0
2015-06-30 11:30:00,60.97,61.03,60.86,60.95,50424.0,54.5116,54.5652,54.4132,54.4937,50424.0
2015-06-30 11:40:00,60.97,61.1,60.93,61.1,33609.0,54.5116,54.6278,54.4758,54.6278,33609.0
2015-06-30 11:50:00,61.09,61.09,60.95,60.96,29590.0,54.6189,54.6189,54.4937,54.5026,29590.0
2015-06-30 12:00:00,60.96,61.02,60.92,61.01,41960.0,54.5026,54.5563,54.4669,54.5474,41960.0
2015-06-30 12:10:00,61.02,61.06,60.95,61.0,25809.0,54.5563,54.5921,54.4937,54.5384,25809.0
2015-06-30 12:20:00,61.0,61.01,60.79,60.81,37767.0,54.5384,54.5474,54.3507,54.3685,37767.0
2015-06-30 12:30:00,60.82,60.94,60.77,60.94,41129.0,54.3775,54.4848,54.3328,54.4848,41129.0
2015-06-30 12:40:00,60.94,61.0,60.91,60.98,25374.0,54.4848,54.5384,54.4579,54.5205,25374.0
2015-06-30 12:50:00,60.99,61.08,60.97,61.08,24331.0,54.5295,54.6099,54.5116,54.6099,24331.0
2015-06-30 13:00:00,61.08,61.14,61.03,61.08,28195.0,54.6099,54.6636,54.5652,54.6099,28195.0
2015-06-30 13:10:00,61.09,61.11,61.0,61.02,19979.0,54.6189,54.6368,54.5384,54.5563,19979.0
2015-06-30 13:20:00,61.02,61.2,61.01,61.2,24062.0,54.5563,54.7172,54.5474,54.7172,24062.0
2015-06-30 13:30:00,61.19,61.34,61.16,61.31,31128.0,54.7083,54.8424,54.6815,54.8156,31128.0
2015-06-30 13:40:00,61.32,61.34,61.27,61.3,26254.0,54.8245,54.8424,54.7798,54.8066,26254.0
2015-06-30 13:50:00,61.31,61.5,61.3,61.39,33896.0,54.8156,54.9854,54.8066,54.8871,33896.0
2015-06-30 14:00:00,61.38,61.65,61.32,61.59,37505.0,54.8782,55.1196,54.8245,55.0659,37505.0
2015-06-30 14:10:00,61.58,61.64,61.52,61.55,22982.0,55.057,55.1106,55.0033,55.0302,22982.0
2015-06-30 14:20:00,61.55,61.59,61.4,61.48,27876.0,55.0302,55.0659,54.896,54.9676,27876.0
2015-06-30 14:30:00,61.48,61.48,61.39,61.41,42224.0,54.9676,54.9676,54.8871,54.905,42224.0
2015-06-30 14:40:00,61.4,61.44,61.32,61.35,30366.0,54.896,54.9318,54.8245,54.8513,30366.0
2015-06-30 14:50:00,61.35,61.39,61.28,61.3,38182.0,54.8513,54.8871,54.7888,54.8066,38182.0
2015-06-30 15:00:00,61.31,61.36,61.22,61.28,60482.0,54.8156,54.8603,54.7351,54.7888,60482.0
2015-06-30 15:10:00,61.29,61.31,61.17,61.19,50093.0,54.7977,54.8156,54.6904,54.7083,50093.0
2015-06-30 15:20:00,61.2,61.24,61.12,61.24,51519.0,54.7172,54.753,54.6457,54.753,51519.0
2015-06-30 15:30:00,61.23,61.32,61.22,61.27,57526.0,54.744,54.8245,54.7351,54.7798,57526.0
2015-06-30 15:40:00,61.27,61.35,61.15,61.35,95917.0,54.7798,54.8513,54.6725,54.8513,95917.0
2015-06-30 15:50:00,61.33,61.33,61.06,61.1,394469.0,54.8335,54.8335,54.5921,54.6278,394469.0
2015-07-01 09:30:00,61.79,62.18,61.69,62.05,112641.0,55.2447,55.5934,55.1553,55.4772,112641.0
2015-07-01 09:40:00,62.05,62.05,61.81,61.94,42268.0,55.4772,55.4772,55.2626,55.3788,42268.0
2015-07-01 09:50:00,61.94,62.08,61.9,62.06,26785.0,55.3788,55.504,55.3431,55.4861,26785.0
2015-07-01 10:00:00,62.02,62.12,61.94,62.1,68442.0,55.4504,55.5398,55.3788,55.5219,68442.0
2015-07-01 10:10:00,62.1,62.2,62.07,62.12,120418.0,55.5219,55.6113,55.4951,55.5398,120418.0
2015-07-01 10:20:00,62.12,62.33,62.1,62.3,108035.0,55.5398,55.7275,55.5219,55.7007,108035.0
2015-07-01 10:30:00,62.3,62.32,61.91,62.02,63401.0,55.7007,55.7186,55.352,55.4504,63401.0
2015-07-01 10:40:00,62.01,62.11,61.84,61.87,41596.0,55.4414,55.5308,55.2894,55.3163,41596.0
2015-07-01 10:50:00,61.84,62.09,61.77,62.01,41267.0,55.2894,55.513,55.2268,55.4414,41267.0
2015-07-01 11:00:00,62.02,62.02,61.85,61.91,37404.0,55.4504,55.4504,55.2984,55.352,37404.0
2015-07-01 11:10:00,61.93,62.0,61.89,61.92,35694.0,55.3699,55.4325,55.3341,55.361,35694.0
2015-07-01 11:20:00,61.91,62.0,61.89,61.95,48042.0,55.352,55.4325,55.3341,55.3878,48042.0
2015-07-01 11:30:00,61.95,62.01,61.86,61.88,41197.0,55.3878,55.4414,55.3073,55.3252,41197.0
2015-07-01 11:40:00,61.87,61.96,61.74,61.95,58394.0,55.3163,55.3967,55.2,55.3878,58394.0
2015-07-01 11:50:00,61.95,62.0,61.9,61.95,39742.0,55.3878,55.4325,55.3431,55.3878,39742.0
2015-07-01 12:00:00,61.94,62.04,61.92,61.94,47997.0,55.3788,55.4682,55.361,55.3788,47997.0
2015-07-01 12:10:00,61.93,61.96,61.86,61.86,28369.0,55.3699,55.3967,55.3073,55.3073,28369.0
2015-07-01 12:20:00,61.85,61.85,61.76,61.83,25380.0,55.2984,55.2984,55.2179,55.2805,25380.0
2015-07-01 12:30:00,61.83,61.83,61.76,61.76,14861.0,55.2805,55.2805,55.2179,55.2179,14861.0
2015-07-01 12:40:00,61.76,61.76,61.63,61.64,31105.0,55.2179,55.2179,55.1017,55.1106,31105.0
2015-07-01 12:50:00,61.64,61.73,61.6,61.63,21917.0,55.1106,55.1911,55.0749,55.1017,21917.0
2015-07-01 13:00:00,61.63,61.63,61.53,61.57,20203.0,55.1017,55.1017,55.0123,55.048,20203.0
2015-07-01 13:10:00,61.59,61.71,61.54,61.71,21249.0,55.0659,55.1732,55.0212,55.1732,21249.0
2015-07-01 13:20:00,61.7,61.78,61.65,61.67,16584.0,55.1643,55.2358,55.1196,55.1374,16584.0
2015-07-01 13:30:00,61.66,61.76,61.66,61.75,32510.0,55.1285,55.2179,55.1285,55.209,32510.0
2015-07-01 13:40:00,61.76,61.88,61.76,61.86,33677.0,55.2179,55.3252,55.2179,55.3073,33677.0
2015-07-01 13:50:00,61.87,61.92,61.75,61.78,42313.0,55.3163,55.361,55.209,55.2358,42313.0
2015-07-01 14:00:00,61.79,61.83,61.73,61.82,104042.0,55.2447,55.2805,55.1911,55.2716,104042.0
2015-07-01 14:10:00,61.82,61.88,61.8,61.87,20857.0,55.2716,55.3252,55.2537,55.3163,20857.0
2015-07-01 14:20:00,61.87,61.9,61.82,61.84,30036.0,55.3163,55.3431,55.2716,55.2894,30036.0
2015-07-01 14:30:00,61.84,61.89,61.8,61.84,62705.0,55.2894,55.3341,55.2537,55.2894,62705.0
2015-07-01 14:40:00,61.84,61.95,61.81,61.91,32829.0,55.2894,55.3878,55.2626,55.352,32829.0
2015-07-01 14:50:00,61.9,61.94,61.83,61.91,29682.0,55.3431,55.3788,55.2805,55.352,29682.0
2015-07-01 15:00:00,61.91,61.97,61.88,61.92,39307.0,55.352,55.4057,55.3252,55.361,39307.0
2015-07-01 15:10:00,61.93,61.96,61.89,61.94,33945.0,55.3699,55.3967,55.3341,55.3788,33945.0
2015-07-01 15:20:00,61.94,62.03,61.91,62.03,39078.0,55.3788,55.4593,55.352,55.4593,39078.0
2015-07-01 15:30:00,62.04,62.05,61.91,61.95,43534.0,55.4682,55.4772,55.352,55.3878,43534.0
2015-07-01 15:40:00,61.96,62.03,61.87,62.02,94985.0,55.3967,55.4593,55.3163,55.4504,94985.0
2015-07-01 15:50:00,62.03,62.15,62.0,62.12,201119.0,55.4593,55.5666,55.4325,55.5398,201119.0
2015-07-02 09:30:00,61.89,62.23,59.65,59.83,584872.0,55.3341,55.6381,53.3314,53.4923,584872.0
2015-07-02 09:40:00,59.86,59.92,57.69,58.68,1283059.0,53.5192,53.5728,51.579,52.4642,1283059.0
2015-07-02 09:50:00,58.68,59.25,58.61,58.91,582166.0,52.4642,52.9738,52.4016,52.6698,582166.0
2015-07-02 10:00:00,58.89,59.1,58.69,59.0,543372.0,52.6519,52.8397,52.4731,52.7503,543372.0
2015-07-02 10:10:00,59.0,59.3,59.0,59.22,296147.0,52.7503,53.0185,52.7503,52.947,296147.0
2015-07-02 10:20:00,59.23,59.87,59.22,59.67,525533.0,52.9559,53.5281,52.947,53.3493,525533.0
2015-07-02 10:30:00,59.68,60.45,59.67,60.0,697714.0,53.3582,54.0467,53.3493,53.6443,697714.0
2015-07-02 10:40:00,60.0,60.15,59.92,60.08,597636.0,53.6443,53.7785,53.5728,53.7159,597636.0
2015-07-02 10:50:00,60.06,60.3,60.03,60.16,237848.0,53.698,53.9126,53.6712,53.7874,237848.0
2015-07-02 11:00:00,60.15,60.17,59.51,59.6,352835.0,53.7785,53.7963,53.2062,53.2867,352835.0
2015-07-02 11:10:00,59.61,59.67,59.54,59.59,317792.0,53.2957,53.3493,53.2331,53.2778,317792.0
2015-07-02 11:20:00,59.59,59.69,59.56,59.64,167477.0,53.2778,53.3672,53.2509,53.3225,167477.0
2015-07-02 11:30:00,59.64,60.06,59.6,60.01,192796.0,53.3225,53.698,53.2867,53.6533,192796.0
2015-07-02 11:40:00,60.01,60.07,59.94,59.95,212149.0,53.6533,53.7069,53.5907,53.5996,212149.0
2015-07-02 11:50:00,59.96,59.99,59.83,59.93,136723.0,53.6086,53.6354,53.4923,53.5818,136723.0
2015-07-02 12:00:00,59.94,59.96,59.86,59.91,62931.0,53.5907,53.6086,53.5192,53.5639,62931.0
2015-07-02 12:10:00,59.92,60.05,59.9,60.0,146679.0,53.5728,53.689,53.5549,53.6443,146679.0
2015-07-02 12:20:00,60.01,60.02,59.95,59.97,198655.0,53.6533,53.6622,53.5996,53.6175,198655.0
2015-07-02 12:30:00,59.96,60.0,59.83,59.83,80867.0,53.6086,53.6443,53.4923,53.4923,80867.0
2015-07-02 12:40:00,59.84,59.99,59.79,59.94,96155.0,53.5013,53.6354,53.4566,53.5907,96155.0
2015-07-02 12:50:00,59.93,59.99,59.87,59.98,72817.0,53.5818,53.6354,53.5281,53.6265,72817.0
2015-07-02 13:00:00,59.99,60.01,59.94,59.98,146328.0,53.6354,53.6533,53.5907,53.6265,146328.0
2015-07-02 13:10:00,59.98,59.98,59.8,59.8,171207.0,53.6265,53.6265,53.4655,53.4655,171207.0
2015-07-02 13:20:00,59.8,59.96,59.71,59.96,242076.0,53.4655,53.6086,53.3851,53.6086,242076.0
2015-07-02 13:30:00,59.96,60.06,59.95,60.0,280475.0,53.6086,53.698,53.5996,53.6443,280475.0
2015-07-02 13:40:00,60.0,60.12,59.92,60.08,108676.0,53.6443,53.7516,53.5728,53.7159,108676.0
2015-07-02 13:50:00,60.09,60.12,60.01,60.09,75811.0,53.7248,53.7516,53.6533,53.7248,75811.0
2015-07-02 14:00:00,60.09,60.2,60.08,60.1,85815.0,53.7248,53.8232,53.7159,53.7337,85815.0
2015-07-02 14:10:00,60.1,60.1,59.98,60.0,117924.0,53.7337,53.7337,53.6265,53.6443,117924.0
2015-07-02 14:20:00,60.01,60.2,60.0,60.13,92723.0,53.6533,53.8232,53.6443,53.7606,92723.0
2015-07-02 14:30:00,60.13,60.16,60.1,60.13,50913.0,53.7606,53.7874,53.7337,53.7606,50913.0
2015-07-02 14:40:00,60.13,60.19,60.08,60.17,52807.0,53.7606,53.8142,53.7159,53.7963,52807.0
2015-07-02 14:50:00,60.18,60.28,60.14,60.18,96371.0,53.8053,53.8947,53.7695,53.8053,96371.0
2015-07-02 15:00:00,60.19,60.27,60.13,60.22,132721.0,53.8142,53.8857,53.7606,53.841,132721.0
2015-07-02 15:10:00,60.22,60.3,60.19,60.3,106273.0,53.841,53.9126,53.8142,53.9126,106273.0
2015-07-02 15:20:00,60.29,60.46,60.26,60.44,162229.0,53.9036,54.0556,53.8768,54.0377,162229.0
2015-07-02 15:30:00,60.44,60.53,60.37,60.49,194531.0,54.0377,54.1182,53.9751,54.0824,194531.0
2015-07-02 15:40:00,60.5,60.53,60.46,60.5,205628.0,54.0914,54.1182,54.0556,54.0914,205628.0
2015-07-02 15:50:00,60.51,60.62,60.5,60.53,589034.0,54.1003,54.1987,54.0914,54.1182,589034.0
2015-07-06 09:30:00,59.42,60.9,59.42,60.62,361697.0,53.1258,54.449,53.1258,54.1987,361697.0
2015-07-06 09:40:00,60.62,60.97,60.59,60.85,99732.0,54.1987,54.5116,54.1718,54.4043,99732.0
2015-07-06 09:50:00,60.86,61.03,60.86,61.0,113398.0,54.4132,54.5652,54.4132,54.5384,113398.0
2015-07-06 10:00:00,60.99,61.1,60.73,60.95,87309.0,54.5295,54.6278,54.297,54.4937,87309.0
2015-07-06 10:10:00,60.93,61.19,60.88,60.93,92600.0,54.4758,54.7083,54.4311,54.4758,92600.0
2015-07-06 10:20:00,60.95,61.04,60.84,60.95,54344.0,54.4937,54.5742,54.3954,54.4937,54344.0
2015-07-06 10:30:00,60.95,61.17,60.93,61.01,85261.0,54.4937,54.6904,54.4758,54.5474,85261.0
2015-07-06 10:40:00,60.99,61.24,60.98,61.13,76625.0,54.5295,54.753,54.5205,54.6546,76625.0
2015-07-06 10:50:00,61.12,61.18,61.09,61.16,68083.0,54.6457,54.6993,54.6189,54.6815,68083.0
2015-07-06 11:00:00,61.16,61.2,61.09,61.12,83055.0,54.6815,54.7172,54.6189,54.6457,83055.0
2015-07-06 11:10:00,61.1,61.1,60.87,60.89,149657.0,54.6278,54.6278,54.4222,54.4401,149657.0
2015-07-06 11:20:00,60.89,60.89,60.73,60.78,117463.0,54.4401,54.4401,54.297,54.3417,117463.0
2015-07-06 11:30:00,60.78,60.8,60.69,60.73,29641.0,54.3417,54.3596,54.2613,54.297,29641.0
2015-07-06 11:40:00,60.72,60.74,60.56,60.61,56039.0,54.2881,54.306,54.145,54.1897,56039.0
2015-07-06 11:50:00,60.62,60.63,60.5,60.59,42239.0,54.1987,54.2076,54.0914,54.1718,42239.0
2015-07-06 12:00:00,60.6,60.6,60.51,60.58,33898.0,54.1808,54.1808,54.1003,54.1629,33898.0
2015-07-06 12:10:00,60.57,60.67,60.52,60.63,29726.0,54.154,54.2434,54.1093,54.2076,29726.0
2015-07-06 12:20:00,60.63,60.66,60.56,60.58,25671.0,54.2076,54.2344,54.145,54.1629,25671.0
2015-07-06 12:30:00,60.59,60.6,60.4,60.46,31505.0,54.1718,54.1808,54.002,54.0556,31505.0
2015-07-06 12:40:00,60.45,60.49,60.43,60.46,20883.0,54.0467,54.0824,54.0288,54.0556,20883.0
2015-07-06 12:50:00,60.45,60.55,60.4,60.55,27520.0,54.0467,54.1361,54.002,54.1361,27520.0
2015-07-06 13:00:00,60.55,60.58,60.48,60.5,30494.0,54.1361,54.1629,54.0735,54.0914,30494.0
2015-07-06 13:10:00,60.5,60.53,60.29,60.31,45576.0,54.0914,54.1182,53.9036,53.9215,45576.0
2015-07-06 13:20:00,60.31,60.37,60.27,60.33,78819.0,53.9215,53.9751,53.8857,53.9394,78819.0
2015-07-06 13:30:00,60.33,60.37,60.28,60.36,53549.0,53.9394,53.9751,53.8947,53.9662,53549.0
2015-07-06 13:40:00,60.36,60.36,60.21,60.28,56656.0,53.9662,53.9662,53.8321,53.8947,56656.0
2015-07-06 13:50:00,60.27,60.32,60.21,60.23,46320.0,53.8857,53.9304,53.8321,53.85,46320.0
2015-07-06 14:00:00,60.23,60.24,60.15,60.22,50214.0,53.85,53.8589,53.7785,53.841,50214.0
2015-07-06 14:10:00,60.23,60.24,60.12,60.12,73347.0,53.85,53.8589,53.7516,53.7516,73347.0
2015-07-06 14:20:00,60.12,60.14,59.94,59.96,83148.0,53.7516,53.7695,53.5907,53.6086,83148.0
2015-07-06 14:30:00,59.96,60.09,59.94,60.0,98858.0,53.6086,53.7248,53.5907,53.6443,98858.0
2015-07-06 14:40:00,60.0,60.02,59.91,59.99,143790.0,53.6443,53.6622,53.5639,53.6354,143790.0
2015-07-06 14:50:00,59.98,60.0,59.86,59.87,99596.0,53.6265,53.6443,53.5192,53.5281,99596.0
2015-07-06 15:00:00,59.87,59.92,59.82,59.85,110559.0,53.5281,53.5728,53.4834,53.5102,110559.0
2015-07-06 15:10:00,59.86,59.89,59.77,59.79,258260.0,53.5192,53.546,53.4387,53.4566,258260.0
2015-07-06 15:20:00,59.79,59.9,59.75,59.79,162147.0,53.4566,53.5549,53.4208,53.4566,162147.0
2015-07-06 15:30:00,59.79,59.95,59.76,59.91,227999.0,53.4566,53.5996,53.4298,53.5639,227999.0
2015-07-06 15:40:00,59.92,59.93,59.8,59.81,291351.0,53.5728,53.5818,53.4655,53.4745,291351.0
2015-07-06 15:50:00,59.81,59.97,59.8,59.97,480855.0,53.4745,53.6175,53.4655,53.6175,480855.0
2015-07-07 09:30:00,59.95,60.19,59.8,59.94,113815.0,53.5996,53.8142,53.4655,53.5907,113815.0
2015-07-07 09:40:00,59.93,60.07,59.88,60.03,92803.0,53.5818,53.7069,53.5371,53.6712,92803.0
2015-07-07 09:50:00,60.03,60.03,59.84,59.87,91182.0,53.6712,53.6712,53.5013,53.5281,91182.0
2015-07-07 10:00:00,59.85,59.86,59.36,59.51,121837.0,53.5102,53.5192,53.0721,53.2062,121837.0
2015-07-07 10:10:00,59.5,59.73,59.49,59.65,72600.0,53.1973,53.4029,53.1884,53.3314,72600.0
2015-07-07 10:20:00,59.63,59.69,59.37,59.47,81671.0,53.3135,53.3672,53.0811,53.1705,81671.0
2015-07-07 10:30:00,59.48,59.5,59.32,59.35,73774.0,53.1794,53.1973,53.0364,53.0632,73774.0
2015-07-07 10:40:00,59.34,59.48,59.24,59.44,76486.0,53.0543,53.1794,52.9648,53.1437,76486.0
2015-07-07 10:50:00,59.43,59.55,59.43,59.54,70197.0,53.1347,53.242,53.1347,53.2331,70197.0
2015-07-07 11:00:00,59.54,59.56,59.21,59.28,76784.0,53.2331,53.2509,52.938,53.0006,76784.0
2015-07-07 11:10:00,59.3,59.43,59.3,59.34,46763.0,53.0185,53.1347,53.0185,53.0543,46763.0
2015-07-07 11:20:00,59.34,59.34,59.13,59.19,64030.0,53.0543,53.0543,52.8665,52.9201,64030.0
2015-07-07 11:30:00,59.2,59.21,59.08,59.2,69126.0,52.9291,52.938,52.8218,52.9291,69126.0
2015-07-07 11:40:00,59.2,59.4,59.17,59.25,66973.0,52.9291,53.1079,52.9023,52.9738,66973.0
2015-07-07 11:50:00,59.26,59.46,59.19,59.43,84501.0,52.9827,53.1615,52.9201,53.1347,84501.0
2015-07-07 12:00:00,59.44,59.49,59.4,59.48,41652.0,53.1437,53.1884,53.1079,53.1794,41652.0
2015-07-07 12:10:00,59.46,59.56,59.38,59.48,72944.0,53.1615,53.2509,53.09,53.1794,72944.0
2015-07-07 12:20:00,59.48,59.55,59.43,59.53,31175.0,53.1794,53.242,53.1347,53.2241,31175.0
2015-07-07 12:30:00,59.52,59.6,59.46,59.59,43838.0,53.2152,53.2867,53.1615,53.2778,43838.0
2015-07-07 12:40:00,59.58,59.75,59.58,59.72,54811.0,53.2688,53.4208,53.2688,53.394,54811.0
2015-07-07 12:50:00,59.73,59.79,59.67,59.74,194620.0,53.4029,53.4566,53.3493,53.4119,194620.0
2015-07-07 13:00:00,59.75,59.79,59.67,59.76,34857.0,53.4208,53.4566,53.3493,53.4298,34857.0
2015-07-07 13:10:00,59.76,59.9,59.76,59.86,91630.0,53.4298,53.5549,53.4298,53.5192,91630.0
2015-07-07 13:20:00,59.87,59.9,59.74,59.88,49601.0,53.5281,53.5549,53.4119,53.5371,49601.0
2015-07-07 13:30:00,59.88,59.9,59.8,59.89,59642.0,53.5371,53.5549,53.4655,53.546,59642.0
2015-07-07 13:40:00,59.9,60.01,59.84,59.97,302727.0,53.5549,53.6533,53.5013,53.6175,302727.0
2015-07-07 13:50:00,59.97,60.0,59.95,59.99,88473.0,53.6175,53.6443,53.5996,53.6354,88473.0
2015-07-07 14:00:00,59.99,60.03,59.97,60.01,153792.0,53.6354,53.6712,53.6175,53.6533,153792.0
2015-07-07 14:10:00,60.02,60.03,59.87,59.92,63981.0,53.6622,53.6712,53.5281,53.5728,63981.0
2015-07-07 14:20:00,59.92,59.95,59.77,59.82,62395.0,53.5728,53.5996,53.4387,53.4834,62395.0
2015-07-07 14:30:00,59.81,59.9,59.79,59.87,57954.0,53.4745,53.5549,53.4566,53.5281,57954.0
2015-07-07 14:40:00,59.88,60.1,59.88,60.04,121629.0,53.5371,53.7337,53.5371,53.6801,121629.0
2015-07-07 14:50:00,60.03,60.36,60.01,60.32,49907.0,53.6712,53.9662,53.6533,53.9304,49907.0
2015-07-07 15:00:00,60.34,60.36,60.22,60.25,86468.0,53.9483,53.9662,53.841,53.8679,86468.0
2015-07-07 15:10:00,60.26,60.32,60.2,60.31,81168.0,53.8768,53.9304,53.8232,53.9215,81168.0
2015-07-07 15:20:00,60.31,60.47,60.27,60.36,96230.0,53.9215,54.0646,53.8857,53.9662,96230.0
2015-07-07 15:30:00,60.36,60.45,60.27,60.28,102331.0,53.9662,54.0467,53.8857,53.8947,102331.0
2015-07-07 15:40:00,60.27,60.28,60.17,60.25,121890.0,53.8857,53.8947,53.7963,53.8679,121890.0
2015-07-07 15:50:00,60.23,60.35,60.23,60.28,437259.0,53.85,53.9573,53.85,53.8947,437259.0
2015-07-08 09:30:00,60.1,60.19,59.91,59.97,80631.0,53.7337,53.8142,53.5639,53.6175,80631.0
2015-07-08 09:40:00,59.9,59.97,59.32,59.33,76414.0,53.5549,53.6175,53.0364,53.0453,76414.0
2015-07-08 09:50:00,59.31,59.32,59.13,59.18,88088.0,53.0274,53.0364,52.8665,52.9112,88088.0
2015-07-08 10:00:00,59.17,59.17,59.0,59.12,64142.0,52.9023,52.9023,52.7503,52.8576,64142.0
2015-07-08 10:10:00,59.11,59.28,59.02,59.25,34501.0,52.8486,53.0006,52.7681,52.9738,34501.0
2015-07-08 10:20:00,59.23,59.25,59.13,59.15,25790.0,52.9559,52.9738,52.8665,52.8844,25790.0
2015-07-08 10:30:00,59.15,59.15,58.98,59.1,64640.0,52.8844,52.8844,52.7324,52.8397,64640.0
2015-07-08 10:40:00,59.11,59.28,59.03,59.28,41250.0,52.8486,53.0006,52.7771,53.0006,41250.0
2015-07-08 10:50:00,59.29,59.44,59.29,59.39,30484.0,53.0095,53.1437,53.0095,53.099,30484.0
2015-07-08 11:00:00,59.37,59.37,59.17,59.19,43434.0,53.0811,53.0811,52.9023,52.9201,43434.0
2015-07-08 11:10:00,59.18,59.19,59.05,59.13,36268.0,52.9112,52.9201,52.795,52.8665,36268.0
2015-07-08 11:20:00,59.15,59.25,59.0,59.06,53902.0,52.8844,52.9738,52.7503,52.8039,53902.0
2015-07-08 11:30:00,59.06,59.21,59.05,59.17,33455.0,52.8039,52.938,52.795,52.9023,33455.0
2015-07-08 11:40:00,59.17,59.18,59.0,59.08,33722.0,52.9023,52.9112,52.7503,52.8218,33722.0
2015-07-08 11:50:00,59.08,59.08,58.9,59.03,73787.0,52.8218,52.8218,52.6609,52.7771,73787.0
2015-07-08 12:00:00,59.05,59.22,59.0,59.11,31554.0,52.795,52.947,52.7503,52.8486,31554.0
2015-07-08 12:10:00,59.11,59.15,59.04,59.1,24766.0,52.8486,52.8844,52.786,52.8397,24766.0
2015-07-08 12:20:00,59.11,59.24,59.11,59.23,28398.0,52.8486,52.9648,52.8486,52.9559,28398.0
2015-07-08 12:30:00,59.24,59.26,59.14,59.23,23572.0,52.9648,52.9827,52.8754,52.9559,23572.0
2015-07-08 12:40:00,59.22,59.25,59.11,59.25,17519.0,52.947,52.9738,52.8486,52.9738,17519.0
2015-07-08 12:50:00,59.25,59.41,59.23,59.39,16562.0,52.9738,53.1168,52.9559,53.099,16562.0
2015-07-08 13:00:00,59.38,59.39,59.23,59.34,15633.0,53.09,53.099,52.9559,53.0543,15633.0
2015-07-08 13:10:00,59.34,59.5,59.33,59.37,58331.0,53.0543,53.1973,53.0453,53.0811,58331.0
2015-07-08 13:20:00,59.36,59.48,59.29,59.48,23264.0,53.0721,53.1794,53.0095,53.1794,23264.0
2015-07-08 13:30:00,59.47,59.49,59.33,59.37,20164.0,53.1705,53.1884,53.0453,53.0811,20164.0
2015-07-08 13:40:00,59.38,59.49,59.35,59.48,18657.0,53.09,53.1884,53.0632,53.1794,18657.0
2015-07-08 13:50:00,59.5,59.55,59.4,59.5,30610.0,53.1973,53.242,53.1079,53.1973,30610.0
2015-07-08 14:00:00,59.51,59.56,59.38,59.48,94360.0,53.2062,53.2509,53.09,53.1794,94360.0
2015-07-08 14:10:00,59.47,59.51,59.36,59.36,49795.0,53.1705,53.2062,53.0721,53.0721,49795.0
2015-07-08 14:20:00,59.34,59.42,59.26,59.31,36020.0,53.0543,53.1258,52.9827,53.0274,36020.0
2015-07-08 14:30:00,59.32,59.36,59.21,59.26,36771.0,53.0364,53.0721,52.938,52.9827,36771.0
2015-07-08 14:40:00,59.26,59.26,58.99,59.0,64463.0,52.9827,52.9827,52.7413,52.7503,64463.0
2015-07-08 14:50:00,59.0,59.26,58.99,59.07,56571.0,52.7503,52.9827,52.7413,52.8129,56571.0
2015-07-08 15:00:00,59.08,59.23,59.08,59.2,53283.0,52.8218,52.9559,52.8218,52.9291,53283.0
2015-07-08 15:10:00,59.21,59.29,59.15,59.18,58077.0,52.938,53.0095,52.8844,52.9112,58077.0
2015-07-08 15:20:00,59.19,59.19,58.99,59.02,96963.0,52.9201,52.9201,52.7413,52.7681,96963.0
2015-07-08 15:30:00,59.02,59.2,59.01,59.11,81596.0,52.7681,52.9291,52.7592,52.8486,81596.0
2015-07-08 15:40:00,59.12,59.27,59.04,59.11,114637.0,52.8576,52.9917,52.786,52.8486,114637.0
2015-07-08 15:50:00,59.1,59.14,59.02,59.04,237765.0,52.8397,52.8754,52.7681,52.786,237765.0
2015-07-09 09:30:00,59.9,60.1,59.67,59.98,95616.0,53.5549,53.7337,53.3493,53.6265,95616.0
2015-07-09 09:40:00,59.98,60.11,59.9,60.01,110871.0,53.6265,53.7427,53.5549,53.6533,110871.0
2015-07-09 09:50:00,60.01,60.03,59.65,59.77,84675.0,53.6533,53.6712,53.3314,53.4387,84675.0
2015-07-09 10:00:00,59.76,59.92,59.71,59.79,57337.0,53.4298,53.5728,53.3851,53.4566,57337.0
2015-07-09 10:10:00,59.79,59.87,59.65,59.71,86946.0,53.4566,53.5281,53.3314,53.3851,86946.0
2015-07-09 10:20:00,59.71,59.73,59.46,59.49,105381.0,53.3851,53.4029,53.1615,53.1884,105381.0
2015-07-09 10:30:00,59.49,59.72,59.41,59.69,49384.0,53.1884,53.394,53.1168,53.3672,49384.0
2015-07-09 10:40:00,59.68,59.85,59.62,59.82,35081.0,53.3582,53.5102,53.3046,53.4834,35081.0
2015-07-09 10:50:00,59.83,60.01,59.82,60.01,75018.0,53.4923,53.6533,53.4834,53.6533,75018.0
2015-07-09 11:00:00,59.99,60.07,59.9,60.03,62469.0,53.6354,53.7069,53.5549,53.6712,62469.0
2015-07-09 11:10:00,60.04,60.09,59.81,59.82,70338.0,53.6801,53.7248,53.4745,53.4834,70338.0
2015-07-09 11:20:00,59.82,59.83,59.72,59.74,60618.0,53.4834,53.4923,53.394,53.4119,60618.0
2015-07-09 11:30:00,59.72,59.8,59.71,59.73,43759.0,53.394,53.4655,53.3851,53.4029,43759.0
2015-07-09 11:40:00,59.73,59.76,59.62,59.66,123481.0,53.4029,53.4298,53.3046,53.3404,123481.0
2015-07-09 11:50:00,59.66,59.72,59.61,59.68,96152.0,53.3404,53.394,53.2957,53.3582,96152.0
2015-07-09 12:00:00,59.67,59.82,59.65,59.68,44827.0,53.3493,53.4834,53.3314,53.3582,44827.0
2015-07-09 12:10:00,59.67,59.77,59.62,59.77,32640.0,53.3493,53.4387,53.3046,53.4387,32640.0
2015-07-09 12:20:00,59.78,59.78,59.62,59.62,23662.0,53.4476,53.4476,53.3046,53.3046,23662.0
2015-07-09 12:30:00,59.62,59.74,59.62,59.64,37365.0,53.3046,53.4119,53.3046,53.3225,37365.0
2015-07-09 12:40:00,59.6,59.74,59.59,59.69,33674.0,53.2867,53.4119,53.2778,53.3672,33674.0
2015-07-09 12:50:00,59.69,59.78,59.68,59.72,26440.0,53.3672,53.4476,53.3582,53.394,26440.0
2015-07-09 13:00:00,59.72,59.74,59.56,59.64,27268.0,53.394,53.4119,53.2509,53.3225,27268.0
2015-07-09 13:10:00,59.63,59.65,59.57,59.59,22682.0,53.3135,53.3314,53.2599,53.2778,22682.0
2015-07-09 13:20:00,59.58,59.6,59.51,59.56,30585.0,53.2688,53.2867,53.2062,53.2509,30585.0
2015-07-09 13:30:00,59.56,59.6,59.51,59.57,32477.0,53.2509,53.2867,53.2062,53.2599,32477.0
2015-07-09 13:40:00,59.58,59.58,59.49,59.56,28387.0,53.2688,53.2688,53.1884,53.2509,28387.0
2015-07-09 13:50:00,59.56,59.63,59.47,59.63,23496.0,53.2509,53.3135,53.1705,53.3135,23496.0
2015-07-09 14:00:00,59.62,59.71,59.61,59.68,53760.0,53.3046,53.3851,53.2957,53.3582,53760.0
2015-07-09 14:10:00,59.69,59.7,59.63,59.65,72686.0,53.3672,53.3761,53.3135,53.3314,72686.0
2015-07-09 14:20:00,59.64,59.68,59.56,59.61,69274.0,53.3225,53.3582,53.2509,53.2957,69274.0
2015-07-09 14:30:00,59.6,59.69,59.53,59.65,56597.0,53.2867,53.3672,53.2241,53.3314,56597.0
2015-07-09 14:40:00,59.64,59.67,59.58,59.58,51810.0,53.3225,53.3493,53.2688,53.2688,51810.0
2015-07-09 14:50:00,59.59,59.8,59.58,59.79,59517.0,53.2778,53.4655,53.2688,53.4566,59517.0
2015-07-09 15:00:00,59.78,59.78,59.7,59.78,61590.0,53.4476,53.4476,53.3761,53.4476,61590.0
2015-07-09 15:10:00,59.78,59.82,59.71,59.75,76197.0,53.4476,53.4834,53.3851,53.4208,76197.0
2015-07-09 15:20:00,59.75,59.76,59.66,59.66,64030.0,53.4208,53.4298,53.3404,53.3404,64030.0
2015-07-09 15:30:00,59.66,59.68,59.53,59.59,84337.0,53.3404,53.3582,53.2241,53.2778,84337.0
2015-07-09 15:40:00,59.58,59.71,59.57,59.7,202061.0,53.2688,53.3851,53.2599,53.3761,202061.0
2015-07-09 15:50:00,59.69,59.72,59.49,59.49,297658.0,53.3672,53.394,53.1884,53.1884,297658.0
2015-07-10 09:30:00,60.36,60.46,60.01,60.24,87829.0,53.9662,54.0556,53.6533,53.8589,87829.0
2015-07-10 09:40:00,60.21,60.25,60.04,60.04,34346.0,53.8321,53.8679,53.6801,53.6801,34346.0
2015-07-10 09:50:00,60.05,60.28,59.96,59.96,47137.0,53.689,53.8947,53.6086,53.6086,47137.0
2015-07-10 10:00:00,59.97,60.19,59.95,60.06,77463.0,53.6175,53.8142,53.5996,53.698,77463.0
2015-07-10 10:10:00,60.06,60.12,60.01,60.09,38693.0,53.698,53.7516,53.6533,53.7248,38693.0
2015-07-10 10:20:00,60.09,60.09,59.94,60.04,64975.0,53.7248,53.7248,53.5907,53.6801,64975.0
2015-07-10 10:30:00,60.05,60.11,59.99,60.02,49681.0,53.689,53.7427,53.6354,53.6622,49681.0
2015-07-10 10:40:00,60.02,60.02,59.83,59.88,60492.0,53.6622,53.6622,53.4923,53.5371,60492.0
2015-07-10 10:50:00,59.9,60.03,59.89,59.99,49271.0,53.5549,53.6712,53.546,53.6354,49271.0
2015-07-10 11:00:00,60.0,60.17,60.0,60.09,36335.0,53.6443,53.7963,53.6443,53.7248,36335.0
2015-07-10 11:10:00,60.09,60.18,60.05,60.14,22175.0,53.7248,53.8053,53.689,53.7695,22175.0
2015-07-10 11:20:00,60.15,60.25,60.08,60.12,39771.0,53.7785,53.8679,53.7159,53.7516,39771.0
2015-07-10 11:30:00,60.14,60.14,60.0,60.08,29313.0,53.7695,53.7695,53.6443,53.7159,29313.0
2015-07-10 11:40:00,60.07,60.29,60.05,60.26,39648.0,53.7069,53.9036,53.689,53.8768,39648.0
2015-07-10 11:50:00,60.27,60.3,60.21,60.23,27492.0,53.8857,53.9126,53.8321,53.85,27492.0
2015-07-10 12:00:00,60.23,60.27,60.14,60.19,29855.0,53.85,53.8857,53.7695,53.8142,29855.0
2015-07-10 12:10:00,60.2,60.27,60.14,60.15,32752.0,53.8232,53.8857,53.7695,53.7785,32752.0
2015-07-10 12:20:00,60.15,60.2,60.15,60.18,24179.0,53.7785,53.8232,53.7785,53.8053,24179.0
2015-07-10 12:30:00,60.17,60.17,60.05,60.09,28159.0,53.7963,53.7963,53.689,53.7248,28159.0
2015-07-10 12:40:00,60.08,60.14,60.05,60.12,30249.0,53.7159,53.7695,53.689,53.7516,30249.0
2015-07-10 12:50:00,60.13,60.18,60.12,60.14,21150.0,53.7606,53.8053,53.7516,53.7695,21150.0
2015-07-10 13:00:00,60.14,60.17,60.09,60.1,25968.0,53.7695,53.7963,53.7248,53.7337,25968.0
2015-07-10 13:10:00,60.09,60.09,59.98,60.0,30411.0,53.7248,53.7248,53.6265,53.6443,30411.0
2015-07-10 13:20:00,60.0,60.07,59.98,60.02,33370.0,53.6443,53.7069,53.6265,53.6622,33370.0
2015-07-10 13:30:00,60.02,60.02,59.95,59.96,27628.0,53.6622,53.6622,53.5996,53.6086,27628.0
2015-07-10 13:40:00,59.95,59.97,59.85,59.85,42268.0,53.5996,53.6175,53.5102,53.5102,42268.0
2015-07-10 13:50:00,59.86,59.95,59.85,59.95,36840.0,53.5192,53.5996,53.5102,53.5996,36840.0
2015-07-10 14:00:00,59.95,60.03,59.9,59.96,35598.0,53.5996,53.6712,53.5549,53.6086,35598.0
2015-07-10 14:10:00,59.96,60.11,59.96,60.1,32019.0,53.6086,53.7427,53.6086,53.7337,32019.0
2015-07-10 14:20:00,60.11,60.12,60.02,60.03,23965.0,53.7427,53.7516,53.6622,53.6712,23965.0
2015-07-10 14:30:00,60.02,60.08,60.01,60.05,38367.0,53.6622,53.7159,53.6533,53.689,38367.0
2015-07-10 14:40:00,60.05,60.11,60.02,60.09,49093.0,53.689,53.7427,53.6622,53.7248,49093.0
2015-07-10 14:50:00,60.08,60.08,59.97,60.01,95193.0,53.7159,53.7159,53.6175,53.6533,95193.0
2015-07-10 15:00:00,60.0,60.02,59.92,59.93,50882.0,53.6443,53.6622,53.5728,53.5818,50882.0
2015-07-10 15:10:00,59.93,60.02,59.9,60.0,85950.0,53.5818,53.6622,53.5549,53.6443,85950.0
2015-07-10 15:20:00,60.0,60.05,59.93,59.93,63105.0,53.6443,53.689,53.5818,53.5818,63105.0
2015-07-10 15:30:00,59.93,59.94,59.82,59.84,90401.0,53.5818,53.5907,53.4834,53.5013,90401.0
2015-07-10 15:40:00,59.84,59.89,59.8,59.83,102435.0,53.5013,53.546,53.4655,53.4923,102435.0
2015-07-10 15:50:00,59.84,59.86,59.68,59.7,257178.0,53.5013,53.5192,53.3582,53.3761,257178.0
2015-07-13 09:30:00,60.35,60.44,59.98,60.06,168813.0,53.9573,54.0377,53.6265,53.698,168813.0
2015-07-13 09:40:00,60.1,60.49,60.09,60.43,138595.0,53.7337,54.0824,53.7248,54.0288,138595.0
2015-07-13 09:50:00,60.46,60.53,60.23,60.35,61813.0,54.0556,54.1182,53.85,53.9573,61813.0
2015-07-13 10:00:00,60.34,60.37,60.05,60.07,72257.0,53.9483,53.9751,53.689,53.7069,72257.0
2015-07-13 10:10:00,60.07,60.25,60.02,60.19,78753.0,53.7069,53.8679,53.6622,53.8142,78753.0
2015-07-13 10:20:00,60.19,60.25,60.08,60.12,63722.0,53.8142,53.8679,53.7159,53.7516,63722.0
2015-07-13 10:30:00,60.12,60.13,60.05,60.09,49413.0,53.7516,53.7606,53.689,53.7248,49413.0
2015-07-13 10:40:00,60.09,60.21,60.07,60.19,32348.0,53.7248,53.8321,53.7069,53.8142,32348.0
2015-07-13 10:50:00,60.19,60.44,60.18,60.34,100409.0,53.8142,54.0377,53.8053,53.9483,100409.0
2015-07-13 11:00:00,60.33,60.42,60.3,60.37,67909.0,53.9394,54.0199,53.9126,53.9751,67909.0
2015-07-13 11:10:00,60.37,60.39,60.24,60.33,70518.0,53.9751,53.993,53.8589,53.9394,70518.0
2015-07-13 11:20:00,60.32,60.36,60.28,60.36,52269.0,53.9304,53.9662,53.8947,53.9662,52269.0
2015-07-13 11:30:00,60.35,60.52,60.33,60.52,86792.0,53.9573,54.1093,53.9394,54.1093,86792.0
2015-07-13 11:40:00,60.52,60.52,60.39,60.39,59334.0,54.1093,54.1093,53.993,53.993,59334.0
2015-07-13 11:50:00,60.4,60.47,60.39,60.41,54735.0,54.002,54.0646,53.993,54.0109,54735.0
2015-07-13 12:00:00,60.41,60.42,60.29,60.3,41016.0,54.0109,54.0199,53.9036,53.9126,41016.0
2015-07-13 12:10:00,60.3,60.35,60.29,60.29,56706.0,53.9126,53.9573,53.9036,53.9036,56706.0
2015-07-13 12:20:00,60.29,60.38,60.27,60.37,22082.0,53.9036,53.9841,53.8857,53.9751,22082.0
2015-07-13 12:30:00,60.37,60.41,60.35,60.36,18707.0,53.9751,54.0109,53.9573,53.9662,18707.0
2015-07-13 12:40:00,60.35,60.35,60.27,60.29,26571.0,53.9573,53.9573,53.8857,53.9036,26571.0
2015-07-13 12:50:00,60.29,60.32,60.26,60.3,23793.0,53.9036,53.9304,53.8768,53.9126,23793.0
2015-07-13 13:00:00,60.29,60.32,60.25,60.25,36877.0,53.9036,53.9304,53.8679,53.8679,36877.0
2015-07-13 13:10:00,60.25,60.28,60.19,60.24,28175.0,53.8679,53.8947,53.8142,53.8589,28175.0
2015-07-13 13:20:00,60.23,60.3,60.22,60.3,24914.0,53.85,53.9126,53.841,53.9126,24914.0
2015-07-13 13:30:00,60.3,60.31,60.26,60.29,19815.0,53.9126,53.9215,53.8768,53.9036,19815.0
2015-07-13 13:40:00,60.29,60.29,60.24,60.25,26838.0,53.9036,53.9036,53.8589,53.8679,26838.0
2015-07-13 13:50:00,60.25,60.25,60.17,60.23,29895.0,53.8679,53.8679,53.7963,53.85,29895.0
2015-07-13 14:00:00,60.23,60.29,60.23,60.27,31626.0,53.85,53.9036,53.85,53.8857,31626.0
2015-07-13 14:10:00,60.28,60.31,60.23,60.27,31523.0,53.8947,53.9215,53.85,53.8857,31523.0
2015-07-13 14:20:00,60.28,60.3,60.23,60.24,24606.0,53.8947,53.9126,53.85,53.8589,24606.0
2015-07-13 14:30:00,60.23,60.28,60.22,60.23,33278.0,53.85,53.8947,53.841,53.85,33278.0
2015-07-13 14:40:00,60.23,60.3,60.23,60.28,28206.0,53.85,53.9126,53.85,53.8947,28206.0
2015-07-13 14:50:00,60.28,60.38,60.26,60.33,54394.0,53.8947,53.9841,53.8768,53.9394,54394.0
2015-07-13 15:00:00,60.34,60.37,60.24,60.25,53107.0,53.9483,53.9751,53.8589,53.8679,53107.0
2015-07-13 15:10:00,60.26,60.31,60.24,60.29,41222.0,53.8768,53.9215,53.8589,53.9036,41222.0
2015-07-13 15:20:00,60.28,60.35,60.25,60.33,57363.0,53.8947,53.9573,53.8679,53.9394,57363.0
2015-07-13 15:30:00,60.33,60.34,60.24,60.28,91628.0,53.9394,53.9483,53.8589,53.8947,91628.0
2015-07-13 15:40:00,60.28,60.29,60.24,60.25,114743.0,53.8947,53.9036,53.8589,53.8679,114743.0
2015-07-13 15:50:00,60.25,60.27,60.2,60.23,227768.0,53.8679,53.8857,53.8232,53.85,227768.0
2015-07-14 09:30:00,60.31,60.65,60.11,60.54,103902.0,53.9215,54.2255,53.7427,54.1271,103902.0
2015-07-14 09:40:00,60.57,60.69,60.4,60.63,37921.0,54.154,54.2613,54.002,54.2076,37921.0
2015-07-14 09:50:00,60.58,60.75,60.54,60.55,52430.0,54.1629,54.3149,54.1271,54.1361,52430.0
2015-07-14 10:00:00,60.58,60.73,60.55,60.6,52915.0,54.1629,54.297,54.1361,54.1808,52915.0
2015-07-14 10:10:00,60.61,60.7,60.53,60.56,42525.0,54.1897,54.2702,54.1182,54.145,42525.0
2015-07-14 10:20:00,60.56,60.66,60.52,60.59,35397.0,54.145,54.2344,54.1093,54.1718,35397.0
2015-07-14 10:30:00,60.61,60.69,60.58,60.6,20008.0,54.1897,54.2613,54.1629,54.1808,20008.0
2015-07-14 10:40:00,60.6,60.61,60.55,60.6,34379.0,54.1808,54.1897,54.1361,54.1808,34379.0
2015-07-14 10:50:00,60.6,60.63,60.57,60.62,38276.0,54.1808,54.2076,54.154,54.1987,38276.0
2015-07-14 11:00:00,60.62,60.66,60.54,60.59,44649.0,54.1987,54.2344,54.1271,54.1718,44649.0
2015-07-14 11:10:00,60.59,60.67,60.57,60.64,41046.0,54.1718,54.2434,54.154,54.2165,41046.0
2015-07-14 11:20:00,60.64,60.71,60.62,60.7,35975.0,54.2165,54.2791,54.1987,54.2702,35975.0
2015-07-14 11:30:00,60.7,60.77,60.7,60.73,49417.0,54.2702,54.3328,54.2702,54.297,49417.0
2015-07-14 11:40:00,60.73,60.78,60.67,60.73,53909.0,54.297,54.3417,54.2434,54.297,53909.0
2015-07-14 11:50:00,60.73,60.84,60.72,60.79,64439.0,54.297,54.3954,54.2881,54.3507,64439.0
2015-07-14 12:00:00,60.79,60.89,60.79,60.8,65748.0,54.3507,54.4401,54.3507,54.3596,65748.0
2015-07-14 12:10:00,60.81,60.83,60.71,60.74,15002.0,54.3685,54.3864,54.2791,54.306,15002.0
2015-07-14 12:20:00,60.74,60.76,60.66,60.67,36475.0,54.306,54.3238,54.2344,54.2434,36475.0
2015-07-14 12:30:00,60.68,60.74,60.68,60.74,29338.0,54.2523,54.306,54.2523,54.306,29338.0
2015-07-14 12:40:00,60.73,60.84,60.73,60.83,74996.0,54.297,54.3954,54.297,54.3864,74996.0
2015-07-14 12:50:00,60.83,60.85,60.78,60.83,142450.0,54.3864,54.4043,54.3417,54.3864,142450.0
2015-07-14 13:00:00,60.83,60.86,60.79,60.86,42244.0,54.3864,54.4132,54.3507,54.4132,42244.0
2015-07-14 13:10:00,60.87,60.88,60.81,60.82,22030.0,54.4222,54.4311,54.3685,54.3775,22030.0
2015-07-14 13:20:00,60.83,60.87,60.81,60.85,27273.0,54.3864,54.4222,54.3685,54.4043,27273.0
2015-07-14 13:30:00,60.85,60.89,60.81,60.84,24561.0,54.4043,54.4401,54.3685,54.3954,24561.0
2015-07-14 13:40:00,60.83,60.86,60.82,60.82,24507.0,54.3864,54.4132,54.3775,54.3775,24507.0
2015-07-14 13:50:00,60.83,60.85,60.82,60.85,14344.0,54.3864,54.4043,54.3775,54.4043,14344.0
2015-07-14 14:00:00,60.84,60.87,60.82,60.85,33477.0,54.3954,54.4222,54.3775,54.4043,33477.0
2015-07-14 14:10:00,60.84,60.87,60.81,60.86,35682.0,54.3954,54.4222,54.3685,54.4132,35682.0
2015-07-14 14:20:00,60.86,60.95,60.8,60.82,50467.0,54.4132,54.4937,54.3596,54.3775,50467.0
2015-07-14 14:30:00,60.82,60.88,60.81,60.87,25381.0,54.3775,54.4311,54.3685,54.4222,25381.0
2015-07-14 14:40:00,60.88,60.92,60.87,60.89,38318.0,54.4311,54.4669,54.4222,54.4401,38318.0
2015-07-14 14:50:00,60.88,60.91,60.88,60.89,24557.0,54.4311,54.4579,54.4311,54.4401,24557.0
2015-07-14 15:00:00,60.89,60.93,60.88,60.89,34787.0,54.4401,54.4758,54.4311,54.4401,34787.0
2015-07-14 15:10:00,60.9,60.94,60.89,60.91,26821.0,54.449,54.4848,54.4401,54.4579,26821.0
2015-07-14 15:20:00,60.9,60.91,60.85,60.85,25400.0,54.449,54.4579,54.4043,54.4043,25400.0
2015-07-14 15:30:00,60.86,60.87,60.72,60.73,39534.0,54.4132,54.4222,54.2881,54.297,39534.0
2015-07-14 15:40:00,60.73,60.76,60.7,60.71,69682.0,54.297,54.3238,54.2702,54.2791,69682.0
2015-07-14 15:50:00,60.71,60.72,60.59,60.61,249373.0,54.2791,54.2881,54.1718,54.1897,249373.0
2015-07-15 09:30:00,60.53,60.69,60.01,60.63,121001.0,54.1182,54.2613,53.6533,54.2076,121001.0
2015-07-15 09:40:00,60.67,60.92,60.54,60.85,59116.0,54.2434,54.4669,54.1271,54.4043,59116.0
2015-07-15 09:50:00,60.85,60.98,60.7,60.74,52524.0,54.4043,54.5205,54.2702,54.306,52524.0
2015-07-15 10:00:00,60.72,60.9,60.61,60.89,35483.0,54.2881,54.449,54.1897,54.4401,35483.0
2015-07-15 10:10:00,60.9,61.03,60.84,60.98,65329.0,54.449,54.5652,54.3954,54.5205,65329.0
2015-07-15 10:20:00,60.96,61.0,60.84,60.98,32442.0,54.5026,54.5384,54.3954,54.5205,32442.0
2015-07-15 10:30:00,60.96,61.06,60.94,60.99,125501.0,54.5026,54.5921,54.4848,54.5295,125501.0
2015-07-15 10:40:00,60.98,61.06,60.95,60.97,43291.0,54.5205,54.5921,54.4937,54.5116,43291.0
2015-07-15 10:50:00,60.98,61.03,60.95,61.02,28284.0,54.5205,54.5652,54.4937,54.5563,28284.0
2015-07-15 11:00:00,61.02,61.05,60.97,61.03,56928.0,54.5563,54.5831,54.5116,54.5652,56928.0
2015-07-15 11:10:00,61.03,61.05,60.97,61.03,55948.0,54.5652,54.5831,54.5116,54.5652,55948.0
2015-07-15 11:20:00,61.03,61.03,60.94,60.96,65423.0,54.5652,54.5652,54.4848,54.5026,65423.0
2015-07-15 11:30:00,60.96,61.03,60.95,61.03,107298.0,54.5026,54.5652,54.4937,54.5652,107298.0
2015-07-15 11:40:00,61.03,61.05,61.0,61.03,62748.0,54.5652,54.5831,54.5384,54.5652,62748.0
2015-07-15 11:50:00,61.01,61.03,60.99,61.01,69011.0,54.5474,54.5652,54.5295,54.5474,69011.0
2015-07-15 12:00:00,61.0,61.06,61.0,61.02,32568.0,54.5384,54.5921,54.5384,54.5563,32568.0
2015-07-15 12:10:00,61.04,61.05,61.01,61.03,24974.0,54.5742,54.5831,54.5474,54.5652,24974.0
2015-07-15 12:20:00,61.03,61.17,61.02,61.17,50402.0,54.5652,54.6904,54.5563,54.6904,50402.0
2015-07-15 12:30:00,61.16,61.36,61.14,61.19,117080.0,54.6815,54.8603,54.6636,54.7083,117080.0
2015-07-15 12:40:00,61.19,61.25,61.16,61.19,29646.0,54.7083,54.7619,54.6815,54.7083,29646.0
2015-07-15 12:50:00,61.19,61.21,61.08,61.21,29749.0,54.7083,54.7262,54.6099,54.7262,29749.0
2015-07-15 13:00:00,61.2,61.23,61.15,61.21,29297.0,54.7172,54.744,54.6725,54.7262,29297.0
2015-07-15 13:10:00,61.21,61.24,61.16,61.2,30527.0,54.7262,54.753,54.6815,54.7172,30527.0
2015-07-15 13:20:00,61.21,61.3,61.17,61.27,29467.0,54.7262,54.8066,54.6904,54.7798,29467.0
2015-07-15 13:30:00,61.26,61.27,61.16,61.21,27231.0,54.7709,54.7798,54.6815,54.7262,27231.0
2015-07-15 13:40:00,61.21,61.25,61.17,61.21,39533.0,54.7262,54.7619,54.6904,54.7262,39533.0
2015-07-15 13:50:00,61.2,61.24,61.18,61.24,32418.0,54.7172,54.753,54.6993,54.753,32418.0
2015-07-15 14:00:00,61.24,61.25,61.16,61.22,44850.0,54.753,54.7619,54.6815,54.7351,44850.0
2015-07-15 14:10:00,61.23,61.28,61.18,61.28,28314.0,54.744,54.7888,54.6993,54.7888,28314.0
2015-07-15 14:20:00,61.28,61.28,61.22,61.26,27476.0,54.7888,54.7888,54.7351,54.7709,27476.0
2015-07-15 14:30:00,61.26,61.26,61.16,61.18,44363.0,54.7709,54.7709,54.6815,54.6993,44363.0
2015-07-15 14:40:00,61.19,61.23,61.11,61.14,98788.0,54.7083,54.744,54.6368,54.6636,98788.0
2015-07-15 14:50:00,61.14,61.16,61.01,61.12,66886.0,54.6636,54.6815,54.5474,54.6457,66886.0
2015-07-15 15:00:00,61.11,61.11,61.03,61.03,51523.0,54.6368,54.6368,54.5652,54.5652,51523.0
2015-07-15 15:10:00,61.03,61.15,61.03,61.13,79808.0,54.5652,54.6725,54.5652,54.6546,79808.0
2015-07-15 15:20:00,61.12,61.13,61.01,61.05,64459.0,54.6457,54.6546,54.5474,54.5831,64459.0
2015-07-15 15:30:00,61.04,61.1,61.01,61.05,150545.0,54.5742,54.6278,54.5474,54.5831,150545.0
2015-07-15 15:40:00,61.05,61.06,60.9,60.96,190534.0,54.5831,54.5921,54.449,54.5026,190534.0
2015-07-15 15:50:00,60.96,60.97,60.8,60.86,503778.0,54.5026,54.5116,54.3596,54.4132,503778.0
2015-07-16 09:30:00,61.67,61.98,61.5,61.59,148895.0,55.1374,55.4146,54.9854,55.0659,148895.0
2015-07-16 09:40:00,61.6,61.76,61.58,61.68,76006.0,55.0749,55.2179,55.057,55.1464,76006.0
2015-07-16 09:50:00,61.71,61.82,61.62,61.77,86481.0,55.1732,55.2716,55.0927,55.2268,86481.0
2015-07-16 10:00:00,61.75,61.79,61.55,61.65,58091.0,55.209,55.2447,55.0302,55.1196,58091.0
2015-07-16 10:10:00,61.65,61.72,61.53,61.72,51697.0,55.1196,55.1821,55.0123,55.1821,51697.0
2015-07-16 10:20:00,61.72,61.79,61.63,61.73,45034.0,55.1821,55.2447,55.1017,55.1911,45034.0
2015-07-16 10:30:00,61.71,61.72,61.46,61.48,32874.0,55.1732,55.1821,54.9497,54.9676,32874.0
2015-07-16 10:40:00,61.49,61.49,61.3,61.31,40457.0,54.9765,54.9765,54.8066,54.8156,40457.0
2015-07-16 10:50:00,61.33,61.39,61.32,61.34,36579.0,54.8335,54.8871,54.8245,54.8424,36579.0
2015-07-16 11:00:00,61.34,61.4,61.24,61.26,46650.0,54.8424,54.896,54.753,54.7709,46650.0
2015-07-16 11:10:00,61.25,61.25,61.11,61.16,63263.0,54.7619,54.7619,54.6368,54.6815,63263.0
2015-07-16 11:20:00,61.17,61.28,61.16,61.28,28405.0,54.6904,54.7888,54.6815,54.7888,28405.0
2015-07-16 11:30:00,61.29,61.29,61.18,61.24,24259.0,54.7977,54.7977,54.6993,54.753,24259.0
2015-07-16 11:40:00,61.26,61.35,61.25,61.32,20733.0,54.7709,54.8513,54.7619,54.8245,20733.0
2015-07-16 11:50:00,61.34,61.43,61.3,61.39,27758.0,54.8424,54.9229,54.8066,54.8871,27758.0
2015-07-16 12:00:00,61.38,61.45,61.3,61.3,24310.0,54.8782,54.9407,54.8066,54.8066,24310.0
2015-07-16 12:10:00,61.29,61.37,61.28,61.35,19372.0,54.7977,54.8692,54.7888,54.8513,19372.0
2015-07-16 12:20:00,61.35,61.36,61.24,61.27,18177.0,54.8513,54.8603,54.753,54.7798,18177.0
2015-07-16 12:30:00,61.28,61.31,61.19,61.21,16989.0,54.7888,54.8156,54.7083,54.7262,16989.0
2015-07-16 12:40:00,61.22,61.24,61.18,61.18,11815.0,54.7351,54.753,54.6993,54.6993,11815.0
2015-07-16 12:50:00,61.18,61.18,61.09,61.13,24036.0,54.6993,54.6993,54.6189,54.6546,24036.0
2015-07-16 13:00:00,61.12,61.19,61.1,61.15,27512.0,54.6457,54.7083,54.6278,54.6725,27512.0
2015-07-16 13:10:00,61.13,61.13,61.07,61.07,13365.0,54.6546,54.6546,54.601,54.601,13365.0
2015-07-16 13:20:00,61.06,61.23,61.04,61.21,27999.0,54.5921,54.744,54.5742,54.7262,27999.0
2015-07-16 13:30:00,61.22,61.28,61.22,61.27,18068.0,54.7351,54.7888,54.7351,54.7798,18068.0
2015-07-16 13:40:00,61.27,61.35,61.22,61.3,20162.0,54.7798,54.8513,54.7351,54.8066,20162.0
2015-07-16 13:50:00,61.29,61.29,61.17,61.17,15083.0,54.7977,54.7977,54.6904,54.6904,15083.0
2015-07-16 14:00:00,61.16,61.22,61.11,61.12,30123.0,54.6815,54.7351,54.6368,54.6457,30123.0
2015-07-16 14:10:00,61.11,61.12,61.03,61.04,36695.0,54.6368,54.6457,54.5652,54.5742,36695.0
2015-07-16 14:20:00,61.03,61.05,60.98,61.0,43074.0,54.5652,54.5831,54.5205,54.5384,43074.0
2015-07-16 14:30:00,60.99,61.03,60.95,60.97,88538.0,54.5295,54.5652,54.4937,54.5116,88538.0
2015-07-16 14:40:00,60.97,61.08,60.96,61.07,23149.0,54.5116,54.6099,54.5026,54.601,23149.0
2015-07-16 14:50:00,61.08,61.12,61.06,61.1,18530.0,54.6099,54.6457,54.5921,54.6278,18530.0
2015-07-16 15:00:00,61.12,61.14,61.09,61.1,23874.0,54.6457,54.6636,54.6189,54.6278,23874.0
2015-07-16 15:10:00,61.1,61.29,61.09,61.24,59130.0,54.6278,54.7977,54.6189,54.753,59130.0
2015-07-16 15:20:00,61.24,61.34,61.23,61.3,25551.0,54.753,54.8424,54.744,54.8066,25551.0
2015-07-16 15:30:00,61.31,61.33,61.25,61.28,42647.0,54.8156,54.8335,54.7619,54.7888,42647.0
2015-07-16 15:40:00,61.29,61.3,61.24,61.26,55457.0,54.7977,54.8066,54.753,54.7709,55457.0
2015-07-16 15:50:00,61.26,61.26,61.15,61.17,203364.0,54.7709,54.7709,54.6725,54.6904,203364.0
2015-07-17 09:30:00,61.37,61.46,60.67,60.88,253721.0,54.8692,54.9497,54.2434,54.4311,253721.0
2015-07-17 09:40:00,60.86,60.91,60.79,60.84,63979.0,54.4132,54.4579,54.3507,54.3954,63979.0
2015-07-17 09:50:00,60.84,60.87,60.69,60.69,31170.0,54.3954,54.4222,54.2613,54.2613,31170.0
2015-07-17 10:00:00,60.72,60.78,60.59,60.62,25822.0,54.2881,54.3417,54.1718,54.1987,25822.0
2015-07-17 10:10:00,60.62,60.71,60.53,60.57,37603.0,54.1987,54.2791,54.1182,54.154,37603.0
2015-07-17 10:20:00,60.56,60.56,60.48,60.53,29357.0,54.145,54.145,54.0735,54.1182,29357.0
2015-07-17 10:30:00,60.54,60.54,60.49,60.5,37981.0,54.1271,54.1271,54.0824,54.0914,37981.0
2015-07-17 10:40:00,60.5,60.52,60.43,60.45,36043.0,54.0914,54.1093,54.0288,54.0467,36043.0
2015-07-17 10:50:00,60.44,60.47,60.37,60.42,93340.0,54.0377,54.0646,53.9751,54.0199,93340.0
2015-07-17 11:00:00,60.44,60.45,60.33,60.34,27261.0,54.0377,54.0467,53.9394,53.9483,27261.0
2015-07-17 11:10:00,60.35,60.37,60.26,60.3,30066.0,53.9573,53.9751,53.8768,53.9126,30066.0
2015-07-17 11:20:00,60.31,60.31,60.23,60.3,75899.0,53.9215,53.9215,53.85,53.9126,75899.0
2015-07-17 11:30:00,60.3,60.5,60.27,60.5,44670.0,53.9126,54.0914,53.8857,54.0914,44670.0
2015-07-17 11:40:00,60.5,60.53,60.43,60.52,67592.0,54.0914,54.1182,54.0288,54.1093,67592.0
2015-07-17 11:50:00,60.52,60.63,60.51,60.55,50417.0,54.1093,54.2076,54.1003,54.1361,50417.0
2015-07-17 12:00:00,60.55,60.57,60.48,60.51,59836.0,54.1361,54.154,54.0735,54.1003,59836.0
2015-07-17 12:10:00,60.5,60.59,60.42,60.55,82831.0,54.0914,54.1718,54.0199,54.1361,82831.0
2015-07-17 12:20:00,60.54,60.54,60.43,60.47,11793.0,54.1271,54.1271,54.0288,54.0646,11793.0
2015-07-17 12:30:00,60.47,60.52,60.46,60.52,17630.0,54.0646,54.1093,54.0556,54.1093,17630.0
2015-07-17 12:40:00,60.52,60.52,60.45,60.49,41673.0,54.1093,54.1093,54.0467,54.0824,41673.0
2015-07-17 12:50:00,60.48,60.51,60.48,60.51,29556.0,54.0735,54.1003,54.0735,54.1003,29556.0
2015-07-17 13:00:00,60.5,60.52,60.48,60.51,25341.0,54.0914,54.1093,54.0735,54.1003,25341.0
2015-07-17 13:10:00,60.51,60.53,60.35,60.36,28102.0,54.1003,54.1182,53.9573,53.9662,28102.0
2015-07-17 13:20:00,60.35,60.43,60.35,60.36,21704.0,53.9573,54.0288,53.9573,53.9662,21704.0
2015-07-17 13:30:00,60.36,60.43,60.35,60.37,30781.0,53.9662,54.0288,53.9573,53.9751,30781.0
2015-07-17 13:40:00,60.37,60.38,60.31,60.33,17098.0,53.9751,53.9841,53.9215,53.9394,17098.0
2015-07-17 13:50:00,60.33,60.36,60.31,60.36,22511.0,53.9394,53.9662,53.9215,53.9662,22511.0
2015-07-17 14:00:00,60.36,60.41,60.33,60.41,27659.0,53.9662,54.0109,53.9394,54.0109,27659.0
2015-07-17 14:10:00,60.41,60.44,60.38,60.39,35151.0,54.0109,54.0377,53.9841,53.993,35151.0
2015-07-17 14:20:00,60.4,60.47,60.4,60.42,43718.0,54.002,54.0646,54.002,54.0199,43718.0
2015-07-17 14:30:00,60.42,60.44,60.38,60.39,24674.0,54.0199,54.0377,53.9841,53.993,24674.0
2015-07-17 14:40:00,60.39,60.44,60.37,60.41,31659.0,53.993,54.0377,53.9751,54.0109,31659.0
2015-07-17 14:50:00,60.41,60.52,60.39,60.52,55890.0,54.0109,54.1093,53.993,54.1093,55890.0
2015-07-17 15:00:00,60.52,60.56,60.49,60.56,47475.0,54.1093,54.145,54.0824,54.145,47475.0
2015-07-17 15:10:00,60.55,60.57,60.53,60.57,72926.0,54.1361,54.154,54.1182,54.154,72926.0
2015-07-17 15:20:00,60.58,60.68,60.55,60.68,49452.0,54.1629,54.2523,54.1361,54.2523,49452.0
2015-07-17 15:30:00,60.68,60.75,60.67,60.74,71857.0,54.2523,54.3149,54.2434,54.306,71857.0
2015-07-17 15:40:00,60.73,60.74,60.6,60.64,133157.0,54.297,54.306,54.1808,54.2165,133157.0
2015-07-17 15:50:00,60.64,60.66,60.54,60.59,310220.0,54.2165,54.2344,54.1271,54.1718,310220.0
2015-07-20 09:30:00,60.86,60.86,60.43,60.7,58424.0,54.4132,54.4132,54.0288,54.2702,58424.0
2015-07-20 09:40:00,60.65,60.7,60.47,60.58,47559.0,54.2255,54.2702,54.0646,54.1629,47559.0
2015-07-20 09:50:00,60.6,60.6,60.32,60.4,67476.0,54.1808,54.1808,53.9304,54.002,67476.0
2015-07-20 10:00:00,60.39,60.44,60.31,60.42,22213.0,53.993,54.0377,53.9215,54.0199,22213.0
2015-07-20 10:10:00,60.42,60.5,60.4,60.46,36658.0,54.0199,54.0914,54.002,54.0556,36658.0
2015-07-20 10:20:00,60.46,60.51,60.42,60.49,16873.0,54.0556,54.1003,54.0199,54.0824,16873.0
2015-07-20 10:30:00,60.5,60.51,60.46,60.5,24248.0,54.0914,54.1003,54.0556,54.0914,24248.0
2015-07-20 10:40:00,60.5,60.54,60.47,60.48,23227.0,54.0914,54.1271,54.0646,54.0735,23227.0
2015-07-20 10:50:00,60.48,60.56,60.45,60.56,22038.0,54.0735,54.145,54.0467,54.145,22038.0
2015-07-20 11:00:00,60.56,60.56,60.5,60.55,30279.0,54.145,54.145,54.0914,54.1361,30279.0
2015-07-20 11:10:00,60.55,60.55,60.48,60.53,17238.0,54.1361,54.1361,54.0735,54.1182,17238.0
2015-07-20 11:20:00,60.52,60.53,60.43,60.44,40570.0,54.1093,54.1182,54.0288,54.0377,40570.0
2015-07-20 11:30:00,60.44,60.62,60.44,60.62,20427.0,54.0377,54.1987,54.0377,54.1987,20427.0
2015-07-20 11:40:00,60.62,60.73,60.61,60.69,18975.0,54.1987,54.297,54.1897,54.2613,18975.0
2015-07-20 11:50:00,60.68,60.68,60.53,60.55,32751.0,54.2523,54.2523,54.1182,54.1361,32751.0
2015-07-20 12:00:00,60.56,60.63,60.55,60.59,12129.0,54.145,54.2076,54.1361,54.1718,12129.0
2015-07-20 12:10:00,60.61,60.63,60.58,60.59,13814.0,54.1897,54.2076,54.1629,54.1718,13814.0
2015-07-20 12:20:00,60.6,60.62,60.43,60.44,24088.0,54.1808,54.1987,54.0288,54.0377,24088.0
2015-07-20 12:30:00,60.44,60.63,60.44,60.63,26145.0,54.0377,54.2076,54.0377,54.2076,26145.0
2015-07-20 12:40:00,60.62,60.64,60.59,60.63,30910.0,54.1987,54.2165,54.1718,54.2076,30910.0
2015-07-20 12:50:00,60.65,60.68,60.64,60.65,15846.0,54.2255,54.2523,54.2165,54.2255,15846.0
2015-07-20 13:00:00,60.66,60.67,60.61,60.64,17463.0,54.2344,54.2434,54.1897,54.2165,17463.0
2015-07-20 13:10:00,60.64,60.67,60.57,60.58,18587.0,54.2165,54.2434,54.154,54.1629,18587.0
2015-07-20 13:20:00,60.57,60.69,60.57,60.66,12544.0,54.154,54.2613,54.154,54.2344,12544.0
2015-07-20 13:30:00,60.66,60.67,60.6,60.63,17768.0,54.2344,54.2434,54.1808,54.2076,17768.0
2015-07-20 13:40:00,60.63,60.63,60.54,60.56,16735.0,54.2076,54.2076,54.1271,54.145,16735.0
2015-07-20 13:50:00,60.55,60.56,60.5,60.53,21812.0,54.1361,54.145,54.0914,54.1182,21812.0
2015-07-20 14:00:00,60.52,60.55,60.52,60.55,23088.0,54.1093,54.1361,54.1093,54.1361,23088.0
2015-07-20 14:10:00,60.54,60.59,60.52,60.52,22115.0,54.1271,54.1718,54.1093,54.1093,22115.0
2015-07-20 14:20:00,60.54,60.63,60.52,60.62,39762.0,54.1271,54.2076,54.1093,54.1987,39762.0
2015-07-20 14:30:00,60.63,60.68,60.62,60.63,18224.0,54.2076,54.2523,54.1987,54.2076,18224.0
2015-07-20 14:40:00,60.62,60.63,60.58,60.62,25472.0,54.1987,54.2076,54.1629,54.1987,25472.0
2015-07-20 14:50:00,60.62,60.62,60.55,60.58,18162.0,54.1987,54.1987,54.1361,54.1629,18162.0
2015-07-20 15:00:00,60.57,60.63,60.55,60.63,31056.0,54.154,54.2076,54.1361,54.2076,31056.0
2015-07-20 15:10:00,60.62,60.66,60.57,60.58,30713.0,54.1987,54.2344,54.154,54.1629,30713.0
2015-07-20 15:20:00,60.58,60.61,60.55,60.55,31142.0,54.1629,54.1897,54.1361,54.1361,31142.0
2015-07-20 15:30:00,60.56,60.6,60.42,60.46,59620.0,54.145,54.1808,54.0199,54.0556,59620.0
2015-07-20 15:40:00,60.45,60.46,60.34,60.45,46975.0,54.0467,54.0556,53.9483,54.0467,46975.0
2015-07-20 15:50:00,60.45,60.51,60.42,60.49,194326.0,54.0467,54.1003,54.0199,54.0824,194326.0
2015-07-21 09:30:00,61.71,61.88,61.32,61.62,184833.0,55.1732,55.3252,54.8245,55.0927,184833.0
2015-07-21 09:40:00,61.63,61.7,61.53,61.64,62461.0,55.1017,55.1643,55.0123,55.1106,62461.0
2015-07-21 09:50:00,61.64,61.67,61.52,61.57,51274.0,55.1106,55.1374,55.0033,55.048,51274.0
2015-07-21 10:00:00,61.58,61.73,61.55,61.68,97828.0,55.057,55.1911,55.0302,55.1464,97828.0
2015-07-21 10:10:00,61.68,61.73,61.65,61.67,78845.0,55.1464,55.1911,55.1196,55.1374,78845.0
2015-07-21 10:20:00,61.67,61.74,61.63,61.66,115231.0,55.1374,55.2,55.1017,55.1285,115231.0
2015-07-21 10:30:00,61.66,61.68,61.59,61.68,104181.0,55.1285,55.1464,55.0659,55.1464,104181.0
2015-07-21 10:40:00,61.67,61.67,61.53,61.61,115725.0,55.1374,55.1374,55.0123,55.0838,115725.0
2015-07-21 10:50:00,61.6,61.68,61.54,61.68,98806.0,55.0749,55.1464,55.0212,55.1464,98806.0
2015-07-21 11:00:00,61.68,61.76,61.65,61.7,81329.0,55.1464,55.2179,55.1196,55.1643,81329.0
2015-07-21 11:10:00,61.7,61.82,61.69,61.8,104198.0,55.1643,55.2716,55.1553,55.2537,104198.0
2015-07-21 11:20:00,61.8,61.93,61.71,61.91,91667.0,55.2537,55.3699,55.1732,55.352,91667.0
2015-07-21 11:30:00,61.91,61.97,61.86,61.9,67051.0,55.352,55.4057,55.3073,55.3431,67051.0
2015-07-21 11:40:00,61.91,61.95,61.88,61.95,38927.0,55.352,55.3878,55.3252,55.3878,38927.0
2015-07-21 11:50:00,61.95,61.95,61.87,61.92,55571.0,55.3878,55.3878,55.3163,55.361,55571.0
2015-07-21 12:00:00,61.92,61.95,61.9,61.92,43527.0,55.361,55.3878,55.3431,55.361,43527.0
2015-07-21 12:10:00,61.93,61.93,61.78,61.8,29932.0,55.3699,55.3699,55.2358,55.2537,29932.0
2015-07-21 12:20:00,61.8,61.91,61.78,61.89,44467.0,55.2537,55.352,55.2358,55.3341,44467.0
2015-07-21 12:30:00,61.89,61.94,61.81,61.82,27573.0,55.3341,55.3788,55.2626,55.2716,27573.0
2015-07-21 12:40:00,61.81,61.82,61.69,61.72,91007.0,55.2626,55.2716,55.1553,55.1821,91007.0
2015-07-21 12:50:00,61.7,61.71,61.6,61.62,39718.0,55.1643,55.1732,55.0749,55.0927,39718.0
2015-07-21 13:00:00,61.62,61.65,61.48,61.56,92777.0,55.0927,55.1196,54.9676,55.0391,92777.0
2015-07-21 13:10:00,61.56,61.67,61.56,61.64,34395.0,55.0391,55.1374,55.0391,55.1106,34395.0
2015-07-21 13:20:00,61.64,61.65,61.56,61.6,33123.0,55.1106,55.1196,55.0391,55.0749,33123.0
2015-07-21 13:30:00,61.6,61.6,61.55,61.58,37077.0,55.0749,55.0749,55.0302,55.057,37077.0
2015-07-21 13:40:00,61.59,61.76,61.58,61.76,62183.0,55.0659,55.2179,55.057,55.2179,62183.0
2015-07-21 13:50:00,61.75,61.8,61.7,61.79,47873.0,55.209,55.2537,55.1643,55.2447,47873.0
2015-07-21 14:00:00,61.78,61.79,61.65,61.67,56455.0,55.2358,55.2447,55.1196,55.1374,56455.0
2015-07-21 14:10:00,61.67,61.78,61.6,61.77,46560.0,55.1374,55.2358,55.0749,55.2268,46560.0
2015-07-21 14:20:00,61.78,61.97,61.78,61.93,66370.0,55.2358,55.4057,55.2358,55.3699,66370.0
2015-07-21 14:30:00,61.93,61.99,61.9,61.97,83447.0,55.3699,55.4235,55.3431,55.4057,83447.0
2015-07-21 14:40:00,61.97,61.99,61.89,61.89,49700.0,55.4057,55.4235,55.3341,55.3341,49700.0
2015-07-21 14:50:00,61.89,61.96,61.8,61.93,67881.0,55.3341,55.3967,55.2537,55.3699,67881.0
2015-07-21 15:00:00,61.93,61.95,61.75,61.77,44033.0,55.3699,55.3878,55.209,55.2268,44033.0
2015-07-21 15:10:00,61.77,61.8,61.7,61.76,92912.0,55.2268,55.2537,55.1643,55.2179,92912.0
2015-07-21 15:20:00,61.76,61.76,61.62,61.69,89464.0,55.2179,55.2179,55.0927,55.1553,89464.0
2015-07-21 15:30:00,61.7,61.71,61.62,61.65,97929.0,55.1643,55.1732,55.0927,55.1196,97929.0
2015-07-21 15:40:00,61.63,61.66,61.57,61.66,127470.0,55.1017,55.1285,55.048,55.1285,127470.0
2015-07-21 15:50:00,61.66,61.72,61.53,61.56,257621.0,55.1285,55.1821,55.0123,55.0391,257621.0
2015-07-22 09:30:00,61.37,62.0,61.37,61.82,126761.0,54.8692,55.4325,54.8692,55.2716,126761.0
2015-07-22 09:40:00,61.83,61.89,61.68,61.79,36137.0,55.2805,55.3341,55.1464,55.2447,36137.0
2015-07-22 09:50:00,61.83,62.15,61.78,62.08,37837.0,55.2805,55.5666,55.2358,55.504,37837.0
2015-07-22 10:00:00,62.08,62.12,61.86,61.96,47087.0,55.504,55.5398,55.3073,55.3967,47087.0
2015-07-22 10:10:00,61.94,62.09,61.92,62.03,31732.0,55.3788,55.513,55.361,55.4593,31732.0
2015-07-22 10:20:00,61.99,62.06,61.83,61.88,31325.0,55.4235,55.4861,55.2805,55.3252,31325.0
2015-07-22 10:30:00,61.88,61.94,61.82,61.82,29497.0,55.3252,55.3788,55.2716,55.2716,29497.0
2015-07-22 10:40:00,61.82,61.88,61.75,61.84,32699.0,55.2716,55.3252,55.209,55.2894,32699.0
2015-07-22 10:50:00,61.85,62.0,61.83,62.0,22399.0,55.2984,55.4325,55.2805,55.4325,22399.0
2015-07-22 11:00:00,61.99,62.02,61.85,61.91,26039.0,55.4235,55.4504,55.2984,55.352,26039.0
2015-07-22 11:10:00,61.9,61.92,61.77,61.77,38384.0,55.3431,55.361,55.2268,55.2268,38384.0
2015-07-22 11:20:00,61.78,61.78,61.69,61.74,34889.0,55.2358,55.2358,55.1553,55.2,34889.0
2015-07-22 11:30:00,61.74,61.76,61.63,61.63,34451.0,55.2,55.2179,55.1017,55.1017,34451.0
2015-07-22 11:40:00,61.64,61.83,61.63,61.82,42137.0,55.1106,55.2805,55.1017,55.2716,42137.0
2015-07-22 11:50:00,61.83,61.87,61.8,61.86,22569.0,55.2805,55.3163,55.2537,55.3073,22569.0
2015-07-22 12:00:00,61.87,61.97,61.86,61.88,26491.0,55.3163,55.4057,55.3073,55.3252,26491.0
2015-07-22 12:10:00,61.88,61.9,61.75,61.78,42711.0,55.3252,55.3431,55.209,55.2358,42711.0
2015-07-22 12:20:00,61.79,61.87,61.76,61.87,16922.0,55.2447,55.3163,55.2179,55.3163,16922.0
2015-07-22 12:30:00,61.86,61.94,61.86,61.87,25713.0,55.3073,55.3788,55.3073,55.3163,25713.0
2015-07-22 12:40:00,61.86,61.95,61.85,61.92,19250.0,55.3073,55.3878,55.2984,55.361,19250.0
2015-07-22 12:50:00,61.92,62.05,61.92,62.04,34435.0,55.361,55.4772,55.361,55.4682,34435.0
2015-07-22 13:00:00,62.04,62.09,61.99,62.03,82745.0,55.4682,55.513,55.4235,55.4593,82745.0
2015-07-22 13:10:00,62.04,62.18,62.0,62.17,83043.0,55.4682,55.5934,55.4325,55.5845,83043.0
2015-07-22 13:20:00,62.17,62.22,62.15,62.17,26852.0,55.5845,55.6292,55.5666,55.5845,26852.0
2015-07-22 13:30:00,62.17,62.3,62.17,62.28,69803.0,55.5845,55.7007,55.5845,55.6828,69803.0
2015-07-22 13:40:00,62.29,62.34,62.26,62.26,64777.0,55.6918,55.7365,55.6649,55.6649,64777.0
2015-07-22 13:50:00,62.26,62.31,62.25,62.31,43173.0,55.6649,55.7096,55.656,55.7096,43173.0
2015-07-22 14:00:00,62.31,62.32,62.24,62.24,52081.0,55.7096,55.7186,55.6471,55.6471,52081.0
2015-07-22 14:10:00,62.25,62.34,62.23,62.33,39747.0,55.656,55.7365,55.6381,55.7275,39747.0
2015-07-22 14:20:00,62.34,62.4,62.33,62.34,40630.0,55.7365,55.7901,55.7275,55.7365,40630.0
2015-07-22 14:30:00,62.33,62.42,62.33,62.42,36492.0,55.7275,55.808,55.7275,55.808,36492.0
2015-07-22 14:40:00,62.4,62.4,62.23,62.23,41787.0,55.7901,55.7901,55.6381,55.6381,41787.0
2015-07-22 14:50:00,62.23,62.29,62.18,62.28,39045.0,55.6381,55.6918,55.5934,55.6828,39045.0
2015-07-22 15:00:00,62.28,62.29,62.24,62.29,37408.0,55.6828,55.6918,55.6471,55.6918,37408.0
2015-07-22 15:10:00,62.29,62.29,62.14,62.14,48730.0,55.6918,55.6918,55.5577,55.5577,48730.0
2015-07-22 15:20:00,62.15,62.17,62.1,62.11,49883.0,55.5666,55.5845,55.5219,55.5308,49883.0
2015-07-22 15:30:00,62.11,62.12,62.03,62.04,51496.0,55.5308,55.5398,55.4593,55.4682,51496.0
2015-07-22 15:40:00,62.04,62.12,61.97,62.09,94811.0,55.4682,55.5398,55.4057,55.513,94811.0
2015-07-22 15:50:00,62.1,62.25,62.09,62.19,236900.0,55.5219,55.656,55.513,55.6024,236900.0
2015-07-23 09:30:00,62.24,62.31,62.01,62.17,88795.0,55.6471,55.7096,55.4414,55.5845,88795.0
2015-07-23 09:40:00,62.16,62.19,62.05,62.17,28314.0,55.5755,55.6024,55.4772,55.5845,28314.0
2015-07-23 09:50:00,62.17,62.17,62.05,62.15,30898.0,55.5845,55.5845,55.4772,55.5666,30898.0
2015-07-23 10:00:00,62.14,62.29,62.05,62.27,43566.0,55.5577,55.6918,55.4772,55.6739,43566.0
2015-07-23 10:10:00,62.27,62.5,62.23,62.48,40830.0,55.6739,55.8795,55.6381,55.8616,40830.0
2015-07-23 10:20:00,62.48,62.68,62.47,62.68,75324.0,55.8616,56.0405,55.8527,56.0405,75324.0
2015-07-23 10:30:00,62.68,62.69,62.51,62.61,83626.0,56.0405,56.0494,55.8885,55.9779,83626.0
2015-07-23 10:40:00,62.58,62.62,62.48,62.51,16767.0,55.951,55.9868,55.8616,55.8885,16767.0
2015-07-23 10:50:00,62.52,62.56,62.49,62.51,15871.0,55.8974,55.9332,55.8706,55.8885,15871.0
2015-07-23 11:00:00,62.52,62.54,62.46,62.52,22043.0,55.8974,55.9153,55.8438,55.8974,22043.0
2015-07-23 11:10:00,62.5,62.51,62.3,62.33,18622.0,55.8795,55.8885,55.7007,55.7275,18622.0
2015-07-23 11:20:00,62.32,62.41,62.27,62.28,15149.0,55.7186,55.7991,55.6739,55.6828,15149.0
2015-07-23 11:30:00,62.28,62.34,62.24,62.27,14897.0,55.6828,55.7365,55.6471,55.6739,14897.0
2015-07-23 11:40:00,62.27,62.34,62.24,62.31,25133.0,55.6739,55.7365,55.6471,55.7096,25133.0
2015-07-23 11:50:00,62.3,62.31,62.19,62.31,26027.0,55.7007,55.7096,55.6024,55.7096,26027.0
2015-07-23 12:00:00,62.27,62.27,62.06,62.08,23129.0,55.6739,55.6739,55.4861,55.504,23129.0
2015-07-23 12:10:00,62.07,62.08,61.96,61.98,11405.0,55.4951,55.504,55.3967,55.4146,11405.0
2015-07-23 12:20:00,61.97,62.08,61.95,62.06,27755.0,55.4057,55.504,55.3878,55.4861,27755.0
2015-07-23 12:30:00,62.06,62.12,62.05,62.12,19169.0,55.4861,55.5398,55.4772,55.5398,19169.0
2015-07-23 12:40:00,62.12,62.18,62.05,62.06,11300.0,55.5398,55.5934,55.4772,55.4861,11300.0
2015-07-23 12:50:00,62.05,62.09,62.02,62.06,11284.0,55.4772,55.513,55.4504,55.4861,11284.0
2015-07-23 13:00:00,62.06,62.13,62.06,62.11,12585.0,55.4861,55.5487,55.4861,55.5308,12585.0
2015-07-23 13:10:00,62.11,62.2,62.08,62.16,19539.0,55.5308,55.6113,55.504,55.5755,19539.0
2015-07-23 13:20:00,62.15,62.17,62.09,62.16,12560.0,55.5666,55.5845,55.513,55.5755,12560.0
2015-07-23 13:30:00,62.15,62.17,62.09,62.17,46684.0,55.5666,55.5845,55.513,55.5845,46684.0
2015-07-23 13:40:00,62.17,62.28,62.16,62.28,13141.0,55.5845,55.6828,55.5755,55.6828,13141.0
2015-07-23 13:50:00,62.27,62.38,62.25,62.31,15375.0,55.6739,55.7722,55.656,55.7096,15375.0
2015-07-23 14:00:00,62.31,62.33,62.27,62.27,11420.0,55.7096,55.7275,55.6739,55.6739,11420.0
2015-07-23 14:10:00,62.28,62.31,62.24,62.26,21549.0,55.6828,55.7096,55.6471,55.6649,21549.0
2015-07-23 14:20:00,62.25,62.28,62.18,62.2,19741.0,55.656,55.6828,55.5934,55.6113,19741.0
2015-07-23 14:30:00,62.21,62.31,62.21,62.31,27952.0,55.6202,55.7096,55.6202,55.7096,27952.0
2015-07-23 14:40:00,62.29,62.32,62.28,62.3,34107.0,55.6918,55.7186,55.6828,55.7007,34107.0
2015-07-23 14:50:00,62.31,62.31,62.13,62.19,43330.0,55.7096,55.7096,55.5487,55.6024,43330.0
2015-07-23 15:00:00,62.19,62.2,62.12,62.14,36308.0,55.6024,55.6113,55.5398,55.5577,36308.0
2015-07-23 15:10:00,62.14,62.17,62.08,62.13,69544.0,55.5577,55.5845,55.504,55.5487,69544.0
2015-07-23 15:20:00,62.16,62.2,62.08,62.12,71259.0,55.5755,55.6113,55.504,55.5398,71259.0
2015-07-23 15:30:00,62.12,62.22,62.08,62.21,84356.0,55.5398,55.6292,55.504,55.6202,84356.0
2015-07-23 15:40:00,62.22,62.28,62.19,62.27,91773.0,55.6292,55.6828,55.6024,55.6739,91773.0
2015-07-23 15:50:00,62.26,62.3,62.22,62.27,201536.0,55.6649,55.7007,55.6292,55.6739,201536.0
2015-07-24 09:30:00,62.69,62.69,62.05,62.16,132593.0,56.0494,56.0494,55.4772,55.5755,132593.0
2015-07-24 09:40:00,62.17,62.31,62.01,62.07,59865.0,55.5845,55.7096,55.4414,55.4951,59865.0
2015-07-24 09:50:00,62.06,62.29,62.03,62.13,50071.0,55.4861,55.6918,55.4593,55.5487,50071.0
2015-07-24 10:00:00,62.1,62.14,61.89,62.05,64139.0,55.5219,55.5577,55.3341,55.4772,64139.0
2015-07-24 10:10:00,62.04,62.04,61.91,61.91,56018.0,55.4682,55.4682,55.352,55.352,56018.0
2015-07-24 10:20:00,61.91,62.01,61.85,62.01,46733.0,55.352,55.4414,55.2984,55.4414,46733.0
2015-07-24 10:30:00,61.99,62.02,61.91,62.01,28455.0,55.4235,55.4504,55.352,55.4414,28455.0
2015-07-24 10:40:00,62.0,62.0,61.89,61.94,27962.0,55.4325,55.4325,55.3341,55.3788,27962.0
2015-07-24 10:50:00,61.94,61.97,61.86,61.89,29340.0,55.3788,55.4057,55.3073,55.3341,29340.0
2015-07-24 11:00:00,61.89,61.95,61.86,61.9,22535.0,55.3341,55.3878,55.3073,55.3431,22535.0
2015-07-24 11:10:00,61.89,61.92,61.81,61.92,38674.0,55.3341,55.361,55.2626,55.361,38674.0
2015-07-24 11:20:00,61.93,61.97,61.88,61.93,13775.0,55.3699,55.4057,55.3252,55.3699,13775.0
2015-07-24 11:30:00,61.94,62.03,61.9,61.93,14591.0,55.3788,55.4593,55.3431,55.3699,14591.0
2015-07-24 11:40:00,61.94,61.97,61.87,61.92,18875.0,55.3788,55.4057,55.3163,55.361,18875.0
2015-07-24 11:50:00,61.92,61.93,61.85,61.91,18459.0,55.361,55.3699,55.2984,55.352,18459.0
2015-07-24 12:00:00,61.93,61.93,61.84,61.9,19165.0,55.3699,55.3699,55.2894,55.3431,19165.0
2015-07-24 12:10:00,61.9,61.92,61.83,61.89,16956.0,55.3431,55.361,55.2805,55.3341,16956.0
2015-07-24 12:20:00,61.88,61.91,61.83,61.88,26202.0,55.3252,55.352,55.2805,55.3252,26202.0
2015-07-24 12:30:00,61.86,61.89,61.84,61.88,15182.0,55.3073,55.3341,55.2894,55.3252,15182.0
2015-07-24 12:40:00,61.87,61.89,61.82,61.86,30367.0,55.3163,55.3341,55.2716,55.3073,30367.0
2015-07-24 12:50:00,61.85,61.89,61.81,61.85,41921.0,55.2984,55.3341,55.2626,55.2984,41921.0
2015-07-24 13:00:00,61.84,61.88,61.82,61.87,17096.0,55.2894,55.3252,55.2716,55.3163,17096.0
2015-07-24 13:10:00,61.86,61.86,61.69,61.77,29773.0,55.3073,55.3073,55.1553,55.2268,29773.0
2015-07-24 13:20:00,61.77,61.81,61.72,61.77,19869.0,55.2268,55.2626,55.1821,55.2268,19869.0
2015-07-24 13:30:00,61.76,61.77,61.65,61.65,20077.0,55.2179,55.2268,55.1196,55.1196,20077.0
2015-07-24 13:40:00,61.65,61.66,61.52,61.59,31492.0,55.1196,55.1285,55.0033,55.0659,31492.0
2015-07-24 13:50:00,61.59,61.63,61.55,61.61,25266.0,55.0659,55.1017,55.0302,55.0838,25266.0
2015-07-24 14:00:00,61.6,61.64,61.44,61.45,26126.0,55.0749,55.1106,54.9318,54.9407,26126.0
2015-07-24 14:10:00,61.45,61.49,61.34,61.38,27792.0,54.9407,54.9765,54.8424,54.8782,27792.0
2015-07-24 14:20:00,61.39,61.54,61.36,61.52,64454.0,54.8871,55.0212,54.8603,55.0033,64454.0
2015-07-24 14:30:00,61.52,61.59,61.5,61.55,36485.0,55.0033,55.0659,54.9854,55.0302,36485.0
2015-07-24 14:40:00,61.56,61.64,61.54,61.62,49903.0,55.0391,55.1106,55.0212,55.0927,49903.0
2015-07-24 14:50:00,61.62,61.65,61.56,61.63,66801.0,55.0927,55.1196,55.0391,55.1017,66801.0
2015-07-24 15:00:00,61.63,61.74,61.57,61.73,61583.0,55.1017,55.2,55.048,55.1911,61583.0
2015-07-24 15:10:00,61.74,61.78,61.66,61.69,46839.0,55.2,55.2358,55.1285,55.1553,46839.0
2015-07-24 15:20:00,61.68,61.7,61.59,61.59,69247.0,55.1464,55.1643,55.0659,55.0659,69247.0
2015-07-24 15:30:00,61.6,61.66,61.58,61.61,96201.0,55.0749,55.1285,55.057,55.0838,96201.0
2015-07-24 15:40:00,61.61,61.69,61.57,61.64,102827.0,55.0838,55.1553,55.048,55.1106,102827.0
2015-07-24 15:50:00,61.64,61.66,61.56,61.6,178498.0,55.1106,55.1285,55.0391,55.0749,178498.0
2015-07-27 09:30:00,61.26,61.33,61.02,61.1,152139.0,54.7709,54.8335,54.5563,54.6278,152139.0
2015-07-27 09:40:00,61.12,61.14,60.76,60.96,30781.0,54.6457,54.6636,54.3238,54.5026,30781.0
2015-07-27 09:50:00,60.96,61.2,60.96,61.14,17785.0,54.5026,54.7172,54.5026,54.6636,17785.0
2015-07-27 10:00:00,61.14,61.16,60.91,61.0,23354.0,54.6636,54.6815,54.4579,54.5384,23354.0
2015-07-27 10:10:00,61.0,61.26,60.99,61.25,28326.0,54.5384,54.7709,54.5295,54.7619,28326.0
2015-07-27 10:20:00,61.25,61.26,61.06,61.13,22030.0,54.7619,54.7709,54.5921,54.6546,22030.0
2015-07-27 10:30:00,61.13,61.31,61.09,61.28,44948.0,54.6546,54.8156,54.6189,54.7888,44948.0
2015-07-27 10:40:00,61.27,61.34,61.19,61.19,21580.0,54.7798,54.8424,54.7083,54.7083,21580.0
2015-07-27 10:50:00,61.16,61.21,61.12,61.15,29119.0,54.6815,54.7262,54.6457,54.6725,29119.0
2015-07-27 11:00:00,61.15,61.29,61.11,61.23,37394.0,54.6725,54.7977,54.6368,54.744,37394.0
2015-07-27 11:10:00,61.23,61.25,61.01,61.1,26605.0,54.744,54.7619,54.5474,54.6278,26605.0
2015-07-27 11:20:00,61.11,61.18,61.01,61.02,25257.0,54.6368,54.6993,54.5474,54.5563,25257.0
2015-07-27 11:30:00,61.03,61.05,60.87,60.99,15580.0,54.5652,54.5831,54.4222,54.5295,15580.0
2015-07-27 11:40:00,61.0,61.03,60.91,60.97,50570.0,54.5384,54.5652,54.4579,54.5116,50570.0
2015-07-27 11:50:00,60.98,61.18,60.97,61.16,19394.0,54.5205,54.6993,54.5116,54.6815,19394.0
2015-07-27 12:00:00,61.16,61.2,61.02,61.06,9973.0,54.6815,54.7172,54.5563,54.5921,9973.0
2015-07-27 12:10:00,61.06,61.07,60.95,60.97,7914.0,54.5921,54.601,54.4937,54.5116,7914.0
2015-07-27 12:20:00,60.97,61.0,60.93,60.99,11754.0,54.5116,54.5384,54.4758,54.5295,11754.0
2015-07-27 12:30:00,60.99,61.02,60.92,60.98,9380.0,54.5295,54.5563,54.4669,54.5205,9380.0
2015-07-27 12:40:00,60.98,60.98,60.82,60.82,37814.0,54.5205,54.5205,54.3775,54.3775,37814.0
2015-07-27 12:50:00,60.82,60.82,60.7,60.7,24004.0,54.3775,54.3775,54.2702,54.2702,24004.0
2015-07-27 13:00:00,60.71,60.76,60.69,60.71,27706.0,54.2791,54.3238,54.2613,54.2791,27706.0
2015-07-27 13:10:00,60.71,60.74,60.68,60.69,25422.0,54.2791,54.306,54.2523,54.2613,25422.0
2015-07-27 13:20:00,60.69,60.7,60.61,60.65,25773.0,54.2613,54.2702,54.1897,54.2255,25773.0
2015-07-27 13:30:00,60.66,60.67,60.58,60.62,20516.0,54.2344,54.2434,54.1629,54.1987,20516.0
2015-07-27 13:40:00,60.63,60.72,60.59,60.7,25273.0,54.2076,54.2881,54.1718,54.2702,25273.0
2015-07-27 13:50:00,60.7,60.74,60.67,60.71,25319.0,54.2702,54.306,54.2434,54.2791,25319.0
2015-07-27 14:00:00,60.7,60.75,60.66,60.69,32161.0,54.2702,54.3149,54.2344,54.2613,32161.0
2015-07-27 14:10:00,60.7,60.85,60.66,60.79,28147.0,54.2702,54.4043,54.2344,54.3507,28147.0
2015-07-27 14:20:00,60.81,60.86,60.74,60.78,17062.0,54.3685,54.4132,54.306,54.3417,17062.0
2015-07-27 14:30:00,60.78,60.85,60.76,60.79,63531.0,54.3417,54.4043,54.3238,54.3507,63531.0
2015-07-27 14:40:00,60.79,60.88,60.78,60.88,71450.0,54.3507,54.4311,54.3417,54.4311,71450.0
2015-07-27 14:50:00,60.87,60.9,60.79,60.85,29111.0,54.4222,54.449,54.3507,54.4043,29111.0
2015-07-27 15:00:00,60.84,60.84,60.77,60.8,33065.0,54.3954,54.3954,54.3328,54.3596,33065.0
2015-07-27 15:10:00,60.81,60.85,60.78,60.79,34994.0,54.3685,54.4043,54.3417,54.3507,34994.0
2015-07-27 15:20:00,60.8,60.86,60.73,60.74,49162.0,54.3596,54.4132,54.297,54.306,49162.0
2015-07-27 15:30:00,60.73,60.79,60.71,60.72,42496.0,54.297,54.3507,54.2791,54.2881,42496.0
2015-07-27 15:40:00,60.72,60.73,60.6,60.71,39764.0,54.2881,54.297,54.1808,54.2791,39764.0
2015-07-27 15:50:00,60.7,60.78,60.62,60.76,165677.0,54.2702,54.3417,54.1987,54.3238,165677.0
2015-07-28 09:30:00,60.49,61.08,60.47,60.67,84503.0,54.0824,54.6099,54.0646,54.2434,84503.0
2015-07-28 09:40:00,60.73,60.8,60.57,60.67,64245.0,54.297,54.3596,54.154,54.2434,64245.0
2015-07-28 09:50:00,60.66,60.93,60.58,60.81,19091.0,54.2344,54.4758,54.1629,54.3685,19091.0
2015-07-28 10:00:00,60.83,60.99,60.71,60.73,26260.0,54.3864,54.5295,54.2791,54.297,26260.0
2015-07-28 10:10:00,60.75,60.75,60.5,60.56,40126.0,54.3149,54.3149,54.0914,54.145,40126.0
2015-07-28 10:20:00,60.52,60.61,60.48,60.51,14715.0,54.1093,54.1897,54.0735,54.1003,14715.0
2015-07-28 10:30:00,60.49,60.57,60.39,60.49,32451.0,54.0824,54.154,53.993,54.0824,32451.0
2015-07-28 10:40:00,60.5,60.69,60.48,60.62,23520.0,54.0914,54.2613,54.0735,54.1987,23520.0
2015-07-28 10:50:00,60.61,60.69,60.57,60.66,15990.0,54.1897,54.2613,54.154,54.2344,15990.0
2015-07-28 11:00:00,60.64,60.67,60.55,60.56,30398.0,54.2165,54.2434,54.1361,54.145,30398.0
2015-07-28 11:10:00,60.55,60.66,60.55,60.62,21800.0,54.1361,54.2344,54.1361,54.1987,21800.0
2015-07-28 11:20:00,60.61,60.62,60.52,60.59,25957.0,54.1897,54.1987,54.1093,54.1718,25957.0
2015-07-28 11:30:00,60.6,60.68,60.59,60.6,26327.0,54.1808,54.2523,54.1718,54.1808,26327.0
2015-07-28 11:40:00,60.6,60.68,60.59,60.66,26454.0,54.1808,54.2523,54.1718,54.2344,26454.0
2015-07-28 11:50:00,60.66,60.71,60.62,60.66,34157.0,54.2344,54.2791,54.1987,54.2344,34157.0
2015-07-28 12:00:00,60.66,60.7,60.64,60.68,27667.0,54.2344,54.2702,54.2165,54.2523,27667.0
2015-07-28 12:10:00,60.67,60.72,60.62,60.72,21564.0,54.2434,54.2881,54.1987,54.2881,21564.0
2015-07-28 12:20:00,60.73,60.78,60.72,60.75,20702.0,54.297,54.3417,54.2881,54.3149,20702.0
2015-07-28 12:30:00,60.76,60.76,60.67,60.7,27058.0,54.3238,54.3238,54.2434,54.2702,27058.0
2015-07-28 12:40:00,60.7,60.76,60.69,60.75,15517.0,54.2702,54.3238,54.2613,54.3149,15517.0
2015-07-28 12:50:00,60.75,60.79,60.71,60.74,26479.0,54.3149,54.3507,54.2791,54.306,26479.0
2015-07-28 13:00:00,60.74,60.94,60.73,60.94,28213.0,54.306,54.4848,54.297,54.4848,28213.0
2015-07-28 13:10:00,60.94,60.97,60.89,60.9,20660.0,54.4848,54.5116,54.4401,54.449,20660.0
2015-07-28 13:20:00,60.9,61.01,60.9,60.98,26481.0,54.449,54.5474,54.449,54.5205,26481.0
2015-07-28 13:30:00,60.99,61.01,60.93,60.98,35599.0,54.5295,54.5474,54.4758,54.5205,35599.0
2015-07-28 13:40:00,60.98,61.08,60.98,61.07,25396.0,54.5205,54.6099,54.5205,54.601,25396.0
2015-07-28 13:50:00,61.08,61.24,61.08,61.23,40963.0,54.6099,54.753,54.6099,54.744,40963.0
2015-07-28 14:00:00,61.22,61.38,61.21,61.37,51397.0,54.7351,54.8782,54.7262,54.8692,51397.0
2015-07-28 14:10:00,61.36,61.46,61.32,61.44,95775.0,54.8603,54.9497,54.8245,54.9318,95775.0
2015-07-28 14:20:00,61.45,61.5,61.35,61.35,41606.0,54.9407,54.9854,54.8513,54.8513,41606.0
2015-07-28 14:30:00,61.35,61.36,61.23,61.27,18572.0,54.8513,54.8603,54.744,54.7798,18572.0
2015-07-28 14:40:00,61.28,61.33,61.21,61.27,39617.0,54.7888,54.8335,54.7262,54.7798,39617.0
2015-07-28 14:50:00,61.26,61.29,61.24,61.29,19523.0,54.7709,54.7977,54.753,54.7977,19523.0
2015-07-28 15:00:00,61.3,61.3,61.22,61.27,25977.0,54.8066,54.8066,54.7351,54.7798,25977.0
2015-07-28 15:10:00,61.26,61.29,61.2,61.29,30573.0,54.7709,54.7977,54.7172,54.7977,30573.0
2015-07-28 15:20:00,61.27,61.27,61.2,61.2,27574.0,54.7798,54.7798,54.7172,54.7172,27574.0
2015-07-28 15:30:00,61.2,61.22,61.17,61.19,64419.0,54.7172,54.7351,54.6904,54.7083,64419.0
2015-07-28 15:40:00,61.18,61.2,61.13,61.16,70422.0,54.6993,54.7172,54.6546,54.6815,70422.0
2015-07-28 15:50:00,61.15,61.22,61.09,61.18,239163.0,54.6725,54.7351,54.6189,54.6993,239163.0
2015-07-29 09:30:00,61.22,61.43,61.01,61.26,134421.0,54.7351,54.9229,54.5474,54.7709,134421.0
2015-07-29 09:40:00,61.28,61.35,61.08,61.1,55241.0,54.7888,54.8513,54.6099,54.6278,55241.0
2015-07-29 09:50:00,61.09,61.16,60.93,61.09,90782.0,54.6189,54.6815,54.4758,54.6189,90782.0
2015-07-29 10:00:00,61.06,61.17,60.96,61.13,44950.0,54.5921,54.6904,54.5026,54.6546,44950.0
2015-07-29 10:10:00,61.15,61.15,60.96,61.13,37515.0,54.6725,54.6725,54.5026,54.6546,37515.0
2015-07-29 10:20:00,61.14,61.34,61.13,61.34,172603.0,54.6636,54.8424,54.6546,54.8424,172603.0
2015-07-29 10:30:00,61.34,61.47,61.34,61.46,43880.0,54.8424,54.9586,54.8424,54.9497,43880.0
2015-07-29 10:40:00,61.45,61.59,61.45,61.49,39838.0,54.9407,55.0659,54.9407,54.9765,39838.0
2015-07-29 10:50:00,61.49,61.53,61.42,61.44,32374.0,54.9765,55.0123,54.9139,54.9318,32374.0
2015-07-29 11:00:00,61.43,61.47,61.31,61.32,50328.0,54.9229,54.9586,54.8156,54.8245,50328.0
2015-07-29 11:10:00,61.33,61.47,61.33,61.46,25882.0,54.8335,54.9586,54.8335,54.9497,25882.0
2015-07-29 11:20:00,61.48,61.54,61.4,61.5,39816.0,54.9676,55.0212,54.896,54.9854,39816.0
2015-07-29 11:30:00,61.5,61.69,61.5,61.67,18522.0,54.9854,55.1553,54.9854,55.1374,18522.0
2015-07-29 11:40:00,61.68,61.77,61.67,61.73,32372.0,55.1464,55.2268,55.1374,55.1911,32372.0
2015-07-29 11:50:00,61.7,61.78,61.66,61.75,45503.0,55.1643,55.2358,55.1285,55.209,45503.0
2015-07-29 12:00:00,61.76,61.79,61.73,61.75,33998.0,55.2179,55.2447,55.1911,55.209,33998.0
2015-07-29 12:10:00,61.76,61.88,61.75,61.85,23999.0,55.2179,55.3252,55.209,55.2984,23999.0
2015-07-29 12:20:00,61.85,61.86,61.78,61.86,13893.0,55.2984,55.3073,55.2358,55.3073,13893.0
2015-07-29 12:30:00,61.85,61.86,61.79,61.82,14931.0,55.2984,55.3073,55.2447,55.2716,14931.0
2015-07-29 12:40:00,61.81,61.89,61.78,61.86,229275.0,55.2626,55.3341,55.2358,55.3073,229275.0
2015-07-29 12:50:00,61.86,61.97,61.83,61.92,108009.0,55.3073,55.4057,55.2805,55.361,108009.0
2015-07-29 13:00:00,61.92,61.96,61.83,61.86,26538.0,55.361,55.3967,55.2805,55.3073,26538.0
2015-07-29 13:10:00,61.85,61.91,61.85,61.89,7370.0,55.2984,55.352,55.2984,55.3341,7370.0
2015-07-29 13:20:00,61.88,61.89,61.81,61.81,90545.0,55.3252,55.3341,55.2626,55.2626,90545.0
2015-07-29 13:30:00,61.83,61.93,61.83,61.9,12548.0,55.2805,55.3699,55.2805,55.3431,12548.0
2015-07-29 13:40:00,61.9,61.92,61.88,61.9,22218.0,55.3431,55.361,55.3252,55.3431,22218.0
2015-07-29 13:50:00,61.89,61.91,61.84,61.86,18576.0,55.3341,55.352,55.2894,55.3073,18576.0
2015-07-29 14:00:00,61.86,62.14,61.83,61.92,71041.0,55.3073,55.5577,55.2805,55.361,71041.0
2015-07-29 14:10:00,61.91,62.11,61.89,62.04,32885.0,55.352,55.5308,55.3341,55.4682,32885.0
2015-07-29 14:20:00,62.06,62.1,61.92,62.0,24133.0,55.4861,55.5219,55.361,55.4325,24133.0
2015-07-29 14:30:00,62.01,62.07,61.98,62.04,18966.0,55.4414,55.4951,55.4146,55.4682,18966.0
2015-07-29 14:40:00,62.04,62.18,62.04,62.14,47863.0,55.4682,55.5934,55.4682,55.5577,47863.0
2015-07-29 14:50:00,62.15,62.2,62.09,62.1,25902.0,55.5666,55.6113,55.513,55.5219,25902.0
2015-07-29 15:00:00,62.11,62.14,62.04,62.05,31069.0,55.5308,55.5577,55.4682,55.4772,31069.0
2015-07-29 15:10:00,62.05,62.08,61.99,62.02,21249.0,55.4772,55.504,55.4235,55.4504,21249.0
2015-07-29 15:20:00,62.02,62.09,62.0,62.02,26225.0,55.4504,55.513,55.4325,55.4504,26225.0
2015-07-29 15:30:00,62.04,62.1,61.98,62.09,54920.0,55.4682,55.5219,55.4146,55.513,54920.0
2015-07-29 15:40:00,62.09,62.29,62.09,62.28,83850.0,55.513,55.6918,55.513,55.6828,83850.0
2015-07-29 15:50:00,62.29,62.33,62.21,62.26,258301.0,55.6918,55.7275,55.6202,55.6649,258301.0
2015-07-30 09:30:00,61.83,61.83,61.47,61.5,84280.0,55.2805,55.2805,54.9586,54.9854,84280.0
2015-07-30 09:40:00,61.53,61.57,61.32,61.39,87532.0,55.0123,55.048,54.8245,54.8871,87532.0
2015-07-30 09:50:00,61.4,61.62,61.36,61.61,62465.0,54.896,55.0927,54.8603,55.0838,62465.0
2015-07-30 10:00:00,61.61,61.73,61.53,61.59,118784.0,55.0838,55.1911,55.0123,55.0659,118784.0
2015-07-30 10:10:00,61.61,61.72,61.58,61.65,37546.0,55.0838,55.1821,55.057,55.1196,37546.0
2015-07-30 10:20:00,61.65,61.99,61.65,61.99,51079.0,55.1196,55.4235,55.1196,55.4235,51079.0
2015-07-30 10:30:00,61.99,62.05,61.84,61.87,30293.0,55.4235,55.4772,55.2894,55.3163,30293.0
2015-07-30 10:40:00,61.86,62.0,61.85,61.97,26806.0,55.3073,55.4325,55.2984,55.4057,26806.0
2015-07-30 10:50:00,61.97,62.05,61.87,61.88,50618.0,55.4057,55.4772,55.3163,55.3252,50618.0
2015-07-30 11:00:00,61.9,61.97,61.88,61.94,39983.0,55.3431,55.4057,55.3252,55.3788,39983.0
2015-07-30 11:10:00,61.94,62.27,61.94,62.24,29801.0,55.3788,55.6739,55.3788,55.6471,29801.0
2015-07-30 11:20:00,62.23,62.4,62.21,62.26,29829.0,55.6381,55.7901,55.6202,55.6649,29829.0
2015-07-30 11:30:00,62.25,62.39,62.25,62.37,12978.0,55.656,55.7812,55.656,55.7633,12978.0
2015-07-30 11:40:00,62.37,62.48,62.36,62.44,20505.0,55.7633,55.8616,55.7544,55.8259,20505.0
2015-07-30 11:50:00,62.44,62.47,62.38,62.42,19903.0,55.8259,55.8527,55.7722,55.808,19903.0
2015-07-30 12:00:00,62.43,62.48,62.43,62.44,30435.0,55.8169,55.8616,55.8169,55.8259,30435.0
2015-07-30 12:10:00,62.43,62.54,62.39,62.53,39285.0,55.8169,55.9153,55.7812,55.9063,39285.0
2015-07-30 12:20:00,62.52,62.67,62.51,62.65,22163.0,55.8974,56.0315,55.8885,56.0136,22163.0
2015-07-30 12:30:00,62.66,62.67,62.51,62.54,27938.0,56.0226,56.0315,55.8885,55.9153,27938.0
2015-07-30 12:40:00,62.53,62.66,62.53,62.66,47119.0,55.9063,56.0226,55.9063,56.0226,47119.0
2015-07-30 12:50:00,62.68,62.74,62.66,62.7,17557.0,56.0405,56.0941,56.0226,56.0583,17557.0
2015-07-30 13:00:00,62.7,62.8,62.68,62.79,51417.0,56.0583,56.1477,56.0405,56.1388,51417.0
2015-07-30 13:10:00,62.8,62.93,62.76,62.9,50920.0,56.1477,56.264,56.112,56.2371,50920.0
2015-07-30 13:20:00,62.9,62.96,62.84,62.94,59033.0,56.2371,56.2908,56.1835,56.2729,59033.0
2015-07-30 13:30:00,62.94,63.02,62.93,62.98,102062.0,56.2729,56.3444,56.264,56.3087,102062.0
2015-07-30 13:40:00,62.98,63.04,62.95,63.02,88358.0,56.3087,56.3623,56.2819,56.3444,88358.0
2015-07-30 13:50:00,63.01,63.03,62.98,63.0,90675.0,56.3355,56.3534,56.3087,56.3266,90675.0
2015-07-30 14:00:00,63.01,63.07,62.99,63.0,67431.0,56.3355,56.3891,56.3176,56.3266,67431.0
2015-07-30 14:10:00,63.0,63.11,62.99,63.09,69058.0,56.3266,56.4249,56.3176,56.407,69058.0
2015-07-30 14:20:00,63.09,63.15,63.05,63.06,241272.0,56.407,56.4607,56.3713,56.3802,241272.0
2015-07-30 14:30:00,63.06,63.07,62.95,63.01,50224.0,56.3802,56.3891,56.2819,56.3355,50224.0
2015-07-30 14:40:00,63.0,63.1,62.99,63.08,38468.0,56.3266,56.416,56.3176,56.3981,38468.0
2015-07-30 14:50:00,63.07,63.13,63.02,63.1,115364.0,56.3891,56.4428,56.3444,56.416,115364.0
2015-07-30 15:00:00,63.1,63.19,63.07,63.16,75625.0,56.416,56.4964,56.3891,56.4696,75625.0
2015-07-30 15:10:00,63.17,63.24,63.14,63.21,83485.0,56.4785,56.5411,56.4517,56.5143,83485.0
2015-07-30 15:20:00,63.21,63.28,63.17,63.23,92256.0,56.5143,56.5769,56.4785,56.5322,92256.0
2015-07-30 15:30:00,63.22,63.25,63.17,63.18,84452.0,56.5233,56.5501,56.4785,56.4875,84452.0
2015-07-30 15:40:00,63.18,63.19,63.07,63.14,86985.0,56.4875,56.4964,56.3891,56.4517,86985.0
2015-07-30 15:50:00,63.14,63.2,63.1,63.14,259387.0,56.4517,56.5054,56.416,56.4517,259387.0
2015-07-31 09:30:00,63.66,63.67,62.88,62.9,106337.0,56.9166,56.9256,56.2193,56.2371,106337.0
2015-07-31 09:40:00,62.87,63.13,62.76,62.9,91830.0,56.2103,56.4428,56.112,56.2371,91830.0
2015-07-31 09:50:00,62.9,63.08,62.85,62.96,54544.0,56.2371,56.3981,56.1924,56.2908,54544.0
2015-07-31 10:00:00,62.93,63.07,62.91,63.02,39663.0,56.264,56.3891,56.2461,56.3444,39663.0
2015-07-31 10:10:00,63.04,63.08,62.91,62.91,44516.0,56.3623,56.3981,56.2461,56.2461,44516.0
2015-07-31 10:20:00,62.91,63.13,62.9,63.04,32357.0,56.2461,56.4428,56.2371,56.3623,32357.0
2015-07-31 10:30:00,63.04,63.13,63.0,63.05,41945.0,56.3623,56.4428,56.3266,56.3713,41945.0
2015-07-31 10:40:00,63.05,63.38,63.03,63.38,59130.0,56.3713,56.6663,56.3534,56.6663,59130.0
2015-07-31 10:50:00,63.37,63.64,63.36,63.41,114398.0,56.6574,56.8988,56.6484,56.6931,114398.0
2015-07-31 11:00:00,63.4,63.44,63.25,63.26,59115.0,56.6842,56.7199,56.5501,56.559,59115.0
2015-07-31 11:10:00,63.26,63.47,63.2,63.39,89321.0,56.559,56.7468,56.5054,56.6752,89321.0
2015-07-31 11:20:00,63.39,63.39,63.25,63.32,37108.0,56.6752,56.6752,56.5501,56.6127,37108.0
2015-07-31 11:30:00,63.32,63.34,63.29,63.34,30616.0,56.6127,56.6305,56.5858,56.6305,30616.0
2015-07-31 11:40:00,63.34,63.35,63.28,63.32,36947.0,56.6305,56.6395,56.5769,56.6127,36947.0
2015-07-31 11:50:00,63.33,63.41,63.32,63.35,44929.0,56.6216,56.6931,56.6127,56.6395,44929.0
2015-07-31 12:00:00,63.34,63.47,63.34,63.46,34591.0,56.6305,56.7468,56.6305,56.7378,34591.0
2015-07-31 12:10:00,63.45,63.54,63.4,63.41,359523.0,56.7289,56.8094,56.6842,56.6931,359523.0
2015-07-31 12:20:00,63.41,63.47,63.39,63.4,169682.0,56.6931,56.7468,56.6752,56.6842,169682.0
2015-07-31 12:30:00,63.39,63.4,63.28,63.28,61359.0,56.6752,56.6842,56.5769,56.5769,61359.0
2015-07-31 12:40:00,63.27,63.29,63.18,63.26,65107.0,56.568,56.5858,56.4875,56.559,65107.0
2015-07-31 12:50:00,63.26,63.36,63.25,63.25,39557.0,56.559,56.6484,56.5501,56.5501,39557.0
2015-07-31 13:00:00,63.24,63.3,63.24,63.27,22689.0,56.5411,56.5948,56.5411,56.568,22689.0
2015-07-31 13:10:00,63.27,63.31,63.25,63.26,54859.0,56.568,56.6037,56.5501,56.559,54859.0
2015-07-31 13:20:00,63.26,63.27,63.19,63.2,37260.0,56.559,56.568,56.4964,56.5054,37260.0
2015-07-31 13:30:00,63.21,63.22,63.1,63.11,38011.0,56.5143,56.5233,56.416,56.4249,38011.0
2015-07-31 13:40:00,63.11,63.17,63.08,63.13,21642.0,56.4249,56.4785,56.3981,56.4428,21642.0
2015-07-31 13:50:00,63.13,63.15,63.1,63.1,15043.0,56.4428,56.4607,56.416,56.416,15043.0
2015-07-31 14:00:00,63.1,63.17,63.1,63.11,30360.0,56.416,56.4785,56.416,56.4249,30360.0
2015-07-31 14:10:00,63.1,63.1,63.04,63.08,36377.0,56.416,56.416,56.3623,56.3981,36377.0
2015-07-31 14:20:00,63.08,63.11,63.03,63.09,63610.0,56.3981,56.4249,56.3534,56.407,63610.0
2015-07-31 14:30:00,63.08,63.13,63.01,63.03,32081.0,56.3981,56.4428,56.3355,56.3534,32081.0
2015-07-31 14:40:00,63.03,63.1,63.0,63.09,51580.0,56.3534,56.416,56.3266,56.407,51580.0
2015-07-31 14:50:00,63.1,63.15,63.09,63.1,33223.0,56.416,56.4607,56.407,56.416,33223.0
2015-07-31 15:00:00,63.1,63.14,63.08,63.09,54092.0,56.416,56.4517,56.3981,56.407,54092.0
2015-07-31 15:10:00,63.09,63.11,63.04,63.08,44690.0,56.407,56.4249,56.3623,56.3981,44690.0
2015-07-31 15:20:00,63.09,63.09,62.95,62.96,68294.0,56.407,56.407,56.2819,56.2908,68294.0
2015-07-31 15:30:00,62.97,63.09,62.97,63.09,53838.0,56.2997,56.407,56.2997,56.407,53838.0
2015-07-31 15:40:00,63.08,63.12,63.04,63.09,69470.0,56.3981,56.4338,56.3623,56.407,69470.0
2015-07-31 15:50:00,63.08,63.17,63.03,63.1,300914.0,56.3981,56.4785,56.3534,56.416,300914.0
2015-08-03 09:30:00,63.31,63.38,62.89,62.96,72980.0,56.6037,56.6663,56.2282,56.2908,72980.0
2015-08-03 09:40:00,62.95,63.03,62.61,62.99,105172.0,56.2819,56.3534,55.9779,56.3176,105172.0
2015-08-03 09:50:00,62.98,63.23,62.96,63.22,41473.0,56.3087,56.5322,56.2908,56.5233,41473.0
2015-08-03 10:00:00,63.23,63.31,62.98,62.98,56958.0,56.5322,56.6037,56.3087,56.3087,56958.0
2015-08-03 10:10:00,63.01,63.18,63.01,63.1,56605.0,56.3355,56.4875,56.3355,56.416,56605.0
2015-08-03 10:20:00,63.09,63.09,62.76,62.96,62770.0,56.407,56.407,56.112,56.2908,62770.0
2015-08-03 10:30:00,62.94,62.95,62.71,62.77,43864.0,56.2729,56.2819,56.0673,56.1209,43864.0
2015-08-03 10:40:00,62.77,62.86,62.68,62.86,55762.0,56.1209,56.2014,56.0405,56.2014,55762.0
2015-08-03 10:50:00,62.86,62.93,62.8,62.84,28963.0,56.2014,56.264,56.1477,56.1835,28963.0
2015-08-03 11:00:00,62.84,62.89,62.75,62.76,82553.0,56.1835,56.2282,56.103,56.112,82553.0
2015-08-03 11:10:00,62.75,63.05,62.75,63.03,33040.0,56.103,56.3713,56.103,56.3534,33040.0
2015-08-03 11:20:00,63.03,63.1,62.9,62.92,39286.0,56.3534,56.416,56.2371,56.255,39286.0
2015-08-03 11:30:00,62.92,62.94,62.76,62.76,83790.0,56.255,56.2729,56.112,56.112,83790.0
2015-08-03 11:40:00,62.77,62.9,62.77,62.86,49390.0,56.1209,56.2371,56.1209,56.2014,49390.0
2015-08-03 11:50:00,62.85,62.94,62.84,62.94,33782.0,56.1924,56.2729,56.1835,56.2729,33782.0
2015-08-03 12:00:00,62.95,62.95,62.83,62.89,54489.0,56.2819,56.2819,56.1746,56.2282,54489.0
2015-08-03 12:10:00,62.88,62.93,62.85,62.85,70782.0,56.2193,56.264,56.1924,56.1924,70782.0
2015-08-03 12:20:00,62.85,62.85,62.75,62.75,27632.0,56.1924,56.1924,56.103,56.103,27632.0
2015-08-03 12:30:00,62.75,62.76,62.6,62.63,22048.0,56.103,56.112,55.9689,55.9958,22048.0
2015-08-03 12:40:00,62.63,62.68,62.58,62.61,38192.0,55.9958,56.0405,55.951,55.9779,38192.0
2015-08-03 12:50:00,62.61,62.66,62.58,62.64,58065.0,55.9779,56.0226,55.951,56.0047,58065.0
2015-08-03 13:00:00,62.64,62.68,62.6,62.6,32501.0,56.0047,56.0405,55.9689,55.9689,32501.0
2015-08-03 13:10:00,62.59,62.64,62.56,62.56,28890.0,55.96,56.0047,55.9332,55.9332,28890.0
2015-08-03 13:20:00,62.56,62.66,62.56,62.63,25770.0,55.9332,56.0226,55.9332,55.9958,25770.0
2015-08-03 13:30:00,62.62,62.63,62.57,62.58,17328.0,55.9868,55.9958,55.9421,55.951,17328.0
2015-08-03 13:40:00,62.57,62.67,62.57,62.66,17781.0,55.9421,56.0315,55.9421,56.0226,17781.0
2015-08-03 13:50:00,62.69,62.72,62.57,62.57,30342.0,56.0494,56.0762,55.9421,55.9421,30342.0
2015-08-03 14:00:00,62.59,62.64,62.54,62.57,45023.0,55.96,56.0047,55.9153,55.9421,45023.0
2015-08-03 14:10:00,62.58,62.64,62.54,62.6,28220.0,55.951,56.0047,55.9153,55.9689,28220.0
2015-08-03 14:20:00,62.61,62.62,62.52,62.59,24924.0,55.9779,55.9868,55.8974,55.96,24924.0
2015-08-03 14:30:00,62.58,62.65,62.55,62.64,26664.0,55.951,56.0136,55.9242,56.0047,26664.0
2015-08-03 14:40:00,62.64,62.66,62.52,62.55,63296.0,56.0047,56.0226,55.8974,55.9242,63296.0
2015-08-03 14:50:00,62.55,62.59,62.5,62.59,95383.0,55.9242,55.96,55.8795,55.96,95383.0
2015-08-03 15:00:00,62.59,62.65,62.57,62.63,32843.0,55.96,56.0136,55.9421,55.9958,32843.0
2015-08-03 15:10:00,62.64,62.64,62.58,62.63,29722.0,56.0047,56.0047,55.951,55.9958,29722.0
2015-08-03 15:20:00,62.64,62.73,62.62,62.72,31850.0,56.0047,56.0852,55.9868,56.0762,31850.0
2015-08-03 15:30:00,62.72,62.86,62.66,62.84,64480.0,56.0762,56.2014,56.0226,56.1835,64480.0
2015-08-03 15:40:00,62.83,62.88,62.75,62.78,83639.0,56.1746,56.2193,56.103,56.1299,83639.0
2015-08-03 15:50:00,62.77,62.91,62.74,62.89,382985.0,56.1209,56.2461,56.0941,56.2282,382985.0
2015-08-04 09:30:00,63.06,63.44,63.02,63.29,108745.0,56.3802,56.7199,56.3444,56.5858,108745.0
2015-08-04 09:40:00,63.27,63.52,63.18,63.52,44448.0,56.568,56.7915,56.4875,56.7915,44448.0
2015-08-04 09:50:00,63.53,63.58,63.38,63.41,42075.0,56.8004,56.8451,56.6663,56.6931,42075.0
2015-08-04 10:00:00,63.38,63.5,63.32,63.5,58510.0,56.6663,56.7736,56.6127,56.7736,58510.0
2015-08-04 10:10:00,63.48,63.62,63.41,63.48,89602.0,56.7557,56.8809,56.6931,56.7557,89602.0
2015-08-04 10:20:00,63.47,63.82,63.47,63.75,112548.0,56.7468,57.0597,56.7468,56.9971,112548.0
2015-08-04 10:30:00,63.78,63.79,63.61,63.71,65774.0,57.0239,57.0329,56.8719,56.9613,65774.0
2015-08-04 10:40:00,63.69,63.77,63.48,63.55,182953.0,56.9435,57.015,56.7557,56.8183,182953.0
2015-08-04 10:50:00,63.57,63.57,63.13,63.17,198459.0,56.8362,56.8362,56.4428,56.4785,198459.0
2015-08-04 11:00:00,63.18,63.25,63.15,63.22,215268.0,56.4875,56.5501,56.4607,56.5233,215268.0
2015-08-04 11:10:00,63.21,63.31,63.2,63.27,94903.0,56.5143,56.6037,56.5054,56.568,94903.0
2015-08-04 11:20:00,63.26,63.45,63.25,63.42,112140.0,56.559,56.7289,56.5501,56.7021,112140.0
2015-08-04 11:30:00,63.42,63.44,63.29,63.35,51009.0,56.7021,56.7199,56.5858,56.6395,51009.0
2015-08-04 11:40:00,63.37,63.42,63.31,63.31,68018.0,56.6574,56.7021,56.6037,56.6037,68018.0
2015-08-04 11:50:00,63.32,63.46,63.31,63.41,107233.0,56.6127,56.7378,56.6037,56.6931,107233.0
2015-08-04 12:00:00,63.4,63.57,63.39,63.48,89364.0,56.6842,56.8362,56.6752,56.7557,89364.0
2015-08-04 12:10:00,63.48,63.6,63.39,63.41,145692.0,56.7557,56.863,56.6752,56.6931,145692.0
2015-08-04 12:20:00,63.42,63.55,63.38,63.38,100446.0,56.7021,56.8183,56.6663,56.6663,100446.0
2015-08-04 12:30:00,63.38,63.41,63.24,63.36,155900.0,56.6663,56.6931,56.5411,56.6484,155900.0
2015-08-04 12:40:00,63.35,63.4,63.31,63.35,160330.0,56.6395,56.6842,56.6037,56.6395,160330.0
2015-08-04 12:50:00,63.35,63.38,63.3,63.37,72688.0,56.6395,56.6663,56.5948,56.6574,72688.0
2015-08-04 13:00:00,63.36,63.42,63.33,63.41,42365.0,56.6484,56.7021,56.6216,56.6931,42365.0
2015-08-04 13:10:00,63.41,63.43,63.32,63.32,61431.0,56.6931,56.711,56.6127,56.6127,61431.0
2015-08-04 13:20:00,63.32,63.37,63.32,63.34,42653.0,56.6127,56.6574,56.6127,56.6305,42653.0
2015-08-04 13:30:00,63.34,63.43,63.34,63.38,95462.0,56.6305,56.711,56.6305,56.6663,95462.0
2015-08-04 13:40:00,63.38,63.39,63.33,63.35,75988.0,56.6663,56.6752,56.6216,56.6395,75988.0
2015-08-04 13:50:00,63.36,63.36,63.16,63.21,155781.0,56.6484,56.6484,56.4696,56.5143,155781.0
2015-08-04 14:00:00,63.2,63.29,63.13,63.13,117701.0,56.5054,56.5858,56.4428,56.4428,117701.0
2015-08-04 14:10:00,63.14,63.18,62.93,63.17,75161.0,56.4517,56.4875,56.264,56.4785,75161.0
2015-08-04 14:20:00,63.18,63.23,63.1,63.19,39697.0,56.4875,56.5322,56.416,56.4964,39697.0
2015-08-04 14:30:00,63.18,63.38,63.18,63.38,54486.0,56.4875,56.6663,56.4875,56.6663,54486.0
2015-08-04 14:40:00,63.38,63.49,63.34,63.49,77691.0,56.6663,56.7647,56.6305,56.7647,77691.0
2015-08-04 14:50:00,63.49,63.51,63.3,63.36,113440.0,56.7647,56.7825,56.5948,56.6484,113440.0
2015-08-04 15:00:00,63.36,63.47,63.35,63.45,81117.0,56.6484,56.7468,56.6395,56.7289,81117.0
2015-08-04 15:10:00,63.46,63.5,63.38,63.39,79499.0,56.7378,56.7736,56.6663,56.6752,79499.0
2015-08-04 15:20:00,63.39,63.39,63.22,63.38,79184.0,56.6752,56.6752,56.5233,56.6663,79184.0
2015-08-04 15:30:00,63.38,63.52,63.37,63.4,143114.0,56.6663,56.7915,56.6574,56.6842,143114.0
2015-08-04 15:40:00,63.39,63.4,63.21,63.22,194613.0,56.6752,56.6842,56.5143,56.5233,194613.0
2015-08-04 15:50:00,63.21,63.35,63.02,63.3,442016.0,56.5143,56.6395,56.3444,56.5948,442016.0
2015-08-05 09:30:00,67.36,69.35,67.23,68.88,1063055.0,60.2247,62.0039,60.1085,61.5837,1063055.0
2015-08-05 09:40:00,68.89,68.89,67.69,68.36,558695.0,61.5926,61.5926,60.5198,61.1188,558695.0
2015-08-05 09:50:00,68.33,68.4,67.43,67.68,434073.0,61.092,61.1545,60.2873,60.5108,434073.0
2015-08-05 10:00:00,67.7,68.55,67.63,68.21,320970.0,60.5287,61.2887,60.4661,60.9847,320970.0
2015-08-05 10:10:00,68.24,68.32,67.85,67.99,238146.0,61.0115,61.083,60.6628,60.788,238146.0
2015-08-05 10:20:00,67.97,68.11,67.9,67.97,182424.0,60.7701,60.8953,60.7075,60.7701,182424.0
2015-08-05 10:30:00,67.99,68.02,67.57,67.99,133692.0,60.788,60.8148,60.4125,60.788,133692.0
2015-08-05 10:40:00,67.99,68.11,67.85,67.96,147771.0,60.788,60.8953,60.6628,60.7612,147771.0
2015-08-05 10:50:00,67.97,68.17,67.95,68.08,165434.0,60.7701,60.9489,60.7522,60.8684,165434.0
2015-08-05 11:00:00,68.07,68.07,67.48,67.8,153653.0,60.8595,60.8595,60.332,60.6181,153653.0
2015-08-05 11:10:00,67.81,67.9,67.61,67.78,90044.0,60.627,60.7075,60.4482,60.6002,90044.0
2015-08-05 11:20:00,67.77,67.94,67.74,67.91,104128.0,60.5913,60.7433,60.5645,60.7165,104128.0
2015-08-05 11:30:00,67.91,68.01,67.78,67.95,145592.0,60.7165,60.8059,60.6002,60.7522,145592.0
2015-08-05 11:40:00,67.96,68.07,67.87,67.94,140697.0,60.7612,60.8595,60.6807,60.7433,140697.0
2015-08-05 11:50:00,67.95,68.03,67.63,67.65,108392.0,60.7522,60.8237,60.4661,60.484,108392.0
2015-08-05 12:00:00,67.67,67.67,67.35,67.38,98269.0,60.5019,60.5019,60.2158,60.2426,98269.0
2015-08-05 12:10:00,67.36,67.49,67.27,67.48,80442.0,60.2247,60.3409,60.1442,60.332,80442.0
2015-08-05 12:20:00,67.47,67.49,67.38,67.46,68977.0,60.3231,60.3409,60.2426,60.3141,68977.0
2015-08-05 12:30:00,67.45,67.47,67.27,67.39,114655.0,60.3052,60.3231,60.1442,60.2515,114655.0
2015-08-05 12:40:00,67.39,67.41,67.27,67.32,69318.0,60.2515,60.2694,60.1442,60.1889,69318.0
2015-08-05 12:50:00,67.31,67.6,67.23,67.55,111891.0,60.18,60.4393,60.1085,60.3946,111891.0
2015-08-05 13:00:00,67.57,67.85,67.53,67.72,111114.0,60.4125,60.6628,60.3767,60.5466,111114.0
2015-08-05 13:10:00,67.71,67.78,67.56,67.63,98211.0,60.5376,60.6002,60.4035,60.4661,98211.0
2015-08-05 13:20:00,67.64,67.68,67.52,67.68,128085.0,60.4751,60.5108,60.3678,60.5108,128085.0
2015-08-05 13:30:00,67.67,67.68,67.52,67.64,83795.0,60.5019,60.5108,60.3678,60.4751,83795.0
2015-08-05 13:40:00,67.64,67.67,67.47,67.49,84071.0,60.4751,60.5019,60.3231,60.3409,84071.0
2015-08-05 13:50:00,67.5,67.5,67.37,67.4,59716.0,60.3499,60.3499,60.2337,60.2605,59716.0
2015-08-05 14:00:00,67.4,67.44,67.25,67.32,92959.0,60.2605,60.2962,60.1264,60.1889,92959.0
2015-08-05 14:10:00,67.34,67.44,67.29,67.41,77136.0,60.2068,60.2962,60.1621,60.2694,77136.0
2015-08-05 14:20:00,67.42,67.7,67.42,67.6,117667.0,60.2784,60.5287,60.2784,60.4393,117667.0
2015-08-05 14:30:00,67.59,67.7,67.48,67.67,114552.0,60.4303,60.5287,60.332,60.5019,114552.0
2015-08-05 14:40:00,67.67,67.9,67.44,67.82,163188.0,60.5019,60.7075,60.2962,60.636,163188.0
2015-08-05 14:50:00,67.81,68.02,67.81,67.91,164514.0,60.627,60.8148,60.627,60.7165,164514.0
2015-08-05 15:00:00,67.9,68.03,67.7,67.76,194626.0,60.7075,60.8237,60.5287,60.5823,194626.0
2015-08-05 15:10:00,67.76,67.88,67.7,67.74,166274.0,60.5823,60.6896,60.5287,60.5645,166274.0
2015-08-05 15:20:00,67.74,67.79,67.64,67.67,183408.0,60.5645,60.6092,60.4751,60.5019,183408.0
2015-08-05 15:30:00,67.66,67.66,67.42,67.49,266128.0,60.4929,60.4929,60.2784,60.3409,266128.0
2015-08-05 15:40:00,67.5,67.52,67.42,67.44,296388.0,60.3499,60.3678,60.2784,60.2962,296388.0
2015-08-05 15:50:00,67.43,67.51,67.31,67.33,500186.0,60.2873,60.3588,60.18,60.1979,500186.0
2015-08-06 09:30:00,67.88,68.25,67.75,67.94,175217.0,60.6896,61.0204,60.5734,60.7433,175217.0
2015-08-06 09:40:00,67.94,67.94,67.54,67.54,69959.0,60.7433,60.7433,60.3856,60.3856,69959.0
2015-08-06 09:50:00,67.55,67.62,67.38,67.5,72495.0,60.3946,60.4572,60.2426,60.3499,72495.0
2015-08-06 10:00:00,67.51,67.64,67.39,67.6,57724.0,60.3588,60.4751,60.2515,60.4393,57724.0
2015-08-06 10:10:00,67.59,67.72,67.38,67.38,46417.0,60.4303,60.5466,60.2426,60.2426,46417.0
2015-08-06 10:20:00,67.36,67.42,67.26,67.27,60865.0,60.2247,60.2784,60.1353,60.1442,60865.0
2015-08-06 10:30:00,67.26,67.42,67.11,67.34,64378.0,60.1353,60.2784,60.0012,60.2068,64378.0
2015-08-06 10:40:00,67.36,67.54,67.35,67.45,51146.0,60.2247,60.3856,60.2158,60.3052,51146.0
2015-08-06 10:50:00,67.45,67.46,67.2,67.26,56000.0,60.3052,60.3141,60.0817,60.1353,56000.0
2015-08-06 11:00:00,67.25,67.25,67.07,67.11,50612.0,60.1264,60.1264,59.9654,60.0012,50612.0
2015-08-06 11:10:00,67.12,67.15,67.0,67.09,63112.0,60.0101,60.037,59.9028,59.9833,63112.0
2015-08-06 11:20:00,67.09,67.15,67.0,67.02,77046.0,59.9833,60.037,59.9028,59.9207,77046.0
2015-08-06 11:30:00,67.01,67.08,66.96,67.04,104321.0,59.9118,59.9744,59.8671,59.9386,104321.0
2015-08-06 11:40:00,67.04,67.14,67.0,67.13,63059.0,59.9386,60.028,59.9028,60.0191,63059.0
2015-08-06 11:50:00,67.13,67.13,66.92,66.95,63669.0,60.0191,60.0191,59.8313,59.8581,63669.0
2015-08-06 12:00:00,66.94,67.03,66.89,66.94,43283.0,59.8492,59.9297,59.8045,59.8492,43283.0
2015-08-06 12:10:00,66.95,66.96,66.71,66.71,77050.0,59.8581,59.8671,59.6436,59.6436,77050.0
2015-08-06 12:20:00,66.72,66.76,66.62,66.75,116048.0,59.6525,59.6883,59.5631,59.6793,116048.0
2015-08-06 12:30:00,66.75,66.81,66.7,66.8,47621.0,59.6793,59.733,59.6346,59.724,47621.0
2015-08-06 12:40:00,66.79,66.98,66.78,66.98,75571.0,59.7151,59.885,59.7062,59.885,75571.0
2015-08-06 12:50:00,66.98,66.99,66.81,66.93,49958.0,59.885,59.8939,59.733,59.8403,49958.0
2015-08-06 13:00:00,66.92,66.93,66.51,66.6,81791.0,59.8313,59.8403,59.4648,59.5452,81791.0
2015-08-06 13:10:00,66.59,66.67,66.51,66.62,78534.0,59.5363,59.6078,59.4648,59.5631,78534.0
2015-08-06 13:20:00,66.62,66.69,66.46,66.68,100465.0,59.5631,59.6257,59.42,59.6167,100465.0
2015-08-06 13:30:00,66.67,66.73,66.38,66.47,55928.0,59.6078,59.6614,59.3485,59.429,55928.0
2015-08-06 13:40:00,66.47,66.67,66.46,66.63,64893.0,59.429,59.6078,59.42,59.572,64893.0
2015-08-06 13:50:00,66.64,66.65,66.47,66.48,51197.0,59.581,59.5899,59.429,59.4379,51197.0
2015-08-06 14:00:00,66.48,66.64,66.47,66.64,42428.0,59.4379,59.581,59.429,59.581,42428.0
2015-08-06 14:10:00,66.64,66.75,66.61,66.64,47762.0,59.581,59.6793,59.5542,59.581,47762.0
2015-08-06 14:20:00,66.63,66.9,66.59,66.89,57738.0,59.572,59.8134,59.5363,59.8045,57738.0
2015-08-06 14:30:00,66.9,66.91,66.72,66.77,42119.0,59.8134,59.8224,59.6525,59.6972,42119.0
2015-08-06 14:40:00,66.78,67.04,66.76,67.04,83903.0,59.7062,59.9386,59.6883,59.9386,83903.0
2015-08-06 14:50:00,67.03,67.06,66.92,66.93,121867.0,59.9297,59.9565,59.8313,59.8403,121867.0
2015-08-06 15:00:00,66.93,67.09,66.93,67.09,109625.0,59.8403,59.9833,59.8403,59.9833,109625.0
2015-08-06 15:10:00,67.08,67.19,67.02,67.17,133561.0,59.9744,60.0727,59.9207,60.0548,133561.0
2015-08-06 15:20:00,67.16,67.22,67.1,67.15,127254.0,60.0459,60.0995,59.9923,60.037,127254.0
2015-08-06 15:30:00,67.15,67.29,67.12,67.29,135601.0,60.037,60.1621,60.0101,60.1621,135601.0
2015-08-06 15:40:00,67.29,67.32,67.18,67.24,365763.0,60.1621,60.1889,60.0638,60.1174,365763.0
2015-08-06 15:50:00,67.23,67.24,67.05,67.08,507411.0,60.1085,60.1174,59.9476,59.9744,507411.0
2015-08-07 09:30:00,67.55,68.06,66.54,66.69,134959.0,60.3946,60.8506,59.4916,59.6257,134959.0
2015-08-07 09:40:00,66.69,66.99,66.66,66.91,87035.0,59.6257,59.8939,59.5989,59.8224,87035.0
2015-08-07 09:50:00,66.9,67.25,66.83,67.12,46818.0,59.8134,60.1264,59.7509,60.0101,46818.0
2015-08-07 10:00:00,67.12,67.15,66.94,67.02,34334.0,60.0101,60.037,59.8492,59.9207,34334.0
2015-08-07 10:10:00,67.01,67.23,67.0,67.03,36842.0,59.9118,60.1085,59.9028,59.9297,36842.0
2015-08-07 10:20:00,67.02,67.06,66.77,66.84,45276.0,59.9207,59.9565,59.6972,59.7598,45276.0
2015-08-07 10:30:00,66.84,67.05,66.78,67.0,40078.0,59.7598,59.9476,59.7062,59.9028,40078.0
2015-08-07 10:40:00,67.0,67.04,66.85,66.95,44523.0,59.9028,59.9386,59.7687,59.8581,44523.0
2015-08-07 10:50:00,66.96,67.02,66.83,66.83,22186.0,59.8671,59.9207,59.7509,59.7509,22186.0
2015-08-07 11:00:00,66.85,66.92,66.78,66.86,28871.0,59.7687,59.8313,59.7062,59.7777,28871.0
2015-08-07 11:10:00,66.83,66.83,66.57,66.58,48603.0,59.7509,59.7509,59.5184,59.5273,48603.0
2015-08-07 11:20:00,66.59,66.62,66.51,66.55,60065.0,59.5363,59.5631,59.4648,59.5005,60065.0
2015-08-07 11:30:00,66.53,66.6,66.48,66.54,57409.0,59.4826,59.5452,59.4379,59.4916,57409.0
2015-08-07 11:40:00,66.55,66.63,66.51,66.58,215287.0,59.5005,59.572,59.4648,59.5273,215287.0
2015-08-07 11:50:00,66.59,66.64,66.52,66.58,86554.0,59.5363,59.581,59.4737,59.5273,86554.0
2015-08-07 12:00:00,66.58,66.6,66.56,66.59,72436.0,59.5273,59.5452,59.5095,59.5363,72436.0
2015-08-07 12:10:00,66.59,66.6,66.55,66.59,80800.0,59.5363,59.5452,59.5005,59.5363,80800.0
2015-08-07 12:20:00,66.59,66.6,66.49,66.55,45823.0,59.5363,59.5452,59.4469,59.5005,45823.0
2015-08-07 12:30:00,66.54,66.59,66.5,66.59,41553.0,59.4916,59.5363,59.4558,59.5363,41553.0
2015-08-07 12:40:00,66.59,66.6,66.56,66.59,49402.0,59.5363,59.5452,59.5095,59.5363,49402.0
2015-08-07 12:50:00,66.58,66.6,66.52,66.58,50737.0,59.5273,59.5452,59.4737,59.5273,50737.0
2015-08-07 13:00:00,66.58,66.6,66.51,66.51,49778.0,59.5273,59.5452,59.4648,59.4648,49778.0
2015-08-07 13:10:00,66.51,66.51,66.39,66.45,40039.0,59.4648,59.4648,59.3575,59.4111,40039.0
2015-08-07 13:20:00,66.45,66.49,66.34,66.39,28818.0,59.4111,59.4469,59.3128,59.3575,28818.0
2015-08-07 13:30:00,66.39,66.59,66.39,66.57,43217.0,59.3575,59.5363,59.3575,59.5184,43217.0
2015-08-07 13:40:00,66.58,66.61,66.56,66.59,53036.0,59.5273,59.5542,59.5095,59.5363,53036.0
2015-08-07 13:50:00,66.58,66.61,66.51,66.59,47868.0,59.5273,59.5542,59.4648,59.5363,47868.0
2015-08-07 14:00:00,66.59,66.61,66.58,66.6,64840.0,59.5363,59.5542,59.5273,59.5452,64840.0
2015-08-07 14:10:00,66.6,66.78,66.58,66.71,94002.0,59.5452,59.7062,59.5273,59.6436,94002.0
2015-08-07 14:20:00,66.7,66.91,66.69,66.87,54841.0,59.6346,59.8224,59.6257,59.7866,54841.0
2015-08-07 14:30:00,66.86,67.06,66.86,67.01,61922.0,59.7777,59.9565,59.7777,59.9118,61922.0
2015-08-07 14:40:00,67.01,67.14,66.96,67.14,71199.0,59.9118,60.028,59.8671,60.028,71199.0
2015-08-07 14:50:00,67.14,67.31,67.14,67.3,69988.0,60.028,60.18,60.028,60.1711,69988.0
2015-08-07 15:00:00,67.3,67.39,67.26,67.32,67672.0,60.1711,60.2515,60.1353,60.1889,67672.0
2015-08-07 15:10:00,67.31,67.42,67.25,67.4,98083.0,60.18,60.2784,60.1264,60.2605,98083.0
2015-08-07 15:20:00,67.4,67.53,67.39,67.5,145461.0,60.2605,60.3767,60.2515,60.3499,145461.0
2015-08-07 15:30:00,67.51,67.63,67.49,67.58,119325.0,60.3588,60.4661,60.3409,60.4214,119325.0
2015-08-07 15:40:00,67.57,67.6,67.45,67.51,148554.0,60.4125,60.4393,60.3052,60.3588,148554.0
2015-08-07 15:50:00,67.5,67.66,67.45,67.62,388209.0,60.3499,60.4929,60.3052,60.4572,388209.0
2015-08-10 09:30:00,68.0,68.33,67.95,68.2,131652.0,60.7969,61.092,60.7522,60.9757,131652.0
2015-08-10 09:40:00,68.22,68.32,68.11,68.27,60927.0,60.9936,61.083,60.8953,61.0383,60927.0
2015-08-10 09:50:00,68.27,68.39,68.26,68.36,47749.0,61.0383,61.1456,61.0294,61.1188,47749.0
2015-08-10 10:00:00,68.37,68.39,68.23,68.29,60768.0,61.1277,61.1456,61.0026,61.0562,60768.0
2015-08-10 10:10:00,68.3,68.33,68.19,68.2,50115.0,61.0651,61.092,60.9668,60.9757,50115.0
2015-08-10 10:20:00,68.2,68.23,68.08,68.1,49006.0,60.9757,61.0026,60.8684,60.8863,49006.0
2015-08-10 10:30:00,68.11,68.11,67.89,67.89,59158.0,60.8953,60.8953,60.6986,60.6986,59158.0
2015-08-10 10:40:00,67.88,68.1,67.85,68.06,49044.0,60.6896,60.8863,60.6628,60.8506,49044.0
2015-08-10 10:50:00,68.06,68.09,67.95,68.03,57700.0,60.8506,60.8774,60.7522,60.8237,57700.0
2015-08-10 11:00:00,68.04,68.22,68.04,68.22,46499.0,60.8327,60.9936,60.8327,60.9936,46499.0
2015-08-10 11:10:00,68.22,68.34,68.11,68.3,66973.0,60.9936,61.1009,60.8953,61.0651,66973.0
2015-08-10 11:20:00,68.3,68.32,68.28,68.32,34059.0,61.0651,61.083,61.0473,61.083,34059.0
2015-08-10 11:30:00,68.32,68.4,68.27,68.35,36064.0,61.083,61.1545,61.0383,61.1098,36064.0
2015-08-10 11:40:00,68.34,68.35,68.24,68.32,22885.0,61.1009,61.1098,61.0115,61.083,22885.0
2015-08-10 11:50:00,68.32,68.42,68.26,68.36,51166.0,61.083,61.1724,61.0294,61.1188,51166.0
2015-08-10 12:00:00,68.35,68.45,68.34,68.44,26099.0,61.1098,61.1993,61.1009,61.1903,26099.0
2015-08-10 12:10:00,68.43,68.44,68.29,68.3,52662.0,61.1814,61.1903,61.0562,61.0651,52662.0
2015-08-10 12:20:00,68.31,68.37,68.31,68.36,28879.0,61.0741,61.1277,61.0741,61.1188,28879.0
2015-08-10 12:30:00,68.36,68.37,68.32,68.34,40743.0,61.1188,61.1277,61.083,61.1009,40743.0
2015-08-10 12:40:00,68.33,68.33,68.25,68.29,27398.0,61.092,61.092,61.0204,61.0562,27398.0
2015-08-10 12:50:00,68.28,68.33,68.28,68.29,34258.0,61.0473,61.092,61.0473,61.0562,34258.0
2015-08-10 13:00:00,68.3,68.33,68.28,68.28,29742.0,61.0651,61.092,61.0473,61.0473,29742.0
2015-08-10 13:10:00,68.28,68.39,68.26,68.35,46066.0,61.0473,61.1456,61.0294,61.1098,46066.0
2015-08-10 13:20:00,68.36,68.38,68.3,68.34,15116.0,61.1188,61.1367,61.0651,61.1009,15116.0
2015-08-10 13:30:00,68.34,68.38,68.31,68.35,24540.0,61.1009,61.1367,61.0741,61.1098,24540.0
2015-08-10 13:40:00,68.35,68.38,68.33,68.38,18298.0,61.1098,61.1367,61.092,61.1367,18298.0
2015-08-10 13:50:00,68.37,68.39,68.33,68.38,58519.0,61.1277,61.1456,61.092,61.1367,58519.0
2015-08-10 14:00:00,68.38,68.39,68.31,68.33,39633.0,61.1367,61.1456,61.0741,61.092,39633.0
2015-08-10 14:10:00,68.34,68.48,68.33,68.47,71305.0,61.1009,61.2261,61.092,61.2171,71305.0
2015-08-10 14:20:00,68.47,68.49,68.39,68.39,31933.0,61.2171,61.235,61.1456,61.1456,31933.0
2015-08-10 14:30:00,68.39,68.42,68.35,68.41,78054.0,61.1456,61.1724,61.1098,61.1635,78054.0
2015-08-10 14:40:00,68.4,68.41,68.3,68.32,40435.0,61.1545,61.1635,61.0651,61.083,40435.0
2015-08-10 14:50:00,68.32,68.36,68.29,68.31,37458.0,61.083,61.1188,61.0562,61.0741,37458.0
2015-08-10 15:00:00,68.31,68.41,68.3,68.39,64224.0,61.0741,61.1635,61.0651,61.1456,64224.0
2015-08-10 15:10:00,68.4,68.46,68.4,68.45,181702.0,61.1545,61.2082,61.1545,61.1993,181702.0
2015-08-10 15:20:00,68.46,68.48,68.41,68.45,83747.0,61.2082,61.2261,61.1635,61.1993,83747.0
2015-08-10 15:30:00,68.44,68.46,68.4,68.4,94877.0,61.1903,61.2082,61.1545,61.1545,94877.0
2015-08-10 15:40:00,68.41,68.43,68.33,68.39,118170.0,61.1635,61.1814,61.092,61.1456,118170.0
2015-08-10 15:50:00,68.4,68.46,68.39,68.45,255824.0,61.1545,61.2082,61.1456,61.1993,255824.0
2015-08-11 09:30:00,68.15,68.15,67.38,67.66,170249.0,60.931,60.931,60.2426,60.4929,170249.0
2015-08-11 09:40:00,67.75,67.82,67.5,67.65,114212.0,60.5734,60.636,60.3499,60.484,114212.0
2015-08-11 09:50:00,67.65,67.65,67.3,67.33,85416.0,60.484,60.484,60.1711,60.1979,85416.0
2015-08-11 10:00:00,67.33,67.46,67.25,67.45,98467.0,60.1979,60.3141,60.1264,60.3052,98467.0
2015-08-11 10:10:00,67.48,67.87,67.37,67.85,75268.0,60.332,60.6807,60.2337,60.6628,75268.0
2015-08-11 10:20:00,67.85,67.93,67.75,67.78,62457.0,60.6628,60.7343,60.5734,60.6002,62457.0
2015-08-11 10:30:00,67.8,67.93,67.76,67.83,69872.0,60.6181,60.7343,60.5823,60.6449,69872.0
2015-08-11 10:40:00,67.83,68.02,67.78,67.93,60817.0,60.6449,60.8148,60.6002,60.7343,60817.0
2015-08-11 10:50:00,67.93,67.99,67.73,67.73,72089.0,60.7343,60.788,60.5555,60.5555,72089.0
2015-08-11 11:00:00,67.74,67.86,67.58,67.65,45291.0,60.5645,60.6717,60.4214,60.484,45291.0
2015-08-11 11:10:00,67.63,67.72,67.54,67.57,44766.0,60.4661,60.5466,60.3856,60.4125,44766.0
2015-08-11 11:20:00,67.56,67.56,67.37,67.46,48407.0,60.4035,60.4035,60.2337,60.3141,48407.0
2015-08-11 11:30:00,67.44,67.58,67.43,67.45,26583.0,60.2962,60.4214,60.2873,60.3052,26583.0
2015-08-11 11:40:00,67.44,67.45,67.2,67.21,57718.0,60.2962,60.3052,60.0817,60.0906,57718.0
2015-08-11 11:50:00,67.2,67.28,67.14,67.24,47825.0,60.0817,60.1532,60.028,60.1174,47825.0
2015-08-11 12:00:00,67.26,67.3,67.22,67.25,34526.0,60.1353,60.1711,60.0995,60.1264,34526.0
2015-08-11 12:10:00,67.25,67.35,67.25,67.28,36977.0,60.1264,60.2158,60.1264,60.1532,36977.0
2015-08-11 12:20:00,67.27,67.27,67.19,67.26,41033.0,60.1442,60.1442,60.0727,60.1353,41033.0
2015-08-11 12:30:00,67.26,67.38,67.25,67.31,27706.0,60.1353,60.2426,60.1264,60.18,27706.0
2015-08-11 12:40:00,67.3,67.37,67.29,67.34,41652.0,60.1711,60.2337,60.1621,60.2068,41652.0
2015-08-11 12:50:00,67.33,67.37,67.22,67.23,24402.0,60.1979,60.2337,60.0995,60.1085,24402.0
2015-08-11 13:00:00,67.22,67.22,67.1,67.16,32743.0,60.0995,60.0995,59.9923,60.0459,32743.0
2015-08-11 13:10:00,67.14,67.19,67.04,67.09,48802.0,60.028,60.0727,59.9386,59.9833,48802.0
2015-08-11 13:20:00,67.1,67.22,67.05,67.17,38747.0,59.9923,60.0995,59.9476,60.0548,38747.0
2015-08-11 13:30:00,67.16,67.25,67.06,67.23,28966.0,60.0459,60.1264,59.9565,60.1085,28966.0
2015-08-11 13:40:00,67.22,67.27,67.14,67.16,68795.0,60.0995,60.1442,60.028,60.0459,68795.0
2015-08-11 13:50:00,67.16,67.19,67.05,67.07,43434.0,60.0459,60.0727,59.9476,59.9654,43434.0
2015-08-11 14:00:00,67.06,67.26,67.02,67.26,49847.0,59.9565,60.1353,59.9207,60.1353,49847.0
2015-08-11 14:10:00,67.27,67.28,67.08,67.16,59053.0,60.1442,60.1532,59.9744,60.0459,59053.0
2015-08-11 14:20:00,67.16,67.37,67.14,67.33,39492.0,60.0459,60.2337,60.028,60.1979,39492.0
2015-08-11 14:30:00,67.33,67.38,67.28,67.37,53475.0,60.1979,60.2426,60.1532,60.2337,53475.0
2015-08-11 14:40:00,67.37,67.46,67.34,67.37,50821.0,60.2337,60.3141,60.2068,60.2337,50821.0
2015-08-11 14:50:00,67.37,67.46,67.32,67.41,29178.0,60.2337,60.3141,60.1889,60.2694,29178.0
2015-08-11 15:00:00,67.41,67.51,67.39,67.45,69346.0,60.2694,60.3588,60.2515,60.3052,69346.0
2015-08-11 15:10:00,67.45,67.6,67.43,67.56,54063.0,60.3052,60.4393,60.2873,60.4035,54063.0
2015-08-11 15:20:00,67.57,67.61,67.51,67.6,64178.0,60.4125,60.4482,60.3588,60.4393,64178.0
2015-08-11 15:30:00,67.6,67.74,67.55,67.74,127105.0,60.4393,60.5645,60.3946,60.5645,127105.0
2015-08-11 15:40:00,67.74,67.75,67.62,67.66,98859.0,60.5645,60.5734,60.4572,60.4929,98859.0
2015-08-11 15:50:00,67.65,67.88,67.58,67.79,375052.0,60.484,60.6896,60.4214,60.6092,375052.0
2015-08-12 09:30:00,67.83,67.92,67.45,67.71,159754.0,60.6449,60.7254,60.3052,60.5376,159754.0
2015-08-12 09:40:00,67.72,67.82,67.52,67.52,65889.0,60.5466,60.636,60.3678,60.3678,65889.0
2015-08-12 09:50:00,67.47,67.53,67.35,67.5,43600.0,60.3231,60.3767,60.2158,60.3499,43600.0
2015-08-12 10:00:00,67.5,67.54,67.09,67.16,93482.0,60.3499,60.3856,59.9833,60.0459,93482.0
2015-08-12 10:10:00,67.12,67.24,66.87,67.0,132819.0,60.0101,60.1174,59.7866,59.9028,132819.0
2015-08-12 10:20:00,67.0,67.02,66.64,66.91,80100.0,59.9028,59.9207,59.581,59.8224,80100.0
2015-08-12 10:30:00,66.92,67.02,66.79,67.01,42439.0,59.8313,59.9207,59.7151,59.9118,42439.0
2015-08-12 10:40:00,67.02,67.02,66.74,66.75,52049.0,59.9207,59.9207,59.6704,59.6793,52049.0
2015-08-12 10:50:00,66.76,66.81,66.68,66.81,47251.0,59.6883,59.733,59.6167,59.733,47251.0
2015-08-12 11:00:00,66.81,66.92,66.77,66.8,31273.0,59.733,59.8313,59.6972,59.724,31273.0
2015-08-12 11:10:00,66.81,66.9,66.76,66.83,53146.0,59.733,59.8134,59.6883,59.7509,53146.0
2015-08-12 11:20:00,66.83,66.85,66.73,66.84,38874.0,59.7509,59.7687,59.6614,59.7598,38874.0
2015-08-12 11:30:00,66.84,66.84,66.66,66.7,72715.0,59.7598,59.7598,59.5989,59.6346,72715.0
2015-08-12 11:40:00,66.7,66.79,66.63,66.79,41067.0,59.6346,59.7151,59.572,59.7151,41067.0
2015-08-12 11:50:00,66.78,66.81,66.62,66.7,38348.0,59.7062,59.733,59.5631,59.6346,38348.0
2015-08-12 12:00:00,66.69,66.81,66.64,66.78,46179.0,59.6257,59.733,59.581,59.7062,46179.0
2015-08-12 12:10:00,66.79,66.95,66.78,66.89,25503.0,59.7151,59.8581,59.7062,59.8045,25503.0
2015-08-12 12:20:00,66.88,66.88,66.74,66.88,22858.0,59.7956,59.7956,59.6704,59.7956,22858.0
2015-08-12 12:30:00,66.89,67.04,66.83,67.0,30697.0,59.8045,59.9386,59.7509,59.9028,30697.0
2015-08-12 12:40:00,67.01,67.13,66.97,66.99,20062.0,59.9118,60.0191,59.876,59.8939,20062.0
2015-08-12 12:50:00,66.99,67.11,66.93,67.1,55550.0,59.8939,60.0012,59.8403,59.9923,55550.0
2015-08-12 13:00:00,67.1,67.3,67.08,67.19,31893.0,59.9923,60.1711,59.9744,60.0727,31893.0
2015-08-12 13:10:00,67.2,67.26,67.13,67.26,20539.0,60.0817,60.1353,60.0191,60.1353,20539.0
2015-08-12 13:20:00,67.27,67.41,67.23,67.24,30642.0,60.1442,60.2694,60.1085,60.1174,30642.0
2015-08-12 13:30:00,67.23,67.26,67.16,67.17,20209.0,60.1085,60.1353,60.0459,60.0548,20209.0
2015-08-12 13:40:00,67.18,67.49,67.18,67.49,43983.0,60.0638,60.3409,60.0638,60.3409,43983.0
2015-08-12 13:50:00,67.47,67.53,67.45,67.49,44494.0,60.3231,60.3767,60.3052,60.3409,44494.0
2015-08-12 14:00:00,67.48,67.51,67.32,67.5,56847.0,60.332,60.3588,60.1889,60.3499,56847.0
2015-08-12 14:10:00,67.5,67.54,67.41,67.52,57953.0,60.3499,60.3856,60.2694,60.3678,57953.0
2015-08-12 14:20:00,67.5,67.52,67.33,67.4,47483.0,60.3499,60.3678,60.1979,60.2605,47483.0
2015-08-12 14:30:00,67.41,67.61,67.41,67.59,53444.0,60.2694,60.4482,60.2694,60.4303,53444.0
2015-08-12 14:40:00,67.6,67.73,67.55,67.65,201735.0,60.4393,60.5555,60.3946,60.484,201735.0
2015-08-12 14:50:00,67.66,67.72,67.49,67.71,149832.0,60.4929,60.5466,60.3409,60.5376,149832.0
2015-08-12 15:00:00,67.69,67.82,67.62,67.72,66189.0,60.5198,60.636,60.4572,60.5466,66189.0
2015-08-12 15:10:00,67.72,67.75,67.58,67.59,77616.0,60.5466,60.5734,60.4214,60.4303,77616.0
2015-08-12 15:20:00,67.6,67.71,67.54,67.66,129131.0,60.4393,60.5376,60.3856,60.4929,129131.0
2015-08-12 15:30:00,67.66,67.69,67.56,67.57,118905.0,60.4929,60.5198,60.4035,60.4125,118905.0
2015-08-12 15:40:00,67.56,67.57,67.4,67.42,178560.0,60.4035,60.4125,60.2605,60.2784,178560.0
2015-08-12 15:50:00,67.42,67.51,67.42,67.48,291814.0,60.2784,60.3588,60.2784,60.332,291814.0
2015-08-13 09:30:00,67.41,67.6,67.22,67.23,88370.0,60.2694,60.4393,60.0995,60.1085,88370.0
2015-08-13 09:40:00,67.27,67.52,67.08,67.16,52587.0,60.1442,60.3678,59.9744,60.0459,52587.0
2015-08-13 09:50:00,67.11,67.17,66.91,66.98,71704.0,60.0012,60.0548,59.8224,59.885,71704.0
2015-08-13 10:00:00,66.97,67.06,66.89,66.98,67949.0,59.876,59.9565,59.8045,59.885,67949.0
2015-08-13 10:10:00,67.0,67.03,66.85,66.94,42220.0,59.9028,59.9297,59.7687,59.8492,42220.0
2015-08-13 10:20:00,66.94,67.03,66.9,67.02,86281.0,59.8492,59.9297,59.8134,59.9207,86281.0
2015-08-13 10:30:00,67.04,67.1,66.95,67.07,121563.0,59.9386,59.9923,59.8581,59.9654,121563.0
2015-08-13 10:40:00,67.1,67.31,67.09,67.27,136326.0,59.9923,60.18,59.9833,60.1442,136326.0
2015-08-13 10:50:00,67.27,67.28,67.12,67.13,77289.0,60.1442,60.1532,60.0101,60.0191,77289.0
2015-08-13 11:00:00,67.12,67.22,67.07,67.08,38145.0,60.0101,60.0995,59.9654,59.9744,38145.0
2015-08-13 11:10:00,67.09,67.37,67.03,67.37,36461.0,59.9833,60.2337,59.9297,60.2337,36461.0
2015-08-13 11:20:00,67.37,67.37,67.26,67.32,42546.0,60.2337,60.2337,60.1353,60.1889,42546.0
2015-08-13 11:30:00,67.33,67.48,67.29,67.35,39071.0,60.1979,60.332,60.1621,60.2158,39071.0
2015-08-13 11:40:00,67.35,67.61,67.35,67.61,64891.0,60.2158,60.4482,60.2158,60.4482,64891.0
2015-08-13 11:50:00,67.61,67.66,67.56,67.64,44655.0,60.4482,60.4929,60.4035,60.4751,44655.0
2015-08-13 12:00:00,67.64,67.8,67.58,67.8,35924.0,60.4751,60.6181,60.4214,60.6181,35924.0
2015-08-13 12:10:00,67.8,67.89,67.8,67.84,27277.0,60.6181,60.6986,60.6181,60.6539,27277.0
2015-08-13 12:20:00,67.86,67.98,67.81,67.98,25147.0,60.6717,60.779,60.627,60.779,25147.0
2015-08-13 12:30:00,67.99,67.99,67.94,67.97,17763.0,60.788,60.788,60.7433,60.7701,17763.0
2015-08-13 12:40:00,67.96,67.96,67.82,67.94,17602.0,60.7612,60.7612,60.636,60.7433,17602.0
2015-08-13 12:50:00,67.94,68.04,67.94,67.98,29832.0,60.7433,60.8327,60.7433,60.779,29832.0
2015-08-13 13:00:00,67.95,68.16,67.95,68.15,23749.0,60.7522,60.94,60.7522,60.931,23749.0
2015-08-13 13:10:00,68.13,68.16,68.04,68.04,24509.0,60.9131,60.94,60.8327,60.8327,24509.0
2015-08-13 13:20:00,68.05,68.14,68.05,68.12,17987.0,60.8416,60.9221,60.8416,60.9042,17987.0
2015-08-13 13:30:00,68.12,68.13,67.92,67.93,23514.0,60.9042,60.9131,60.7254,60.7343,23514.0
2015-08-13 13:40:00,67.94,67.95,67.88,67.88,32628.0,60.7433,60.7522,60.6896,60.6896,32628.0
2015-08-13 13:50:00,67.88,67.92,67.8,67.92,22731.0,60.6896,60.7254,60.6181,60.7254,22731.0
2015-08-13 14:00:00,67.94,68.08,67.9,68.07,38953.0,60.7433,60.8684,60.7075,60.8595,38953.0
2015-08-13 14:10:00,68.08,68.15,68.06,68.09,34871.0,60.8684,60.931,60.8506,60.8774,34871.0
2015-08-13 14:20:00,68.09,68.2,68.08,68.19,82756.0,60.8774,60.9757,60.8684,60.9668,82756.0
2015-08-13 14:30:00,68.19,68.22,68.16,68.17,34085.0,60.9668,60.9936,60.94,60.9489,34085.0
2015-08-13 14:40:00,68.18,68.19,68.12,68.16,41747.0,60.9579,60.9668,60.9042,60.94,41747.0
2015-08-13 14:50:00,68.17,68.26,68.17,68.25,44182.0,60.9489,61.0294,60.9489,61.0204,44182.0
2015-08-13 15:00:00,68.25,68.27,68.08,68.08,53999.0,61.0204,61.0383,60.8684,60.8684,53999.0
2015-08-13 15:10:00,68.08,68.1,67.99,68.06,47135.0,60.8684,60.8863,60.788,60.8506,47135.0
2015-08-13 15:20:00,68.06,68.08,67.93,67.95,63811.0,60.8506,60.8684,60.7343,60.7522,63811.0
2015-08-13 15:30:00,67.94,67.97,67.73,67.81,84446.0,60.7433,60.7701,60.5555,60.627,84446.0
2015-08-13 15:40:00,67.82,67.92,67.8,67.91,102858.0,60.636,60.7254,60.6181,60.7165,102858.0
2015-08-13 15:50:00,67.9,67.99,67.86,67.94,200272.0,60.7075,60.788,60.6717,60.7433,200272.0
2015-08-14 09:30:00,67.69,67.92,67.4,67.55,153776.0,60.5198,60.7254,60.2605,60.3946,153776.0
2015-08-14 09:40:00,67.55,67.8,67.41,67.73,100029.0,60.3946,60.6181,60.2694,60.5555,100029.0
2015-08-14 09:50:00,67.73,68.0,67.68,67.93,71502.0,60.5555,60.7969,60.5108,60.7343,71502.0
2015-08-14 10:00:00,67.93,68.04,67.79,67.85,40920.0,60.7343,60.8327,60.6092,60.6628,40920.0
2015-08-14 10:10:00,67.84,67.87,67.71,67.83,53498.0,60.6539,60.6807,60.5376,60.6449,53498.0
2015-08-14 10:20:00,67.84,67.87,67.58,67.6,74719.0,60.6539,60.6807,60.4214,60.4393,74719.0
2015-08-14 10:30:00,67.58,67.71,67.58,67.69,55761.0,60.4214,60.5376,60.4214,60.5198,55761.0
2015-08-14 10:40:00,67.69,67.71,67.46,67.49,69288.0,60.5198,60.5376,60.3141,60.3409,69288.0
2015-08-14 10:50:00,67.49,67.62,67.49,67.51,29309.0,60.3409,60.4572,60.3409,60.3588,29309.0
2015-08-14 11:00:00,67.5,67.55,67.28,67.37,68557.0,60.3499,60.3946,60.1532,60.2337,68557.0
2015-08-14 11:10:00,67.36,67.41,67.23,67.26,49120.0,60.2247,60.2694,60.1085,60.1353,49120.0
2015-08-14 11:20:00,67.28,67.42,67.23,67.38,74000.0,60.1532,60.2784,60.1085,60.2426,74000.0
2015-08-14 11:30:00,67.39,67.56,67.31,67.56,49180.0,60.2515,60.4035,60.18,60.4035,49180.0
2015-08-14 11:40:00,67.53,67.53,67.4,67.41,53990.0,60.3767,60.3767,60.2605,60.2694,53990.0
2015-08-14 11:50:00,67.41,67.43,67.39,67.4,45166.0,60.2694,60.2873,60.2515,60.2605,45166.0
2015-08-14 12:00:00,67.41,67.42,67.29,67.3,52378.0,60.2694,60.2784,60.1621,60.1711,52378.0
2015-08-14 12:10:00,67.3,67.31,67.22,67.29,46973.0,60.1711,60.18,60.0995,60.1621,46973.0
2015-08-14 12:20:00,67.3,67.35,67.27,67.29,23891.0,60.1711,60.2158,60.1442,60.1621,23891.0
2015-08-14 12:30:00,67.29,67.35,67.27,67.29,61310.0,60.1621,60.2158,60.1442,60.1621,61310.0
2015-08-14 12:40:00,67.29,67.29,67.14,67.16,70111.0,60.1621,60.1621,60.028,60.0459,70111.0
2015-08-14 12:50:00,67.15,67.29,67.15,67.28,31238.0,60.037,60.1621,60.037,60.1532,31238.0
2015-08-14 13:00:00,67.27,67.27,67.2,67.25,39588.0,60.1442,60.1442,60.0817,60.1264,39588.0
2015-08-14 13:10:00,67.24,67.45,67.21,67.45,33704.0,60.1174,60.3052,60.0906,60.3052,33704.0
2015-08-14 13:20:00,67.46,67.49,67.42,67.47,19055.0,60.3141,60.3409,60.2784,60.3231,19055.0
2015-08-14 13:30:00,67.47,67.5,67.38,67.39,38865.0,60.3231,60.3499,60.2426,60.2515,38865.0
2015-08-14 13:40:00,67.38,67.38,67.24,67.25,53273.0,60.2426,60.2426,60.1174,60.1264,53273.0
2015-08-14 13:50:00,67.25,67.28,67.2,67.24,57646.0,60.1264,60.1532,60.0817,60.1174,57646.0
2015-08-14 14:00:00,67.24,67.26,67.22,67.23,37032.0,60.1174,60.1353,60.0995,60.1085,37032.0
2015-08-14 14:10:00,67.23,67.3,67.21,67.22,61318.0,60.1085,60.1711,60.0906,60.0995,61318.0
2015-08-14 14:20:00,67.21,67.25,67.14,67.15,51092.0,60.0906,60.1264,60.028,60.037,51092.0
2015-08-14 14:30:00,67.15,67.15,67.07,67.1,61891.0,60.037,60.037,59.9654,59.9923,61891.0
2015-08-14 14:40:00,67.1,67.1,67.06,67.07,69037.0,59.9923,59.9923,59.9565,59.9654,69037.0
2015-08-14 14:50:00,67.08,67.1,67.02,67.03,73728.0,59.9744,59.9923,59.9207,59.9297,73728.0
2015-08-14 15:00:00,67.03,67.18,67.02,67.17,105799.0,59.9297,60.0638,59.9207,60.0548,105799.0
2015-08-14 15:10:00,67.17,67.23,67.15,67.16,100970.0,60.0548,60.1085,60.037,60.0459,100970.0
2015-08-14 15:20:00,67.16,67.22,67.11,67.11,119879.0,60.0459,60.0995,60.0012,60.0012,119879.0
2015-08-14 15:30:00,67.12,67.16,67.1,67.12,105191.0,60.0101,60.0459,59.9923,60.0101,105191.0
2015-08-14 15:40:00,67.12,67.16,67.07,67.13,108780.0,60.0101,60.0459,59.9654,60.0191,108780.0
2015-08-14 15:50:00,67.13,67.19,67.1,67.16,186449.0,60.0191,60.0727,59.9923,60.0459,186449.0
2015-08-17 09:30:00,66.79,67.12,66.69,66.92,83280.0,59.7151,60.0101,59.6257,59.8313,83280.0
2015-08-17 09:40:00,66.92,67.13,66.82,67.05,76466.0,59.8313,60.0191,59.7419,59.9476,76466.0
2015-08-17 09:50:00,67.02,67.07,66.9,66.99,48977.0,59.9207,59.9654,59.8134,59.8939,48977.0
2015-08-17 10:00:00,66.98,67.03,66.94,66.99,71441.0,59.885,59.9297,59.8492,59.8939,71441.0
2015-08-17 10:10:00,66.99,67.27,66.92,67.26,72001.0,59.8939,60.1442,59.8313,60.1353,72001.0
2015-08-17 10:20:00,67.23,67.27,67.06,67.07,68429.0,60.1085,60.1442,59.9565,59.9654,68429.0
2015-08-17 10:30:00,67.05,67.14,66.95,66.96,20525.0,59.9476,60.028,59.8581,59.8671,20525.0
2015-08-17 10:40:00,66.98,67.16,66.97,67.05,28528.0,59.885,60.0459,59.876,59.9476,28528.0
2015-08-17 10:50:00,67.04,67.19,67.04,67.19,27098.0,59.9386,60.0727,59.9386,60.0727,27098.0
2015-08-17 11:00:00,67.19,67.23,67.1,67.15,61689.0,60.0727,60.1085,59.9923,60.037,61689.0
2015-08-17 11:10:00,67.15,67.17,67.05,67.1,34750.0,60.037,60.0548,59.9476,59.9923,34750.0
2015-08-17 11:20:00,67.09,67.12,67.02,67.05,27561.0,59.9833,60.0101,59.9207,59.9476,27561.0
2015-08-17 11:30:00,67.05,67.16,67.0,67.14,41898.0,59.9476,60.0459,59.9028,60.028,41898.0
2015-08-17 11:40:00,67.14,67.17,67.08,67.17,45540.0,60.028,60.0548,59.9744,60.0548,45540.0
2015-08-17 11:50:00,67.17,67.18,66.97,67.02,124382.0,60.0548,60.0638,59.876,59.9207,124382.0
2015-08-17 12:00:00,67.04,67.07,66.98,66.99,41821.0,59.9386,59.9654,59.885,59.8939,41821.0
2015-08-17 12:10:00,66.98,67.04,66.94,66.94,39315.0,59.885,59.9386,59.8492,59.8492,39315.0
2015-08-17 12:20:00,66.94,67.03,66.92,66.95,29448.0,59.8492,59.9297,59.8313,59.8581,29448.0
2015-08-17 12:30:00,66.95,67.04,66.94,67.04,36920.0,59.8581,59.9386,59.8492,59.9386,36920.0
2015-08-17 12:40:00,67.03,67.09,67.02,67.06,29675.0,59.9297,59.9833,59.9207,59.9565,29675.0
2015-08-17 12:50:00,67.06,67.11,67.02,67.09,65970.0,59.9565,60.0012,59.9207,59.9833,65970.0
2015-08-17 13:00:00,67.1,67.25,67.08,67.15,109210.0,59.9923,60.1264,59.9744,60.037,109210.0
2015-08-17 13:10:00,67.16,67.21,67.14,67.16,55267.0,60.0459,60.0906,60.028,60.0459,55267.0
2015-08-17 13:20:00,67.16,67.35,67.15,67.33,46819.0,60.0459,60.2158,60.037,60.1979,46819.0
2015-08-17 13:30:00,67.33,67.39,67.27,67.32,31510.0,60.1979,60.2515,60.1442,60.1889,31510.0
2015-08-17 13:40:00,67.32,67.33,67.27,67.31,29191.0,60.1889,60.1979,60.1442,60.18,29191.0
2015-08-17 13:50:00,67.32,67.39,67.31,67.34,38398.0,60.1889,60.2515,60.18,60.2068,38398.0
2015-08-17 14:00:00,67.34,67.37,67.28,67.29,46336.0,60.2068,60.2337,60.1532,60.1621,46336.0
2015-08-17 14:10:00,67.29,67.3,67.2,67.25,49487.0,60.1621,60.1711,60.0817,60.1264,49487.0
2015-08-17 14:20:00,67.25,67.28,67.22,67.23,39560.0,60.1264,60.1532,60.0995,60.1085,39560.0
2015-08-17 14:30:00,67.23,67.37,67.2,67.37,120790.0,60.1085,60.2337,60.0817,60.2337,120790.0
2015-08-17 14:40:00,67.37,67.42,67.33,67.4,45101.0,60.2337,60.2784,60.1979,60.2605,45101.0
2015-08-17 14:50:00,67.41,67.48,67.36,67.46,60645.0,60.2694,60.332,60.2247,60.3141,60645.0
2015-08-17 15:00:00,67.47,67.56,67.46,67.5,44256.0,60.3231,60.4035,60.3141,60.3499,44256.0
2015-08-17 15:10:00,67.5,67.54,67.48,67.52,70614.0,60.3499,60.3856,60.332,60.3678,70614.0
2015-08-17 15:20:00,67.53,67.55,67.49,67.55,57705.0,60.3767,60.3946,60.3409,60.3946,57705.0
2015-08-17 15:30:00,67.55,67.61,67.54,67.56,69000.0,60.3946,60.4482,60.3856,60.4035,69000.0
2015-08-17 15:40:00,67.57,67.65,67.56,67.61,88787.0,60.4125,60.484,60.4035,60.4482,88787.0
2015-08-17 15:50:00,67.59,67.71,67.59,67.64,275930.0,60.4303,60.5376,60.4303,60.4751,275930.0
2015-08-18 09:30:00,67.64,67.98,67.39,67.91,98783.0,60.4751,60.779,60.2515,60.7165,98783.0
2015-08-18 09:40:00,67.9,67.94,67.48,67.51,40181.0,60.7075,60.7433,60.332,60.3588,40181.0
2015-08-18 09:50:00,67.56,67.58,67.46,67.53,15387.0,60.4035,60.4214,60.3141,60.3767,15387.0
2015-08-18 10:00:00,67.51,67.64,67.38,67.54,41435.0,60.3588,60.4751,60.2426,60.3856,41435.0
2015-08-18 10:10:00,67.53,67.64,67.46,67.61,36309.0,60.3767,60.4751,60.3141,60.4482,36309.0
2015-08-18 10:20:00,67.65,67.71,67.53,67.56,48331.0,60.484,60.5376,60.3767,60.4035,48331.0
2015-08-18 10:30:00,67.56,67.67,67.53,67.59,16372.0,60.4035,60.5019,60.3767,60.4303,16372.0
2015-08-18 10:40:00,67.6,67.71,67.6,67.7,27140.0,60.4393,60.5376,60.4393,60.5287,27140.0
2015-08-18 10:50:00,67.7,67.86,67.68,67.8,36561.0,60.5287,60.6717,60.5108,60.6181,36561.0
2015-08-18 11:00:00,67.8,67.82,67.65,67.75,28869.0,60.6181,60.636,60.484,60.5734,28869.0
2015-08-18 11:10:00,67.75,67.78,67.68,67.72,34394.0,60.5734,60.6002,60.5108,60.5466,34394.0
2015-08-18 11:20:00,67.74,67.76,67.63,67.63,19091.0,60.5645,60.5823,60.4661,60.4661,19091.0
2015-08-18 11:30:00,67.65,67.67,67.54,67.58,21475.0,60.484,60.5019,60.3856,60.4214,21475.0
2015-08-18 11:40:00,67.57,67.72,67.57,67.72,55756.0,60.4125,60.5466,60.4125,60.5466,55756.0
2015-08-18 11:50:00,67.71,67.82,67.7,67.81,29119.0,60.5376,60.636,60.5287,60.627,29119.0
2015-08-18 12:00:00,67.82,67.85,67.81,67.82,22316.0,60.636,60.6628,60.627,60.636,22316.0
2015-08-18 12:10:00,67.83,67.96,67.83,67.88,35892.0,60.6449,60.7612,60.6449,60.6896,35892.0
2015-08-18 12:20:00,67.86,67.91,67.83,67.86,63384.0,60.6717,60.7165,60.6449,60.6717,63384.0
2015-08-18 12:30:00,67.85,67.88,67.82,67.86,13757.0,60.6628,60.6896,60.636,60.6717,13757.0
2015-08-18 12:40:00,67.85,67.88,67.79,67.79,38500.0,60.6628,60.6896,60.6092,60.6092,38500.0
2015-08-18 12:50:00,67.79,67.82,67.7,67.71,25612.0,60.6092,60.636,60.5287,60.5376,25612.0
2015-08-18 13:00:00,67.7,67.72,67.64,67.68,23491.0,60.5287,60.5466,60.4751,60.5108,23491.0
2015-08-18 13:10:00,67.69,67.71,67.65,67.7,17406.0,60.5198,60.5376,60.484,60.5287,17406.0
2015-08-18 13:20:00,67.7,67.71,67.65,67.7,15898.0,60.5287,60.5376,60.484,60.5287,15898.0
2015-08-18 13:30:00,67.7,67.71,67.64,67.7,26795.0,60.5287,60.5376,60.4751,60.5287,26795.0
2015-08-18 13:40:00,67.7,67.78,67.65,67.67,23038.0,60.5287,60.6002,60.484,60.5019,23038.0
2015-08-18 13:50:00,67.67,67.71,67.65,67.7,30403.0,60.5019,60.5376,60.484,60.5287,30403.0
2015-08-18 14:00:00,67.7,67.71,67.64,67.69,33777.0,60.5287,60.5376,60.4751,60.5198,33777.0
2015-08-18 14:10:00,67.68,67.76,67.68,67.75,30963.0,60.5108,60.5823,60.5108,60.5734,30963.0
2015-08-18 14:20:00,67.76,67.78,67.69,67.73,42072.0,60.5823,60.6002,60.5198,60.5555,42072.0
2015-08-18 14:30:00,67.73,67.76,67.7,67.72,26749.0,60.5555,60.5823,60.5287,60.5466,26749.0
2015-08-18 14:40:00,67.73,67.75,67.68,67.71,25857.0,60.5555,60.5734,60.5108,60.5376,25857.0
2015-08-18 14:50:00,67.72,67.78,67.68,67.75,76287.0,60.5466,60.6002,60.5108,60.5734,76287.0
2015-08-18 15:00:00,67.75,67.77,67.71,67.75,37277.0,60.5734,60.5913,60.5376,60.5734,37277.0
2015-08-18 15:10:00,67.74,67.8,67.68,67.75,119833.0,60.5645,60.6181,60.5108,60.5734,119833.0
2015-08-18 15:20:00,67.76,67.81,67.71,67.76,72009.0,60.5823,60.627,60.5376,60.5823,72009.0
2015-08-18 15:30:00,67.77,67.81,67.73,67.8,70187.0,60.5913,60.627,60.5555,60.6181,70187.0
2015-08-18 15:40:00,67.79,67.87,67.75,67.86,116254.0,60.6092,60.6807,60.5734,60.6717,116254.0
2015-08-18 15:50:00,67.85,67.88,67.82,67.83,164301.0,60.6628,60.6896,60.636,60.6449,164301.0
2015-08-19 09:30:00,67.33,67.61,67.04,67.2,76077.0,60.1979,60.4482,59.9386,60.0817,76077.0
2015-08-19 09:40:00,67.16,67.29,67.13,67.16,61323.0,60.0459,60.1621,60.0191,60.0459,61323.0
2015-08-19 09:50:00,67.18,67.34,67.12,67.16,55021.0,60.0638,60.2068,60.0101,60.0459,55021.0
2015-08-19 10:00:00,67.17,67.39,67.14,67.33,47673.0,60.0548,60.2515,60.028,60.1979,47673.0
2015-08-19 10:10:00,67.34,67.36,67.25,67.3,32652.0,60.2068,60.2247,60.1264,60.1711,32652.0
2015-08-19 10:20:00,67.29,67.36,67.24,67.33,40604.0,60.1621,60.2247,60.1174,60.1979,40604.0
2015-08-19 10:30:00,67.29,67.33,67.22,67.28,45899.0,60.1621,60.1979,60.0995,60.1532,45899.0
2015-08-19 10:40:00,67.3,67.3,67.05,67.18,58096.0,60.1711,60.1711,59.9476,60.0638,58096.0
2015-08-19 10:50:00,67.19,67.19,67.05,67.11,30454.0,60.0727,60.0727,59.9476,60.0012,30454.0
2015-08-19 11:00:00,67.13,67.22,67.11,67.12,23165.0,60.0191,60.0995,60.0012,60.0101,23165.0
2015-08-19 11:10:00,67.14,67.17,67.0,67.01,49306.0,60.028,60.0548,59.9028,59.9118,49306.0
2015-08-19 11:20:00,67.01,67.04,66.88,66.9,27922.0,59.9118,59.9386,59.7956,59.8134,27922.0
2015-08-19 11:30:00,66.9,67.01,66.86,66.99,39748.0,59.8134,59.9118,59.7777,59.8939,39748.0
2015-08-19 11:40:00,67.0,67.04,66.84,66.85,39197.0,59.9028,59.9386,59.7598,59.7687,39197.0
2015-08-19 11:50:00,66.84,66.94,66.82,66.93,30342.0,59.7598,59.8492,59.7419,59.8403,30342.0
2015-08-19 12:00:00,66.94,67.01,66.92,67.0,80174.0,59.8492,59.9118,59.8313,59.9028,80174.0
2015-08-19 12:10:00,67.0,67.0,66.83,66.88,137101.0,59.9028,59.9028,59.7509,59.7956,137101.0
2015-08-19 12:20:00,66.88,66.96,66.84,66.92,24167.0,59.7956,59.8671,59.7598,59.8313,24167.0
2015-08-19 12:30:00,66.93,67.02,66.92,67.01,43878.0,59.8403,59.9207,59.8313,59.9118,43878.0
2015-08-19 12:40:00,67.02,67.09,66.99,67.05,35014.0,59.9207,59.9833,59.8939,59.9476,35014.0
2015-08-19 12:50:00,67.05,67.1,67.02,67.09,30340.0,59.9476,59.9923,59.9207,59.9833,30340.0
2015-08-19 13:00:00,67.1,67.18,67.08,67.1,152332.0,59.9923,60.0638,59.9744,59.9923,152332.0
2015-08-19 13:10:00,67.11,67.14,67.09,67.14,58882.0,60.0012,60.028,59.9833,60.028,58882.0
2015-08-19 13:20:00,67.14,67.25,67.12,67.12,48044.0,60.028,60.1264,60.0101,60.0101,48044.0
2015-08-19 13:30:00,67.12,67.21,67.09,67.13,61168.0,60.0101,60.0906,59.9833,60.0191,61168.0
2015-08-19 13:40:00,67.14,67.28,67.11,67.25,53856.0,60.028,60.1532,60.0012,60.1264,53856.0
2015-08-19 13:50:00,67.25,67.27,67.09,67.12,38873.0,60.1264,60.1442,59.9833,60.0101,38873.0
2015-08-19 14:00:00,67.12,67.52,67.11,67.48,120029.0,60.0101,60.3678,60.0012,60.332,120029.0
2015-08-19 14:10:00,67.49,67.72,67.49,67.58,46634.0,60.3409,60.5466,60.3409,60.4214,46634.0
2015-08-19 14:20:00,67.6,67.68,67.47,67.5,63859.0,60.4393,60.5108,60.3231,60.3499,63859.0
2015-08-19 14:30:00,67.51,67.6,67.48,67.56,42465.0,60.3588,60.4393,60.332,60.4035,42465.0
2015-08-19 14:40:00,67.58,67.61,67.31,67.39,52087.0,60.4214,60.4482,60.18,60.2515,52087.0
2015-08-19 14:50:00,67.41,67.41,67.12,67.15,59388.0,60.2694,60.2694,60.0101,60.037,59388.0
2015-08-19 15:00:00,67.13,67.23,67.05,67.22,55209.0,60.0191,60.1085,59.9476,60.0995,55209.0
2015-08-19 15:10:00,67.22,67.29,67.12,67.19,63225.0,60.0995,60.1621,60.0101,60.0727,63225.0
2015-08-19 15:20:00,67.18,67.27,67.15,67.17,92863.0,60.0638,60.1442,60.037,60.0548,92863.0
2015-08-19 15:30:00,67.17,67.27,67.09,67.13,150736.0,60.0548,60.1442,59.9833,60.0191,150736.0
2015-08-19 15:40:00,67.12,67.29,67.08,67.26,160042.0,60.0101,60.1621,59.9744,60.1353,160042.0
2015-08-19 15:50:00,67.26,67.26,67.03,67.03,404106.0,60.1353,60.1353,59.9297,59.9297,404106.0
2015-08-20 09:30:00,66.37,66.75,66.26,66.5,169202.0,59.3396,59.6793,59.2412,59.4558,169202.0
2015-08-20 09:40:00,66.53,66.66,66.15,66.21,132255.0,59.4826,59.5989,59.1429,59.1965,132255.0
2015-08-20 09:50:00,66.2,66.28,65.96,66.01,285093.0,59.1876,59.2591,58.973,59.0177,285093.0
2015-08-20 10:00:00,66.04,66.11,65.73,65.8,141386.0,59.0445,59.1071,58.7674,58.83,141386.0
2015-08-20 10:10:00,65.84,65.85,65.5,65.53,133939.0,58.8657,58.8747,58.5617,58.5886,133939.0
2015-08-20 10:20:00,65.56,65.57,65.22,65.57,119526.0,58.6154,58.6243,58.3114,58.6243,119526.0
2015-08-20 10:30:00,65.57,65.69,65.5,65.68,68536.0,58.6243,58.7316,58.5617,58.7227,68536.0
2015-08-20 10:40:00,65.68,65.7,65.54,65.66,59852.0,58.7227,58.7406,58.5975,58.7048,59852.0
2015-08-20 10:50:00,65.65,65.79,65.57,65.76,105606.0,58.6958,58.821,58.6243,58.7942,105606.0
2015-08-20 11:00:00,65.76,65.93,65.74,65.78,74340.0,58.7942,58.9462,58.7763,58.8121,74340.0
2015-08-20 11:10:00,65.8,65.82,65.67,65.68,98462.0,58.83,58.8478,58.7137,58.7227,98462.0
2015-08-20 11:20:00,65.69,65.98,65.68,65.94,75552.0,58.7316,58.9909,58.7227,58.9551,75552.0
2015-08-20 11:30:00,65.93,65.96,65.68,65.73,44045.0,58.9462,58.973,58.7227,58.7674,44045.0
2015-08-20 11:40:00,65.73,65.87,65.7,65.87,38669.0,58.7674,58.8925,58.7406,58.8925,38669.0
2015-08-20 11:50:00,65.87,65.98,65.78,65.97,45557.0,58.8925,58.9909,58.8121,58.982,45557.0
2015-08-20 12:00:00,65.97,66.01,65.82,65.95,34899.0,58.982,59.0177,58.8478,58.9641,34899.0
2015-08-20 12:10:00,65.95,66.02,65.86,66.0,70242.0,58.9641,59.0267,58.8836,59.0088,70242.0
2015-08-20 12:20:00,65.99,65.99,65.89,65.98,56572.0,58.9998,58.9998,58.9104,58.9909,56572.0
2015-08-20 12:30:00,65.97,66.08,65.96,66.05,45310.0,58.982,59.0803,58.973,59.0535,45310.0
2015-08-20 12:40:00,66.04,66.07,65.9,66.0,87135.0,59.0445,59.0714,58.9194,59.0088,87135.0
2015-08-20 12:50:00,65.99,66.05,65.9,65.98,77185.0,58.9998,59.0535,58.9194,58.9909,77185.0
2015-08-20 13:00:00,65.97,66.04,65.95,65.97,52071.0,58.982,59.0445,58.9641,58.982,52071.0
2015-08-20 13:10:00,65.97,66.03,65.9,66.03,63146.0,58.982,59.0356,58.9194,59.0356,63146.0
2015-08-20 13:20:00,66.03,66.17,66.03,66.15,38189.0,59.0356,59.1608,59.0356,59.1429,38189.0
2015-08-20 13:30:00,66.15,66.22,66.12,66.14,32023.0,59.1429,59.2055,59.1161,59.1339,32023.0
2015-08-20 13:40:00,66.13,66.15,65.98,66.11,43341.0,59.125,59.1429,58.9909,59.1071,43341.0
2015-08-20 13:50:00,66.13,66.23,66.13,66.15,48244.0,59.125,59.2144,59.125,59.1429,48244.0
2015-08-20 14:00:00,66.13,66.18,66.02,66.02,42432.0,59.125,59.1697,59.0267,59.0267,42432.0
2015-08-20 14:10:00,66.01,66.08,65.92,66.04,43216.0,59.0177,59.0803,58.9372,59.0445,43216.0
2015-08-20 14:20:00,66.03,66.11,65.92,65.93,60689.0,59.0356,59.1071,58.9372,58.9462,60689.0
2015-08-20 14:30:00,65.94,66.03,65.89,65.94,51739.0,58.9551,59.0356,58.9104,58.9551,51739.0
2015-08-20 14:40:00,65.94,65.94,65.79,65.83,50240.0,58.9551,58.9551,58.821,58.8568,50240.0
2015-08-20 14:50:00,65.84,65.95,65.82,65.91,58655.0,58.8657,58.9641,58.8478,58.9283,58655.0
2015-08-20 15:00:00,65.9,66.01,65.88,65.96,101271.0,58.9194,59.0177,58.9015,58.973,101271.0
2015-08-20 15:10:00,65.98,66.03,65.91,65.95,77279.0,58.9909,59.0356,58.9283,58.9641,77279.0
2015-08-20 15:20:00,65.94,66.05,65.89,66.02,86485.0,58.9551,59.0535,58.9104,59.0267,86485.0
2015-08-20 15:30:00,66.02,66.14,66.02,66.05,114987.0,59.0267,59.1339,59.0267,59.0535,114987.0
2015-08-20 15:40:00,66.05,66.17,65.98,66.04,141136.0,59.0535,59.1608,58.9909,59.0445,141136.0
2015-08-20 15:50:00,66.05,66.05,65.71,65.71,425662.0,59.0535,59.0535,58.7495,58.7495,425662.0
2015-08-21 09:30:00,65.04,65.31,64.81,65.31,356408.0,58.1505,58.3919,57.9448,58.3919,356408.0
2015-08-21 09:40:00,65.32,65.55,65.24,65.47,97528.0,58.4008,58.6064,58.3293,58.5349,97528.0
2015-08-21 09:50:00,65.47,65.47,65.24,65.42,80837.0,58.5349,58.5349,58.3293,58.4902,80837.0
2015-08-21 10:00:00,65.41,65.6,65.39,65.52,68600.0,58.4813,58.6511,58.4634,58.5796,68600.0
2015-08-21 10:10:00,65.52,65.52,65.31,65.39,45215.0,58.5796,58.5796,58.3919,58.4634,45215.0
2015-08-21 10:20:00,65.37,65.54,65.29,65.29,47411.0,58.4455,58.5975,58.374,58.374,47411.0
2015-08-21 10:30:00,65.3,65.36,65.09,65.15,91221.0,58.3829,58.4366,58.1952,58.2488,91221.0
2015-08-21 10:40:00,65.13,65.31,65.05,65.07,43888.0,58.2309,58.3919,58.1594,58.1773,43888.0
2015-08-21 10:50:00,65.06,65.14,64.98,65.08,69970.0,58.1683,58.2399,58.0968,58.1862,69970.0
2015-08-21 11:00:00,65.09,65.1,64.83,64.85,47541.0,58.1952,58.2041,57.9627,57.9806,47541.0
2015-08-21 11:10:00,64.85,64.88,64.64,64.87,74338.0,57.9806,58.0074,57.7928,57.9985,74338.0
2015-08-21 11:20:00,64.87,64.89,64.6,64.65,97574.0,57.9985,58.0164,57.7571,57.8018,97574.0
2015-08-21 11:30:00,64.64,64.71,64.31,64.34,59990.0,57.7928,57.8554,57.4978,57.5246,59990.0
2015-08-21 11:40:00,64.33,64.58,64.32,64.57,39296.0,57.5157,57.7392,57.5067,57.7303,39296.0
2015-08-21 11:50:00,64.57,64.69,64.44,64.66,50794.0,57.7303,57.8375,57.614,57.8107,50794.0
2015-08-21 12:00:00,64.66,64.88,64.63,64.86,36585.0,57.8107,58.0074,57.7839,57.9895,36585.0
2015-08-21 12:10:00,64.86,64.92,64.74,64.8,94842.0,57.9895,58.0432,57.8822,57.9359,94842.0
2015-08-21 12:20:00,64.81,64.81,64.59,64.6,45626.0,57.9448,57.9448,57.7481,57.7571,45626.0
2015-08-21 12:30:00,64.62,64.7,64.57,64.6,33018.0,57.775,57.8465,57.7303,57.7571,33018.0
2015-08-21 12:40:00,64.58,64.61,64.38,64.46,32504.0,57.7392,57.766,57.5604,57.6319,32504.0
2015-08-21 12:50:00,64.47,64.47,64.19,64.2,38870.0,57.6408,57.6408,57.3905,57.3994,38870.0
2015-08-21 13:00:00,64.2,64.3,64.1,64.21,58284.0,57.3994,57.4889,57.31,57.4084,58284.0
2015-08-21 13:10:00,64.21,64.31,64.12,64.27,36621.0,57.4084,57.4978,57.3279,57.462,36621.0
2015-08-21 13:20:00,64.26,64.55,64.25,64.55,39875.0,57.4531,57.7124,57.4441,57.7124,39875.0
2015-08-21 13:30:00,64.56,64.59,64.36,64.57,40551.0,57.7213,57.7481,57.5425,57.7303,40551.0
2015-08-21 13:40:00,64.56,64.62,64.41,64.44,52232.0,57.7213,57.775,57.5872,57.614,52232.0
2015-08-21 13:50:00,64.45,64.66,64.33,64.65,53259.0,57.623,57.8107,57.5157,57.8018,53259.0
2015-08-21 14:00:00,64.64,64.76,64.57,64.65,57085.0,57.7928,57.9001,57.7303,57.8018,57085.0
2015-08-21 14:10:00,64.66,64.66,64.4,64.46,60492.0,57.8107,57.8107,57.5783,57.6319,60492.0
2015-08-21 14:20:00,64.46,64.5,64.34,64.42,49029.0,57.6319,57.6677,57.5246,57.5961,49029.0
2015-08-21 14:30:00,64.42,64.54,64.21,64.21,54839.0,57.5961,57.7034,57.4084,57.4084,54839.0
2015-08-21 14:40:00,64.23,64.27,63.96,64.0,80207.0,57.4263,57.462,57.1849,57.2206,80207.0
2015-08-21 14:50:00,64.0,64.1,63.87,63.92,83260.0,57.2206,57.31,57.1044,57.1491,83260.0
2015-08-21 15:00:00,63.93,63.97,63.68,63.69,158783.0,57.158,57.1938,56.9345,56.9435,158783.0
2015-08-21 15:10:00,63.68,63.71,63.3,63.67,212589.0,56.9345,56.9613,56.5948,56.9256,212589.0
2015-08-21 15:20:00,63.66,63.75,63.23,63.33,425080.0,56.9166,56.9971,56.5322,56.6216,425080.0
2015-08-21 15:30:00,63.36,63.37,63.08,63.31,181085.0,56.6484,56.6574,56.3981,56.6037,181085.0
2015-08-21 15:40:00,63.3,63.46,63.28,63.39,191649.0,56.5948,56.7378,56.5769,56.6752,191649.0
2015-08-21 15:50:00,63.38,63.39,62.85,62.85,668538.0,56.6663,56.6752,56.1924,56.1924,668538.0
2015-08-24 09:30:00,59.14,59.41,57.5,58.64,436045.0,52.8754,53.1168,51.4092,52.4284,436045.0
2015-08-24 09:40:00,58.7,59.97,58.56,59.3,310590.0,52.482,53.6175,52.3569,53.0185,310590.0
2015-08-24 09:50:00,59.31,60.15,59.27,60.15,287649.0,53.0274,53.7785,52.9917,53.7785,287649.0
2015-08-24 10:00:00,60.14,60.58,59.76,60.49,133067.0,53.7695,54.1629,53.4298,54.0824,133067.0
2015-08-24 10:10:00,60.47,60.58,59.66,59.98,179426.0,54.0646,54.1629,53.3404,53.6265,179426.0
2015-08-24 10:20:00,60.04,60.8,59.88,60.51,160884.0,53.6801,54.3596,53.5371,54.1003,160884.0
2015-08-24 10:30:00,60.45,60.92,59.7,60.8,177380.0,54.0467,54.4669,53.3761,54.3596,177380.0
2015-08-24 10:40:00,60.81,61.24,60.62,61.08,198038.0,54.3685,54.753,54.1987,54.6099,198038.0
2015-08-24 10:50:00,61.09,61.49,60.89,61.25,140111.0,54.6189,54.9765,54.4401,54.7619,140111.0
2015-08-24 11:00:00,61.27,61.34,60.79,61.0,130925.0,54.7798,54.8424,54.3507,54.5384,130925.0
2015-08-24 11:10:00,61.0,61.01,60.64,60.95,96312.0,54.5384,54.5474,54.2165,54.4937,96312.0
2015-08-24 11:20:00,60.93,61.03,60.71,60.86,97007.0,54.4758,54.5652,54.2791,54.4132,97007.0
2015-08-24 11:30:00,60.86,61.3,60.73,61.18,65767.0,54.4132,54.8066,54.297,54.6993,65767.0
2015-08-24 11:40:00,61.18,61.4,61.01,61.39,86641.0,54.6993,54.896,54.5474,54.8871,86641.0
2015-08-24 11:50:00,61.34,62.07,61.29,61.78,68144.0,54.8424,55.4951,54.7977,55.2358,68144.0
2015-08-24 12:00:00,61.77,61.81,61.27,61.77,64198.0,55.2268,55.2626,54.7798,55.2268,64198.0
2015-08-24 12:10:00,61.74,61.99,61.53,61.8,62173.0,55.2,55.4235,55.0123,55.2537,62173.0
2015-08-24 12:20:00,61.8,62.13,61.72,61.97,71885.0,55.2537,55.5487,55.1821,55.4057,71885.0
2015-08-24 12:30:00,61.99,62.2,61.8,62.0,70201.0,55.4235,55.6113,55.2537,55.4325,70201.0
2015-08-24 12:40:00,61.98,62.23,61.58,61.67,71921.0,55.4146,55.6381,55.057,55.1374,71921.0
2015-08-24 12:50:00,61.65,62.18,61.59,61.78,102756.0,55.1196,55.5934,55.0659,55.2358,102756.0
2015-08-24 13:00:00,61.8,62.06,61.79,62.06,62588.0,55.2537,55.4861,55.2447,55.4861,62588.0
2015-08-24 13:10:00,62.08,62.13,61.73,61.92,65550.0,55.504,55.5487,55.1911,55.361,65550.0
2015-08-24 13:20:00,61.89,61.94,61.33,61.5,59810.0,55.3341,55.3788,54.8335,54.9854,59810.0
2015-08-24 13:30:00,61.52,61.52,61.12,61.18,176652.0,55.0033,55.0033,54.6457,54.6993,176652.0
2015-08-24 13:40:00,61.15,61.57,61.08,61.52,81885.0,54.6725,55.048,54.6099,55.0033,81885.0
2015-08-24 13:50:00,61.5,61.53,60.99,61.02,100773.0,54.9854,55.0123,54.5295,54.5563,100773.0
2015-08-24 14:00:00,61.04,61.17,60.96,61.01,161681.0,54.5742,54.6904,54.5026,54.5474,161681.0
2015-08-24 14:10:00,61.02,61.16,60.74,61.12,163429.0,54.5563,54.6815,54.306,54.6457,163429.0
2015-08-24 14:20:00,61.17,61.31,60.94,60.99,72882.0,54.6904,54.8156,54.4848,54.5295,72882.0
2015-08-24 14:30:00,61.01,61.34,60.95,61.17,83547.0,54.5474,54.8424,54.4937,54.6904,83547.0
2015-08-24 14:40:00,61.13,61.14,60.5,60.62,82254.0,54.6546,54.6636,54.0914,54.1987,82254.0
2015-08-24 14:50:00,60.63,60.69,60.0,60.07,167066.0,54.2076,54.2613,53.6443,53.7069,167066.0
2015-08-24 15:00:00,60.05,60.6,59.68,60.53,170136.0,53.689,54.1808,53.3582,54.1182,170136.0
2015-08-24 15:10:00,60.51,60.54,59.65,59.74,158070.0,54.1003,54.1271,53.3314,53.4119,158070.0
2015-08-24 15:20:00,59.76,59.84,59.25,59.54,263045.0,53.4298,53.5013,52.9738,53.2331,263045.0
2015-08-24 15:30:00,59.53,60.64,59.34,60.54,179564.0,53.2241,54.2165,53.0543,54.1271,179564.0
2015-08-24 15:40:00,60.54,61.36,60.27,60.44,221689.0,54.1271,54.8603,53.8857,54.0377,221689.0
2015-08-24 15:50:00,60.44,60.78,59.83,59.83,409771.0,54.0377,54.3417,53.4923,53.4923,409771.0
2015-08-25 09:30:00,61.37,61.82,60.61,61.33,242979.0,54.8692,55.2716,54.1897,54.8335,242979.0
2015-08-25 09:40:00,61.28,61.31,60.6,60.87,108911.0,54.7888,54.8156,54.1808,54.4222,108911.0
2015-08-25 09:50:00,60.87,61.47,60.84,61.33,158224.0,54.4222,54.9586,54.3954,54.8335,158224.0
2015-08-25 10:00:00,61.33,61.76,61.18,61.69,229100.0,54.8335,55.2179,54.6993,55.1553,229100.0
2015-08-25 10:10:00,61.69,61.96,61.37,61.7,321459.0,55.1553,55.3967,54.8692,55.1643,321459.0
2015-08-25 10:20:00,61.69,61.77,61.27,61.63,196283.0,55.1553,55.2268,54.7798,55.1017,196283.0
2015-08-25 10:30:00,61.62,61.64,61.15,61.44,122963.0,55.0927,55.1106,54.6725,54.9318,122963.0
2015-08-25 10:40:00,61.42,61.64,61.38,61.53,110441.0,54.9139,55.1106,54.8782,55.0123,110441.0
2015-08-25 10:50:00,61.53,61.63,61.4,61.53,80691.0,55.0123,55.1017,54.896,55.0123,80691.0
2015-08-25 11:00:00,61.56,61.87,61.56,61.81,79093.0,55.0391,55.3163,55.0391,55.2626,79093.0
2015-08-25 11:10:00,61.81,62.09,61.81,62.0,104575.0,55.2626,55.513,55.2626,55.4325,104575.0
2015-08-25 11:20:00,62.0,62.24,61.95,61.95,58815.0,55.4325,55.6471,55.3878,55.3878,58815.0
2015-08-25 11:30:00,61.95,62.03,61.75,61.83,59793.0,55.3878,55.4593,55.209,55.2805,59793.0
2015-08-25 11:40:00,61.83,62.02,61.7,62.01,83877.0,55.2805,55.4504,55.1643,55.4414,83877.0
2015-08-25 11:50:00,62.0,62.05,61.56,61.6,69090.0,55.4325,55.4772,55.0391,55.0749,69090.0
2015-08-25 12:00:00,61.57,61.87,61.57,61.81,65632.0,55.048,55.3163,55.048,55.2626,65632.0
2015-08-25 12:10:00,61.81,61.92,61.65,61.72,56863.0,55.2626,55.361,55.1196,55.1821,56863.0
2015-08-25 12:20:00,61.7,61.92,61.7,61.8,48069.0,55.1643,55.361,55.1643,55.2537,48069.0
2015-08-25 12:30:00,61.75,61.92,61.66,61.72,79404.0,55.209,55.361,55.1285,55.1821,79404.0
2015-08-25 12:40:00,61.72,61.88,61.71,61.83,47321.0,55.1821,55.3252,55.1732,55.2805,47321.0
2015-08-25 12:50:00,61.84,61.92,61.6,61.6,52439.0,55.2894,55.361,55.0749,55.0749,52439.0
2015-08-25 13:00:00,61.6,61.87,61.54,61.72,103356.0,55.0749,55.3163,55.0212,55.1821,103356.0
2015-08-25 13:10:00,61.72,61.74,61.43,61.46,84883.0,55.1821,55.2,54.9229,54.9497,84883.0
2015-08-25 13:20:00,61.47,61.65,61.0,61.06,102364.0,54.9586,55.1196,54.5384,54.5921,102364.0
2015-08-25 13:30:00,61.05,61.33,61.02,61.23,82969.0,54.5831,54.8335,54.5563,54.744,82969.0
2015-08-25 13:40:00,61.18,61.24,61.0,61.15,81988.0,54.6993,54.753,54.5384,54.6725,81988.0
2015-08-25 13:50:00,61.15,61.35,61.04,61.29,107689.0,54.6725,54.8513,54.5742,54.7977,107689.0
2015-08-25 14:00:00,61.3,61.31,60.97,60.97,134001.0,54.8066,54.8156,54.5116,54.5116,134001.0
2015-08-25 14:10:00,60.95,61.06,60.78,61.04,107191.0,54.4937,54.5921,54.3417,54.5742,107191.0
2015-08-25 14:20:00,61.03,61.17,60.84,60.99,106048.0,54.5652,54.6904,54.3954,54.5295,106048.0
2015-08-25 14:30:00,60.98,61.14,60.87,60.96,77679.0,54.5205,54.6636,54.4222,54.5026,77679.0
2015-08-25 14:40:00,60.98,61.26,60.92,61.26,78558.0,54.5205,54.7709,54.4669,54.7709,78558.0
2015-08-25 14:50:00,61.27,61.44,61.2,61.22,120293.0,54.7798,54.9318,54.7172,54.7351,120293.0
2015-08-25 15:00:00,61.22,61.26,60.88,61.01,107110.0,54.7351,54.7709,54.4311,54.5474,107110.0
2015-08-25 15:10:00,60.97,61.03,60.57,60.59,148852.0,54.5116,54.5652,54.154,54.1718,148852.0
2015-08-25 15:20:00,60.57,60.63,60.28,60.37,212599.0,54.154,54.2076,53.8947,53.9751,212599.0
2015-08-25 15:30:00,60.35,60.43,59.78,59.88,307411.0,53.9573,54.0288,53.4476,53.5371,307411.0
2015-08-25 15:40:00,59.83,60.09,59.3,59.4,307649.0,53.4923,53.7248,53.0185,53.1079,307649.0
2015-08-25 15:50:00,59.39,59.83,58.83,58.98,757820.0,53.099,53.4923,52.5983,52.7324,757820.0
2015-08-26 09:30:00,60.6,61.38,60.57,61.14,220218.0,54.1808,54.8782,54.154,54.6636,220218.0
2015-08-26 09:40:00,61.21,61.42,60.74,61.23,150676.0,54.7262,54.9139,54.306,54.744,150676.0
2015-08-26 09:50:00,61.2,61.2,60.73,61.02,89065.0,54.7172,54.7172,54.297,54.5563,89065.0
2015-08-26 10:00:00,61.02,61.36,60.86,61.17,85188.0,54.5563,54.8603,54.4132,54.6904,85188.0
2015-08-26 10:10:00,61.17,61.27,60.25,60.3,118766.0,54.6904,54.7798,53.8679,53.9126,118766.0
2015-08-26 10:20:00,60.29,60.69,60.19,60.66,82740.0,53.9036,54.2613,53.8142,54.2344,82740.0
2015-08-26 10:30:00,60.66,61.0,60.55,60.8,105451.0,54.2344,54.5384,54.1361,54.3596,105451.0
2015-08-26 10:40:00,60.77,60.78,60.56,60.66,75726.0,54.3328,54.3417,54.145,54.2344,75726.0
2015-08-26 10:50:00,60.7,60.92,60.55,60.57,64964.0,54.2702,54.4669,54.1361,54.154,64964.0
2015-08-26 11:00:00,60.61,60.75,60.42,60.53,89287.0,54.1897,54.3149,54.0199,54.1182,89287.0
2015-08-26 11:10:00,60.55,60.74,60.41,60.71,74470.0,54.1361,54.306,54.0109,54.2791,74470.0
2015-08-26 11:20:00,60.71,60.8,60.56,60.6,84736.0,54.2791,54.3596,54.145,54.1808,84736.0
2015-08-26 11:30:00,60.6,60.71,59.96,59.96,74659.0,54.1808,54.2791,53.6086,53.6086,74659.0
2015-08-26 11:40:00,59.98,60.38,59.96,60.25,91224.0,53.6265,53.9841,53.6086,53.8679,91224.0
2015-08-26 11:50:00,60.24,60.43,60.1,60.13,123190.0,53.8589,54.0288,53.7337,53.7606,123190.0
2015-08-26 12:00:00,60.12,60.19,60.01,60.1,67058.0,53.7516,53.8142,53.6533,53.7337,67058.0
2015-08-26 12:10:00,60.1,60.27,60.05,60.27,75695.0,53.7337,53.8857,53.689,53.8857,75695.0
2015-08-26 12:20:00,60.27,60.29,59.95,60.0,82455.0,53.8857,53.9036,53.5996,53.6443,82455.0
2015-08-26 12:30:00,60.0,60.0,59.79,59.81,72032.0,53.6443,53.6443,53.4566,53.4745,72032.0
2015-08-26 12:40:00,59.82,59.97,59.77,59.93,93378.0,53.4834,53.6175,53.4387,53.5818,93378.0
2015-08-26 12:50:00,59.93,60.01,59.83,60.01,131856.0,53.5818,53.6533,53.4923,53.6533,131856.0
2015-08-26 13:00:00,60.03,60.25,59.96,59.98,79013.0,53.6712,53.8679,53.6086,53.6265,79013.0
2015-08-26 13:10:00,59.99,60.14,59.98,60.1,134128.0,53.6354,53.7695,53.6265,53.7337,134128.0
2015-08-26 13:20:00,60.11,60.44,60.11,60.41,170595.0,53.7427,54.0377,53.7427,54.0109,170595.0
2015-08-26 13:30:00,60.4,60.77,60.34,60.75,69373.0,54.002,54.3328,53.9483,54.3149,69373.0
2015-08-26 13:40:00,60.74,60.81,60.6,60.67,76781.0,54.306,54.3685,54.1808,54.2434,76781.0
2015-08-26 13:50:00,60.65,60.92,60.63,60.87,62921.0,54.2255,54.4669,54.2076,54.4222,62921.0
2015-08-26 14:00:00,60.9,60.93,60.67,60.83,81362.0,54.449,54.4758,54.2434,54.3864,81362.0
2015-08-26 14:10:00,60.83,60.88,60.42,60.47,70953.0,54.3864,54.4311,54.0199,54.0646,70953.0
2015-08-26 14:20:00,60.46,60.73,60.41,60.69,65905.0,54.0556,54.297,54.0109,54.2613,65905.0
2015-08-26 14:30:00,60.71,61.06,60.5,61.06,166329.0,54.2791,54.5921,54.0914,54.5921,166329.0
2015-08-26 14:40:00,61.07,61.38,61.07,61.13,184156.0,54.601,54.8782,54.601,54.6546,184156.0
2015-08-26 14:50:00,61.14,61.36,61.03,61.31,128184.0,54.6636,54.8603,54.5652,54.8156,128184.0
2015-08-26 15:00:00,61.3,61.73,61.2,61.67,160794.0,54.8066,55.1911,54.7172,55.1374,160794.0
2015-08-26 15:10:00,61.71,61.96,61.68,61.92,186198.0,55.1732,55.3967,55.1464,55.361,186198.0
2015-08-26 15:20:00,61.95,62.05,61.66,61.69,183005.0,55.3878,55.4772,55.1285,55.1553,183005.0
2015-08-26 15:30:00,61.71,61.92,61.59,61.74,294806.0,55.1732,55.361,55.0659,55.2,294806.0
2015-08-26 15:40:00,61.74,62.19,61.64,61.95,254671.0,55.2,55.6024,55.1106,55.3878,254671.0
2015-08-26 15:50:00,61.95,62.24,61.93,62.17,469063.0,55.3878,55.6471,55.3699,55.5845,469063.0
2015-08-27 09:30:00,62.73,63.0,62.54,62.87,173503.0,56.0852,56.3266,55.9153,56.2103,173503.0
2015-08-27 09:40:00,62.89,63.13,62.55,62.56,103585.0,56.2282,56.4428,55.9242,55.9332,103585.0
2015-08-27 09:50:00,62.61,62.8,62.39,62.61,93861.0,55.9779,56.1477,55.7812,55.9779,93861.0
2015-08-27 10:00:00,62.61,62.69,62.26,62.69,102474.0,55.9779,56.0494,55.6649,56.0494,102474.0
2015-08-27 10:10:00,62.71,62.92,62.53,62.74,90804.0,56.0673,56.255,55.9063,56.0941,90804.0
2015-08-27 10:20:00,62.72,62.87,62.6,62.7,68028.0,56.0762,56.2103,55.9689,56.0583,68028.0
2015-08-27 10:30:00,62.71,62.75,62.54,62.7,53740.0,56.0673,56.103,55.9153,56.0583,53740.0
2015-08-27 10:40:00,62.7,63.07,62.64,63.04,103978.0,56.0583,56.3891,56.0047,56.3623,103978.0
2015-08-27 10:50:00,63.05,63.11,62.97,63.08,78365.0,56.3713,56.4249,56.2997,56.3981,78365.0
2015-08-27 11:00:00,63.08,63.3,62.8,63.15,107237.0,56.3981,56.5948,56.1477,56.4607,107237.0
2015-08-27 11:10:00,63.14,63.23,63.06,63.17,63732.0,56.4517,56.5322,56.3802,56.4785,63732.0
2015-08-27 11:20:00,63.15,63.25,63.0,63.06,97178.0,56.4607,56.5501,56.3266,56.3802,97178.0
2015-08-27 11:30:00,63.07,63.11,62.98,62.98,56420.0,56.3891,56.4249,56.3087,56.3087,56420.0
2015-08-27 11:40:00,62.98,63.18,62.93,63.18,55759.0,56.3087,56.4875,56.264,56.4875,55759.0
2015-08-27 11:50:00,63.19,63.31,63.16,63.23,82033.0,56.4964,56.6037,56.4696,56.5322,82033.0
2015-08-27 12:00:00,63.23,63.6,63.22,63.46,189497.0,56.5322,56.863,56.5233,56.7378,189497.0
2015-08-27 12:10:00,63.46,63.61,63.39,63.54,70755.0,56.7378,56.8719,56.6752,56.8094,70755.0
2015-08-27 12:20:00,63.55,63.64,63.45,63.64,58500.0,56.8183,56.8988,56.7289,56.8988,58500.0
2015-08-27 12:30:00,63.64,63.66,63.46,63.65,64887.0,56.8988,56.9166,56.7378,56.9077,64887.0
2015-08-27 12:40:00,63.65,63.67,63.48,63.59,59064.0,56.9077,56.9256,56.7557,56.8541,59064.0
2015-08-27 12:50:00,63.59,63.76,63.58,63.71,67568.0,56.8541,57.0061,56.8451,56.9613,67568.0
2015-08-27 13:00:00,63.73,63.79,63.67,63.74,74917.0,56.9792,57.0329,56.9256,56.9882,74917.0
2015-08-27 13:10:00,63.73,63.85,63.73,63.82,103702.0,56.9792,57.0865,56.9792,57.0597,103702.0
2015-08-27 13:20:00,63.82,63.91,63.68,63.7,98487.0,57.0597,57.1402,56.9345,56.9524,98487.0
2015-08-27 13:30:00,63.69,63.75,63.45,63.54,83876.0,56.9435,56.9971,56.7289,56.8094,83876.0
2015-08-27 13:40:00,63.55,63.73,63.5,63.59,68957.0,56.8183,56.9792,56.7736,56.8541,68957.0
2015-08-27 13:50:00,63.56,63.8,63.54,63.75,56003.0,56.8272,57.0418,56.8094,56.9971,56003.0
2015-08-27 14:00:00,63.77,63.83,63.68,63.68,75073.0,57.015,57.0686,56.9345,56.9345,75073.0
2015-08-27 14:10:00,63.68,63.78,63.35,63.5,124190.0,56.9345,57.0239,56.6395,56.7736,124190.0
2015-08-27 14:20:00,63.5,63.59,63.13,63.24,157334.0,56.7736,56.8541,56.4428,56.5411,157334.0
2015-08-27 14:30:00,63.23,63.51,63.17,63.51,64779.0,56.5322,56.7825,56.4785,56.7825,64779.0
2015-08-27 14:40:00,63.49,63.51,63.07,63.08,162664.0,56.7647,56.7825,56.3891,56.3981,162664.0
2015-08-27 14:50:00,63.08,63.29,62.83,62.88,113374.0,56.3981,56.5858,56.1746,56.2193,113374.0
2015-08-27 15:00:00,62.88,63.07,62.36,62.82,163379.0,56.2193,56.3891,55.7544,56.1656,163379.0
2015-08-27 15:10:00,62.77,62.89,62.47,62.89,146313.0,56.1209,56.2282,55.8527,56.2282,146313.0
2015-08-27 15:20:00,62.86,63.21,62.66,63.15,157873.0,56.2014,56.5143,56.0226,56.4607,157873.0
2015-08-27 15:30:00,63.19,63.36,62.98,63.13,151483.0,56.4964,56.6484,56.3087,56.4428,151483.0
2015-08-27 15:40:00,63.13,63.58,63.1,63.55,210614.0,56.4428,56.8451,56.416,56.8183,210614.0
2015-08-27 15:50:00,63.55,63.82,63.4,63.77,397845.0,56.8183,57.0597,56.6842,57.015,397845.0
2015-08-28 09:30:00,62.86,63.68,62.61,63.65,248678.0,56.2014,56.9345,55.9779,56.9077,248678.0
2015-08-28 09:40:00,63.63,63.77,63.45,63.5,112587.0,56.8898,57.015,56.7289,56.7736,112587.0
2015-08-28 09:50:00,63.49,63.69,63.39,63.59,59396.0,56.7647,56.9435,56.6752,56.8541,59396.0
2015-08-28 10:00:00,63.58,63.63,63.27,63.33,93671.0,56.8451,56.8898,56.568,56.6216,93671.0
2015-08-28 10:10:00,63.3,63.59,63.27,63.39,123594.0,56.5948,56.8541,56.568,56.6752,123594.0
2015-08-28 10:20:00,63.38,63.47,63.25,63.35,67548.0,56.6663,56.7468,56.5501,56.6395,67548.0
2015-08-28 10:30:00,63.32,63.62,63.31,63.49,86562.0,56.6127,56.8809,56.6037,56.7647,86562.0
2015-08-28 10:40:00,63.49,63.55,63.4,63.49,88825.0,56.7647,56.8183,56.6842,56.7647,88825.0
2015-08-28 10:50:00,63.49,63.63,63.49,63.55,46367.0,56.7647,56.8898,56.7647,56.8183,46367.0
2015-08-28 11:00:00,63.54,63.75,63.54,63.73,50272.0,56.8094,56.9971,56.8094,56.9792,50272.0
2015-08-28 11:10:00,63.73,63.99,63.72,63.91,72999.0,56.9792,57.2117,56.9703,57.1402,72999.0
2015-08-28 11:20:00,63.93,64.05,63.9,63.99,76340.0,57.158,57.2653,57.1312,57.2117,76340.0
2015-08-28 11:30:00,63.99,64.12,63.79,63.8,54578.0,57.2117,57.3279,57.0329,57.0418,54578.0
2015-08-28 11:40:00,63.79,63.81,63.51,63.59,41240.0,57.0329,57.0508,56.7825,56.8541,41240.0
2015-08-28 11:50:00,63.59,63.71,63.35,63.49,50154.0,56.8541,56.9613,56.6395,56.7647,50154.0
2015-08-28 12:00:00,63.47,63.68,63.42,63.57,49123.0,56.7468,56.9345,56.7021,56.8362,49123.0
2015-08-28 12:10:00,63.57,63.75,63.48,63.71,34614.0,56.8362,56.9971,56.7557,56.9613,34614.0
2015-08-28 12:20:00,63.71,63.76,63.64,63.7,27874.0,56.9613,57.0061,56.8988,56.9524,27874.0
2015-08-28 12:30:00,63.72,63.83,63.68,63.78,30730.0,56.9703,57.0686,56.9345,57.0239,30730.0
2015-08-28 12:40:00,63.77,63.91,63.71,63.81,35583.0,57.015,57.1402,56.9613,57.0508,35583.0
2015-08-28 12:50:00,63.81,63.93,63.8,63.9,49174.0,57.0508,57.158,57.0418,57.1312,49174.0
2015-08-28 13:00:00,63.89,63.93,63.78,63.87,43120.0,57.1223,57.158,57.0239,57.1044,43120.0
2015-08-28 13:10:00,63.89,63.95,63.84,63.89,32309.0,57.1223,57.1759,57.0776,57.1223,32309.0
2015-08-28 13:20:00,63.91,63.92,63.59,63.59,36205.0,57.1402,57.1491,56.8541,56.8541,36205.0
2015-08-28 13:30:00,63.61,63.74,63.5,63.55,69072.0,56.8719,56.9882,56.7736,56.8183,69072.0
2015-08-28 13:40:00,63.53,63.71,63.47,63.61,36369.0,56.8004,56.9613,56.7468,56.8719,36369.0
2015-08-28 13:50:00,63.61,63.74,63.61,63.66,29032.0,56.8719,56.9882,56.8719,56.9166,29032.0
2015-08-28 14:00:00,63.68,63.9,63.67,63.78,46298.0,56.9345,57.1312,56.9256,57.0239,46298.0
2015-08-28 14:10:00,63.8,63.81,63.62,63.64,37829.0,57.0418,57.0508,56.8809,56.8988,37829.0
2015-08-28 14:20:00,63.67,63.77,63.57,63.68,31950.0,56.9256,57.015,56.8362,56.9345,31950.0
2015-08-28 14:30:00,63.68,63.78,63.58,63.78,55906.0,56.9345,57.0239,56.8451,57.0239,55906.0
2015-08-28 14:40:00,63.77,63.99,63.69,63.85,58243.0,57.015,57.2117,56.9435,57.0865,58243.0
2015-08-28 14:50:00,63.88,64.01,63.77,63.98,55628.0,57.1133,57.2296,57.015,57.2027,55628.0
2015-08-28 15:00:00,63.98,64.0,63.82,63.95,75443.0,57.2027,57.2206,57.0597,57.1759,75443.0
2015-08-28 15:10:00,63.95,63.99,63.79,63.79,263649.0,57.1759,57.2117,57.0329,57.0329,263649.0
2015-08-28 15:20:00,63.79,63.85,63.62,63.79,95882.0,57.0329,57.0865,56.8809,57.0329,95882.0
2015-08-28 15:30:00,63.76,63.83,63.65,63.73,173529.0,57.0061,57.0686,56.9077,56.9792,173529.0
2015-08-28 15:40:00,63.71,63.82,63.61,63.72,256206.0,56.9613,57.0597,56.8719,56.9703,256206.0
2015-08-28 15:50:00,63.72,63.81,63.65,63.71,726052.0,56.9703,57.0508,56.9077,56.9613,726052.0
2015-08-31 09:30:00,63.13,63.15,62.82,62.91,174740.0,56.4428,56.4607,56.1656,56.2461,174740.0
2015-08-31 09:40:00,62.93,63.23,62.86,62.89,162574.0,56.264,56.5322,56.2014,56.2282,162574.0
2015-08-31 09:50:00,62.88,63.15,62.84,62.98,92495.0,56.2193,56.4607,56.1835,56.3087,92495.0
2015-08-31 10:00:00,62.97,62.97,62.7,62.85,62386.0,56.2997,56.2997,56.0583,56.1924,62386.0
2015-08-31 10:10:00,62.85,62.93,62.72,62.85,68093.0,56.1924,56.264,56.0762,56.1924,68093.0
2015-08-31 10:20:00,62.84,63.1,62.74,63.0,66236.0,56.1835,56.416,56.0941,56.3266,66236.0
2015-08-31 10:30:00,63.0,63.17,62.9,63.16,95112.0,56.3266,56.4785,56.2371,56.4696,95112.0
2015-08-31 10:40:00,63.16,63.18,62.95,63.06,111118.0,56.4696,56.4875,56.2819,56.3802,111118.0
2015-08-31 10:50:00,63.06,63.27,63.0,63.2,120209.0,56.3802,56.568,56.3266,56.5054,120209.0
2015-08-31 11:00:00,63.18,63.21,62.93,63.05,64786.0,56.4875,56.5143,56.264,56.3713,64786.0
2015-08-31 11:10:00,63.03,63.23,62.99,63.22,66816.0,56.3534,56.5322,56.3176,56.5233,66816.0
2015-08-31 11:20:00,63.2,63.22,63.13,63.18,89065.0,56.5054,56.5233,56.4428,56.4875,89065.0
2015-08-31 11:30:00,63.17,63.22,63.06,63.19,80645.0,56.4785,56.5233,56.3802,56.4964,80645.0
2015-08-31 11:40:00,63.2,63.39,63.04,63.31,181620.0,56.5054,56.6752,56.3623,56.6037,181620.0
2015-08-31 11:50:00,63.31,63.31,63.05,63.14,48854.0,56.6037,56.6037,56.3713,56.4517,48854.0
2015-08-31 12:00:00,63.15,63.28,63.1,63.11,47777.0,56.4607,56.5769,56.416,56.4249,47777.0
2015-08-31 12:10:00,63.11,63.19,63.02,63.19,53119.0,56.4249,56.4964,56.3444,56.4964,53119.0
2015-08-31 12:20:00,63.19,63.3,63.13,63.25,38297.0,56.4964,56.5948,56.4428,56.5501,38297.0
2015-08-31 12:30:00,63.24,63.31,63.15,63.2,36150.0,56.5411,56.6037,56.4607,56.5054,36150.0
2015-08-31 12:40:00,63.21,63.21,63.13,63.17,40031.0,56.5143,56.5143,56.4428,56.4785,40031.0
2015-08-31 12:50:00,63.17,63.21,63.08,63.08,47700.0,56.4785,56.5143,56.3981,56.3981,47700.0
2015-08-31 13:00:00,63.08,63.13,63.04,63.07,39394.0,56.3981,56.4428,56.3623,56.3891,39394.0
2015-08-31 13:10:00,63.05,63.08,62.99,63.01,46685.0,56.3713,56.3981,56.3176,56.3355,46685.0
2015-08-31 13:20:00,63.0,63.02,62.85,62.97,39246.0,56.3266,56.3444,56.1924,56.2997,39246.0
2015-08-31 13:30:00,62.99,63.01,62.77,62.83,52235.0,56.3176,56.3355,56.1209,56.1746,52235.0
2015-08-31 13:40:00,62.83,62.93,62.8,62.82,32688.0,56.1746,56.264,56.1477,56.1656,32688.0
2015-08-31 13:50:00,62.81,62.98,62.8,62.95,58899.0,56.1567,56.3087,56.1477,56.2819,58899.0
2015-08-31 14:00:00,62.96,63.05,62.82,62.88,36851.0,56.2908,56.3713,56.1656,56.2193,36851.0
2015-08-31 14:10:00,62.87,62.89,62.63,62.73,45319.0,56.2103,56.2282,55.9958,56.0852,45319.0
2015-08-31 14:20:00,62.73,62.82,62.72,62.75,61170.0,56.0852,56.1656,56.0762,56.103,61170.0
2015-08-31 14:30:00,62.76,62.84,62.67,62.68,68985.0,56.112,56.1835,56.0315,56.0405,68985.0
2015-08-31 14:40:00,62.69,62.78,62.62,62.64,96441.0,56.0494,56.1299,55.9868,56.0047,96441.0
2015-08-31 14:50:00,62.65,62.69,62.55,62.62,107899.0,56.0136,56.0494,55.9242,55.9868,107899.0
2015-08-31 15:00:00,62.62,62.94,62.59,62.9,90856.0,55.9868,56.2729,55.96,56.2371,90856.0
2015-08-31 15:10:00,62.91,62.95,62.82,62.82,95298.0,56.2461,56.2819,56.1656,56.1656,95298.0
2015-08-31 15:20:00,62.82,62.93,62.74,62.84,117328.0,56.1656,56.264,56.0941,56.1835,117328.0
2015-08-31 15:30:00,62.83,63.0,62.81,62.84,133891.0,56.1746,56.3266,56.1567,56.1835,133891.0
2015-08-31 15:40:00,62.83,63.02,62.83,62.93,136165.0,56.1746,56.3444,56.1746,56.264,136165.0
2015-08-31 15:50:00,62.94,63.05,62.89,62.95,484204.0,56.2729,56.3713,56.2282,56.2819,484204.0
2015-09-01 09:30:00,61.54,62.24,61.5,62.24,299783.0,55.0212,55.6471,54.9854,55.6471,299783.0
2015-09-01 09:40:00,62.18,62.36,61.91,62.3,119084.0,55.5934,55.7544,55.352,55.7007,119084.0
2015-09-01 09:50:00,62.3,62.35,61.97,62.02,72804.0,55.7007,55.7454,55.4057,55.4504,72804.0
2015-09-01 10:00:00,62.0,62.08,61.86,62.0,186437.0,55.4325,55.504,55.3073,55.4325,186437.0
2015-09-01 10:10:00,62.0,62.15,61.91,62.04,69129.0,55.4325,55.5666,55.352,55.4682,69129.0
2015-09-01 10:20:00,62.06,62.25,61.94,62.25,70112.0,55.4861,55.656,55.3788,55.656,70112.0
2015-09-01 10:30:00,62.26,62.4,62.09,62.22,61587.0,55.6649,55.7901,55.513,55.6292,61587.0
2015-09-01 10:40:00,62.25,62.25,61.93,62.09,74052.0,55.656,55.656,55.3699,55.513,74052.0
2015-09-01 10:50:00,62.06,62.09,61.94,62.01,204533.0,55.4861,55.513,55.3788,55.4414,204533.0
2015-09-01 11:00:00,62.01,62.16,61.92,62.15,218734.0,55.4414,55.5755,55.361,55.5666,218734.0
2015-09-01 11:10:00,62.14,62.21,62.04,62.06,118138.0,55.5577,55.6202,55.4682,55.4861,118138.0
2015-09-01 11:20:00,62.06,62.18,61.95,62.02,79219.0,55.4861,55.5934,55.3878,55.4504,79219.0
2015-09-01 11:30:00,62.0,62.14,61.95,62.02,86561.0,55.4325,55.5577,55.3878,55.4504,86561.0
2015-09-01 11:40:00,62.0,62.07,61.92,62.07,68871.0,55.4325,55.4951,55.361,55.4951,68871.0
2015-09-01 11:50:00,62.07,62.07,61.92,61.96,47697.0,55.4951,55.4951,55.361,55.3967,47697.0
2015-09-01 12:00:00,61.95,62.02,61.77,61.8,133990.0,55.3878,55.4504,55.2268,55.2537,133990.0
2015-09-01 12:10:00,61.79,61.85,61.64,61.65,79471.0,55.2447,55.2984,55.1106,55.1196,79471.0
2015-09-01 12:20:00,61.65,61.7,61.54,61.56,55439.0,55.1196,55.1643,55.0212,55.0391,55439.0
2015-09-01 12:30:00,61.55,61.64,61.46,61.62,96438.0,55.0302,55.1106,54.9497,55.0927,96438.0
2015-09-01 12:40:00,61.63,61.68,61.34,61.39,64981.0,55.1017,55.1464,54.8424,54.8871,64981.0
2015-09-01 12:50:00,61.39,61.43,61.26,61.28,93008.0,54.8871,54.9229,54.7709,54.7888,93008.0
2015-09-01 13:00:00,61.3,61.47,61.17,61.17,53904.0,54.8066,54.9586,54.6904,54.6904,53904.0
2015-09-01 13:10:00,61.17,61.28,61.05,61.21,94203.0,54.6904,54.7888,54.5831,54.7262,94203.0
2015-09-01 13:20:00,61.22,61.49,61.17,61.45,57308.0,54.7351,54.9765,54.6904,54.9407,57308.0
2015-09-01 13:30:00,61.44,61.56,61.38,61.47,98639.0,54.9318,55.0391,54.8782,54.9586,98639.0
2015-09-01 13:40:00,61.46,61.64,61.43,61.58,114779.0,54.9497,55.1106,54.9229,55.057,114779.0
2015-09-01 13:50:00,61.58,61.7,61.55,61.66,67383.0,55.057,55.1643,55.0302,55.1285,67383.0
2015-09-01 14:00:00,61.64,61.64,61.39,61.4,93319.0,55.1106,55.1106,54.8871,54.896,93319.0
2015-09-01 14:10:00,61.39,61.4,61.14,61.14,126189.0,54.8871,54.896,54.6636,54.6636,126189.0
2015-09-01 14:20:00,61.14,61.37,61.13,61.31,71174.0,54.6636,54.8692,54.6546,54.8156,71174.0
2015-09-01 14:30:00,61.31,61.63,61.28,61.62,74741.0,54.8156,55.1017,54.7888,55.0927,74741.0
2015-09-01 14:40:00,61.64,61.64,61.44,61.46,64351.0,55.1106,55.1106,54.9318,54.9497,64351.0
2015-09-01 14:50:00,61.47,61.66,61.41,61.41,61927.0,54.9586,55.1285,54.905,54.905,61927.0
2015-09-01 15:00:00,61.43,61.51,61.24,61.48,143283.0,54.9229,54.9944,54.753,54.9676,143283.0
2015-09-01 15:10:00,61.47,61.62,61.36,61.47,92292.0,54.9586,55.0927,54.8603,54.9586,92292.0
2015-09-01 15:20:00,61.48,61.61,61.27,61.3,137818.0,54.9676,55.0838,54.7798,54.8066,137818.0
2015-09-01 15:30:00,61.3,61.44,61.11,61.18,125500.0,54.8066,54.9318,54.6368,54.6993,125500.0
2015-09-01 15:40:00,61.17,61.28,60.83,61.14,138410.0,54.6904,54.7888,54.3864,54.6636,138410.0
2015-09-01 15:50:00,61.14,61.5,61.06,61.23,383425.0,54.6636,54.9854,54.5921,54.744,383425.0
2015-09-02 09:30:00,62.14,62.39,61.2,61.27,220914.0,55.5577,55.7812,54.7172,54.7798,220914.0
2015-09-02 09:40:00,61.27,61.37,61.06,61.2,161679.0,54.7798,54.8692,54.5921,54.7172,161679.0
2015-09-02 09:50:00,61.2,61.26,61.0,61.01,90515.0,54.7172,54.7709,54.5384,54.5474,90515.0
2015-09-02 10:00:00,61.01,61.34,61.01,61.31,76931.0,54.5474,54.8424,54.5474,54.8156,76931.0
2015-09-02 10:10:00,61.29,61.31,60.94,60.94,72548.0,54.7977,54.8156,54.4848,54.4848,72548.0
2015-09-02 10:20:00,60.94,61.05,60.86,60.87,62539.0,54.4848,54.5831,54.4132,54.4222,62539.0
2015-09-02 10:30:00,60.86,60.86,60.72,60.76,188974.0,54.4132,54.4132,54.2881,54.3238,188974.0
2015-09-02 10:40:00,60.76,60.88,60.61,60.69,111246.0,54.3238,54.4311,54.1897,54.2613,111246.0
2015-09-02 10:50:00,60.69,61.05,60.65,61.0,73352.0,54.2613,54.5831,54.2255,54.5384,73352.0
2015-09-02 11:00:00,61.0,61.06,60.85,60.94,56186.0,54.5384,54.5921,54.4043,54.4848,56186.0
2015-09-02 11:10:00,60.97,61.15,60.9,61.12,56413.0,54.5116,54.6725,54.449,54.6457,56413.0
2015-09-02 11:20:00,61.13,61.26,61.04,61.22,57466.0,54.6546,54.7709,54.5742,54.7351,57466.0
2015-09-02 11:30:00,61.24,61.26,61.01,61.12,45635.0,54.753,54.7709,54.5474,54.6457,45635.0
2015-09-02 11:40:00,61.1,61.23,61.04,61.09,29493.0,54.6278,54.744,54.5742,54.6189,29493.0
2015-09-02 11:50:00,61.08,61.09,60.85,61.07,46934.0,54.6099,54.6189,54.4043,54.601,46934.0
2015-09-02 12:00:00,61.08,61.1,60.96,60.98,32016.0,54.6099,54.6278,54.5026,54.5205,32016.0
2015-09-02 12:10:00,60.99,61.05,60.9,61.03,26396.0,54.5295,54.5831,54.449,54.5652,26396.0
2015-09-02 12:20:00,61.01,61.21,60.95,61.17,78286.0,54.5474,54.7262,54.4937,54.6904,78286.0
2015-09-02 12:30:00,61.16,61.48,61.16,61.46,65817.0,54.6815,54.9676,54.6815,54.9497,65817.0
2015-09-02 12:40:00,61.45,61.63,61.37,61.61,68162.0,54.9407,55.1017,54.8692,55.0838,68162.0
2015-09-02 12:50:00,61.6,61.76,61.48,61.71,62929.0,55.0749,55.2179,54.9676,55.1732,62929.0
2015-09-02 13:00:00,61.68,61.76,61.61,61.71,35718.0,55.1464,55.2179,55.0838,55.1732,35718.0
2015-09-02 13:10:00,61.71,61.84,61.7,61.71,39436.0,55.1732,55.2894,55.1643,55.1732,39436.0
2015-09-02 13:20:00,61.7,61.96,61.68,61.96,64013.0,55.1643,55.3967,55.1464,55.3967,64013.0
2015-09-02 13:30:00,61.94,61.94,61.8,61.83,44971.0,55.3788,55.3788,55.2537,55.2805,44971.0
2015-09-02 13:40:00,61.84,61.93,61.83,61.85,42350.0,55.2894,55.3699,55.2805,55.2984,42350.0
2015-09-02 13:50:00,61.85,61.96,61.77,61.91,80125.0,55.2984,55.3967,55.2268,55.352,80125.0
2015-09-02 14:00:00,61.91,62.01,61.78,61.96,88108.0,55.352,55.4414,55.2358,55.3967,88108.0
2015-09-02 14:10:00,61.98,62.11,61.97,62.05,60240.0,55.4146,55.5308,55.4057,55.4772,60240.0
2015-09-02 14:20:00,62.05,62.09,61.94,61.99,68037.0,55.4772,55.513,55.3788,55.4235,68037.0
2015-09-02 14:30:00,62.01,62.02,61.86,61.89,88986.0,55.4414,55.4504,55.3073,55.3341,88986.0
2015-09-02 14:40:00,61.89,61.96,61.74,61.82,87810.0,55.3341,55.3967,55.2,55.2716,87810.0
2015-09-02 14:50:00,61.82,61.96,61.82,61.96,57676.0,55.2716,55.3967,55.2716,55.3967,57676.0
2015-09-02 15:00:00,61.95,62.07,61.92,61.93,60829.0,55.3878,55.4951,55.361,55.3699,60829.0
2015-09-02 15:10:00,61.93,62.03,61.78,61.92,124745.0,55.3699,55.4593,55.2358,55.361,124745.0
2015-09-02 15:20:00,61.92,62.08,61.85,62.04,59743.0,55.361,55.504,55.2984,55.4682,59743.0
2015-09-02 15:30:00,62.04,62.18,61.99,62.11,82473.0,55.4682,55.5934,55.4235,55.5308,82473.0
2015-09-02 15:40:00,62.11,62.23,62.08,62.14,118279.0,55.5308,55.6381,55.504,55.5577,118279.0
2015-09-02 15:50:00,62.14,62.55,62.14,62.55,283290.0,55.5577,55.9242,55.5577,55.9242,283290.0
2015-09-03 09:30:00,62.84,62.99,62.64,62.97,51018.0,56.1835,56.3176,56.0047,56.2997,51018.0
2015-09-03 09:40:00,63.0,63.18,62.92,63.03,37735.0,56.3266,56.4875,56.255,56.3534,37735.0
2015-09-03 09:50:00,63.04,63.2,62.71,62.71,38252.0,56.3623,56.5054,56.0673,56.0673,38252.0
2015-09-03 10:00:00,62.74,62.98,62.74,62.86,60639.0,56.0941,56.3087,56.0941,56.2014,60639.0
2015-09-03 10:10:00,62.87,63.0,62.72,62.98,52491.0,56.2103,56.3266,56.0762,56.3087,52491.0
2015-09-03 10:20:00,62.99,63.09,62.97,63.02,47491.0,56.3176,56.407,56.2997,56.3444,47491.0
2015-09-03 10:30:00,63.02,63.06,62.86,63.01,61952.0,56.3444,56.3802,56.2014,56.3355,61952.0
2015-09-03 10:40:00,63.03,63.23,63.03,63.16,75236.0,56.3534,56.5322,56.3534,56.4696,75236.0
2015-09-03 10:50:00,63.15,63.34,63.13,63.26,40536.0,56.4607,56.6305,56.4428,56.559,40536.0
2015-09-03 11:00:00,63.27,63.4,63.19,63.22,58066.0,56.568,56.6842,56.4964,56.5233,58066.0
2015-09-03 11:10:00,63.25,63.28,63.12,63.16,64128.0,56.5501,56.5769,56.4338,56.4696,64128.0
2015-09-03 11:20:00,63.17,63.22,63.06,63.1,64178.0,56.4785,56.5233,56.3802,56.416,64178.0
2015-09-03 11:30:00,63.12,63.13,62.99,63.05,33450.0,56.4338,56.4428,56.3176,56.3713,33450.0
2015-09-03 11:40:00,63.05,63.17,63.04,63.09,42042.0,56.3713,56.4785,56.3623,56.407,42042.0
2015-09-03 11:50:00,63.08,63.09,62.95,63.07,38694.0,56.3981,56.407,56.2819,56.3891,38694.0
2015-09-03 12:00:00,63.07,63.18,63.03,63.08,41804.0,56.3891,56.4875,56.3534,56.3981,41804.0
2015-09-03 12:10:00,63.08,63.15,62.99,63.15,33516.0,56.3981,56.4607,56.3176,56.4607,33516.0
2015-09-03 12:20:00,63.15,63.21,63.06,63.16,40610.0,56.4607,56.5143,56.3802,56.4696,40610.0
2015-09-03 12:30:00,63.16,63.19,62.88,62.88,32504.0,56.4696,56.4964,56.2193,56.2193,32504.0
2015-09-03 12:40:00,62.88,63.01,62.82,63.0,31788.0,56.2193,56.3355,56.1656,56.3266,31788.0
2015-09-03 12:50:00,62.99,63.04,62.9,62.93,23120.0,56.3176,56.3623,56.2371,56.264,23120.0
2015-09-03 13:00:00,62.93,62.94,62.66,62.68,49792.0,56.264,56.2729,56.0226,56.0405,49792.0
2015-09-03 13:10:00,62.7,62.91,62.6,62.91,42707.0,56.0583,56.2461,55.9689,56.2461,42707.0
2015-09-03 13:20:00,62.9,62.99,62.8,62.92,50242.0,56.2371,56.3176,56.1477,56.255,50242.0
2015-09-03 13:30:00,62.92,62.96,62.78,62.8,55596.0,56.255,56.2908,56.1299,56.1477,55596.0
2015-09-03 13:40:00,62.8,62.84,62.7,62.84,28097.0,56.1477,56.1835,56.0583,56.1835,28097.0
2015-09-03 13:50:00,62.85,62.85,62.59,62.59,31937.0,56.1924,56.1924,55.96,55.96,31937.0
2015-09-03 14:00:00,62.6,62.76,62.54,62.59,52852.0,55.9689,56.112,55.9153,55.96,52852.0
2015-09-03 14:10:00,62.59,62.79,62.57,62.73,60784.0,55.96,56.1388,55.9421,56.0852,60784.0
2015-09-03 14:20:00,62.75,62.92,62.65,62.91,46767.0,56.103,56.255,56.0136,56.2461,46767.0
2015-09-03 14:30:00,62.9,63.06,62.83,63.05,53235.0,56.2371,56.3802,56.1746,56.3713,53235.0
2015-09-03 14:40:00,63.06,63.21,62.97,63.17,89227.0,56.3802,56.5143,56.2997,56.4785,89227.0
2015-09-03 14:50:00,63.15,63.22,62.94,63.09,84549.0,56.4607,56.5233,56.2729,56.407,84549.0
2015-09-03 15:00:00,63.08,63.15,62.88,62.92,80449.0,56.3981,56.4607,56.2193,56.255,80449.0
2015-09-03 15:10:00,62.94,63.12,62.92,63.03,71134.0,56.2729,56.4338,56.255,56.3534,71134.0
2015-09-03 15:20:00,63.03,63.11,62.88,62.91,111357.0,56.3534,56.4249,56.2193,56.2461,111357.0
2015-09-03 15:30:00,62.91,62.94,62.7,62.8,131975.0,56.2461,56.2729,56.0583,56.1477,131975.0
2015-09-03 15:40:00,62.8,63.09,62.7,62.94,120389.0,56.1477,56.407,56.0583,56.2729,120389.0
2015-09-03 15:50:00,62.94,63.04,62.82,62.86,285414.0,56.2729,56.3623,56.1656,56.2014,285414.0
2015-09-04 09:30:00,61.76,62.15,61.75,61.94,82057.0,55.2179,55.5666,55.209,55.3788,82057.0
2015-09-04 09:40:00,61.92,62.19,61.83,61.92,80994.0,55.361,55.6024,55.2805,55.361,80994.0
2015-09-04 09:50:00,61.91,61.95,61.73,61.91,67731.0,55.352,55.3878,55.1911,55.352,67731.0
2015-09-04 10:00:00,61.91,62.1,61.83,62.05,68108.0,55.352,55.5219,55.2805,55.4772,68108.0
2015-09-04 10:10:00,62.08,62.14,61.99,62.05,27178.0,55.504,55.5577,55.4235,55.4772,27178.0
2015-09-04 10:20:00,62.05,62.32,62.04,62.31,44392.0,55.4772,55.7186,55.4682,55.7096,44392.0
2015-09-04 10:30:00,62.32,62.44,62.21,62.28,20498.0,55.7186,55.8259,55.6202,55.6828,20498.0
2015-09-04 10:40:00,62.31,62.34,62.11,62.11,26924.0,55.7096,55.7365,55.5308,55.5308,26924.0
2015-09-04 10:50:00,62.12,62.16,62.02,62.15,34685.0,55.5398,55.5755,55.4504,55.5666,34685.0
2015-09-04 11:00:00,62.17,62.21,62.01,62.03,58933.0,55.5845,55.6202,55.4414,55.4593,58933.0
2015-09-04 11:10:00,62.03,62.15,61.98,62.11,58065.0,55.4593,55.5666,55.4146,55.5308,58065.0
2015-09-04 11:20:00,62.11,62.27,62.03,62.23,49157.0,55.5308,55.6739,55.4593,55.6381,49157.0
2015-09-04 11:30:00,62.22,62.28,62.18,62.23,215535.0,55.6292,55.6828,55.5934,55.6381,215535.0
2015-09-04 11:40:00,62.23,62.36,62.21,62.32,56447.0,55.6381,55.7544,55.6202,55.7186,56447.0
2015-09-04 11:50:00,62.34,62.38,62.25,62.3,120879.0,55.7365,55.7722,55.656,55.7007,120879.0
2015-09-04 12:00:00,62.31,62.33,62.13,62.15,48632.0,55.7096,55.7275,55.5487,55.5666,48632.0
2015-09-04 12:10:00,62.15,62.18,61.98,62.0,47740.0,55.5666,55.5934,55.4146,55.4325,47740.0
2015-09-04 12:20:00,61.99,62.0,61.8,61.83,42690.0,55.4235,55.4325,55.2537,55.2805,42690.0
2015-09-04 12:30:00,61.83,61.9,61.74,61.83,58879.0,55.2805,55.3431,55.2,55.2805,58879.0
2015-09-04 12:40:00,61.83,61.86,61.77,61.81,75173.0,55.2805,55.3073,55.2268,55.2626,75173.0
2015-09-04 12:50:00,61.81,61.85,61.66,61.68,56458.0,55.2626,55.2984,55.1285,55.1464,56458.0
2015-09-04 13:00:00,61.69,61.71,61.54,61.6,113387.0,55.1553,55.1732,55.0212,55.0749,113387.0
2015-09-04 13:10:00,61.59,61.66,61.5,61.5,45762.0,55.0659,55.1285,54.9854,54.9854,45762.0
2015-09-04 13:20:00,61.51,61.58,61.41,61.57,69417.0,54.9944,55.057,54.905,55.048,69417.0
2015-09-04 13:30:00,61.56,61.62,61.52,61.61,158499.0,55.0391,55.0927,55.0033,55.0838,158499.0
2015-09-04 13:40:00,61.6,61.63,61.55,61.59,79342.0,55.0749,55.1017,55.0302,55.0659,79342.0
2015-09-04 13:50:00,61.58,61.62,61.53,61.55,72898.0,55.057,55.0927,55.0123,55.0302,72898.0
2015-09-04 14:00:00,61.54,61.58,61.36,61.4,66083.0,55.0212,55.057,54.8603,54.896,66083.0
2015-09-04 14:10:00,61.39,61.49,61.38,61.41,43088.0,54.8871,54.9765,54.8782,54.905,43088.0
2015-09-04 14:20:00,61.41,61.45,61.23,61.43,57480.0,54.905,54.9407,54.744,54.9229,57480.0
2015-09-04 14:30:00,61.44,61.47,61.26,61.31,42862.0,54.9318,54.9586,54.7709,54.8156,42862.0
2015-09-04 14:40:00,61.31,61.5,61.3,61.46,70011.0,54.8156,54.9854,54.8066,54.9497,70011.0
2015-09-04 14:50:00,61.47,61.58,61.42,61.57,57855.0,54.9586,55.057,54.9139,55.048,57855.0
2015-09-04 15:00:00,61.58,61.66,61.51,61.58,106954.0,55.057,55.1285,54.9944,55.057,106954.0
2015-09-04 15:10:00,61.59,61.61,61.47,61.57,93569.0,55.0659,55.0838,54.9586,55.048,93569.0
2015-09-04 15:20:00,61.56,61.74,61.54,61.74,79653.0,55.0391,55.2,55.0212,55.2,79653.0
2015-09-04 15:30:00,61.75,61.92,61.66,61.8,86792.0,55.209,55.361,55.1285,55.2537,86792.0
2015-09-04 15:40:00,61.79,62.08,61.78,62.04,135910.0,55.2447,55.504,55.2358,55.4682,135910.0
2015-09-04 15:50:00,62.05,62.07,61.73,61.75,235138.0,55.4772,55.4951,55.1911,55.209,235138.0
2015-09-08 09:30:00,63.01,63.49,62.86,63.28,191954.0,56.3355,56.7647,56.2014,56.5769,191954.0
2015-09-08 09:40:00,63.31,63.48,63.12,63.18,72132.0,56.6037,56.7557,56.4338,56.4875,72132.0
2015-09-08 09:50:00,63.18,63.25,62.87,62.88,71092.0,56.4875,56.5501,56.2103,56.2193,71092.0
2015-09-08 10:00:00,62.89,62.94,62.73,62.76,74788.0,56.2282,56.2729,56.0852,56.112,74788.0
2015-09-08 10:10:00,62.76,62.93,62.75,62.76,75354.0,56.112,56.264,56.103,56.112,75354.0
2015-09-08 10:20:00,62.75,62.83,62.62,62.81,48203.0,56.103,56.1746,55.9868,56.1567,48203.0
2015-09-08 10:30:00,62.81,62.84,62.69,62.7,32007.0,56.1567,56.1835,56.0494,56.0583,32007.0
2015-09-08 10:40:00,62.69,62.69,62.57,62.63,54589.0,56.0494,56.0494,55.9421,55.9958,54589.0
2015-09-08 10:50:00,62.63,62.68,62.54,62.56,144069.0,55.9958,56.0405,55.9153,55.9332,144069.0
2015-09-08 11:00:00,62.56,62.58,62.47,62.51,60178.0,55.9332,55.951,55.8527,55.8885,60178.0
2015-09-08 11:10:00,62.52,62.6,62.49,62.52,46543.0,55.8974,55.9689,55.8706,55.8974,46543.0
2015-09-08 11:20:00,62.51,62.74,62.48,62.72,38222.0,55.8885,56.0941,55.8616,56.0762,38222.0
2015-09-08 11:30:00,62.73,62.74,62.64,62.66,34094.0,56.0852,56.0941,56.0047,56.0226,34094.0
2015-09-08 11:40:00,62.67,62.74,62.61,62.62,46146.0,56.0315,56.0941,55.9779,55.9868,46146.0
2015-09-08 11:50:00,62.61,62.65,62.53,62.57,52159.0,55.9779,56.0136,55.9063,55.9421,52159.0
2015-09-08 12:00:00,62.57,62.64,62.54,62.62,35341.0,55.9421,56.0047,55.9153,55.9868,35341.0
2015-09-08 12:10:00,62.61,62.89,62.6,62.88,75101.0,55.9779,56.2282,55.9689,56.2193,75101.0
2015-09-08 12:20:00,62.88,63.02,62.85,63.0,37455.0,56.2193,56.3444,56.1924,56.3266,37455.0
2015-09-08 12:30:00,63.0,63.04,62.91,62.96,61948.0,56.3266,56.3623,56.2461,56.2908,61948.0
2015-09-08 12:40:00,62.96,62.99,62.87,62.9,55420.0,56.2908,56.3176,56.2103,56.2371,55420.0
2015-09-08 12:50:00,62.9,62.91,62.74,62.76,75663.0,56.2371,56.2461,56.0941,56.112,75663.0
2015-09-08 13:00:00,62.76,62.8,62.66,62.7,55927.0,56.112,56.1477,56.0226,56.0583,55927.0
2015-09-08 13:10:00,62.7,62.84,62.68,62.76,64732.0,56.0583,56.1835,56.0405,56.112,64732.0
2015-09-08 13:20:00,62.74,62.77,62.67,62.75,31181.0,56.0941,56.1209,56.0315,56.103,31181.0
2015-09-08 13:30:00,62.76,62.78,62.66,62.77,59186.0,56.112,56.1299,56.0226,56.1209,59186.0
2015-09-08 13:40:00,62.77,62.91,62.76,62.86,43600.0,56.1209,56.2461,56.112,56.2014,43600.0
2015-09-08 13:50:00,62.85,62.87,62.79,62.84,71493.0,56.1924,56.2103,56.1388,56.1835,71493.0
2015-09-08 14:00:00,62.85,62.92,62.84,62.89,59749.0,56.1924,56.255,56.1835,56.2282,59749.0
2015-09-08 14:10:00,62.88,62.94,62.79,62.92,78893.0,56.2193,56.2729,56.1388,56.255,78893.0
2015-09-08 14:20:00,62.93,62.97,62.9,62.94,60458.0,56.264,56.2997,56.2371,56.2729,60458.0
2015-09-08 14:30:00,62.95,63.12,62.93,63.1,89422.0,56.2819,56.4338,56.264,56.416,89422.0
2015-09-08 14:40:00,63.11,63.13,62.98,63.03,189321.0,56.4249,56.4428,56.3087,56.3534,189321.0
2015-09-08 14:50:00,63.03,63.1,62.99,63.04,143469.0,56.3534,56.416,56.3176,56.3623,143469.0
2015-09-08 15:00:00,63.05,63.13,63.0,63.09,117315.0,56.3713,56.4428,56.3266,56.407,117315.0
2015-09-08 15:10:00,63.09,63.12,63.02,63.04,135963.0,56.407,56.4338,56.3444,56.3623,135963.0
2015-09-08 15:20:00,63.04,63.06,62.9,63.06,136738.0,56.3623,56.3802,56.2371,56.3802,136738.0
2015-09-08 15:30:00,63.05,63.19,63.03,63.18,160455.0,56.3713,56.4964,56.3534,56.4875,160455.0
2015-09-08 15:40:00,63.18,63.2,63.1,63.17,120908.0,56.4875,56.5054,56.416,56.4785,120908.0
2015-09-08 15:50:00,63.19,63.21,63.09,63.17,313577.0,56.4964,56.5143,56.407,56.4785,313577.0
2015-09-09 09:30:00,63.75,63.87,63.52,63.8,109669.0,56.9971,57.1044,56.7915,57.0418,109669.0
2015-09-09 09:40:00,63.79,63.83,63.41,63.48,53366.0,57.0329,57.0686,56.6931,56.7557,53366.0
2015-09-09 09:50:00,63.48,63.69,63.48,63.61,28635.0,56.7557,56.9435,56.7557,56.8719,28635.0
2015-09-09 10:00:00,63.62,63.69,63.26,63.38,143714.0,56.8809,56.9435,56.559,56.6663,143714.0
2015-09-09 10:10:00,63.36,63.47,63.31,63.36,77339.0,56.6484,56.7468,56.6037,56.6484,77339.0
2015-09-09 10:20:00,63.34,63.41,63.27,63.38,37947.0,56.6305,56.6931,56.568,56.6663,37947.0
2015-09-09 10:30:00,63.37,63.43,63.07,63.14,33201.0,56.6574,56.711,56.3891,56.4517,33201.0
2015-09-09 10:40:00,63.15,63.17,63.03,63.16,41656.0,56.4607,56.4785,56.3534,56.4696,41656.0
2015-09-09 10:50:00,63.14,63.14,62.95,63.02,40648.0,56.4517,56.4517,56.2819,56.3444,40648.0
2015-09-09 11:00:00,63.0,63.09,62.95,63.08,50033.0,56.3266,56.407,56.2819,56.3981,50033.0
2015-09-09 11:10:00,63.1,63.22,63.1,63.1,39490.0,56.416,56.5233,56.416,56.416,39490.0
2015-09-09 11:20:00,63.09,63.11,62.96,63.01,53101.0,56.407,56.4249,56.2908,56.3355,53101.0
2015-09-09 11:30:00,63.02,63.13,63.01,63.04,25372.0,56.3444,56.4428,56.3355,56.3623,25372.0
2015-09-09 11:40:00,63.03,63.04,62.95,63.01,35823.0,56.3534,56.3623,56.2819,56.3355,35823.0
2015-09-09 11:50:00,63.02,63.14,63.0,63.12,27927.0,56.3444,56.4517,56.3266,56.4338,27927.0
2015-09-09 12:00:00,63.12,63.21,63.08,63.21,29830.0,56.4338,56.5143,56.3981,56.5143,29830.0
2015-09-09 12:10:00,63.21,63.38,63.21,63.36,28534.0,56.5143,56.6663,56.5143,56.6484,28534.0
2015-09-09 12:20:00,63.37,63.45,63.35,63.45,35742.0,56.6574,56.7289,56.6395,56.7289,35742.0
2015-09-09 12:30:00,63.47,63.51,63.42,63.46,38399.0,56.7468,56.7825,56.7021,56.7378,38399.0
2015-09-09 12:40:00,63.47,63.55,63.43,63.49,49982.0,56.7468,56.8183,56.711,56.7647,49982.0
2015-09-09 12:50:00,63.5,63.5,63.33,63.37,71046.0,56.7736,56.7736,56.6216,56.6574,71046.0
2015-09-09 13:00:00,63.38,63.4,63.29,63.35,30197.0,56.6663,56.6842,56.5858,56.6395,30197.0
2015-09-09 13:10:00,63.35,63.45,63.28,63.42,30377.0,56.6395,56.7289,56.5769,56.7021,30377.0
2015-09-09 13:20:00,63.42,63.44,63.2,63.25,30426.0,56.7021,56.7199,56.5054,56.5501,30426.0
2015-09-09 13:30:00,63.25,63.25,63.15,63.16,35973.0,56.5501,56.5501,56.4607,56.4696,35973.0
2015-09-09 13:40:00,63.16,63.19,63.08,63.08,36716.0,56.4696,56.4964,56.3981,56.3981,36716.0
2015-09-09 13:50:00,63.08,63.09,62.87,62.9,58912.0,56.3981,56.407,56.2103,56.2371,58912.0
2015-09-09 14:00:00,62.91,63.0,62.83,62.96,35523.0,56.2461,56.3266,56.1746,56.2908,35523.0
2015-09-09 14:10:00,62.97,63.04,62.92,62.96,35695.0,56.2997,56.3623,56.255,56.2908,35695.0
2015-09-09 14:20:00,62.96,62.96,62.73,62.83,50630.0,56.2908,56.2908,56.0852,56.1746,50630.0
2015-09-09 14:30:00,62.82,62.83,62.69,62.77,53678.0,56.1656,56.1746,56.0494,56.1209,53678.0
2015-09-09 14:40:00,62.78,62.79,62.56,62.65,41930.0,56.1299,56.1388,55.9332,56.0136,41930.0
2015-09-09 14:50:00,62.63,62.74,62.59,62.67,56276.0,55.9958,56.0941,55.96,56.0315,56276.0
2015-09-09 15:00:00,62.65,62.79,62.53,62.71,61823.0,56.0136,56.1388,55.9063,56.0673,61823.0
2015-09-09 15:10:00,62.72,62.83,62.58,62.76,84381.0,56.0762,56.1746,55.951,56.112,84381.0
2015-09-09 15:20:00,62.74,62.76,62.52,62.58,64172.0,56.0941,56.112,55.8974,55.951,64172.0
2015-09-09 15:30:00,62.58,62.58,62.31,62.33,67577.0,55.951,55.951,55.7096,55.7275,67577.0
2015-09-09 15:40:00,62.32,62.32,62.01,62.09,132780.0,55.7186,55.7186,55.4414,55.513,132780.0
2015-09-09 15:50:00,62.1,62.15,61.94,62.14,187594.0,55.5219,55.5666,55.3788,55.5577,187594.0
2015-09-10 09:30:00,61.8,62.17,61.69,62.11,129322.0,55.2537,55.5845,55.1553,55.5308,129322.0
2015-09-10 09:40:00,62.14,62.49,62.14,62.47,76579.0,55.5577,55.8706,55.5577,55.8527,76579.0
2015-09-10 09:50:00,62.46,62.54,62.01,62.12,36579.0,55.8438,55.9153,55.4414,55.5398,36579.0
2015-09-10 10:00:00,62.11,62.28,62.04,62.13,63199.0,55.5308,55.6828,55.4682,55.5487,63199.0
2015-09-10 10:10:00,62.14,62.22,61.96,62.16,46332.0,55.5577,55.6292,55.3967,55.5755,46332.0
2015-09-10 10:20:00,62.18,62.27,62.07,62.25,55292.0,55.5934,55.6739,55.4951,55.656,55292.0
2015-09-10 10:30:00,62.27,62.66,62.23,62.58,103904.0,55.6739,56.0226,55.6381,55.951,103904.0
2015-09-10 10:40:00,62.58,62.73,62.53,62.7,148948.0,55.951,56.0852,55.9063,56.0583,148948.0
2015-09-10 10:50:00,62.71,62.82,62.57,62.59,44091.0,56.0673,56.1656,55.9421,55.96,44091.0
2015-09-10 11:00:00,62.59,62.63,62.47,62.49,41728.0,55.96,55.9958,55.8527,55.8706,41728.0
2015-09-10 11:10:00,62.48,62.53,62.34,62.35,78213.0,55.8616,55.9063,55.7365,55.7454,78213.0
2015-09-10 11:20:00,62.36,62.39,62.29,62.39,24851.0,55.7544,55.7812,55.6918,55.7812,24851.0
2015-09-10 11:30:00,62.41,62.57,62.35,62.54,26971.0,55.7991,55.9421,55.7454,55.9153,26971.0
2015-09-10 11:40:00,62.55,62.65,62.47,62.47,22843.0,55.9242,56.0136,55.8527,55.8527,22843.0
2015-09-10 11:50:00,62.47,62.6,62.42,62.55,22671.0,55.8527,55.9689,55.808,55.9242,22671.0
2015-09-10 12:00:00,62.56,62.74,62.55,62.71,38999.0,55.9332,56.0941,55.9242,56.0673,38999.0
2015-09-10 12:10:00,62.73,62.73,62.52,62.52,20173.0,56.0852,56.0852,55.8974,55.8974,20173.0
2015-09-10 12:20:00,62.51,62.6,62.47,62.51,33729.0,55.8885,55.9689,55.8527,55.8885,33729.0
2015-09-10 12:30:00,62.51,62.63,62.45,62.63,35972.0,55.8885,55.9958,55.8348,55.9958,35972.0
2015-09-10 12:40:00,62.63,62.68,62.53,62.68,40998.0,55.9958,56.0405,55.9063,56.0405,40998.0
2015-09-10 12:50:00,62.68,62.72,62.58,62.62,22563.0,56.0405,56.0762,55.951,55.9868,22563.0
2015-09-10 13:00:00,62.61,62.7,62.53,62.62,94972.0,55.9779,56.0583,55.9063,55.9868,94972.0
2015-09-10 13:10:00,62.63,62.72,62.61,62.68,44195.0,55.9958,56.0762,55.9779,56.0405,44195.0
2015-09-10 13:20:00,62.71,63.0,62.64,62.98,49895.0,56.0673,56.3266,56.0047,56.3087,49895.0
2015-09-10 13:30:00,62.97,63.22,62.93,63.15,64697.0,56.2997,56.5233,56.264,56.4607,64697.0
2015-09-10 13:40:00,63.15,63.16,63.04,63.11,39272.0,56.4607,56.4696,56.3623,56.4249,39272.0
2015-09-10 13:50:00,63.1,63.18,62.97,63.05,51739.0,56.416,56.4875,56.2997,56.3713,51739.0
2015-09-10 14:00:00,63.05,63.13,63.02,63.04,59054.0,56.3713,56.4428,56.3444,56.3623,59054.0
2015-09-10 14:10:00,63.04,63.1,62.95,62.99,54706.0,56.3623,56.416,56.2819,56.3176,54706.0
2015-09-10 14:20:00,62.98,63.04,62.9,62.91,97932.0,56.3087,56.3623,56.2371,56.2461,97932.0
2015-09-10 14:30:00,62.92,63.03,62.9,63.0,40512.0,56.255,56.3534,56.2371,56.3266,40512.0
2015-09-10 14:40:00,62.99,63.09,62.89,62.91,46808.0,56.3176,56.407,56.2282,56.2461,46808.0
2015-09-10 14:50:00,62.92,62.94,62.69,62.7,41461.0,56.255,56.2729,56.0494,56.0583,41461.0
2015-09-10 15:00:00,62.69,62.75,62.61,62.7,60636.0,56.0494,56.103,55.9779,56.0583,60636.0
2015-09-10 15:10:00,62.71,62.87,62.69,62.72,55995.0,56.0673,56.2103,56.0494,56.0762,55995.0
2015-09-10 15:20:00,62.75,62.77,62.58,62.63,62803.0,56.103,56.1209,55.951,55.9958,62803.0
2015-09-10 15:30:00,62.62,62.62,62.44,62.55,86891.0,55.9868,55.9868,55.8259,55.9242,86891.0
2015-09-10 15:40:00,62.54,62.58,62.43,62.55,96085.0,55.9153,55.951,55.8169,55.9242,96085.0
2015-09-10 15:50:00,62.55,62.7,62.49,62.65,170631.0,55.9242,56.0583,55.8706,56.0136,170631.0
2015-09-11 09:30:00,62.26,62.49,61.99,62.18,95822.0,55.6649,55.8706,55.4235,55.5934,95822.0
2015-09-11 09:40:00,62.18,62.22,61.97,62.0,36445.0,55.5934,55.6292,55.4057,55.4325,36445.0
2015-09-11 09:50:00,62.01,62.12,61.96,62.0,19555.0,55.4414,55.5398,55.3967,55.4325,19555.0
2015-09-11 10:00:00,62.0,62.21,61.95,62.21,28097.0,55.4325,55.6202,55.3878,55.6202,28097.0
2015-09-11 10:10:00,62.22,62.36,62.2,62.34,42774.0,55.6292,55.7544,55.6113,55.7365,42774.0
2015-09-11 10:20:00,62.33,62.37,62.17,62.17,45601.0,55.7275,55.7633,55.5845,55.5845,45601.0
2015-09-11 10:30:00,62.17,62.23,62.11,62.18,30402.0,55.5845,55.6381,55.5308,55.5934,30402.0
2015-09-11 10:40:00,62.19,62.31,62.15,62.21,43159.0,55.6024,55.7096,55.5666,55.6202,43159.0
2015-09-11 10:50:00,62.2,62.22,62.02,62.1,61205.0,55.6113,55.6292,55.4504,55.5219,61205.0
2015-09-11 11:00:00,62.09,62.23,62.08,62.19,21990.0,55.513,55.6381,55.504,55.6024,21990.0
2015-09-11 11:10:00,62.2,62.25,62.15,62.25,27061.0,55.6113,55.656,55.5666,55.656,27061.0
2015-09-11 11:20:00,62.28,62.41,62.22,62.38,38999.0,55.6828,55.7991,55.6292,55.7722,38999.0
2015-09-11 11:30:00,62.4,62.41,62.3,62.4,62105.0,55.7901,55.7991,55.7007,55.7901,62105.0
2015-09-11 11:40:00,62.4,62.42,62.32,62.38,48433.0,55.7901,55.808,55.7186,55.7722,48433.0
2015-09-11 11:50:00,62.38,62.52,62.35,62.47,77917.0,55.7722,55.8974,55.7454,55.8527,77917.0
2015-09-11 12:00:00,62.49,62.7,62.45,62.56,29564.0,55.8706,56.0583,55.8348,55.9332,29564.0
2015-09-11 12:10:00,62.57,62.72,62.57,62.64,24850.0,55.9421,56.0762,55.9421,56.0047,24850.0
2015-09-11 12:20:00,62.66,62.77,62.62,62.77,26180.0,56.0226,56.1209,55.9868,56.1209,26180.0
2015-09-11 12:30:00,62.78,62.8,62.68,62.69,17438.0,56.1299,56.1477,56.0405,56.0494,17438.0
2015-09-11 12:40:00,62.7,62.88,62.69,62.88,30157.0,56.0583,56.2193,56.0494,56.2193,30157.0
2015-09-11 12:50:00,62.89,62.97,62.84,62.87,32891.0,56.2282,56.2997,56.1835,56.2103,32891.0
2015-09-11 13:00:00,62.87,62.89,62.77,62.78,36373.0,56.2103,56.2282,56.1209,56.1299,36373.0
2015-09-11 13:10:00,62.77,62.78,62.65,62.65,19234.0,56.1209,56.1299,56.0136,56.0136,19234.0
2015-09-11 13:20:00,62.64,62.65,62.49,62.51,29919.0,56.0047,56.0136,55.8706,55.8885,29919.0
2015-09-11 13:30:00,62.51,62.56,62.44,62.54,19131.0,55.8885,55.9332,55.8259,55.9153,19131.0
2015-09-11 13:40:00,62.54,62.61,62.5,62.58,23661.0,55.9153,55.9779,55.8795,55.951,23661.0
2015-09-11 13:50:00,62.59,62.66,62.56,62.6,27802.0,55.96,56.0226,55.9332,55.9689,27802.0
2015-09-11 14:00:00,62.59,62.6,62.51,62.55,25216.0,55.96,55.9689,55.8885,55.9242,25216.0
2015-09-11 14:10:00,62.56,62.6,62.49,62.54,29679.0,55.9332,55.9689,55.8706,55.9153,29679.0
2015-09-11 14:20:00,62.55,62.65,62.55,62.57,42127.0,55.9242,56.0136,55.9242,55.9421,42127.0
2015-09-11 14:30:00,62.57,62.82,62.57,62.79,80142.0,55.9421,56.1656,55.9421,56.1388,80142.0
2015-09-11 14:40:00,62.78,62.81,62.67,62.72,83283.0,56.1299,56.1567,56.0315,56.0762,83283.0
2015-09-11 14:50:00,62.72,62.72,62.63,62.67,29634.0,56.0762,56.0762,55.9958,56.0315,29634.0
2015-09-11 15:00:00,62.67,62.77,62.65,62.7,55588.0,56.0315,56.1209,56.0136,56.0583,55588.0
2015-09-11 15:10:00,62.7,62.8,62.67,62.7,81906.0,56.0583,56.1477,56.0315,56.0583,81906.0
2015-09-11 15:20:00,62.69,62.73,62.62,62.66,60758.0,56.0494,56.0852,55.9868,56.0226,60758.0
2015-09-11 15:30:00,62.66,62.68,62.59,62.66,74000.0,56.0226,56.0405,55.96,56.0226,74000.0
2015-09-11 15:40:00,62.65,62.66,62.59,62.59,97407.0,56.0136,56.0226,55.96,55.96,97407.0
2015-09-11 15:50:00,62.59,62.8,62.58,62.77,200842.0,55.96,56.1477,55.951,56.1209,200842.0
2015-09-14 09:30:00,62.87,63.12,62.48,62.57,72341.0,56.2103,56.4338,55.8616,55.9421,72341.0
2015-09-14 09:40:00,62.59,62.72,62.37,62.41,31955.0,55.96,56.0762,55.7633,55.7991,31955.0
2015-09-14 09:50:00,62.37,62.47,62.27,62.32,34160.0,55.7633,55.8527,55.6739,55.7186,34160.0
2015-09-14 10:00:00,62.29,62.54,62.25,62.49,28311.0,55.6918,55.9153,55.656,55.8706,28311.0
2015-09-14 10:10:00,62.49,62.52,62.41,62.41,27287.0,55.8706,55.8974,55.7991,55.7991,27287.0
2015-09-14 10:20:00,62.43,62.47,62.29,62.3,25773.0,55.8169,55.8527,55.6918,55.7007,25773.0
2015-09-14 10:30:00,62.3,62.46,62.27,62.45,29317.0,55.7007,55.8438,55.6739,55.8348,29317.0
2015-09-14 10:40:00,62.44,62.5,62.28,62.33,55198.0,55.8259,55.8795,55.6828,55.7275,55198.0
2015-09-14 10:50:00,62.34,62.39,62.26,62.36,41666.0,55.7365,55.7812,55.6649,55.7544,41666.0
2015-09-14 11:00:00,62.39,62.52,62.37,62.4,41995.0,55.7812,55.8974,55.7633,55.7901,41995.0
2015-09-14 11:10:00,62.42,62.43,62.3,62.4,31167.0,55.808,55.8169,55.7007,55.7901,31167.0
2015-09-14 11:20:00,62.41,62.42,62.21,62.24,58197.0,55.7991,55.808,55.6202,55.6471,58197.0
2015-09-14 11:30:00,62.23,62.31,62.2,62.27,37548.0,55.6381,55.7096,55.6113,55.6739,37548.0
2015-09-14 11:40:00,62.26,62.33,62.18,62.32,70975.0,55.6649,55.7275,55.5934,55.7186,70975.0
2015-09-14 11:50:00,62.32,62.42,62.29,62.39,26918.0,55.7186,55.808,55.6918,55.7812,26918.0
2015-09-14 12:00:00,62.38,62.44,62.34,62.37,37357.0,55.7722,55.8259,55.7365,55.7633,37357.0
2015-09-14 12:10:00,62.38,62.39,62.27,62.37,25229.0,55.7722,55.7812,55.6739,55.7633,25229.0
2015-09-14 12:20:00,62.37,62.5,62.36,62.44,28707.0,55.7633,55.8795,55.7544,55.8259,28707.0
2015-09-14 12:30:00,62.45,62.53,62.37,62.42,16122.0,55.8348,55.9063,55.7633,55.808,16122.0
2015-09-14 12:40:00,62.41,62.45,62.34,62.36,16861.0,55.7991,55.8348,55.7365,55.7544,16861.0
2015-09-14 12:50:00,62.36,62.4,62.28,62.3,40395.0,55.7544,55.7901,55.6828,55.7007,40395.0
2015-09-14 13:00:00,62.29,62.31,62.21,62.26,36292.0,55.6918,55.7096,55.6202,55.6649,36292.0
2015-09-14 13:10:00,62.26,62.33,62.22,62.31,23259.0,55.6649,55.7275,55.6292,55.7096,23259.0
2015-09-14 13:20:00,62.31,62.32,62.24,62.27,33861.0,55.7096,55.7186,55.6471,55.6739,33861.0
2015-09-14 13:30:00,62.26,62.33,62.25,62.31,28555.0,55.6649,55.7275,55.656,55.7096,28555.0
2015-09-14 13:40:00,62.32,62.42,62.3,62.42,46235.0,55.7186,55.808,55.7007,55.808,46235.0
2015-09-14 13:50:00,62.43,62.44,62.33,62.44,33870.0,55.8169,55.8259,55.7275,55.8259,33870.0
2015-09-14 14:00:00,62.44,62.45,62.28,62.3,23927.0,55.8259,55.8348,55.6828,55.7007,23927.0
2015-09-14 14:10:00,62.3,62.32,62.23,62.28,40484.0,55.7007,55.7186,55.6381,55.6828,40484.0
2015-09-14 14:20:00,62.28,62.32,62.18,62.19,32846.0,55.6828,55.7186,55.5934,55.6024,32846.0
2015-09-14 14:30:00,62.19,62.2,62.14,62.18,28322.0,55.6024,55.6113,55.5577,55.5934,28322.0
2015-09-14 14:40:00,62.17,62.21,62.13,62.14,43587.0,55.5845,55.6202,55.5487,55.5577,43587.0
2015-09-14 14:50:00,62.14,62.19,62.1,62.12,86242.0,55.5577,55.6024,55.5219,55.5398,86242.0
2015-09-14 15:00:00,62.12,62.13,62.05,62.09,52918.0,55.5398,55.5487,55.4772,55.513,52918.0
2015-09-14 15:10:00,62.1,62.23,62.09,62.18,114592.0,55.5219,55.6381,55.513,55.5934,114592.0
2015-09-14 15:20:00,62.18,62.22,62.1,62.14,86807.0,55.5934,55.6292,55.5219,55.5577,86807.0
2015-09-14 15:30:00,62.14,62.17,62.01,62.02,81445.0,55.5577,55.5845,55.4414,55.4504,81445.0
2015-09-14 15:40:00,62.03,62.08,61.98,61.98,120918.0,55.4593,55.504,55.4146,55.4146,120918.0
2015-09-14 15:50:00,61.98,62.11,61.95,62.09,236907.0,55.4146,55.5308,55.3878,55.513,236907.0
2015-09-15 09:30:00,62.45,62.76,62.22,62.38,179282.0,55.8348,56.112,55.6292,55.7722,179282.0
2015-09-15 09:40:00,62.33,62.47,62.26,62.42,93060.0,55.7275,55.8527,55.6649,55.808,93060.0
2015-09-15 09:50:00,62.41,62.44,62.18,62.21,111458.0,55.7991,55.8259,55.5934,55.6202,111458.0
2015-09-15 10:00:00,62.19,62.27,62.15,62.15,121048.0,55.6024,55.6739,55.5666,55.5666,121048.0
2015-09-15 10:10:00,62.16,62.18,62.04,62.15,148357.0,55.5755,55.5934,55.4682,55.5666,148357.0
2015-09-15 10:20:00,62.16,62.25,62.08,62.12,128258.0,55.5755,55.656,55.504,55.5398,128258.0
2015-09-15 10:30:00,62.14,62.24,62.14,62.14,145605.0,55.5577,55.6471,55.5577,55.5577,145605.0
2015-09-15 10:40:00,62.15,62.29,62.13,62.26,154069.0,55.5666,55.6918,55.5487,55.6649,154069.0
2015-09-15 10:50:00,62.26,62.29,62.11,62.21,146500.0,55.6649,55.6918,55.5308,55.6202,146500.0
2015-09-15 11:00:00,62.21,62.23,62.13,62.18,145131.0,55.6202,55.6381,55.5487,55.5934,145131.0
2015-09-15 11:10:00,62.18,62.22,62.14,62.14,125484.0,55.5934,55.6292,55.5577,55.5577,125484.0
2015-09-15 11:20:00,62.15,62.19,62.09,62.18,72232.0,55.5666,55.6024,55.513,55.5934,72232.0
2015-09-15 11:30:00,62.19,62.26,62.15,62.17,66956.0,55.6024,55.6649,55.5666,55.5845,66956.0
2015-09-15 11:40:00,62.18,62.28,62.16,62.27,44016.0,55.5934,55.6828,55.5755,55.6739,44016.0
2015-09-15 11:50:00,62.28,62.3,62.13,62.15,78081.0,55.6828,55.7007,55.5487,55.5666,78081.0
2015-09-15 12:00:00,62.16,62.29,62.13,62.28,65160.0,55.5755,55.6918,55.5487,55.6828,65160.0
2015-09-15 12:10:00,62.28,62.39,62.25,62.33,60223.0,55.6828,55.7812,55.656,55.7275,60223.0
2015-09-15 12:20:00,62.34,62.45,62.32,62.44,38461.0,55.7365,55.8348,55.7186,55.8259,38461.0
2015-09-15 12:30:00,62.44,62.45,62.35,62.37,70076.0,55.8259,55.8348,55.7454,55.7633,70076.0
2015-09-15 12:40:00,62.38,62.4,62.3,62.34,77614.0,55.7722,55.7901,55.7007,55.7365,77614.0
2015-09-15 12:50:00,62.34,62.36,62.24,62.24,35482.0,55.7365,55.7544,55.6471,55.6471,35482.0
2015-09-15 13:00:00,62.24,62.28,62.2,62.21,74195.0,55.6471,55.6828,55.6113,55.6202,74195.0
2015-09-15 13:10:00,62.2,62.45,62.18,62.45,32512.0,55.6113,55.8348,55.5934,55.8348,32512.0
2015-09-15 13:20:00,62.45,62.53,62.4,62.49,70314.0,55.8348,55.9063,55.7901,55.8706,70314.0
2015-09-15 13:30:00,62.51,62.58,62.46,62.48,120000.0,55.8885,55.951,55.8438,55.8616,120000.0
2015-09-15 13:40:00,62.49,62.51,62.39,62.4,138017.0,55.8706,55.8885,55.7812,55.7901,138017.0
2015-09-15 13:50:00,62.4,62.4,62.26,62.36,101497.0,55.7901,55.7901,55.6649,55.7544,101497.0
2015-09-15 14:00:00,62.36,62.6,62.35,62.59,99709.0,55.7544,55.9689,55.7454,55.96,99709.0
2015-09-15 14:10:00,62.59,62.62,62.54,62.58,76824.0,55.96,55.9868,55.9153,55.951,76824.0
2015-09-15 14:20:00,62.58,62.58,62.46,62.55,73489.0,55.951,55.951,55.8438,55.9242,73489.0
2015-09-15 14:30:00,62.56,62.61,62.51,62.6,93605.0,55.9332,55.9779,55.8885,55.9689,93605.0
2015-09-15 14:40:00,62.6,62.63,62.54,62.57,124261.0,55.9689,55.9958,55.9153,55.9421,124261.0
2015-09-15 14:50:00,62.57,62.6,62.52,62.59,116083.0,55.9421,55.9689,55.8974,55.96,116083.0
2015-09-15 15:00:00,62.59,62.71,62.56,62.68,142635.0,55.96,56.0673,55.9332,56.0405,142635.0
2015-09-15 15:10:00,62.69,62.79,62.68,62.69,87125.0,56.0494,56.1388,56.0405,56.0494,87125.0
2015-09-15 15:20:00,62.7,62.79,62.66,62.78,95418.0,56.0583,56.1388,56.0226,56.1299,95418.0
2015-09-15 15:30:00,62.78,62.82,62.7,62.72,110635.0,56.1299,56.1656,56.0583,56.0762,110635.0
2015-09-15 15:40:00,62.72,62.8,62.66,62.72,123532.0,56.0762,56.1477,56.0226,56.0762,123532.0
2015-09-15 15:50:00,62.71,62.84,62.7,62.77,384788.0,56.0673,56.1835,56.0583,56.1209,384788.0
2015-09-16 09:30:00,62.92,63.07,62.73,63.05,91853.0,56.255,56.3891,56.0852,56.3713,91853.0
2015-09-16 09:40:00,63.04,63.06,62.75,62.82,44244.0,56.3623,56.3802,56.103,56.1656,44244.0
2015-09-16 09:50:00,62.79,62.98,62.76,62.96,38949.0,56.1388,56.3087,56.112,56.2908,38949.0
2015-09-16 10:00:00,62.94,63.06,62.81,63.02,55942.0,56.2729,56.3802,56.1567,56.3444,55942.0
2015-09-16 10:10:00,63.02,63.12,63.02,63.1,80427.0,56.3444,56.4338,56.3444,56.416,80427.0
2015-09-16 10:20:00,63.1,63.24,63.1,63.22,48341.0,56.416,56.5411,56.416,56.5233,48341.0
2015-09-16 10:30:00,63.21,63.36,63.2,63.26,68876.0,56.5143,56.6484,56.5054,56.559,68876.0
2015-09-16 10:40:00,63.27,63.32,63.2,63.25,63741.0,56.568,56.6127,56.5054,56.5501,63741.0
2015-09-16 10:50:00,63.24,63.35,63.21,63.33,46912.0,56.5411,56.6395,56.5143,56.6216,46912.0
2015-09-16 11:00:00,63.33,63.5,63.29,63.5,57225.0,56.6216,56.7736,56.5858,56.7736,57225.0
2015-09-16 11:10:00,63.51,63.57,63.49,63.49,35096.0,56.7825,56.8362,56.7647,56.7647,35096.0
2015-09-16 11:20:00,63.49,63.69,63.49,63.68,50816.0,56.7647,56.9435,56.7647,56.9345,50816.0
2015-09-16 11:30:00,63.68,63.68,63.52,63.54,34425.0,56.9345,56.9345,56.7915,56.8094,34425.0
2015-09-16 11:40:00,63.55,63.64,63.53,63.62,37106.0,56.8183,56.8988,56.8004,56.8809,37106.0
2015-09-16 11:50:00,63.6,63.71,63.59,63.71,60634.0,56.863,56.9613,56.8541,56.9613,60634.0
2015-09-16 12:00:00,63.7,63.72,63.62,63.63,41068.0,56.9524,56.9703,56.8809,56.8898,41068.0
2015-09-16 12:10:00,63.63,63.74,63.63,63.69,54268.0,56.8898,56.9882,56.8898,56.9435,54268.0
2015-09-16 12:20:00,63.7,63.82,63.68,63.82,70079.0,56.9524,57.0597,56.9345,57.0597,70079.0
2015-09-16 12:30:00,63.81,63.82,63.75,63.8,74328.0,57.0508,57.0597,56.9971,57.0418,74328.0
2015-09-16 12:40:00,63.81,63.89,63.8,63.87,44264.0,57.0508,57.1223,57.0418,57.1044,44264.0
2015-09-16 12:50:00,63.86,64.0,63.84,63.98,74366.0,57.0955,57.2206,57.0776,57.2027,74366.0
2015-09-16 13:00:00,63.97,63.98,63.86,63.87,42665.0,57.1938,57.2027,57.0955,57.1044,42665.0
2015-09-16 13:10:00,63.87,63.89,63.8,63.8,55406.0,57.1044,57.1223,57.0418,57.0418,55406.0
2015-09-16 13:20:00,63.8,63.81,63.66,63.7,60044.0,57.0418,57.0508,56.9166,56.9524,60044.0
2015-09-16 13:30:00,63.69,63.78,63.68,63.75,95247.0,56.9435,57.0239,56.9345,56.9971,95247.0
2015-09-16 13:40:00,63.75,63.76,63.71,63.72,56001.0,56.9971,57.0061,56.9613,56.9703,56001.0
2015-09-16 13:50:00,63.72,63.77,63.71,63.76,44734.0,56.9703,57.015,56.9613,57.0061,44734.0
2015-09-16 14:00:00,63.76,63.76,63.65,63.66,43466.0,57.0061,57.0061,56.9077,56.9166,43466.0
2015-09-16 14:10:00,63.65,63.68,63.5,63.54,49631.0,56.9077,56.9345,56.7736,56.8094,49631.0
2015-09-16 14:20:00,63.54,63.55,63.42,63.55,51041.0,56.8094,56.8183,56.7021,56.8183,51041.0
2015-09-16 14:30:00,63.55,63.63,63.53,63.55,32169.0,56.8183,56.8898,56.8004,56.8183,32169.0
2015-09-16 14:40:00,63.53,63.7,63.52,63.7,26688.0,56.8004,56.9524,56.7915,56.9524,26688.0
2015-09-16 14:50:00,63.69,63.87,63.67,63.84,81351.0,56.9435,57.1044,56.9256,57.0776,81351.0
2015-09-16 15:00:00,63.84,63.92,63.72,63.73,97239.0,57.0776,57.1491,56.9703,56.9792,97239.0
2015-09-16 15:10:00,63.73,63.77,63.64,63.68,80563.0,56.9792,57.015,56.8988,56.9345,80563.0
2015-09-16 15:20:00,63.69,63.72,63.62,63.66,66112.0,56.9435,56.9703,56.8809,56.9166,66112.0
2015-09-16 15:30:00,63.67,63.71,63.63,63.67,78174.0,56.9256,56.9613,56.8898,56.9256,78174.0
2015-09-16 15:40:00,63.68,63.7,63.61,63.66,68758.0,56.9345,56.9524,56.8719,56.9166,68758.0
2015-09-16 15:50:00,63.65,63.69,63.57,63.63,135716.0,56.9077,56.9435,56.8362,56.8898,135716.0
2015-09-17 09:30:00,63.47,63.6,63.38,63.44,52293.0,56.7468,56.863,56.6663,56.7199,52293.0
2015-09-17 09:40:00,63.42,63.55,63.28,63.54,51179.0,56.7021,56.8183,56.5769,56.8094,51179.0
2015-09-17 09:50:00,63.55,63.58,63.39,63.42,39923.0,56.8183,56.8451,56.6752,56.7021,39923.0
2015-09-17 10:00:00,63.39,63.59,63.38,63.56,29907.0,56.6752,56.8541,56.6663,56.8272,29907.0
2015-09-17 10:10:00,63.56,63.72,63.55,63.67,51493.0,56.8272,56.9703,56.8183,56.9256,51493.0
2015-09-17 10:20:00,63.67,63.69,63.57,63.58,18815.0,56.9256,56.9435,56.8362,56.8451,18815.0
2015-09-17 10:30:00,63.59,63.59,63.41,63.43,22466.0,56.8541,56.8541,56.6931,56.711,22466.0
2015-09-17 10:40:00,63.41,63.5,63.39,63.47,30915.0,56.6931,56.7736,56.6752,56.7468,30915.0
2015-09-17 10:50:00,63.47,63.51,63.41,63.48,29013.0,56.7468,56.7825,56.6931,56.7557,29013.0
2015-09-17 11:00:00,63.49,63.58,63.48,63.56,20369.0,56.7647,56.8451,56.7557,56.8272,20369.0
2015-09-17 11:10:00,63.56,63.62,63.51,63.57,17970.0,56.8272,56.8809,56.7825,56.8362,17970.0
2015-09-17 11:20:00,63.57,63.6,63.54,63.56,19670.0,56.8362,56.863,56.8094,56.8272,19670.0
2015-09-17 11:30:00,63.56,63.59,63.51,63.59,24851.0,56.8272,56.8541,56.7825,56.8541,24851.0
2015-09-17 11:40:00,63.58,63.7,63.53,63.67,35781.0,56.8451,56.9524,56.8004,56.9256,35781.0
2015-09-17 11:50:00,63.66,63.7,63.54,63.55,73797.0,56.9166,56.9524,56.8094,56.8183,73797.0
2015-09-17 12:00:00,63.55,63.56,63.42,63.42,24124.0,56.8183,56.8272,56.7021,56.7021,24124.0
2015-09-17 12:10:00,63.42,63.54,63.4,63.48,34844.0,56.7021,56.8094,56.6842,56.7557,34844.0
2015-09-17 12:20:00,63.48,63.49,63.42,63.48,22040.0,56.7557,56.7647,56.7021,56.7557,22040.0
2015-09-17 12:30:00,63.51,63.53,63.41,63.42,30746.0,56.7825,56.8004,56.6931,56.7021,30746.0
2015-09-17 12:40:00,63.41,63.47,63.39,63.47,18209.0,56.6931,56.7468,56.6752,56.7468,18209.0
2015-09-17 12:50:00,63.47,63.58,63.46,63.5,38752.0,56.7468,56.8451,56.7378,56.7736,38752.0
2015-09-17 13:00:00,63.5,63.5,63.42,63.42,29064.0,56.7736,56.7736,56.7021,56.7021,29064.0
2015-09-17 13:10:00,63.42,63.54,63.39,63.54,102127.0,56.7021,56.8094,56.6752,56.8094,102127.0
2015-09-17 13:20:00,63.55,63.55,63.42,63.42,45297.0,56.8183,56.8183,56.7021,56.7021,45297.0
2015-09-17 13:30:00,63.43,63.51,63.39,63.39,35066.0,56.711,56.7825,56.6752,56.6752,35066.0
2015-09-17 13:40:00,63.39,63.44,63.36,63.4,22680.0,56.6752,56.7199,56.6484,56.6842,22680.0
2015-09-17 13:50:00,63.4,63.45,63.34,63.4,28600.0,56.6842,56.7289,56.6305,56.6842,28600.0
2015-09-17 14:00:00,63.42,63.7,62.81,63.1,161257.0,56.7021,56.9524,56.1567,56.416,161257.0
2015-09-17 14:10:00,63.12,63.4,63.11,63.25,38039.0,56.4338,56.6842,56.4249,56.5501,38039.0
2015-09-17 14:20:00,63.26,63.31,63.08,63.09,24404.0,56.559,56.6037,56.3981,56.407,24404.0
2015-09-17 14:30:00,63.09,63.38,63.09,63.31,61011.0,56.407,56.6663,56.407,56.6037,61011.0
2015-09-17 14:40:00,63.29,63.71,63.28,63.62,193789.0,56.5858,56.9613,56.5769,56.8809,193789.0
2015-09-17 14:50:00,63.63,63.73,63.58,63.7,64810.0,56.8898,56.9792,56.8451,56.9524,64810.0
2015-09-17 15:00:00,63.72,63.78,63.5,63.55,147035.0,56.9703,57.0239,56.7736,56.8183,147035.0
2015-09-17 15:10:00,63.52,63.64,63.21,63.27,125616.0,56.7915,56.8988,56.5143,56.568,125616.0
2015-09-17 15:20:00,63.27,63.27,62.75,63.16,78485.0,56.568,56.568,56.103,56.4696,78485.0
2015-09-17 15:30:00,63.16,63.34,63.04,63.11,74010.0,56.4696,56.6305,56.3623,56.4249,74010.0
2015-09-17 15:40:00,63.13,63.26,63.07,63.11,92125.0,56.4428,56.559,56.3891,56.4249,92125.0
2015-09-17 15:50:00,63.1,63.13,62.79,62.89,297489.0,56.416,56.4428,56.1388,56.2282,297489.0
2015-09-18 09:30:00,62.1,62.11,61.51,61.55,1188592.0,55.5219,55.5308,54.9944,55.0302,1188592.0
2015-09-18 09:40:00,61.55,62.09,61.54,62.01,188483.0,55.0302,55.513,55.0212,55.4414,188483.0
2015-09-18 09:50:00,62.0,62.32,61.97,62.2,103788.0,55.4325,55.7186,55.4057,55.6113,103788.0
2015-09-18 10:00:00,62.24,62.45,62.12,62.37,47599.0,55.6471,55.8348,55.5398,55.7633,47599.0
2015-09-18 10:10:00,62.37,62.45,62.24,62.27,63660.0,55.7633,55.8348,55.6471,55.6739,63660.0
2015-09-18 10:20:00,62.27,62.43,62.22,62.28,99985.0,55.6739,55.8169,55.6292,55.6828,99985.0
2015-09-18 10:30:00,62.27,62.32,62.08,62.09,61228.0,55.6739,55.7186,55.504,55.513,61228.0
2015-09-18 10:40:00,62.1,62.24,62.07,62.2,27091.0,55.5219,55.6471,55.4951,55.6113,27091.0
2015-09-18 10:50:00,62.21,62.37,62.21,62.35,32171.0,55.6202,55.7633,55.6202,55.7454,32171.0
2015-09-18 11:00:00,62.36,62.52,62.35,62.41,34670.0,55.7544,55.8974,55.7454,55.7991,34670.0
2015-09-18 11:10:00,62.42,62.42,62.29,62.38,26712.0,55.808,55.808,55.6918,55.7722,26712.0
2015-09-18 11:20:00,62.39,62.52,62.33,62.34,21934.0,55.7812,55.8974,55.7275,55.7365,21934.0
2015-09-18 11:30:00,62.32,62.4,62.26,62.4,18992.0,55.7186,55.7901,55.6649,55.7901,18992.0
2015-09-18 11:40:00,62.4,62.62,62.32,62.62,24179.0,55.7901,55.9868,55.7186,55.9868,24179.0
2015-09-18 11:50:00,62.62,62.62,62.45,62.45,19762.0,55.9868,55.9868,55.8348,55.8348,19762.0
2015-09-18 12:00:00,62.46,62.48,62.28,62.29,16910.0,55.8438,55.8616,55.6828,55.6918,16910.0
2015-09-18 12:10:00,62.27,62.27,62.1,62.13,33499.0,55.6739,55.6739,55.5219,55.5487,33499.0
2015-09-18 12:20:00,62.13,62.14,61.99,62.09,23365.0,55.5487,55.5577,55.4235,55.513,23365.0
2015-09-18 12:30:00,62.09,62.23,62.03,62.2,32788.0,55.513,55.6381,55.4593,55.6113,32788.0
2015-09-18 12:40:00,62.19,62.2,62.02,62.06,17373.0,55.6024,55.6113,55.4504,55.4861,17373.0
2015-09-18 12:50:00,62.06,62.15,62.06,62.1,22569.0,55.4861,55.5666,55.4861,55.5219,22569.0
2015-09-18 13:00:00,62.1,62.27,62.05,62.2,21147.0,55.5219,55.6739,55.4772,55.6113,21147.0
2015-09-18 13:10:00,62.19,62.23,62.12,62.17,21651.0,55.6024,55.6381,55.5398,55.5845,21651.0
2015-09-18 13:20:00,62.17,62.17,61.98,62.04,43186.0,55.5845,55.5845,55.4146,55.4682,43186.0
2015-09-18 13:30:00,62.05,62.07,61.98,62.02,27173.0,55.4772,55.4951,55.4146,55.4504,27173.0
2015-09-18 13:40:00,62.03,62.12,62.03,62.04,21120.0,55.4593,55.5398,55.4593,55.4682,21120.0
2015-09-18 13:50:00,62.04,62.07,61.92,61.93,76034.0,55.4682,55.4951,55.361,55.3699,76034.0
2015-09-18 14:00:00,61.94,62.07,61.88,62.05,29488.0,55.3788,55.4951,55.3252,55.4772,29488.0
2015-09-18 14:10:00,62.04,62.18,61.98,62.14,22657.0,55.4682,55.5934,55.4146,55.5577,22657.0
2015-09-18 14:20:00,62.15,62.31,62.13,62.28,33593.0,55.5666,55.7096,55.5487,55.6828,33593.0
2015-09-18 14:30:00,62.28,62.31,62.15,62.22,31033.0,55.6828,55.7096,55.5666,55.6292,31033.0
2015-09-18 14:40:00,62.22,62.32,62.16,62.17,34739.0,55.6292,55.7186,55.5755,55.5845,34739.0
2015-09-18 14:50:00,62.17,62.26,62.08,62.21,27945.0,55.5845,55.6649,55.504,55.6202,27945.0
2015-09-18 15:00:00,62.21,62.3,62.03,62.05,35822.0,55.6202,55.7007,55.4593,55.4772,35822.0
2015-09-18 15:10:00,62.05,62.16,62.02,62.09,34198.0,55.4772,55.5755,55.4504,55.513,34198.0
2015-09-18 15:20:00,62.1,62.13,61.99,62.1,45861.0,55.5219,55.5487,55.4235,55.5219,45861.0
2015-09-18 15:30:00,62.1,62.12,61.98,62.01,53491.0,55.5219,55.5398,55.4146,55.4414,53491.0
2015-09-18 15:40:00,62.01,62.01,61.85,61.88,86397.0,55.4414,55.4414,55.2984,55.3252,86397.0
2015-09-18 15:50:00,61.87,61.94,61.77,61.87,501078.0,55.3163,55.3788,55.2268,55.3163,501078.0
2015-09-21 09:30:00,62.15,62.43,62.0,62.23,121849.0,55.5666,55.8169,55.4325,55.6381,121849.0
2015-09-21 09:40:00,62.27,62.33,62.19,62.31,239818.0,55.6739,55.7275,55.6024,55.7096,239818.0
2015-09-21 09:50:00,62.3,62.54,62.2,62.42,193359.0,55.7007,55.9153,55.6113,55.808,193359.0
2015-09-21 10:00:00,62.45,62.48,62.29,62.31,57166.0,55.8348,55.8616,55.6918,55.7096,57166.0
2015-09-21 10:10:00,62.3,62.39,62.22,62.27,96615.0,55.7007,55.7812,55.6292,55.6739,96615.0
2015-09-21 10:20:00,62.27,62.58,62.27,62.55,107541.0,55.6739,55.951,55.6739,55.9242,107541.0
2015-09-21 10:30:00,62.55,62.73,62.55,62.7,59471.0,55.9242,56.0852,55.9242,56.0583,59471.0
2015-09-21 10:40:00,62.71,62.76,62.65,62.71,44760.0,56.0673,56.112,56.0136,56.0673,44760.0
2015-09-21 10:50:00,62.73,62.76,62.69,62.73,38236.0,56.0852,56.112,56.0494,56.0852,38236.0
2015-09-21 11:00:00,62.74,62.76,62.68,62.71,43283.0,56.0941,56.112,56.0405,56.0673,43283.0
2015-09-21 11:10:00,62.71,62.89,62.71,62.88,69090.0,56.0673,56.2282,56.0673,56.2193,69090.0
2015-09-21 11:20:00,62.89,62.9,62.76,62.77,49241.0,56.2282,56.2371,56.112,56.1209,49241.0
2015-09-21 11:30:00,62.76,62.81,62.61,62.65,103102.0,56.112,56.1567,55.9779,56.0136,103102.0
2015-09-21 11:40:00,62.65,62.69,62.58,62.6,118123.0,56.0136,56.0494,55.951,55.9689,118123.0
2015-09-21 11:50:00,62.62,62.66,62.49,62.5,78475.0,55.9868,56.0226,55.8706,55.8795,78475.0
2015-09-21 12:00:00,62.5,62.51,62.31,62.35,84842.0,55.8795,55.8885,55.7096,55.7454,84842.0
2015-09-21 12:10:00,62.35,62.46,62.33,62.39,29044.0,55.7454,55.8438,55.7275,55.7812,29044.0
2015-09-21 12:20:00,62.39,62.51,62.37,62.5,23729.0,55.7812,55.8885,55.7633,55.8795,23729.0
2015-09-21 12:30:00,62.5,62.51,62.33,62.43,51262.0,55.8795,55.8885,55.7275,55.8169,51262.0
2015-09-21 12:40:00,62.44,62.48,62.4,62.4,24699.0,55.8259,55.8616,55.7901,55.7901,24699.0
2015-09-21 12:50:00,62.4,62.42,62.16,62.21,47904.0,55.7901,55.808,55.5755,55.6202,47904.0
2015-09-21 13:00:00,62.2,62.37,62.2,62.36,26378.0,55.6113,55.7633,55.6113,55.7544,26378.0
2015-09-21 13:10:00,62.35,62.51,62.31,62.48,26737.0,55.7454,55.8885,55.7096,55.8616,26737.0
2015-09-21 13:20:00,62.47,62.55,62.46,62.53,31580.0,55.8527,55.9242,55.8438,55.9063,31580.0
2015-09-21 13:30:00,62.54,62.72,62.52,62.69,44430.0,55.9153,56.0762,55.8974,56.0494,44430.0
2015-09-21 13:40:00,62.69,62.78,62.66,62.66,24045.0,56.0494,56.1299,56.0226,56.0226,24045.0
2015-09-21 13:50:00,62.66,62.69,62.62,62.64,31875.0,56.0226,56.0494,55.9868,56.0047,31875.0
2015-09-21 14:00:00,62.64,62.8,62.62,62.71,50442.0,56.0047,56.1477,55.9868,56.0673,50442.0
2015-09-21 14:10:00,62.71,62.71,62.63,62.67,31684.0,56.0673,56.0673,55.9958,56.0315,31684.0
2015-09-21 14:20:00,62.67,62.73,62.66,62.68,40320.0,56.0315,56.0852,56.0226,56.0405,40320.0
2015-09-21 14:30:00,62.69,62.83,62.64,62.8,41971.0,56.0494,56.1746,56.0047,56.1477,41971.0
2015-09-21 14:40:00,62.82,62.92,62.76,62.92,64813.0,56.1656,56.255,56.112,56.255,64813.0
2015-09-21 14:50:00,62.92,63.07,62.91,63.04,42161.0,56.255,56.3891,56.2461,56.3623,42161.0
2015-09-21 15:00:00,63.04,63.08,62.99,63.07,53311.0,56.3623,56.3981,56.3176,56.3891,53311.0
2015-09-21 15:10:00,63.08,63.1,62.98,63.02,47789.0,56.3981,56.416,56.3087,56.3444,47789.0
2015-09-21 15:20:00,63.03,63.03,62.88,62.95,63082.0,56.3534,56.3534,56.2193,56.2819,63082.0
2015-09-21 15:30:00,62.94,62.97,62.68,62.69,58587.0,56.2729,56.2997,56.0405,56.0494,58587.0
2015-09-21 15:40:00,62.68,62.75,62.66,62.69,93252.0,56.0405,56.103,56.0226,56.0494,93252.0
2015-09-21 15:50:00,62.69,62.82,62.62,62.82,164685.0,56.0494,56.1656,55.9868,56.1656,164685.0
2015-09-22 09:30:00,62.1,62.43,61.63,61.68,109366.0,55.5219,55.8169,55.1017,55.1464,109366.0
2015-09-22 09:40:00,61.67,61.72,61.4,61.41,89885.0,55.1374,55.1821,54.896,54.905,89885.0
2015-09-22 09:50:00,61.42,61.45,61.32,61.33,92265.0,54.9139,54.9407,54.8245,54.8335,92265.0
2015-09-22 10:00:00,61.35,61.69,61.33,61.64,92796.0,54.8513,55.1553,54.8335,55.1106,92796.0
2015-09-22 10:10:00,61.61,61.71,61.51,61.53,99508.0,55.0838,55.1732,54.9944,55.0123,99508.0
2015-09-22 10:20:00,61.53,61.56,61.39,61.53,51908.0,55.0123,55.0391,54.8871,55.0123,51908.0
2015-09-22 10:30:00,61.54,61.55,61.43,61.47,70556.0,55.0212,55.0302,54.9229,54.9586,70556.0
2015-09-22 10:40:00,61.47,61.47,61.36,61.47,80369.0,54.9586,54.9586,54.8603,54.9586,80369.0
2015-09-22 10:50:00,61.46,61.64,61.44,61.62,52160.0,54.9497,55.1106,54.9318,55.0927,52160.0
2015-09-22 11:00:00,61.63,61.69,61.51,61.59,45092.0,55.1017,55.1553,54.9944,55.0659,45092.0
2015-09-22 11:10:00,61.58,61.76,61.58,61.75,32788.0,55.057,55.2179,55.057,55.209,32788.0
2015-09-22 11:20:00,61.75,61.75,61.53,61.53,18987.0,55.209,55.209,55.0123,55.0123,18987.0
2015-09-22 11:30:00,61.52,61.64,61.52,61.57,31254.0,55.0033,55.1106,55.0033,55.048,31254.0
2015-09-22 11:40:00,61.56,61.65,61.53,61.64,30565.0,55.0391,55.1196,55.0123,55.1106,30565.0
2015-09-22 11:50:00,61.65,61.68,61.58,61.61,22570.0,55.1196,55.1464,55.057,55.0838,22570.0
2015-09-22 12:00:00,61.6,61.8,61.5,61.79,40321.0,55.0749,55.2537,54.9854,55.2447,40321.0
2015-09-22 12:10:00,61.77,61.81,61.65,61.69,18687.0,55.2268,55.2626,55.1196,55.1553,18687.0
2015-09-22 12:20:00,61.68,61.71,61.54,61.59,27197.0,55.1464,55.1732,55.0212,55.0659,27197.0
2015-09-22 12:30:00,61.6,61.62,61.52,61.61,16600.0,55.0749,55.0927,55.0033,55.0838,16600.0
2015-09-22 12:40:00,61.63,61.69,61.51,61.53,23576.0,55.1017,55.1553,54.9944,55.0123,23576.0
2015-09-22 12:50:00,61.51,61.53,61.41,61.48,29005.0,54.9944,55.0123,54.905,54.9676,29005.0
2015-09-22 13:00:00,61.48,61.68,61.46,61.57,24256.0,54.9676,55.1464,54.9497,55.048,24256.0
2015-09-22 13:10:00,61.59,61.64,61.54,61.62,15440.0,55.0659,55.1106,55.0212,55.0927,15440.0
2015-09-22 13:20:00,61.62,61.63,61.42,61.44,23236.0,55.0927,55.1017,54.9139,54.9318,23236.0
2015-09-22 13:30:00,61.43,61.55,61.41,61.54,54523.0,54.9229,55.0302,54.905,55.0212,54523.0
2015-09-22 13:40:00,61.54,61.62,61.53,61.56,26289.0,55.0212,55.0927,55.0123,55.0391,26289.0
2015-09-22 13:50:00,61.54,61.58,61.48,61.55,53822.0,55.0212,55.057,54.9676,55.0302,53822.0
2015-09-22 14:00:00,61.55,61.58,61.43,61.44,52906.0,55.0302,55.057,54.9229,54.9318,52906.0
2015-09-22 14:10:00,61.44,61.56,61.41,61.52,18913.0,54.9318,55.0391,54.905,55.0033,18913.0
2015-09-22 14:20:00,61.52,61.56,61.42,61.54,15770.0,55.0033,55.0391,54.9139,55.0212,15770.0
2015-09-22 14:30:00,61.55,61.72,61.53,61.61,27070.0,55.0302,55.1821,55.0123,55.0838,27070.0
2015-09-22 14:40:00,61.62,61.64,61.47,61.51,37819.0,55.0927,55.1106,54.9586,54.9944,37819.0
2015-09-22 14:50:00,61.5,61.68,61.5,61.66,42691.0,54.9854,55.1464,54.9854,55.1285,42691.0
2015-09-22 15:00:00,61.65,61.7,61.59,61.6,25452.0,55.1196,55.1643,55.0659,55.0749,25452.0
2015-09-22 15:10:00,61.61,61.66,61.56,61.59,38227.0,55.0838,55.1285,55.0391,55.0659,38227.0
2015-09-22 15:20:00,61.6,61.75,61.59,61.75,36718.0,55.0749,55.209,55.0659,55.209,36718.0
2015-09-22 15:30:00,61.76,61.95,61.76,61.91,51282.0,55.2179,55.3878,55.2179,55.352,51282.0
2015-09-22 15:40:00,61.93,61.97,61.83,61.87,78246.0,55.3699,55.4057,55.2805,55.3163,78246.0
2015-09-22 15:50:00,61.86,61.97,61.75,61.86,137550.0,55.3073,55.4057,55.209,55.3073,137550.0
2015-09-23 09:30:00,61.88,62.12,61.61,61.65,63524.0,55.3252,55.5398,55.0838,55.1196,63524.0
2015-09-23 09:40:00,61.67,61.84,61.62,61.72,40419.0,55.1374,55.2894,55.0927,55.1821,40419.0
2015-09-23 09:50:00,61.76,61.85,61.64,61.85,33616.0,55.2179,55.2984,55.1106,55.2984,33616.0
2015-09-23 10:00:00,61.85,62.04,61.85,61.91,39570.0,55.2984,55.4682,55.2984,55.352,39570.0
2015-09-23 10:10:00,61.92,62.0,61.9,61.96,26875.0,55.361,55.4325,55.3431,55.3967,26875.0
2015-09-23 10:20:00,61.97,62.0,61.88,61.97,35955.0,55.4057,55.4325,55.3252,55.4057,35955.0
2015-09-23 10:30:00,61.97,62.13,61.95,62.04,39413.0,55.4057,55.5487,55.3878,55.4682,39413.0
2015-09-23 10:40:00,62.04,62.09,62.0,62.07,31294.0,55.4682,55.513,55.4325,55.4951,31294.0
2015-09-23 10:50:00,62.08,62.24,62.06,62.21,21442.0,55.504,55.6471,55.4861,55.6202,21442.0
2015-09-23 11:00:00,62.22,62.36,62.16,62.33,128935.0,55.6292,55.7544,55.5755,55.7275,128935.0
2015-09-23 11:10:00,62.32,62.35,62.12,62.21,113635.0,55.7186,55.7454,55.5398,55.6202,113635.0
2015-09-23 11:20:00,62.18,62.21,61.99,62.01,32597.0,55.5934,55.6202,55.4235,55.4414,32597.0
2015-09-23 11:30:00,62.0,62.06,61.91,62.06,28084.0,55.4325,55.4861,55.352,55.4861,28084.0
2015-09-23 11:40:00,62.06,62.07,61.86,61.87,13231.0,55.4861,55.4951,55.3073,55.3163,13231.0
2015-09-23 11:50:00,61.87,61.98,61.82,61.98,52342.0,55.3163,55.4146,55.2716,55.4146,52342.0
2015-09-23 12:00:00,61.97,61.97,61.78,61.83,31046.0,55.4057,55.4057,55.2358,55.2805,31046.0
2015-09-23 12:10:00,61.83,61.88,61.79,61.84,72311.0,55.2805,55.3252,55.2447,55.2894,72311.0
2015-09-23 12:20:00,61.85,61.93,61.78,61.93,29741.0,55.2984,55.3699,55.2358,55.3699,29741.0
2015-09-23 12:30:00,61.91,61.94,61.85,61.85,25656.0,55.352,55.3788,55.2984,55.2984,25656.0
2015-09-23 12:40:00,61.86,61.94,61.86,61.93,20610.0,55.3073,55.3788,55.3073,55.3699,20610.0
2015-09-23 12:50:00,61.94,62.1,61.94,62.0,26049.0,55.3788,55.5219,55.3788,55.4325,26049.0
2015-09-23 13:00:00,62.0,62.16,61.99,62.16,32409.0,55.4325,55.5755,55.4235,55.5755,32409.0
2015-09-23 13:10:00,62.15,62.22,62.13,62.22,16643.0,55.5666,55.6292,55.5487,55.6292,16643.0
2015-09-23 13:20:00,62.21,62.23,62.02,62.05,35977.0,55.6202,55.6381,55.4504,55.4772,35977.0
2015-09-23 13:30:00,62.05,62.15,62.03,62.13,20442.0,55.4772,55.5666,55.4593,55.5487,20442.0
2015-09-23 13:40:00,62.14,62.44,62.1,62.38,246465.0,55.5577,55.8259,55.5219,55.7722,246465.0
2015-09-23 13:50:00,62.37,62.41,62.33,62.37,29941.0,55.7633,55.7991,55.7275,55.7633,29941.0
2015-09-23 14:00:00,62.37,62.52,62.33,62.42,44708.0,55.7633,55.8974,55.7275,55.808,44708.0
2015-09-23 14:10:00,62.42,62.51,62.37,62.37,32180.0,55.808,55.8885,55.7633,55.7633,32180.0
2015-09-23 14:20:00,62.37,62.39,62.26,62.27,28537.0,55.7633,55.7812,55.6649,55.6739,28537.0
2015-09-23 14:30:00,62.27,62.36,62.17,62.22,59827.0,55.6739,55.7544,55.5845,55.6292,59827.0
2015-09-23 14:40:00,62.21,62.21,62.12,62.18,25034.0,55.6202,55.6202,55.5398,55.5934,25034.0
2015-09-23 14:50:00,62.18,62.18,62.05,62.12,29925.0,55.5934,55.5934,55.4772,55.5398,29925.0
2015-09-23 15:00:00,62.11,62.19,62.06,62.16,72778.0,55.5308,55.6024,55.4861,55.5755,72778.0
2015-09-23 15:10:00,62.17,62.18,62.02,62.14,33644.0,55.5845,55.5934,55.4504,55.5577,33644.0
2015-09-23 15:20:00,62.16,62.23,62.11,62.21,63146.0,55.5755,55.6381,55.5308,55.6202,63146.0
2015-09-23 15:30:00,62.22,62.37,62.11,62.37,78564.0,55.6292,55.7633,55.5308,55.7633,78564.0
2015-09-23 15:40:00,62.36,62.47,62.34,62.4,112829.0,55.7544,55.8527,55.7365,55.7901,112829.0
2015-09-23 15:50:00,62.39,62.42,62.25,62.25,83580.0,55.7812,55.808,55.656,55.656,83580.0
2015-09-24 09:30:00,61.62,61.85,61.12,61.2,118105.0,55.0927,55.2984,54.6457,54.7172,118105.0
2015-09-24 09:40:00,61.19,61.19,60.56,60.65,180145.0,54.7083,54.7083,54.145,54.2255,180145.0
2015-09-24 09:50:00,60.65,60.79,60.56,60.66,147603.0,54.2255,54.3507,54.145,54.2344,147603.0
2015-09-24 10:00:00,60.65,60.86,60.65,60.82,125840.0,54.2255,54.4132,54.2255,54.3775,125840.0
2015-09-24 10:10:00,60.83,60.9,60.72,60.77,33852.0,54.3864,54.449,54.2881,54.3328,33852.0
2015-09-24 10:20:00,60.77,60.91,60.71,60.83,72952.0,54.3328,54.4579,54.2791,54.3864,72952.0
2015-09-24 10:30:00,60.79,60.92,60.77,60.8,31199.0,54.3507,54.4669,54.3328,54.3596,31199.0
2015-09-24 10:40:00,60.78,60.86,60.7,60.84,20861.0,54.3417,54.4132,54.2702,54.3954,20861.0
2015-09-24 10:50:00,60.83,60.88,60.68,60.78,33063.0,54.3864,54.4311,54.2523,54.3417,33063.0
2015-09-24 11:00:00,60.78,60.87,60.71,60.87,47929.0,54.3417,54.4222,54.2791,54.4222,47929.0
2015-09-24 11:10:00,60.85,61.04,60.85,61.02,41604.0,54.4043,54.5742,54.4043,54.5563,41604.0
2015-09-24 11:20:00,61.02,61.08,60.97,60.97,29878.0,54.5563,54.6099,54.5116,54.5116,29878.0
2015-09-24 11:30:00,60.96,61.19,60.96,61.19,44168.0,54.5026,54.7083,54.5026,54.7083,44168.0
2015-09-24 11:40:00,61.18,61.24,61.13,61.17,113165.0,54.6993,54.753,54.6546,54.6904,113165.0
2015-09-24 11:50:00,61.17,61.35,61.15,61.29,49343.0,54.6904,54.8513,54.6725,54.7977,49343.0
2015-09-24 12:00:00,61.27,61.36,61.24,61.33,36002.0,54.7798,54.8603,54.753,54.8335,36002.0
2015-09-24 12:10:00,61.32,61.33,61.24,61.28,34242.0,54.8245,54.8335,54.753,54.7888,34242.0
2015-09-24 12:20:00,61.28,61.39,61.26,61.38,43218.0,54.7888,54.8871,54.7709,54.8782,43218.0
2015-09-24 12:30:00,61.38,61.51,61.36,61.36,52564.0,54.8782,54.9944,54.8603,54.8603,52564.0
2015-09-24 12:40:00,61.36,61.48,61.19,61.23,54872.0,54.8603,54.9676,54.7083,54.744,54872.0
2015-09-24 12:50:00,61.22,61.24,60.89,60.9,1592958.0,54.7351,54.753,54.4401,54.449,1592958.0
2015-09-24 13:00:00,60.93,61.01,60.83,60.92,100118.0,54.4758,54.5474,54.3864,54.4669,100118.0
2015-09-24 13:10:00,60.91,61.07,60.91,60.93,19722.0,54.4579,54.601,54.4579,54.4758,19722.0
2015-09-24 13:20:00,60.93,60.96,60.81,60.91,19817.0,54.4758,54.5026,54.3685,54.4579,19817.0
2015-09-24 13:30:00,60.9,60.99,60.88,60.94,28176.0,54.449,54.5295,54.4311,54.4848,28176.0
2015-09-24 13:40:00,60.94,61.06,60.92,61.03,46154.0,54.4848,54.5921,54.4669,54.5652,46154.0
2015-09-24 13:50:00,61.04,61.06,60.94,60.96,43665.0,54.5742,54.5921,54.4848,54.5026,43665.0
2015-09-24 14:00:00,60.96,61.03,60.91,60.98,51940.0,54.5026,54.5652,54.4579,54.5205,51940.0
2015-09-24 14:10:00,60.98,61.11,60.95,61.09,83432.0,54.5205,54.6368,54.4937,54.6189,83432.0
2015-09-24 14:20:00,61.09,61.25,61.06,61.06,59559.0,54.6189,54.7619,54.5921,54.5921,59559.0
2015-09-24 14:30:00,61.07,61.09,60.96,61.01,63760.0,54.601,54.6189,54.5026,54.5474,63760.0
2015-09-24 14:40:00,61.02,61.32,60.94,61.32,115832.0,54.5563,54.8245,54.4848,54.8245,115832.0
2015-09-24 14:50:00,61.31,61.48,61.26,61.31,81731.0,54.8156,54.9676,54.7709,54.8156,81731.0
2015-09-24 15:00:00,61.31,61.35,61.01,61.05,80031.0,54.8156,54.8513,54.5474,54.5831,80031.0
2015-09-24 15:10:00,61.03,61.25,60.97,61.23,76434.0,54.5652,54.7619,54.5116,54.744,76434.0
2015-09-24 15:20:00,61.24,61.37,61.19,61.29,107975.0,54.753,54.8692,54.7083,54.7977,107975.0
2015-09-24 15:30:00,61.3,61.3,61.12,61.13,247981.0,54.8066,54.8066,54.6457,54.6546,247981.0
2015-09-24 15:40:00,61.13,61.32,61.11,61.24,132423.0,54.6546,54.8245,54.6368,54.753,132423.0
2015-09-24 15:50:00,61.24,61.24,61.08,61.11,322900.0,54.753,54.753,54.6099,54.6368,322900.0
2015-09-25 09:30:00,61.93,62.01,61.39,61.57,135133.0,55.3699,55.4414,54.8871,55.048,135133.0
2015-09-25 09:40:00,61.56,61.65,61.4,61.65,58543.0,55.0391,55.1196,54.896,55.1196,58543.0
2015-09-25 09:50:00,61.64,61.7,61.57,61.59,50563.0,55.1106,55.1643,55.048,55.0659,50563.0
2015-09-25 10:00:00,61.61,61.62,61.42,61.45,67237.0,55.0838,55.0927,54.9139,54.9407,67237.0
2015-09-25 10:10:00,61.45,61.5,61.37,61.43,36872.0,54.9407,54.9854,54.8692,54.9229,36872.0
2015-09-25 10:20:00,61.43,61.52,61.37,61.47,19364.0,54.9229,55.0033,54.8692,54.9586,19364.0
2015-09-25 10:30:00,61.48,61.54,61.37,61.49,42729.0,54.9676,55.0212,54.8692,54.9765,42729.0
2015-09-25 10:40:00,61.52,61.58,61.43,61.54,29046.0,55.0033,55.057,54.9229,55.0212,29046.0
2015-09-25 10:50:00,61.55,61.81,61.55,61.81,18425.0,55.0302,55.2626,55.0302,55.2626,18425.0
2015-09-25 11:00:00,61.78,61.78,61.67,61.71,48971.0,55.2358,55.2358,55.1374,55.1732,48971.0
2015-09-25 11:10:00,61.72,61.77,61.69,61.69,54529.0,55.1821,55.2268,55.1553,55.1553,54529.0
2015-09-25 11:20:00,61.69,61.84,61.64,61.77,28811.0,55.1553,55.2894,55.1106,55.2268,28811.0
2015-09-25 11:30:00,61.8,61.83,61.6,61.61,19172.0,55.2537,55.2805,55.0749,55.0838,19172.0
2015-09-25 11:40:00,61.6,61.68,61.57,61.65,15599.0,55.0749,55.1464,55.048,55.1196,15599.0
2015-09-25 11:50:00,61.64,61.69,61.62,61.68,22176.0,55.1106,55.1553,55.0927,55.1464,22176.0
2015-09-25 12:00:00,61.67,61.69,61.61,61.65,16800.0,55.1374,55.1553,55.0838,55.1196,16800.0
2015-09-25 12:10:00,61.63,61.65,61.48,61.5,25900.0,55.1017,55.1196,54.9676,54.9854,25900.0
2015-09-25 12:20:00,61.5,61.62,61.44,61.59,23706.0,54.9854,55.0927,54.9318,55.0659,23706.0
2015-09-25 12:30:00,61.61,61.66,61.59,61.64,36950.0,55.0838,55.1285,55.0659,55.1106,36950.0
2015-09-25 12:40:00,61.63,61.81,61.62,61.8,50011.0,55.1017,55.2626,55.0927,55.2537,50011.0
2015-09-25 12:50:00,61.8,61.91,61.79,61.85,32037.0,55.2537,55.352,55.2447,55.2984,32037.0
2015-09-25 13:00:00,61.85,62.03,61.85,62.0,39087.0,55.2984,55.4593,55.2984,55.4325,39087.0
2015-09-25 13:10:00,61.98,62.06,61.98,62.02,27081.0,55.4146,55.4861,55.4146,55.4504,27081.0
2015-09-25 13:20:00,62.03,62.04,61.93,61.96,33499.0,55.4593,55.4682,55.3699,55.3967,33499.0
2015-09-25 13:30:00,61.96,61.97,61.84,61.89,39747.0,55.3967,55.4057,55.2894,55.3341,39747.0
2015-09-25 13:40:00,61.9,61.96,61.88,61.95,32155.0,55.3431,55.3967,55.3252,55.3878,32155.0
2015-09-25 13:50:00,61.96,61.96,61.9,61.92,34641.0,55.3967,55.3967,55.3431,55.361,34641.0
2015-09-25 14:00:00,61.92,62.08,61.92,62.04,31269.0,55.361,55.504,55.361,55.4682,31269.0
2015-09-25 14:10:00,62.03,62.05,61.8,61.81,79802.0,55.4593,55.4772,55.2537,55.2626,79802.0
2015-09-25 14:20:00,61.8,61.81,61.48,61.5,90387.0,55.2537,55.2626,54.9676,54.9854,90387.0
2015-09-25 14:30:00,61.5,61.6,61.39,61.44,78133.0,54.9854,55.0749,54.8871,54.9318,78133.0
2015-09-25 14:40:00,61.41,61.44,61.1,61.11,69016.0,54.905,54.9318,54.6278,54.6368,69016.0
2015-09-25 14:50:00,61.12,61.29,61.02,61.26,59536.0,54.6457,54.7977,54.5563,54.7709,59536.0
2015-09-25 15:00:00,61.26,61.29,60.94,60.96,122312.0,54.7709,54.7977,54.4848,54.5026,122312.0
2015-09-25 15:10:00,60.95,61.07,60.84,61.01,68747.0,54.4937,54.601,54.3954,54.5474,68747.0
2015-09-25 15:20:00,61.02,61.23,60.97,61.17,109439.0,54.5563,54.744,54.5116,54.6904,109439.0
2015-09-25 15:30:00,61.17,61.35,61.12,61.21,69182.0,54.6904,54.8513,54.6457,54.7262,69182.0
2015-09-25 15:40:00,61.19,61.39,61.15,61.35,93192.0,54.7083,54.8871,54.6725,54.8513,93192.0
2015-09-25 15:50:00,61.34,61.39,61.2,61.3,170099.0,54.8424,54.8871,54.7172,54.8066,170099.0
2015-09-28 09:30:00,61.15,61.49,61.09,61.17,207933.0,54.6725,54.9765,54.6189,54.6904,207933.0
2015-09-28 09:40:00,61.16,61.34,60.98,60.98,62895.0,54.6815,54.8424,54.5205,54.5205,62895.0
2015-09-28 09:50:00,60.98,61.07,60.86,60.97,50323.0,54.5205,54.601,54.4132,54.5116,50323.0
2015-09-28 10:00:00,60.96,61.13,60.92,61.05,100169.0,54.5026,54.6546,54.4669,54.5831,100169.0
2015-09-28 10:10:00,61.06,61.07,60.92,60.99,83798.0,54.5921,54.601,54.4669,54.5295,83798.0
2015-09-28 10:20:00,60.99,61.21,60.93,61.21,51420.0,54.5295,54.7262,54.4758,54.7262,51420.0
2015-09-28 10:30:00,61.2,61.21,60.94,60.96,24214.0,54.7172,54.7262,54.4848,54.5026,24214.0
2015-09-28 10:40:00,60.96,60.98,60.82,60.87,20614.0,54.5026,54.5205,54.3775,54.4222,20614.0
2015-09-28 10:50:00,60.85,60.92,60.72,60.91,26737.0,54.4043,54.4669,54.2881,54.4579,26737.0
2015-09-28 11:00:00,60.93,61.01,60.86,60.93,21985.0,54.4758,54.5474,54.4132,54.4758,21985.0
2015-09-28 11:10:00,60.94,60.95,60.79,60.79,23539.0,54.4848,54.4937,54.3507,54.3507,23539.0
2015-09-28 11:20:00,60.78,60.83,60.58,60.63,38013.0,54.3417,54.3864,54.1629,54.2076,38013.0
2015-09-28 11:30:00,60.63,60.71,60.58,60.68,30156.0,54.2076,54.2791,54.1629,54.2523,30156.0
2015-09-28 11:40:00,60.68,60.78,60.64,60.69,34024.0,54.2523,54.3417,54.2165,54.2613,34024.0
2015-09-28 11:50:00,60.68,60.76,60.61,60.69,28963.0,54.2523,54.3238,54.1897,54.2613,28963.0
2015-09-28 12:00:00,60.68,60.71,60.56,60.57,69786.0,54.2523,54.2791,54.145,54.154,69786.0
2015-09-28 12:10:00,60.58,60.64,60.5,60.6,46955.0,54.1629,54.2165,54.0914,54.1808,46955.0
2015-09-28 12:20:00,60.59,60.73,60.54,60.68,58360.0,54.1718,54.297,54.1271,54.2523,58360.0
2015-09-28 12:30:00,60.68,60.68,60.52,60.6,39081.0,54.2523,54.2523,54.1093,54.1808,39081.0
2015-09-28 12:40:00,60.57,60.64,60.45,60.52,51994.0,54.154,54.2165,54.0467,54.1093,51994.0
2015-09-28 12:50:00,60.51,60.58,60.43,60.49,63247.0,54.1003,54.1629,54.0288,54.0824,63247.0
2015-09-28 13:00:00,60.49,60.67,60.45,60.63,72373.0,54.0824,54.2434,54.0467,54.2076,72373.0
2015-09-28 13:10:00,60.62,60.62,60.45,60.5,50739.0,54.1987,54.1987,54.0467,54.0914,50739.0
2015-09-28 13:20:00,60.5,60.58,60.42,60.42,57988.0,54.0914,54.1629,54.0199,54.0199,57988.0
2015-09-28 13:30:00,60.44,60.63,60.42,60.63,53361.0,54.0377,54.2076,54.0199,54.2076,53361.0
2015-09-28 13:40:00,60.62,60.65,60.53,60.53,36407.0,54.1987,54.2255,54.1182,54.1182,36407.0
2015-09-28 13:50:00,60.54,60.57,60.27,60.27,89109.0,54.1271,54.154,53.8857,53.8857,89109.0
2015-09-28 14:00:00,60.28,60.32,60.04,60.15,99964.0,53.8947,53.9304,53.6801,53.7785,99964.0
2015-09-28 14:10:00,60.14,60.14,59.91,59.98,144566.0,53.7695,53.7695,53.5639,53.6265,144566.0
2015-09-28 14:20:00,59.98,60.14,59.96,60.14,95371.0,53.6265,53.7695,53.6086,53.7695,95371.0
2015-09-28 14:30:00,60.14,60.25,60.08,60.25,48959.0,53.7695,53.8679,53.7159,53.8679,48959.0
2015-09-28 14:40:00,60.25,60.31,60.16,60.17,44805.0,53.8679,53.9215,53.7874,53.7963,44805.0
2015-09-28 14:50:00,60.18,60.2,60.03,60.1,39619.0,53.8053,53.8232,53.6712,53.7337,39619.0
2015-09-28 15:00:00,60.1,60.16,60.03,60.05,47564.0,53.7337,53.7874,53.6712,53.689,47564.0
2015-09-28 15:10:00,60.06,60.17,60.0,60.16,67934.0,53.698,53.7963,53.6443,53.7874,67934.0
2015-09-28 15:20:00,60.16,60.2,59.98,60.03,67951.0,53.7874,53.8232,53.6265,53.6712,67951.0
2015-09-28 15:30:00,60.02,60.29,59.98,60.17,93286.0,53.6622,53.9036,53.6265,53.7963,93286.0
2015-09-28 15:40:00,60.16,60.33,60.15,60.29,81390.0,53.7874,53.9394,53.7785,53.9036,81390.0
2015-09-28 15:50:00,60.28,60.33,60.04,60.04,185044.0,53.8947,53.9394,53.6801,53.6801,185044.0
2015-09-29 09:30:00,60.22,60.67,60.14,60.2,74296.0,53.841,54.2434,53.7695,53.8232,74296.0
2015-09-29 09:40:00,60.14,60.14,59.94,60.02,47490.0,53.7695,53.7695,53.5907,53.6622,47490.0
2015-09-29 09:50:00,60.0,60.53,59.98,60.5,79883.0,53.6443,54.1182,53.6265,54.0914,79883.0
2015-09-29 10:00:00,60.5,60.51,60.18,60.22,30853.0,54.0914,54.1003,53.8053,53.841,30853.0
2015-09-29 10:10:00,60.2,60.49,60.19,60.47,26152.0,53.8232,54.0824,53.8142,54.0646,26152.0
2015-09-29 10:20:00,60.46,60.59,60.38,60.59,50428.0,54.0556,54.1718,53.9841,54.1718,50428.0
2015-09-29 10:30:00,60.61,60.69,60.55,60.64,72342.0,54.1897,54.2613,54.1361,54.2165,72342.0
2015-09-29 10:40:00,60.64,60.65,60.31,60.31,73463.0,54.2165,54.2255,53.9215,53.9215,73463.0
2015-09-29 10:50:00,60.31,60.39,60.24,60.37,22575.0,53.9215,53.993,53.8589,53.9751,22575.0
2015-09-29 11:00:00,60.37,60.47,60.31,60.32,24739.0,53.9751,54.0646,53.9215,53.9304,24739.0
2015-09-29 11:10:00,60.33,60.33,60.1,60.11,20332.0,53.9394,53.9394,53.7337,53.7427,20332.0
2015-09-29 11:20:00,60.12,60.26,60.1,60.24,34885.0,53.7516,53.8768,53.7337,53.8589,34885.0
2015-09-29 11:30:00,60.27,60.27,60.04,60.22,32073.0,53.8857,53.8857,53.6801,53.841,32073.0
2015-09-29 11:40:00,60.21,60.4,60.2,60.38,42372.0,53.8321,54.002,53.8232,53.9841,42372.0
2015-09-29 11:50:00,60.39,60.53,60.37,60.4,49443.0,53.993,54.1182,53.9751,54.002,49443.0
2015-09-29 12:00:00,60.42,60.44,60.34,60.37,125519.0,54.0199,54.0377,53.9483,53.9751,125519.0
2015-09-29 12:10:00,60.36,60.45,60.26,60.41,92307.0,53.9662,54.0467,53.8768,54.0109,92307.0
2015-09-29 12:20:00,60.4,60.54,60.36,60.51,50531.0,54.002,54.1271,53.9662,54.1003,50531.0
2015-09-29 12:30:00,60.5,60.55,60.4,60.42,45304.0,54.0914,54.1361,54.002,54.0199,45304.0
2015-09-29 12:40:00,60.4,60.51,60.36,60.45,41398.0,54.002,54.1003,53.9662,54.0467,41398.0
2015-09-29 12:50:00,60.44,60.48,60.36,60.38,49492.0,54.0377,54.0735,53.9662,53.9841,49492.0
2015-09-29 13:00:00,60.37,60.59,60.35,60.55,68672.0,53.9751,54.1718,53.9573,54.1361,68672.0
2015-09-29 13:10:00,60.53,60.62,60.48,60.6,29900.0,54.1182,54.1987,54.0735,54.1808,29900.0
2015-09-29 13:20:00,60.6,60.64,60.54,60.59,22527.0,54.1808,54.2165,54.1271,54.1718,22527.0
2015-09-29 13:30:00,60.58,60.67,60.58,60.63,31330.0,54.1629,54.2434,54.1629,54.2076,31330.0
2015-09-29 13:40:00,60.64,60.73,60.63,60.65,42671.0,54.2165,54.297,54.2076,54.2255,42671.0
2015-09-29 13:50:00,60.65,60.73,60.58,60.72,29201.0,54.2255,54.297,54.1629,54.2881,29201.0
2015-09-29 14:00:00,60.7,60.71,60.49,60.53,31653.0,54.2702,54.2791,54.0824,54.1182,31653.0
2015-09-29 14:10:00,60.54,60.61,60.5,60.57,25528.0,54.1271,54.1897,54.0914,54.154,25528.0
2015-09-29 14:20:00,60.57,60.69,60.51,60.65,49132.0,54.154,54.2613,54.1003,54.2255,49132.0
2015-09-29 14:30:00,60.65,60.71,60.55,60.64,24963.0,54.2255,54.2791,54.1361,54.2165,24963.0
2015-09-29 14:40:00,60.63,60.71,60.57,60.57,57184.0,54.2076,54.2791,54.154,54.154,57184.0
2015-09-29 14:50:00,60.57,60.59,60.44,60.44,71679.0,54.154,54.1718,54.0377,54.0377,71679.0
2015-09-29 15:00:00,60.44,60.46,60.32,60.44,91312.0,54.0377,54.0556,53.9304,54.0377,91312.0
2015-09-29 15:10:00,60.44,60.51,60.35,60.36,83472.0,54.0377,54.1003,53.9573,53.9662,83472.0
2015-09-29 15:20:00,60.35,60.35,60.18,60.19,68077.0,53.9573,53.9573,53.8053,53.8142,68077.0
2015-09-29 15:30:00,60.19,60.59,60.19,60.49,74071.0,53.8142,54.1718,53.8142,54.0824,74071.0
2015-09-29 15:40:00,60.48,60.67,60.39,60.66,134257.0,54.0735,54.2434,53.993,54.2344,134257.0
2015-09-29 15:50:00,60.65,60.7,60.57,60.58,350896.0,54.2255,54.2702,54.154,54.1629,350896.0
2015-09-30 09:30:00,61.51,61.93,61.1,61.89,89256.0,54.9944,55.3699,54.6278,55.3341,89256.0
2015-09-30 09:40:00,61.91,62.0,61.51,61.63,47696.0,55.352,55.4325,54.9944,55.1017,47696.0
2015-09-30 09:50:00,61.65,61.71,61.45,61.46,42247.0,55.1196,55.1732,54.9407,54.9497,42247.0
2015-09-30 10:00:00,61.46,61.85,61.43,61.85,63078.0,54.9497,55.2984,54.9229,55.2984,63078.0
2015-09-30 10:10:00,61.87,61.88,61.71,61.78,22495.0,55.3163,55.3252,55.1732,55.2358,22495.0
2015-09-30 10:20:00,61.81,61.89,61.74,61.88,45188.0,55.2626,55.3341,55.2,55.3252,45188.0
2015-09-30 10:30:00,61.86,61.91,61.76,61.82,27239.0,55.3073,55.352,55.2179,55.2716,27239.0
2015-09-30 10:40:00,61.83,61.85,61.67,61.8,30157.0,55.2805,55.2984,55.1374,55.2537,30157.0
2015-09-30 10:50:00,61.81,61.85,61.77,61.83,71037.0,55.2626,55.2984,55.2268,55.2805,71037.0
2015-09-30 11:00:00,61.82,61.91,61.77,61.89,74507.0,55.2716,55.352,55.2268,55.3341,74507.0
2015-09-30 11:10:00,61.89,62.0,61.88,62.0,46979.0,55.3341,55.4325,55.3252,55.4325,46979.0
2015-09-30 11:20:00,62.01,62.07,61.92,62.05,51145.0,55.4414,55.4951,55.361,55.4772,51145.0
2015-09-30 11:30:00,62.05,62.07,61.98,62.01,68481.0,55.4772,55.4951,55.4146,55.4414,68481.0
2015-09-30 11:40:00,62.0,62.02,61.89,61.94,107594.0,55.4325,55.4504,55.3341,55.3788,107594.0
2015-09-30 11:50:00,61.94,61.96,61.87,61.95,65399.0,55.3788,55.3967,55.3163,55.3878,65399.0
2015-09-30 12:00:00,61.96,61.96,61.8,61.82,72586.0,55.3967,55.3967,55.2537,55.2716,72586.0
2015-09-30 12:10:00,61.8,61.85,61.74,61.85,43690.0,55.2537,55.2984,55.2,55.2984,43690.0
2015-09-30 12:20:00,61.84,61.95,61.83,61.93,51578.0,55.2894,55.3878,55.2805,55.3699,51578.0
2015-09-30 12:30:00,61.92,61.96,61.88,61.9,53672.0,55.361,55.3967,55.3252,55.3431,53672.0
2015-09-30 12:40:00,61.89,61.98,61.79,61.81,93842.0,55.3341,55.4146,55.2447,55.2626,93842.0
2015-09-30 12:50:00,61.82,61.9,61.79,61.86,65178.0,55.2716,55.3431,55.2447,55.3073,65178.0
2015-09-30 13:00:00,61.86,62.01,61.85,61.95,48063.0,55.3073,55.4414,55.2984,55.3878,48063.0
2015-09-30 13:10:00,61.96,62.11,61.96,62.11,54004.0,55.3967,55.5308,55.3967,55.5308,54004.0
2015-09-30 13:20:00,62.11,62.17,62.08,62.15,39776.0,55.5308,55.5845,55.504,55.5666,39776.0
2015-09-30 13:30:00,62.14,62.2,62.08,62.09,52956.0,55.5577,55.6113,55.504,55.513,52956.0
2015-09-30 13:40:00,62.08,62.33,62.08,62.33,66067.0,55.504,55.7275,55.504,55.7275,66067.0
2015-09-30 13:50:00,62.32,62.47,62.3,62.44,64137.0,55.7186,55.8527,55.7007,55.8259,64137.0
2015-09-30 14:00:00,62.45,62.46,62.3,62.34,52404.0,55.8348,55.8438,55.7007,55.7365,52404.0
2015-09-30 14:10:00,62.33,62.33,62.22,62.3,44188.0,55.7275,55.7275,55.6292,55.7007,44188.0
2015-09-30 14:20:00,62.31,62.43,62.3,62.4,65152.0,55.7096,55.8169,55.7007,55.7901,65152.0
2015-09-30 14:30:00,62.41,62.45,62.28,62.34,80426.0,55.7991,55.8348,55.6828,55.7365,80426.0
2015-09-30 14:40:00,62.33,62.54,62.31,62.53,69694.0,55.7275,55.9153,55.7096,55.9063,69694.0
2015-09-30 14:50:00,62.53,62.62,62.44,62.59,89130.0,55.9063,55.9868,55.8259,55.96,89130.0
2015-09-30 15:00:00,62.59,62.63,62.41,62.45,245107.0,55.96,55.9958,55.7991,55.8348,245107.0
2015-09-30 15:10:00,62.44,62.46,62.25,62.31,86510.0,55.8259,55.8438,55.656,55.7096,86510.0
2015-09-30 15:20:00,62.3,62.36,62.23,62.32,104542.0,55.7007,55.7544,55.6381,55.7186,104542.0
2015-09-30 15:30:00,62.33,62.53,62.3,62.51,145555.0,55.7275,55.9063,55.7007,55.8885,145555.0
2015-09-30 15:40:00,62.51,62.63,62.49,62.61,165290.0,55.8885,55.9958,55.8706,55.9779,165290.0
2015-09-30 15:50:00,62.62,62.7,62.55,62.59,369654.0,55.9868,56.0583,55.9242,55.96,369654.0
2015-10-01 09:30:00,62.95,63.56,62.61,63.16,201789.0,56.2819,56.8272,55.9779,56.4696,201789.0
2015-10-01 09:40:00,63.11,63.2,63.02,63.18,108821.0,56.4249,56.5054,56.3444,56.4875,108821.0
2015-10-01 09:50:00,63.18,63.27,62.58,62.63,93712.0,56.4875,56.568,55.951,55.9958,93712.0
2015-10-01 10:00:00,62.66,63.15,62.63,63.12,137931.0,56.0226,56.4607,55.9958,56.4338,137931.0
2015-10-01 10:10:00,63.1,63.36,63.1,63.26,90005.0,56.416,56.6484,56.416,56.559,90005.0
2015-10-01 10:20:00,63.26,63.32,62.97,63.08,65669.0,56.559,56.6127,56.2997,56.3981,65669.0
2015-10-01 10:30:00,63.09,63.23,63.07,63.2,142685.0,56.407,56.5322,56.3891,56.5054,142685.0
2015-10-01 10:40:00,63.2,63.35,63.06,63.2,89736.0,56.5054,56.6395,56.3802,56.5054,89736.0
2015-10-01 10:50:00,63.19,63.26,62.91,62.91,61875.0,56.4964,56.559,56.2461,56.2461,61875.0
2015-10-01 11:00:00,62.93,63.06,62.79,63.01,69139.0,56.264,56.3802,56.1388,56.3355,69139.0
2015-10-01 11:10:00,63.01,63.11,62.98,63.01,63558.0,56.3355,56.4249,56.3087,56.3355,63558.0
2015-10-01 11:20:00,63.0,63.12,62.91,62.99,66156.0,56.3266,56.4338,56.2461,56.3176,66156.0
2015-10-01 11:30:00,62.98,63.05,62.78,62.89,76705.0,56.3087,56.3713,56.1299,56.2282,76705.0
2015-10-01 11:40:00,62.88,62.89,62.68,62.77,50426.0,56.2193,56.2282,56.0405,56.1209,50426.0
2015-10-01 11:50:00,62.78,62.78,62.42,62.53,58560.0,56.1299,56.1299,55.808,55.9063,58560.0
2015-10-01 12:00:00,62.51,62.51,62.23,62.28,33137.0,55.8885,55.8885,55.6381,55.6828,33137.0
2015-10-01 12:10:00,62.28,62.35,62.24,62.34,30581.0,55.6828,55.7454,55.6471,55.7365,30581.0
2015-10-01 12:20:00,62.35,62.5,62.31,62.47,38447.0,55.7454,55.8795,55.7096,55.8527,38447.0
2015-10-01 12:30:00,62.47,62.61,62.47,62.59,37900.0,55.8527,55.9779,55.8527,55.96,37900.0
2015-10-01 12:40:00,62.59,62.62,62.48,62.48,44619.0,55.96,55.9868,55.8616,55.8616,44619.0
2015-10-01 12:50:00,62.49,62.63,62.47,62.62,45188.0,55.8706,55.9958,55.8527,55.9868,45188.0
2015-10-01 13:00:00,62.62,62.63,62.47,62.52,59315.0,55.9868,55.9958,55.8527,55.8974,59315.0
2015-10-01 13:10:00,62.52,62.66,62.46,62.64,49675.0,55.8974,56.0226,55.8438,56.0047,49675.0
2015-10-01 13:20:00,62.61,62.66,62.51,62.57,67699.0,55.9779,56.0226,55.8885,55.9421,67699.0
2015-10-01 13:30:00,62.57,62.75,62.56,62.73,64785.0,55.9421,56.103,55.9332,56.0852,64785.0
2015-10-01 13:40:00,62.73,62.73,62.62,62.73,44511.0,56.0852,56.0852,55.9868,56.0852,44511.0
2015-10-01 13:50:00,62.74,62.96,62.67,62.96,62832.0,56.0941,56.2908,56.0315,56.2908,62832.0
2015-10-01 14:00:00,62.97,63.05,62.78,63.03,54303.0,56.2997,56.3713,56.1299,56.3534,54303.0
2015-10-01 14:10:00,63.04,63.16,63.04,63.1,53387.0,56.3623,56.4696,56.3623,56.416,53387.0
2015-10-01 14:20:00,63.13,63.16,63.0,63.14,75907.0,56.4428,56.4696,56.3266,56.4517,75907.0
2015-10-01 14:30:00,63.14,63.26,63.1,63.17,56937.0,56.4517,56.559,56.416,56.4785,56937.0
2015-10-01 14:40:00,63.16,63.2,62.98,63.0,47348.0,56.4696,56.5054,56.3087,56.3266,47348.0
2015-10-01 14:50:00,63.0,63.26,62.97,63.2,52277.0,56.3266,56.559,56.2997,56.5054,52277.0
2015-10-01 15:00:00,63.19,63.26,63.08,63.14,71315.0,56.4964,56.559,56.3981,56.4517,71315.0
2015-10-01 15:10:00,63.14,63.27,63.09,63.22,62228.0,56.4517,56.568,56.407,56.5233,62228.0
2015-10-01 15:20:00,63.21,63.23,63.01,63.12,69673.0,56.5143,56.5322,56.3355,56.4338,69673.0
2015-10-01 15:30:00,63.1,63.13,62.88,62.9,122869.0,56.416,56.4428,56.2193,56.2371,122869.0
2015-10-01 15:40:00,62.9,63.16,62.89,63.16,78428.0,56.2371,56.4696,56.2282,56.4696,78428.0
2015-10-01 15:50:00,63.16,63.32,63.14,63.27,220259.0,56.4696,56.6127,56.4517,56.568,220259.0
2015-10-02 09:30:00,62.1,62.29,61.79,61.93,106472.0,55.5219,55.6918,55.2447,55.3699,106472.0
2015-10-02 09:40:00,61.9,61.99,61.6,61.66,63375.0,55.3431,55.4235,55.0749,55.1285,63375.0
2015-10-02 09:50:00,61.65,61.77,61.46,61.77,61452.0,55.1196,55.2268,54.9497,55.2268,61452.0
2015-10-02 10:00:00,61.72,61.74,61.27,61.52,99376.0,55.1821,55.2,54.7798,55.0033,99376.0
2015-10-02 10:10:00,61.53,61.83,61.5,61.59,85388.0,55.0123,55.2805,54.9854,55.0659,85388.0
2015-10-02 10:20:00,61.6,61.7,61.45,61.62,116437.0,55.0749,55.1643,54.9407,55.0927,116437.0
2015-10-02 10:30:00,61.63,61.7,61.46,61.7,63102.0,55.1017,55.1643,54.9497,55.1643,63102.0
2015-10-02 10:40:00,61.69,61.86,61.67,61.79,48223.0,55.1553,55.3073,55.1374,55.2447,48223.0
2015-10-02 10:50:00,61.81,61.83,61.63,61.78,59998.0,55.2626,55.2805,55.1017,55.2358,59998.0
2015-10-02 11:00:00,61.79,61.86,61.71,61.74,77325.0,55.2447,55.3073,55.1732,55.2,77325.0
2015-10-02 11:10:00,61.74,61.74,61.46,61.5,66945.0,55.2,55.2,54.9497,54.9854,66945.0
2015-10-02 11:20:00,61.5,61.73,61.4,61.7,48578.0,54.9854,55.1911,54.896,55.1643,48578.0
2015-10-02 11:30:00,61.72,61.75,61.61,61.62,63701.0,55.1821,55.209,55.0838,55.0927,63701.0
2015-10-02 11:40:00,61.62,61.67,61.55,61.57,31889.0,55.0927,55.1374,55.0302,55.048,31889.0
2015-10-02 11:50:00,61.57,61.63,61.51,61.52,62930.0,55.048,55.1017,54.9944,55.0033,62930.0
2015-10-02 12:00:00,61.52,61.76,61.47,61.69,46723.0,55.0033,55.2179,54.9586,55.1553,46723.0
2015-10-02 12:10:00,61.7,61.92,61.69,61.89,54658.0,55.1643,55.361,55.1553,55.3341,54658.0
2015-10-02 12:20:00,61.89,61.93,61.79,61.85,30562.0,55.3341,55.3699,55.2447,55.2984,30562.0
2015-10-02 12:30:00,61.86,62.06,61.86,61.95,69247.0,55.3073,55.4861,55.3073,55.3878,69247.0
2015-10-02 12:40:00,61.96,62.18,61.95,62.05,93488.0,55.3967,55.5934,55.3878,55.4772,93488.0
2015-10-02 12:50:00,62.09,62.22,62.04,62.12,47670.0,55.513,55.6292,55.4682,55.5398,47670.0
2015-10-02 13:00:00,62.13,62.27,62.1,62.25,53567.0,55.5487,55.6739,55.5219,55.656,53567.0
2015-10-02 13:10:00,62.25,62.39,62.24,62.31,70149.0,55.656,55.7812,55.6471,55.7096,70149.0
2015-10-02 13:20:00,62.32,62.33,62.18,62.21,40326.0,55.7186,55.7275,55.5934,55.6202,40326.0
2015-10-02 13:30:00,62.22,62.32,62.19,62.2,64698.0,55.6292,55.7186,55.6024,55.6113,64698.0
2015-10-02 13:40:00,62.2,62.34,62.15,62.31,22386.0,55.6113,55.7365,55.5666,55.7096,22386.0
2015-10-02 13:50:00,62.32,62.35,62.2,62.24,49996.0,55.7186,55.7454,55.6113,55.6471,49996.0
2015-10-02 14:00:00,62.25,62.45,62.21,62.45,27377.0,55.656,55.8348,55.6202,55.8348,27377.0
2015-10-02 14:10:00,62.44,62.44,62.27,62.33,39364.0,55.8259,55.8259,55.6739,55.7275,39364.0
2015-10-02 14:20:00,62.32,62.46,62.28,62.42,29300.0,55.7186,55.8438,55.6828,55.808,29300.0
2015-10-02 14:30:00,62.43,62.62,62.43,62.62,56385.0,55.8169,55.9868,55.8169,55.9868,56385.0
2015-10-02 14:40:00,62.62,62.66,62.5,62.53,59902.0,55.9868,56.0226,55.8795,55.9063,59902.0
2015-10-02 14:50:00,62.52,62.58,62.4,62.4,38467.0,55.8974,55.951,55.7901,55.7901,38467.0
2015-10-02 15:00:00,62.4,62.61,62.38,62.61,40580.0,55.7901,55.9779,55.7722,55.9779,40580.0
2015-10-02 15:10:00,62.62,62.85,62.57,62.84,70066.0,55.9868,56.1924,55.9421,56.1835,70066.0
2015-10-02 15:20:00,62.83,62.94,62.79,62.92,73679.0,56.1746,56.2729,56.1388,56.255,73679.0
2015-10-02 15:30:00,62.92,63.09,62.9,63.0,105842.0,56.255,56.407,56.2371,56.3266,105842.0
2015-10-02 15:40:00,63.0,63.12,62.98,63.12,79315.0,56.3266,56.4338,56.3087,56.4338,79315.0
2015-10-02 15:50:00,63.13,63.28,63.09,63.27,227373.0,56.4428,56.5769,56.407,56.568,227373.0
2015-10-05 09:30:00,63.91,64.16,63.6,64.15,102911.0,57.1402,57.3637,56.863,57.3547,102911.0
2015-10-05 09:40:00,64.15,64.27,64.09,64.27,67807.0,57.3547,57.462,57.3011,57.462,67807.0
2015-10-05 09:50:00,64.27,64.49,64.25,64.43,58280.0,57.462,57.6587,57.4441,57.6051,58280.0
2015-10-05 10:00:00,64.43,64.44,64.23,64.25,96697.0,57.6051,57.614,57.4263,57.4441,96697.0
2015-10-05 10:10:00,64.25,64.38,64.25,64.34,64769.0,57.4441,57.5604,57.4441,57.5246,64769.0
2015-10-05 10:20:00,64.36,64.5,64.36,64.47,37050.0,57.5425,57.6677,57.5425,57.6408,37050.0
2015-10-05 10:30:00,64.47,64.68,64.47,64.67,78556.0,57.6408,57.8286,57.6408,57.8197,78556.0
2015-10-05 10:40:00,64.68,64.68,64.55,64.63,80731.0,57.8286,57.8286,57.7124,57.7839,80731.0
2015-10-05 10:50:00,64.64,64.78,64.59,64.75,63045.0,57.7928,57.918,57.7481,57.8912,63045.0
2015-10-05 11:00:00,64.75,64.87,64.74,64.85,47914.0,57.8912,57.9985,57.8822,57.9806,47914.0
2015-10-05 11:10:00,64.85,64.94,64.82,64.82,52472.0,57.9806,58.0611,57.9538,57.9538,52472.0
2015-10-05 11:20:00,64.82,64.93,64.77,64.81,48364.0,57.9538,58.0521,57.9091,57.9448,48364.0
2015-10-05 11:30:00,64.82,64.85,64.7,64.71,31011.0,57.9538,57.9806,57.8465,57.8554,31011.0
2015-10-05 11:40:00,64.71,64.79,64.67,64.79,32586.0,57.8554,57.9269,57.8197,57.9269,32586.0
2015-10-05 11:50:00,64.79,64.88,64.78,64.88,48657.0,57.9269,58.0074,57.918,58.0074,48657.0
2015-10-05 12:00:00,64.87,64.93,64.83,64.92,62935.0,57.9985,58.0521,57.9627,58.0432,62935.0
2015-10-05 12:10:00,64.93,65.05,64.9,65.0,47776.0,58.0521,58.1594,58.0253,58.1147,47776.0
2015-10-05 12:20:00,65.0,65.0,64.85,64.89,48759.0,58.1147,58.1147,57.9806,58.0164,48759.0
2015-10-05 12:30:00,64.89,64.91,64.82,64.84,46109.0,58.0164,58.0342,57.9538,57.9717,46109.0
2015-10-05 12:40:00,64.83,64.92,64.82,64.85,43673.0,57.9627,58.0432,57.9538,57.9806,43673.0
2015-10-05 12:50:00,64.86,64.88,64.77,64.8,31164.0,57.9895,58.0074,57.9091,57.9359,31164.0
2015-10-05 13:00:00,64.81,64.94,64.78,64.94,37026.0,57.9448,58.0611,57.918,58.0611,37026.0
2015-10-05 13:10:00,64.95,65.11,64.94,65.06,35995.0,58.07,58.213,58.0611,58.1683,35995.0
2015-10-05 13:20:00,65.06,65.08,64.99,65.01,30312.0,58.1683,58.1862,58.1058,58.1236,30312.0
2015-10-05 13:30:00,65.01,65.02,64.95,64.99,36908.0,58.1236,58.1326,58.07,58.1058,36908.0
2015-10-05 13:40:00,64.98,65.03,64.91,65.02,23663.0,58.0968,58.1415,58.0342,58.1326,23663.0
2015-10-05 13:50:00,65.02,65.02,64.96,64.99,28828.0,58.1326,58.1326,58.0789,58.1058,28828.0
2015-10-05 14:00:00,64.99,65.03,64.98,65.01,45077.0,58.1058,58.1415,58.0968,58.1236,45077.0
2015-10-05 14:10:00,65.01,65.06,64.99,65.04,62276.0,58.1236,58.1683,58.1058,58.1505,62276.0
2015-10-05 14:20:00,65.04,65.08,65.01,65.06,81964.0,58.1505,58.1862,58.1236,58.1683,81964.0
2015-10-05 14:30:00,65.06,65.18,65.05,65.17,102827.0,58.1683,58.2756,58.1594,58.2667,102827.0
2015-10-05 14:40:00,65.17,65.24,65.08,65.08,39566.0,58.2667,58.3293,58.1862,58.1862,39566.0
2015-10-05 14:50:00,65.08,65.18,65.07,65.16,57331.0,58.1862,58.2756,58.1773,58.2578,57331.0
2015-10-05 15:00:00,65.15,65.26,65.14,65.22,123478.0,58.2488,58.3472,58.2399,58.3114,123478.0
2015-10-05 15:10:00,65.21,65.24,65.17,65.17,82745.0,58.3025,58.3293,58.2667,58.2667,82745.0
2015-10-05 15:20:00,65.17,65.21,65.15,65.16,67709.0,58.2667,58.3025,58.2488,58.2578,67709.0
2015-10-05 15:30:00,65.16,65.24,65.11,65.15,92038.0,58.2578,58.3293,58.213,58.2488,92038.0
2015-10-05 15:40:00,65.15,65.16,65.05,65.1,110012.0,58.2488,58.2578,58.1594,58.2041,110012.0
2015-10-05 15:50:00,65.1,65.13,65.06,65.11,210696.0,58.2041,58.2309,58.1683,58.213,210696.0
2015-10-06 09:30:00,64.81,64.98,64.72,64.9,66328.0,57.9448,58.0968,57.8644,58.0253,66328.0
2015-10-06 09:40:00,64.9,65.03,64.89,64.98,56791.0,58.0253,58.1415,58.0164,58.0968,56791.0
2015-10-06 09:50:00,64.99,65.12,64.95,65.09,95243.0,58.1058,58.222,58.07,58.1952,95243.0
2015-10-06 10:00:00,65.08,65.08,64.96,65.05,59172.0,58.1862,58.1862,58.0789,58.1594,59172.0
2015-10-06 10:10:00,65.05,65.21,65.05,65.13,37209.0,58.1594,58.3025,58.1594,58.2309,37209.0
2015-10-06 10:20:00,65.12,65.19,64.88,64.91,84044.0,58.222,58.2846,58.0074,58.0342,84044.0
2015-10-06 10:30:00,64.89,64.95,64.74,64.81,58839.0,58.0164,58.07,57.8822,57.9448,58839.0
2015-10-06 10:40:00,64.83,64.86,64.73,64.73,54630.0,57.9627,57.9895,57.8733,57.8733,54630.0
2015-10-06 10:50:00,64.73,64.74,64.64,64.69,26721.0,57.8733,57.8822,57.7928,57.8375,26721.0
2015-10-06 11:00:00,64.68,64.71,64.59,64.67,47871.0,57.8286,57.8554,57.7481,57.8197,47871.0
2015-10-06 11:10:00,64.67,64.71,64.55,64.7,45346.0,57.8197,57.8554,57.7124,57.8465,45346.0
2015-10-06 11:20:00,64.68,64.81,64.68,64.81,25410.0,57.8286,57.9448,57.8286,57.9448,25410.0
2015-10-06 11:30:00,64.82,64.85,64.66,64.72,37598.0,57.9538,57.9806,57.8107,57.8644,37598.0
2015-10-06 11:40:00,64.7,64.91,64.69,64.86,74056.0,57.8465,58.0342,57.8375,57.9895,74056.0
2015-10-06 11:50:00,64.86,64.9,64.74,64.82,61862.0,57.9895,58.0253,57.8822,57.9538,61862.0
2015-10-06 12:00:00,64.82,64.91,64.79,64.9,37240.0,57.9538,58.0342,57.9269,58.0253,37240.0
2015-10-06 12:10:00,64.9,64.91,64.69,64.69,32372.0,58.0253,58.0342,57.8375,57.8375,32372.0
2015-10-06 12:20:00,64.69,64.79,64.62,64.64,35555.0,57.8375,57.9269,57.775,57.7928,35555.0
2015-10-06 12:30:00,64.64,64.65,64.55,64.57,31633.0,57.7928,57.8018,57.7124,57.7303,31633.0
2015-10-06 12:40:00,64.57,64.68,64.52,64.64,25537.0,57.7303,57.8286,57.6855,57.7928,25537.0
2015-10-06 12:50:00,64.64,64.73,64.64,64.73,22019.0,57.7928,57.8733,57.7928,57.8733,22019.0
2015-10-06 13:00:00,64.73,64.79,64.72,64.78,19868.0,57.8733,57.9269,57.8644,57.918,19868.0
2015-10-06 13:10:00,64.78,64.94,64.76,64.93,27817.0,57.918,58.0611,57.9001,58.0521,27817.0
2015-10-06 13:20:00,64.94,64.99,64.93,64.96,21013.0,58.0611,58.1058,58.0521,58.0789,21013.0
2015-10-06 13:30:00,64.96,64.97,64.81,64.82,31992.0,58.0789,58.0879,57.9448,57.9538,31992.0
2015-10-06 13:40:00,64.81,64.81,64.71,64.76,25897.0,57.9448,57.9448,57.8554,57.9001,25897.0
2015-10-06 13:50:00,64.75,64.87,64.73,64.85,38334.0,57.8912,57.9985,57.8733,57.9806,38334.0
2015-10-06 14:00:00,64.85,64.94,64.84,64.88,36885.0,57.9806,58.0611,57.9717,58.0074,36885.0
2015-10-06 14:10:00,64.88,65.06,64.88,65.01,30748.0,58.0074,58.1683,58.0074,58.1236,30748.0
2015-10-06 14:20:00,65.01,65.02,64.87,64.98,22691.0,58.1236,58.1326,57.9985,58.0968,22691.0
2015-10-06 14:30:00,64.99,65.03,64.9,65.0,27769.0,58.1058,58.1415,58.0253,58.1147,27769.0
2015-10-06 14:40:00,64.99,65.0,64.8,64.9,28662.0,58.1058,58.1147,57.9359,58.0253,28662.0
2015-10-06 14:50:00,64.9,64.94,64.82,64.88,53978.0,58.0253,58.0611,57.9538,58.0074,53978.0
2015-10-06 15:00:00,64.87,64.93,64.81,64.9,43343.0,57.9985,58.0521,57.9448,58.0253,43343.0
2015-10-06 15:10:00,64.89,64.9,64.74,64.83,38708.0,58.0164,58.0253,57.8822,57.9627,38708.0
2015-10-06 15:20:00,64.82,64.93,64.8,64.93,34978.0,57.9538,58.0521,57.9359,58.0521,34978.0
2015-10-06 15:30:00,64.92,65.05,64.92,64.96,49338.0,58.0432,58.1594,58.0432,58.0789,49338.0
2015-10-06 15:40:00,64.96,65.02,64.92,64.99,65898.0,58.0789,58.1326,58.0432,58.1058,65898.0
2015-10-06 15:50:00,64.99,65.01,64.93,64.99,131367.0,58.1058,58.1236,58.0521,58.1058,131367.0
2015-10-07 09:30:00,65.45,65.68,65.4,65.53,107561.0,58.517,58.7227,58.4723,58.5886,107561.0
2015-10-07 09:40:00,65.52,65.56,65.12,65.43,59807.0,58.5796,58.6154,58.222,58.4992,59807.0
2015-10-07 09:50:00,65.44,65.72,65.42,65.59,53230.0,58.5081,58.7584,58.4902,58.6422,53230.0
2015-10-07 10:00:00,65.59,65.83,65.59,65.7,65750.0,58.6422,58.8568,58.6422,58.7406,65750.0
2015-10-07 10:10:00,65.7,65.87,65.7,65.84,48217.0,58.7406,58.8925,58.7406,58.8657,48217.0
2015-10-07 10:20:00,65.83,65.92,65.79,65.9,47079.0,58.8568,58.9372,58.821,58.9194,47079.0
2015-10-07 10:30:00,65.86,65.88,65.77,65.8,40161.0,58.8836,58.9015,58.8031,58.83,40161.0
2015-10-07 10:40:00,65.78,65.8,65.45,65.46,68417.0,58.8121,58.83,58.517,58.526,68417.0
2015-10-07 10:50:00,65.45,65.55,65.33,65.52,62325.0,58.517,58.6064,58.4097,58.5796,62325.0
2015-10-07 11:00:00,65.52,65.52,65.2,65.26,52124.0,58.5796,58.5796,58.2935,58.3472,52124.0
2015-10-07 11:10:00,65.27,65.27,65.0,65.06,65268.0,58.3561,58.3561,58.1147,58.1683,65268.0
2015-10-07 11:20:00,65.06,65.08,64.8,64.86,110838.0,58.1683,58.1862,57.9359,57.9895,110838.0
2015-10-07 11:30:00,64.85,65.01,64.82,64.99,144950.0,57.9806,58.1236,57.9538,58.1058,144950.0
2015-10-07 11:40:00,65.0,65.02,64.8,64.98,75449.0,58.1147,58.1326,57.9359,58.0968,75449.0
2015-10-07 11:50:00,64.96,65.26,64.96,65.25,79240.0,58.0789,58.3472,58.0789,58.3382,79240.0
2015-10-07 12:00:00,65.25,65.31,65.19,65.26,44943.0,58.3382,58.3919,58.2846,58.3472,44943.0
2015-10-07 12:10:00,65.27,65.36,65.22,65.35,33550.0,58.3561,58.4366,58.3114,58.4276,33550.0
2015-10-07 12:20:00,65.35,65.37,65.07,65.15,34290.0,58.4276,58.4455,58.1773,58.2488,34290.0
2015-10-07 12:30:00,65.14,65.3,65.13,65.25,24400.0,58.2399,58.3829,58.2309,58.3382,24400.0
2015-10-07 12:40:00,65.26,65.46,65.19,65.46,34998.0,58.3472,58.526,58.2846,58.526,34998.0
2015-10-07 12:50:00,65.48,65.54,65.4,65.49,45716.0,58.5439,58.5975,58.4723,58.5528,45716.0
2015-10-07 13:00:00,65.49,65.53,65.43,65.5,81043.0,58.5528,58.5886,58.4992,58.5617,81043.0
2015-10-07 13:10:00,65.5,65.56,65.46,65.47,79942.0,58.5617,58.6154,58.526,58.5349,79942.0
2015-10-07 13:20:00,65.48,65.53,65.38,65.41,38132.0,58.5439,58.5886,58.4544,58.4813,38132.0
2015-10-07 13:30:00,65.42,65.56,65.42,65.54,62875.0,58.4902,58.6154,58.4902,58.5975,62875.0
2015-10-07 13:40:00,65.54,65.68,65.51,65.61,39826.0,58.5975,58.7227,58.5707,58.6601,39826.0
2015-10-07 13:50:00,65.6,65.73,65.53,65.64,43070.0,58.6511,58.7674,58.5886,58.6869,43070.0
2015-10-07 14:00:00,65.64,65.84,65.62,65.65,114583.0,58.6869,58.8657,58.669,58.6958,114583.0
2015-10-07 14:10:00,65.66,65.69,65.58,65.63,42149.0,58.7048,58.7316,58.6333,58.678,42149.0
2015-10-07 14:20:00,65.63,65.78,65.57,65.77,54840.0,58.678,58.8121,58.6243,58.8031,54840.0
2015-10-07 14:30:00,65.77,65.85,65.68,65.72,57929.0,58.8031,58.8747,58.7227,58.7584,57929.0
2015-10-07 14:40:00,65.7,65.95,65.7,65.81,104114.0,58.7406,58.9641,58.7406,58.8389,104114.0
2015-10-07 14:50:00,65.83,65.83,65.68,65.68,97327.0,58.8568,58.8568,58.7227,58.7227,97327.0
2015-10-07 15:00:00,65.68,65.81,65.65,65.68,89165.0,58.7227,58.8389,58.6958,58.7227,89165.0
2015-10-07 15:10:00,65.69,65.93,65.69,65.91,51086.0,58.7316,58.9462,58.7316,58.9283,51086.0
2015-10-07 15:20:00,65.9,65.9,65.75,65.76,59970.0,58.9194,58.9194,58.7853,58.7942,59970.0
2015-10-07 15:30:00,65.76,65.84,65.75,65.84,61186.0,58.7942,58.8657,58.7853,58.8657,61186.0
2015-10-07 15:40:00,65.83,65.95,65.75,65.8,134359.0,58.8568,58.9641,58.7853,58.83,134359.0
2015-10-07 15:50:00,65.8,65.99,65.79,65.99,231756.0,58.83,58.9998,58.821,58.9998,231756.0
2015-10-08 09:30:00,65.51,66.0,65.51,65.65,54032.0,58.5707,59.0088,58.5707,58.6958,54032.0
2015-10-08 09:40:00,65.62,65.78,65.48,65.68,48589.0,58.669,58.8121,58.5439,58.7227,48589.0
2015-10-08 09:50:00,65.71,65.79,65.62,65.68,70971.0,58.7495,58.821,58.669,58.7227,70971.0
2015-10-08 10:00:00,65.66,65.75,65.64,65.68,29613.0,58.7048,58.7853,58.6869,58.7227,29613.0
2015-10-08 10:10:00,65.69,65.77,65.66,65.73,21786.0,58.7316,58.8031,58.7048,58.7674,21786.0
2015-10-08 10:20:00,65.71,65.88,65.68,65.77,54389.0,58.7495,58.9015,58.7227,58.8031,54389.0
2015-10-08 10:30:00,65.79,65.93,65.77,65.91,20411.0,58.821,58.9462,58.8031,58.9283,20411.0
2015-10-08 10:40:00,65.92,65.98,65.87,65.95,31624.0,58.9372,58.9909,58.8925,58.9641,31624.0
2015-10-08 10:50:00,65.95,66.09,65.88,66.07,59098.0,58.9641,59.0892,58.9015,59.0714,59098.0
2015-10-08 11:00:00,66.06,66.1,65.83,65.89,53141.0,59.0624,59.0982,58.8568,58.9104,53141.0
2015-10-08 11:10:00,65.89,65.92,65.76,65.91,30176.0,58.9104,58.9372,58.7942,58.9283,30176.0
2015-10-08 11:20:00,65.91,65.98,65.88,65.94,40644.0,58.9283,58.9909,58.9015,58.9551,40644.0
2015-10-08 11:30:00,65.94,65.98,65.87,65.89,70424.0,58.9551,58.9909,58.8925,58.9104,70424.0
2015-10-08 11:40:00,65.89,65.95,65.88,65.92,33854.0,58.9104,58.9641,58.9015,58.9372,33854.0
2015-10-08 11:50:00,65.92,66.0,65.87,65.89,49315.0,58.9372,59.0088,58.8925,58.9104,49315.0
2015-10-08 12:00:00,65.89,65.95,65.85,65.88,31042.0,58.9104,58.9641,58.8747,58.9015,31042.0
2015-10-08 12:10:00,65.87,65.92,65.83,65.89,23073.0,58.8925,58.9372,58.8568,58.9104,23073.0
2015-10-08 12:20:00,65.89,65.91,65.72,65.75,24836.0,58.9104,58.9283,58.7584,58.7853,24836.0
2015-10-08 12:30:00,65.76,65.86,65.73,65.86,18637.0,58.7942,58.8836,58.7674,58.8836,18637.0
2015-10-08 12:40:00,65.87,65.89,65.68,65.7,41346.0,58.8925,58.9104,58.7227,58.7406,41346.0
2015-10-08 12:50:00,65.69,65.72,65.64,65.64,17324.0,58.7316,58.7584,58.6869,58.6869,17324.0
2015-10-08 13:00:00,65.65,65.7,65.53,65.54,37891.0,58.6958,58.7406,58.5886,58.5975,37891.0
2015-10-08 13:10:00,65.53,65.59,65.51,65.58,23601.0,58.5886,58.6422,58.5707,58.6333,23601.0
2015-10-08 13:20:00,65.58,65.68,65.56,65.67,22673.0,58.6333,58.7227,58.6154,58.7137,22673.0
2015-10-08 13:30:00,65.66,65.72,65.61,65.62,18944.0,58.7048,58.7584,58.6601,58.669,18944.0
2015-10-08 13:40:00,65.62,65.64,65.54,65.58,40708.0,58.669,58.6869,58.5975,58.6333,40708.0
2015-10-08 13:50:00,65.57,65.62,65.52,65.59,20080.0,58.6243,58.669,58.5796,58.6422,20080.0
2015-10-08 14:00:00,65.6,65.86,65.54,65.65,69499.0,58.6511,58.8836,58.5975,58.6958,69499.0
2015-10-08 14:10:00,65.68,65.91,65.68,65.84,45803.0,58.7227,58.9283,58.7227,58.8657,45803.0
2015-10-08 14:20:00,65.84,65.87,65.7,65.83,20269.0,58.8657,58.8925,58.7406,58.8568,20269.0
2015-10-08 14:30:00,65.83,66.04,65.81,66.03,17059.0,58.8568,59.0445,58.8389,59.0356,17059.0
2015-10-08 14:40:00,66.03,66.11,65.98,66.05,15401.0,59.0356,59.1071,58.9909,59.0535,15401.0
2015-10-08 14:50:00,66.03,66.33,66.02,66.29,96406.0,59.0356,59.3038,59.0267,59.2681,96406.0
2015-10-08 15:00:00,66.27,66.45,66.25,66.42,56753.0,59.2502,59.4111,59.2323,59.3843,56753.0
2015-10-08 15:10:00,66.42,66.61,66.41,66.57,57726.0,59.3843,59.5542,59.3753,59.5184,57726.0
2015-10-08 15:20:00,66.57,66.62,66.38,66.42,47225.0,59.5184,59.5631,59.3485,59.3843,47225.0
2015-10-08 15:30:00,66.44,66.46,66.23,66.25,55518.0,59.4022,59.42,59.2144,59.2323,55518.0
2015-10-08 15:40:00,66.27,66.38,66.25,66.31,71744.0,59.2502,59.3485,59.2323,59.2859,71744.0
2015-10-08 15:50:00,66.31,66.37,66.25,66.36,185445.0,59.2859,59.3396,59.2323,59.3306,185445.0
2015-10-09 09:30:00,66.6,66.77,66.36,66.66,89648.0,59.5452,59.6972,59.3306,59.5989,89648.0
2015-10-09 09:40:00,66.65,66.8,66.6,66.77,131567.0,59.5899,59.724,59.5452,59.6972,131567.0
2015-10-09 09:50:00,66.77,66.85,66.5,66.6,90146.0,59.6972,59.7687,59.4558,59.5452,90146.0
2015-10-09 10:00:00,66.61,66.68,66.58,66.61,51641.0,59.5542,59.6167,59.5273,59.5542,51641.0
2015-10-09 10:10:00,66.6,66.6,66.47,66.56,82505.0,59.5452,59.5452,59.429,59.5095,82505.0
2015-10-09 10:20:00,66.55,66.66,66.53,66.63,71206.0,59.5005,59.5989,59.4826,59.572,71206.0
2015-10-09 10:30:00,66.62,66.7,66.6,66.67,77806.0,59.5631,59.6346,59.5452,59.6078,77806.0
2015-10-09 10:40:00,66.67,66.75,66.64,66.66,58335.0,59.6078,59.6793,59.581,59.5989,58335.0
2015-10-09 10:50:00,66.65,66.71,66.58,66.67,51646.0,59.5899,59.6436,59.5273,59.6078,51646.0
2015-10-09 11:00:00,66.67,66.73,66.62,66.68,59282.0,59.6078,59.6614,59.5631,59.6167,59282.0
2015-10-09 11:10:00,66.67,66.9,66.67,66.86,53644.0,59.6078,59.8134,59.6078,59.7777,53644.0
2015-10-09 11:20:00,66.84,66.96,66.78,66.96,67798.0,59.7598,59.8671,59.7062,59.8671,67798.0
2015-10-09 11:30:00,66.95,66.97,66.77,66.77,87213.0,59.8581,59.876,59.6972,59.6972,87213.0
2015-10-09 11:40:00,66.77,66.8,66.74,66.74,70728.0,59.6972,59.724,59.6704,59.6704,70728.0
2015-10-09 11:50:00,66.73,66.76,66.64,66.73,71473.0,59.6614,59.6883,59.581,59.6614,71473.0
2015-10-09 12:00:00,66.73,66.82,66.73,66.8,40680.0,59.6614,59.7419,59.6614,59.724,40680.0
2015-10-09 12:10:00,66.79,66.8,66.71,66.75,43539.0,59.7151,59.724,59.6436,59.6793,43539.0
2015-10-09 12:20:00,66.75,66.78,66.65,66.66,175291.0,59.6793,59.7062,59.5899,59.5989,175291.0
2015-10-09 12:30:00,66.66,66.67,66.58,66.62,107288.0,59.5989,59.6078,59.5273,59.5631,107288.0
2015-10-09 12:40:00,66.63,66.65,66.54,66.65,35682.0,59.572,59.5899,59.4916,59.5899,35682.0
2015-10-09 12:50:00,66.64,66.7,66.62,66.62,27972.0,59.581,59.6346,59.5631,59.5631,27972.0
2015-10-09 13:00:00,66.63,66.69,66.58,66.58,37747.0,59.572,59.6257,59.5273,59.5273,37747.0
2015-10-09 13:10:00,66.58,66.63,66.52,66.58,64819.0,59.5273,59.572,59.4737,59.5273,64819.0
2015-10-09 13:20:00,66.58,66.64,66.58,66.59,67090.0,59.5273,59.581,59.5273,59.5363,67090.0
2015-10-09 13:30:00,66.58,66.64,66.53,66.6,46158.0,59.5273,59.581,59.4826,59.5452,46158.0
2015-10-09 13:40:00,66.6,66.68,66.55,66.62,37538.0,59.5452,59.6167,59.5005,59.5631,37538.0
2015-10-09 13:50:00,66.63,66.67,66.59,66.61,31493.0,59.572,59.6078,59.5363,59.5542,31493.0
2015-10-09 14:00:00,66.6,66.63,66.58,66.6,36014.0,59.5452,59.572,59.5273,59.5452,36014.0
2015-10-09 14:10:00,66.61,66.63,66.55,66.57,39371.0,59.5542,59.572,59.5005,59.5184,39371.0
2015-10-09 14:20:00,66.58,66.63,66.57,66.63,53850.0,59.5273,59.572,59.5184,59.572,53850.0
2015-10-09 14:30:00,66.63,66.67,66.59,66.66,51702.0,59.572,59.6078,59.5363,59.5989,51702.0
2015-10-09 14:40:00,66.65,66.67,66.62,66.67,32692.0,59.5899,59.6078,59.5631,59.6078,32692.0
2015-10-09 14:50:00,66.67,66.68,66.64,66.65,60560.0,59.6078,59.6167,59.581,59.5899,60560.0
2015-10-09 15:00:00,66.65,66.66,66.59,66.66,77279.0,59.5899,59.5989,59.5363,59.5989,77279.0
2015-10-09 15:10:00,66.66,66.67,66.59,66.66,94864.0,59.5989,59.6078,59.5363,59.5989,94864.0
2015-10-09 15:20:00,66.66,66.69,66.64,66.65,56814.0,59.5989,59.6257,59.581,59.5899,56814.0
2015-10-09 15:30:00,66.66,66.78,66.65,66.75,66599.0,59.5989,59.7062,59.5899,59.6793,66599.0
2015-10-09 15:40:00,66.75,66.86,66.72,66.84,111988.0,59.6793,59.7777,59.6525,59.7598,111988.0
2015-10-09 15:50:00,66.84,66.98,66.83,66.94,350506.0,59.7598,59.885,59.7509,59.8492,350506.0
2015-10-12 09:30:00,66.92,67.96,66.39,66.49,154778.0,59.8313,60.7612,59.3575,59.4469,154778.0
2015-10-12 09:40:00,66.48,66.74,66.47,66.56,154727.0,59.4379,59.6704,59.429,59.5095,154727.0
2015-10-12 09:50:00,66.55,66.57,66.26,66.29,161602.0,59.5005,59.5184,59.2412,59.2681,161602.0
2015-10-12 10:00:00,66.28,66.34,66.22,66.27,66701.0,59.2591,59.3128,59.2055,59.2502,66701.0
2015-10-12 10:10:00,66.28,66.39,66.13,66.14,55915.0,59.2591,59.3575,59.125,59.1339,55915.0
2015-10-12 10:20:00,66.13,66.16,66.03,66.05,84338.0,59.125,59.1518,59.0356,59.0535,84338.0
2015-10-12 10:30:00,66.05,66.12,66.03,66.06,77331.0,59.0535,59.1161,59.0356,59.0624,77331.0
2015-10-12 10:40:00,66.06,66.07,65.78,65.92,203627.0,59.0624,59.0714,58.8121,58.9372,203627.0
2015-10-12 10:50:00,65.92,66.01,65.88,65.9,71508.0,58.9372,59.0177,58.9015,58.9194,71508.0
2015-10-12 11:00:00,65.9,66.36,65.89,66.33,130585.0,58.9194,59.3306,58.9104,59.3038,130585.0
2015-10-12 11:10:00,66.34,66.5,66.32,66.48,61789.0,59.3128,59.4558,59.2949,59.4379,61789.0
2015-10-12 11:20:00,66.47,66.8,66.47,66.79,63666.0,59.429,59.724,59.429,59.7151,63666.0
2015-10-12 11:30:00,66.78,66.78,66.57,66.67,19887.0,59.7062,59.7062,59.5184,59.6078,19887.0
2015-10-12 11:40:00,66.67,66.76,66.6,66.69,36790.0,59.6078,59.6883,59.5452,59.6257,36790.0
2015-10-12 11:50:00,66.68,66.75,66.65,66.65,16374.0,59.6167,59.6793,59.5899,59.5899,16374.0
2015-10-12 12:00:00,66.65,66.66,66.55,66.62,39744.0,59.5899,59.5989,59.5005,59.5631,39744.0
2015-10-12 12:10:00,66.62,66.66,66.58,66.63,20622.0,59.5631,59.5989,59.5273,59.572,20622.0
2015-10-12 12:20:00,66.64,66.64,66.57,66.62,17637.0,59.581,59.581,59.5184,59.5631,17637.0
2015-10-12 12:30:00,66.62,66.63,66.57,66.6,21502.0,59.5631,59.572,59.5184,59.5452,21502.0
2015-10-12 12:40:00,66.61,66.61,66.56,66.56,26730.0,59.5542,59.5542,59.5095,59.5095,26730.0
2015-10-12 12:50:00,66.57,66.66,66.54,66.65,40434.0,59.5184,59.5989,59.4916,59.5899,40434.0
2015-10-12 13:00:00,66.65,66.68,66.54,66.59,18591.0,59.5899,59.6167,59.4916,59.5363,18591.0
2015-10-12 13:10:00,66.58,66.67,66.58,66.67,18090.0,59.5273,59.6078,59.5273,59.6078,18090.0
2015-10-12 13:20:00,66.67,66.72,66.62,66.62,18021.0,59.6078,59.6525,59.5631,59.5631,18021.0
2015-10-12 13:30:00,66.62,66.64,66.52,66.54,27623.0,59.5631,59.581,59.4737,59.4916,27623.0
2015-10-12 13:40:00,66.53,66.58,66.48,66.55,24875.0,59.4826,59.5273,59.4379,59.5005,24875.0
2015-10-12 13:50:00,66.57,66.57,66.49,66.52,34095.0,59.5184,59.5184,59.4469,59.4737,34095.0
2015-10-12 14:00:00,66.52,66.6,66.49,66.59,21143.0,59.4737,59.5452,59.4469,59.5363,21143.0
2015-10-12 14:10:00,66.59,66.59,66.52,66.54,17072.0,59.5363,59.5363,59.4737,59.4916,17072.0
2015-10-12 14:20:00,66.53,66.56,66.46,66.49,29162.0,59.4826,59.5095,59.42,59.4469,29162.0
2015-10-12 14:30:00,66.49,66.5,66.43,66.44,44989.0,59.4469,59.4558,59.3932,59.4022,44989.0
2015-10-12 14:40:00,66.44,66.46,66.41,66.46,36291.0,59.4022,59.42,59.3753,59.42,36291.0
2015-10-12 14:50:00,66.45,66.47,66.32,66.34,64253.0,59.4111,59.429,59.2949,59.3128,64253.0
2015-10-12 15:00:00,66.34,66.4,66.26,66.39,60015.0,59.3128,59.3664,59.2412,59.3575,60015.0
2015-10-12 15:10:00,66.38,66.46,66.28,66.3,63045.0,59.3485,59.42,59.2591,59.277,63045.0
2015-10-12 15:20:00,66.3,66.34,66.23,66.23,74491.0,59.277,59.3128,59.2144,59.2144,74491.0
2015-10-12 15:30:00,66.23,66.3,66.2,66.27,71305.0,59.2144,59.277,59.1876,59.2502,71305.0
2015-10-12 15:40:00,66.28,66.29,66.16,66.18,92813.0,59.2591,59.2681,59.1518,59.1697,92813.0
2015-10-12 15:50:00,66.18,66.2,66.09,66.18,271928.0,59.1697,59.1876,59.0892,59.1697,271928.0
2015-10-13 09:30:00,65.75,65.88,65.4,65.43,101649.0,58.7853,58.9015,58.4723,58.4992,101649.0
2015-10-13 09:40:00,65.41,65.45,65.24,65.29,81689.0,58.4813,58.517,58.3293,58.374,81689.0
2015-10-13 09:50:00,65.29,65.31,65.0,65.05,128214.0,58.374,58.3919,58.1147,58.1594,128214.0
2015-10-13 10:00:00,65.05,65.43,65.04,65.36,80223.0,58.1594,58.4992,58.1505,58.4366,80223.0
2015-10-13 10:10:00,65.36,65.44,65.32,65.43,89884.0,58.4366,58.5081,58.4008,58.4992,89884.0
2015-10-13 10:20:00,65.43,65.54,65.34,65.49,88421.0,58.4992,58.5975,58.4187,58.5528,88421.0
2015-10-13 10:30:00,65.5,65.52,65.26,65.26,86434.0,58.5617,58.5796,58.3472,58.3472,86434.0
2015-10-13 10:40:00,65.27,65.38,65.26,65.29,57661.0,58.3561,58.4544,58.3472,58.374,57661.0
2015-10-13 10:50:00,65.29,65.53,65.27,65.53,74531.0,58.374,58.5886,58.3561,58.5886,74531.0
2015-10-13 11:00:00,65.52,65.52,65.36,65.38,88695.0,58.5796,58.5796,58.4366,58.4544,88695.0
2015-10-13 11:10:00,65.37,65.48,65.18,65.2,81221.0,58.4455,58.5439,58.2756,58.2935,81221.0
2015-10-13 11:20:00,65.19,65.19,64.97,65.01,97117.0,58.2846,58.2846,58.0879,58.1236,97117.0
2015-10-13 11:30:00,65.01,65.16,64.99,65.16,67978.0,58.1236,58.2578,58.1058,58.2578,67978.0
2015-10-13 11:40:00,65.18,65.18,65.01,65.01,67958.0,58.2756,58.2756,58.1236,58.1236,67958.0
2015-10-13 11:50:00,65.01,65.01,64.91,64.99,54246.0,58.1236,58.1236,58.0342,58.1058,54246.0
2015-10-13 12:00:00,64.98,65.06,64.92,64.92,65026.0,58.0968,58.1683,58.0432,58.0432,65026.0
2015-10-13 12:10:00,64.92,64.94,64.85,64.86,73076.0,58.0432,58.0611,57.9806,57.9895,73076.0
2015-10-13 12:20:00,64.86,65.02,64.85,64.98,42410.0,57.9895,58.1326,57.9806,58.0968,42410.0
2015-10-13 12:30:00,64.98,65.01,64.89,64.91,66169.0,58.0968,58.1236,58.0164,58.0342,66169.0
2015-10-13 12:40:00,64.91,64.91,64.8,64.84,97809.0,58.0342,58.0342,57.9359,57.9717,97809.0
2015-10-13 12:50:00,64.85,64.87,64.71,64.74,79633.0,57.9806,57.9985,57.8554,57.8822,79633.0
2015-10-13 13:00:00,64.73,64.73,64.6,64.7,122997.0,57.8733,57.8733,57.7571,57.8465,122997.0
2015-10-13 13:10:00,64.7,64.82,64.69,64.81,53432.0,57.8465,57.9538,57.8375,57.9448,53432.0
2015-10-13 13:20:00,64.81,64.81,64.63,64.73,35551.0,57.9448,57.9448,57.7839,57.8733,35551.0
2015-10-13 13:30:00,64.74,64.84,64.68,64.81,67528.0,57.8822,57.9717,57.8286,57.9448,67528.0
2015-10-13 13:40:00,64.82,65.03,64.81,65.03,102679.0,57.9538,58.1415,57.9448,58.1415,102679.0
2015-10-13 13:50:00,65.03,65.07,64.93,64.99,57350.0,58.1415,58.1773,58.0521,58.1058,57350.0
2015-10-13 14:00:00,64.96,65.02,64.89,65.01,50437.0,58.0789,58.1326,58.0164,58.1236,50437.0
2015-10-13 14:10:00,65.02,65.1,65.01,65.06,40410.0,58.1326,58.2041,58.1236,58.1683,40410.0
2015-10-13 14:20:00,65.06,65.08,64.88,64.92,63018.0,58.1683,58.1862,58.0074,58.0432,63018.0
2015-10-13 14:30:00,64.91,64.92,64.82,64.89,54998.0,58.0342,58.0432,57.9538,58.0164,54998.0
2015-10-13 14:40:00,64.89,64.99,64.86,64.96,43116.0,58.0164,58.1058,57.9895,58.0789,43116.0
2015-10-13 14:50:00,64.95,65.07,64.93,65.07,39931.0,58.07,58.1773,58.0521,58.1773,39931.0
2015-10-13 15:00:00,65.07,65.08,65.01,65.02,53957.0,58.1773,58.1862,58.1236,58.1326,53957.0
2015-10-13 15:10:00,65.02,65.11,64.95,64.97,66562.0,58.1326,58.213,58.07,58.0879,66562.0
2015-10-13 15:20:00,64.97,64.98,64.91,64.97,94219.0,58.0879,58.0968,58.0342,58.0879,94219.0
2015-10-13 15:30:00,64.98,65.02,64.83,64.84,181913.0,58.0968,58.1326,57.9627,57.9717,181913.0
2015-10-13 15:40:00,64.83,64.84,64.77,64.81,90253.0,57.9627,57.9717,57.9091,57.9448,90253.0
2015-10-13 15:50:00,64.81,64.86,64.76,64.83,213500.0,57.9448,57.9895,57.9001,57.9627,213500.0
2015-10-14 09:30:00,65.0,65.25,64.85,64.87,123108.0,58.1147,58.3382,57.9806,57.9985,123108.0
2015-10-14 09:40:00,64.92,65.03,64.88,64.96,137723.0,58.0432,58.1415,58.0074,58.0789,137723.0
2015-10-14 09:50:00,64.95,65.28,64.93,65.09,122419.0,58.07,58.365,58.0521,58.1952,122419.0
2015-10-14 10:00:00,65.12,65.2,65.02,65.06,49501.0,58.222,58.2935,58.1326,58.1683,49501.0
2015-10-14 10:10:00,65.04,65.05,64.85,64.87,40466.0,58.1505,58.1594,57.9806,57.9985,40466.0
2015-10-14 10:20:00,64.86,64.91,64.8,64.91,49320.0,57.9895,58.0342,57.9359,58.0342,49320.0
2015-10-14 10:30:00,64.9,64.9,64.8,64.81,56122.0,58.0253,58.0253,57.9359,57.9448,56122.0
2015-10-14 10:40:00,64.82,64.87,64.78,64.82,34343.0,57.9538,57.9985,57.918,57.9538,34343.0
2015-10-14 10:50:00,64.82,64.87,64.78,64.83,60552.0,57.9538,57.9985,57.918,57.9627,60552.0
2015-10-14 11:00:00,64.84,64.93,64.82,64.87,40509.0,57.9717,58.0521,57.9538,57.9985,40509.0
2015-10-14 11:10:00,64.86,64.86,64.81,64.81,41757.0,57.9895,57.9895,57.9448,57.9448,41757.0
2015-10-14 11:20:00,64.81,64.82,64.77,64.79,29696.0,57.9448,57.9538,57.9091,57.9269,29696.0
2015-10-14 11:30:00,64.79,64.86,64.76,64.85,39411.0,57.9269,57.9895,57.9001,57.9806,39411.0
2015-10-14 11:40:00,64.85,64.86,64.75,64.76,47036.0,57.9806,57.9895,57.8912,57.9001,47036.0
2015-10-14 11:50:00,64.77,64.87,64.76,64.82,45551.0,57.9091,57.9985,57.9001,57.9538,45551.0
2015-10-14 12:00:00,64.83,64.83,64.68,64.68,26251.0,57.9627,57.9627,57.8286,57.8286,26251.0
2015-10-14 12:10:00,64.67,64.78,64.67,64.76,16285.0,57.8197,57.918,57.8197,57.9001,16285.0
2015-10-14 12:20:00,64.76,64.86,64.74,64.84,54704.0,57.9001,57.9895,57.8822,57.9717,54704.0
2015-10-14 12:30:00,64.84,65.03,64.83,64.93,40545.0,57.9717,58.1415,57.9627,58.0521,40545.0
2015-10-14 12:40:00,64.95,65.04,64.92,65.0,95164.0,58.07,58.1505,58.0432,58.1147,95164.0
2015-10-14 12:50:00,65.0,65.16,64.99,65.11,61198.0,58.1147,58.2578,58.1058,58.213,61198.0
2015-10-14 13:00:00,65.12,65.16,65.08,65.09,51533.0,58.222,58.2578,58.1862,58.1952,51533.0
2015-10-14 13:10:00,65.09,65.12,65.03,65.06,80786.0,58.1952,58.222,58.1415,58.1683,80786.0
2015-10-14 13:20:00,65.06,65.08,65.01,65.06,29874.0,58.1683,58.1862,58.1236,58.1683,29874.0
2015-10-14 13:30:00,65.06,65.12,65.01,65.11,43252.0,58.1683,58.222,58.1236,58.213,43252.0
2015-10-14 13:40:00,65.11,65.11,65.03,65.07,33284.0,58.213,58.213,58.1415,58.1773,33284.0
2015-10-14 13:50:00,65.06,65.06,64.92,64.97,33845.0,58.1683,58.1683,58.0432,58.0879,33845.0
2015-10-14 14:00:00,64.98,65.05,64.74,64.77,57390.0,58.0968,58.1594,57.8822,57.9091,57390.0
2015-10-14 14:10:00,64.77,64.87,64.73,64.73,36955.0,57.9091,57.9985,57.8733,57.8733,36955.0
2015-10-14 14:20:00,64.74,64.86,64.7,64.7,25628.0,57.8822,57.9895,57.8465,57.8465,25628.0
2015-10-14 14:30:00,64.69,64.74,64.61,64.7,37083.0,57.8375,57.8822,57.766,57.8465,37083.0
2015-10-14 14:40:00,64.69,64.69,64.58,64.63,46638.0,57.8375,57.8375,57.7392,57.7839,46638.0
2015-10-14 14:50:00,64.62,64.68,64.58,64.67,50384.0,57.775,57.8286,57.7392,57.8197,50384.0
2015-10-14 15:00:00,64.68,64.79,64.67,64.76,40885.0,57.8286,57.9269,57.8197,57.9001,40885.0
2015-10-14 15:10:00,64.75,64.79,64.61,64.62,42989.0,57.8912,57.9269,57.766,57.775,42989.0
2015-10-14 15:20:00,64.61,64.71,64.55,64.71,94216.0,57.766,57.8554,57.7124,57.8554,94216.0
2015-10-14 15:30:00,64.72,64.82,64.69,64.72,119050.0,57.8644,57.9538,57.8375,57.8644,119050.0
2015-10-14 15:40:00,64.73,64.75,64.63,64.69,79657.0,57.8733,57.8912,57.7839,57.8375,79657.0
2015-10-14 15:50:00,64.7,64.75,64.62,64.75,309347.0,57.8465,57.8912,57.775,57.8912,309347.0
2015-10-15 09:30:00,65.19,65.21,64.72,65.01,101805.0,58.2846,58.3025,57.8644,58.1236,101805.0
2015-10-15 09:40:00,65.0,65.27,64.95,64.96,60882.0,58.1147,58.3561,58.07,58.0789,60882.0
2015-10-15 09:50:00,64.97,64.97,64.75,64.8,38518.0,58.0879,58.0879,57.8912,57.9359,38518.0
2015-10-15 10:00:00,64.8,64.82,64.62,64.69,75895.0,57.9359,57.9538,57.775,57.8375,75895.0
2015-10-15 10:10:00,64.7,64.81,64.66,64.79,64113.0,57.8465,57.9448,57.8107,57.9269,64113.0
2015-10-15 10:20:00,64.79,64.81,64.71,64.74,31090.0,57.9269,57.9448,57.8554,57.8822,31090.0
2015-10-15 10:30:00,64.73,64.86,64.67,64.74,52449.0,57.8733,57.9895,57.8197,57.8822,52449.0
2015-10-15 10:40:00,64.73,64.88,64.71,64.87,101096.0,57.8733,58.0074,57.8554,57.9985,101096.0
2015-10-15 10:50:00,64.89,64.96,64.77,64.78,71205.0,58.0164,58.0789,57.9091,57.918,71205.0
2015-10-15 11:00:00,64.78,64.86,64.77,64.79,38749.0,57.918,57.9895,57.9091,57.9269,38749.0
2015-10-15 11:10:00,64.8,64.83,64.69,64.7,30893.0,57.9359,57.9627,57.8375,57.8465,30893.0
2015-10-15 11:20:00,64.71,64.8,64.69,64.8,28645.0,57.8554,57.9359,57.8375,57.9359,28645.0
2015-10-15 11:30:00,64.79,64.8,64.72,64.72,61855.0,57.9269,57.9359,57.8644,57.8644,61855.0
2015-10-15 11:40:00,64.73,64.74,64.63,64.64,20177.0,57.8733,57.8822,57.7839,57.7928,20177.0
2015-10-15 11:50:00,64.63,64.64,64.45,64.46,77021.0,57.7839,57.7928,57.623,57.6319,77021.0
2015-10-15 12:00:00,64.45,64.6,64.42,64.57,50132.0,57.623,57.7571,57.5961,57.7303,50132.0
2015-10-15 12:10:00,64.58,64.66,64.56,64.66,21974.0,57.7392,57.8107,57.7213,57.8107,21974.0
2015-10-15 12:20:00,64.67,64.77,64.62,64.74,49638.0,57.8197,57.9091,57.775,57.8822,49638.0
2015-10-15 12:30:00,64.74,64.77,64.72,64.76,30429.0,57.8822,57.9091,57.8644,57.9001,30429.0
2015-10-15 12:40:00,64.76,64.78,64.66,64.68,29005.0,57.9001,57.918,57.8107,57.8286,29005.0
2015-10-15 12:50:00,64.71,64.83,64.7,64.73,75413.0,57.8554,57.9627,57.8465,57.8733,75413.0
2015-10-15 13:00:00,64.74,64.8,64.7,64.76,132425.0,57.8822,57.9359,57.8465,57.9001,132425.0
2015-10-15 13:10:00,64.76,64.88,64.72,64.74,48894.0,57.9001,58.0074,57.8644,57.8822,48894.0
2015-10-15 13:20:00,64.74,64.8,64.72,64.75,39027.0,57.8822,57.9359,57.8644,57.8912,39027.0
2015-10-15 13:30:00,64.75,64.76,64.71,64.75,34189.0,57.8912,57.9001,57.8554,57.8912,34189.0
2015-10-15 13:40:00,64.75,64.79,64.71,64.73,33536.0,57.8912,57.9269,57.8554,57.8733,33536.0
2015-10-15 13:50:00,64.73,64.79,64.67,64.76,49111.0,57.8733,57.9269,57.8197,57.9001,49111.0
2015-10-15 14:00:00,64.77,64.87,64.75,64.8,112391.0,57.9091,57.9985,57.8912,57.9359,112391.0
2015-10-15 14:10:00,64.8,64.9,64.77,64.86,111344.0,57.9359,58.0253,57.9091,57.9895,111344.0
2015-10-15 14:20:00,64.86,64.87,64.77,64.78,83788.0,57.9895,57.9985,57.9091,57.918,83788.0
2015-10-15 14:30:00,64.79,64.85,64.78,64.81,104245.0,57.9269,57.9806,57.918,57.9448,104245.0
2015-10-15 14:40:00,64.82,64.93,64.77,64.91,99314.0,57.9538,58.0521,57.9091,58.0342,99314.0
2015-10-15 14:50:00,64.92,64.92,64.81,64.84,141152.0,58.0432,58.0432,57.9448,57.9717,141152.0
2015-10-15 15:00:00,64.84,64.92,64.81,64.82,111543.0,57.9717,58.0432,57.9448,57.9538,111543.0
2015-10-15 15:10:00,64.82,64.84,64.79,64.8,112136.0,57.9538,57.9717,57.9269,57.9359,112136.0
2015-10-15 15:20:00,64.8,64.94,64.79,64.84,136380.0,57.9359,58.0611,57.9269,57.9717,136380.0
2015-10-15 15:30:00,64.85,64.9,64.83,64.84,79026.0,57.9806,58.0253,57.9627,57.9717,79026.0
2015-10-15 15:40:00,64.83,64.9,64.81,64.9,107532.0,57.9627,58.0253,57.9448,58.0253,107532.0
2015-10-15 15:50:00,64.89,64.96,64.88,64.9,235237.0,58.0164,58.0789,58.0074,58.0253,235237.0
2015-10-16 09:30:00,65.4,65.4,64.92,65.2,307662.0,58.4723,58.4723,58.0432,58.2935,307662.0
2015-10-16 09:40:00,65.2,65.36,65.17,65.24,68463.0,58.2935,58.4366,58.2667,58.3293,68463.0
2015-10-16 09:50:00,65.22,65.28,65.12,65.26,58626.0,58.3114,58.365,58.222,58.3472,58626.0
2015-10-16 10:00:00,65.26,65.27,65.17,65.24,71093.0,58.3472,58.3561,58.2667,58.3293,71093.0
2015-10-16 10:10:00,65.24,65.42,65.24,65.39,78382.0,58.3293,58.4902,58.3293,58.4634,78382.0
2015-10-16 10:20:00,65.39,65.53,65.24,65.53,131918.0,58.4634,58.5886,58.3293,58.5886,131918.0
2015-10-16 10:30:00,65.53,65.57,65.44,65.57,87994.0,58.5886,58.6243,58.5081,58.6243,87994.0
2015-10-16 10:40:00,65.56,65.57,65.36,65.42,26431.0,58.6154,58.6243,58.4366,58.4902,26431.0
2015-10-16 10:50:00,65.42,65.42,65.27,65.28,48845.0,58.4902,58.4902,58.3561,58.365,48845.0
2015-10-16 11:00:00,65.3,65.35,65.22,65.32,43080.0,58.3829,58.4276,58.3114,58.4008,43080.0
2015-10-16 11:10:00,65.31,65.34,65.19,65.33,38154.0,58.3919,58.4187,58.2846,58.4097,38154.0
2015-10-16 11:20:00,65.33,65.33,65.15,65.16,27518.0,58.4097,58.4097,58.2488,58.2578,27518.0
2015-10-16 11:30:00,65.17,65.18,65.09,65.11,39420.0,58.2667,58.2756,58.1952,58.213,39420.0
2015-10-16 11:40:00,65.1,65.15,65.07,65.14,24297.0,58.2041,58.2488,58.1773,58.2399,24297.0
2015-10-16 11:50:00,65.14,65.21,65.12,65.21,35333.0,58.2399,58.3025,58.222,58.3025,35333.0
2015-10-16 12:00:00,65.21,65.22,64.88,64.89,73065.0,58.3025,58.3114,58.0074,58.0164,73065.0
2015-10-16 12:10:00,64.89,64.91,64.8,64.86,35675.0,58.0164,58.0342,57.9359,57.9895,35675.0
2015-10-16 12:20:00,64.87,64.91,64.76,64.76,38898.0,57.9985,58.0342,57.9001,57.9001,38898.0
2015-10-16 12:30:00,64.76,64.78,64.72,64.78,41043.0,57.9001,57.918,57.8644,57.918,41043.0
2015-10-16 12:40:00,64.77,64.81,64.71,64.81,23008.0,57.9091,57.9448,57.8554,57.9448,23008.0
2015-10-16 12:50:00,64.81,64.89,64.79,64.87,15278.0,57.9448,58.0164,57.9269,57.9985,15278.0
2015-10-16 13:00:00,64.88,64.92,64.84,64.86,20828.0,58.0074,58.0432,57.9717,57.9895,20828.0
2015-10-16 13:10:00,64.88,64.95,64.86,64.87,16081.0,58.0074,58.07,57.9895,57.9985,16081.0
2015-10-16 13:20:00,64.89,64.95,64.86,64.86,36612.0,58.0164,58.07,57.9895,57.9895,36612.0
2015-10-16 13:30:00,64.87,64.99,64.87,64.97,16697.0,57.9985,58.1058,57.9985,58.0879,16697.0
2015-10-16 13:40:00,64.97,64.98,64.82,64.82,44504.0,58.0879,58.0968,57.9538,57.9538,44504.0
2015-10-16 13:50:00,64.81,64.86,64.73,64.75,19753.0,57.9448,57.9895,57.8733,57.8912,19753.0
2015-10-16 14:00:00,64.77,64.78,64.65,64.67,52981.0,57.9091,57.918,57.8018,57.8197,52981.0
2015-10-16 14:10:00,64.67,64.79,64.6,64.79,101839.0,57.8197,57.9269,57.7571,57.9269,101839.0
2015-10-16 14:20:00,64.78,64.9,64.77,64.88,30964.0,57.918,58.0253,57.9091,58.0074,30964.0
2015-10-16 14:30:00,64.89,64.95,64.84,64.93,66399.0,58.0164,58.07,57.9717,58.0521,66399.0
2015-10-16 14:40:00,64.93,64.98,64.9,64.94,74266.0,58.0521,58.0968,58.0253,58.0611,74266.0
2015-10-16 14:50:00,64.94,65.0,64.91,64.97,52697.0,58.0611,58.1147,58.0342,58.0879,52697.0
2015-10-16 15:00:00,64.97,65.0,64.95,65.0,61263.0,58.0879,58.1147,58.07,58.1147,61263.0
2015-10-16 15:10:00,65.0,65.02,64.98,65.0,114439.0,58.1147,58.1326,58.0968,58.1147,114439.0
2015-10-16 15:20:00,65.0,65.02,64.95,64.98,119887.0,58.1147,58.1326,58.07,58.0968,119887.0
2015-10-16 15:30:00,64.98,65.01,64.96,65.0,104753.0,58.0968,58.1236,58.0789,58.1147,104753.0
2015-10-16 15:40:00,65.0,65.0,64.93,64.95,147353.0,58.1147,58.1147,58.0521,58.07,147353.0
2015-10-16 15:50:00,64.96,65.0,64.88,64.89,660125.0,58.0789,58.1147,58.0074,58.0164,660125.0
2015-10-19 09:30:00,64.83,64.99,64.59,64.74,77329.0,57.9627,58.1058,57.7481,57.8822,77329.0
2015-10-19 09:40:00,64.73,64.86,64.71,64.78,71390.0,57.8733,57.9895,57.8554,57.918,71390.0
2015-10-19 09:50:00,64.78,65.01,64.78,64.92,91253.0,57.918,58.1236,57.918,58.0432,91253.0
2015-10-19 10:00:00,64.94,64.96,64.87,64.88,54925.0,58.0611,58.0789,57.9985,58.0074,54925.0
2015-10-19 10:10:00,64.87,64.96,64.84,64.94,66567.0,57.9985,58.0789,57.9717,58.0611,66567.0
2015-10-19 10:20:00,64.94,64.96,64.82,64.83,58730.0,58.0611,58.0789,57.9538,57.9627,58730.0
2015-10-19 10:30:00,64.83,64.89,64.79,64.8,67846.0,57.9627,58.0164,57.9269,57.9359,67846.0
2015-10-19 10:40:00,64.81,64.91,64.77,64.78,107535.0,57.9448,58.0342,57.9091,57.918,107535.0
2015-10-19 10:50:00,64.78,64.81,64.71,64.78,90543.0,57.918,57.9448,57.8554,57.918,90543.0
2015-10-19 11:00:00,64.77,64.78,64.69,64.74,86461.0,57.9091,57.918,57.8375,57.8822,86461.0
2015-10-19 11:10:00,64.73,64.76,64.67,64.75,75118.0,57.8733,57.9001,57.8197,57.8912,75118.0
2015-10-19 11:20:00,64.75,64.79,64.63,64.64,69337.0,57.8912,57.9269,57.7839,57.7928,69337.0
2015-10-19 11:30:00,64.64,64.92,64.63,64.91,57641.0,57.7928,58.0432,57.7839,58.0342,57641.0
2015-10-19 11:40:00,64.92,64.96,64.88,64.95,47087.0,58.0432,58.0789,58.0074,58.07,47087.0
2015-10-19 11:50:00,64.94,65.02,64.81,64.85,72715.0,58.0611,58.1326,57.9448,57.9806,72715.0
2015-10-19 12:00:00,64.85,64.92,64.85,64.89,54185.0,57.9806,58.0432,57.9806,58.0164,54185.0
2015-10-19 12:10:00,64.89,64.93,64.8,64.81,30118.0,58.0164,58.0521,57.9359,57.9448,30118.0
2015-10-19 12:20:00,64.82,64.86,64.76,64.83,43370.0,57.9538,57.9895,57.9001,57.9627,43370.0
2015-10-19 12:30:00,64.83,64.85,64.78,64.85,24862.0,57.9627,57.9806,57.918,57.9806,24862.0
2015-10-19 12:40:00,64.85,64.95,64.85,64.92,30387.0,57.9806,58.07,57.9806,58.0432,30387.0
2015-10-19 12:50:00,64.93,64.93,64.86,64.87,21801.0,58.0521,58.0521,57.9895,57.9985,21801.0
2015-10-19 13:00:00,64.88,64.91,64.81,64.81,28536.0,58.0074,58.0342,57.9448,57.9448,28536.0
2015-10-19 13:10:00,64.81,64.83,64.67,64.7,30351.0,57.9448,57.9627,57.8197,57.8465,30351.0
2015-10-19 13:20:00,64.69,64.69,64.56,64.58,43369.0,57.8375,57.8375,57.7213,57.7392,43369.0
2015-10-19 13:30:00,64.58,64.59,64.4,64.42,81379.0,57.7392,57.7481,57.5783,57.5961,81379.0
2015-10-19 13:40:00,64.42,64.47,64.39,64.42,83646.0,57.5961,57.6408,57.5693,57.5961,83646.0
2015-10-19 13:50:00,64.41,64.55,64.37,64.52,122981.0,57.5872,57.7124,57.5514,57.6855,122981.0
2015-10-19 14:00:00,64.52,64.65,64.5,64.65,49442.0,57.6855,57.8018,57.6677,57.8018,49442.0
2015-10-19 14:10:00,64.65,64.73,64.62,64.64,45578.0,57.8018,57.8733,57.775,57.7928,45578.0
2015-10-19 14:20:00,64.64,64.66,64.55,64.55,39817.0,57.7928,57.8107,57.7124,57.7124,39817.0
2015-10-19 14:30:00,64.56,64.69,64.56,64.66,45010.0,57.7213,57.8375,57.7213,57.8107,45010.0
2015-10-19 14:40:00,64.66,64.71,64.64,64.66,41018.0,57.8107,57.8554,57.7928,57.8107,41018.0
2015-10-19 14:50:00,64.66,64.76,64.65,64.76,47078.0,57.8107,57.9001,57.8018,57.9001,47078.0
2015-10-19 15:00:00,64.76,64.82,64.73,64.73,89683.0,57.9001,57.9538,57.8733,57.8733,89683.0
2015-10-19 15:10:00,64.73,64.77,64.72,64.76,65134.0,57.8733,57.9091,57.8644,57.9001,65134.0
2015-10-19 15:20:00,64.76,64.96,64.75,64.88,96141.0,57.9001,58.0789,57.8912,58.0074,96141.0
2015-10-19 15:30:00,64.88,64.94,64.84,64.91,91041.0,58.0074,58.0611,57.9717,58.0342,91041.0
2015-10-19 15:40:00,64.91,64.94,64.87,64.93,80843.0,58.0342,58.0611,57.9985,58.0521,80843.0
2015-10-19 15:50:00,64.94,65.06,64.9,65.05,223062.0,58.0611,58.1683,58.0253,58.1594,223062.0
2015-10-20 09:30:00,64.68,64.99,64.66,64.76,55161.0,57.8286,58.1058,57.8107,57.9001,55161.0
2015-10-20 09:40:00,64.74,64.96,64.74,64.93,43762.0,57.8822,58.0789,57.8822,58.0521,43762.0
2015-10-20 09:50:00,64.92,65.0,64.92,64.96,51536.0,58.0432,58.1147,58.0432,58.0789,51536.0
2015-10-20 10:00:00,64.96,65.02,64.92,65.0,46118.0,58.0789,58.1326,58.0432,58.1147,46118.0
2015-10-20 10:10:00,64.99,65.0,64.94,64.98,29429.0,58.1058,58.1147,58.0611,58.0968,29429.0
2015-10-20 10:20:00,64.99,65.0,64.93,64.97,34163.0,58.1058,58.1147,58.0521,58.0879,34163.0
2015-10-20 10:30:00,64.98,64.98,64.88,64.94,30151.0,58.0968,58.0968,58.0074,58.0611,30151.0
2015-10-20 10:40:00,64.94,65.0,64.93,65.0,50889.0,58.0611,58.1147,58.0521,58.1147,50889.0
2015-10-20 10:50:00,65.0,65.0,64.98,65.0,39796.0,58.1147,58.1147,58.0968,58.1147,39796.0
2015-10-20 11:00:00,65.0,65.0,64.86,64.88,37929.0,58.1147,58.1147,57.9895,58.0074,37929.0
2015-10-20 11:10:00,64.88,64.91,64.8,64.9,27132.0,58.0074,58.0342,57.9359,58.0253,27132.0
2015-10-20 11:20:00,64.91,64.97,64.9,64.96,19497.0,58.0342,58.0879,58.0253,58.0789,19497.0
2015-10-20 11:30:00,64.96,64.96,64.84,64.89,21311.0,58.0789,58.0789,57.9717,58.0164,21311.0
2015-10-20 11:40:00,64.88,65.0,64.87,64.98,34090.0,58.0074,58.1147,57.9985,58.0968,34090.0
2015-10-20 11:50:00,64.97,65.0,64.91,64.95,60457.0,58.0879,58.1147,58.0342,58.07,60457.0
2015-10-20 12:00:00,64.95,64.98,64.92,64.97,40036.0,58.07,58.0968,58.0432,58.0879,40036.0
2015-10-20 12:10:00,64.98,64.98,64.8,64.83,46571.0,58.0968,58.0968,57.9359,57.9627,46571.0
2015-10-20 12:20:00,64.83,64.86,64.79,64.81,47432.0,57.9627,57.9895,57.9269,57.9448,47432.0
2015-10-20 12:30:00,64.81,64.86,64.75,64.86,39175.0,57.9448,57.9895,57.8912,57.9895,39175.0
2015-10-20 12:40:00,64.86,64.96,64.83,64.95,29212.0,57.9895,58.0789,57.9627,58.07,29212.0
2015-10-20 12:50:00,64.95,65.0,64.93,65.0,26908.0,58.07,58.1147,58.0521,58.1147,26908.0
2015-10-20 13:00:00,64.99,65.1,64.96,65.0,83875.0,58.1058,58.2041,58.0789,58.1147,83875.0
2015-10-20 13:10:00,65.0,65.15,65.0,65.08,37544.0,58.1147,58.2488,58.1147,58.1862,37544.0
2015-10-20 13:20:00,65.08,65.12,64.98,65.04,55897.0,58.1862,58.222,58.0968,58.1505,55897.0
2015-10-20 13:30:00,65.03,65.07,64.97,65.04,36092.0,58.1415,58.1773,58.0879,58.1505,36092.0
2015-10-20 13:40:00,65.05,65.06,64.96,65.02,50082.0,58.1594,58.1683,58.0789,58.1326,50082.0
2015-10-20 13:50:00,65.02,65.1,64.96,65.08,43323.0,58.1326,58.2041,58.0789,58.1862,43323.0
2015-10-20 14:00:00,65.07,65.08,65.0,65.08,44025.0,58.1773,58.1862,58.1147,58.1862,44025.0
2015-10-20 14:10:00,65.07,65.16,65.07,65.16,46794.0,58.1773,58.2578,58.1773,58.2578,46794.0
2015-10-20 14:20:00,65.16,65.24,65.12,65.21,45671.0,58.2578,58.3293,58.222,58.3025,45671.0
2015-10-20 14:30:00,65.21,65.23,65.14,65.15,36405.0,58.3025,58.3203,58.2399,58.2488,36405.0
2015-10-20 14:40:00,65.15,65.21,65.15,65.17,56845.0,58.2488,58.3025,58.2488,58.2667,56845.0
2015-10-20 14:50:00,65.17,65.26,65.17,65.24,47678.0,58.2667,58.3472,58.2667,58.3293,47678.0
2015-10-20 15:00:00,65.24,65.29,65.22,65.22,103452.0,58.3293,58.374,58.3114,58.3114,103452.0
2015-10-20 15:10:00,65.22,65.3,65.21,65.23,70809.0,58.3114,58.3829,58.3025,58.3203,70809.0
2015-10-20 15:20:00,65.23,65.33,65.22,65.29,61481.0,58.3203,58.4097,58.3114,58.374,61481.0
2015-10-20 15:30:00,65.3,65.32,65.16,65.2,65441.0,58.3829,58.4008,58.2578,58.2935,65441.0
2015-10-20 15:40:00,65.2,65.22,65.09,65.11,80333.0,58.2935,58.3114,58.1952,58.213,80333.0
2015-10-20 15:50:00,65.11,65.21,65.09,65.21,159671.0,58.213,58.3025,58.1952,58.3025,159671.0
2015-10-21 09:30:00,65.51,65.58,65.31,65.36,62551.0,58.5707,58.6333,58.3919,58.4366,62551.0
2015-10-21 09:40:00,65.37,65.52,65.3,65.46,78928.0,58.4455,58.5796,58.3829,58.526,78928.0
2015-10-21 09:50:00,65.49,65.56,65.46,65.51,88179.0,58.5528,58.6154,58.526,58.5707,88179.0
2015-10-21 10:00:00,65.5,65.5,65.36,65.47,52563.0,58.5617,58.5617,58.4366,58.5349,52563.0
2015-10-21 10:10:00,65.47,65.5,65.3,65.37,101301.0,58.5349,58.5617,58.3829,58.4455,101301.0
2015-10-21 10:20:00,65.38,65.38,65.25,65.37,48050.0,58.4544,58.4544,58.3382,58.4455,48050.0
2015-10-21 10:30:00,65.35,65.4,65.28,65.34,44056.0,58.4276,58.4723,58.365,58.4187,44056.0
2015-10-21 10:40:00,65.34,65.46,65.34,65.4,30391.0,58.4187,58.526,58.4187,58.4723,30391.0
2015-10-21 10:50:00,65.41,65.55,65.39,65.53,46083.0,58.4813,58.6064,58.4634,58.5886,46083.0
2015-10-21 11:00:00,65.54,65.59,65.46,65.46,61040.0,58.5975,58.6422,58.526,58.526,61040.0
2015-10-21 11:10:00,65.46,65.49,65.34,65.48,31752.0,58.526,58.5528,58.4187,58.5439,31752.0
2015-10-21 11:20:00,65.47,65.63,65.44,65.62,55685.0,58.5349,58.678,58.5081,58.669,55685.0
2015-10-21 11:30:00,65.62,65.93,65.62,65.92,86070.0,58.669,58.9462,58.669,58.9372,86070.0
2015-10-21 11:40:00,65.92,66.12,65.87,66.0,105829.0,58.9372,59.1161,58.8925,59.0088,105829.0
2015-10-21 11:50:00,66.0,66.11,65.95,66.1,74712.0,59.0088,59.1071,58.9641,59.0982,74712.0
2015-10-21 12:00:00,66.1,66.18,66.07,66.07,74134.0,59.0982,59.1697,59.0714,59.0714,74134.0
2015-10-21 12:10:00,66.05,66.07,65.92,65.92,40629.0,59.0535,59.0714,58.9372,58.9372,40629.0
2015-10-21 12:20:00,65.92,65.96,65.87,65.89,32992.0,58.9372,58.973,58.8925,58.9104,32992.0
2015-10-21 12:30:00,65.88,65.9,65.78,65.78,67852.0,58.9015,58.9194,58.8121,58.8121,67852.0
2015-10-21 12:40:00,65.79,65.82,65.69,65.73,30653.0,58.821,58.8478,58.7316,58.7674,30653.0
2015-10-21 12:50:00,65.72,65.74,65.62,65.63,24142.0,58.7584,58.7763,58.669,58.678,24142.0
2015-10-21 13:00:00,65.62,65.65,65.53,65.57,35916.0,58.669,58.6958,58.5886,58.6243,35916.0
2015-10-21 13:10:00,65.57,65.59,65.34,65.34,30372.0,58.6243,58.6422,58.4187,58.4187,30372.0
2015-10-21 13:20:00,65.34,65.34,65.15,65.15,87400.0,58.4187,58.4187,58.2488,58.2488,87400.0
2015-10-21 13:30:00,65.14,65.27,65.08,65.11,121234.0,58.2399,58.3561,58.1862,58.213,121234.0
2015-10-21 13:40:00,65.11,65.31,65.06,65.25,51770.0,58.213,58.3919,58.1683,58.3382,51770.0
2015-10-21 13:50:00,65.22,65.27,65.15,65.15,54891.0,58.3114,58.3561,58.2488,58.2488,54891.0
2015-10-21 14:00:00,65.13,65.18,65.0,65.14,48041.0,58.2309,58.2756,58.1147,58.2399,48041.0
2015-10-21 14:10:00,65.12,65.18,65.06,65.16,30473.0,58.222,58.2756,58.1683,58.2578,30473.0
2015-10-21 14:20:00,65.16,65.17,65.04,65.15,30383.0,58.2578,58.2667,58.1505,58.2488,30383.0
2015-10-21 14:30:00,65.15,65.45,65.15,65.43,53129.0,58.2488,58.517,58.2488,58.4992,53129.0
2015-10-21 14:40:00,65.43,65.49,65.42,65.48,56715.0,58.4992,58.5528,58.4902,58.5439,56715.0
2015-10-21 14:50:00,65.48,65.49,65.34,65.34,40236.0,58.5439,58.5528,58.4187,58.4187,40236.0
2015-10-21 15:00:00,65.35,65.42,65.33,65.42,41476.0,58.4276,58.4902,58.4097,58.4902,41476.0
2015-10-21 15:10:00,65.42,65.42,65.08,65.08,55761.0,58.4902,58.4902,58.1862,58.1862,55761.0
2015-10-21 15:20:00,65.08,65.18,65.07,65.12,57907.0,58.1862,58.2756,58.1773,58.222,57907.0
2015-10-21 15:30:00,65.12,65.14,65.07,65.09,52901.0,58.222,58.2399,58.1773,58.1952,52901.0
2015-10-21 15:40:00,65.09,65.09,64.95,65.02,94819.0,58.1952,58.1952,58.07,58.1326,94819.0
2015-10-21 15:50:00,65.02,65.02,64.87,64.98,148720.0,58.1326,58.1326,57.9985,58.0968,148720.0
2015-10-22 09:30:00,65.91,66.05,65.63,66.04,150868.0,58.9283,59.0535,58.678,59.0445,150868.0
2015-10-22 09:40:00,66.02,66.31,66.02,66.09,124937.0,59.0267,59.2859,59.0267,59.0892,124937.0
2015-10-22 09:50:00,66.14,66.43,66.09,66.25,109001.0,59.1339,59.3932,59.0892,59.2323,109001.0
2015-10-22 10:00:00,66.26,66.42,66.15,66.39,67560.0,59.2412,59.3843,59.1429,59.3575,67560.0
2015-10-22 10:10:00,66.39,66.42,66.25,66.39,33815.0,59.3575,59.3843,59.2323,59.3575,33815.0
2015-10-22 10:20:00,66.4,66.4,66.27,66.32,101764.0,59.3664,59.3664,59.2502,59.2949,101764.0
2015-10-22 10:30:00,66.33,66.55,66.28,66.51,114394.0,59.3038,59.5005,59.2591,59.4648,114394.0
2015-10-22 10:40:00,66.52,66.66,66.5,66.61,114387.0,59.4737,59.5989,59.4558,59.5542,114387.0
2015-10-22 10:50:00,66.62,66.89,66.6,66.89,82258.0,59.5631,59.8045,59.5452,59.8045,82258.0
2015-10-22 11:00:00,66.89,66.91,66.73,66.75,88996.0,59.8045,59.8224,59.6614,59.6793,88996.0
2015-10-22 11:10:00,66.76,67.05,66.73,67.03,155259.0,59.6883,59.9476,59.6614,59.9297,155259.0
2015-10-22 11:20:00,67.02,67.14,67.0,67.13,100752.0,59.9207,60.028,59.9028,60.0191,100752.0
2015-10-22 11:30:00,67.14,67.28,67.11,67.27,65031.0,60.028,60.1532,60.0012,60.1442,65031.0
2015-10-22 11:40:00,67.27,67.44,67.26,67.44,58291.0,60.1442,60.2962,60.1353,60.2962,58291.0
2015-10-22 11:50:00,67.44,67.58,67.44,67.52,100063.0,60.2962,60.4214,60.2962,60.3678,100063.0
2015-10-22 12:00:00,67.53,67.55,67.45,67.48,127510.0,60.3767,60.3946,60.3052,60.332,127510.0
2015-10-22 12:10:00,67.48,67.53,67.46,67.48,80363.0,60.332,60.3767,60.3141,60.332,80363.0
2015-10-22 12:20:00,67.48,67.81,67.48,67.8,97346.0,60.332,60.627,60.332,60.6181,97346.0
2015-10-22 12:30:00,67.81,67.87,67.78,67.86,91539.0,60.627,60.6807,60.6002,60.6717,91539.0
2015-10-22 12:40:00,67.86,67.95,67.85,67.9,112870.0,60.6717,60.7522,60.6628,60.7075,112870.0
2015-10-22 12:50:00,67.89,67.91,67.81,67.89,179416.0,60.6986,60.7165,60.627,60.6986,179416.0
2015-10-22 13:00:00,67.89,67.92,67.82,67.9,96918.0,60.6986,60.7254,60.636,60.7075,96918.0
2015-10-22 13:10:00,67.9,67.95,67.85,67.91,93817.0,60.7075,60.7522,60.6628,60.7165,93817.0
2015-10-22 13:20:00,67.92,67.99,67.76,67.8,136875.0,60.7254,60.788,60.5823,60.6181,136875.0
2015-10-22 13:30:00,67.79,67.85,67.75,67.76,60562.0,60.6092,60.6628,60.5734,60.5823,60562.0
2015-10-22 13:40:00,67.76,67.91,67.74,67.84,82349.0,60.5823,60.7165,60.5645,60.6539,82349.0
2015-10-22 13:50:00,67.83,67.95,67.81,67.85,119703.0,60.6449,60.7522,60.627,60.6628,119703.0
2015-10-22 14:00:00,67.84,67.92,67.76,67.77,205017.0,60.6539,60.7254,60.5823,60.5913,205017.0
2015-10-22 14:10:00,67.77,67.91,67.76,67.84,133900.0,60.5913,60.7165,60.5823,60.6539,133900.0
2015-10-22 14:20:00,67.85,68.08,67.8,68.05,150155.0,60.6628,60.8684,60.6181,60.8416,150155.0
2015-10-22 14:30:00,68.05,68.15,68.01,68.12,224525.0,60.8416,60.931,60.8059,60.9042,224525.0
2015-10-22 14:40:00,68.12,68.17,68.08,68.17,162615.0,60.9042,60.9489,60.8684,60.9489,162615.0
2015-10-22 14:50:00,68.17,68.37,68.11,68.36,140799.0,60.9489,61.1277,60.8953,61.1188,140799.0
2015-10-22 15:00:00,68.37,68.41,68.3,68.34,186826.0,61.1277,61.1635,61.0651,61.1009,186826.0
2015-10-22 15:10:00,68.34,68.49,68.3,68.42,163585.0,61.1009,61.235,61.0651,61.1724,163585.0
2015-10-22 15:20:00,68.41,68.46,68.26,68.41,185561.0,61.1635,61.2082,61.0294,61.1635,185561.0
2015-10-22 15:30:00,68.42,68.42,68.32,68.4,124599.0,61.1724,61.1724,61.083,61.1545,124599.0
2015-10-22 15:40:00,68.4,68.46,68.36,68.37,165251.0,61.1545,61.2082,61.1188,61.1277,165251.0
2015-10-22 15:50:00,68.37,68.47,68.24,68.45,544155.0,61.1277,61.2171,61.0115,61.1993,544155.0
2015-10-23 09:30:00,68.85,69.32,68.36,68.6,274360.0,61.5569,61.9771,61.1188,61.3334,274360.0
2015-10-23 09:40:00,68.59,68.68,68.4,68.43,159756.0,61.3244,61.4049,61.1545,61.1814,159756.0
2015-10-23 09:50:00,68.44,68.68,68.35,68.66,131534.0,61.1903,61.4049,61.1098,61.387,131534.0
2015-10-23 10:00:00,68.66,68.71,68.49,68.53,128947.0,61.387,61.4317,61.235,61.2708,128947.0
2015-10-23 10:10:00,68.54,68.82,68.53,68.78,115414.0,61.2797,61.5301,61.2708,61.4943,115414.0
2015-10-23 10:20:00,68.78,68.81,68.48,68.48,95511.0,61.4943,61.5211,61.2261,61.2261,95511.0
2015-10-23 10:30:00,68.49,68.52,68.44,68.5,97649.0,61.235,61.2618,61.1903,61.244,97649.0
2015-10-23 10:40:00,68.5,68.54,68.35,68.35,139408.0,61.244,61.2797,61.1098,61.1098,139408.0
2015-10-23 10:50:00,68.34,68.44,68.2,68.26,122149.0,61.1009,61.1903,60.9757,61.0294,122149.0
2015-10-23 11:00:00,68.25,68.46,68.2,68.44,75238.0,61.0204,61.2082,60.9757,61.1903,75238.0
2015-10-23 11:10:00,68.44,68.52,68.39,68.48,50120.0,61.1903,61.2618,61.1456,61.2261,50120.0
2015-10-23 11:20:00,68.48,68.54,68.42,68.51,62345.0,61.2261,61.2797,61.1724,61.2529,62345.0
2015-10-23 11:30:00,68.52,68.52,68.31,68.36,41457.0,61.2618,61.2618,61.0741,61.1188,41457.0
2015-10-23 11:40:00,68.35,68.58,68.35,68.52,36246.0,61.1098,61.3155,61.1098,61.2618,36246.0
2015-10-23 11:50:00,68.51,68.57,68.43,68.47,36456.0,61.2529,61.3065,61.1814,61.2171,36456.0
2015-10-23 12:00:00,68.48,68.59,68.43,68.57,40432.0,61.2261,61.3244,61.1814,61.3065,40432.0
2015-10-23 12:10:00,68.57,68.82,68.57,68.81,40359.0,61.3065,61.5301,61.3065,61.5211,40359.0
2015-10-23 12:20:00,68.81,68.86,68.78,68.84,66458.0,61.5211,61.5658,61.4943,61.5479,66458.0
2015-10-23 12:30:00,68.85,68.88,68.77,68.77,81437.0,61.5569,61.5837,61.4854,61.4854,81437.0
2015-10-23 12:40:00,68.78,68.84,68.74,68.83,68914.0,61.4943,61.5479,61.4585,61.539,68914.0
2015-10-23 12:50:00,68.84,68.89,68.78,68.86,63221.0,61.5479,61.5926,61.4943,61.5658,63221.0
2015-10-23 13:00:00,68.85,68.85,68.76,68.81,75192.0,61.5569,61.5569,61.4764,61.5211,75192.0
2015-10-23 13:10:00,68.8,68.81,68.74,68.74,41327.0,61.5122,61.5211,61.4585,61.4585,41327.0
2015-10-23 13:20:00,68.75,68.91,68.74,68.87,63657.0,61.4675,61.6105,61.4585,61.5748,63657.0
2015-10-23 13:30:00,68.88,68.92,68.84,68.89,62994.0,61.5837,61.6195,61.5479,61.5926,62994.0
2015-10-23 13:40:00,68.9,68.93,68.86,68.91,45519.0,61.6016,61.6284,61.5658,61.6105,45519.0
2015-10-23 13:50:00,68.92,68.93,68.82,68.83,44182.0,61.6195,61.6284,61.5301,61.539,44182.0
2015-10-23 14:00:00,68.83,68.85,68.8,68.83,29404.0,61.539,61.5569,61.5122,61.539,29404.0
2015-10-23 14:10:00,68.84,68.84,68.71,68.79,40423.0,61.5479,61.5479,61.4317,61.5032,40423.0
2015-10-23 14:20:00,68.8,68.91,68.8,68.87,54785.0,61.5122,61.6105,61.5122,61.5748,54785.0
2015-10-23 14:30:00,68.88,68.9,68.83,68.9,44475.0,61.5837,61.6016,61.539,61.6016,44475.0
2015-10-23 14:40:00,68.9,68.98,68.89,68.97,42497.0,61.6016,61.6731,61.5926,61.6642,42497.0
2015-10-23 14:50:00,68.98,68.98,68.86,68.86,54402.0,61.6731,61.6731,61.5658,61.5658,54402.0
2015-10-23 15:00:00,68.87,68.96,68.84,68.92,85081.0,61.5748,61.6552,61.5479,61.6195,85081.0
2015-10-23 15:10:00,68.92,68.96,68.82,68.83,74562.0,61.6195,61.6552,61.5301,61.539,74562.0
2015-10-23 15:20:00,68.82,68.84,68.73,68.74,90055.0,61.5301,61.5479,61.4496,61.4585,90055.0
2015-10-23 15:30:00,68.75,68.81,68.75,68.79,122098.0,61.4675,61.5211,61.4675,61.5032,122098.0
2015-10-23 15:40:00,68.8,68.87,68.79,68.87,131968.0,61.5122,61.5748,61.5032,61.5748,131968.0
2015-10-23 15:50:00,68.87,68.88,68.78,68.82,265861.0,61.5748,61.5837,61.4943,61.5301,265861.0
2015-10-26 09:30:00,68.94,68.99,68.46,68.84,92860.0,61.6373,61.6821,61.2082,61.5479,92860.0
2015-10-26 09:40:00,68.83,69.12,68.71,68.9,57530.0,61.539,61.7983,61.4317,61.6016,57530.0
2015-10-26 09:50:00,68.88,68.98,68.81,68.9,36236.0,61.5837,61.6731,61.5211,61.6016,36236.0
2015-10-26 10:00:00,68.91,68.99,68.73,68.75,86816.0,61.6105,61.6821,61.4496,61.4675,86816.0
2015-10-26 10:10:00,68.76,68.79,68.66,68.68,70499.0,61.4764,61.5032,61.387,61.4049,70499.0
2015-10-26 10:20:00,68.67,68.72,68.6,68.66,54375.0,61.3959,61.4407,61.3334,61.387,54375.0
2015-10-26 10:30:00,68.65,68.71,68.51,68.53,89787.0,61.3781,61.4317,61.2529,61.2708,89787.0
2015-10-26 10:40:00,68.54,68.56,68.46,68.48,74164.0,61.2797,61.2976,61.2082,61.2261,74164.0
2015-10-26 10:50:00,68.47,68.83,68.43,68.47,101703.0,61.2171,61.539,61.1814,61.2171,101703.0
2015-10-26 11:00:00,68.49,68.5,68.41,68.46,56488.0,61.235,61.244,61.1635,61.2082,56488.0
2015-10-26 11:10:00,68.46,68.51,68.35,68.37,29264.0,61.2082,61.2529,61.1098,61.1277,29264.0
2015-10-26 11:20:00,68.37,68.42,68.34,68.39,30423.0,61.1277,61.1724,61.1009,61.1456,30423.0
2015-10-26 11:30:00,68.38,68.43,68.37,68.4,42130.0,61.1367,61.1814,61.1277,61.1545,42130.0
2015-10-26 11:40:00,68.41,68.42,68.34,68.37,58690.0,61.1635,61.1724,61.1009,61.1277,58690.0
2015-10-26 11:50:00,68.36,68.38,68.26,68.28,54387.0,61.1188,61.1367,61.0294,61.0473,54387.0
2015-10-26 12:00:00,68.27,68.41,68.27,68.34,77425.0,61.0383,61.1635,61.0383,61.1009,77425.0
2015-10-26 12:10:00,68.34,68.34,68.26,68.31,28101.0,61.1009,61.1009,61.0294,61.0741,28101.0
2015-10-26 12:20:00,68.31,68.49,68.3,68.48,31670.0,61.0741,61.235,61.0651,61.2261,31670.0
2015-10-26 12:30:00,68.48,68.49,68.33,68.34,11370.0,61.2261,61.235,61.092,61.1009,11370.0
2015-10-26 12:40:00,68.35,68.47,68.34,68.46,20723.0,61.1098,61.2171,61.1009,61.2082,20723.0
2015-10-26 12:50:00,68.46,68.46,68.39,68.4,30284.0,61.2082,61.2082,61.1456,61.1545,30284.0
2015-10-26 13:00:00,68.4,68.4,68.3,68.32,19598.0,61.1545,61.1545,61.0651,61.083,19598.0
2015-10-26 13:10:00,68.31,68.32,68.27,68.31,24011.0,61.0741,61.083,61.0383,61.0741,24011.0
2015-10-26 13:20:00,68.31,68.32,68.26,68.32,59530.0,61.0741,61.083,61.0294,61.083,59530.0
2015-10-26 13:30:00,68.31,68.43,68.31,68.36,37525.0,61.0741,61.1814,61.0741,61.1188,37525.0
2015-10-26 13:40:00,68.37,68.49,68.35,68.46,29252.0,61.1277,61.235,61.1098,61.2082,29252.0
2015-10-26 13:50:00,68.45,68.46,68.29,68.29,36040.0,61.1993,61.2082,61.0562,61.0562,36040.0
2015-10-26 14:00:00,68.29,68.42,68.29,68.4,30903.0,61.0562,61.1724,61.0562,61.1545,30903.0
2015-10-26 14:10:00,68.41,68.41,68.22,68.36,58097.0,61.1635,61.1635,60.9936,61.1188,58097.0
2015-10-26 14:20:00,68.35,68.36,68.23,68.27,29650.0,61.1098,61.1188,61.0026,61.0383,29650.0
2015-10-26 14:30:00,68.27,68.32,68.25,68.25,95133.0,61.0383,61.083,61.0204,61.0204,95133.0
2015-10-26 14:40:00,68.25,68.4,68.23,68.34,96363.0,61.0204,61.1545,61.0026,61.1009,96363.0
2015-10-26 14:50:00,68.33,68.39,68.3,68.39,43807.0,61.092,61.1456,61.0651,61.1456,43807.0
2015-10-26 15:00:00,68.39,68.51,68.37,68.48,50768.0,61.1456,61.2529,61.1277,61.2261,50768.0
2015-10-26 15:10:00,68.49,68.49,68.35,68.41,70017.0,61.235,61.235,61.1098,61.1635,70017.0
2015-10-26 15:20:00,68.41,68.45,68.37,68.42,64938.0,61.1635,61.1993,61.1277,61.1724,64938.0
2015-10-26 15:30:00,68.41,68.44,68.35,68.38,69916.0,61.1635,61.1903,61.1098,61.1367,69916.0
2015-10-26 15:40:00,68.37,68.42,68.34,68.34,68495.0,61.1277,61.1724,61.1009,61.1009,68495.0
2015-10-26 15:50:00,68.35,68.48,68.35,68.46,177824.0,61.1098,61.2261,61.1098,61.2082,177824.0
2015-10-27 09:30:00,68.03,68.22,67.89,67.98,137698.0,60.8237,60.9936,60.6986,60.779,137698.0
2015-10-27 09:40:00,67.96,68.08,67.94,67.94,99406.0,60.7612,60.8684,60.7433,60.7433,99406.0
2015-10-27 09:50:00,67.95,68.13,67.94,68.08,170328.0,60.7522,60.9131,60.7433,60.8684,170328.0
2015-10-27 10:00:00,68.08,68.08,67.98,68.03,138729.0,60.8684,60.8684,60.779,60.8237,138729.0
2015-10-27 10:10:00,68.02,68.06,67.93,67.95,137035.0,60.8148,60.8506,60.7343,60.7522,137035.0
2015-10-27 10:20:00,67.97,67.98,67.85,67.88,139127.0,60.7701,60.779,60.6628,60.6896,139127.0
2015-10-27 10:30:00,67.87,67.92,67.86,67.92,65571.0,60.6807,60.7254,60.6717,60.7254,65571.0
2015-10-27 10:40:00,67.91,68.04,67.89,68.03,67661.0,60.7165,60.8327,60.6986,60.8237,67661.0
2015-10-27 10:50:00,68.04,68.04,68.01,68.01,35990.0,60.8327,60.8327,60.8059,60.8059,35990.0
2015-10-27 11:00:00,68.01,68.19,67.99,68.12,51943.0,60.8059,60.9668,60.788,60.9042,51943.0
2015-10-27 11:10:00,68.13,68.13,68.07,68.1,32104.0,60.9131,60.9131,60.8595,60.8863,32104.0
2015-10-27 11:20:00,68.1,68.13,68.07,68.08,59180.0,60.8863,60.9131,60.8595,60.8684,59180.0
2015-10-27 11:30:00,68.08,68.1,67.96,67.97,29168.0,60.8684,60.8863,60.7612,60.7701,29168.0
2015-10-27 11:40:00,67.98,68.08,67.96,68.08,23275.0,60.779,60.8684,60.7612,60.8684,23275.0
2015-10-27 11:50:00,68.08,68.09,67.88,67.9,49546.0,60.8684,60.8774,60.6896,60.7075,49546.0
2015-10-27 12:00:00,67.91,67.93,67.86,67.92,36345.0,60.7165,60.7343,60.6717,60.7254,36345.0
2015-10-27 12:10:00,67.93,67.99,67.89,67.98,36393.0,60.7343,60.788,60.6986,60.779,36393.0
2015-10-27 12:20:00,67.98,68.03,67.97,67.97,20301.0,60.779,60.8237,60.7701,60.7701,20301.0
2015-10-27 12:30:00,67.98,68.02,67.95,68.02,17676.0,60.779,60.8148,60.7522,60.8148,17676.0
2015-10-27 12:40:00,68.02,68.06,67.97,68.04,24127.0,60.8148,60.8506,60.7701,60.8327,24127.0
2015-10-27 12:50:00,68.04,68.04,67.87,67.87,20182.0,60.8327,60.8327,60.6807,60.6807,20182.0
2015-10-27 13:00:00,67.87,67.87,67.78,67.82,32789.0,60.6807,60.6807,60.6002,60.636,32789.0
2015-10-27 13:10:00,67.82,67.92,67.82,67.85,24722.0,60.636,60.7254,60.636,60.6628,24722.0
2015-10-27 13:20:00,67.85,67.91,67.85,67.91,18952.0,60.6628,60.7165,60.6628,60.7165,18952.0
2015-10-27 13:30:00,67.9,67.98,67.88,67.98,126325.0,60.7075,60.779,60.6896,60.779,126325.0
2015-10-27 13:40:00,67.98,68.05,67.89,67.93,50095.0,60.779,60.8416,60.6986,60.7343,50095.0
2015-10-27 13:50:00,67.92,67.92,67.85,67.86,85031.0,60.7254,60.7254,60.6628,60.6717,85031.0
2015-10-27 14:00:00,67.85,67.94,67.85,67.91,36752.0,60.6628,60.7433,60.6628,60.7165,36752.0
2015-10-27 14:10:00,67.9,67.99,67.88,67.95,39468.0,60.7075,60.788,60.6896,60.7522,39468.0
2015-10-27 14:20:00,67.94,68.07,67.89,68.06,44990.0,60.7433,60.8595,60.6986,60.8506,44990.0
2015-10-27 14:30:00,68.05,68.09,67.97,68.06,39827.0,60.8416,60.8774,60.7701,60.8506,39827.0
2015-10-27 14:40:00,68.07,68.07,67.95,68.0,35530.0,60.8595,60.8595,60.7522,60.7969,35530.0
2015-10-27 14:50:00,68.0,68.05,67.97,67.98,31315.0,60.7969,60.8416,60.7701,60.779,31315.0
2015-10-27 15:00:00,67.98,68.16,67.98,68.13,52589.0,60.779,60.94,60.779,60.9131,52589.0
2015-10-27 15:10:00,68.14,68.21,68.14,68.18,44881.0,60.9221,60.9847,60.9221,60.9579,44881.0
2015-10-27 15:20:00,68.17,68.29,68.15,68.27,56393.0,60.9489,61.0562,60.931,61.0383,56393.0
2015-10-27 15:30:00,68.28,68.34,68.16,68.18,82892.0,61.0473,61.1009,60.94,60.9579,82892.0
2015-10-27 15:40:00,68.18,68.33,68.18,68.32,83035.0,60.9579,61.092,60.9579,61.083,83035.0
2015-10-27 15:50:00,68.32,68.33,68.23,68.26,226677.0,61.083,61.092,61.0026,61.0294,226677.0
2015-10-28 09:30:00,68.45,68.52,68.2,68.34,88671.0,61.1993,61.2618,60.9757,61.1009,88671.0
2015-10-28 09:40:00,68.33,68.55,68.33,68.51,78643.0,61.092,61.2887,61.092,61.2529,78643.0
2015-10-28 09:50:00,68.52,68.8,68.52,68.79,32313.0,61.2618,61.5122,61.2618,61.5032,32313.0
2015-10-28 10:00:00,68.79,68.94,68.76,68.93,57108.0,61.5032,61.6373,61.4764,61.6284,57108.0
2015-10-28 10:10:00,68.93,68.97,68.88,68.92,45819.0,61.6284,61.6642,61.5837,61.6195,45819.0
2015-10-28 10:20:00,68.92,68.97,68.88,68.96,96384.0,61.6195,61.6642,61.5837,61.6552,96384.0
2015-10-28 10:30:00,68.95,69.18,68.95,69.17,69660.0,61.6463,61.8519,61.6463,61.843,69660.0
2015-10-28 10:40:00,69.18,69.28,69.12,69.17,89511.0,61.8519,61.9413,61.7983,61.843,89511.0
2015-10-28 10:50:00,69.19,69.3,69.17,69.28,61860.0,61.8609,61.9592,61.843,61.9413,61860.0
2015-10-28 11:00:00,69.28,69.29,69.21,69.23,54021.0,61.9413,61.9503,61.8787,61.8966,54021.0
2015-10-28 11:10:00,69.23,69.33,69.23,69.32,49397.0,61.8966,61.986,61.8966,61.9771,49397.0
2015-10-28 11:20:00,69.32,69.36,69.3,69.32,40555.0,61.9771,62.0129,61.9592,61.9771,40555.0
2015-10-28 11:30:00,69.32,69.36,69.3,69.36,32495.0,61.9771,62.0129,61.9592,62.0129,32495.0
2015-10-28 11:40:00,69.35,69.41,69.35,69.41,41611.0,62.0039,62.0576,62.0039,62.0576,41611.0
2015-10-28 11:50:00,69.41,69.54,69.41,69.51,87226.0,62.0576,62.1738,62.0576,62.147,87226.0
2015-10-28 12:00:00,69.51,69.51,69.36,69.38,30328.0,62.147,62.147,62.0129,62.0307,30328.0
2015-10-28 12:10:00,69.37,69.41,69.36,69.37,31142.0,62.0218,62.0576,62.0129,62.0218,31142.0
2015-10-28 12:20:00,69.36,69.36,69.24,69.26,40535.0,62.0129,62.0129,61.9056,61.9235,40535.0
2015-10-28 12:30:00,69.26,69.26,69.22,69.24,31684.0,61.9235,61.9235,61.8877,61.9056,31684.0
2015-10-28 12:40:00,69.24,69.25,69.16,69.18,27012.0,61.9056,61.9145,61.834,61.8519,27012.0
2015-10-28 12:50:00,69.19,69.24,69.17,69.21,51282.0,61.8609,61.9056,61.843,61.8787,51282.0
2015-10-28 13:00:00,69.21,69.23,69.18,69.2,41867.0,61.8787,61.8966,61.8519,61.8698,41867.0
2015-10-28 13:10:00,69.2,69.32,69.19,69.3,22945.0,61.8698,61.9771,61.8609,61.9592,22945.0
2015-10-28 13:20:00,69.3,69.36,69.3,69.36,20392.0,61.9592,62.0129,61.9592,62.0129,20392.0
2015-10-28 13:30:00,69.36,69.47,69.32,69.47,40489.0,62.0129,62.1112,61.9771,62.1112,40489.0
2015-10-28 13:40:00,69.47,69.64,69.46,69.6,53818.0,62.1112,62.2632,62.1023,62.2274,53818.0
2015-10-28 13:50:00,69.61,69.61,69.5,69.6,52737.0,62.2364,62.2364,62.138,62.2274,52737.0
2015-10-28 14:00:00,69.6,69.6,68.91,69.13,123549.0,62.2274,62.2274,61.6105,61.8072,123549.0
2015-10-28 14:10:00,69.13,69.14,68.82,68.93,111832.0,61.8072,61.8162,61.5301,61.6284,111832.0
2015-10-28 14:20:00,68.94,69.23,68.9,69.2,85347.0,61.6373,61.8966,61.6016,61.8698,85347.0
2015-10-28 14:30:00,69.2,69.2,69.0,69.17,72665.0,61.8698,61.8698,61.691,61.843,72665.0
2015-10-28 14:40:00,69.19,69.41,69.18,69.31,71249.0,61.8609,62.0576,61.8519,61.9682,71249.0
2015-10-28 14:50:00,69.29,69.51,69.27,69.4,45353.0,61.9503,62.147,61.9324,62.0486,45353.0
2015-10-28 15:00:00,69.41,69.55,69.35,69.51,93410.0,62.0576,62.1827,62.0039,62.147,93410.0
2015-10-28 15:10:00,69.5,69.51,69.4,69.46,77917.0,62.138,62.147,62.0486,62.1023,77917.0
2015-10-28 15:20:00,69.46,69.64,69.4,69.61,105593.0,62.1023,62.2632,62.0486,62.2364,105593.0
2015-10-28 15:30:00,69.61,69.7,69.57,69.68,169712.0,62.2364,62.3168,62.2006,62.299,169712.0
2015-10-28 15:40:00,69.67,69.78,69.66,69.73,153038.0,62.29,62.3884,62.2811,62.3437,153038.0
2015-10-28 15:50:00,69.74,69.8,69.66,69.76,264915.0,62.3526,62.4062,62.2811,62.3705,264915.0
2015-10-29 09:30:00,69.41,69.52,68.94,69.06,77680.0,62.0576,62.1559,61.6373,61.7446,77680.0
2015-10-29 09:40:00,69.06,69.12,68.7,68.96,78819.0,61.7446,61.7983,61.4228,61.6552,78819.0
2015-10-29 09:50:00,68.95,69.2,68.85,68.99,40912.0,61.6463,61.8698,61.5569,61.6821,40912.0
2015-10-29 10:00:00,68.97,69.43,68.89,69.31,61457.0,61.6642,62.0754,61.5926,61.9682,61457.0
2015-10-29 10:10:00,69.29,69.31,69.04,69.1,57490.0,61.9503,61.9682,61.7268,61.7804,57490.0
2015-10-29 10:20:00,69.07,69.08,68.94,68.94,32963.0,61.7536,61.7625,61.6373,61.6373,32963.0
2015-10-29 10:30:00,68.92,69.05,68.91,68.99,26367.0,61.6195,61.7357,61.6105,61.6821,26367.0
2015-10-29 10:40:00,68.99,69.07,68.91,68.93,25780.0,61.6821,61.7536,61.6105,61.6284,25780.0
2015-10-29 10:50:00,68.93,69.04,68.88,69.03,26868.0,61.6284,61.7268,61.5837,61.7178,26868.0
2015-10-29 11:00:00,69.01,69.05,68.94,69.05,37507.0,61.6999,61.7357,61.6373,61.7357,37507.0
2015-10-29 11:10:00,69.05,69.06,68.9,68.92,20438.0,61.7357,61.7446,61.6016,61.6195,20438.0
2015-10-29 11:20:00,68.92,68.97,68.81,68.86,33397.0,61.6195,61.6642,61.5211,61.5658,33397.0
2015-10-29 11:30:00,68.85,68.94,68.83,68.85,32821.0,61.5569,61.6373,61.539,61.5569,32821.0
2015-10-29 11:40:00,68.85,68.86,68.8,68.83,19686.0,61.5569,61.5658,61.5122,61.539,19686.0
2015-10-29 11:50:00,68.83,68.85,68.77,68.78,17762.0,61.539,61.5569,61.4854,61.4943,17762.0
2015-10-29 12:00:00,68.79,68.86,68.73,68.8,29372.0,61.5032,61.5658,61.4496,61.5122,29372.0
2015-10-29 12:10:00,68.8,69.05,68.8,69.05,24009.0,61.5122,61.7357,61.5122,61.7357,24009.0
2015-10-29 12:20:00,69.04,69.14,69.0,69.03,36753.0,61.7268,61.8162,61.691,61.7178,36753.0
2015-10-29 12:30:00,69.05,69.07,69.01,69.06,23154.0,61.7357,61.7536,61.6999,61.7446,23154.0
2015-10-29 12:40:00,69.06,69.12,69.03,69.08,14080.0,61.7446,61.7983,61.7178,61.7625,14080.0
2015-10-29 12:50:00,69.07,69.07,69.0,69.03,19305.0,61.7536,61.7536,61.691,61.7178,19305.0
2015-10-29 13:00:00,69.02,69.21,69.0,69.19,50187.0,61.7089,61.8787,61.691,61.8609,50187.0
2015-10-29 13:10:00,69.2,69.21,69.14,69.18,29796.0,61.8698,61.8787,61.8162,61.8519,29796.0
2015-10-29 13:20:00,69.18,69.18,69.09,69.09,25880.0,61.8519,61.8519,61.7715,61.7715,25880.0
2015-10-29 13:30:00,69.09,69.13,68.99,69.02,29638.0,61.7715,61.8072,61.6821,61.7089,29638.0
2015-10-29 13:40:00,69.01,69.1,69.01,69.04,35810.0,61.6999,61.7804,61.6999,61.7268,35810.0
2015-10-29 13:50:00,69.04,69.04,68.98,68.99,34023.0,61.7268,61.7268,61.6731,61.6821,34023.0
2015-10-29 14:00:00,68.98,69.1,68.97,69.05,30835.0,61.6731,61.7804,61.6642,61.7357,30835.0
2015-10-29 14:10:00,69.05,69.05,68.98,69.01,39672.0,61.7357,61.7357,61.6731,61.6999,39672.0
2015-10-29 14:20:00,69.02,69.12,69.01,69.08,36452.0,61.7089,61.7983,61.6999,61.7625,36452.0
2015-10-29 14:30:00,69.08,69.09,68.89,68.9,48365.0,61.7625,61.7715,61.5926,61.6016,48365.0
2015-10-29 14:40:00,68.9,68.97,68.9,68.92,33429.0,61.6016,61.6642,61.6016,61.6195,33429.0
2015-10-29 14:50:00,68.92,68.94,68.84,68.85,30820.0,61.6195,61.6373,61.5479,61.5569,30820.0
2015-10-29 15:00:00,68.84,68.86,68.78,68.81,45850.0,61.5479,61.5658,61.4943,61.5211,45850.0
2015-10-29 15:10:00,68.81,68.89,68.76,68.89,62017.0,61.5211,61.5926,61.4764,61.5926,62017.0
2015-10-29 15:20:00,68.89,68.89,68.77,68.82,73229.0,61.5926,61.5926,61.4854,61.5301,73229.0
2015-10-29 15:30:00,68.82,68.84,68.77,68.83,76914.0,61.5301,61.5479,61.4854,61.539,76914.0
2015-10-29 15:40:00,68.83,68.89,68.8,68.82,73640.0,61.539,61.5926,61.5122,61.5301,73640.0
2015-10-29 15:50:00,68.82,68.89,68.79,68.88,135220.0,61.5301,61.5926,61.5032,61.5837,135220.0
2015-10-30 09:30:00,68.9,68.99,68.38,68.97,100367.0,61.6016,61.6821,61.1367,61.6642,100367.0
2015-10-30 09:40:00,68.97,69.08,68.93,69.01,75626.0,61.6642,61.7625,61.6284,61.6999,75626.0
2015-10-30 09:50:00,69.01,69.01,68.81,68.86,58781.0,61.6999,61.6999,61.5211,61.5658,58781.0
2015-10-30 10:00:00,68.87,68.98,68.78,68.8,37915.0,61.5748,61.6731,61.4943,61.5122,37915.0
2015-10-30 10:10:00,68.83,68.85,68.68,68.84,40670.0,61.539,61.5569,61.4049,61.5479,40670.0
2015-10-30 10:20:00,68.85,68.9,68.76,68.79,43430.0,61.5569,61.6016,61.4764,61.5032,43430.0
2015-10-30 10:30:00,68.79,68.9,68.77,68.81,29957.0,61.5032,61.6016,61.4854,61.5211,29957.0
2015-10-30 10:40:00,68.8,68.89,68.8,68.84,28235.0,61.5122,61.5926,61.5122,61.5479,28235.0
2015-10-30 10:50:00,68.85,68.87,68.72,68.74,41669.0,61.5569,61.5748,61.4407,61.4585,41669.0
2015-10-30 11:00:00,68.74,68.78,68.68,68.72,33888.0,61.4585,61.4943,61.4049,61.4407,33888.0
2015-10-30 11:10:00,68.72,68.8,68.64,68.64,41411.0,61.4407,61.5122,61.3691,61.3691,41411.0
2015-10-30 11:20:00,68.63,68.65,68.56,68.62,37245.0,61.3602,61.3781,61.2976,61.3512,37245.0
2015-10-30 11:30:00,68.62,68.67,68.53,68.57,39668.0,61.3512,61.3959,61.2708,61.3065,39668.0
2015-10-30 11:40:00,68.58,68.7,68.58,68.65,21552.0,61.3155,61.4228,61.3155,61.3781,21552.0
2015-10-30 11:50:00,68.65,68.78,68.64,68.75,26925.0,61.3781,61.4943,61.3691,61.4675,26925.0
2015-10-30 12:00:00,68.74,68.8,68.62,68.65,61807.0,61.4585,61.5122,61.3512,61.3781,61807.0
2015-10-30 12:10:00,68.66,68.76,68.66,68.74,23784.0,61.387,61.4764,61.387,61.4585,23784.0
2015-10-30 12:20:00,68.74,68.82,68.73,68.76,25475.0,61.4585,61.5301,61.4496,61.4764,25475.0
2015-10-30 12:30:00,68.76,68.88,68.76,68.88,18062.0,61.4764,61.5837,61.4764,61.5837,18062.0
2015-10-30 12:40:00,68.88,68.9,68.81,68.83,29646.0,61.5837,61.6016,61.5211,61.539,29646.0
2015-10-30 12:50:00,68.83,68.91,68.83,68.89,36491.0,61.539,61.6105,61.539,61.5926,36491.0
2015-10-30 13:00:00,68.9,68.9,68.77,68.83,50117.0,61.6016,61.6016,61.4854,61.539,50117.0
2015-10-30 13:10:00,68.83,68.9,68.8,68.82,26404.0,61.539,61.6016,61.5122,61.5301,26404.0
2015-10-30 13:20:00,68.82,68.84,68.77,68.83,54301.0,61.5301,61.5479,61.4854,61.539,54301.0
2015-10-30 13:30:00,68.83,68.83,68.75,68.81,45583.0,61.539,61.539,61.4675,61.5211,45583.0
2015-10-30 13:40:00,68.81,68.82,68.73,68.76,44568.0,61.5211,61.5301,61.4496,61.4764,44568.0
2015-10-30 13:50:00,68.77,68.77,68.66,68.66,34902.0,61.4854,61.4854,61.387,61.387,34902.0
2015-10-30 14:00:00,68.65,68.78,68.6,68.65,63493.0,61.3781,61.4943,61.3334,61.3781,63493.0
2015-10-30 14:10:00,68.65,68.71,68.61,68.65,51670.0,61.3781,61.4317,61.3423,61.3781,51670.0
2015-10-30 14:20:00,68.65,68.65,68.52,68.53,26295.0,61.3781,61.3781,61.2618,61.2708,26295.0
2015-10-30 14:30:00,68.52,68.54,68.45,68.45,59377.0,61.2618,61.2797,61.1993,61.1993,59377.0
2015-10-30 14:40:00,68.46,68.49,68.4,68.45,45811.0,61.2082,61.235,61.1545,61.1993,45811.0
2015-10-30 14:50:00,68.45,68.49,68.35,68.36,48139.0,61.1993,61.235,61.1098,61.1188,48139.0
2015-10-30 15:00:00,68.35,68.36,68.23,68.32,70754.0,61.1098,61.1188,61.0026,61.083,70754.0
2015-10-30 15:10:00,68.31,68.36,68.24,68.32,78513.0,61.0741,61.1188,61.0115,61.083,78513.0
2015-10-30 15:20:00,68.32,68.33,68.19,68.19,100981.0,61.083,61.092,60.9668,60.9668,100981.0
2015-10-30 15:30:00,68.2,68.39,68.15,68.34,99103.0,60.9757,61.1456,60.931,61.1009,99103.0
2015-10-30 15:40:00,68.34,68.42,68.2,68.37,181889.0,61.1009,61.1724,60.9757,61.1277,181889.0
2015-10-30 15:50:00,68.37,68.4,68.09,68.09,440637.0,61.1277,61.1545,60.8774,60.8774,440637.0
2015-11-02 09:30:00,68.54,68.66,68.24,68.41,96872.0,61.2797,61.387,61.0115,61.1635,96872.0
2015-11-02 09:40:00,68.4,68.44,68.15,68.24,132257.0,61.1545,61.1903,60.931,61.0115,132257.0
2015-11-02 09:50:00,68.25,68.49,68.17,68.49,120820.0,61.0204,61.235,60.9489,61.235,120820.0
2015-11-02 10:00:00,68.48,68.57,68.42,68.51,178276.0,61.2261,61.3065,61.1724,61.2529,178276.0
2015-11-02 10:10:00,68.51,68.59,68.47,68.58,110428.0,61.2529,61.3244,61.2171,61.3155,110428.0
2015-11-02 10:20:00,68.57,68.58,68.43,68.45,47482.0,61.3065,61.3155,61.1814,61.1993,47482.0
2015-11-02 10:30:00,68.45,68.48,68.3,68.3,47155.0,61.1993,61.2261,61.0651,61.0651,47155.0
2015-11-02 10:40:00,68.3,68.31,68.2,68.22,60276.0,61.0651,61.0741,60.9757,60.9936,60276.0
2015-11-02 10:50:00,68.2,68.26,68.2,68.21,64448.0,60.9757,61.0294,60.9757,60.9847,64448.0
2015-11-02 11:00:00,68.21,68.35,68.16,68.25,67033.0,60.9847,61.1098,60.94,61.0204,67033.0
2015-11-02 11:10:00,68.25,68.29,68.22,68.24,87709.0,61.0204,61.0562,60.9936,61.0115,87709.0
2015-11-02 11:20:00,68.23,68.34,68.22,68.34,70809.0,61.0026,61.1009,60.9936,61.1009,70809.0
2015-11-02 11:30:00,68.34,68.36,68.28,68.3,39950.0,61.1009,61.1188,61.0473,61.0651,39950.0
2015-11-02 11:40:00,68.3,68.31,68.24,68.26,151090.0,61.0651,61.0741,61.0115,61.0294,151090.0
2015-11-02 11:50:00,68.25,68.43,68.25,68.42,42383.0,61.0204,61.1814,61.0204,61.1724,42383.0
2015-11-02 12:00:00,68.43,68.43,68.34,68.36,21424.0,61.1814,61.1814,61.1009,61.1188,21424.0
2015-11-02 12:10:00,68.36,68.42,68.35,68.41,36368.0,61.1188,61.1724,61.1098,61.1635,36368.0
2015-11-02 12:20:00,68.41,68.44,68.39,68.42,24934.0,61.1635,61.1903,61.1456,61.1724,24934.0
2015-11-02 12:30:00,68.42,68.42,68.3,68.31,35511.0,61.1724,61.1724,61.0651,61.0741,35511.0
2015-11-02 12:40:00,68.31,68.32,68.25,68.27,35485.0,61.0741,61.083,61.0204,61.0383,35485.0
2015-11-02 12:50:00,68.27,68.3,68.24,68.3,32391.0,61.0383,61.0651,61.0115,61.0651,32391.0
2015-11-02 13:00:00,68.3,68.34,68.28,68.28,35867.0,61.0651,61.1009,61.0473,61.0473,35867.0
2015-11-02 13:10:00,68.28,68.35,68.28,68.35,45871.0,61.0473,61.1098,61.0473,61.1098,45871.0
2015-11-02 13:20:00,68.35,68.38,68.27,68.28,53199.0,61.1098,61.1367,61.0383,61.0473,53199.0
2015-11-02 13:30:00,68.29,68.3,68.22,68.22,45737.0,61.0562,61.0651,60.9936,60.9936,45737.0
2015-11-02 13:40:00,68.22,68.26,68.21,68.25,27555.0,60.9936,61.0294,60.9847,61.0204,27555.0
2015-11-02 13:50:00,68.25,68.34,68.24,68.34,48935.0,61.0204,61.1009,61.0115,61.1009,48935.0
2015-11-02 14:00:00,68.35,68.42,68.35,68.35,45526.0,61.1098,61.1724,61.1098,61.1098,45526.0
2015-11-02 14:10:00,68.35,68.42,68.33,68.37,60112.0,61.1098,61.1724,61.092,61.1277,60112.0
2015-11-02 14:20:00,68.38,68.42,68.37,68.42,42390.0,61.1367,61.1724,61.1277,61.1724,42390.0
2015-11-02 14:30:00,68.43,68.43,68.33,68.35,66855.0,61.1814,61.1814,61.092,61.1098,66855.0
2015-11-02 14:40:00,68.35,68.38,68.34,68.36,41057.0,61.1098,61.1367,61.1009,61.1188,41057.0
2015-11-02 14:50:00,68.37,68.42,68.33,68.42,64178.0,61.1277,61.1724,61.092,61.1724,64178.0
2015-11-02 15:00:00,68.42,68.5,68.35,68.38,110673.0,61.1724,61.244,61.1098,61.1367,110673.0
2015-11-02 15:10:00,68.38,68.41,68.36,68.37,86268.0,61.1367,61.1635,61.1188,61.1277,86268.0
2015-11-02 15:20:00,68.37,68.43,68.34,68.42,205218.0,61.1277,61.1814,61.1009,61.1724,205218.0
2015-11-02 15:30:00,68.43,68.49,68.32,68.35,197501.0,61.1814,61.235,61.083,61.1098,197501.0
2015-11-02 15:40:00,68.35,68.4,68.34,68.34,153950.0,61.1098,61.1545,61.1009,61.1009,153950.0
2015-11-02 15:50:00,68.35,68.44,68.34,68.42,371574.0,61.1098,61.1903,61.1009,61.1724,371574.0
2015-11-03 09:30:00,68.16,68.4,68.16,68.36,92834.0,60.94,61.1545,60.94,61.1188,92834.0
2015-11-03 09:40:00,68.38,68.58,68.26,68.52,110780.0,61.1367,61.3155,61.0294,61.2618,110780.0
2015-11-03 09:50:00,68.52,68.68,68.48,68.68,73827.0,61.2618,61.4049,61.2261,61.4049,73827.0
2015-11-03 10:00:00,68.67,68.73,68.44,68.53,163677.0,61.3959,61.4496,61.1903,61.2708,163677.0
2015-11-03 10:10:00,68.52,68.55,68.37,68.39,122738.0,61.2618,61.2887,61.1277,61.1456,122738.0
2015-11-03 10:20:00,68.38,68.43,68.14,68.17,151015.0,61.1367,61.1814,60.9221,60.9489,151015.0
2015-11-03 10:30:00,68.16,68.47,68.08,68.33,87762.0,60.94,61.2171,60.8684,61.092,87762.0
2015-11-03 10:40:00,68.34,68.68,68.33,68.58,79564.0,61.1009,61.4049,61.092,61.3155,79564.0
2015-11-03 10:50:00,68.58,68.67,68.51,68.51,32435.0,61.3155,61.3959,61.2529,61.2529,32435.0
2015-11-03 11:00:00,68.51,68.78,68.43,68.62,73630.0,61.2529,61.4943,61.1814,61.3512,73630.0
2015-11-03 11:10:00,68.61,68.77,68.42,68.48,106905.0,61.3423,61.4854,61.1724,61.2261,106905.0
2015-11-03 11:20:00,68.46,68.55,68.3,68.51,94488.0,61.2082,61.2887,61.0651,61.2529,94488.0
2015-11-03 11:30:00,68.49,68.74,68.47,68.7,56362.0,61.235,61.4585,61.2171,61.4228,56362.0
2015-11-03 11:40:00,68.71,68.74,68.64,68.71,31372.0,61.4317,61.4585,61.3691,61.4317,31372.0
2015-11-03 11:50:00,68.71,68.77,68.63,68.65,32866.0,61.4317,61.4854,61.3602,61.3781,32866.0
2015-11-03 12:00:00,68.64,68.69,68.59,68.65,21335.0,61.3691,61.4138,61.3244,61.3781,21335.0
2015-11-03 12:10:00,68.64,68.64,68.44,68.47,24450.0,61.3691,61.3691,61.1903,61.2171,24450.0
2015-11-03 12:20:00,68.48,68.52,68.39,68.42,20880.0,61.2261,61.2618,61.1456,61.1724,20880.0
2015-11-03 12:30:00,68.44,68.52,68.41,68.52,52022.0,61.1903,61.2618,61.1635,61.2618,52022.0
2015-11-03 12:40:00,68.53,68.62,68.5,68.61,38905.0,61.2708,61.3512,61.244,61.3423,38905.0
2015-11-03 12:50:00,68.62,68.68,68.53,68.64,40373.0,61.3512,61.4049,61.2708,61.3691,40373.0
2015-11-03 13:00:00,68.64,68.73,68.59,68.66,53438.0,61.3691,61.4496,61.3244,61.387,53438.0
2015-11-03 13:10:00,68.65,68.66,68.6,68.63,26811.0,61.3781,61.387,61.3334,61.3602,26811.0
2015-11-03 13:20:00,68.63,68.67,68.61,68.66,21086.0,61.3602,61.3959,61.3423,61.387,21086.0
2015-11-03 13:30:00,68.66,68.68,68.6,68.65,48510.0,61.387,61.4049,61.3334,61.3781,48510.0
2015-11-03 13:40:00,68.67,68.68,68.61,68.65,41299.0,61.3959,61.4049,61.3423,61.3781,41299.0
2015-11-03 13:50:00,68.64,68.65,68.52,68.53,55323.0,61.3691,61.3781,61.2618,61.2708,55323.0
2015-11-03 14:00:00,68.54,68.81,68.52,68.81,47696.0,61.2797,61.5211,61.2618,61.5211,47696.0
2015-11-03 14:10:00,68.8,68.91,68.78,68.85,37254.0,61.5122,61.6105,61.4943,61.5569,37254.0
2015-11-03 14:20:00,68.85,68.85,68.69,68.75,45340.0,61.5569,61.5569,61.4138,61.4675,45340.0
2015-11-03 14:30:00,68.74,68.77,68.56,68.57,57022.0,61.4585,61.4854,61.2976,61.3065,57022.0
2015-11-03 14:40:00,68.56,68.56,68.39,68.42,161104.0,61.2976,61.2976,61.1456,61.1724,161104.0
2015-11-03 14:50:00,68.42,68.54,68.39,68.44,97266.0,61.1724,61.2797,61.1456,61.1903,97266.0
2015-11-03 15:00:00,68.45,68.46,68.31,68.35,92394.0,61.1993,61.2082,61.0741,61.1098,92394.0
2015-11-03 15:10:00,68.35,68.38,68.28,68.35,100829.0,61.1098,61.1367,61.0473,61.1098,100829.0
2015-11-03 15:20:00,68.34,68.41,68.26,68.27,122580.0,61.1009,61.1635,61.0294,61.0383,122580.0
2015-11-03 15:30:00,68.27,68.32,68.18,68.31,184407.0,61.0383,61.083,60.9579,61.0741,184407.0
2015-11-03 15:40:00,68.32,68.32,68.21,68.21,202562.0,61.083,61.083,60.9847,60.9847,202562.0
2015-11-03 15:50:00,68.22,68.27,68.06,68.14,366786.0,60.9936,61.0383,60.8506,60.9221,366786.0
2015-11-04 09:30:00,67.23,67.24,65.43,66.31,541723.0,60.1085,60.1174,58.4992,59.2859,541723.0
2015-11-04 09:40:00,66.35,66.39,65.34,65.9,378185.0,59.3217,59.3575,58.4187,58.9194,378185.0
2015-11-04 09:50:00,65.84,66.19,65.81,66.1,231316.0,58.8657,59.1786,58.8389,59.0982,231316.0
2015-11-04 10:00:00,66.14,66.27,65.93,66.06,170071.0,59.1339,59.2502,58.9462,59.0624,170071.0
2015-11-04 10:10:00,66.07,66.07,65.85,65.94,325571.0,59.0714,59.0714,58.8747,58.9551,325571.0
2015-11-04 10:20:00,65.93,66.06,65.76,65.96,143342.0,58.9462,59.0624,58.7942,58.973,143342.0
2015-11-04 10:30:00,65.97,66.23,65.96,66.07,119471.0,58.982,59.2144,58.973,59.0714,119471.0
2015-11-04 10:40:00,66.04,66.07,65.8,65.87,97781.0,59.0445,59.0714,58.83,58.8925,97781.0
2015-11-04 10:50:00,65.87,66.25,65.79,66.19,201174.0,58.8925,59.2323,58.821,59.1786,201174.0
2015-11-04 11:00:00,66.21,66.6,66.19,66.56,178141.0,59.1965,59.5452,59.1786,59.5095,178141.0
2015-11-04 11:10:00,66.6,66.61,66.2,66.23,213113.0,59.5452,59.5542,59.1876,59.2144,213113.0
2015-11-04 11:20:00,66.24,66.4,66.18,66.34,105721.0,59.2234,59.3664,59.1697,59.3128,105721.0
2015-11-04 11:30:00,66.34,66.54,66.31,66.54,47443.0,59.3128,59.4916,59.2859,59.4916,47443.0
2015-11-04 11:40:00,66.55,66.58,66.26,66.37,73510.0,59.5005,59.5273,59.2412,59.3396,73510.0
2015-11-04 11:50:00,66.37,66.37,66.24,66.25,49653.0,59.3396,59.3396,59.2234,59.2323,49653.0
2015-11-04 12:00:00,66.26,66.35,66.15,66.17,52389.0,59.2412,59.3217,59.1429,59.1608,52389.0
2015-11-04 12:10:00,66.17,66.35,66.14,66.29,44361.0,59.1608,59.3217,59.1339,59.2681,44361.0
2015-11-04 12:20:00,66.28,66.37,66.26,66.28,38616.0,59.2591,59.3396,59.2412,59.2591,38616.0
2015-11-04 12:30:00,66.27,66.35,66.22,66.24,40605.0,59.2502,59.3217,59.2055,59.2234,40605.0
2015-11-04 12:40:00,66.24,66.24,66.08,66.08,55606.0,59.2234,59.2234,59.0803,59.0803,55606.0
2015-11-04 12:50:00,66.08,66.17,65.94,66.17,161365.0,59.0803,59.1608,58.9551,59.1608,161365.0
2015-11-04 13:00:00,66.18,66.22,65.98,66.03,59439.0,59.1697,59.2055,58.9909,59.0356,59439.0
2015-11-04 13:10:00,66.04,66.21,66.03,66.17,52275.0,59.0445,59.1965,59.0356,59.1608,52275.0
2015-11-04 13:20:00,66.18,66.21,66.15,66.21,37750.0,59.1697,59.1965,59.1429,59.1965,37750.0
2015-11-04 13:30:00,66.2,66.28,66.16,66.28,71643.0,59.1876,59.2591,59.1518,59.2591,71643.0
2015-11-04 13:40:00,66.28,66.37,66.24,66.36,43051.0,59.2591,59.3396,59.2234,59.3306,43051.0
2015-11-04 13:50:00,66.37,66.68,66.37,66.65,97455.0,59.3396,59.6167,59.3396,59.5899,97455.0
2015-11-04 14:00:00,66.65,66.75,66.63,66.72,152857.0,59.5899,59.6793,59.572,59.6525,152857.0
2015-11-04 14:10:00,66.73,66.94,66.73,66.94,76172.0,59.6614,59.8492,59.6614,59.8492,76172.0
2015-11-04 14:20:00,66.94,67.1,66.94,66.97,127325.0,59.8492,59.9923,59.8492,59.876,127325.0
2015-11-04 14:30:00,66.96,67.24,66.95,67.2,163011.0,59.8671,60.1174,59.8581,60.0817,163011.0
2015-11-04 14:40:00,67.21,67.32,67.2,67.27,264165.0,60.0906,60.1889,60.0817,60.1442,264165.0
2015-11-04 14:50:00,67.28,67.29,67.16,67.23,142457.0,60.1532,60.1621,60.0459,60.1085,142457.0
2015-11-04 15:00:00,67.22,67.23,66.92,67.1,172111.0,60.0995,60.1085,59.8313,59.9923,172111.0
2015-11-04 15:10:00,67.11,67.15,67.04,67.1,139718.0,60.0012,60.037,59.9386,59.9923,139718.0
2015-11-04 15:20:00,67.1,67.18,67.09,67.1,121404.0,59.9923,60.0638,59.9833,59.9923,121404.0
2015-11-04 15:30:00,67.11,67.11,66.87,66.95,175030.0,60.0012,60.0012,59.7866,59.8581,175030.0
2015-11-04 15:40:00,66.95,66.99,66.74,66.77,203713.0,59.8581,59.8939,59.6704,59.6972,203713.0
2015-11-04 15:50:00,66.78,66.84,66.72,66.82,397872.0,59.7062,59.7598,59.6525,59.7419,397872.0
2015-11-05 09:30:00,67.49,67.5,66.88,67.19,202250.0,60.3409,60.3499,59.7956,60.0727,202250.0
2015-11-05 09:40:00,67.18,67.25,66.98,67.25,85228.0,60.0638,60.1264,59.885,60.1264,85228.0
2015-11-05 09:50:00,67.24,67.66,67.2,67.62,119267.0,60.1174,60.4929,60.0817,60.4572,119267.0
2015-11-05 10:00:00,67.6,67.63,67.3,67.51,82434.0,60.4393,60.4661,60.1711,60.3588,82434.0
2015-11-05 10:10:00,67.5,67.56,67.16,67.18,238761.0,60.3499,60.4035,60.0459,60.0638,238761.0
2015-11-05 10:20:00,67.19,67.26,67.12,67.12,105441.0,60.0727,60.1353,60.0101,60.0101,105441.0
2015-11-05 10:30:00,67.12,67.12,66.87,66.89,77919.0,60.0101,60.0101,59.7866,59.8045,77919.0
2015-11-05 10:40:00,66.89,66.89,66.76,66.82,40798.0,59.8045,59.8045,59.6883,59.7419,40798.0
2015-11-05 10:50:00,66.81,66.83,66.67,66.68,94256.0,59.733,59.7509,59.6078,59.6167,94256.0
2015-11-05 11:00:00,66.68,66.73,66.59,66.59,40743.0,59.6167,59.6614,59.5363,59.5363,40743.0
2015-11-05 11:10:00,66.6,66.86,66.56,66.86,84557.0,59.5452,59.7777,59.5095,59.7777,84557.0
2015-11-05 11:20:00,66.86,66.89,66.7,66.77,31992.0,59.7777,59.8045,59.6346,59.6972,31992.0
2015-11-05 11:30:00,66.77,66.86,66.74,66.86,22810.0,59.6972,59.7777,59.6704,59.7777,22810.0
2015-11-05 11:40:00,66.85,66.98,66.81,66.96,30087.0,59.7687,59.885,59.733,59.8671,30087.0
2015-11-05 11:50:00,66.97,66.99,66.95,66.98,21165.0,59.876,59.8939,59.8581,59.885,21165.0
2015-11-05 12:00:00,66.99,67.15,66.96,67.09,70204.0,59.8939,60.037,59.8671,59.9833,70204.0
2015-11-05 12:10:00,67.09,67.13,66.98,67.0,37696.0,59.9833,60.0191,59.885,59.9028,37696.0
2015-11-05 12:20:00,67.01,67.16,66.97,67.12,42658.0,59.9118,60.0459,59.876,60.0101,42658.0
2015-11-05 12:30:00,67.11,67.12,66.99,67.05,66993.0,60.0012,60.0101,59.8939,59.9476,66993.0
2015-11-05 12:40:00,67.04,67.1,66.98,67.03,51688.0,59.9386,59.9923,59.885,59.9297,51688.0
2015-11-05 12:50:00,67.04,67.06,66.99,67.02,53492.0,59.9386,59.9565,59.8939,59.9207,53492.0
2015-11-05 13:00:00,67.0,67.15,67.0,67.12,27192.0,59.9028,60.037,59.9028,60.0101,27192.0
2015-11-05 13:10:00,67.12,67.2,67.1,67.19,45351.0,60.0101,60.0817,59.9923,60.0727,45351.0
2015-11-05 13:20:00,67.19,67.23,67.15,67.19,62887.0,60.0727,60.1085,60.037,60.0727,62887.0
2015-11-05 13:30:00,67.18,67.24,67.17,67.19,31292.0,60.0638,60.1174,60.0548,60.0727,31292.0
2015-11-05 13:40:00,67.18,67.25,67.13,67.23,36417.0,60.0638,60.1264,60.0191,60.1085,36417.0
2015-11-05 13:50:00,67.23,67.25,67.18,67.23,22825.0,60.1085,60.1264,60.0638,60.1085,22825.0
2015-11-05 14:00:00,67.24,67.27,67.1,67.11,36488.0,60.1174,60.1442,59.9923,60.0012,36488.0
2015-11-05 14:10:00,67.11,67.17,67.04,67.14,46999.0,60.0012,60.0548,59.9386,60.028,46999.0
2015-11-05 14:20:00,67.14,67.14,67.07,67.13,34991.0,60.028,60.028,59.9654,60.0191,34991.0
2015-11-05 14:30:00,67.14,67.16,67.07,67.13,51105.0,60.028,60.0459,59.9654,60.0191,51105.0
2015-11-05 14:40:00,67.12,67.19,67.08,67.11,36382.0,60.0101,60.0727,59.9744,60.0012,36382.0
2015-11-05 14:50:00,67.11,67.18,67.09,67.18,48803.0,60.0012,60.0638,59.9833,60.0638,48803.0
2015-11-05 15:00:00,67.18,67.18,67.07,67.08,59849.0,60.0638,60.0638,59.9654,59.9744,59849.0
2015-11-05 15:10:00,67.07,67.15,66.98,67.09,71745.0,59.9654,60.037,59.885,59.9833,71745.0
2015-11-05 15:20:00,67.09,67.21,67.01,67.18,62119.0,59.9833,60.0906,59.9118,60.0638,62119.0
2015-11-05 15:30:00,67.17,67.17,67.1,67.12,75773.0,60.0548,60.0548,59.9923,60.0101,75773.0
2015-11-05 15:40:00,67.13,67.23,67.13,67.2,111134.0,60.0191,60.1085,60.0191,60.0817,111134.0
2015-11-05 15:50:00,67.19,67.22,67.15,67.17,211612.0,60.0727,60.0995,60.037,60.0548,211612.0
2015-11-06 09:30:00,66.82,67.49,66.82,67.39,133304.0,59.7419,60.3409,59.7419,60.2515,133304.0
2015-11-06 09:40:00,67.39,67.47,67.28,67.37,58452.0,60.2515,60.3231,60.1532,60.2337,58452.0
2015-11-06 09:50:00,67.38,67.55,67.38,67.48,107992.0,60.2426,60.3946,60.2426,60.332,107992.0
2015-11-06 10:00:00,67.48,67.5,67.28,67.41,110224.0,60.332,60.3499,60.1532,60.2694,110224.0
2015-11-06 10:10:00,67.4,67.75,67.4,67.72,144016.0,60.2605,60.5734,60.2605,60.5466,144016.0
2015-11-06 10:20:00,67.72,67.84,67.65,67.83,56279.0,60.5466,60.6539,60.484,60.6449,56279.0
2015-11-06 10:30:00,67.82,68.24,67.78,68.2,107963.0,60.636,61.0115,60.6002,60.9757,107963.0
2015-11-06 10:40:00,68.21,68.34,68.19,68.32,79631.0,60.9847,61.1009,60.9668,61.083,79631.0
2015-11-06 10:50:00,68.31,68.4,68.25,68.29,220509.0,61.0741,61.1545,61.0204,61.0562,220509.0
2015-11-06 11:00:00,68.29,68.39,68.2,68.36,86599.0,61.0562,61.1456,60.9757,61.1188,86599.0
2015-11-06 11:10:00,68.38,68.45,68.33,68.37,66623.0,61.1367,61.1993,61.092,61.1277,66623.0
2015-11-06 11:20:00,68.36,68.43,68.09,68.11,117065.0,61.1188,61.1814,60.8774,60.8953,117065.0
2015-11-06 11:30:00,68.1,68.18,68.01,68.12,51324.0,60.8863,60.9579,60.8059,60.9042,51324.0
2015-11-06 11:40:00,68.12,68.23,68.07,68.18,44717.0,60.9042,61.0026,60.8595,60.9579,44717.0
2015-11-06 11:50:00,68.18,68.28,68.18,68.19,26672.0,60.9579,61.0473,60.9579,60.9668,26672.0
2015-11-06 12:00:00,68.2,68.26,68.14,68.17,33798.0,60.9757,61.0294,60.9221,60.9489,33798.0
2015-11-06 12:10:00,68.18,68.26,68.18,68.19,31572.0,60.9579,61.0294,60.9579,60.9668,31572.0
2015-11-06 12:20:00,68.18,68.26,68.14,68.25,42452.0,60.9579,61.0294,60.9221,61.0204,42452.0
2015-11-06 12:30:00,68.24,68.27,68.16,68.22,42936.0,61.0115,61.0383,60.94,60.9936,42936.0
2015-11-06 12:40:00,68.21,68.43,68.2,68.36,74109.0,60.9847,61.1814,60.9757,61.1188,74109.0
2015-11-06 12:50:00,68.36,68.46,68.35,68.45,76533.0,61.1188,61.2082,61.1098,61.1993,76533.0
2015-11-06 13:00:00,68.45,68.51,68.42,68.5,74660.0,61.1993,61.2529,61.1724,61.244,74660.0
2015-11-06 13:10:00,68.5,68.67,68.49,68.67,84742.0,61.244,61.3959,61.235,61.3959,84742.0
2015-11-06 13:20:00,68.66,68.84,68.65,68.82,110554.0,61.387,61.5479,61.3781,61.5301,110554.0
2015-11-06 13:30:00,68.82,68.84,68.7,68.77,77100.0,61.5301,61.5479,61.4228,61.4854,77100.0
2015-11-06 13:40:00,68.76,68.98,68.76,68.98,126134.0,61.4764,61.6731,61.4764,61.6731,126134.0
2015-11-06 13:50:00,69.0,69.14,68.97,69.08,131218.0,61.691,61.8162,61.6642,61.7625,131218.0
2015-11-06 14:00:00,69.08,69.15,68.98,69.09,80411.0,61.7625,61.8251,61.6731,61.7715,80411.0
2015-11-06 14:10:00,69.09,69.23,68.83,68.87,119831.0,61.7715,61.8966,61.539,61.5748,119831.0
2015-11-06 14:20:00,68.87,69.03,68.82,69.03,146886.0,61.5748,61.7178,61.5301,61.7178,146886.0
2015-11-06 14:30:00,69.03,69.03,68.71,68.72,82904.0,61.7178,61.7178,61.4317,61.4407,82904.0
2015-11-06 14:40:00,68.72,68.9,68.62,68.87,88956.0,61.4407,61.6016,61.3512,61.5748,88956.0
2015-11-06 14:50:00,68.87,69.1,68.86,69.03,178129.0,61.5748,61.7804,61.5658,61.7178,178129.0
2015-11-06 15:00:00,69.03,69.06,68.98,69.03,117679.0,61.7178,61.7446,61.6731,61.7178,117679.0
2015-11-06 15:10:00,69.03,69.04,68.99,69.01,80275.0,61.7178,61.7268,61.6821,61.6999,80275.0
2015-11-06 15:20:00,69.01,69.02,68.93,68.98,119561.0,61.6999,61.7089,61.6284,61.6731,119561.0
2015-11-06 15:30:00,68.98,69.06,68.95,69.0,159520.0,61.6731,61.7446,61.6463,61.691,159520.0
2015-11-06 15:40:00,69.0,69.06,68.99,69.01,141262.0,61.691,61.7446,61.6821,61.6999,141262.0
2015-11-06 15:50:00,69.01,69.07,68.93,69.05,260039.0,61.6999,61.7536,61.6284,61.7357,260039.0
2015-11-09 09:30:00,68.78,68.8,68.32,68.5,107386.0,61.4943,61.5122,61.083,61.244,107386.0
2015-11-09 09:40:00,68.46,68.46,68.06,68.13,131574.0,61.2082,61.2082,60.8506,60.9131,131574.0
2015-11-09 09:50:00,68.17,68.17,67.95,68.01,201053.0,60.9489,60.9489,60.7522,60.8059,201053.0
2015-11-09 10:00:00,67.99,68.11,67.92,68.05,60989.0,60.788,60.8953,60.7254,60.8416,60989.0
2015-11-09 10:10:00,68.06,68.08,67.97,68.0,61927.0,60.8506,60.8684,60.7701,60.7969,61927.0
2015-11-09 10:20:00,68.0,68.0,67.7,67.72,52915.0,60.7969,60.7969,60.5287,60.5466,52915.0
2015-11-09 10:30:00,67.72,68.07,67.7,68.07,59050.0,60.5466,60.8595,60.5287,60.8595,59050.0
2015-11-09 10:40:00,68.06,68.14,68.03,68.12,36791.0,60.8506,60.9221,60.8237,60.9042,36791.0
2015-11-09 10:50:00,68.11,68.13,68.06,68.09,28132.0,60.8953,60.9131,60.8506,60.8774,28132.0
2015-11-09 11:00:00,68.09,68.12,67.95,67.96,41665.0,60.8774,60.9042,60.7522,60.7612,41665.0
2015-11-09 11:10:00,67.97,68.01,67.81,67.86,37590.0,60.7701,60.8059,60.627,60.6717,37590.0
2015-11-09 11:20:00,67.86,67.89,67.79,67.81,49324.0,60.6717,60.6986,60.6092,60.627,49324.0
2015-11-09 11:30:00,67.81,67.93,67.76,67.92,59928.0,60.627,60.7343,60.5823,60.7254,59928.0
2015-11-09 11:40:00,67.92,68.03,67.81,67.83,69999.0,60.7254,60.8237,60.627,60.6449,69999.0
2015-11-09 11:50:00,67.82,67.84,67.71,67.72,87622.0,60.636,60.6539,60.5376,60.5466,87622.0
2015-11-09 12:00:00,67.72,67.79,67.68,67.78,36241.0,60.5466,60.6092,60.5108,60.6002,36241.0
2015-11-09 12:10:00,67.77,67.79,67.74,67.76,27520.0,60.5913,60.6092,60.5645,60.5823,27520.0
2015-11-09 12:20:00,67.77,67.8,67.74,67.74,38637.0,60.5913,60.6181,60.5645,60.5645,38637.0
2015-11-09 12:30:00,67.75,67.81,67.74,67.79,37651.0,60.5734,60.627,60.5645,60.6092,37651.0
2015-11-09 12:40:00,67.79,67.81,67.76,67.78,21625.0,60.6092,60.627,60.5823,60.6002,21625.0
2015-11-09 12:50:00,67.78,67.81,67.74,67.78,28551.0,60.6002,60.627,60.5645,60.6002,28551.0
2015-11-09 13:00:00,67.79,67.84,67.74,67.78,34026.0,60.6092,60.6539,60.5645,60.6002,34026.0
2015-11-09 13:10:00,67.78,67.8,67.75,67.77,41994.0,60.6002,60.6181,60.5734,60.5913,41994.0
2015-11-09 13:20:00,67.76,67.84,67.75,67.82,20779.0,60.5823,60.6539,60.5734,60.636,20779.0
2015-11-09 13:30:00,67.82,67.92,67.78,67.9,39866.0,60.636,60.7254,60.6002,60.7075,39866.0
2015-11-09 13:40:00,67.89,67.91,67.82,67.82,19180.0,60.6986,60.7165,60.636,60.636,19180.0
2015-11-09 13:50:00,67.82,67.82,67.73,67.76,24883.0,60.636,60.636,60.5555,60.5823,24883.0
2015-11-09 14:00:00,67.77,67.78,67.72,67.75,36485.0,60.5913,60.6002,60.5466,60.5734,36485.0
2015-11-09 14:10:00,67.74,67.76,67.61,67.67,31269.0,60.5645,60.5823,60.4482,60.5019,31269.0
2015-11-09 14:20:00,67.67,67.69,67.55,67.58,30492.0,60.5019,60.5198,60.3946,60.4214,30492.0
2015-11-09 14:30:00,67.58,67.61,67.48,67.5,77503.0,60.4214,60.4482,60.332,60.3499,77503.0
2015-11-09 14:40:00,67.49,67.59,67.47,67.54,61813.0,60.3409,60.4303,60.3231,60.3856,61813.0
2015-11-09 14:50:00,67.54,67.56,67.48,67.55,74868.0,60.3856,60.4035,60.332,60.3946,74868.0
2015-11-09 15:00:00,67.56,67.64,67.52,67.59,52185.0,60.4035,60.4751,60.3678,60.4303,52185.0
2015-11-09 15:10:00,67.59,67.69,67.55,67.64,64503.0,60.4303,60.5198,60.3946,60.4751,64503.0
2015-11-09 15:20:00,67.65,67.76,67.61,67.73,55054.0,60.484,60.5823,60.4482,60.5555,55054.0
2015-11-09 15:30:00,67.73,67.85,67.73,67.85,57905.0,60.5555,60.6628,60.5555,60.6628,57905.0
2015-11-09 15:40:00,67.84,68.0,67.81,68.0,94099.0,60.6539,60.7969,60.627,60.7969,94099.0
2015-11-09 15:50:00,67.99,68.02,67.95,67.98,263564.0,60.788,60.8148,60.7522,60.779,263564.0
2015-11-10 09:30:00,67.87,68.16,67.41,68.1,90433.0,60.6807,60.94,60.2694,60.8863,90433.0
2015-11-10 09:40:00,68.12,68.17,67.66,67.91,61313.0,60.9042,60.9489,60.4929,60.7165,61313.0
2015-11-10 09:50:00,67.93,68.11,67.84,67.92,30111.0,60.7343,60.8953,60.6539,60.7254,30111.0
2015-11-10 10:00:00,67.93,68.07,67.75,67.82,49550.0,60.7343,60.8595,60.5734,60.636,49550.0
2015-11-10 10:10:00,67.83,67.94,67.7,67.74,48374.0,60.6449,60.7433,60.5287,60.5645,48374.0
2015-11-10 10:20:00,67.73,67.82,67.63,67.78,28475.0,60.5555,60.636,60.4661,60.6002,28475.0
2015-11-10 10:30:00,67.77,67.89,67.76,67.89,35357.0,60.5913,60.6986,60.5823,60.6986,35357.0
2015-11-10 10:40:00,67.88,67.88,67.77,67.83,22390.0,60.6896,60.6896,60.5913,60.6449,22390.0
2015-11-10 10:50:00,67.82,67.84,67.75,67.75,65750.0,60.636,60.6539,60.5734,60.5734,65750.0
2015-11-10 11:00:00,67.76,67.87,67.69,67.71,65041.0,60.5823,60.6807,60.5198,60.5376,65041.0
2015-11-10 11:10:00,67.7,67.83,67.7,67.81,29102.0,60.5287,60.6449,60.5287,60.627,29102.0
2015-11-10 11:20:00,67.81,67.84,67.58,67.63,34934.0,60.627,60.6539,60.4214,60.4661,34934.0
2015-11-10 11:30:00,67.6,67.68,67.57,67.57,30670.0,60.4393,60.5108,60.4125,60.4125,30670.0
2015-11-10 11:40:00,67.58,67.77,67.57,67.7,25225.0,60.4214,60.5913,60.4125,60.5287,25225.0
2015-11-10 11:50:00,67.69,67.74,67.64,67.7,24900.0,60.5198,60.5645,60.4751,60.5287,24900.0
2015-11-10 12:00:00,67.7,67.81,67.69,67.8,17211.0,60.5287,60.627,60.5198,60.6181,17211.0
2015-11-10 12:10:00,67.81,67.82,67.75,67.79,39770.0,60.627,60.636,60.5734,60.6092,39770.0
2015-11-10 12:20:00,67.8,67.86,67.78,67.82,31302.0,60.6181,60.6717,60.6002,60.636,31302.0
2015-11-10 12:30:00,67.82,67.82,67.71,67.75,16940.0,60.636,60.636,60.5376,60.5734,16940.0
2015-11-10 12:40:00,67.74,67.87,67.72,67.84,22097.0,60.5645,60.6807,60.5466,60.6539,22097.0
2015-11-10 12:50:00,67.85,67.9,67.82,67.85,30237.0,60.6628,60.7075,60.636,60.6628,30237.0
2015-11-10 13:00:00,67.85,67.87,67.68,67.71,38765.0,60.6628,60.6807,60.5108,60.5376,38765.0
2015-11-10 13:10:00,67.72,67.75,67.63,67.63,23874.0,60.5466,60.5734,60.4661,60.4661,23874.0
2015-11-10 13:20:00,67.62,67.73,67.6,67.72,23063.0,60.4572,60.5555,60.4393,60.5466,23063.0
2015-11-10 13:30:00,67.71,67.79,67.71,67.77,19359.0,60.5376,60.6092,60.5376,60.5913,19359.0
2015-11-10 13:40:00,67.75,67.76,67.69,67.73,32389.0,60.5734,60.5823,60.5198,60.5555,32389.0
2015-11-10 13:50:00,67.72,67.81,67.72,67.79,19146.0,60.5466,60.627,60.5466,60.6092,19146.0
2015-11-10 14:00:00,67.79,67.82,67.76,67.77,29464.0,60.6092,60.636,60.5823,60.5913,29464.0
2015-11-10 14:10:00,67.77,67.91,67.76,67.87,66459.0,60.5913,60.7165,60.5823,60.6807,66459.0
2015-11-10 14:20:00,67.87,67.91,67.81,67.84,61577.0,60.6807,60.7165,60.627,60.6539,61577.0
2015-11-10 14:30:00,67.84,67.92,67.83,67.86,69518.0,60.6539,60.7254,60.6449,60.6717,69518.0
2015-11-10 14:40:00,67.86,68.05,67.84,68.05,45504.0,60.6717,60.8416,60.6539,60.8416,45504.0
2015-11-10 14:50:00,68.04,68.08,67.97,68.06,39225.0,60.8327,60.8684,60.7701,60.8506,39225.0
2015-11-10 15:00:00,68.05,68.11,68.05,68.1,51891.0,60.8416,60.8953,60.8416,60.8863,51891.0
2015-11-10 15:10:00,68.11,68.16,68.09,68.1,51969.0,60.8953,60.94,60.8774,60.8863,51969.0
2015-11-10 15:20:00,68.1,68.14,68.09,68.12,39797.0,60.8863,60.9221,60.8774,60.9042,39797.0
2015-11-10 15:30:00,68.12,68.18,68.09,68.11,62981.0,60.9042,60.9579,60.8774,60.8953,62981.0
2015-11-10 15:40:00,68.11,68.18,68.1,68.14,72018.0,60.8953,60.9579,60.8863,60.9221,72018.0
2015-11-10 15:50:00,68.13,68.14,67.96,68.09,323575.0,60.9131,60.9221,60.7612,60.8774,323575.0
2015-11-11 09:30:00,68.38,68.49,68.04,68.09,79119.0,61.1367,61.235,60.8327,60.8774,79119.0
2015-11-11 09:40:00,68.1,68.19,67.99,68.01,48903.0,60.8863,60.9668,60.788,60.8059,48903.0
2015-11-11 09:50:00,68.0,68.12,67.93,67.96,57204.0,60.7969,60.9042,60.7343,60.7612,57204.0
2015-11-11 10:00:00,67.95,67.99,67.77,67.77,50619.0,60.7522,60.788,60.5913,60.5913,50619.0
2015-11-11 10:10:00,67.78,67.82,67.69,67.78,52769.0,60.6002,60.636,60.5198,60.6002,52769.0
2015-11-11 10:20:00,67.79,67.85,67.75,67.81,65412.0,60.6092,60.6628,60.5734,60.627,65412.0
2015-11-11 10:30:00,67.83,67.92,67.8,67.92,34432.0,60.6449,60.7254,60.6181,60.7254,34432.0
2015-11-11 10:40:00,67.91,68.0,67.91,67.96,37751.0,60.7165,60.7969,60.7165,60.7612,37751.0
2015-11-11 10:50:00,67.96,67.98,67.89,67.92,17387.0,60.7612,60.779,60.6986,60.7254,17387.0
2015-11-11 11:00:00,67.93,67.94,67.88,67.89,22803.0,60.7343,60.7433,60.6896,60.6986,22803.0
2015-11-11 11:10:00,67.88,67.9,67.83,67.87,21723.0,60.6896,60.7075,60.6449,60.6807,21723.0
2015-11-11 11:20:00,67.88,67.9,67.85,67.88,19258.0,60.6896,60.7075,60.6628,60.6896,19258.0
2015-11-11 11:30:00,67.88,68.01,67.88,67.99,27281.0,60.6896,60.8059,60.6896,60.788,27281.0
2015-11-11 11:40:00,68.0,68.12,68.0,68.12,33556.0,60.7969,60.9042,60.7969,60.9042,33556.0
2015-11-11 11:50:00,68.13,68.19,68.07,68.17,40126.0,60.9131,60.9668,60.8595,60.9489,40126.0
2015-11-11 12:00:00,68.18,68.23,68.18,68.19,14285.0,60.9579,61.0026,60.9579,60.9668,14285.0
2015-11-11 12:10:00,68.2,68.38,68.2,68.34,56533.0,60.9757,61.1367,60.9757,61.1009,56533.0
2015-11-11 12:20:00,68.34,68.56,68.34,68.42,51707.0,61.1009,61.2976,61.1009,61.1724,51707.0
2015-11-11 12:30:00,68.42,68.7,68.42,68.66,90015.0,61.1724,61.4228,61.1724,61.387,90015.0
2015-11-11 12:40:00,68.66,68.9,68.64,68.88,210013.0,61.387,61.6016,61.3691,61.5837,210013.0
2015-11-11 12:50:00,68.89,68.98,68.68,68.69,164928.0,61.5926,61.6731,61.4049,61.4138,164928.0
2015-11-11 13:00:00,68.7,68.71,68.54,68.55,40309.0,61.4228,61.4317,61.2797,61.2887,40309.0
2015-11-11 13:10:00,68.52,68.52,68.39,68.4,40325.0,61.2618,61.2618,61.1456,61.1545,40325.0
2015-11-11 13:20:00,68.4,68.43,68.37,68.4,41540.0,61.1545,61.1814,61.1277,61.1545,41540.0
2015-11-11 13:30:00,68.38,68.39,68.23,68.27,29540.0,61.1367,61.1456,61.0026,61.0383,29540.0
2015-11-11 13:40:00,68.26,68.36,68.26,68.31,29977.0,61.0294,61.1188,61.0294,61.0741,29977.0
2015-11-11 13:50:00,68.31,68.34,68.27,68.28,60495.0,61.0741,61.1009,61.0383,61.0473,60495.0
2015-11-11 14:00:00,68.28,68.29,68.17,68.22,53978.0,61.0473,61.0562,60.9489,60.9936,53978.0
2015-11-11 14:10:00,68.21,68.34,68.2,68.33,53605.0,60.9847,61.1009,60.9757,61.092,53605.0
2015-11-11 14:20:00,68.33,68.4,68.27,68.4,43369.0,61.092,61.1545,61.0383,61.1545,43369.0
2015-11-11 14:30:00,68.41,68.41,68.16,68.17,53867.0,61.1635,61.1635,60.94,60.9489,53867.0
2015-11-11 14:40:00,68.18,68.2,68.04,68.09,122785.0,60.9579,60.9757,60.8327,60.8774,122785.0
2015-11-11 14:50:00,68.09,68.1,67.94,67.95,66596.0,60.8774,60.8863,60.7433,60.7522,66596.0
2015-11-11 15:00:00,67.95,68.01,67.94,67.97,78965.0,60.7522,60.8059,60.7433,60.7701,78965.0
2015-11-11 15:10:00,67.96,68.06,67.94,67.94,97403.0,60.7612,60.8506,60.7433,60.7433,97403.0
2015-11-11 15:20:00,67.94,67.98,67.88,67.98,68612.0,60.7433,60.779,60.6896,60.779,68612.0
2015-11-11 15:30:00,67.97,68.01,67.89,67.91,53054.0,60.7701,60.8059,60.6986,60.7165,53054.0
2015-11-11 15:40:00,67.91,68.01,67.88,67.93,79553.0,60.7165,60.8059,60.6896,60.7343,79553.0
2015-11-11 15:50:00,67.94,67.98,67.88,67.89,163639.0,60.7433,60.779,60.6896,60.6986,163639.0
2015-11-12 09:30:00,67.52,67.67,66.93,67.26,152379.0,60.3678,60.5019,59.8403,60.1353,152379.0
2015-11-12 09:40:00,67.25,67.48,67.06,67.41,73186.0,60.1264,60.332,59.9565,60.2694,73186.0
2015-11-12 09:50:00,67.41,67.53,67.26,67.36,58438.0,60.2694,60.3767,60.1353,60.2247,58438.0
2015-11-12 10:00:00,67.35,67.41,67.26,67.38,69298.0,60.2158,60.2694,60.1353,60.2426,69298.0
2015-11-12 10:10:00,67.38,67.57,67.31,67.54,45044.0,60.2426,60.4125,60.18,60.3856,45044.0
2015-11-12 10:20:00,67.55,67.55,67.33,67.34,34014.0,60.3946,60.3946,60.1979,60.2068,34014.0
2015-11-12 10:30:00,67.33,67.47,67.25,67.46,49501.0,60.1979,60.3231,60.1264,60.3141,49501.0
2015-11-12 10:40:00,67.45,67.64,67.42,67.57,55928.0,60.3052,60.4751,60.2784,60.4125,55928.0
2015-11-12 10:50:00,67.58,67.8,67.54,67.77,42766.0,60.4214,60.6181,60.3856,60.5913,42766.0
2015-11-12 11:00:00,67.79,68.04,67.78,68.03,56090.0,60.6092,60.8327,60.6002,60.8237,56090.0
2015-11-12 11:10:00,68.02,68.03,67.81,67.86,34696.0,60.8148,60.8237,60.627,60.6717,34696.0
2015-11-12 11:20:00,67.86,67.87,67.74,67.76,27870.0,60.6717,60.6807,60.5645,60.5823,27870.0
2015-11-12 11:30:00,67.76,67.77,67.6,67.63,27504.0,60.5823,60.5913,60.4393,60.4661,27504.0
2015-11-12 11:40:00,67.64,67.8,67.62,67.68,115349.0,60.4751,60.6181,60.4572,60.5108,115349.0
2015-11-12 11:50:00,67.67,67.73,67.58,67.73,23358.0,60.5019,60.5555,60.4214,60.5555,23358.0
2015-11-12 12:00:00,67.71,67.73,67.55,67.55,13219.0,60.5376,60.5555,60.3946,60.3946,13219.0
2015-11-12 12:10:00,67.56,67.58,67.44,67.45,26230.0,60.4035,60.4214,60.2962,60.3052,26230.0
2015-11-12 12:20:00,67.47,67.47,67.22,67.35,48921.0,60.3231,60.3231,60.0995,60.2158,48921.0
2015-11-12 12:30:00,67.35,67.41,67.24,67.29,19202.0,60.2158,60.2694,60.1174,60.1621,19202.0
2015-11-12 12:40:00,67.3,67.54,67.3,67.49,27098.0,60.1711,60.3856,60.1711,60.3409,27098.0
2015-11-12 12:50:00,67.48,67.57,67.42,67.44,19255.0,60.332,60.4125,60.2784,60.2962,19255.0
2015-11-12 13:00:00,67.46,67.58,67.44,67.44,21561.0,60.3141,60.4214,60.2962,60.2962,21561.0
2015-11-12 13:10:00,67.45,67.58,67.44,67.57,15262.0,60.3052,60.4214,60.2962,60.4125,15262.0
2015-11-12 13:20:00,67.56,67.61,67.49,67.52,62028.0,60.4035,60.4482,60.3409,60.3678,62028.0
2015-11-12 13:30:00,67.53,67.56,67.48,67.53,16787.0,60.3767,60.4035,60.332,60.3767,16787.0
2015-11-12 13:40:00,67.52,67.53,67.34,67.44,84594.0,60.3678,60.3767,60.2068,60.2962,84594.0
2015-11-12 13:50:00,67.44,67.51,67.39,67.47,25882.0,60.2962,60.3588,60.2515,60.3231,25882.0
2015-11-12 14:00:00,67.49,67.49,67.37,67.44,24273.0,60.3409,60.3409,60.2337,60.2962,24273.0
2015-11-12 14:10:00,67.43,67.43,67.31,67.33,20344.0,60.2873,60.2873,60.18,60.1979,20344.0
2015-11-12 14:20:00,67.32,67.37,67.27,67.36,29548.0,60.1889,60.2337,60.1442,60.2247,29548.0
2015-11-12 14:30:00,67.35,67.41,67.29,67.39,83617.0,60.2158,60.2694,60.1621,60.2515,83617.0
2015-11-12 14:40:00,67.39,67.45,67.36,67.38,54170.0,60.2515,60.3052,60.2247,60.2426,54170.0
2015-11-12 14:50:00,67.39,67.43,67.32,67.39,77924.0,60.2515,60.2873,60.1889,60.2515,77924.0
2015-11-12 15:00:00,67.38,67.42,67.32,67.34,33732.0,60.2426,60.2784,60.1889,60.2068,33732.0
2015-11-12 15:10:00,67.34,67.44,67.32,67.4,46189.0,60.2068,60.2962,60.1889,60.2605,46189.0
2015-11-12 15:20:00,67.41,67.42,67.33,67.33,89660.0,60.2694,60.2784,60.1979,60.1979,89660.0
2015-11-12 15:30:00,67.33,67.35,67.26,67.28,68746.0,60.1979,60.2158,60.1353,60.1532,68746.0
2015-11-12 15:40:00,67.28,67.29,67.19,67.22,124835.0,60.1532,60.1621,60.0727,60.0995,124835.0
2015-11-12 15:50:00,67.22,67.23,67.1,67.11,159271.0,60.0995,60.1085,59.9923,60.0012,159271.0
2015-11-13 09:30:00,66.7,67.13,66.55,67.07,240222.0,59.6346,60.0191,59.5005,59.9654,240222.0
2015-11-13 09:40:00,67.1,67.18,66.46,66.56,119617.0,59.9923,60.0638,59.42,59.5095,119617.0
2015-11-13 09:50:00,66.56,66.85,66.41,66.7,125116.0,59.5095,59.7687,59.3753,59.6346,125116.0
2015-11-13 10:00:00,66.69,66.73,66.25,66.27,46777.0,59.6257,59.6614,59.2323,59.2502,46777.0
2015-11-13 10:10:00,66.29,66.34,65.97,66.07,81721.0,59.2681,59.3128,58.982,59.0714,81721.0
2015-11-13 10:20:00,66.08,66.23,66.06,66.06,49353.0,59.0803,59.2144,59.0624,59.0624,49353.0
2015-11-13 10:30:00,66.06,66.17,65.9,66.16,59809.0,59.0624,59.1608,58.9194,59.1518,59809.0
2015-11-13 10:40:00,66.16,66.24,66.06,66.15,48204.0,59.1518,59.2234,59.0624,59.1429,48204.0
2015-11-13 10:50:00,66.16,66.17,66.0,66.06,80964.0,59.1518,59.1608,59.0088,59.0624,80964.0
2015-11-13 11:00:00,66.05,66.08,65.91,66.08,42100.0,59.0535,59.0803,58.9283,59.0803,42100.0
2015-11-13 11:10:00,66.1,66.13,65.9,66.0,34906.0,59.0982,59.125,58.9194,59.0088,34906.0
2015-11-13 11:20:00,66.0,66.28,65.98,66.22,33423.0,59.0088,59.2591,58.9909,59.2055,33423.0
2015-11-13 11:30:00,66.2,66.32,66.14,66.24,22302.0,59.1876,59.2949,59.1339,59.2234,22302.0
2015-11-13 11:40:00,66.27,66.27,66.11,66.14,27305.0,59.2502,59.2502,59.1071,59.1339,27305.0
2015-11-13 11:50:00,66.13,66.3,66.1,66.3,25084.0,59.125,59.277,59.0982,59.277,25084.0
2015-11-13 12:00:00,66.32,66.38,66.28,66.36,33037.0,59.2949,59.3485,59.2591,59.3306,33037.0
2015-11-13 12:10:00,66.36,66.54,66.35,66.47,32278.0,59.3306,59.4916,59.3217,59.429,32278.0
2015-11-13 12:20:00,66.48,66.51,66.38,66.38,38714.0,59.4379,59.4648,59.3485,59.3485,38714.0
2015-11-13 12:30:00,66.37,66.42,66.25,66.26,24916.0,59.3396,59.3843,59.2323,59.2412,24916.0
2015-11-13 12:40:00,66.26,66.27,66.17,66.19,24877.0,59.2412,59.2502,59.1608,59.1786,24877.0
2015-11-13 12:50:00,66.18,66.29,66.17,66.28,24996.0,59.1697,59.2681,59.1608,59.2591,24996.0
2015-11-13 13:00:00,66.29,66.39,66.27,66.29,24582.0,59.2681,59.3575,59.2502,59.2681,24582.0
2015-11-13 13:10:00,66.29,66.33,66.23,66.29,20232.0,59.2681,59.3038,59.2144,59.2681,20232.0
2015-11-13 13:20:00,66.27,66.3,66.23,66.24,26159.0,59.2502,59.277,59.2144,59.2234,26159.0
2015-11-13 13:30:00,66.25,66.33,66.09,66.15,42806.0,59.2323,59.3038,59.0892,59.1429,42806.0
2015-11-13 13:40:00,66.15,66.26,66.13,66.17,21909.0,59.1429,59.2412,59.125,59.1608,21909.0
2015-11-13 13:50:00,66.16,66.29,66.13,66.2,41345.0,59.1518,59.2681,59.125,59.1876,41345.0
2015-11-13 14:00:00,66.2,66.26,66.13,66.14,36702.0,59.1876,59.2412,59.125,59.1339,36702.0
2015-11-13 14:10:00,66.1,66.22,66.08,66.18,35467.0,59.0982,59.2055,59.0803,59.1697,35467.0
2015-11-13 14:20:00,66.18,66.25,66.08,66.13,67799.0,59.1697,59.2323,59.0803,59.125,67799.0
2015-11-13 14:30:00,66.12,66.15,66.01,66.03,47309.0,59.1161,59.1429,59.0177,59.0356,47309.0
2015-11-13 14:40:00,66.03,66.04,65.85,65.93,67634.0,59.0356,59.0445,58.8747,58.9462,67634.0
2015-11-13 14:50:00,65.93,65.97,65.81,65.88,41731.0,58.9462,58.982,58.8389,58.9015,41731.0
2015-11-13 15:00:00,65.89,65.99,65.88,65.97,38728.0,58.9104,58.9998,58.9015,58.982,38728.0
2015-11-13 15:10:00,65.97,66.08,65.95,65.96,51400.0,58.982,59.0803,58.9641,58.973,51400.0
2015-11-13 15:20:00,65.95,65.99,65.89,65.92,68799.0,58.9641,58.9998,58.9104,58.9372,68799.0
2015-11-13 15:30:00,65.91,66.1,65.9,66.06,68603.0,58.9283,59.0982,58.9194,59.0624,68603.0
2015-11-13 15:40:00,66.06,66.12,65.97,66.06,97875.0,59.0624,59.1161,58.982,59.0624,97875.0
2015-11-13 15:50:00,66.05,66.08,65.87,65.9,176329.0,59.0535,59.0803,58.8925,58.9194,176329.0
2015-11-16 09:30:00,65.99,66.28,65.85,66.19,121862.0,58.9998,59.2591,58.8747,59.1786,121862.0
2015-11-16 09:40:00,66.18,66.26,66.01,66.07,44525.0,59.1697,59.2412,59.0177,59.0714,44525.0
2015-11-16 09:50:00,66.08,66.21,66.0,66.0,45295.0,59.0803,59.1965,59.0088,59.0088,45295.0
2015-11-16 10:00:00,65.99,65.99,65.79,65.81,36222.0,58.9998,58.9998,58.821,58.8389,36222.0
2015-11-16 10:10:00,65.8,65.88,65.68,65.86,46326.0,58.83,58.9015,58.7227,58.8836,46326.0
2015-11-16 10:20:00,65.86,65.9,65.68,65.69,44082.0,58.8836,58.9194,58.7227,58.7316,44082.0
2015-11-16 10:30:00,65.68,65.69,65.53,65.61,45057.0,58.7227,58.7316,58.5886,58.6601,45057.0
2015-11-16 10:40:00,65.6,65.67,65.55,65.59,36083.0,58.6511,58.7137,58.6064,58.6422,36083.0
2015-11-16 10:50:00,65.59,65.59,65.44,65.49,28600.0,58.6422,58.6422,58.5081,58.5528,28600.0
2015-11-16 11:00:00,65.5,65.57,65.45,65.49,40933.0,58.5617,58.6243,58.517,58.5528,40933.0
2015-11-16 11:10:00,65.5,65.59,65.42,65.53,39863.0,58.5617,58.6422,58.4902,58.5886,39863.0
2015-11-16 11:20:00,65.53,65.65,65.41,65.43,29125.0,58.5886,58.6958,58.4813,58.4992,29125.0
2015-11-16 11:30:00,65.45,65.52,65.42,65.46,33979.0,58.517,58.5796,58.4902,58.526,33979.0
2015-11-16 11:40:00,65.47,65.52,65.39,65.47,93565.0,58.5349,58.5796,58.4634,58.5349,93565.0
2015-11-16 11:50:00,65.47,65.51,65.35,65.38,47486.0,58.5349,58.5707,58.4276,58.4544,47486.0
2015-11-16 12:00:00,65.39,65.5,65.37,65.49,35702.0,58.4634,58.5617,58.4455,58.5528,35702.0
2015-11-16 12:10:00,65.5,65.52,65.4,65.5,23788.0,58.5617,58.5796,58.4723,58.5617,23788.0
2015-11-16 12:20:00,65.5,65.6,65.49,65.59,22062.0,58.5617,58.6511,58.5528,58.6422,22062.0
2015-11-16 12:30:00,65.58,65.75,65.58,65.64,44207.0,58.6333,58.7853,58.6333,58.6869,44207.0
2015-11-16 12:40:00,65.65,65.69,65.57,65.58,43460.0,58.6958,58.7316,58.6243,58.6333,43460.0
2015-11-16 12:50:00,65.58,65.6,65.49,65.54,33745.0,58.6333,58.6511,58.5528,58.5975,33745.0
2015-11-16 13:00:00,65.55,65.57,65.49,65.52,41749.0,58.6064,58.6243,58.5528,58.5796,41749.0
2015-11-16 13:10:00,65.51,65.77,65.49,65.77,35259.0,58.5707,58.8031,58.5528,58.8031,35259.0
2015-11-16 13:20:00,65.78,65.8,65.63,65.63,33714.0,58.8121,58.83,58.678,58.678,33714.0
2015-11-16 13:30:00,65.65,65.65,65.54,65.56,52822.0,58.6958,58.6958,58.5975,58.6154,52822.0
2015-11-16 13:40:00,65.56,65.6,65.54,65.59,37559.0,58.6154,58.6511,58.5975,58.6422,37559.0
2015-11-16 13:50:00,65.59,65.61,65.54,65.59,75578.0,58.6422,58.6601,58.5975,58.6422,75578.0
2015-11-16 14:00:00,65.6,65.62,65.57,65.58,64636.0,58.6511,58.669,58.6243,58.6333,64636.0
2015-11-16 14:10:00,65.59,65.69,65.56,65.66,43715.0,58.6422,58.7316,58.6154,58.7048,43715.0
2015-11-16 14:20:00,65.67,65.69,65.57,65.58,59939.0,58.7137,58.7316,58.6243,58.6333,59939.0
2015-11-16 14:30:00,65.58,65.63,65.51,65.54,103084.0,58.6333,58.678,58.5707,58.5975,103084.0
2015-11-16 14:40:00,65.54,65.59,65.49,65.51,62963.0,58.5975,58.6422,58.5528,58.5707,62963.0
2015-11-16 14:50:00,65.52,65.54,65.42,65.49,60783.0,58.5796,58.5975,58.4902,58.5528,60783.0
2015-11-16 15:00:00,65.49,65.61,65.46,65.59,81377.0,58.5528,58.6601,58.526,58.6422,81377.0
2015-11-16 15:10:00,65.59,65.74,65.58,65.73,72379.0,58.6422,58.7763,58.6333,58.7674,72379.0
2015-11-16 15:20:00,65.74,65.87,65.74,65.78,104526.0,58.7763,58.8925,58.7763,58.8121,104526.0
2015-11-16 15:30:00,65.78,65.9,65.78,65.82,216377.0,58.8121,58.9194,58.8121,58.8478,216377.0
2015-11-16 15:40:00,65.83,65.89,65.79,65.85,225820.0,58.8568,58.9104,58.821,58.8747,225820.0
2015-11-16 15:50:00,65.86,65.89,65.79,65.86,343107.0,58.8836,58.9104,58.821,58.8836,343107.0
2015-11-17 09:30:00,65.32,65.86,63.27,63.89,743970.0,58.4008,58.8836,56.568,57.1223,743970.0
2015-11-17 09:40:00,63.87,64.12,63.66,63.8,313421.0,57.1044,57.3279,56.9166,57.0418,313421.0
2015-11-17 09:50:00,63.8,63.92,63.63,63.77,191671.0,57.0418,57.1491,56.8898,57.015,191671.0
2015-11-17 10:00:00,63.77,63.86,63.7,63.84,244498.0,57.015,57.0955,56.9524,57.0776,244498.0
2015-11-17 10:10:00,63.83,63.87,63.69,63.77,122914.0,57.0686,57.1044,56.9435,57.015,122914.0
2015-11-17 10:20:00,63.79,64.09,63.77,64.07,160943.0,57.0329,57.3011,57.015,57.2832,160943.0
2015-11-17 10:30:00,64.08,64.41,64.06,64.36,113998.0,57.2922,57.5872,57.2743,57.5425,113998.0
2015-11-17 10:40:00,64.35,64.64,64.32,64.64,168629.0,57.5336,57.7928,57.5067,57.7928,168629.0
2015-11-17 10:50:00,64.65,64.7,64.44,64.48,82075.0,57.8018,57.8465,57.614,57.6498,82075.0
2015-11-17 11:00:00,64.47,64.55,64.41,64.45,89931.0,57.6408,57.7124,57.5872,57.623,89931.0
2015-11-17 11:10:00,64.45,64.82,64.45,64.82,100094.0,57.623,57.9538,57.623,57.9538,100094.0
2015-11-17 11:20:00,64.81,64.9,64.76,64.86,51265.0,57.9448,58.0253,57.9001,57.9895,51265.0
2015-11-17 11:30:00,64.86,65.0,64.85,64.98,72070.0,57.9895,58.1147,57.9806,58.0968,72070.0
2015-11-17 11:40:00,64.98,65.0,64.89,64.92,60539.0,58.0968,58.1147,58.0164,58.0432,60539.0
2015-11-17 11:50:00,64.92,64.98,64.8,64.98,45506.0,58.0432,58.0968,57.9359,58.0968,45506.0
2015-11-17 12:00:00,64.99,65.13,64.98,65.1,69185.0,58.1058,58.2309,58.0968,58.2041,69185.0
2015-11-17 12:10:00,65.1,65.13,65.04,65.07,63043.0,58.2041,58.2309,58.1505,58.1773,63043.0
2015-11-17 12:20:00,65.06,65.1,64.96,65.0,39266.0,58.1683,58.2041,58.0789,58.1147,39266.0
2015-11-17 12:30:00,65.0,65.02,64.78,64.78,51537.0,58.1147,58.1326,57.918,57.918,51537.0
2015-11-17 12:40:00,64.77,64.77,64.55,64.64,102203.0,57.9091,57.9091,57.7124,57.7928,102203.0
2015-11-17 12:50:00,64.64,64.72,64.55,64.7,128340.0,57.7928,57.8644,57.7124,57.8465,128340.0
2015-11-17 13:00:00,64.72,64.9,64.68,64.73,104253.0,57.8644,58.0253,57.8286,57.8733,104253.0
2015-11-17 13:10:00,64.74,64.78,64.57,64.58,69011.0,57.8822,57.918,57.7303,57.7392,69011.0
2015-11-17 13:20:00,64.58,64.61,64.38,64.4,95819.0,57.7392,57.766,57.5604,57.5783,95819.0
2015-11-17 13:30:00,64.39,64.53,64.32,64.4,71155.0,57.5693,57.6945,57.5067,57.5783,71155.0
2015-11-17 13:40:00,64.4,64.48,64.31,64.33,75528.0,57.5783,57.6498,57.4978,57.5157,75528.0
2015-11-17 13:50:00,64.33,64.47,64.27,64.42,68085.0,57.5157,57.6408,57.462,57.5961,68085.0
2015-11-17 14:00:00,64.41,64.58,64.37,64.58,63576.0,57.5872,57.7392,57.5514,57.7392,63576.0
2015-11-17 14:10:00,64.58,64.58,64.39,64.45,80722.0,57.7392,57.7392,57.5693,57.623,80722.0
2015-11-17 14:20:00,64.43,64.45,64.24,64.26,69095.0,57.6051,57.623,57.4352,57.4531,69095.0
2015-11-17 14:30:00,64.26,64.26,64.16,64.2,72169.0,57.4531,57.4531,57.3637,57.3994,72169.0
2015-11-17 14:40:00,64.2,64.25,64.01,64.21,89635.0,57.3994,57.4441,57.2296,57.4084,89635.0
2015-11-17 14:50:00,64.22,64.32,64.07,64.31,74722.0,57.4173,57.5067,57.2832,57.4978,74722.0
2015-11-17 15:00:00,64.31,64.31,64.04,64.09,92483.0,57.4978,57.4978,57.2564,57.3011,92483.0
2015-11-17 15:10:00,64.1,64.19,64.01,64.09,101998.0,57.31,57.3905,57.2296,57.3011,101998.0
2015-11-17 15:20:00,64.07,64.29,64.07,64.2,145516.0,57.2832,57.4799,57.2832,57.3994,145516.0
2015-11-17 15:30:00,64.21,64.26,64.11,64.14,126280.0,57.4084,57.4531,57.319,57.3458,126280.0
2015-11-17 15:40:00,64.14,64.34,64.03,64.03,244424.0,57.3458,57.5246,57.2475,57.2475,244424.0
2015-11-17 15:50:00,64.03,64.12,63.99,64.11,613062.0,57.2475,57.3279,57.2117,57.319,613062.0
2015-11-18 09:30:00,64.48,64.56,64.39,64.5,105203.0,57.6498,57.7213,57.5693,57.6677,105203.0
2015-11-18 09:40:00,64.51,64.69,64.4,64.59,83436.0,57.6766,57.8375,57.5783,57.7481,83436.0
2015-11-18 09:50:00,64.59,64.64,64.29,64.29,46245.0,57.7481,57.7928,57.4799,57.4799,46245.0
2015-11-18 10:00:00,64.29,64.37,64.22,64.3,64540.0,57.4799,57.5514,57.4173,57.4889,64540.0
2015-11-18 10:10:00,64.29,64.29,64.06,64.12,47132.0,57.4799,57.4799,57.2743,57.3279,47132.0
2015-11-18 10:20:00,64.11,64.18,64.0,64.06,127052.0,57.319,57.3816,57.2206,57.2743,127052.0
2015-11-18 10:30:00,64.07,64.15,63.88,63.95,111034.0,57.2832,57.3547,57.1133,57.1759,111034.0
2015-11-18 10:40:00,63.94,63.99,63.87,63.98,58657.0,57.167,57.2117,57.1044,57.2027,58657.0
2015-11-18 10:50:00,64.0,64.07,63.92,64.03,99871.0,57.2206,57.2832,57.1491,57.2475,99871.0
2015-11-18 11:00:00,64.03,64.23,63.99,64.18,53965.0,57.2475,57.4263,57.2117,57.3816,53965.0
2015-11-18 11:10:00,64.18,64.35,64.13,64.26,49457.0,57.3816,57.5336,57.3369,57.4531,49457.0
2015-11-18 11:20:00,64.27,64.31,64.24,64.29,34668.0,57.462,57.4978,57.4352,57.4799,34668.0
2015-11-18 11:30:00,64.3,64.31,64.25,64.29,32468.0,57.4889,57.4978,57.4441,57.4799,32468.0
2015-11-18 11:40:00,64.3,64.33,64.21,64.29,43899.0,57.4889,57.5157,57.4084,57.4799,43899.0
2015-11-18 11:50:00,64.29,64.4,64.29,64.35,31804.0,57.4799,57.5783,57.4799,57.5336,31804.0
2015-11-18 12:00:00,64.34,64.36,64.29,64.33,30651.0,57.5246,57.5425,57.4799,57.5157,30651.0
2015-11-18 12:10:00,64.34,64.35,64.31,64.34,54608.0,57.5246,57.5336,57.4978,57.5246,54608.0
2015-11-18 12:20:00,64.35,64.4,64.31,64.38,30412.0,57.5336,57.5783,57.4978,57.5604,30412.0
2015-11-18 12:30:00,64.4,64.53,64.38,64.51,23834.0,57.5783,57.6945,57.5604,57.6766,23834.0
2015-11-18 12:40:00,64.51,64.54,64.44,64.5,15554.0,57.6766,57.7034,57.614,57.6677,15554.0
2015-11-18 12:50:00,64.52,64.68,64.52,64.65,19550.0,57.6855,57.8286,57.6855,57.8018,19550.0
2015-11-18 13:00:00,64.64,64.75,64.64,64.74,27977.0,57.7928,57.8912,57.7928,57.8822,27977.0
2015-11-18 13:10:00,64.73,64.74,64.62,64.66,32707.0,57.8733,57.8822,57.775,57.8107,32707.0
2015-11-18 13:20:00,64.67,64.74,64.63,64.65,34593.0,57.8197,57.8822,57.7839,57.8018,34593.0
2015-11-18 13:30:00,64.66,64.71,64.56,64.56,38816.0,57.8107,57.8554,57.7213,57.7213,38816.0
2015-11-18 13:40:00,64.57,64.6,64.5,64.51,26091.0,57.7303,57.7571,57.6677,57.6766,26091.0
2015-11-18 13:50:00,64.5,64.63,64.48,64.6,35416.0,57.6677,57.7839,57.6498,57.7571,35416.0
2015-11-18 14:00:00,64.59,64.83,64.55,64.8,57858.0,57.7481,57.9627,57.7124,57.9359,57858.0
2015-11-18 14:10:00,64.8,64.99,64.79,64.79,51824.0,57.9359,58.1058,57.9269,57.9269,51824.0
2015-11-18 14:20:00,64.78,64.88,64.77,64.84,30717.0,57.918,58.0074,57.9091,57.9717,30717.0
2015-11-18 14:30:00,64.84,64.84,64.7,64.84,33019.0,57.9717,57.9717,57.8465,57.9717,33019.0
2015-11-18 14:40:00,64.84,64.98,64.83,64.92,48077.0,57.9717,58.0968,57.9627,58.0432,48077.0
2015-11-18 14:50:00,64.92,65.1,64.86,65.1,61339.0,58.0432,58.2041,57.9895,58.2041,61339.0
2015-11-18 15:00:00,65.1,65.11,65.0,65.01,57186.0,58.2041,58.213,58.1147,58.1236,57186.0
2015-11-18 15:10:00,65.01,65.2,64.99,65.13,59751.0,58.1236,58.2935,58.1058,58.2309,59751.0
2015-11-18 15:20:00,65.12,65.17,65.1,65.13,57168.0,58.222,58.2667,58.2041,58.2309,57168.0
2015-11-18 15:30:00,65.13,65.25,65.11,65.2,88305.0,58.2309,58.3382,58.213,58.2935,88305.0
2015-11-18 15:40:00,65.19,65.29,65.15,65.27,140611.0,58.2846,58.374,58.2488,58.3561,140611.0
2015-11-18 15:50:00,65.28,65.36,65.21,65.26,287372.0,58.365,58.4366,58.3025,58.3472,287372.0
2015-11-19 09:30:00,65.33,65.46,65.0,65.0,130998.0,58.4097,58.526,58.1147,58.1147,130998.0
2015-11-19 09:40:00,65.0,65.17,64.99,65.05,110786.0,58.1147,58.2667,58.1058,58.1594,110786.0
2015-11-19 09:50:00,65.05,65.18,64.91,65.18,186814.0,58.1594,58.2756,58.0342,58.2756,186814.0
2015-11-19 10:00:00,65.18,65.47,65.18,65.47,58826.0,58.2756,58.5349,58.2756,58.5349,58826.0
2015-11-19 10:10:00,65.47,65.47,65.24,65.29,64164.0,58.5349,58.5349,58.3293,58.374,64164.0
2015-11-19 10:20:00,65.3,65.33,65.19,65.26,66763.0,58.3829,58.4097,58.2846,58.3472,66763.0
2015-11-19 10:30:00,65.27,65.36,65.19,65.33,46570.0,58.3561,58.4366,58.2846,58.4097,46570.0
2015-11-19 10:40:00,65.32,65.36,65.28,65.35,45614.0,58.4008,58.4366,58.365,58.4276,45614.0
2015-11-19 10:50:00,65.34,65.36,65.17,65.36,40304.0,58.4187,58.4366,58.2667,58.4366,40304.0
2015-11-19 11:00:00,65.36,65.5,65.35,65.48,34969.0,58.4366,58.5617,58.4276,58.5439,34969.0
2015-11-19 11:10:00,65.49,65.57,65.48,65.57,77382.0,58.5528,58.6243,58.5439,58.6243,77382.0
2015-11-19 11:20:00,65.57,65.58,65.5,65.51,52253.0,58.6243,58.6333,58.5617,58.5707,52253.0
2015-11-19 11:30:00,65.5,65.57,65.44,65.47,34039.0,58.5617,58.6243,58.5081,58.5349,34039.0
2015-11-19 11:40:00,65.46,65.49,65.37,65.37,26596.0,58.526,58.5528,58.4455,58.4455,26596.0
2015-11-19 11:50:00,65.38,65.42,65.3,65.42,42304.0,58.4544,58.4902,58.3829,58.4902,42304.0
2015-11-19 12:00:00,65.42,65.5,65.39,65.47,28938.0,58.4902,58.5617,58.4634,58.5349,28938.0
2015-11-19 12:10:00,65.46,65.53,65.43,65.49,35979.0,58.526,58.5886,58.4992,58.5528,35979.0
2015-11-19 12:20:00,65.5,65.5,65.44,65.5,21773.0,58.5617,58.5617,58.5081,58.5617,21773.0
2015-11-19 12:30:00,65.5,65.53,65.4,65.42,24624.0,58.5617,58.5886,58.4723,58.4902,24624.0
2015-11-19 12:40:00,65.41,65.48,65.41,65.42,22683.0,58.4813,58.5439,58.4813,58.4902,22683.0
2015-11-19 12:50:00,65.42,65.5,65.41,65.48,24740.0,58.4902,58.5617,58.4813,58.5439,24740.0
2015-11-19 13:00:00,65.48,65.56,65.45,65.54,32361.0,58.5439,58.6154,58.517,58.5975,32361.0
2015-11-19 13:10:00,65.55,65.55,65.44,65.44,29269.0,58.6064,58.6064,58.5081,58.5081,29269.0
2015-11-19 13:20:00,65.44,65.44,65.37,65.43,29349.0,58.5081,58.5081,58.4455,58.4992,29349.0
2015-11-19 13:30:00,65.43,65.48,65.4,65.42,45264.0,58.4992,58.5439,58.4723,58.4902,45264.0
2015-11-19 13:40:00,65.42,65.49,65.38,65.44,96046.0,58.4902,58.5528,58.4544,58.5081,96046.0
2015-11-19 13:50:00,65.45,65.45,65.31,65.32,33309.0,58.517,58.517,58.3919,58.4008,33309.0
2015-11-19 14:00:00,65.32,65.33,65.19,65.21,50466.0,58.4008,58.4097,58.2846,58.3025,50466.0
2015-11-19 14:10:00,65.2,65.29,65.15,65.22,44520.0,58.2935,58.374,58.2488,58.3114,44520.0
2015-11-19 14:20:00,65.21,65.21,65.1,65.13,48236.0,58.3025,58.3025,58.2041,58.2309,48236.0
2015-11-19 14:30:00,65.13,65.23,65.07,65.12,68148.0,58.2309,58.3203,58.1773,58.222,68148.0
2015-11-19 14:40:00,65.12,65.16,65.05,65.09,63591.0,58.222,58.2578,58.1594,58.1952,63591.0
2015-11-19 14:50:00,65.08,65.19,65.07,65.13,47695.0,58.1862,58.2846,58.1773,58.2309,47695.0
2015-11-19 15:00:00,65.13,65.16,65.03,65.06,58605.0,58.2309,58.2578,58.1415,58.1683,58605.0
2015-11-19 15:10:00,65.05,65.1,65.01,65.09,52184.0,58.1594,58.2041,58.1236,58.1952,52184.0
2015-11-19 15:20:00,65.08,65.24,65.06,65.23,80484.0,58.1862,58.3293,58.1683,58.3203,80484.0
2015-11-19 15:30:00,65.22,65.25,65.19,65.22,105019.0,58.3114,58.3382,58.2846,58.3114,105019.0
2015-11-19 15:40:00,65.22,65.25,65.18,65.19,88278.0,58.3114,58.3382,58.2756,58.2846,88278.0
2015-11-19 15:50:00,65.19,65.32,65.18,65.23,346886.0,58.2846,58.4008,58.2756,58.3203,346886.0
2015-11-20 09:30:00,65.79,65.86,65.25,65.7,272747.0,58.821,58.8836,58.3382,58.7406,272747.0
2015-11-20 09:40:00,65.7,65.83,65.66,65.67,55598.0,58.7406,58.8568,58.7048,58.7137,55598.0
2015-11-20 09:50:00,65.67,65.72,65.62,65.63,59763.0,58.7137,58.7584,58.669,58.678,59763.0
2015-11-20 10:00:00,65.65,65.81,65.64,65.8,59591.0,58.6958,58.8389,58.6869,58.83,59591.0
2015-11-20 10:10:00,65.79,65.91,65.76,65.84,48623.0,58.821,58.9283,58.7942,58.8657,48623.0
2015-11-20 10:20:00,65.84,65.85,65.68,65.73,54633.0,58.8657,58.8747,58.7227,58.7674,54633.0
2015-11-20 10:30:00,65.74,65.81,65.65,65.69,71796.0,58.7763,58.8389,58.6958,58.7316,71796.0
2015-11-20 10:40:00,65.68,65.68,65.52,65.53,80885.0,58.7227,58.7227,58.5796,58.5886,80885.0
2015-11-20 10:50:00,65.54,65.57,65.48,65.51,54094.0,58.5975,58.6243,58.5439,58.5707,54094.0
2015-11-20 11:00:00,65.49,65.55,65.47,65.5,55207.0,58.5528,58.6064,58.5349,58.5617,55207.0
2015-11-20 11:10:00,65.49,65.54,65.36,65.42,61646.0,58.5528,58.5975,58.4366,58.4902,61646.0
2015-11-20 11:20:00,65.42,65.44,65.39,65.39,51112.0,58.4902,58.5081,58.4634,58.4634,51112.0
2015-11-20 11:30:00,65.4,65.42,65.34,65.37,44291.0,58.4723,58.4902,58.4187,58.4455,44291.0
2015-11-20 11:40:00,65.38,65.41,65.33,65.37,19998.0,58.4544,58.4813,58.4097,58.4455,19998.0
2015-11-20 11:50:00,65.39,65.39,65.28,65.3,31809.0,58.4634,58.4634,58.365,58.3829,31809.0
2015-11-20 12:00:00,65.3,65.37,65.22,65.37,26101.0,58.3829,58.4455,58.3114,58.4455,26101.0
2015-11-20 12:10:00,65.38,65.38,65.27,65.33,22570.0,58.4544,58.4544,58.3561,58.4097,22570.0
2015-11-20 12:20:00,65.33,65.35,65.24,65.31,29135.0,58.4097,58.4276,58.3293,58.3919,29135.0
2015-11-20 12:30:00,65.32,65.38,65.29,65.3,43721.0,58.4008,58.4544,58.374,58.3829,43721.0
2015-11-20 12:40:00,65.3,65.4,65.29,65.36,23450.0,58.3829,58.4723,58.374,58.4366,23450.0
2015-11-20 12:50:00,65.37,65.37,65.31,65.33,36096.0,58.4455,58.4455,58.3919,58.4097,36096.0
2015-11-20 13:00:00,65.34,65.39,65.29,65.31,39656.0,58.4187,58.4634,58.374,58.3919,39656.0
2015-11-20 13:10:00,65.32,65.32,65.18,65.2,23896.0,58.4008,58.4008,58.2756,58.2935,23896.0
2015-11-20 13:20:00,65.21,65.23,65.15,65.16,44256.0,58.3025,58.3203,58.2488,58.2578,44256.0
2015-11-20 13:30:00,65.19,65.19,65.12,65.15,22753.0,58.2846,58.2846,58.222,58.2488,22753.0
2015-11-20 13:40:00,65.14,65.15,65.07,65.15,41013.0,58.2399,58.2488,58.1773,58.2488,41013.0
2015-11-20 13:50:00,65.14,65.15,65.11,65.14,19838.0,58.2399,58.2488,58.213,58.2399,19838.0
2015-11-20 14:00:00,65.14,65.2,65.12,65.19,29944.0,58.2399,58.2935,58.222,58.2846,29944.0
2015-11-20 14:10:00,65.19,65.27,65.18,65.27,23811.0,58.2846,58.3561,58.2756,58.3561,23811.0
2015-11-20 14:20:00,65.28,65.28,65.19,65.2,21409.0,58.365,58.365,58.2846,58.2935,21409.0
2015-11-20 14:30:00,65.19,65.26,65.16,65.21,28381.0,58.2846,58.3472,58.2578,58.3025,28381.0
2015-11-20 14:40:00,65.21,65.26,65.15,65.26,42107.0,58.3025,58.3472,58.2488,58.3472,42107.0
2015-11-20 14:50:00,65.26,65.33,65.15,65.18,38985.0,58.3472,58.4097,58.2488,58.2756,38985.0
2015-11-20 15:00:00,65.19,65.21,65.09,65.12,48037.0,58.2846,58.3025,58.1952,58.222,48037.0
2015-11-20 15:10:00,65.13,65.21,65.11,65.2,36107.0,58.2309,58.3025,58.213,58.2935,36107.0
2015-11-20 15:20:00,65.19,65.22,65.18,65.2,175092.0,58.2846,58.3114,58.2756,58.2935,175092.0
2015-11-20 15:30:00,65.2,65.21,65.11,65.15,105084.0,58.2935,58.3025,58.213,58.2488,105084.0
2015-11-20 15:40:00,65.15,65.18,65.1,65.12,267978.0,58.2488,58.2756,58.2041,58.222,267978.0
2015-11-20 15:50:00,65.13,65.15,65.04,65.13,473629.0,58.2309,58.2488,58.1505,58.2309,473629.0
2015-11-23 09:30:00,64.99,65.09,64.58,64.59,168781.0,58.1058,58.1952,57.7392,57.7481,168781.0
2015-11-23 09:40:00,64.62,64.77,64.6,64.61,97362.0,57.775,57.9091,57.7571,57.766,97362.0
2015-11-23 09:50:00,64.61,64.63,64.45,64.58,68524.0,57.766,57.7839,57.623,57.7392,68524.0
2015-11-23 10:00:00,64.59,64.65,64.38,64.47,89375.0,57.7481,57.8018,57.5604,57.6408,89375.0
2015-11-23 10:10:00,64.46,64.62,64.38,64.62,76598.0,57.6319,57.775,57.5604,57.775,76598.0
2015-11-23 10:20:00,64.64,64.67,64.44,64.46,46486.0,57.7928,57.8197,57.614,57.6319,46486.0
2015-11-23 10:30:00,64.47,64.5,64.4,64.43,38034.0,57.6408,57.6677,57.5783,57.6051,38034.0
2015-11-23 10:40:00,64.43,64.66,64.43,64.66,37035.0,57.6051,57.8107,57.6051,57.8107,37035.0
2015-11-23 10:50:00,64.66,64.71,64.52,64.63,49338.0,57.8107,57.8554,57.6855,57.7839,49338.0
2015-11-23 11:00:00,64.63,64.63,64.48,64.5,60177.0,57.7839,57.7839,57.6498,57.6677,60177.0
2015-11-23 11:10:00,64.5,64.53,64.41,64.51,30308.0,57.6677,57.6945,57.5872,57.6766,30308.0
2015-11-23 11:20:00,64.51,64.51,64.37,64.42,76225.0,57.6766,57.6766,57.5514,57.5961,76225.0
2015-11-23 11:30:00,64.42,64.5,64.38,64.38,37464.0,57.5961,57.6677,57.5604,57.5604,37464.0
2015-11-23 11:40:00,64.37,64.5,64.37,64.42,21951.0,57.5514,57.6677,57.5514,57.5961,21951.0
2015-11-23 11:50:00,64.42,64.59,64.41,64.59,38355.0,57.5961,57.7481,57.5872,57.7481,38355.0
2015-11-23 12:00:00,64.59,64.59,64.4,64.42,53695.0,57.7481,57.7481,57.5783,57.5961,53695.0
2015-11-23 12:10:00,64.42,64.56,64.42,64.52,26226.0,57.5961,57.7213,57.5961,57.6855,26226.0
2015-11-23 12:20:00,64.51,64.64,64.5,64.63,16513.0,57.6766,57.7928,57.6677,57.7839,16513.0
2015-11-23 12:30:00,64.62,64.62,64.56,64.59,24718.0,57.775,57.775,57.7213,57.7481,24718.0
2015-11-23 12:40:00,64.59,64.64,64.57,64.63,45670.0,57.7481,57.7928,57.7303,57.7839,45670.0
2015-11-23 12:50:00,64.63,64.64,64.52,64.55,45492.0,57.7839,57.7928,57.6855,57.7124,45492.0
2015-11-23 13:00:00,64.55,64.65,64.51,64.62,66533.0,57.7124,57.8018,57.6766,57.775,66533.0
2015-11-23 13:10:00,64.64,64.64,64.53,64.57,28434.0,57.7928,57.7928,57.6945,57.7303,28434.0
2015-11-23 13:20:00,64.58,64.58,64.43,64.44,76484.0,57.7392,57.7392,57.6051,57.614,76484.0
2015-11-23 13:30:00,64.45,64.47,64.37,64.43,45804.0,57.623,57.6408,57.5514,57.6051,45804.0
2015-11-23 13:40:00,64.44,64.45,64.29,64.31,109870.0,57.614,57.623,57.4799,57.4978,109870.0
2015-11-23 13:50:00,64.32,64.45,64.32,64.34,31015.0,57.5067,57.623,57.5067,57.5246,31015.0
2015-11-23 14:00:00,64.33,64.36,64.2,64.25,46503.0,57.5157,57.5425,57.3994,57.4441,46503.0
2015-11-23 14:10:00,64.24,64.27,64.13,64.13,54311.0,57.4352,57.462,57.3369,57.3369,54311.0
2015-11-23 14:20:00,64.12,64.18,64.07,64.16,52574.0,57.3279,57.3816,57.2832,57.3637,52574.0
2015-11-23 14:30:00,64.16,64.19,64.0,64.04,127033.0,57.3637,57.3905,57.2206,57.2564,127033.0
2015-11-23 14:40:00,64.05,64.07,63.95,63.99,77352.0,57.2653,57.2832,57.1759,57.2117,77352.0
2015-11-23 14:50:00,63.99,64.02,63.93,64.0,73480.0,57.2117,57.2385,57.158,57.2206,73480.0
2015-11-23 15:00:00,64.0,64.02,63.95,64.02,84791.0,57.2206,57.2385,57.1759,57.2385,84791.0
2015-11-23 15:10:00,64.01,64.13,64.0,64.13,136577.0,57.2296,57.3369,57.2206,57.3369,136577.0
2015-11-23 15:20:00,64.13,64.23,64.11,64.16,77003.0,57.3369,57.4263,57.319,57.3637,77003.0
2015-11-23 15:30:00,64.17,64.24,64.06,64.06,124123.0,57.3726,57.4352,57.2743,57.2743,124123.0
2015-11-23 15:40:00,64.06,64.24,64.06,64.22,135501.0,57.2743,57.4352,57.2743,57.4173,135501.0
2015-11-23 15:50:00,64.22,64.25,64.18,64.24,245517.0,57.4173,57.4441,57.3816,57.4352,245517.0
2015-11-24 09:30:00,63.9,64.23,63.82,64.17,92224.0,57.1312,57.4263,57.0597,57.3726,92224.0
2015-11-24 09:40:00,64.19,64.42,64.03,64.03,81217.0,57.3905,57.5961,57.2475,57.2475,81217.0
2015-11-24 09:50:00,64.02,64.2,64.02,64.14,81274.0,57.2385,57.3994,57.2385,57.3458,81274.0
2015-11-24 10:00:00,64.12,64.22,64.0,64.13,68993.0,57.3279,57.4173,57.2206,57.3369,68993.0
2015-11-24 10:10:00,64.14,64.2,64.0,64.05,69876.0,57.3458,57.3994,57.2206,57.2653,69876.0
2015-11-24 10:20:00,64.05,64.07,63.9,63.91,61510.0,57.2653,57.2832,57.1312,57.1402,61510.0
2015-11-24 10:30:00,63.91,63.93,63.77,63.8,98378.0,57.1402,57.158,57.015,57.0418,98378.0
2015-11-24 10:40:00,63.8,63.88,63.73,63.8,88128.0,57.0418,57.1133,56.9792,57.0418,88128.0
2015-11-24 10:50:00,63.8,63.9,63.79,63.82,75208.0,57.0418,57.1312,57.0329,57.0597,75208.0
2015-11-24 11:00:00,63.82,63.92,63.69,63.89,64330.0,57.0597,57.1491,56.9435,57.1223,64330.0
2015-11-24 11:10:00,63.89,63.92,63.8,63.86,57893.0,57.1223,57.1491,57.0418,57.0955,57893.0
2015-11-24 11:20:00,63.87,64.08,63.83,64.05,57891.0,57.1044,57.2922,57.0686,57.2653,57891.0
2015-11-24 11:30:00,64.08,64.24,64.07,64.19,87963.0,57.2922,57.4352,57.2832,57.3905,87963.0
2015-11-24 11:40:00,64.19,64.19,63.99,64.01,89491.0,57.3905,57.3905,57.2117,57.2296,89491.0
2015-11-24 11:50:00,64.02,64.23,64.02,64.17,44956.0,57.2385,57.4263,57.2385,57.3726,44956.0
2015-11-24 12:00:00,64.18,64.3,64.16,64.16,53157.0,57.3816,57.4889,57.3637,57.3637,53157.0
2015-11-24 12:10:00,64.17,64.24,64.12,64.17,39811.0,57.3726,57.4352,57.3279,57.3726,39811.0
2015-11-24 12:20:00,64.16,64.29,64.15,64.28,36483.0,57.3637,57.4799,57.3547,57.471,36483.0
2015-11-24 12:30:00,64.28,64.32,64.24,64.3,52021.0,57.471,57.5067,57.4352,57.4889,52021.0
2015-11-24 12:40:00,64.3,64.36,64.29,64.32,63942.0,57.4889,57.5425,57.4799,57.5067,63942.0
2015-11-24 12:50:00,64.32,64.43,64.32,64.4,76892.0,57.5067,57.6051,57.5067,57.5783,76892.0
2015-11-24 13:00:00,64.39,64.54,64.39,64.52,50783.0,57.5693,57.7034,57.5693,57.6855,50783.0
2015-11-24 13:10:00,64.53,64.55,64.44,64.49,43172.0,57.6945,57.7124,57.614,57.6587,43172.0
2015-11-24 13:20:00,64.49,64.75,64.49,64.72,66092.0,57.6587,57.8912,57.6587,57.8644,66092.0
2015-11-24 13:30:00,64.72,64.75,64.63,64.63,51639.0,57.8644,57.8912,57.7839,57.7839,51639.0
2015-11-24 13:40:00,64.63,64.64,64.56,64.6,139528.0,57.7839,57.7928,57.7213,57.7571,139528.0
2015-11-24 13:50:00,64.6,64.62,64.49,64.55,76326.0,57.7571,57.775,57.6587,57.7124,76326.0
2015-11-24 14:00:00,64.55,64.78,64.54,64.72,84989.0,57.7124,57.918,57.7034,57.8644,84989.0
2015-11-24 14:10:00,64.69,64.69,64.54,64.61,101237.0,57.8375,57.8375,57.7034,57.766,101237.0
2015-11-24 14:20:00,64.61,64.62,64.55,64.59,63525.0,57.766,57.775,57.7124,57.7481,63525.0
2015-11-24 14:30:00,64.59,64.67,64.57,64.59,69783.0,57.7481,57.8197,57.7303,57.7481,69783.0
2015-11-24 14:40:00,64.59,64.63,64.56,64.6,89392.0,57.7481,57.7839,57.7213,57.7571,89392.0
2015-11-24 14:50:00,64.59,64.65,64.55,64.63,56670.0,57.7481,57.8018,57.7124,57.7839,56670.0
2015-11-24 15:00:00,64.62,64.69,64.55,64.67,123690.0,57.775,57.8375,57.7124,57.8197,123690.0
2015-11-24 15:10:00,64.66,64.71,64.62,64.65,81360.0,57.8107,57.8554,57.775,57.8018,81360.0
2015-11-24 15:20:00,64.64,64.67,64.54,64.6,62254.0,57.7928,57.8197,57.7034,57.7571,62254.0
2015-11-24 15:30:00,64.59,64.61,64.44,64.46,125520.0,57.7481,57.766,57.614,57.6319,125520.0
2015-11-24 15:40:00,64.47,64.54,64.44,64.49,78920.0,57.6408,57.7034,57.614,57.6587,78920.0
2015-11-24 15:50:00,64.49,64.6,64.47,64.58,261456.0,57.6587,57.7571,57.6408,57.7392,261456.0
2015-11-25 09:30:00,64.56,64.79,64.2,64.43,83636.0,57.7213,57.9269,57.3994,57.6051,83636.0
2015-11-25 09:40:00,64.41,64.48,64.27,64.41,23374.0,57.5872,57.6498,57.462,57.5872,23374.0
2015-11-25 09:50:00,64.43,64.72,64.43,64.62,15914.0,57.6051,57.8644,57.6051,57.775,15914.0
2015-11-25 10:00:00,64.65,64.67,64.49,64.55,63264.0,57.8018,57.8197,57.6587,57.7124,63264.0
2015-11-25 10:10:00,64.55,64.8,64.53,64.72,36373.0,57.7124,57.9359,57.6945,57.8644,36373.0
2015-11-25 10:20:00,64.73,64.73,64.67,64.68,33385.0,57.8733,57.8733,57.8197,57.8286,33385.0
2015-11-25 10:30:00,64.68,64.83,64.67,64.72,39494.0,57.8286,57.9627,57.8197,57.8644,39494.0
2015-11-25 10:40:00,64.73,64.77,64.67,64.71,23060.0,57.8733,57.9091,57.8197,57.8554,23060.0
2015-11-25 10:50:00,64.71,64.77,64.66,64.67,85121.0,57.8554,57.9091,57.8107,57.8197,85121.0
2015-11-25 11:00:00,64.67,64.75,64.66,64.74,45760.0,57.8197,57.8912,57.8107,57.8822,45760.0
2015-11-25 11:10:00,64.73,64.73,64.66,64.7,28071.0,57.8733,57.8733,57.8107,57.8465,28071.0
2015-11-25 11:20:00,64.71,64.73,64.65,64.67,31341.0,57.8554,57.8733,57.8018,57.8197,31341.0
2015-11-25 11:30:00,64.67,64.75,64.65,64.74,24854.0,57.8197,57.8912,57.8018,57.8822,24854.0
2015-11-25 11:40:00,64.74,64.75,64.68,64.7,50197.0,57.8822,57.8912,57.8286,57.8465,50197.0
2015-11-25 11:50:00,64.7,64.76,64.7,64.73,18665.0,57.8465,57.9001,57.8465,57.8733,18665.0
2015-11-25 12:00:00,64.74,64.77,64.71,64.72,36675.0,57.8822,57.9091,57.8554,57.8644,36675.0
2015-11-25 12:10:00,64.71,64.75,64.69,64.73,23879.0,57.8554,57.8912,57.8375,57.8733,23879.0
2015-11-25 12:20:00,64.74,64.76,64.69,64.71,20677.0,57.8822,57.9001,57.8375,57.8554,20677.0
2015-11-25 12:30:00,64.7,64.7,64.65,64.65,20971.0,57.8465,57.8465,57.8018,57.8018,20971.0
2015-11-25 12:40:00,64.65,64.68,64.65,64.66,22147.0,57.8018,57.8286,57.8018,57.8107,22147.0
2015-11-25 12:50:00,64.66,64.67,64.65,64.65,13497.0,57.8107,57.8197,57.8018,57.8018,13497.0
2015-11-25 13:00:00,64.65,64.67,64.64,64.65,34490.0,57.8018,57.8197,57.7928,57.8018,34490.0
2015-11-25 13:10:00,64.66,64.69,64.62,64.62,71389.0,57.8107,57.8375,57.775,57.775,71389.0
2015-11-25 13:20:00,64.62,64.63,64.56,64.59,66168.0,57.775,57.7839,57.7213,57.7481,66168.0
2015-11-25 13:30:00,64.58,64.6,64.58,64.59,16735.0,57.7392,57.7571,57.7392,57.7481,16735.0
2015-11-25 13:40:00,64.58,64.6,64.56,64.59,39346.0,57.7392,57.7571,57.7213,57.7481,39346.0
2015-11-25 13:50:00,64.6,64.64,64.59,64.64,22387.0,57.7571,57.7928,57.7481,57.7928,22387.0
2015-11-25 14:00:00,64.63,64.68,64.63,64.64,25831.0,57.7839,57.8286,57.7839,57.7928,25831.0
2015-11-25 14:10:00,64.65,64.67,64.63,64.67,25840.0,57.8018,57.8197,57.7839,57.8197,25840.0
2015-11-25 14:20:00,64.67,64.69,64.63,64.63,11276.0,57.8197,57.8375,57.7839,57.7839,11276.0
2015-11-25 14:30:00,64.63,64.66,64.63,64.65,20402.0,57.7839,57.8107,57.7839,57.8018,20402.0
2015-11-25 14:40:00,64.64,64.66,64.63,64.66,20898.0,57.7928,57.8107,57.7839,57.8107,20898.0
2015-11-25 14:50:00,64.66,64.66,64.54,64.6,69244.0,57.8107,57.8107,57.7034,57.7571,69244.0
2015-11-25 15:00:00,64.6,64.65,64.6,64.63,28208.0,57.7571,57.8018,57.7571,57.7839,28208.0
2015-11-25 15:10:00,64.64,64.65,64.63,64.65,37578.0,57.7928,57.8018,57.7839,57.8018,37578.0
2015-11-25 15:20:00,64.64,64.65,64.62,64.64,31530.0,57.7928,57.8018,57.775,57.7928,31530.0
2015-11-25 15:30:00,64.63,64.64,64.53,64.55,70696.0,57.7839,57.7928,57.6945,57.7124,70696.0
2015-11-25 15:40:00,64.56,64.59,64.54,64.59,71679.0,57.7213,57.7481,57.7034,57.7481,71679.0
2015-11-25 15:50:00,64.59,64.59,64.46,64.48,213014.0,57.7481,57.7481,57.6319,57.6498,213014.0
2015-11-27 09:30:00,64.64,65.02,64.51,64.85,160054.0,57.7928,58.1326,57.6766,57.9806,160054.0
2015-11-27 09:40:00,64.88,65.43,64.88,65.21,152494.0,58.0074,58.4992,58.0074,58.3025,152494.0
2015-11-27 09:50:00,65.2,65.28,65.05,65.27,59556.0,58.2935,58.365,58.1594,58.3561,59556.0
2015-11-27 10:00:00,65.26,65.26,64.85,64.99,90236.0,58.3472,58.3472,57.9806,58.1058,90236.0
2015-11-27 10:10:00,64.99,65.01,64.84,64.97,78536.0,58.1058,58.1236,57.9717,58.0879,78536.0
2015-11-27 10:20:00,64.96,65.0,64.91,64.91,41241.0,58.0789,58.1147,58.0342,58.0342,41241.0
2015-11-27 10:30:00,64.92,64.97,64.84,64.86,41097.0,58.0432,58.0879,57.9717,57.9895,41097.0
2015-11-27 10:40:00,64.85,64.98,64.82,64.89,29860.0,57.9806,58.0968,57.9538,58.0164,29860.0
2015-11-27 10:50:00,64.89,64.93,64.87,64.87,20790.0,58.0164,58.0521,57.9985,57.9985,20790.0
2015-11-27 11:00:00,64.87,65.12,64.87,65.12,39291.0,57.9985,58.222,57.9985,58.222,39291.0
2015-11-27 11:10:00,65.12,65.12,64.99,65.02,54922.0,58.222,58.222,58.1058,58.1326,54922.0
2015-11-27 11:20:00,65.02,65.06,64.99,64.99,42043.0,58.1326,58.1683,58.1058,58.1058,42043.0
2015-11-27 11:30:00,65.0,65.07,64.95,64.96,34890.0,58.1147,58.1773,58.07,58.0789,34890.0
2015-11-27 11:40:00,64.96,65.04,64.92,64.92,42483.0,58.0789,58.1505,58.0432,58.0432,42483.0
2015-11-27 11:50:00,64.92,64.92,64.83,64.87,30795.0,58.0432,58.0432,57.9627,57.9985,30795.0
2015-11-27 12:00:00,64.88,64.9,64.8,64.84,34034.0,58.0074,58.0253,57.9359,57.9717,34034.0
2015-11-27 12:10:00,64.83,64.92,64.79,64.92,48827.0,57.9627,58.0432,57.9269,58.0432,48827.0
2015-11-27 12:20:00,64.92,64.94,64.83,64.87,21426.0,58.0432,58.0611,57.9627,57.9985,21426.0
2015-11-27 12:30:00,64.87,64.95,64.87,64.91,28036.0,57.9985,58.07,57.9985,58.0342,28036.0
2015-11-27 12:40:00,64.91,64.92,64.82,64.85,32404.0,58.0342,58.0432,57.9538,57.9806,32404.0
2015-11-27 12:50:00,64.84,64.85,64.7,64.73,114306.0,57.9717,57.9806,57.8465,57.8733,114306.0
2015-11-30 09:30:00,64.97,64.99,64.47,64.58,153960.0,58.0879,58.1058,57.6408,57.7392,153960.0
2015-11-30 09:40:00,64.59,64.73,64.45,64.47,83284.0,57.7481,57.8733,57.623,57.6408,83284.0
2015-11-30 09:50:00,64.46,64.62,64.45,64.49,55780.0,57.6319,57.775,57.623,57.6587,55780.0
2015-11-30 10:00:00,64.47,64.58,64.43,64.55,64163.0,57.6408,57.7392,57.6051,57.7124,64163.0
2015-11-30 10:10:00,64.58,64.66,64.54,64.57,43618.0,57.7392,57.8107,57.7034,57.7303,43618.0
2015-11-30 10:20:00,64.57,64.67,64.54,64.67,85158.0,57.7303,57.8197,57.7034,57.8197,85158.0
2015-11-30 10:30:00,64.68,64.71,64.54,64.55,118039.0,57.8286,57.8554,57.7034,57.7124,118039.0
2015-11-30 10:40:00,64.55,64.69,64.51,64.65,90496.0,57.7124,57.8375,57.6766,57.8018,90496.0
2015-11-30 10:50:00,64.65,64.7,64.5,64.51,71775.0,57.8018,57.8465,57.6677,57.6766,71775.0
2015-11-30 11:00:00,64.52,64.55,64.45,64.52,43680.0,57.6855,57.7124,57.623,57.6855,43680.0
2015-11-30 11:10:00,64.53,64.58,64.45,64.48,45122.0,57.6945,57.7392,57.623,57.6498,45122.0
2015-11-30 11:20:00,64.49,64.63,64.48,64.54,53884.0,57.6587,57.7839,57.6498,57.7034,53884.0
2015-11-30 11:30:00,64.54,64.67,64.51,64.62,63894.0,57.7034,57.8197,57.6766,57.775,63894.0
2015-11-30 11:40:00,64.62,64.62,64.46,64.46,85269.0,57.775,57.775,57.6319,57.6319,85269.0
2015-11-30 11:50:00,64.45,64.46,64.35,64.41,59682.0,57.623,57.6319,57.5336,57.5872,59682.0
2015-11-30 12:00:00,64.42,64.47,64.37,64.38,42719.0,57.5961,57.6408,57.5514,57.5604,42719.0
2015-11-30 12:10:00,64.37,64.44,64.29,64.43,36138.0,57.5514,57.614,57.4799,57.6051,36138.0
2015-11-30 12:20:00,64.44,64.46,64.4,64.44,29475.0,57.614,57.6319,57.5783,57.614,29475.0
2015-11-30 12:30:00,64.44,64.46,64.3,64.33,30853.0,57.614,57.6319,57.4889,57.5157,30853.0
2015-11-30 12:40:00,64.32,64.45,64.28,64.42,40153.0,57.5067,57.623,57.471,57.5961,40153.0
2015-11-30 12:50:00,64.41,64.44,64.33,64.35,39452.0,57.5872,57.614,57.5157,57.5336,39452.0
2015-11-30 13:00:00,64.34,64.46,64.33,64.41,30842.0,57.5246,57.6319,57.5157,57.5872,30842.0
2015-11-30 13:10:00,64.41,64.46,64.38,64.44,21817.0,57.5872,57.6319,57.5604,57.614,21817.0
2015-11-30 13:20:00,64.45,64.5,64.39,64.49,47324.0,57.623,57.6677,57.5693,57.6587,47324.0
2015-11-30 13:30:00,64.49,64.56,64.47,64.56,58293.0,57.6587,57.7213,57.6408,57.7213,58293.0
2015-11-30 13:40:00,64.56,64.61,64.54,64.59,29683.0,57.7213,57.766,57.7034,57.7481,29683.0
2015-11-30 13:50:00,64.6,64.75,64.6,64.71,46612.0,57.7571,57.8912,57.7571,57.8554,46612.0
2015-11-30 14:00:00,64.7,64.76,64.69,64.76,47394.0,57.8465,57.9001,57.8375,57.9001,47394.0
2015-11-30 14:10:00,64.76,64.79,64.68,64.75,39458.0,57.9001,57.9269,57.8286,57.8912,39458.0
2015-11-30 14:20:00,64.76,64.77,64.68,64.77,33108.0,57.9001,57.9091,57.8286,57.9091,33108.0
2015-11-30 14:30:00,64.77,64.79,64.7,64.73,86623.0,57.9091,57.9269,57.8465,57.8733,86623.0
2015-11-30 14:40:00,64.72,64.82,64.7,64.71,39504.0,57.8644,57.9538,57.8465,57.8554,39504.0
2015-11-30 14:50:00,64.72,64.75,64.63,64.64,47570.0,57.8644,57.8912,57.7839,57.7928,47570.0
2015-11-30 15:00:00,64.64,64.67,64.58,64.64,81511.0,57.7928,57.8197,57.7392,57.7928,81511.0
2015-11-30 15:10:00,64.65,64.68,64.58,64.66,77406.0,57.8018,57.8286,57.7392,57.8107,77406.0
2015-11-30 15:20:00,64.65,64.72,64.58,64.65,63521.0,57.8018,57.8644,57.7392,57.8018,63521.0
2015-11-30 15:30:00,64.65,64.73,64.62,64.65,75354.0,57.8018,57.8733,57.775,57.8018,75354.0
2015-11-30 15:40:00,64.64,64.7,64.47,64.61,128988.0,57.7928,57.8465,57.6408,57.766,128988.0
2015-11-30 15:50:00,64.6,64.66,64.54,64.59,264068.0,57.7571,57.8107,57.7034,57.7481,264068.0
2015-12-01 09:30:00,64.65,65.05,64.56,65.01,96118.0,57.8018,58.1594,57.7213,58.1236,96118.0
2015-12-01 09:40:00,64.98,65.16,64.94,65.04,33566.0,58.0968,58.2578,58.0611,58.1505,33566.0
2015-12-01 09:50:00,65.05,65.25,65.04,65.24,34428.0,58.1594,58.3382,58.1505,58.3293,34428.0
2015-12-01 10:00:00,65.21,65.21,64.96,65.03,44574.0,58.3025,58.3025,58.0789,58.1415,44574.0
2015-12-01 10:10:00,65.03,65.03,64.68,64.74,58961.0,58.1415,58.1415,57.8286,57.8822,58961.0
2015-12-01 10:20:00,64.74,64.84,64.7,64.75,104946.0,57.8822,57.9717,57.8465,57.8912,104946.0
2015-12-01 10:30:00,64.75,64.87,64.64,64.86,42099.0,57.8912,57.9985,57.7928,57.9895,42099.0
2015-12-01 10:40:00,64.88,65.0,64.83,65.0,25658.0,58.0074,58.1147,57.9627,58.1147,25658.0
2015-12-01 10:50:00,65.01,65.04,64.94,64.97,18974.0,58.1236,58.1505,58.0611,58.0879,18974.0
2015-12-01 11:00:00,64.98,64.99,64.86,64.88,23710.0,58.0968,58.1058,57.9895,58.0074,23710.0
2015-12-01 11:10:00,64.87,64.93,64.8,64.86,21027.0,57.9985,58.0521,57.9359,57.9895,21027.0
2015-12-01 11:20:00,64.85,64.93,64.79,64.83,21852.0,57.9806,58.0521,57.9269,57.9627,21852.0
2015-12-01 11:30:00,64.85,64.89,64.82,64.82,82141.0,57.9806,58.0164,57.9538,57.9538,82141.0
2015-12-01 11:40:00,64.83,64.95,64.79,64.94,29860.0,57.9627,58.07,57.9269,58.0611,29860.0
2015-12-01 11:50:00,64.92,64.94,64.84,64.92,19619.0,58.0432,58.0611,57.9717,58.0432,19619.0
2015-12-01 12:00:00,64.93,64.96,64.87,64.94,22714.0,58.0521,58.0789,57.9985,58.0611,22714.0
2015-12-01 12:10:00,64.92,64.98,64.87,64.88,20858.0,58.0432,58.0968,57.9985,58.0074,20858.0
2015-12-01 12:20:00,64.87,64.94,64.86,64.9,16737.0,57.9985,58.0611,57.9895,58.0253,16737.0
2015-12-01 12:30:00,64.91,64.94,64.87,64.89,13068.0,58.0342,58.0611,57.9985,58.0164,13068.0
2015-12-01 12:40:00,64.89,64.96,64.88,64.94,23143.0,58.0164,58.0789,58.0074,58.0611,23143.0
2015-12-01 12:50:00,64.94,65.03,64.93,65.02,31683.0,58.0611,58.1415,58.0521,58.1326,31683.0
2015-12-01 13:00:00,65.01,65.04,64.99,65.03,37881.0,58.1236,58.1505,58.1058,58.1415,37881.0
2015-12-01 13:10:00,65.04,65.05,64.98,65.01,44457.0,58.1505,58.1594,58.0968,58.1236,44457.0
2015-12-01 13:20:00,65.01,65.04,64.99,65.01,35915.0,58.1236,58.1505,58.1058,58.1236,35915.0
2015-12-01 13:30:00,65.02,65.03,64.97,65.01,101927.0,58.1326,58.1415,58.0879,58.1236,101927.0
2015-12-01 13:40:00,65.01,65.05,64.99,65.0,37991.0,58.1236,58.1594,58.1058,58.1147,37991.0
2015-12-01 13:50:00,65.01,65.04,64.94,65.03,33903.0,58.1236,58.1505,58.0611,58.1415,33903.0
2015-12-01 14:00:00,65.02,65.03,64.99,65.01,25471.0,58.1326,58.1415,58.1058,58.1236,25471.0
2015-12-01 14:10:00,65.02,65.07,64.99,65.03,53272.0,58.1326,58.1773,58.1058,58.1415,53272.0
2015-12-01 14:20:00,65.04,65.09,65.01,65.02,37830.0,58.1505,58.1952,58.1236,58.1326,37830.0
2015-12-01 14:30:00,65.03,65.07,65.01,65.05,49763.0,58.1415,58.1773,58.1236,58.1594,49763.0
2015-12-01 14:40:00,65.06,65.14,65.04,65.09,51622.0,58.1683,58.2399,58.1505,58.1952,51622.0
2015-12-01 14:50:00,65.09,65.1,65.04,65.07,32943.0,58.1952,58.2041,58.1505,58.1773,32943.0
2015-12-01 15:00:00,65.07,65.09,64.98,65.05,66263.0,58.1773,58.1952,58.0968,58.1594,66263.0
2015-12-01 15:10:00,65.06,65.1,65.03,65.06,35801.0,58.1683,58.2041,58.1415,58.1683,35801.0
2015-12-01 15:20:00,65.06,65.13,65.03,65.1,92862.0,58.1683,58.2309,58.1415,58.2041,92862.0
2015-12-01 15:30:00,65.1,65.16,65.07,65.09,224368.0,58.2041,58.2578,58.1773,58.1952,224368.0
2015-12-01 15:40:00,65.09,65.13,65.06,65.12,71432.0,58.1952,58.2309,58.1683,58.222,71432.0
2015-12-01 15:50:00,65.12,65.2,65.09,65.2,192084.0,58.222,58.2935,58.1952,58.2935,192084.0
2015-12-02 09:30:00,64.94,65.2,64.88,64.94,100067.0,58.0611,58.2935,58.0074,58.0611,100067.0
2015-12-02 09:40:00,64.92,64.99,64.61,64.61,75495.0,58.0432,58.1058,57.766,57.766,75495.0
2015-12-02 09:50:00,64.62,64.75,64.5,64.73,41817.0,57.775,57.8912,57.6677,57.8733,41817.0
2015-12-02 10:00:00,64.74,64.77,64.6,64.64,51222.0,57.8822,57.9091,57.7571,57.7928,51222.0
2015-12-02 10:10:00,64.63,64.75,64.51,64.51,51426.0,57.7839,57.8912,57.6766,57.6766,51426.0
2015-12-02 10:20:00,64.52,64.52,64.3,64.32,46568.0,57.6855,57.6855,57.4889,57.5067,46568.0
2015-12-02 10:30:00,64.3,64.38,64.29,64.36,49158.0,57.4889,57.5604,57.4799,57.5425,49158.0
2015-12-02 10:40:00,64.37,64.45,64.3,64.37,97430.0,57.5514,57.623,57.4889,57.5514,97430.0
2015-12-02 10:50:00,64.38,64.53,64.35,64.52,42097.0,57.5604,57.6945,57.5336,57.6855,42097.0
2015-12-02 11:00:00,64.51,64.51,64.4,64.49,52804.0,57.6766,57.6766,57.5783,57.6587,52804.0
2015-12-02 11:10:00,64.51,64.61,64.49,64.52,36212.0,57.6766,57.766,57.6587,57.6855,36212.0
2015-12-02 11:20:00,64.51,64.59,64.48,64.48,27288.0,57.6766,57.7481,57.6498,57.6498,27288.0
2015-12-02 11:30:00,64.48,64.49,64.34,64.38,45629.0,57.6498,57.6587,57.5246,57.5604,45629.0
2015-12-02 11:40:00,64.38,64.42,64.28,64.3,30667.0,57.5604,57.5961,57.471,57.4889,30667.0
2015-12-02 11:50:00,64.3,64.42,64.29,64.4,87777.0,57.4889,57.5961,57.4799,57.5783,87777.0
2015-12-02 12:00:00,64.39,64.47,64.37,64.4,58814.0,57.5693,57.6408,57.5514,57.5783,58814.0
2015-12-02 12:10:00,64.4,64.45,64.36,64.41,30453.0,57.5783,57.623,57.5425,57.5872,30453.0
2015-12-02 12:20:00,64.41,64.47,64.35,64.47,54605.0,57.5872,57.6408,57.5336,57.6408,54605.0
2015-12-02 12:30:00,64.47,64.48,64.38,64.46,34903.0,57.6408,57.6498,57.5604,57.6319,34903.0
2015-12-02 12:40:00,64.46,64.51,64.43,64.5,33230.0,57.6319,57.6766,57.6051,57.6677,33230.0
2015-12-02 12:50:00,64.5,64.53,64.43,64.44,38034.0,57.6677,57.6945,57.6051,57.614,38034.0
2015-12-02 13:00:00,64.44,64.48,64.38,64.46,70527.0,57.614,57.6498,57.5604,57.6319,70527.0
2015-12-02 13:10:00,64.45,64.55,64.43,64.55,71887.0,57.623,57.7124,57.6051,57.7124,71887.0
2015-12-02 13:20:00,64.55,64.55,64.47,64.53,41937.0,57.7124,57.7124,57.6408,57.6945,41937.0
2015-12-02 13:30:00,64.54,64.63,64.48,64.59,138519.0,57.7034,57.7839,57.6498,57.7481,138519.0
2015-12-02 13:40:00,64.59,64.59,64.46,64.47,40404.0,57.7481,57.7481,57.6319,57.6408,40404.0
2015-12-02 13:50:00,64.46,64.47,64.34,64.39,140933.0,57.6319,57.6408,57.5246,57.5693,140933.0
2015-12-02 14:00:00,64.39,64.42,64.23,64.3,158626.0,57.5693,57.5961,57.4263,57.4889,158626.0
2015-12-02 14:10:00,64.29,64.32,64.2,64.23,107767.0,57.4799,57.5067,57.3994,57.4263,107767.0
2015-12-02 14:20:00,64.23,64.29,64.2,64.27,64775.0,57.4263,57.4799,57.3994,57.462,64775.0
2015-12-02 14:30:00,64.28,64.32,64.22,64.3,90182.0,57.471,57.5067,57.4173,57.4889,90182.0
2015-12-02 14:40:00,64.3,64.34,64.1,64.14,117196.0,57.4889,57.5246,57.31,57.3458,117196.0
2015-12-02 14:50:00,64.14,64.22,64.04,64.08,86580.0,57.3458,57.4173,57.2564,57.2922,86580.0
2015-12-02 15:00:00,64.09,64.23,64.08,64.17,76939.0,57.3011,57.4263,57.2922,57.3726,76939.0
2015-12-02 15:10:00,64.17,64.2,64.1,64.19,78058.0,57.3726,57.3994,57.31,57.3905,78058.0
2015-12-02 15:20:00,64.18,64.23,64.14,64.15,125648.0,57.3816,57.4263,57.3458,57.3547,125648.0
2015-12-02 15:30:00,64.15,64.16,63.99,64.03,139841.0,57.3547,57.3637,57.2117,57.2475,139841.0
2015-12-02 15:40:00,64.03,64.09,63.96,64.0,183984.0,57.2475,57.3011,57.1849,57.2206,183984.0
2015-12-02 15:50:00,64.0,64.06,63.96,64.05,249880.0,57.2206,57.2743,57.1849,57.2653,249880.0
2015-12-03 09:30:00,64.05,64.29,64.0,64.03,269752.0,57.2653,57.4799,57.2206,57.2475,269752.0
2015-12-03 09:40:00,64.05,64.08,63.58,63.58,97309.0,57.2653,57.2922,56.8451,56.8451,97309.0
2015-12-03 09:50:00,63.58,63.7,63.53,63.61,70384.0,56.8451,56.9524,56.8004,56.8719,70384.0
2015-12-03 10:00:00,63.57,63.59,63.05,63.09,110829.0,56.8362,56.8541,56.3713,56.407,110829.0
2015-12-03 10:10:00,63.09,63.29,63.07,63.14,87344.0,56.407,56.5858,56.3891,56.4517,87344.0
2015-12-03 10:20:00,63.13,63.18,62.95,63.08,81024.0,56.4428,56.4875,56.2819,56.3981,81024.0
2015-12-03 10:30:00,63.06,63.16,62.94,62.94,111134.0,56.3802,56.4696,56.2729,56.2729,111134.0
2015-12-03 10:40:00,62.94,63.27,62.91,63.27,48811.0,56.2729,56.568,56.2461,56.568,48811.0
2015-12-03 10:50:00,63.27,63.3,63.15,63.23,72067.0,56.568,56.5948,56.4607,56.5322,72067.0
2015-12-03 11:00:00,63.23,63.3,63.2,63.3,61792.0,56.5322,56.5948,56.5054,56.5948,61792.0
2015-12-03 11:10:00,63.3,63.48,63.25,63.46,93235.0,56.5948,56.7557,56.5501,56.7378,93235.0
2015-12-03 11:20:00,63.47,63.48,63.32,63.46,25660.0,56.7468,56.7557,56.6127,56.7378,25660.0
2015-12-03 11:30:00,63.47,63.47,63.26,63.31,32498.0,56.7468,56.7468,56.559,56.6037,32498.0
2015-12-03 11:40:00,63.3,63.31,63.13,63.2,36207.0,56.5948,56.6037,56.4428,56.5054,36207.0
2015-12-03 11:50:00,63.2,63.32,63.18,63.31,31866.0,56.5054,56.6127,56.4875,56.6037,31866.0
2015-12-03 12:00:00,63.3,63.36,63.04,63.04,90336.0,56.5948,56.6484,56.3623,56.3623,90336.0
2015-12-03 12:10:00,63.04,63.05,62.88,62.9,77234.0,56.3623,56.3713,56.2193,56.2371,77234.0
2015-12-03 12:20:00,62.9,62.9,62.56,62.67,103806.0,56.2371,56.2371,55.9332,56.0315,103806.0
2015-12-03 12:30:00,62.69,62.69,62.57,62.65,68976.0,56.0494,56.0494,55.9421,56.0136,68976.0
2015-12-03 12:40:00,62.64,62.7,62.58,62.6,77907.0,56.0047,56.0583,55.951,55.9689,77907.0
2015-12-03 12:50:00,62.6,62.64,62.43,62.44,46045.0,55.9689,56.0047,55.8169,55.8259,46045.0
2015-12-03 13:00:00,62.42,62.43,62.26,62.33,56582.0,55.808,55.8169,55.6649,55.7275,56582.0
2015-12-03 13:10:00,62.32,62.38,62.28,62.35,107680.0,55.7186,55.7722,55.6828,55.7454,107680.0
2015-12-03 13:20:00,62.34,62.39,62.28,62.36,39463.0,55.7365,55.7812,55.6828,55.7544,39463.0
2015-12-03 13:30:00,62.35,62.36,62.21,62.24,61033.0,55.7454,55.7544,55.6202,55.6471,61033.0
2015-12-03 13:40:00,62.25,62.33,62.09,62.1,71840.0,55.656,55.7275,55.513,55.5219,71840.0
2015-12-03 13:50:00,62.1,62.11,61.85,61.89,112536.0,55.5219,55.5308,55.2984,55.3341,112536.0
2015-12-03 14:00:00,61.89,61.94,61.81,61.86,78023.0,55.3341,55.3788,55.2626,55.3073,78023.0
2015-12-03 14:10:00,61.87,61.91,61.84,61.85,72543.0,55.3163,55.352,55.2894,55.2984,72543.0
2015-12-03 14:20:00,61.85,61.9,61.67,61.71,122375.0,55.2984,55.3431,55.1374,55.1732,122375.0
2015-12-03 14:30:00,61.72,61.75,61.65,61.67,86412.0,55.1821,55.209,55.1196,55.1374,86412.0
2015-12-03 14:40:00,61.66,61.68,61.44,61.47,119088.0,55.1285,55.1464,54.9318,54.9586,119088.0
2015-12-03 14:50:00,61.47,61.64,61.46,61.64,93474.0,54.9586,55.1106,54.9497,55.1106,93474.0
2015-12-03 15:00:00,61.64,61.66,61.4,61.41,136314.0,55.1106,55.1285,54.896,54.905,136314.0
2015-12-03 15:10:00,61.41,61.45,61.24,61.25,144499.0,54.905,54.9407,54.753,54.7619,144499.0
2015-12-03 15:20:00,61.25,61.41,61.2,61.24,109201.0,54.7619,54.905,54.7172,54.753,109201.0
2015-12-03 15:30:00,61.24,61.46,61.17,61.45,155659.0,54.753,54.9497,54.6904,54.9407,155659.0
2015-12-03 15:40:00,61.45,61.58,61.31,61.57,202243.0,54.9407,55.057,54.8156,55.048,202243.0
2015-12-03 15:50:00,61.57,61.71,61.51,61.69,580138.0,55.048,55.1732,54.9944,55.1553,580138.0
2015-12-04 09:30:00,61.78,62.61,61.53,62.58,295815.0,55.2358,55.9779,55.0123,55.951,295815.0
2015-12-04 09:40:00,62.58,62.84,62.46,62.8,125831.0,55.951,56.1835,55.8438,56.1477,125831.0
2015-12-04 09:50:00,62.81,62.89,62.6,62.64,98122.0,56.1567,56.2282,55.9689,56.0047,98122.0
2015-12-04 10:00:00,62.65,62.74,62.5,62.53,71032.0,56.0136,56.0941,55.8795,55.9063,71032.0
2015-12-04 10:10:00,62.54,62.65,62.49,62.63,65404.0,55.9153,56.0136,55.8706,55.9958,65404.0
2015-12-04 10:20:00,62.62,62.76,62.57,62.72,83653.0,55.9868,56.112,55.9421,56.0762,83653.0
2015-12-04 10:30:00,62.73,62.85,62.6,62.83,80114.0,56.0852,56.1924,55.9689,56.1746,80114.0
2015-12-04 10:40:00,62.84,62.86,62.75,62.83,53090.0,56.1835,56.2014,56.103,56.1746,53090.0
2015-12-04 10:50:00,62.82,62.92,62.75,62.92,89817.0,56.1656,56.255,56.103,56.255,89817.0
2015-12-04 11:00:00,62.92,62.96,62.78,62.82,72146.0,56.255,56.2908,56.1299,56.1656,72146.0
2015-12-04 11:10:00,62.81,62.93,62.69,62.77,126349.0,56.1567,56.264,56.0494,56.1209,126349.0
2015-12-04 11:20:00,62.76,62.81,62.5,62.5,62013.0,56.112,56.1567,55.8795,55.8795,62013.0
2015-12-04 11:30:00,62.5,62.61,62.48,62.51,78387.0,55.8795,55.9779,55.8616,55.8885,78387.0
2015-12-04 11:40:00,62.48,62.5,62.26,62.28,49866.0,55.8616,55.8795,55.6649,55.6828,49866.0
2015-12-04 11:50:00,62.29,62.33,62.18,62.19,55111.0,55.6918,55.7275,55.5934,55.6024,55111.0
2015-12-04 12:00:00,62.18,62.26,62.1,62.22,59570.0,55.5934,55.6649,55.5219,55.6292,59570.0
2015-12-04 12:10:00,62.23,62.26,62.15,62.18,80847.0,55.6381,55.6649,55.5666,55.5934,80847.0
2015-12-04 12:20:00,62.19,62.6,62.19,62.45,155279.0,55.6024,55.9689,55.6024,55.8348,155279.0
2015-12-04 12:30:00,62.46,62.8,62.46,62.73,45333.0,55.8438,56.1477,55.8438,56.0852,45333.0
2015-12-04 12:40:00,62.72,62.78,62.65,62.68,63987.0,56.0762,56.1299,56.0136,56.0405,63987.0
2015-12-04 12:50:00,62.69,62.72,62.65,62.7,69727.0,56.0494,56.0762,56.0136,56.0583,69727.0
2015-12-04 13:00:00,62.71,62.75,62.67,62.74,73683.0,56.0673,56.103,56.0315,56.0941,73683.0
2015-12-04 13:10:00,62.73,62.77,62.64,62.66,72483.0,56.0852,56.1209,56.0047,56.0226,72483.0
2015-12-04 13:20:00,62.64,62.72,62.62,62.63,44932.0,56.0047,56.0762,55.9868,55.9958,44932.0
2015-12-04 13:30:00,62.63,62.74,62.59,62.74,95162.0,55.9958,56.0941,55.96,56.0941,95162.0
2015-12-04 13:40:00,62.74,62.77,62.69,62.75,68740.0,56.0941,56.1209,56.0494,56.103,68740.0
2015-12-04 13:50:00,62.75,62.9,62.74,62.85,65115.0,56.103,56.2371,56.0941,56.1924,65115.0
2015-12-04 14:00:00,62.86,62.88,62.77,62.82,61705.0,56.2014,56.2193,56.1209,56.1656,61705.0
2015-12-04 14:10:00,62.81,62.83,62.68,62.69,38111.0,56.1567,56.1746,56.0405,56.0494,38111.0
2015-12-04 14:20:00,62.69,62.84,62.68,62.84,48770.0,56.0494,56.1835,56.0405,56.1835,48770.0
2015-12-04 14:30:00,62.84,62.9,62.84,62.84,55929.0,56.1835,56.2371,56.1835,56.1835,55929.0
2015-12-04 14:40:00,62.84,62.92,62.83,62.9,55455.0,56.1835,56.255,56.1746,56.2371,55455.0
2015-12-04 14:50:00,62.9,62.98,62.9,62.98,51133.0,56.2371,56.3087,56.2371,56.3087,51133.0
2015-12-04 15:00:00,62.99,63.04,62.91,63.01,68387.0,56.3176,56.3623,56.2461,56.3355,68387.0
2015-12-04 15:10:00,63.02,63.02,62.95,62.98,70315.0,56.3444,56.3444,56.2819,56.3087,70315.0
2015-12-04 15:20:00,62.97,63.01,62.89,62.99,55125.0,56.2997,56.3355,56.2282,56.3176,55125.0
2015-12-04 15:30:00,62.99,62.99,62.83,62.89,85223.0,56.3176,56.3176,56.1746,56.2282,85223.0
2015-12-04 15:40:00,62.88,63.01,62.87,63.0,93931.0,56.2193,56.3355,56.2103,56.3266,93931.0
2015-12-04 15:50:00,63.0,63.03,62.91,62.95,333953.0,56.3266,56.3534,56.2461,56.2819,333953.0
2015-12-07 09:30:00,62.57,62.81,62.4,62.71,98632.0,55.9421,56.1567,55.7901,56.0673,98632.0
2015-12-07 09:40:00,62.7,62.7,62.47,62.5,82674.0,56.0583,56.0583,55.8527,55.8795,82674.0
2015-12-07 09:50:00,62.48,62.58,62.35,62.49,97223.0,55.8616,55.951,55.7454,55.8706,97223.0
2015-12-07 10:00:00,62.48,62.51,62.35,62.41,51124.0,55.8616,55.8885,55.7454,55.7991,51124.0
2015-12-07 10:10:00,62.4,62.48,62.37,62.45,42704.0,55.7901,55.8616,55.7633,55.8348,42704.0
2015-12-07 10:20:00,62.45,62.51,62.35,62.43,42610.0,55.8348,55.8885,55.7454,55.8169,42610.0
2015-12-07 10:30:00,62.41,62.42,62.23,62.3,43369.0,55.7991,55.808,55.6381,55.7007,43369.0
2015-12-07 10:40:00,62.3,62.3,62.11,62.14,88863.0,55.7007,55.7007,55.5308,55.5577,88863.0
2015-12-07 10:50:00,62.14,62.15,61.97,62.05,111556.0,55.5577,55.5666,55.4057,55.4772,111556.0
2015-12-07 11:00:00,62.05,62.06,61.84,61.89,130943.0,55.4772,55.4861,55.2894,55.3341,130943.0
2015-12-07 11:10:00,61.89,61.91,61.73,61.79,91630.0,55.3341,55.352,55.1911,55.2447,91630.0
2015-12-07 11:20:00,61.79,61.86,61.7,61.76,104093.0,55.2447,55.3073,55.1643,55.2179,104093.0
2015-12-07 11:30:00,61.77,62.03,61.76,62.03,82285.0,55.2268,55.4593,55.2179,55.4593,82285.0
2015-12-07 11:40:00,62.03,62.11,62.0,62.11,58238.0,55.4593,55.5308,55.4325,55.5308,58238.0
2015-12-07 11:50:00,62.1,62.3,62.1,62.28,51921.0,55.5219,55.7007,55.5219,55.6828,51921.0
2015-12-07 12:00:00,62.28,62.36,62.23,62.24,80649.0,55.6828,55.7544,55.6381,55.6471,80649.0
2015-12-07 12:10:00,62.25,62.36,62.23,62.26,46771.0,55.656,55.7544,55.6381,55.6649,46771.0
2015-12-07 12:20:00,62.27,62.31,62.2,62.22,47973.0,55.6739,55.7096,55.6113,55.6292,47973.0
2015-12-07 12:30:00,62.23,62.24,62.14,62.17,79909.0,55.6381,55.6471,55.5577,55.5845,79909.0
2015-12-07 12:40:00,62.17,62.2,62.0,62.05,70420.0,55.5845,55.6113,55.4325,55.4772,70420.0
2015-12-07 12:50:00,62.05,62.08,61.96,62.0,41034.0,55.4772,55.504,55.3967,55.4325,41034.0
2015-12-07 13:00:00,62.0,62.29,62.0,62.28,100036.0,55.4325,55.6918,55.4325,55.6828,100036.0
2015-12-07 13:10:00,62.29,62.33,62.0,62.07,138454.0,55.6918,55.7275,55.4325,55.4951,138454.0
2015-12-07 13:20:00,62.07,62.08,61.88,61.96,239772.0,55.4951,55.504,55.3252,55.3967,239772.0
2015-12-07 13:30:00,61.97,61.97,61.8,61.92,131801.0,55.4057,55.4057,55.2537,55.361,131801.0
2015-12-07 13:40:00,61.93,61.93,61.72,61.76,66501.0,55.3699,55.3699,55.1821,55.2179,66501.0
2015-12-07 13:50:00,61.76,61.87,61.74,61.86,52577.0,55.2179,55.3163,55.2,55.3073,52577.0
2015-12-07 14:00:00,61.88,62.23,61.87,62.18,88413.0,55.3252,55.6381,55.3163,55.5934,88413.0
2015-12-07 14:10:00,62.19,62.21,62.08,62.11,73900.0,55.6024,55.6202,55.504,55.5308,73900.0
2015-12-07 14:20:00,62.12,62.21,62.04,62.2,67732.0,55.5398,55.6202,55.4682,55.6113,67732.0
2015-12-07 14:30:00,62.21,62.3,62.04,62.09,72952.0,55.6202,55.7007,55.4682,55.513,72952.0
2015-12-07 14:40:00,62.09,62.11,61.83,61.84,104377.0,55.513,55.5308,55.2805,55.2894,104377.0
2015-12-07 14:50:00,61.85,61.9,61.74,61.78,108738.0,55.2984,55.3431,55.2,55.2358,108738.0
2015-12-07 15:00:00,61.78,61.81,61.67,61.76,103302.0,55.2358,55.2626,55.1374,55.2179,103302.0
2015-12-07 15:10:00,61.76,61.79,61.62,61.77,146278.0,55.2179,55.2447,55.0927,55.2268,146278.0
2015-12-07 15:20:00,61.76,61.88,61.76,61.81,115653.0,55.2179,55.3252,55.2179,55.2626,115653.0
2015-12-07 15:30:00,61.81,61.85,61.72,61.78,420896.0,55.2626,55.2984,55.1821,55.2358,420896.0
2015-12-07 15:40:00,61.78,62.04,61.78,61.97,128708.0,55.2358,55.4682,55.2358,55.4057,128708.0
2015-12-07 15:50:00,61.96,62.05,61.88,62.0,361936.0,55.3967,55.4772,55.3252,55.4325,361936.0
2015-12-08 09:30:00,61.35,61.74,61.31,61.42,145632.0,54.8513,55.2,54.8156,54.9139,145632.0
2015-12-08 09:40:00,61.43,61.75,61.32,61.69,68734.0,54.9229,55.209,54.8245,55.1553,68734.0
2015-12-08 09:50:00,61.73,61.74,61.54,61.62,33325.0,55.1911,55.2,55.0212,55.0927,33325.0
2015-12-08 10:00:00,61.62,61.81,61.59,61.72,50770.0,55.0927,55.2626,55.0659,55.1821,50770.0
2015-12-08 10:10:00,61.73,61.74,61.57,61.69,98813.0,55.1911,55.2,55.048,55.1553,98813.0
2015-12-08 10:20:00,61.69,61.76,61.64,61.73,102311.0,55.1553,55.2179,55.1106,55.1911,102311.0
2015-12-08 10:30:00,61.71,62.13,61.68,62.05,75506.0,55.1732,55.5487,55.1464,55.4772,75506.0
2015-12-08 10:40:00,62.05,62.2,62.05,62.13,51594.0,55.4772,55.6113,55.4772,55.5487,51594.0
2015-12-08 10:50:00,62.15,62.25,62.09,62.17,41102.0,55.5666,55.656,55.513,55.5845,41102.0
2015-12-08 11:00:00,62.18,62.43,62.14,62.41,79674.0,55.5934,55.8169,55.5577,55.7991,79674.0
2015-12-08 11:10:00,62.42,62.49,62.36,62.49,35677.0,55.808,55.8706,55.7544,55.8706,35677.0
2015-12-08 11:20:00,62.5,62.62,62.29,62.29,40289.0,55.8795,55.9868,55.6918,55.6918,40289.0
2015-12-08 11:30:00,62.28,62.33,62.2,62.26,46856.0,55.6828,55.7275,55.6113,55.6649,46856.0
2015-12-08 11:40:00,62.26,62.36,62.26,62.3,43698.0,55.6649,55.7544,55.6649,55.7007,43698.0
2015-12-08 11:50:00,62.29,62.32,62.23,62.27,39191.0,55.6918,55.7186,55.6381,55.6739,39191.0
2015-12-08 12:00:00,62.26,62.28,62.14,62.21,24097.0,55.6649,55.6828,55.5577,55.6202,24097.0
2015-12-08 12:10:00,62.2,62.26,62.09,62.09,72911.0,55.6113,55.6649,55.513,55.513,72911.0
2015-12-08 12:20:00,62.08,62.19,62.05,62.16,29022.0,55.504,55.6024,55.4772,55.5755,29022.0
2015-12-08 12:30:00,62.16,62.2,62.05,62.19,26432.0,55.5755,55.6113,55.4772,55.6024,26432.0
2015-12-08 12:40:00,62.17,62.19,62.02,62.08,33094.0,55.5845,55.6024,55.4504,55.504,33094.0
2015-12-08 12:50:00,62.07,62.2,62.07,62.2,25108.0,55.4951,55.6113,55.4951,55.6113,25108.0
2015-12-08 13:00:00,62.2,62.26,62.14,62.18,22251.0,55.6113,55.6649,55.5577,55.5934,22251.0
2015-12-08 13:10:00,62.17,62.23,62.04,62.04,21385.0,55.5845,55.6381,55.4682,55.4682,21385.0
2015-12-08 13:20:00,62.03,62.07,61.95,62.03,30037.0,55.4593,55.4951,55.3878,55.4593,30037.0
2015-12-08 13:30:00,62.04,62.12,62.03,62.06,30455.0,55.4682,55.5398,55.4593,55.4861,30455.0
2015-12-08 13:40:00,62.06,62.06,61.95,61.96,24335.0,55.4861,55.4861,55.3878,55.3967,24335.0
2015-12-08 13:50:00,61.96,62.05,61.92,62.05,31335.0,55.3967,55.4772,55.361,55.4772,31335.0
2015-12-08 14:00:00,62.05,62.22,62.02,62.22,49001.0,55.4772,55.6292,55.4504,55.6292,49001.0
2015-12-08 14:10:00,62.23,62.31,62.2,62.29,30045.0,55.6381,55.7096,55.6113,55.6918,30045.0
2015-12-08 14:20:00,62.28,62.28,62.13,62.2,22429.0,55.6828,55.6828,55.5487,55.6113,22429.0
2015-12-08 14:30:00,62.19,62.22,62.13,62.21,34841.0,55.6024,55.6292,55.5487,55.6202,34841.0
2015-12-08 14:40:00,62.19,62.24,62.05,62.19,54144.0,55.6024,55.6471,55.4772,55.6024,54144.0
2015-12-08 14:50:00,62.2,62.27,62.17,62.24,73744.0,55.6113,55.6739,55.5845,55.6471,73744.0
2015-12-08 15:00:00,62.24,62.24,62.08,62.18,62815.0,55.6471,55.6471,55.504,55.5934,62815.0
2015-12-08 15:10:00,62.17,62.19,62.05,62.08,62260.0,55.5845,55.6024,55.4772,55.504,62260.0
2015-12-08 15:20:00,62.09,62.18,62.05,62.07,42729.0,55.513,55.5934,55.4772,55.4951,42729.0
2015-12-08 15:30:00,62.08,62.17,61.99,62.12,66190.0,55.504,55.5845,55.4235,55.5398,66190.0
2015-12-08 15:40:00,62.12,62.21,62.02,62.21,91559.0,55.5398,55.6202,55.4504,55.6202,91559.0
2015-12-08 15:50:00,62.21,62.25,62.01,62.01,363811.0,55.6202,55.656,55.4414,55.4414,363811.0
2015-12-09 09:30:00,61.51,61.9,61.26,61.88,89961.0,54.9944,55.3431,54.7709,55.3252,89961.0
2015-12-09 09:40:00,61.88,62.28,61.75,62.27,68105.0,55.3252,55.6828,55.209,55.6739,68105.0
2015-12-09 09:50:00,62.27,62.3,61.93,61.97,149794.0,55.6739,55.7007,55.3699,55.4057,149794.0
2015-12-09 10:00:00,61.97,61.97,61.79,61.9,59679.0,55.4057,55.4057,55.2447,55.3431,59679.0
2015-12-09 10:10:00,61.92,62.06,61.89,61.96,67426.0,55.361,55.4861,55.3341,55.3967,67426.0
2015-12-09 10:20:00,61.96,62.08,61.93,61.95,106923.0,55.3967,55.504,55.3699,55.3878,106923.0
2015-12-09 10:30:00,61.95,62.2,61.95,62.05,47126.0,55.3878,55.6113,55.3878,55.4772,47126.0
2015-12-09 10:40:00,62.05,62.09,61.95,61.95,45308.0,55.4772,55.513,55.3878,55.3878,45308.0
2015-12-09 10:50:00,61.96,62.0,61.81,61.88,61221.0,55.3967,55.4325,55.2626,55.3252,61221.0
2015-12-09 11:00:00,61.89,61.9,61.61,61.62,78449.0,55.3341,55.3431,55.0838,55.0927,78449.0
2015-12-09 11:10:00,61.62,61.69,61.48,61.48,61832.0,55.0927,55.1553,54.9676,54.9676,61832.0
2015-12-09 11:20:00,61.49,61.59,61.45,61.49,33334.0,54.9765,55.0659,54.9407,54.9765,33334.0
2015-12-09 11:30:00,61.5,61.56,61.32,61.37,50836.0,54.9854,55.0391,54.8245,54.8692,50836.0
2015-12-09 11:40:00,61.39,61.45,61.03,61.11,55421.0,54.8871,54.9407,54.5652,54.6368,55421.0
2015-12-09 11:50:00,61.11,61.19,60.97,61.06,74427.0,54.6368,54.7083,54.5116,54.5921,74427.0
2015-12-09 12:00:00,61.06,61.1,61.0,61.04,84716.0,54.5921,54.6278,54.5384,54.5742,84716.0
2015-12-09 12:10:00,61.04,61.06,60.8,60.89,68512.0,54.5742,54.5921,54.3596,54.4401,68512.0
2015-12-09 12:20:00,60.84,60.87,60.54,60.58,68009.0,54.3954,54.4222,54.1271,54.1629,68009.0
2015-12-09 12:30:00,60.56,60.56,60.31,60.34,73761.0,54.145,54.145,53.9215,53.9483,73761.0
2015-12-09 12:40:00,60.32,60.36,60.17,60.34,79213.0,53.9304,53.9662,53.7963,53.9483,79213.0
2015-12-09 12:50:00,60.36,60.37,60.1,60.12,62142.0,53.9662,53.9751,53.7337,53.7516,62142.0
2015-12-09 13:00:00,60.13,60.38,60.05,60.19,58456.0,53.7606,53.9841,53.689,53.8142,58456.0
2015-12-09 13:10:00,60.19,60.31,60.14,60.18,87243.0,53.8142,53.9215,53.7695,53.8053,87243.0
2015-12-09 13:20:00,60.16,60.18,60.0,60.07,107034.0,53.7874,53.8053,53.6443,53.7069,107034.0
2015-12-09 13:30:00,60.09,60.18,60.02,60.15,52936.0,53.7248,53.8053,53.6622,53.7785,52936.0
2015-12-09 13:40:00,60.18,60.18,59.96,60.13,65531.0,53.8053,53.8053,53.6086,53.7606,65531.0
2015-12-09 13:50:00,60.15,60.3,60.12,60.21,90015.0,53.7785,53.9126,53.7516,53.8321,90015.0
2015-12-09 14:00:00,60.21,60.26,59.99,60.05,102591.0,53.8321,53.8768,53.6354,53.689,102591.0
2015-12-09 14:10:00,60.05,60.16,59.98,60.02,57120.0,53.689,53.7874,53.6265,53.6622,57120.0
2015-12-09 14:20:00,60.01,60.05,59.84,60.01,115997.0,53.6533,53.689,53.5013,53.6533,115997.0
2015-12-09 14:30:00,60.0,60.14,59.98,60.13,97527.0,53.6443,53.7695,53.6265,53.7606,97527.0
2015-12-09 14:40:00,60.13,60.16,59.99,60.14,93201.0,53.7606,53.7874,53.6354,53.7695,93201.0
2015-12-09 14:50:00,60.14,60.22,60.1,60.13,111471.0,53.7695,53.841,53.7337,53.7606,111471.0
2015-12-09 15:00:00,60.13,60.29,60.12,60.23,136411.0,53.7606,53.9036,53.7516,53.85,136411.0
2015-12-09 15:10:00,60.22,60.31,60.19,60.21,147449.0,53.841,53.9215,53.8142,53.8321,147449.0
2015-12-09 15:20:00,60.22,60.42,60.21,60.36,80994.0,53.841,54.0199,53.8321,53.9662,80994.0
2015-12-09 15:30:00,60.37,60.56,60.36,60.39,118796.0,53.9751,54.145,53.9662,53.993,118796.0
2015-12-09 15:40:00,60.4,60.43,60.21,60.23,170962.0,54.002,54.0288,53.8321,53.85,170962.0
2015-12-09 15:50:00,60.23,60.34,60.22,60.33,390225.0,53.85,53.9483,53.841,53.9394,390225.0
2015-12-10 09:30:00,60.48,60.75,60.14,60.64,171731.0,54.0735,54.3149,53.7695,54.2165,171731.0
2015-12-10 09:40:00,60.65,60.8,60.6,60.61,105700.0,54.2255,54.3596,54.1808,54.1897,105700.0
2015-12-10 09:50:00,60.63,60.73,60.5,60.54,113196.0,54.2076,54.297,54.0914,54.1271,113196.0
2015-12-10 10:00:00,60.53,60.62,60.28,60.37,74036.0,54.1182,54.1987,53.8947,53.9751,74036.0
2015-12-10 10:10:00,60.37,60.42,60.12,60.4,194105.0,53.9751,54.0199,53.7516,54.002,194105.0
2015-12-10 10:20:00,60.4,60.55,60.39,60.41,83319.0,54.002,54.1361,53.993,54.0109,83319.0
2015-12-10 10:30:00,60.42,60.51,60.36,60.5,72157.0,54.0199,54.1003,53.9662,54.0914,72157.0
2015-12-10 10:40:00,60.5,60.67,60.46,60.63,154406.0,54.0914,54.2434,54.0556,54.2076,154406.0
2015-12-10 10:50:00,60.63,60.76,60.59,60.71,80122.0,54.2076,54.3238,54.1718,54.2791,80122.0
2015-12-10 11:00:00,60.71,60.85,60.69,60.74,114924.0,54.2791,54.4043,54.2613,54.306,114924.0
2015-12-10 11:10:00,60.76,60.86,60.74,60.8,60997.0,54.3238,54.4132,54.306,54.3596,60997.0
2015-12-10 11:20:00,60.82,60.89,60.69,60.7,58554.0,54.3775,54.4401,54.2613,54.2702,58554.0
2015-12-10 11:30:00,60.68,60.77,60.59,60.69,75659.0,54.2523,54.3328,54.1718,54.2613,75659.0
2015-12-10 11:40:00,60.7,60.7,60.44,60.59,74705.0,54.2702,54.2702,54.0377,54.1718,74705.0
2015-12-10 11:50:00,60.59,60.61,60.46,60.54,121179.0,54.1718,54.1897,54.0556,54.1271,121179.0
2015-12-10 12:00:00,60.54,60.63,60.48,60.48,69865.0,54.1271,54.2076,54.0735,54.0735,69865.0
2015-12-10 12:10:00,60.49,60.49,60.4,60.43,31492.0,54.0824,54.0824,54.002,54.0288,31492.0
2015-12-10 12:20:00,60.43,60.6,60.42,60.56,26251.0,54.0288,54.1808,54.0199,54.145,26251.0
2015-12-10 12:30:00,60.57,60.6,60.4,60.43,35962.0,54.154,54.1808,54.002,54.0288,35962.0
2015-12-10 12:40:00,60.43,60.52,60.41,60.48,39486.0,54.0288,54.1093,54.0109,54.0735,39486.0
2015-12-10 12:50:00,60.48,60.54,60.45,60.51,52886.0,54.0735,54.1271,54.0467,54.1003,52886.0
2015-12-10 13:00:00,60.52,60.56,60.46,60.5,55167.0,54.1093,54.145,54.0556,54.0914,55167.0
2015-12-10 13:10:00,60.51,60.52,60.44,60.49,31040.0,54.1003,54.1093,54.0377,54.0824,31040.0
2015-12-10 13:20:00,60.5,60.57,60.48,60.52,39375.0,54.0914,54.154,54.0735,54.1093,39375.0
2015-12-10 13:30:00,60.52,60.68,60.51,60.59,75790.0,54.1093,54.2523,54.1003,54.1718,75790.0
2015-12-10 13:40:00,60.59,60.61,60.51,60.61,42628.0,54.1718,54.1897,54.1003,54.1897,42628.0
2015-12-10 13:50:00,60.61,60.7,60.5,60.5,69652.0,54.1897,54.2702,54.0914,54.0914,69652.0
2015-12-10 14:00:00,60.5,60.67,60.5,60.67,70290.0,54.0914,54.2434,54.0914,54.2434,70290.0
2015-12-10 14:10:00,60.67,60.71,60.6,60.7,44502.0,54.2434,54.2791,54.1808,54.2702,44502.0
2015-12-10 14:20:00,60.7,60.88,60.67,60.87,32937.0,54.2702,54.4311,54.2434,54.4222,32937.0
2015-12-10 14:30:00,60.88,60.89,60.8,60.8,36544.0,54.4311,54.4401,54.3596,54.3596,36544.0
2015-12-10 14:40:00,60.82,60.92,60.82,60.82,57425.0,54.3775,54.4669,54.3775,54.3775,57425.0
2015-12-10 14:50:00,60.82,60.82,60.65,60.7,30578.0,54.3775,54.3775,54.2255,54.2702,30578.0
2015-12-10 15:00:00,60.7,60.73,60.61,60.62,42068.0,54.2702,54.297,54.1897,54.1987,42068.0
2015-12-10 15:10:00,60.62,60.65,60.47,60.47,54850.0,54.1987,54.2255,54.0646,54.0646,54850.0
2015-12-10 15:20:00,60.49,60.56,60.41,60.54,56504.0,54.0824,54.145,54.0109,54.1271,56504.0
2015-12-10 15:30:00,60.54,60.54,60.43,60.48,43608.0,54.1271,54.1271,54.0288,54.0735,43608.0
2015-12-10 15:40:00,60.49,60.57,60.36,60.39,66523.0,54.0824,54.154,53.9662,53.993,66523.0
2015-12-10 15:50:00,60.38,60.42,60.24,60.37,180159.0,53.9841,54.0199,53.8589,53.9751,180159.0
2015-12-11 09:30:00,59.64,59.82,59.45,59.72,224917.0,53.3225,53.4834,53.1526,53.394,224917.0
2015-12-11 09:40:00,59.7,59.8,59.28,59.35,200871.0,53.3761,53.4655,53.0006,53.0632,200871.0
2015-12-11 09:50:00,59.33,59.34,59.08,59.32,156878.0,53.0453,53.0543,52.8218,53.0364,156878.0
2015-12-11 10:00:00,59.32,59.34,59.12,59.13,136327.0,53.0364,53.0543,52.8576,52.8665,136327.0
2015-12-11 10:10:00,59.11,59.53,59.11,59.35,115191.0,52.8486,53.2241,52.8486,53.0632,115191.0
2015-12-11 10:20:00,59.35,59.35,59.12,59.19,72705.0,53.0632,53.0632,52.8576,52.9201,72705.0
2015-12-11 10:30:00,59.2,59.27,58.9,58.99,111299.0,52.9291,52.9917,52.6609,52.7413,111299.0
2015-12-11 10:40:00,58.99,59.06,58.85,58.93,101689.0,52.7413,52.8039,52.6162,52.6877,101689.0
2015-12-11 10:50:00,58.93,58.93,58.68,58.7,94166.0,52.6877,52.6877,52.4642,52.482,94166.0
2015-12-11 11:00:00,58.7,58.89,58.6,58.85,81728.0,52.482,52.6519,52.3926,52.6162,81728.0
2015-12-11 11:10:00,58.84,58.98,58.73,58.98,143741.0,52.6072,52.7324,52.5089,52.7324,143741.0
2015-12-11 11:20:00,58.96,59.03,58.77,58.81,63284.0,52.7145,52.7771,52.5446,52.5804,63284.0
2015-12-11 11:30:00,58.82,58.84,58.68,58.78,54959.0,52.5893,52.6072,52.4642,52.5536,54959.0
2015-12-11 11:40:00,58.79,59.09,58.79,59.04,58927.0,52.5625,52.8307,52.5625,52.786,58927.0
2015-12-11 11:50:00,59.04,59.13,59.02,59.05,112264.0,52.786,52.8665,52.7681,52.795,112264.0
2015-12-11 12:00:00,59.05,59.11,58.97,58.98,87911.0,52.795,52.8486,52.7234,52.7324,87911.0
2015-12-11 12:10:00,58.98,58.99,58.89,58.94,55498.0,52.7324,52.7413,52.6519,52.6966,55498.0
2015-12-11 12:20:00,58.95,58.98,58.83,58.92,44415.0,52.7056,52.7324,52.5983,52.6787,44415.0
2015-12-11 12:30:00,58.92,59.0,58.84,58.98,49260.0,52.6787,52.7503,52.6072,52.7324,49260.0
2015-12-11 12:40:00,58.99,59.0,58.9,58.93,80945.0,52.7413,52.7503,52.6609,52.6877,80945.0
2015-12-11 12:50:00,58.93,59.0,58.84,58.99,46789.0,52.6877,52.7503,52.6072,52.7413,46789.0
2015-12-11 13:00:00,59.0,59.0,58.91,58.94,84161.0,52.7503,52.7503,52.6698,52.6966,84161.0
2015-12-11 13:10:00,58.95,59.01,58.89,58.97,69707.0,52.7056,52.7592,52.6519,52.7234,69707.0
2015-12-11 13:20:00,58.98,58.98,58.81,58.81,111388.0,52.7324,52.7324,52.5804,52.5804,111388.0
2015-12-11 13:30:00,58.8,58.88,58.73,58.88,75970.0,52.5715,52.643,52.5089,52.643,75970.0
2015-12-11 13:40:00,58.88,58.96,58.85,58.87,46156.0,52.643,52.7145,52.6162,52.634,46156.0
2015-12-11 13:50:00,58.87,58.98,58.86,58.87,56788.0,52.634,52.7324,52.6251,52.634,56788.0
2015-12-11 14:00:00,58.87,58.93,58.78,58.8,70579.0,52.634,52.6877,52.5536,52.5715,70579.0
2015-12-11 14:10:00,58.8,58.94,58.77,58.89,116806.0,52.5715,52.6966,52.5446,52.6519,116806.0
2015-12-11 14:20:00,58.89,58.89,58.75,58.78,49497.0,52.6519,52.6519,52.5267,52.5536,49497.0
2015-12-11 14:30:00,58.79,58.86,58.74,58.83,52669.0,52.5625,52.6251,52.5178,52.5983,52669.0
2015-12-11 14:40:00,58.84,58.87,58.68,58.7,53670.0,52.6072,52.634,52.4642,52.482,53670.0
2015-12-11 14:50:00,58.69,58.75,58.59,58.63,85821.0,52.4731,52.5267,52.3837,52.4195,85821.0
2015-12-11 15:00:00,58.63,58.68,58.34,58.35,84902.0,52.4195,52.4642,52.1602,52.1691,84902.0
2015-12-11 15:10:00,58.35,58.43,58.26,58.27,172064.0,52.1691,52.2406,52.0887,52.0976,172064.0
2015-12-11 15:20:00,58.27,58.32,58.17,58.3,104562.0,52.0976,52.1423,52.0082,52.1244,104562.0
2015-12-11 15:30:00,58.28,58.48,58.24,58.36,158697.0,52.1065,52.2854,52.0708,52.1781,158697.0
2015-12-11 15:40:00,58.37,58.39,58.19,58.21,278577.0,52.187,52.2049,52.0261,52.044,278577.0
2015-12-11 15:50:00,58.21,58.35,58.14,58.29,619470.0,52.044,52.1691,51.9814,52.1155,619470.0
2015-12-14 09:30:00,58.89,59.32,58.75,59.04,446874.0,52.6519,53.0364,52.5267,52.786,446874.0
2015-12-14 09:40:00,59.1,59.22,58.9,59.22,281329.0,52.8397,52.947,52.6609,52.947,281329.0
2015-12-14 09:50:00,59.21,59.25,58.84,58.96,212405.0,52.938,52.9738,52.6072,52.7145,212405.0
2015-12-14 10:00:00,58.96,59.21,58.83,59.11,159500.0,52.7145,52.938,52.5983,52.8486,159500.0
2015-12-14 10:10:00,59.11,59.48,58.67,59.06,270232.0,52.8486,53.1794,52.4552,52.8039,270232.0
2015-12-14 10:20:00,59.04,59.19,59.0,59.1,223435.0,52.786,52.9201,52.7503,52.8397,223435.0
2015-12-14 10:30:00,59.1,59.29,59.05,59.29,149433.0,52.8397,53.0095,52.795,53.0095,149433.0
2015-12-14 10:40:00,59.3,59.46,59.24,59.26,117082.0,53.0185,53.1615,52.9648,52.9827,117082.0
2015-12-14 10:50:00,59.25,59.4,59.2,59.31,86771.0,52.9738,53.1079,52.9291,53.0274,86771.0
2015-12-14 11:00:00,59.31,59.33,59.06,59.18,119904.0,53.0274,53.0453,52.8039,52.9112,119904.0
2015-12-14 11:10:00,59.16,59.19,59.0,59.1,79054.0,52.8933,52.9201,52.7503,52.8397,79054.0
2015-12-14 11:20:00,59.08,59.27,59.06,59.11,57786.0,52.8218,52.9917,52.8039,52.8486,57786.0
2015-12-14 11:30:00,59.11,59.13,58.96,59.08,212554.0,52.8486,52.8665,52.7145,52.8218,212554.0
2015-12-14 11:40:00,59.08,59.22,58.97,59.08,49086.0,52.8218,52.947,52.7234,52.8218,49086.0
2015-12-14 11:50:00,59.07,59.4,59.07,59.38,73089.0,52.8129,53.1079,52.8129,53.09,73089.0
2015-12-14 12:00:00,59.4,59.53,59.24,59.53,98354.0,53.1079,53.2241,52.9648,53.2241,98354.0
2015-12-14 12:10:00,59.53,59.65,59.4,59.64,76918.0,53.2241,53.3314,53.1079,53.3225,76918.0
2015-12-14 12:20:00,59.63,59.69,59.47,59.6,187979.0,53.3135,53.3672,53.1705,53.2867,187979.0
2015-12-14 12:30:00,59.59,59.64,59.39,59.44,168785.0,53.2778,53.3225,53.099,53.1437,168785.0
2015-12-14 12:40:00,59.44,59.45,59.27,59.29,86536.0,53.1437,53.1526,52.9917,53.0095,86536.0
2015-12-14 12:50:00,59.29,59.67,59.28,59.63,61607.0,53.0095,53.3493,53.0006,53.3135,61607.0
2015-12-14 13:00:00,59.62,59.7,59.53,59.56,106184.0,53.3046,53.3761,53.2241,53.2509,106184.0
2015-12-14 13:10:00,59.55,59.57,59.38,59.43,56636.0,53.242,53.2599,53.09,53.1347,56636.0
2015-12-14 13:20:00,59.42,59.47,59.29,59.39,52087.0,53.1258,53.1705,53.0095,53.099,52087.0
2015-12-14 13:30:00,59.38,59.54,59.31,59.31,62452.0,53.09,53.2331,53.0274,53.0274,62452.0
2015-12-14 13:40:00,59.31,59.34,59.2,59.3,48646.0,53.0274,53.0543,52.9291,53.0185,48646.0
2015-12-14 13:50:00,59.29,59.37,59.24,59.34,88425.0,53.0095,53.0811,52.9648,53.0543,88425.0
2015-12-14 14:00:00,59.34,59.35,59.15,59.27,80902.0,53.0543,53.0632,52.8844,52.9917,80902.0
2015-12-14 14:10:00,59.26,59.35,59.19,59.27,65860.0,52.9827,53.0632,52.9201,52.9917,65860.0
2015-12-14 14:20:00,59.28,59.31,59.2,59.26,93355.0,53.0006,53.0274,52.9291,52.9827,93355.0
2015-12-14 14:30:00,59.25,59.32,59.18,59.31,61008.0,52.9738,53.0364,52.9112,53.0274,61008.0
2015-12-14 14:40:00,59.31,59.46,59.28,59.46,248388.0,53.0274,53.1615,53.0006,53.1615,248388.0
2015-12-14 14:50:00,59.45,59.66,59.42,59.61,148012.0,53.1526,53.3404,53.1258,53.2957,148012.0
2015-12-14 15:00:00,59.61,59.61,59.31,59.35,84368.0,53.2957,53.2957,53.0274,53.0632,84368.0
2015-12-14 15:10:00,59.34,59.36,59.23,59.33,78646.0,53.0543,53.0721,52.9559,53.0453,78646.0
2015-12-14 15:20:00,59.34,59.4,59.25,59.4,78503.0,53.0543,53.1079,52.9738,53.1079,78503.0
2015-12-14 15:30:00,59.39,59.44,59.3,59.38,107835.0,53.099,53.1437,53.0185,53.09,107835.0
2015-12-14 15:40:00,59.38,59.48,59.2,59.46,131997.0,53.09,53.1794,52.9291,53.1615,131997.0
2015-12-14 15:50:00,59.46,59.77,59.46,59.75,498577.0,53.1615,53.4387,53.1615,53.4208,498577.0
2015-12-15 09:30:00,60.01,60.64,60.0,60.35,272522.0,53.6533,54.2165,53.6443,53.9573,272522.0
2015-12-15 09:40:00,60.35,60.99,60.35,60.99,178628.0,53.9573,54.5295,53.9573,54.5295,178628.0
2015-12-15 09:50:00,60.99,61.02,60.82,60.92,136315.0,54.5295,54.5563,54.3775,54.4669,136315.0
2015-12-15 10:00:00,60.91,61.02,60.72,60.77,128187.0,54.4579,54.5563,54.2881,54.3328,128187.0
2015-12-15 10:10:00,60.72,60.76,60.5,60.53,154225.0,54.2881,54.3238,54.0914,54.1182,154225.0
2015-12-15 10:20:00,60.53,60.53,60.38,60.41,120110.0,54.1182,54.1182,53.9841,54.0109,120110.0
2015-12-15 10:30:00,60.41,60.43,60.18,60.32,112795.0,54.0109,54.0288,53.8053,53.9304,112795.0
2015-12-15 10:40:00,60.32,60.35,60.18,60.3,117310.0,53.9304,53.9573,53.8053,53.9126,117310.0
2015-12-15 10:50:00,60.29,60.51,60.27,60.48,122032.0,53.9036,54.1003,53.8857,54.0735,122032.0
2015-12-15 11:00:00,60.48,60.62,60.43,60.58,185187.0,54.0735,54.1987,54.0288,54.1629,185187.0
2015-12-15 11:10:00,60.57,60.62,60.5,60.54,104516.0,54.154,54.1987,54.0914,54.1271,104516.0
2015-12-15 11:20:00,60.53,60.69,60.5,60.65,114687.0,54.1182,54.2613,54.0914,54.2255,114687.0
2015-12-15 11:30:00,60.66,60.69,60.49,60.54,222350.0,54.2344,54.2613,54.0824,54.1271,222350.0
2015-12-15 11:40:00,60.54,60.54,60.39,60.42,92282.0,54.1271,54.1271,53.993,54.0199,92282.0
2015-12-15 11:50:00,60.42,60.51,60.42,60.48,103781.0,54.0199,54.1003,54.0199,54.0735,103781.0
2015-12-15 12:00:00,60.48,60.75,60.46,60.73,69130.0,54.0735,54.3149,54.0556,54.297,69130.0
2015-12-15 12:10:00,60.73,60.88,60.7,60.82,82760.0,54.297,54.4311,54.2702,54.3775,82760.0
2015-12-15 12:20:00,60.82,60.89,60.78,60.85,82860.0,54.3775,54.4401,54.3417,54.4043,82860.0
2015-12-15 12:30:00,60.84,60.99,60.84,60.96,66757.0,54.3954,54.5295,54.3954,54.5026,66757.0
2015-12-15 12:40:00,60.96,60.96,60.9,60.92,62020.0,54.5026,54.5026,54.449,54.4669,62020.0
2015-12-15 12:50:00,60.93,61.05,60.9,61.03,74055.0,54.4758,54.5831,54.449,54.5652,74055.0
2015-12-15 13:00:00,61.04,61.05,60.91,60.94,66374.0,54.5742,54.5831,54.4579,54.4848,66374.0
2015-12-15 13:10:00,60.94,60.95,60.74,60.8,132796.0,54.4848,54.4937,54.306,54.3596,132796.0
2015-12-15 13:20:00,60.8,60.91,60.76,60.76,67798.0,54.3596,54.4579,54.3238,54.3238,67798.0
2015-12-15 13:30:00,60.77,60.87,60.74,60.85,132456.0,54.3328,54.4222,54.306,54.4043,132456.0
2015-12-15 13:40:00,60.85,60.86,60.77,60.81,57087.0,54.4043,54.4132,54.3328,54.3685,57087.0
2015-12-15 13:50:00,60.81,60.89,60.79,60.82,63223.0,54.3685,54.4401,54.3507,54.3775,63223.0
2015-12-15 14:00:00,60.81,60.86,60.72,60.8,51424.0,54.3685,54.4132,54.2881,54.3596,51424.0
2015-12-15 14:10:00,60.79,60.91,60.78,60.85,62589.0,54.3507,54.4579,54.3417,54.4043,62589.0
2015-12-15 14:20:00,60.86,60.91,60.71,60.72,62228.0,54.4132,54.4579,54.2791,54.2881,62228.0
2015-12-15 14:30:00,60.72,60.83,60.71,60.75,73906.0,54.2881,54.3864,54.2791,54.3149,73906.0
2015-12-15 14:40:00,60.74,60.77,60.71,60.73,58552.0,54.306,54.3328,54.2791,54.297,58552.0
2015-12-15 14:50:00,60.75,60.8,60.7,60.71,71848.0,54.3149,54.3596,54.2702,54.2791,71848.0
2015-12-15 15:00:00,60.72,60.72,60.67,60.69,74369.0,54.2881,54.2881,54.2434,54.2613,74369.0
2015-12-15 15:10:00,60.69,60.7,60.55,60.66,90641.0,54.2613,54.2702,54.1361,54.2344,90641.0
2015-12-15 15:20:00,60.66,60.68,60.59,60.63,94296.0,54.2344,54.2523,54.1718,54.2076,94296.0
2015-12-15 15:30:00,60.62,60.62,60.44,60.53,124425.0,54.1987,54.1987,54.0377,54.1182,124425.0
2015-12-15 15:40:00,60.53,60.63,60.48,60.54,173890.0,54.1182,54.2076,54.0735,54.1271,173890.0
2015-12-15 15:50:00,60.54,60.61,60.5,60.51,391682.0,54.1271,54.1897,54.0914,54.1003,391682.0
2015-12-16 09:30:00,60.9,61.81,60.8,61.79,218958.0,54.449,55.2626,54.3596,55.2447,218958.0
2015-12-16 09:40:00,61.8,62.25,61.74,62.02,251186.0,55.2537,55.656,55.2,55.4504,251186.0
2015-12-16 09:50:00,62.03,62.14,61.67,61.8,148135.0,55.4593,55.5577,55.1374,55.2537,148135.0
2015-12-16 10:00:00,61.79,61.88,61.67,61.69,92897.0,55.2447,55.3252,55.1374,55.1553,92897.0
2015-12-16 10:10:00,61.67,61.68,61.48,61.65,84675.0,55.1374,55.1464,54.9676,55.1196,84675.0
2015-12-16 10:20:00,61.66,61.67,61.42,61.46,63915.0,55.1285,55.1374,54.9139,54.9497,63915.0
2015-12-16 10:30:00,61.46,61.56,61.36,61.55,150186.0,54.9497,55.0391,54.8603,55.0302,150186.0
2015-12-16 10:40:00,61.55,61.7,61.53,61.7,140427.0,55.0302,55.1643,55.0123,55.1643,140427.0
2015-12-16 10:50:00,61.7,61.74,61.59,61.63,96153.0,55.1643,55.2,55.0659,55.1017,96153.0
2015-12-16 11:00:00,61.63,61.68,61.53,61.61,85694.0,55.1017,55.1464,55.0123,55.0838,85694.0
2015-12-16 11:10:00,61.6,61.69,61.54,61.57,79067.0,55.0749,55.1553,55.0212,55.048,79067.0
2015-12-16 11:20:00,61.58,61.62,61.5,61.58,56368.0,55.057,55.0927,54.9854,55.057,56368.0
2015-12-16 11:30:00,61.57,61.72,61.51,61.68,70552.0,55.048,55.1821,54.9944,55.1464,70552.0
2015-12-16 11:40:00,61.67,61.8,61.6,61.8,74403.0,55.1374,55.2537,55.0749,55.2537,74403.0
2015-12-16 11:50:00,61.8,61.89,61.75,61.86,96788.0,55.2537,55.3341,55.209,55.3073,96788.0
2015-12-16 12:00:00,61.86,61.99,61.85,61.92,82951.0,55.3073,55.4235,55.2984,55.361,82951.0
2015-12-16 12:10:00,61.91,62.01,61.79,61.81,75519.0,55.352,55.4414,55.2447,55.2626,75519.0
2015-12-16 12:20:00,61.81,61.99,61.8,61.99,69230.0,55.2626,55.4235,55.2537,55.4235,69230.0
2015-12-16 12:30:00,61.98,62.03,61.9,61.92,96294.0,55.4146,55.4593,55.3431,55.361,96294.0
2015-12-16 12:40:00,61.92,62.0,61.88,61.93,106893.0,55.361,55.4325,55.3252,55.3699,106893.0
2015-12-16 12:50:00,61.93,61.98,61.87,61.98,147087.0,55.3699,55.4146,55.3163,55.4146,147087.0
2015-12-16 13:00:00,61.98,61.99,61.87,61.97,126287.0,55.4146,55.4235,55.3163,55.4057,126287.0
2015-12-16 13:10:00,61.97,61.97,61.88,61.89,126931.0,55.4057,55.4057,55.3252,55.3341,126931.0
2015-12-16 13:20:00,61.89,61.96,61.86,61.95,84509.0,55.3341,55.3967,55.3073,55.3878,84509.0
2015-12-16 13:30:00,61.96,62.06,61.94,62.06,229605.0,55.3967,55.4861,55.3788,55.4861,229605.0
2015-12-16 13:40:00,62.06,62.18,62.03,62.17,155249.0,55.4861,55.5934,55.4593,55.5845,155249.0
2015-12-16 13:50:00,62.17,62.5,62.04,62.13,133946.0,55.5845,55.8795,55.4682,55.5487,133946.0
2015-12-16 14:00:00,62.11,62.5,61.81,62.22,335914.0,55.5308,55.8795,55.2626,55.6292,335914.0
2015-12-16 14:10:00,62.22,62.28,61.94,61.99,112895.0,55.6292,55.6828,55.3788,55.4235,112895.0
2015-12-16 14:20:00,61.98,62.12,61.84,61.99,87686.0,55.4146,55.5398,55.2894,55.4235,87686.0
2015-12-16 14:30:00,61.98,62.08,61.83,61.92,91781.0,55.4146,55.504,55.2805,55.361,91781.0
2015-12-16 14:40:00,61.9,62.1,61.85,62.09,97833.0,55.3431,55.5219,55.2984,55.513,97833.0
2015-12-16 14:50:00,62.08,62.34,62.02,62.32,137767.0,55.504,55.7365,55.4504,55.7186,137767.0
2015-12-16 15:00:00,62.32,62.36,62.02,62.03,105352.0,55.7186,55.7544,55.4504,55.4593,105352.0
2015-12-16 15:10:00,62.03,62.18,62.02,62.14,110120.0,55.4593,55.5934,55.4504,55.5577,110120.0
2015-12-16 15:20:00,62.14,62.37,62.14,62.37,144303.0,55.5577,55.7633,55.5577,55.7633,144303.0
2015-12-16 15:30:00,62.38,62.46,62.26,62.44,199877.0,55.7722,55.8438,55.6649,55.8259,199877.0
2015-12-16 15:40:00,62.44,62.51,62.4,62.43,221688.0,55.8259,55.8885,55.7901,55.8169,221688.0
2015-12-16 15:50:00,62.44,62.52,62.4,62.41,444694.0,55.8259,55.8974,55.7901,55.7991,444694.0
2015-12-17 09:30:00,62.24,62.32,61.14,61.37,390726.0,55.6471,55.7186,54.6636,54.8692,390726.0
2015-12-17 09:40:00,61.36,61.56,61.15,61.16,141863.0,54.8603,55.0391,54.6725,54.6815,141863.0
2015-12-17 09:50:00,61.16,61.29,60.95,61.22,128412.0,54.6815,54.7977,54.4937,54.7351,128412.0
2015-12-17 10:00:00,61.22,61.26,61.05,61.09,168730.0,54.7351,54.7709,54.5831,54.6189,168730.0
2015-12-17 10:10:00,61.09,61.23,60.94,61.05,74614.0,54.6189,54.744,54.4848,54.5831,74614.0
2015-12-17 10:20:00,61.06,61.19,60.99,61.17,67412.0,54.5921,54.7083,54.5295,54.6904,67412.0
2015-12-17 10:30:00,61.19,61.28,61.13,61.22,75378.0,54.7083,54.7888,54.6546,54.7351,75378.0
2015-12-17 10:40:00,61.21,61.21,61.01,61.01,84365.0,54.7262,54.7262,54.5474,54.5474,84365.0
2015-12-17 10:50:00,61.02,61.03,60.76,60.79,114247.0,54.5563,54.5652,54.3238,54.3507,114247.0
2015-12-17 11:00:00,60.78,60.81,60.57,60.59,146262.0,54.3417,54.3685,54.154,54.1718,146262.0
2015-12-17 11:10:00,60.59,60.6,60.38,60.41,114570.0,54.1718,54.1808,53.9841,54.0109,114570.0
2015-12-17 11:20:00,60.4,60.41,60.18,60.2,88117.0,54.002,54.0109,53.8053,53.8232,88117.0
2015-12-17 11:30:00,60.19,60.57,60.14,60.57,52823.0,53.8142,54.154,53.7695,54.154,52823.0
2015-12-17 11:40:00,60.55,60.63,60.51,60.59,78647.0,54.1361,54.2076,54.1003,54.1718,78647.0
2015-12-17 11:50:00,60.59,60.59,60.35,60.4,125316.0,54.1718,54.1718,53.9573,54.002,125316.0
2015-12-17 12:00:00,60.41,60.49,60.2,60.49,63180.0,54.0109,54.0824,53.8232,54.0824,63180.0
2015-12-17 12:10:00,60.5,60.55,60.39,60.55,44324.0,54.0914,54.1361,53.993,54.1361,44324.0
2015-12-17 12:20:00,60.55,60.59,60.37,60.38,51537.0,54.1361,54.1718,53.9751,53.9841,51537.0
2015-12-17 12:30:00,60.39,60.5,60.25,60.26,44921.0,53.993,54.0914,53.8679,53.8768,44921.0
2015-12-17 12:40:00,60.25,60.33,60.16,60.24,54946.0,53.8679,53.9394,53.7874,53.8589,54946.0
2015-12-17 12:50:00,60.24,60.41,60.2,60.41,52913.0,53.8589,54.0109,53.8232,54.0109,52913.0
2015-12-17 13:00:00,60.4,60.49,60.31,60.47,68615.0,54.002,54.0824,53.9215,54.0646,68615.0
2015-12-17 13:10:00,60.46,60.56,60.45,60.5,81921.0,54.0556,54.145,54.0467,54.0914,81921.0
2015-12-17 13:20:00,60.49,60.65,60.43,60.58,57313.0,54.0824,54.2255,54.0288,54.1629,57313.0
2015-12-17 13:30:00,60.58,60.7,60.55,60.66,67270.0,54.1629,54.2702,54.1361,54.2344,67270.0
2015-12-17 13:40:00,60.67,60.91,60.65,60.89,80869.0,54.2434,54.4579,54.2255,54.4401,80869.0
2015-12-17 13:50:00,60.89,60.93,60.73,60.87,71240.0,54.4401,54.4758,54.297,54.4222,71240.0
2015-12-17 14:00:00,60.87,60.88,60.69,60.7,57376.0,54.4222,54.4311,54.2613,54.2702,57376.0
2015-12-17 14:10:00,60.69,60.87,60.62,60.86,59494.0,54.2613,54.4222,54.1987,54.4132,59494.0
2015-12-17 14:20:00,60.88,60.92,60.65,60.68,110444.0,54.4311,54.4669,54.2255,54.2523,110444.0
2015-12-17 14:30:00,60.68,60.77,60.62,60.64,91403.0,54.2523,54.3328,54.1987,54.2165,91403.0
2015-12-17 14:40:00,60.63,60.73,60.54,60.67,87622.0,54.2076,54.297,54.1271,54.2434,87622.0
2015-12-17 14:50:00,60.66,60.75,60.61,60.74,67186.0,54.2344,54.3149,54.1897,54.306,67186.0
2015-12-17 15:00:00,60.75,60.83,60.62,60.8,100642.0,54.3149,54.3864,54.1987,54.3596,100642.0
2015-12-17 15:10:00,60.79,60.82,60.69,60.72,104106.0,54.3507,54.3775,54.2613,54.2881,104106.0
2015-12-17 15:20:00,60.72,60.87,60.6,60.8,101813.0,54.2881,54.4222,54.1808,54.3596,101813.0
2015-12-17 15:30:00,60.8,61.0,60.72,60.85,110889.0,54.3596,54.5384,54.2881,54.4043,110889.0
2015-12-17 15:40:00,60.85,60.91,60.7,60.75,156563.0,54.4043,54.4579,54.2702,54.3149,156563.0
2015-12-17 15:50:00,60.75,60.77,60.39,60.43,417747.0,54.3149,54.3328,53.993,54.0288,417747.0
2015-12-18 09:30:00,58.76,60.32,58.76,60.22,841406.0,52.5357,53.9304,52.5357,53.841,841406.0
2015-12-18 09:40:00,60.22,60.42,60.1,60.3,110373.0,53.841,54.0199,53.7337,53.9126,110373.0
2015-12-18 09:50:00,60.28,60.3,59.98,60.1,59444.0,53.8947,53.9126,53.6265,53.7337,59444.0
2015-12-18 10:00:00,60.1,60.15,59.83,59.84,98230.0,53.7337,53.7785,53.4923,53.5013,98230.0
2015-12-18 10:10:00,59.82,59.82,59.65,59.66,67999.0,53.4834,53.4834,53.3314,53.3404,67999.0
2015-12-18 10:20:00,59.66,59.82,59.55,59.6,57451.0,53.3404,53.4834,53.242,53.2867,57451.0
2015-12-18 10:30:00,59.58,59.65,59.3,59.3,99326.0,53.2688,53.3314,53.0185,53.0185,99326.0
2015-12-18 10:40:00,59.34,59.34,59.08,59.2,128753.0,53.0543,53.0543,52.8218,52.9291,128753.0
2015-12-18 10:50:00,59.22,59.52,59.22,59.46,88562.0,52.947,53.2152,52.947,53.1615,88562.0
2015-12-18 11:00:00,59.46,59.52,59.43,59.45,64456.0,53.1615,53.2152,53.1347,53.1526,64456.0
2015-12-18 11:10:00,59.45,59.63,59.44,59.56,64380.0,53.1526,53.3135,53.1437,53.2509,64380.0
2015-12-18 11:20:00,59.56,59.59,59.42,59.43,48082.0,53.2509,53.2778,53.1258,53.1347,48082.0
2015-12-18 11:30:00,59.44,59.44,59.24,59.38,40457.0,53.1437,53.1437,52.9648,53.09,40457.0
2015-12-18 11:40:00,59.4,59.43,59.26,59.29,38183.0,53.1079,53.1347,52.9827,53.0095,38183.0
2015-12-18 11:50:00,59.29,59.3,59.14,59.2,53479.0,53.0095,53.0185,52.8754,52.9291,53479.0
2015-12-18 12:00:00,59.21,59.3,59.15,59.2,48812.0,52.938,53.0185,52.8844,52.9291,48812.0
2015-12-18 12:10:00,59.2,59.37,59.17,59.23,57056.0,52.9291,53.0811,52.9023,52.9559,57056.0
2015-12-18 12:20:00,59.25,59.37,59.21,59.24,40358.0,52.9738,53.0811,52.938,52.9648,40358.0
2015-12-18 12:30:00,59.25,59.25,59.0,59.06,31721.0,52.9738,52.9738,52.7503,52.8039,31721.0
2015-12-18 12:40:00,59.07,59.18,59.07,59.17,25320.0,52.8129,52.9112,52.8129,52.9023,25320.0
2015-12-18 12:50:00,59.18,59.21,59.01,59.08,29490.0,52.9112,52.938,52.7592,52.8218,29490.0
2015-12-18 13:00:00,59.07,59.28,59.02,59.21,48590.0,52.8129,53.0006,52.7681,52.938,48590.0
2015-12-18 13:10:00,59.22,59.28,59.15,59.23,27137.0,52.947,53.0006,52.8844,52.9559,27137.0
2015-12-18 13:20:00,59.22,59.23,59.09,59.15,35617.0,52.947,52.9559,52.8307,52.8844,35617.0
2015-12-18 13:30:00,59.15,59.2,59.1,59.11,33733.0,52.8844,52.9291,52.8397,52.8486,33733.0
2015-12-18 13:40:00,59.1,59.32,59.09,59.21,37156.0,52.8397,53.0364,52.8307,52.938,37156.0
2015-12-18 13:50:00,59.21,59.4,59.19,59.36,31390.0,52.938,53.1079,52.9201,53.0721,31390.0
2015-12-18 14:00:00,59.35,59.57,59.34,59.55,60734.0,53.0632,53.2599,53.0543,53.242,60734.0
2015-12-18 14:10:00,59.56,59.58,59.36,59.4,46785.0,53.2509,53.2688,53.0721,53.1079,46785.0
2015-12-18 14:20:00,59.41,59.59,59.4,59.5,47349.0,53.1168,53.2778,53.1079,53.1973,47349.0
2015-12-18 14:30:00,59.5,59.52,59.37,59.37,43705.0,53.1973,53.2152,53.0811,53.0811,43705.0
2015-12-18 14:40:00,59.36,59.37,59.16,59.2,44472.0,53.0721,53.0811,52.8933,52.9291,44472.0
2015-12-18 14:50:00,59.19,59.25,59.18,59.24,60328.0,52.9201,52.9738,52.9112,52.9648,60328.0
2015-12-18 15:00:00,59.24,59.34,59.22,59.3,39171.0,52.9648,53.0543,52.947,53.0185,39171.0
2015-12-18 15:10:00,59.29,59.29,58.99,59.05,59769.0,53.0095,53.0095,52.7413,52.795,59769.0
2015-12-18 15:20:00,59.06,59.18,58.97,59.11,66851.0,52.8039,52.9112,52.7234,52.8486,66851.0
2015-12-18 15:30:00,59.11,59.26,59.1,59.17,78241.0,52.8486,52.9827,52.8397,52.9023,78241.0
2015-12-18 15:40:00,59.16,59.27,59.13,59.14,136572.0,52.8933,52.9917,52.8665,52.8754,136572.0
2015-12-18 15:50:00,59.14,59.18,58.75,58.82,586926.0,52.8754,52.9112,52.5267,52.5893,586926.0
2015-12-21 09:30:00,59.51,59.92,59.45,59.68,276307.0,53.2062,53.5728,53.1526,53.3582,276307.0
2015-12-21 09:40:00,59.66,59.84,59.5,59.77,70934.0,53.3404,53.5013,53.1973,53.4387,70934.0
2015-12-21 09:50:00,59.75,59.76,59.58,59.6,99966.0,53.4208,53.4298,53.2688,53.2867,99966.0
2015-12-21 10:00:00,59.61,59.81,59.61,59.81,89589.0,53.2957,53.4745,53.2957,53.4745,89589.0
2015-12-21 10:10:00,59.8,59.8,59.66,59.69,75977.0,53.4655,53.4655,53.3404,53.3672,75977.0
2015-12-21 10:20:00,59.69,59.77,59.6,59.71,76069.0,53.3672,53.4387,53.2867,53.3851,76069.0
2015-12-21 10:30:00,59.7,59.83,59.69,59.74,85485.0,53.3761,53.4923,53.3672,53.4119,85485.0
2015-12-21 10:40:00,59.75,59.81,59.58,59.61,44984.0,53.4208,53.4745,53.2688,53.2957,44984.0
2015-12-21 10:50:00,59.61,59.66,59.54,59.62,116784.0,53.2957,53.3404,53.2331,53.3046,116784.0
2015-12-21 11:00:00,59.61,59.61,59.47,59.49,50801.0,53.2957,53.2957,53.1705,53.1884,50801.0
2015-12-21 11:10:00,59.5,59.5,59.37,59.4,37257.0,53.1973,53.1973,53.0811,53.1079,37257.0
2015-12-21 11:20:00,59.4,59.51,59.37,59.48,35112.0,53.1079,53.2062,53.0811,53.1794,35112.0
2015-12-21 11:30:00,59.48,59.49,59.26,59.3,37779.0,53.1794,53.1884,52.9827,53.0185,37779.0
2015-12-21 11:40:00,59.28,59.36,59.19,59.19,51432.0,53.0006,53.0721,52.9201,52.9201,51432.0
2015-12-21 11:50:00,59.2,59.33,59.15,59.3,49553.0,52.9291,53.0453,52.8844,53.0185,49553.0
2015-12-21 12:00:00,59.3,59.34,59.19,59.21,25503.0,53.0185,53.0543,52.9201,52.938,25503.0
2015-12-21 12:10:00,59.22,59.26,59.12,59.15,56753.0,52.947,52.9827,52.8576,52.8844,56753.0
2015-12-21 12:20:00,59.16,59.25,59.13,59.16,37911.0,52.8933,52.9738,52.8665,52.8933,37911.0
2015-12-21 12:30:00,59.15,59.33,59.13,59.26,46719.0,52.8844,53.0453,52.8665,52.9827,46719.0
2015-12-21 12:40:00,59.26,59.41,59.26,59.34,56094.0,52.9827,53.1168,52.9827,53.0543,56094.0
2015-12-21 12:50:00,59.35,59.51,59.35,59.49,57363.0,53.0632,53.2062,53.0632,53.1884,57363.0
2015-12-21 13:00:00,59.48,59.54,59.42,59.43,26537.0,53.1794,53.2331,53.1258,53.1347,26537.0
2015-12-21 13:10:00,59.43,59.46,59.35,59.36,21556.0,53.1347,53.1615,53.0632,53.0721,21556.0
2015-12-21 13:20:00,59.36,59.49,59.35,59.43,21966.0,53.0721,53.1884,53.0632,53.1347,21966.0
2015-12-21 13:30:00,59.43,59.54,59.43,59.48,42616.0,53.1347,53.2331,53.1347,53.1794,42616.0
2015-12-21 13:40:00,59.47,59.53,59.44,59.46,34078.0,53.1705,53.2241,53.1437,53.1615,34078.0
2015-12-21 13:50:00,59.46,59.53,59.36,59.37,28797.0,53.1615,53.2241,53.0721,53.0811,28797.0
2015-12-21 14:00:00,59.38,59.46,59.34,59.4,58457.0,53.09,53.1615,53.0543,53.1079,58457.0
2015-12-21 14:10:00,59.4,59.4,59.27,59.31,68119.0,53.1079,53.1079,52.9917,53.0274,68119.0
2015-12-21 14:20:00,59.28,59.31,59.19,59.3,44512.0,53.0006,53.0274,52.9201,53.0185,44512.0
2015-12-21 14:30:00,59.29,59.4,59.25,59.39,67254.0,53.0095,53.1079,52.9738,53.099,67254.0
2015-12-21 14:40:00,59.38,59.43,59.32,59.38,80238.0,53.09,53.1347,53.0364,53.09,80238.0
2015-12-21 14:50:00,59.4,59.47,59.38,59.46,86893.0,53.1079,53.1705,53.09,53.1615,86893.0
2015-12-21 15:00:00,59.45,59.52,59.36,59.36,95612.0,53.1526,53.2152,53.0721,53.0721,95612.0
2015-12-21 15:10:00,59.36,59.42,59.29,59.34,71213.0,53.0721,53.1258,53.0095,53.0543,71213.0
2015-12-21 15:20:00,59.35,59.5,59.3,59.48,78850.0,53.0632,53.1973,53.0185,53.1794,78850.0
2015-12-21 15:30:00,59.48,59.58,59.42,59.52,113516.0,53.1794,53.2688,53.1258,53.2152,113516.0
2015-12-21 15:40:00,59.52,59.64,59.49,59.61,173578.0,53.2152,53.3225,53.1884,53.2957,173578.0
2015-12-21 15:50:00,59.61,59.76,59.57,59.75,234600.0,53.2957,53.4298,53.2599,53.4208,234600.0
2015-12-22 09:30:00,59.78,60.24,59.65,59.72,117404.0,53.4476,53.8589,53.3314,53.394,117404.0
2015-12-22 09:40:00,59.74,59.79,59.5,59.53,49761.0,53.4119,53.4566,53.1973,53.2241,49761.0
2015-12-22 09:50:00,59.55,59.64,59.43,59.59,24121.0,53.242,53.3225,53.1347,53.2778,24121.0
2015-12-22 10:00:00,59.64,59.74,59.53,59.56,35437.0,53.3225,53.4119,53.2241,53.2509,35437.0
2015-12-22 10:10:00,59.59,59.65,59.44,59.47,52371.0,53.2778,53.3314,53.1437,53.1705,52371.0
2015-12-22 10:20:00,59.45,59.65,59.44,59.58,39446.0,53.1526,53.3314,53.1437,53.2688,39446.0
2015-12-22 10:30:00,59.58,59.59,59.41,59.54,60547.0,53.2688,53.2778,53.1168,53.2331,60547.0
2015-12-22 10:40:00,59.54,59.63,59.53,59.59,35768.0,53.2331,53.3135,53.2241,53.2778,35768.0
2015-12-22 10:50:00,59.58,59.62,59.51,59.52,93147.0,53.2688,53.3046,53.2062,53.2152,93147.0
2015-12-22 11:00:00,59.53,59.66,59.48,59.66,36323.0,53.2241,53.3404,53.1794,53.3404,36323.0
2015-12-22 11:10:00,59.65,59.76,59.62,59.72,65494.0,53.3314,53.4298,53.3046,53.394,65494.0
2015-12-22 11:20:00,59.71,59.74,59.59,59.69,43546.0,53.3851,53.4119,53.2778,53.3672,43546.0
2015-12-22 11:30:00,59.69,59.86,59.65,59.8,43997.0,53.3672,53.5192,53.3314,53.4655,43997.0
2015-12-22 11:40:00,59.8,59.91,59.77,59.8,41435.0,53.4655,53.5639,53.4387,53.4655,41435.0
2015-12-22 11:50:00,59.8,59.81,59.67,59.76,27565.0,53.4655,53.4745,53.3493,53.4298,27565.0
2015-12-22 12:00:00,59.77,59.78,59.63,59.74,66817.0,53.4387,53.4476,53.3135,53.4119,66817.0
2015-12-22 12:10:00,59.74,59.84,59.7,59.81,55887.0,53.4119,53.5013,53.3761,53.4745,55887.0
2015-12-22 12:20:00,59.8,59.8,59.69,59.72,34177.0,53.4655,53.4655,53.3672,53.394,34177.0
2015-12-22 12:30:00,59.73,59.81,59.7,59.79,26894.0,53.4029,53.4745,53.3761,53.4566,26894.0
2015-12-22 12:40:00,59.79,59.85,59.75,59.8,39489.0,53.4566,53.5102,53.4208,53.4655,39489.0
2015-12-22 12:50:00,59.8,59.91,59.79,59.88,31412.0,53.4655,53.5639,53.4566,53.5371,31412.0
2015-12-22 13:00:00,59.89,59.95,59.84,59.84,23813.0,53.546,53.5996,53.5013,53.5013,23813.0
2015-12-22 13:10:00,59.84,59.86,59.78,59.84,19407.0,53.5013,53.5192,53.4476,53.5013,19407.0
2015-12-22 13:20:00,59.85,59.88,59.79,59.84,31832.0,53.5102,53.5371,53.4566,53.5013,31832.0
2015-12-22 13:30:00,59.83,59.86,59.75,59.82,27702.0,53.4923,53.5192,53.4208,53.4834,27702.0
2015-12-22 13:40:00,59.81,59.87,59.74,59.84,36151.0,53.4745,53.5281,53.4119,53.5013,36151.0
2015-12-22 13:50:00,59.83,59.9,59.78,59.88,35285.0,53.4923,53.5549,53.4476,53.5371,35285.0
2015-12-22 14:00:00,59.88,59.92,59.86,59.86,44254.0,53.5371,53.5728,53.5192,53.5192,44254.0
2015-12-22 14:10:00,59.87,59.94,59.85,59.9,30212.0,53.5281,53.5907,53.5102,53.5549,30212.0
2015-12-22 14:20:00,59.9,59.93,59.84,59.85,29976.0,53.5549,53.5818,53.5013,53.5102,29976.0
2015-12-22 14:30:00,59.84,59.9,59.82,59.86,55184.0,53.5013,53.5549,53.4834,53.5192,55184.0
2015-12-22 14:40:00,59.85,59.93,59.84,59.89,31382.0,53.5102,53.5818,53.5013,53.546,31382.0
2015-12-22 14:50:00,59.88,60.02,59.87,60.01,67767.0,53.5371,53.6622,53.5281,53.6533,67767.0
2015-12-22 15:00:00,60.02,60.16,60.01,60.11,52353.0,53.6622,53.7874,53.6533,53.7427,52353.0
2015-12-22 15:10:00,60.1,60.14,60.05,60.12,58208.0,53.7337,53.7695,53.689,53.7516,58208.0
2015-12-22 15:20:00,60.12,60.2,60.08,60.08,79866.0,53.7516,53.8232,53.7159,53.7159,79866.0
2015-12-22 15:30:00,60.09,60.16,60.08,60.15,63044.0,53.7248,53.7874,53.7159,53.7785,63044.0
2015-12-22 15:40:00,60.14,60.14,59.92,59.98,71919.0,53.7695,53.7695,53.5728,53.6265,71919.0
2015-12-22 15:50:00,59.96,60.1,59.93,60.1,126452.0,53.6086,53.7337,53.5818,53.7337,126452.0
2015-12-23 09:30:00,60.52,60.59,60.36,60.5,121021.0,54.1093,54.1718,53.9662,54.0914,121021.0
2015-12-23 09:40:00,60.52,60.55,60.3,60.46,49127.0,54.1093,54.1361,53.9126,54.0556,49127.0
2015-12-23 09:50:00,60.46,60.52,60.4,60.49,35968.0,54.0556,54.1093,54.002,54.0824,35968.0
2015-12-23 10:00:00,60.5,60.58,60.45,60.5,33612.0,54.0914,54.1629,54.0467,54.0914,33612.0
2015-12-23 10:10:00,60.53,60.53,60.29,60.35,57497.0,54.1182,54.1182,53.9036,53.9573,57497.0
2015-12-23 10:20:00,60.34,60.43,60.23,60.26,23649.0,53.9483,54.0288,53.85,53.8768,23649.0
2015-12-23 10:30:00,60.27,60.42,60.26,60.4,45762.0,53.8857,54.0199,53.8768,54.002,45762.0
2015-12-23 10:40:00,60.4,60.52,60.38,60.4,60825.0,54.002,54.1093,53.9841,54.002,60825.0
2015-12-23 10:50:00,60.41,60.43,60.34,60.43,53644.0,54.0109,54.0288,53.9483,54.0288,53644.0
2015-12-23 11:00:00,60.44,60.54,60.41,60.43,46722.0,54.0377,54.1271,54.0109,54.0288,46722.0
2015-12-23 11:10:00,60.43,60.44,60.34,60.41,12049.0,54.0288,54.0377,53.9483,54.0109,12049.0
2015-12-23 11:20:00,60.41,60.41,60.29,60.38,31428.0,54.0109,54.0109,53.9036,53.9841,31428.0
2015-12-23 11:30:00,60.39,60.42,60.3,60.32,19359.0,53.993,54.0199,53.9126,53.9304,19359.0
2015-12-23 11:40:00,60.33,60.43,60.32,60.39,22531.0,53.9394,54.0288,53.9304,53.993,22531.0
2015-12-23 11:50:00,60.39,60.4,60.29,60.33,31307.0,53.993,54.002,53.9036,53.9394,31307.0
2015-12-23 12:00:00,60.32,60.4,60.29,60.39,35464.0,53.9304,54.002,53.9036,53.993,35464.0
2015-12-23 12:10:00,60.39,60.46,60.39,60.46,25683.0,53.993,54.0556,53.993,54.0556,25683.0
2015-12-23 12:20:00,60.47,60.52,60.44,60.47,40136.0,54.0646,54.1093,54.0377,54.0646,40136.0
2015-12-23 12:30:00,60.47,60.49,60.38,60.39,17849.0,54.0646,54.0824,53.9841,53.993,17849.0
2015-12-23 12:40:00,60.38,60.41,60.34,60.4,24367.0,53.9841,54.0109,53.9483,54.002,24367.0
2015-12-23 12:50:00,60.39,60.43,60.25,60.25,25357.0,53.993,54.0288,53.8679,53.8679,25357.0
2015-12-23 13:00:00,60.26,60.31,60.17,60.17,28357.0,53.8768,53.9215,53.7963,53.7963,28357.0
2015-12-23 13:10:00,60.17,60.21,60.14,60.16,22196.0,53.7963,53.8321,53.7695,53.7874,22196.0
2015-12-23 13:20:00,60.17,60.2,60.14,60.14,22881.0,53.7963,53.8232,53.7695,53.7695,22881.0
2015-12-23 13:30:00,60.14,60.16,60.11,60.11,23778.0,53.7695,53.7874,53.7427,53.7427,23778.0
2015-12-23 13:40:00,60.12,60.18,60.1,60.17,95551.0,53.7516,53.8053,53.7337,53.7963,95551.0
2015-12-23 13:50:00,60.18,60.24,60.17,60.19,31938.0,53.8053,53.8589,53.7963,53.8142,31938.0
2015-12-23 14:00:00,60.19,60.31,60.19,60.28,32224.0,53.8142,53.9215,53.8142,53.8947,32224.0
2015-12-23 14:10:00,60.29,60.43,60.25,60.39,37645.0,53.9036,54.0288,53.8679,53.993,37645.0
2015-12-23 14:20:00,60.39,60.53,60.38,60.46,83634.0,53.993,54.1182,53.9841,54.0556,83634.0
2015-12-23 14:30:00,60.48,60.55,60.41,60.44,82137.0,54.0735,54.1361,54.0109,54.0377,82137.0
2015-12-23 14:40:00,60.44,60.47,60.34,60.42,43306.0,54.0377,54.0646,53.9483,54.0199,43306.0
2015-12-23 14:50:00,60.43,60.45,60.38,60.39,27655.0,54.0288,54.0467,53.9841,53.993,27655.0
2015-12-23 15:00:00,60.4,60.41,60.28,60.29,43477.0,54.002,54.0109,53.8947,53.9036,43477.0
2015-12-23 15:10:00,60.29,60.43,60.28,60.41,37129.0,53.9036,54.0288,53.8947,54.0109,37129.0
2015-12-23 15:20:00,60.4,60.43,60.31,60.31,38677.0,54.002,54.0288,53.9215,53.9215,38677.0
2015-12-23 15:30:00,60.31,60.33,60.24,60.3,55758.0,53.9215,53.9394,53.8589,53.9126,55758.0
2015-12-23 15:40:00,60.3,60.42,60.28,60.4,55383.0,53.9126,54.0199,53.8947,54.002,55383.0
2015-12-23 15:50:00,60.4,60.44,60.36,60.4,211649.0,54.002,54.0377,53.9662,54.002,211649.0
2015-12-24 09:30:00,60.44,60.94,60.38,60.62,101895.0,54.0377,54.4848,53.9841,54.1987,101895.0
2015-12-24 09:40:00,60.64,60.8,60.55,60.77,82501.0,54.2165,54.3596,54.1361,54.3328,82501.0
2015-12-24 09:50:00,60.76,60.82,60.73,60.74,44823.0,54.3238,54.3775,54.297,54.306,44823.0
2015-12-24 10:00:00,60.73,60.76,60.55,60.73,80096.0,54.297,54.3238,54.1361,54.297,80096.0
2015-12-24 10:10:00,60.72,60.94,60.67,60.92,42223.0,54.2881,54.4848,54.2434,54.4669,42223.0
2015-12-24 10:20:00,60.91,60.91,60.74,60.78,30188.0,54.4579,54.4579,54.306,54.3417,30188.0
2015-12-24 10:30:00,60.78,60.83,60.72,60.82,54324.0,54.3417,54.3864,54.2881,54.3775,54324.0
2015-12-24 10:40:00,60.82,60.82,60.77,60.79,28883.0,54.3775,54.3775,54.3328,54.3507,28883.0
2015-12-24 10:50:00,60.79,60.8,60.63,60.66,53746.0,54.3507,54.3596,54.2076,54.2344,53746.0
2015-12-24 11:00:00,60.66,60.71,60.61,60.62,23935.0,54.2344,54.2791,54.1897,54.1987,23935.0
2015-12-24 11:10:00,60.63,60.65,60.57,60.58,21973.0,54.2076,54.2255,54.154,54.1629,21973.0
2015-12-24 11:20:00,60.58,60.69,60.58,60.66,42492.0,54.1629,54.2613,54.1629,54.2344,42492.0
2015-12-24 11:30:00,60.67,60.67,60.55,60.63,31856.0,54.2434,54.2434,54.1361,54.2076,31856.0
2015-12-24 11:40:00,60.62,60.75,60.62,60.74,24765.0,54.1987,54.3149,54.1987,54.306,24765.0
2015-12-24 11:50:00,60.74,60.84,60.71,60.78,33343.0,54.306,54.3954,54.2791,54.3417,33343.0
2015-12-24 12:00:00,60.77,60.81,60.73,60.74,15977.0,54.3328,54.3685,54.297,54.306,15977.0
2015-12-24 12:10:00,60.74,60.76,60.69,60.72,28826.0,54.306,54.3238,54.2613,54.2881,28826.0
2015-12-24 12:20:00,60.72,60.93,60.69,60.92,60299.0,54.2881,54.4758,54.2613,54.4669,60299.0
2015-12-24 12:30:00,60.91,61.0,60.85,61.0,47695.0,54.4579,54.5384,54.4043,54.5384,47695.0
2015-12-24 12:40:00,60.99,61.0,60.91,60.94,50398.0,54.5295,54.5384,54.4579,54.4848,50398.0
2015-12-24 12:50:00,60.94,60.94,60.71,60.73,70370.0,54.4848,54.4848,54.2791,54.297,70370.0
2015-12-28 09:30:00,60.48,60.55,60.29,60.44,55894.0,54.0735,54.1361,53.9036,54.0377,55894.0
2015-12-28 09:40:00,60.45,60.71,60.41,60.65,56812.0,54.0467,54.2791,54.0109,54.2255,56812.0
2015-12-28 09:50:00,60.65,60.69,60.52,60.53,58457.0,54.2255,54.2613,54.1093,54.1182,58457.0
2015-12-28 10:00:00,60.52,60.55,60.26,60.38,41467.0,54.1093,54.1361,53.8768,53.9841,41467.0
2015-12-28 10:10:00,60.38,60.46,60.31,60.35,37108.0,53.9841,54.0556,53.9215,53.9573,37108.0
2015-12-28 10:20:00,60.36,60.36,60.18,60.18,37266.0,53.9662,53.9662,53.8053,53.8053,37266.0
2015-12-28 10:30:00,60.17,60.21,60.1,60.12,37146.0,53.7963,53.8321,53.7337,53.7516,37146.0
2015-12-28 10:40:00,60.11,60.16,59.99,59.99,53516.0,53.7427,53.7874,53.6354,53.6354,53516.0
2015-12-28 10:50:00,59.99,60.0,59.86,59.89,44481.0,53.6354,53.6443,53.5192,53.546,44481.0
2015-12-28 11:00:00,59.89,60.0,59.85,59.93,52455.0,53.546,53.6443,53.5102,53.5818,52455.0
2015-12-28 11:10:00,59.94,60.05,59.92,60.03,34116.0,53.5907,53.689,53.5728,53.6712,34116.0
2015-12-28 11:20:00,60.03,60.14,60.02,60.12,38889.0,53.6712,53.7695,53.6622,53.7516,38889.0
2015-12-28 11:30:00,60.13,60.13,60.03,60.08,34086.0,53.7606,53.7606,53.6712,53.7159,34086.0
2015-12-28 11:40:00,60.07,60.21,60.04,60.18,25338.0,53.7069,53.8321,53.6801,53.8053,25338.0
2015-12-28 11:50:00,60.16,60.25,60.16,60.18,20058.0,53.7874,53.8679,53.7874,53.8053,20058.0
2015-12-28 12:00:00,60.15,60.34,60.14,60.32,32945.0,53.7785,53.9483,53.7695,53.9304,32945.0
2015-12-28 12:10:00,60.3,60.33,60.21,60.32,41916.0,53.9126,53.9394,53.8321,53.9304,41916.0
2015-12-28 12:20:00,60.31,60.34,60.19,60.31,23963.0,53.9215,53.9483,53.8142,53.9215,23963.0
2015-12-28 12:30:00,60.31,60.31,60.19,60.26,40151.0,53.9215,53.9215,53.8142,53.8768,40151.0
2015-12-28 12:40:00,60.27,60.3,60.22,60.3,17098.0,53.8857,53.9126,53.841,53.9126,17098.0
2015-12-28 12:50:00,60.31,60.36,60.24,60.26,23943.0,53.9215,53.9662,53.8589,53.8768,23943.0
2015-12-28 13:00:00,60.26,60.38,60.26,60.35,21661.0,53.8768,53.9841,53.8768,53.9573,21661.0
2015-12-28 13:10:00,60.35,60.5,60.34,60.5,31940.0,53.9573,54.0914,53.9483,54.0914,31940.0
2015-12-28 13:20:00,60.49,60.51,60.39,60.42,29717.0,54.0824,54.1003,53.993,54.0199,29717.0
2015-12-28 13:30:00,60.43,60.64,60.43,60.54,36761.0,54.0288,54.2165,54.0288,54.1271,36761.0
2015-12-28 13:40:00,60.54,60.56,60.36,60.36,18888.0,54.1271,54.145,53.9662,53.9662,18888.0
2015-12-28 13:50:00,60.35,60.4,60.2,60.2,41841.0,53.9573,54.002,53.8232,53.8232,41841.0
2015-12-28 14:00:00,60.18,60.33,60.18,60.3,18751.0,53.8053,53.9394,53.8053,53.9126,18751.0
2015-12-28 14:10:00,60.3,60.3,60.21,60.28,21156.0,53.9126,53.9126,53.8321,53.8947,21156.0
2015-12-28 14:20:00,60.28,60.33,60.25,60.32,20931.0,53.8947,53.9394,53.8679,53.9304,20931.0
2015-12-28 14:30:00,60.32,60.37,60.29,60.33,29628.0,53.9304,53.9751,53.9036,53.9394,29628.0
2015-12-28 14:40:00,60.32,60.4,60.32,60.38,19354.0,53.9304,54.002,53.9304,53.9841,19354.0
2015-12-28 14:50:00,60.37,60.45,60.36,60.42,34621.0,53.9751,54.0467,53.9662,54.0199,34621.0
2015-12-28 15:00:00,60.43,60.47,60.38,60.45,49847.0,54.0288,54.0646,53.9841,54.0467,49847.0
2015-12-28 15:10:00,60.45,60.47,60.32,60.33,30211.0,54.0467,54.0646,53.9304,53.9394,30211.0
2015-12-28 15:20:00,60.33,60.46,60.33,60.42,26936.0,53.9394,54.0556,53.9394,54.0199,26936.0
2015-12-28 15:30:00,60.43,60.46,60.37,60.43,37141.0,54.0288,54.0556,53.9751,54.0288,37141.0
2015-12-28 15:40:00,60.44,60.47,60.39,60.44,66256.0,54.0377,54.0646,53.993,54.0377,66256.0
2015-12-28 15:50:00,60.44,60.51,60.43,60.51,114357.0,54.0377,54.1003,54.0288,54.1003,114357.0
2015-12-29 09:30:00,60.41,61.25,60.41,61.2,119952.0,54.0109,54.7619,54.0109,54.7172,119952.0
2015-12-29 09:40:00,61.2,61.47,61.17,61.46,78956.0,54.7172,54.9586,54.6904,54.9497,78956.0
2015-12-29 09:50:00,61.47,61.56,61.33,61.53,48728.0,54.9586,55.0391,54.8335,55.0123,48728.0
2015-12-29 10:00:00,61.53,61.65,61.5,61.51,55373.0,55.0123,55.1196,54.9854,54.9944,55373.0
2015-12-29 10:10:00,61.53,61.58,61.46,61.49,42430.0,55.0123,55.057,54.9497,54.9765,42430.0
2015-12-29 10:20:00,61.49,61.57,61.47,61.56,30341.0,54.9765,55.048,54.9586,55.0391,30341.0
2015-12-29 10:30:00,61.56,61.6,61.37,61.37,30423.0,55.0391,55.0749,54.8692,54.8692,30423.0
2015-12-29 10:40:00,61.38,61.44,61.37,61.38,24154.0,54.8782,54.9318,54.8692,54.8782,24154.0
2015-12-29 10:50:00,61.39,61.43,61.32,61.35,34818.0,54.8871,54.9229,54.8245,54.8513,34818.0
2015-12-29 11:00:00,61.34,61.52,61.34,61.49,29272.0,54.8424,55.0033,54.8424,54.9765,29272.0
2015-12-29 11:10:00,61.49,61.49,61.4,61.47,23643.0,54.9765,54.9765,54.896,54.9586,23643.0
2015-12-29 11:20:00,61.47,61.47,61.33,61.38,25461.0,54.9586,54.9586,54.8335,54.8782,25461.0
2015-12-29 11:30:00,61.38,61.42,61.31,61.34,22422.0,54.8782,54.9139,54.8156,54.8424,22422.0
2015-12-29 11:40:00,61.31,61.32,61.16,61.16,20749.0,54.8156,54.8245,54.6815,54.6815,20749.0
2015-12-29 11:50:00,61.16,61.18,61.11,61.17,20509.0,54.6815,54.6993,54.6368,54.6904,20509.0
2015-12-29 12:00:00,61.16,61.24,61.15,61.18,22750.0,54.6815,54.753,54.6725,54.6993,22750.0
2015-12-29 12:10:00,61.18,61.19,61.14,61.19,19374.0,54.6993,54.7083,54.6636,54.7083,19374.0
2015-12-29 12:20:00,61.18,61.32,61.18,61.3,28205.0,54.6993,54.8245,54.6993,54.8066,28205.0
2015-12-29 12:30:00,61.3,61.3,61.21,61.27,39136.0,54.8066,54.8066,54.7262,54.7798,39136.0
2015-12-29 12:40:00,61.25,61.25,61.14,61.15,26085.0,54.7619,54.7619,54.6636,54.6725,26085.0
2015-12-29 12:50:00,61.14,61.25,61.12,61.24,34492.0,54.6636,54.7619,54.6457,54.753,34492.0
2015-12-29 13:00:00,61.23,61.3,61.2,61.24,58594.0,54.744,54.8066,54.7172,54.753,58594.0
2015-12-29 13:10:00,61.24,61.43,61.24,61.41,19472.0,54.753,54.9229,54.753,54.905,19472.0
2015-12-29 13:20:00,61.41,61.44,61.35,61.4,24185.0,54.905,54.9318,54.8513,54.896,24185.0
2015-12-29 13:30:00,61.39,61.42,61.36,61.39,20332.0,54.8871,54.9139,54.8603,54.8871,20332.0
2015-12-29 13:40:00,61.39,61.52,61.38,61.51,47761.0,54.8871,55.0033,54.8782,54.9944,47761.0
2015-12-29 13:50:00,61.51,61.58,61.49,61.56,30920.0,54.9944,55.057,54.9765,55.0391,30920.0
2015-12-29 14:00:00,61.56,61.59,61.48,61.48,29848.0,55.0391,55.0659,54.9676,54.9676,29848.0
2015-12-29 14:10:00,61.49,61.51,61.43,61.46,19294.0,54.9765,54.9944,54.9229,54.9497,19294.0
2015-12-29 14:20:00,61.47,61.51,61.42,61.51,39889.0,54.9586,54.9944,54.9139,54.9944,39889.0
2015-12-29 14:30:00,61.51,61.52,61.39,61.43,54674.0,54.9944,55.0033,54.8871,54.9229,54674.0
2015-12-29 14:40:00,61.43,61.48,61.42,61.43,37504.0,54.9229,54.9676,54.9139,54.9229,37504.0
2015-12-29 14:50:00,61.42,61.48,61.4,61.47,43665.0,54.9139,54.9676,54.896,54.9586,43665.0
2015-12-29 15:00:00,61.48,61.53,61.45,61.52,44959.0,54.9676,55.0123,54.9407,55.0033,44959.0
2015-12-29 15:10:00,61.52,61.55,61.49,61.51,29359.0,55.0033,55.0302,54.9765,54.9944,29359.0
2015-12-29 15:20:00,61.52,61.53,61.48,61.5,24288.0,55.0033,55.0123,54.9676,54.9854,24288.0
2015-12-29 15:30:00,61.5,61.53,61.37,61.38,48576.0,54.9854,55.0123,54.8692,54.8782,48576.0
2015-12-29 15:40:00,61.37,61.45,61.32,61.43,61071.0,54.8692,54.9407,54.8245,54.9229,61071.0
2015-12-29 15:50:00,61.44,61.53,61.37,61.4,215882.0,54.9318,55.0123,54.8692,54.896,215882.0
2015-12-30 09:30:00,61.25,61.5,61.14,61.15,52555.0,54.7619,54.9854,54.6636,54.6725,52555.0
2015-12-30 09:40:00,61.12,61.22,61.07,61.12,39307.0,54.6457,54.7351,54.601,54.6457,39307.0
2015-12-30 09:50:00,61.14,61.39,61.07,61.28,57599.0,54.6636,54.8871,54.601,54.7888,57599.0
2015-12-30 10:00:00,61.27,61.48,61.26,61.45,20897.0,54.7798,54.9676,54.7709,54.9407,20897.0
2015-12-30 10:10:00,61.45,61.56,61.43,61.46,30687.0,54.9407,55.0391,54.9229,54.9497,30687.0
2015-12-30 10:20:00,61.47,61.48,61.37,61.37,23999.0,54.9586,54.9676,54.8692,54.8692,23999.0
2015-12-30 10:30:00,61.36,61.53,61.33,61.53,37826.0,54.8603,55.0123,54.8335,55.0123,37826.0
2015-12-30 10:40:00,61.52,61.64,61.51,61.59,33207.0,55.0033,55.1106,54.9944,55.0659,33207.0
2015-12-30 10:50:00,61.6,61.71,61.6,61.68,29665.0,55.0749,55.1732,55.0749,55.1464,29665.0
2015-12-30 11:00:00,61.69,61.72,61.58,61.61,30732.0,55.1553,55.1821,55.057,55.0838,30732.0
2015-12-30 11:10:00,61.61,61.61,61.45,61.45,36327.0,55.0838,55.0838,54.9407,54.9407,36327.0
2015-12-30 11:20:00,61.45,61.57,61.45,61.56,16699.0,54.9407,55.048,54.9407,55.0391,16699.0
2015-12-30 11:30:00,61.57,61.57,61.48,61.48,22928.0,55.048,55.048,54.9676,54.9676,22928.0
2015-12-30 11:40:00,61.49,61.51,61.38,61.38,17800.0,54.9765,54.9944,54.8782,54.8782,17800.0
2015-12-30 11:50:00,61.37,61.43,61.35,61.39,10232.0,54.8692,54.9229,54.8513,54.8871,10232.0
2015-12-30 12:00:00,61.39,61.41,61.33,61.38,15609.0,54.8871,54.905,54.8335,54.8782,15609.0
2015-12-30 12:10:00,61.38,61.4,61.3,61.33,29316.0,54.8782,54.896,54.8066,54.8335,29316.0
2015-12-30 12:20:00,61.33,61.34,61.28,61.29,15983.0,54.8335,54.8424,54.7888,54.7977,15983.0
2015-12-30 12:30:00,61.28,61.34,61.26,61.32,16730.0,54.7888,54.8424,54.7709,54.8245,16730.0
2015-12-30 12:40:00,61.32,61.34,61.26,61.34,11124.0,54.8245,54.8424,54.7709,54.8424,11124.0
2015-12-30 12:50:00,61.34,61.35,61.32,61.35,9403.0,54.8424,54.8513,54.8245,54.8513,9403.0
2015-12-30 13:00:00,61.35,61.39,61.32,61.33,14879.0,54.8513,54.8871,54.8245,54.8335,14879.0
2015-12-30 13:10:00,61.33,61.33,61.26,61.28,19047.0,54.8335,54.8335,54.7709,54.7888,19047.0
2015-12-30 13:20:00,61.27,61.28,61.22,61.28,13649.0,54.7798,54.7888,54.7351,54.7888,13649.0
2015-12-30 13:30:00,61.27,61.33,61.27,61.31,14692.0,54.7798,54.8335,54.7798,54.8156,14692.0
2015-12-30 13:40:00,61.3,61.41,61.29,61.4,57720.0,54.8066,54.905,54.7977,54.896,57720.0
2015-12-30 13:50:00,61.38,61.38,61.34,61.36,27127.0,54.8782,54.8782,54.8424,54.8603,27127.0
2015-12-30 14:00:00,61.36,61.37,61.31,61.32,25300.0,54.8603,54.8692,54.8156,54.8245,25300.0
2015-12-30 14:10:00,61.32,61.37,61.31,61.35,20940.0,54.8245,54.8692,54.8156,54.8513,20940.0
2015-12-30 14:20:00,61.35,61.36,61.26,61.27,13340.0,54.8513,54.8603,54.7709,54.7798,13340.0
2015-12-30 14:30:00,61.28,61.3,61.22,61.26,26040.0,54.7888,54.8066,54.7351,54.7709,26040.0
2015-12-30 14:40:00,61.26,61.26,61.21,61.25,21120.0,54.7709,54.7709,54.7262,54.7619,21120.0
2015-12-30 14:50:00,61.25,61.26,61.2,61.23,20599.0,54.7619,54.7709,54.7172,54.744,20599.0
2015-12-30 15:00:00,61.23,61.32,61.22,61.29,19141.0,54.744,54.8245,54.7351,54.7977,19141.0
2015-12-30 15:10:00,61.29,61.35,61.28,61.34,24374.0,54.7977,54.8513,54.7888,54.8424,24374.0
2015-12-30 15:20:00,61.35,61.36,61.29,61.29,29199.0,54.8513,54.8603,54.7977,54.7977,29199.0
2015-12-30 15:30:00,61.28,61.28,60.95,61.1,52026.0,54.7888,54.7888,54.4937,54.6278,52026.0
2015-12-30 15:40:00,61.09,61.17,61.06,61.14,38533.0,54.6189,54.6904,54.5921,54.6636,38533.0
2015-12-30 15:50:00,61.13,61.14,60.99,61.0,127473.0,54.6546,54.6636,54.5295,54.5384,127473.0
2015-12-31 09:30:00,60.6,60.89,60.42,60.46,139854.0,54.1808,54.4401,54.0199,54.0556,139854.0
2015-12-31 09:40:00,60.47,60.52,60.3,60.35,37057.0,54.0646,54.1093,53.9126,53.9573,37057.0
2015-12-31 09:50:00,60.35,60.38,60.24,60.38,33245.0,53.9573,53.9841,53.8589,53.9841,33245.0
2015-12-31 10:00:00,60.39,60.42,60.17,60.22,31947.0,53.993,54.0199,53.7963,53.841,31947.0
2015-12-31 10:10:00,60.23,60.29,60.19,60.2,24943.0,53.85,53.9036,53.8142,53.8232,24943.0
2015-12-31 10:20:00,60.21,60.3,60.17,60.18,45279.0,53.8321,53.9126,53.7963,53.8053,45279.0
2015-12-31 10:30:00,60.2,60.22,60.1,60.19,32937.0,53.8232,53.841,53.7337,53.8142,32937.0
2015-12-31 10:40:00,60.18,60.33,60.18,60.33,21817.0,53.8053,53.9394,53.8053,53.9394,21817.0
2015-12-31 10:50:00,60.34,60.39,60.31,60.38,18343.0,53.9483,53.993,53.9215,53.9841,18343.0
2015-12-31 11:00:00,60.38,60.46,60.36,60.43,50672.0,53.9841,54.0556,53.9662,54.0288,50672.0
2015-12-31 11:10:00,60.43,60.52,60.42,60.49,24284.0,54.0288,54.1093,54.0199,54.0824,24284.0
2015-12-31 11:20:00,60.49,60.59,60.46,60.56,74815.0,54.0824,54.1718,54.0556,54.145,74815.0
2015-12-31 11:30:00,60.56,60.61,60.49,60.61,38061.0,54.145,54.1897,54.0824,54.1897,38061.0
2015-12-31 11:40:00,60.6,60.78,60.6,60.74,39137.0,54.1808,54.3417,54.1808,54.306,39137.0
2015-12-31 11:50:00,60.75,60.77,60.66,60.77,20334.0,54.3149,54.3328,54.2344,54.3328,20334.0
2015-12-31 12:00:00,60.77,60.86,60.73,60.86,26836.0,54.3328,54.4132,54.297,54.4132,26836.0
2015-12-31 12:10:00,60.86,60.9,60.81,60.88,24333.0,54.4132,54.449,54.3685,54.4311,24333.0
2015-12-31 12:20:00,60.89,60.94,60.86,60.93,27379.0,54.4401,54.4848,54.4132,54.4758,27379.0
2015-12-31 12:30:00,60.92,60.97,60.88,60.97,23424.0,54.4669,54.5116,54.4311,54.5116,23424.0
2015-12-31 12:40:00,60.96,61.03,60.94,60.94,29360.0,54.5026,54.5652,54.4848,54.4848,29360.0
2015-12-31 12:50:00,60.94,60.95,60.8,60.8,74475.0,54.4848,54.4937,54.3596,54.3596,74475.0
2015-12-31 13:00:00,60.79,60.79,60.53,60.53,21727.0,54.3507,54.3507,54.1182,54.1182,21727.0
2015-12-31 13:10:00,60.54,60.61,60.52,60.56,29531.0,54.1271,54.1897,54.1093,54.145,29531.0
2015-12-31 13:20:00,60.57,60.64,60.56,60.61,14024.0,54.154,54.2165,54.145,54.1897,14024.0
2015-12-31 13:30:00,60.6,60.61,60.57,60.6,10591.0,54.1808,54.1897,54.154,54.1808,10591.0
2015-12-31 13:40:00,60.6,60.78,60.59,60.76,19837.0,54.1808,54.3417,54.1718,54.3238,19837.0
2015-12-31 13:50:00,60.74,60.76,60.7,60.73,15670.0,54.306,54.3238,54.2702,54.297,15670.0
2015-12-31 14:00:00,60.74,60.74,60.55,60.57,19932.0,54.306,54.306,54.1361,54.154,19932.0
2015-12-31 14:10:00,60.58,60.58,60.5,60.52,45124.0,54.1629,54.1629,54.0914,54.1093,45124.0
2015-12-31 14:20:00,60.53,60.54,60.36,60.42,32733.0,54.1182,54.1271,53.9662,54.0199,32733.0
2015-12-31 14:30:00,60.42,60.42,60.24,60.29,50780.0,54.0199,54.0199,53.8589,53.9036,50780.0
2015-12-31 14:40:00,60.29,60.42,60.29,60.39,32372.0,53.9036,54.0199,53.9036,53.993,32372.0
2015-12-31 14:50:00,60.4,60.42,60.32,60.32,65475.0,54.002,54.0199,53.9304,53.9304,65475.0
2015-12-31 15:00:00,60.33,60.33,60.24,60.24,33415.0,53.9394,53.9394,53.8589,53.8589,33415.0
2015-12-31 15:10:00,60.24,60.31,60.18,60.28,44597.0,53.8589,53.9215,53.8053,53.8947,44597.0
2015-12-31 15:20:00,60.28,60.3,60.19,60.21,38779.0,53.8947,53.9126,53.8142,53.8321,38779.0
2015-12-31 15:30:00,60.21,60.31,60.2,60.28,58239.0,53.8321,53.9215,53.8232,53.8947,58239.0
2015-12-31 15:40:00,60.27,60.28,60.19,60.26,74829.0,53.8857,53.8947,53.8142,53.8768,74829.0
2015-12-31 15:50:00,60.25,60.26,60.0,60.0,204930.0,53.8679,53.8768,53.6443,53.6443,204930.0
2016-01-04 09:30:00,58.79,58.81,57.8,58.42,247250.0,52.5625,52.5804,51.6774,52.2317,247250.0
2016-01-04 09:40:00,58.45,58.51,58.25,58.47,116165.0,52.2585,52.3122,52.0797,52.2764,116165.0
2016-01-04 09:50:00,58.48,58.67,58.41,58.48,64864.0,52.2854,52.4552,52.2228,52.2854,64864.0
2016-01-04 10:00:00,58.49,58.49,58.11,58.24,75154.0,52.2943,52.2943,51.9545,52.0708,75154.0
2016-01-04 10:10:00,58.25,58.32,58.11,58.32,68803.0,52.0797,52.1423,51.9545,52.1423,68803.0
2016-01-04 10:20:00,58.33,58.41,58.16,58.22,57787.0,52.1512,52.2228,51.9992,52.0529,57787.0
2016-01-04 10:30:00,58.2,58.23,58.1,58.2,62721.0,52.035,52.0618,51.9456,52.035,62721.0
2016-01-04 10:40:00,58.19,58.33,58.09,58.32,59538.0,52.0261,52.1512,51.9367,52.1423,59538.0
2016-01-04 10:50:00,58.32,58.37,58.08,58.08,60765.0,52.1423,52.187,51.9277,51.9277,60765.0
2016-01-04 11:00:00,58.09,58.09,57.84,57.85,63147.0,51.9367,51.9367,51.7131,51.7221,63147.0
2016-01-04 11:10:00,57.84,57.92,57.75,57.86,63090.0,51.7131,51.7847,51.6327,51.731,63090.0
2016-01-04 11:20:00,57.86,57.99,57.83,57.91,71736.0,51.731,51.8473,51.7042,51.7757,71736.0
2016-01-04 11:30:00,57.9,57.96,57.84,57.88,141860.0,51.7668,51.8204,51.7131,51.7489,141860.0
2016-01-04 11:40:00,57.88,58.16,57.88,58.13,125840.0,51.7489,51.9992,51.7489,51.9724,125840.0
2016-01-04 11:50:00,58.12,58.23,58.09,58.13,46632.0,51.9635,52.0618,51.9367,51.9724,46632.0
2016-01-04 12:00:00,58.1,58.2,58.04,58.15,62464.0,51.9456,52.035,51.892,51.9903,62464.0
2016-01-04 12:10:00,58.15,58.19,58.05,58.16,58425.0,51.9903,52.0261,51.9009,51.9992,58425.0
2016-01-04 12:20:00,58.16,58.2,58.08,58.14,54709.0,51.9992,52.035,51.9277,51.9814,54709.0
2016-01-04 12:30:00,58.12,58.16,58.03,58.12,101706.0,51.9635,51.9992,51.883,51.9635,101706.0
2016-01-04 12:40:00,58.13,58.21,58.04,58.1,54518.0,51.9724,52.044,51.892,51.9456,54518.0
2016-01-04 12:50:00,58.1,58.23,58.1,58.13,43303.0,51.9456,52.0618,51.9456,51.9724,43303.0
2016-01-04 13:00:00,58.14,58.24,58.11,58.22,58171.0,51.9814,52.0708,51.9545,52.0529,58171.0
2016-01-04 13:10:00,58.21,58.23,58.1,58.11,169238.0,52.044,52.0618,51.9456,51.9545,169238.0
2016-01-04 13:20:00,58.11,58.18,58.06,58.07,141156.0,51.9545,52.0171,51.9098,51.9188,141156.0
2016-01-04 13:30:00,58.07,58.13,58.04,58.12,90423.0,51.9188,51.9724,51.892,51.9635,90423.0
2016-01-04 13:40:00,58.12,58.13,57.96,58.01,75705.0,51.9635,51.9724,51.8204,51.8651,75705.0
2016-01-04 13:50:00,58.0,58.08,57.99,58.01,181176.0,51.8562,51.9277,51.8473,51.8651,181176.0
2016-01-04 14:00:00,58.01,58.02,57.85,58.02,120932.0,51.8651,51.8741,51.7221,51.8741,120932.0
2016-01-04 14:10:00,58.02,58.02,57.8,57.96,67931.0,51.8741,51.8741,51.6774,51.8204,67931.0
2016-01-04 14:20:00,57.96,58.03,57.91,57.91,60556.0,51.8204,51.883,51.7757,51.7757,60556.0
2016-01-04 14:30:00,57.91,57.95,57.68,57.77,66168.0,51.7757,51.8115,51.5701,51.6506,66168.0
2016-01-04 14:40:00,57.77,57.86,57.75,57.78,135870.0,51.6506,51.731,51.6327,51.6595,135870.0
2016-01-04 14:50:00,57.78,57.8,57.63,57.72,88947.0,51.6595,51.6774,51.5254,51.6059,88947.0
2016-01-04 15:00:00,57.73,57.74,57.55,57.58,94401.0,51.6148,51.6237,51.4539,51.4807,94401.0
2016-01-04 15:10:00,57.58,57.66,57.47,57.64,105811.0,51.4807,51.5522,51.3823,51.5343,105811.0
2016-01-04 15:20:00,57.64,57.64,57.47,57.54,113399.0,51.5343,51.5343,51.3823,51.4449,113399.0
2016-01-04 15:30:00,57.54,57.7,57.54,57.7,255648.0,51.4449,51.588,51.4449,51.588,255648.0
2016-01-04 15:40:00,57.71,58.06,57.7,58.05,184403.0,51.5969,51.9098,51.588,51.9009,184403.0
2016-01-04 15:50:00,58.05,58.14,57.91,58.13,400188.0,51.9009,51.9814,51.7757,51.9724,400188.0
2016-01-05 09:30:00,58.45,58.59,58.25,58.26,167128.0,52.2585,52.3837,52.0797,52.0887,167128.0
2016-01-05 09:40:00,58.28,58.58,58.26,58.4,90413.0,52.1065,52.3748,52.0887,52.2138,90413.0
2016-01-05 09:50:00,58.41,58.43,58.23,58.4,107124.0,52.2228,52.2406,52.0618,52.2138,107124.0
2016-01-05 10:00:00,58.41,58.51,58.36,58.43,85942.0,52.2228,52.3122,52.1781,52.2406,85942.0
2016-01-05 10:10:00,58.43,58.58,58.43,58.45,61769.0,52.2406,52.3748,52.2406,52.2585,61769.0
2016-01-05 10:20:00,58.46,58.46,58.2,58.24,107033.0,52.2675,52.2675,52.035,52.0708,107033.0
2016-01-05 10:30:00,58.23,58.59,58.22,58.59,91526.0,52.0618,52.3837,52.0529,52.3837,91526.0
2016-01-05 10:40:00,58.6,58.68,58.46,58.62,78812.0,52.3926,52.4642,52.2675,52.4105,78812.0
2016-01-05 10:50:00,58.62,58.62,58.52,58.54,49222.0,52.4105,52.4105,52.3211,52.339,49222.0
2016-01-05 11:00:00,58.53,58.59,58.39,58.4,38964.0,52.3301,52.3837,52.2049,52.2138,38964.0
2016-01-05 11:10:00,58.4,58.43,58.25,58.26,33695.0,52.2138,52.2406,52.0797,52.0887,33695.0
2016-01-05 11:20:00,58.25,58.32,58.25,58.26,49496.0,52.0797,52.1423,52.0797,52.0887,49496.0
2016-01-05 11:30:00,58.25,58.43,58.25,58.4,34879.0,52.0797,52.2406,52.0797,52.2138,34879.0
2016-01-05 11:40:00,58.41,58.42,58.28,58.34,29694.0,52.2228,52.2317,52.1065,52.1602,29694.0
2016-01-05 11:50:00,58.34,58.38,58.29,58.35,33780.0,52.1602,52.1959,52.1155,52.1691,33780.0
2016-01-05 12:00:00,58.35,58.35,58.08,58.08,121833.0,52.1691,52.1691,51.9277,51.9277,121833.0
2016-01-05 12:10:00,58.1,58.14,57.97,58.07,44486.0,51.9456,51.9814,51.8294,51.9188,44486.0
2016-01-05 12:20:00,58.04,58.12,58.0,58.11,33539.0,51.892,51.9635,51.8562,51.9545,33539.0
2016-01-05 12:30:00,58.11,58.2,58.06,58.18,36914.0,51.9545,52.035,51.9098,52.0171,36914.0
2016-01-05 12:40:00,58.18,58.18,58.04,58.07,34288.0,52.0171,52.0171,51.892,51.9188,34288.0
2016-01-05 12:50:00,58.09,58.2,58.04,58.19,36922.0,51.9367,52.035,51.892,52.0261,36922.0
2016-01-05 13:00:00,58.19,58.32,58.18,58.25,39043.0,52.0261,52.1423,52.0171,52.0797,39043.0
2016-01-05 13:10:00,58.25,58.36,58.17,58.17,31725.0,52.0797,52.1781,52.0082,52.0082,31725.0
2016-01-05 13:20:00,58.17,58.18,58.08,58.18,25688.0,52.0082,52.0171,51.9277,52.0171,25688.0
2016-01-05 13:30:00,58.18,58.34,58.15,58.34,39423.0,52.0171,52.1602,51.9903,52.1602,39423.0
2016-01-05 13:40:00,58.34,58.56,58.34,58.53,49432.0,52.1602,52.3569,52.1602,52.3301,49432.0
2016-01-05 13:50:00,58.53,58.57,58.42,58.44,50008.0,52.3301,52.3658,52.2317,52.2496,50008.0
2016-01-05 14:00:00,58.43,58.43,58.35,58.41,38193.0,52.2406,52.2406,52.1691,52.2228,38193.0
2016-01-05 14:10:00,58.41,58.51,58.36,58.51,40915.0,52.2228,52.3122,52.1781,52.3122,40915.0
2016-01-05 14:20:00,58.51,58.65,58.49,58.57,56541.0,52.3122,52.4373,52.2943,52.3658,56541.0
2016-01-05 14:30:00,58.56,58.59,58.49,58.51,51065.0,52.3569,52.3837,52.2943,52.3122,51065.0
2016-01-05 14:40:00,58.51,58.58,58.5,58.57,45755.0,52.3122,52.3748,52.3032,52.3658,45755.0
2016-01-05 14:50:00,58.58,58.59,58.43,58.45,56488.0,52.3748,52.3837,52.2406,52.2585,56488.0
2016-01-05 15:00:00,58.45,58.45,58.23,58.25,131252.0,52.2585,52.2585,52.0618,52.0797,131252.0
2016-01-05 15:10:00,58.25,58.3,58.17,58.19,163443.0,52.0797,52.1244,52.0082,52.0261,163443.0
2016-01-05 15:20:00,58.17,58.19,58.08,58.13,145751.0,52.0082,52.0261,51.9277,51.9724,145751.0
2016-01-05 15:30:00,58.14,58.24,58.1,58.18,196232.0,51.9814,52.0708,51.9456,52.0171,196232.0
2016-01-05 15:40:00,58.18,58.27,58.08,58.15,326431.0,52.0171,52.0976,51.9277,51.9903,326431.0
2016-01-05 15:50:00,58.15,58.22,58.1,58.12,311893.0,51.9903,52.0529,51.9456,51.9635,311893.0
2016-01-06 09:30:00,57.0,57.25,56.6,57.25,277256.0,50.9621,51.1856,50.6045,51.1856,277256.0
2016-01-06 09:40:00,57.24,57.53,57.22,57.38,114466.0,51.1767,51.436,51.1588,51.3019,114466.0
2016-01-06 09:50:00,57.38,57.44,57.27,57.43,56890.0,51.3019,51.3555,51.2035,51.3466,56890.0
2016-01-06 10:00:00,57.41,57.46,57.18,57.24,114409.0,51.3287,51.3734,51.1231,51.1767,114409.0
2016-01-06 10:10:00,57.25,57.26,57.11,57.26,142303.0,51.1856,51.1946,51.0605,51.1946,142303.0
2016-01-06 10:20:00,57.25,57.68,57.25,57.65,89056.0,51.1856,51.5701,51.1856,51.5433,89056.0
2016-01-06 10:30:00,57.62,57.62,57.46,57.52,82172.0,51.5164,51.5164,51.3734,51.427,82172.0
2016-01-06 10:40:00,57.52,57.55,57.41,57.52,56602.0,51.427,51.4539,51.3287,51.427,56602.0
2016-01-06 10:50:00,57.52,57.62,57.45,57.59,51745.0,51.427,51.5164,51.3645,51.4896,51745.0
2016-01-06 11:00:00,57.59,57.69,57.56,57.58,124382.0,51.4896,51.579,51.4628,51.4807,124382.0
2016-01-06 11:10:00,57.59,57.74,57.57,57.71,80135.0,51.4896,51.6237,51.4717,51.5969,80135.0
2016-01-06 11:20:00,57.71,57.83,57.6,57.71,96441.0,51.5969,51.7042,51.4986,51.5969,96441.0
2016-01-06 11:30:00,57.72,57.81,57.67,57.81,70689.0,51.6059,51.6863,51.5612,51.6863,70689.0
2016-01-06 11:40:00,57.81,57.89,57.72,57.84,87620.0,51.6863,51.7578,51.6059,51.7131,87620.0
2016-01-06 11:50:00,57.84,57.87,57.74,57.8,91945.0,51.7131,51.74,51.6237,51.6774,91945.0
2016-01-06 12:00:00,57.79,57.8,57.56,57.61,44286.0,51.6684,51.6774,51.4628,51.5075,44286.0
2016-01-06 12:10:00,57.61,57.73,57.57,57.65,74105.0,51.5075,51.6148,51.4717,51.5433,74105.0
2016-01-06 12:20:00,57.64,57.68,57.54,57.63,26976.0,51.5343,51.5701,51.4449,51.5254,26976.0
2016-01-06 12:30:00,57.62,57.75,57.54,57.69,52625.0,51.5164,51.6327,51.4449,51.579,52625.0
2016-01-06 12:40:00,57.69,57.69,57.54,57.59,49963.0,51.579,51.579,51.4449,51.4896,49963.0
2016-01-06 12:50:00,57.59,57.61,57.5,57.51,26286.0,51.4896,51.5075,51.4092,51.4181,26286.0
2016-01-06 13:00:00,57.51,57.56,57.45,57.48,26931.0,51.4181,51.4628,51.3645,51.3913,26931.0
2016-01-06 13:10:00,57.48,57.5,57.25,57.29,68805.0,51.3913,51.4092,51.1856,51.2214,68805.0
2016-01-06 13:20:00,57.29,57.38,57.25,57.34,32656.0,51.2214,51.3019,51.1856,51.2661,32656.0
2016-01-06 13:30:00,57.35,57.45,57.29,57.41,46890.0,51.275,51.3645,51.2214,51.3287,46890.0
2016-01-06 13:40:00,57.41,57.41,57.22,57.24,37942.0,51.3287,51.3287,51.1588,51.1767,37942.0
2016-01-06 13:50:00,57.24,57.27,57.17,57.17,52171.0,51.1767,51.2035,51.1141,51.1141,52171.0
2016-01-06 14:00:00,57.17,57.36,57.12,57.34,68854.0,51.1141,51.284,51.0694,51.2661,68854.0
2016-01-06 14:10:00,57.35,57.38,57.22,57.37,46202.0,51.275,51.3019,51.1588,51.2929,46202.0
2016-01-06 14:20:00,57.37,57.4,57.24,57.29,51892.0,51.2929,51.3198,51.1767,51.2214,51892.0
2016-01-06 14:30:00,57.28,57.31,57.16,57.22,62269.0,51.2125,51.2393,51.1052,51.1588,62269.0
2016-01-06 14:40:00,57.22,57.24,56.94,56.96,136094.0,51.1588,51.1767,50.9085,50.9264,136094.0
2016-01-06 14:50:00,56.95,57.0,56.81,56.86,142733.0,50.9174,50.9621,50.7922,50.837,142733.0
2016-01-06 15:00:00,56.86,57.05,56.83,57.04,93481.0,50.837,51.0068,50.8101,50.9979,93481.0
2016-01-06 15:10:00,57.04,57.18,57.0,57.17,106503.0,50.9979,51.1231,50.9621,51.1141,106503.0
2016-01-06 15:20:00,57.17,57.22,57.08,57.13,130092.0,51.1141,51.1588,51.0336,51.0784,130092.0
2016-01-06 15:30:00,57.13,57.19,57.09,57.15,257039.0,51.0784,51.132,51.0426,51.0962,257039.0
2016-01-06 15:40:00,57.15,57.16,57.05,57.11,209793.0,51.0962,51.1052,51.0068,51.0605,209793.0
2016-01-06 15:50:00,57.12,57.14,56.94,57.13,582067.0,51.0694,51.0873,50.9085,51.0784,582067.0
2016-01-07 09:30:00,56.03,56.49,55.53,56.46,361413.0,50.0949,50.5061,49.6478,50.4793,361413.0
2016-01-07 09:40:00,56.45,56.87,56.42,56.83,243464.0,50.4704,50.8459,50.4436,50.8101,243464.0
2016-01-07 09:50:00,56.83,56.85,56.7,56.75,161771.0,50.8101,50.828,50.6939,50.7386,161771.0
2016-01-07 10:00:00,56.75,56.77,56.46,56.65,163753.0,50.7386,50.7565,50.4793,50.6492,163753.0
2016-01-07 10:10:00,56.66,56.7,56.45,56.58,171382.0,50.6581,50.6939,50.4704,50.5866,171382.0
2016-01-07 10:20:00,56.6,56.75,56.51,56.68,127349.0,50.6045,50.7386,50.524,50.676,127349.0
2016-01-07 10:30:00,56.68,57.14,56.68,57.14,187003.0,50.676,51.0873,50.676,51.0873,187003.0
2016-01-07 10:40:00,57.14,57.49,57.12,57.44,203146.0,51.0873,51.4002,51.0694,51.3555,203146.0
2016-01-07 10:50:00,57.44,57.86,57.4,57.86,144521.0,51.3555,51.731,51.3198,51.731,144521.0
2016-01-07 11:00:00,57.85,57.95,57.68,57.75,161822.0,51.7221,51.8115,51.5701,51.6327,161822.0
2016-01-07 11:10:00,57.73,57.85,57.56,57.6,86792.0,51.6148,51.7221,51.4628,51.4986,86792.0
2016-01-07 11:20:00,57.61,57.71,57.41,57.62,152175.0,51.5075,51.5969,51.3287,51.5164,152175.0
2016-01-07 11:30:00,57.63,57.75,57.58,57.68,71639.0,51.5254,51.6327,51.4807,51.5701,71639.0
2016-01-07 11:40:00,57.67,57.75,57.4,57.49,79226.0,51.5612,51.6327,51.3198,51.4002,79226.0
2016-01-07 11:50:00,57.48,57.65,57.46,57.55,63212.0,51.3913,51.5433,51.3734,51.4539,63212.0
2016-01-07 12:00:00,57.54,57.76,57.49,57.73,94134.0,51.4449,51.6416,51.4002,51.6148,94134.0
2016-01-07 12:10:00,57.73,57.79,57.69,57.74,71558.0,51.6148,51.6684,51.579,51.6237,71558.0
2016-01-07 12:20:00,57.74,57.76,57.63,57.65,48429.0,51.6237,51.6416,51.5254,51.5433,48429.0
2016-01-07 12:30:00,57.64,57.69,57.44,57.46,40896.0,51.5343,51.579,51.3555,51.3734,40896.0
2016-01-07 12:40:00,57.46,57.55,57.44,57.55,42486.0,51.3734,51.4539,51.3555,51.4539,42486.0
2016-01-07 12:50:00,57.53,57.55,57.36,57.36,112484.0,51.436,51.4539,51.284,51.284,112484.0
2016-01-07 13:00:00,57.36,57.37,57.04,57.07,106221.0,51.284,51.2929,50.9979,51.0247,106221.0
2016-01-07 13:10:00,57.05,57.07,56.75,56.79,69816.0,51.0068,51.0247,50.7386,50.7744,69816.0
2016-01-07 13:20:00,56.76,56.89,56.63,56.83,50239.0,50.7475,50.8638,50.6313,50.8101,50239.0
2016-01-07 13:30:00,56.81,56.85,56.55,56.62,56473.0,50.7922,50.828,50.5598,50.6224,56473.0
2016-01-07 13:40:00,56.62,56.79,56.54,56.79,42424.0,50.6224,50.7744,50.5508,50.7744,42424.0
2016-01-07 13:50:00,56.77,56.89,56.71,56.76,47706.0,50.7565,50.8638,50.7028,50.7475,47706.0
2016-01-07 14:00:00,56.74,56.82,56.64,56.7,52441.0,50.7297,50.8012,50.6403,50.6939,52441.0
2016-01-07 14:10:00,56.7,56.82,56.62,56.8,50584.0,50.6939,50.8012,50.6224,50.7833,50584.0
2016-01-07 14:20:00,56.79,56.84,56.6,56.64,55278.0,50.7744,50.8191,50.6045,50.6403,55278.0
2016-01-07 14:30:00,56.62,56.87,56.54,56.87,115517.0,50.6224,50.8459,50.5508,50.8459,115517.0
2016-01-07 14:40:00,56.88,57.17,56.83,57.15,87301.0,50.8548,51.1141,50.8101,51.0962,87301.0
2016-01-07 14:50:00,57.15,57.17,56.93,56.94,86217.0,51.0962,51.1141,50.8995,50.9085,86217.0
2016-01-07 15:00:00,56.93,56.96,56.75,56.96,69521.0,50.8995,50.9264,50.7386,50.9264,69521.0
2016-01-07 15:10:00,56.97,57.02,56.82,56.89,95134.0,50.9353,50.98,50.8012,50.8638,95134.0
2016-01-07 15:20:00,56.9,56.9,56.63,56.63,83206.0,50.8727,50.8727,50.6313,50.6313,83206.0
2016-01-07 15:30:00,56.62,57.02,56.62,56.98,108096.0,50.6224,50.98,50.6224,50.9442,108096.0
2016-01-07 15:40:00,56.97,57.07,56.83,57.01,154739.0,50.9353,51.0247,50.8101,50.9711,154739.0
2016-01-07 15:50:00,57.0,57.0,56.64,56.64,426340.0,50.9621,50.9621,50.6403,50.6403,426340.0
2016-01-08 09:30:00,56.91,56.91,56.36,56.66,287344.0,50.8817,50.8817,50.3899,50.6581,287344.0
2016-01-08 09:40:00,56.65,56.66,56.34,56.57,105935.0,50.6492,50.6581,50.372,50.5777,105935.0
2016-01-08 09:50:00,56.57,56.66,56.49,56.6,111784.0,50.5777,50.6581,50.5061,50.6045,111784.0
2016-01-08 10:00:00,56.58,56.62,56.45,56.53,189820.0,50.5866,50.6224,50.4704,50.5419,189820.0
2016-01-08 10:10:00,56.53,56.65,56.49,56.59,135029.0,50.5419,50.6492,50.5061,50.5956,135029.0
2016-01-08 10:20:00,56.59,56.64,56.51,56.55,207608.0,50.5956,50.6403,50.524,50.5598,207608.0
2016-01-08 10:30:00,56.56,56.64,56.47,56.52,129753.0,50.5687,50.6403,50.4883,50.533,129753.0
2016-01-08 10:40:00,56.52,56.68,56.43,56.61,94200.0,50.533,50.676,50.4525,50.6134,94200.0
2016-01-08 10:50:00,56.58,56.61,56.44,56.52,71948.0,50.5866,50.6134,50.4614,50.533,71948.0
2016-01-08 11:00:00,56.54,56.63,56.43,56.46,72033.0,50.5508,50.6313,50.4525,50.4793,72033.0
2016-01-08 11:10:00,56.47,56.49,56.35,56.37,87846.0,50.4883,50.5061,50.381,50.3989,87846.0
2016-01-08 11:20:00,56.36,56.37,56.17,56.24,73539.0,50.3899,50.3989,50.22,50.2826,73539.0
2016-01-08 11:30:00,56.24,56.27,56.01,56.12,54685.0,50.2826,50.3095,50.077,50.1753,54685.0
2016-01-08 11:40:00,56.11,56.11,55.98,56.04,112915.0,50.1664,50.1664,50.0502,50.1038,112915.0
2016-01-08 11:50:00,56.04,56.33,56.01,56.28,110896.0,50.1038,50.3631,50.077,50.3184,110896.0
2016-01-08 12:00:00,56.27,56.38,56.19,56.36,131832.0,50.3095,50.4078,50.2379,50.3899,131832.0
2016-01-08 12:10:00,56.36,56.51,56.27,56.39,143395.0,50.3899,50.524,50.3095,50.4167,143395.0
2016-01-08 12:20:00,56.38,56.52,56.36,56.47,81478.0,50.4078,50.533,50.3899,50.4883,81478.0
2016-01-08 12:30:00,56.47,56.47,56.33,56.37,68758.0,50.4883,50.4883,50.3631,50.3989,68758.0
2016-01-08 12:40:00,56.38,56.5,56.37,56.45,48207.0,50.4078,50.5151,50.3989,50.4704,48207.0
2016-01-08 12:50:00,56.44,56.44,56.32,56.38,16757.0,50.4614,50.4614,50.3542,50.4078,16757.0
2016-01-08 13:00:00,56.37,56.45,56.17,56.24,44680.0,50.3989,50.4704,50.22,50.2826,44680.0
2016-01-08 13:10:00,56.24,56.28,56.14,56.28,54405.0,50.2826,50.3184,50.1932,50.3184,54405.0
2016-01-08 13:20:00,56.27,56.29,56.08,56.17,35529.0,50.3095,50.3273,50.1396,50.22,35529.0
2016-01-08 13:30:00,56.15,56.35,56.1,56.32,43667.0,50.2022,50.381,50.1575,50.3542,43667.0
2016-01-08 13:40:00,56.32,56.35,56.16,56.19,35395.0,50.3542,50.381,50.2111,50.2379,35395.0
2016-01-08 13:50:00,56.2,56.23,56.14,56.17,27265.0,50.2469,50.2737,50.1932,50.22,27265.0
2016-01-08 14:00:00,56.18,56.35,56.17,56.29,61202.0,50.229,50.381,50.22,50.3273,61202.0
2016-01-08 14:10:00,56.29,56.3,56.11,56.26,97901.0,50.3273,50.3363,50.1664,50.3005,97901.0
2016-01-08 14:20:00,56.26,56.26,56.03,56.08,45363.0,50.3005,50.3005,50.0949,50.1396,45363.0
2016-01-08 14:30:00,56.07,56.2,56.04,56.09,47753.0,50.1306,50.2469,50.1038,50.1485,47753.0
2016-01-08 14:40:00,56.09,56.32,56.04,56.27,63824.0,50.1485,50.3542,50.1038,50.3095,63824.0
2016-01-08 14:50:00,56.3,56.32,56.06,56.09,46255.0,50.3363,50.3542,50.1217,50.1485,46255.0
2016-01-08 15:00:00,56.1,56.21,56.07,56.15,41004.0,50.1575,50.2558,50.1306,50.2022,41004.0
2016-01-08 15:10:00,56.15,56.26,56.04,56.09,50335.0,50.2022,50.3005,50.1038,50.1485,50335.0
2016-01-08 15:20:00,56.09,56.2,56.02,56.05,114792.0,50.1485,50.2469,50.0859,50.1128,114792.0
2016-01-08 15:30:00,56.04,56.05,55.92,55.92,90775.0,50.1038,50.1128,49.9965,49.9965,90775.0
2016-01-08 15:40:00,55.91,55.95,55.74,55.75,141597.0,49.9876,50.0233,49.8356,49.8445,141597.0
2016-01-08 15:50:00,55.75,55.84,55.7,55.76,771365.0,49.8445,49.925,49.7998,49.8535,771365.0
2016-01-11 09:30:00,56.08,56.52,55.94,56.0,130807.0,50.1396,50.533,50.0144,50.0681,130807.0
2016-01-11 09:40:00,56.02,56.05,55.85,55.86,46238.0,50.0859,50.1128,49.9339,49.9429,46238.0
2016-01-11 09:50:00,55.87,56.01,55.85,56.0,28749.0,49.9518,50.077,49.9339,50.0681,28749.0
2016-01-11 10:00:00,55.97,56.04,55.85,55.92,38608.0,50.0412,50.1038,49.9339,49.9965,38608.0
2016-01-11 10:10:00,55.93,56.03,55.84,55.92,92550.0,50.0055,50.0949,49.925,49.9965,92550.0
2016-01-11 10:20:00,55.94,56.06,55.93,55.99,88147.0,50.0144,50.1217,50.0055,50.0591,88147.0
2016-01-11 10:30:00,56.0,56.1,55.97,56.02,94012.0,50.0681,50.1575,50.0412,50.0859,94012.0
2016-01-11 10:40:00,56.05,56.12,55.91,55.93,61083.0,50.1128,50.1753,49.9876,50.0055,61083.0
2016-01-11 10:50:00,55.94,55.96,55.74,55.8,49055.0,50.0144,50.0323,49.8356,49.8892,49055.0
2016-01-11 11:00:00,55.77,55.8,55.66,55.74,87424.0,49.8624,49.8892,49.7641,49.8356,87424.0
2016-01-11 11:10:00,55.74,55.94,55.73,55.88,35173.0,49.8356,50.0144,49.8267,49.9608,35173.0
2016-01-11 11:20:00,55.88,55.89,55.77,55.83,92590.0,49.9608,49.9697,49.8624,49.9161,92590.0
2016-01-11 11:30:00,55.82,55.88,55.66,55.84,82402.0,49.9071,49.9608,49.7641,49.925,82402.0
2016-01-11 11:40:00,55.82,55.98,55.82,55.91,51333.0,49.9071,50.0502,49.9071,49.9876,51333.0
2016-01-11 11:50:00,55.89,56.02,55.85,55.9,119518.0,49.9697,50.0859,49.9339,49.9786,119518.0
2016-01-11 12:00:00,55.91,55.93,55.8,55.84,69072.0,49.9876,50.0055,49.8892,49.925,69072.0
2016-01-11 12:10:00,55.85,55.91,55.74,55.78,53097.0,49.9339,49.9876,49.8356,49.8714,53097.0
2016-01-11 12:20:00,55.79,55.84,55.74,55.78,114165.0,49.8803,49.925,49.8356,49.8714,114165.0
2016-01-11 12:30:00,55.77,55.9,55.77,55.82,108859.0,49.8624,49.9786,49.8624,49.9071,108859.0
2016-01-11 12:40:00,55.82,55.95,55.8,55.88,39764.0,49.9071,50.0233,49.8892,49.9608,39764.0
2016-01-11 12:50:00,55.87,55.91,55.83,55.89,44846.0,49.9518,49.9876,49.9161,49.9697,44846.0
2016-01-11 13:00:00,55.88,55.93,55.79,55.8,92244.0,49.9608,50.0055,49.8803,49.8892,92244.0
2016-01-11 13:10:00,55.79,55.89,55.72,55.89,100485.0,49.8803,49.9697,49.8177,49.9697,100485.0
2016-01-11 13:20:00,55.9,55.91,55.73,55.74,72094.0,49.9786,49.9876,49.8267,49.8356,72094.0
2016-01-11 13:30:00,55.73,55.83,55.69,55.74,54835.0,49.8267,49.9161,49.7909,49.8356,54835.0
2016-01-11 13:40:00,55.74,55.77,55.62,55.63,53416.0,49.8356,49.8624,49.7283,49.7372,53416.0
2016-01-11 13:50:00,55.64,55.75,55.61,55.68,100080.0,49.7462,49.8445,49.7194,49.7819,100080.0
2016-01-11 14:00:00,55.68,55.83,55.58,55.75,57653.0,49.7819,49.9161,49.6925,49.8445,57653.0
2016-01-11 14:10:00,55.76,55.87,55.69,55.8,66264.0,49.8535,49.9518,49.7909,49.8892,66264.0
2016-01-11 14:20:00,55.81,55.93,55.74,55.88,82176.0,49.8982,50.0055,49.8356,49.9608,82176.0
2016-01-11 14:30:00,55.88,55.96,55.84,55.95,58498.0,49.9608,50.0323,49.925,50.0233,58498.0
2016-01-11 14:40:00,55.95,56.0,55.86,55.93,96107.0,50.0233,50.0681,49.9429,50.0055,96107.0
2016-01-11 14:50:00,55.91,56.01,55.89,56.0,54341.0,49.9876,50.077,49.9697,50.0681,54341.0
2016-01-11 15:00:00,55.99,56.02,55.83,55.92,103638.0,50.0591,50.0859,49.9161,49.9965,103638.0
2016-01-11 15:10:00,55.92,55.92,55.75,55.85,61974.0,49.9965,49.9965,49.8445,49.9339,61974.0
2016-01-11 15:20:00,55.84,56.22,55.83,56.19,177197.0,49.925,50.2647,49.9161,50.2379,177197.0
2016-01-11 15:30:00,56.2,56.37,56.2,56.29,254357.0,50.2469,50.3989,50.2469,50.3273,254357.0
2016-01-11 15:40:00,56.29,56.45,56.23,56.26,213373.0,50.3273,50.4704,50.2737,50.3005,213373.0
2016-01-11 15:50:00,56.26,56.34,56.09,56.11,390102.0,50.3005,50.372,50.1485,50.1664,390102.0
2016-01-12 09:30:00,57.5,59.15,57.45,58.2,602295.0,51.4092,52.8844,51.3645,52.035,602295.0
2016-01-12 09:40:00,58.2,58.23,57.95,58.05,416441.0,52.035,52.0618,51.8115,51.9009,416441.0
2016-01-12 09:50:00,58.08,58.21,57.98,58.18,413407.0,51.9277,52.044,51.8383,52.0171,413407.0
2016-01-12 10:00:00,58.17,58.24,58.0,58.03,110244.0,52.0082,52.0708,51.8562,51.883,110244.0
2016-01-12 10:10:00,58.03,58.25,58.02,58.24,354771.0,51.883,52.0797,51.8741,52.0708,354771.0
2016-01-12 10:20:00,58.25,58.34,57.99,58.28,431162.0,52.0797,52.1602,51.8473,52.1065,431162.0
2016-01-12 10:30:00,58.28,58.54,58.24,58.5,252149.0,52.1065,52.339,52.0708,52.3032,252149.0
2016-01-12 10:40:00,58.51,58.67,58.44,58.48,143342.0,52.3122,52.4552,52.2496,52.2854,143342.0
2016-01-12 10:50:00,58.48,58.62,58.45,58.62,111963.0,52.2854,52.4105,52.2585,52.4105,111963.0
2016-01-12 11:00:00,58.62,58.74,58.55,58.7,108319.0,52.4105,52.5178,52.3479,52.482,108319.0
2016-01-12 11:10:00,58.7,58.72,58.48,58.69,153557.0,52.482,52.4999,52.2854,52.4731,153557.0
2016-01-12 11:20:00,58.69,58.74,58.64,58.71,156719.0,52.4731,52.5178,52.4284,52.491,156719.0
2016-01-12 11:30:00,58.71,58.72,58.48,58.52,162821.0,52.491,52.4999,52.2854,52.3211,162821.0
2016-01-12 11:40:00,58.52,58.85,58.52,58.82,147636.0,52.3211,52.6162,52.3211,52.5893,147636.0
2016-01-12 11:50:00,58.83,59.12,58.78,59.05,184611.0,52.5983,52.8576,52.5536,52.795,184611.0
2016-01-12 12:00:00,59.06,59.13,58.97,59.01,207038.0,52.8039,52.8665,52.7234,52.7592,207038.0
2016-01-12 12:10:00,59.0,59.23,58.97,59.16,152092.0,52.7503,52.9559,52.7234,52.8933,152092.0
2016-01-12 12:20:00,59.16,59.38,59.09,59.29,140811.0,52.8933,53.09,52.8307,53.0095,140811.0
2016-01-12 12:30:00,59.29,59.37,58.91,59.0,125842.0,53.0095,53.0811,52.6698,52.7503,125842.0
2016-01-12 12:40:00,59.0,59.13,58.87,59.07,117867.0,52.7503,52.8665,52.634,52.8129,117867.0
2016-01-12 12:50:00,59.08,59.16,58.94,58.99,107510.0,52.8218,52.8933,52.6966,52.7413,107510.0
2016-01-12 13:00:00,58.98,59.16,58.97,59.1,107332.0,52.7324,52.8933,52.7234,52.8397,107332.0
2016-01-12 13:10:00,59.1,59.25,59.04,59.13,75359.0,52.8397,52.9738,52.786,52.8665,75359.0
2016-01-12 13:20:00,59.12,59.13,58.86,59.07,147606.0,52.8576,52.8665,52.6251,52.8129,147606.0
2016-01-12 13:30:00,59.05,59.08,58.9,59.03,64511.0,52.795,52.8218,52.6609,52.7771,64511.0
2016-01-12 13:40:00,59.03,59.18,58.95,59.18,62179.0,52.7771,52.9112,52.7056,52.9112,62179.0
2016-01-12 13:50:00,59.17,59.22,59.01,59.01,98337.0,52.9023,52.947,52.7592,52.7592,98337.0
2016-01-12 14:00:00,59.0,59.03,58.79,58.88,80930.0,52.7503,52.7771,52.5625,52.643,80930.0
2016-01-12 14:10:00,58.88,58.95,58.8,58.84,105854.0,52.643,52.7056,52.5715,52.6072,105854.0
2016-01-12 14:20:00,58.84,59.08,58.8,59.0,96803.0,52.6072,52.8218,52.5715,52.7503,96803.0
2016-01-12 14:30:00,59.0,59.26,58.98,59.2,116558.0,52.7503,52.9827,52.7324,52.9291,116558.0
2016-01-12 14:40:00,59.2,59.21,59.05,59.1,112300.0,52.9291,52.938,52.795,52.8397,112300.0
2016-01-12 14:50:00,59.1,59.44,59.07,59.36,93405.0,52.8397,53.1437,52.8129,53.0721,93405.0
2016-01-12 15:00:00,59.37,59.42,59.17,59.19,128201.0,53.0811,53.1258,52.9023,52.9201,128201.0
2016-01-12 15:10:00,59.19,59.42,59.14,59.4,97153.0,52.9201,53.1258,52.8754,53.1079,97153.0
2016-01-12 15:20:00,59.41,59.7,59.39,59.47,226895.0,53.1168,53.3761,53.099,53.1705,226895.0
2016-01-12 15:30:00,59.46,59.69,59.41,59.55,197749.0,53.1615,53.3672,53.1168,53.242,197749.0
2016-01-12 15:40:00,59.55,59.92,59.55,59.77,306882.0,53.242,53.5728,53.242,53.4387,306882.0
2016-01-12 15:50:00,59.77,59.83,59.65,59.66,703957.0,53.4387,53.4923,53.3314,53.3404,703957.0
2016-01-13 09:30:00,59.74,59.82,59.5,59.62,234902.0,53.4119,53.4834,53.1973,53.3046,234902.0
2016-01-13 09:40:00,59.66,59.67,59.37,59.48,144891.0,53.3404,53.3493,53.0811,53.1794,144891.0
2016-01-13 09:50:00,59.5,59.5,59.29,59.34,99946.0,53.1973,53.1973,53.0095,53.0543,99946.0
2016-01-13 10:00:00,59.34,59.58,59.31,59.58,84349.0,53.0543,53.2688,53.0274,53.2688,84349.0
2016-01-13 10:10:00,59.59,59.64,59.46,59.49,73438.0,53.2778,53.3225,53.1615,53.1884,73438.0
2016-01-13 10:20:00,59.49,59.82,59.44,59.81,101171.0,53.1884,53.4834,53.1437,53.4745,101171.0
2016-01-13 10:30:00,59.8,59.86,59.66,59.69,128441.0,53.4655,53.5192,53.3404,53.3672,128441.0
2016-01-13 10:40:00,59.68,59.84,59.66,59.73,95578.0,53.3582,53.5013,53.3404,53.4029,95578.0
2016-01-13 10:50:00,59.75,59.93,59.7,59.93,118712.0,53.4208,53.5818,53.3761,53.5818,118712.0
2016-01-13 11:00:00,59.93,59.95,59.57,59.6,125944.0,53.5818,53.5996,53.2599,53.2867,125944.0
2016-01-13 11:10:00,59.6,59.87,59.59,59.87,98539.0,53.2867,53.5281,53.2778,53.5281,98539.0
2016-01-13 11:20:00,59.85,59.85,59.7,59.79,108741.0,53.5102,53.5102,53.3761,53.4566,108741.0
2016-01-13 11:30:00,59.78,59.85,59.63,59.78,157092.0,53.4476,53.5102,53.3135,53.4476,157092.0
2016-01-13 11:40:00,59.78,59.79,59.51,59.53,167817.0,53.4476,53.4566,53.2062,53.2241,167817.0
2016-01-13 11:50:00,59.54,59.55,59.16,59.23,152332.0,53.2331,53.242,52.8933,52.9559,152332.0
2016-01-13 12:00:00,59.23,59.39,59.05,59.09,100820.0,52.9559,53.099,52.795,52.8307,100820.0
2016-01-13 12:10:00,59.08,59.22,58.97,59.03,57974.0,52.8218,52.947,52.7234,52.7771,57974.0
2016-01-13 12:20:00,59.01,59.2,59.01,59.13,75129.0,52.7592,52.9291,52.7592,52.8665,75129.0
2016-01-13 12:30:00,59.13,59.13,58.97,59.0,72983.0,52.8665,52.8665,52.7234,52.7503,72983.0
2016-01-13 12:40:00,58.99,59.18,58.96,59.12,137922.0,52.7413,52.9112,52.7145,52.8576,137922.0
2016-01-13 12:50:00,59.12,59.13,58.77,58.83,114175.0,52.8576,52.8665,52.5446,52.5983,114175.0
2016-01-13 13:00:00,58.81,58.86,58.72,58.73,162284.0,52.5804,52.6251,52.4999,52.5089,162284.0
2016-01-13 13:10:00,58.74,58.92,58.67,58.68,100630.0,52.5178,52.6787,52.4552,52.4642,100630.0
2016-01-13 13:20:00,58.69,58.72,58.51,58.53,59170.0,52.4731,52.4999,52.3122,52.3301,59170.0
2016-01-13 13:30:00,58.52,58.58,58.29,58.31,57193.0,52.3211,52.3748,52.1155,52.1334,57193.0
2016-01-13 13:40:00,58.32,58.38,58.14,58.14,64760.0,52.1423,52.1959,51.9814,51.9814,64760.0
2016-01-13 13:50:00,58.15,58.3,58.01,58.04,218697.0,51.9903,52.1244,51.8651,51.892,218697.0
2016-01-13 14:00:00,58.05,58.14,57.96,58.05,237038.0,51.9009,51.9814,51.8204,51.9009,237038.0
2016-01-13 14:10:00,58.05,58.12,57.97,58.0,250571.0,51.9009,51.9635,51.8294,51.8562,250571.0
2016-01-13 14:20:00,58.0,58.1,57.9,58.06,199991.0,51.8562,51.9456,51.7668,51.9098,199991.0
2016-01-13 14:30:00,58.06,58.06,57.73,57.92,172805.0,51.9098,51.9098,51.6148,51.7847,172805.0
2016-01-13 14:40:00,57.91,57.91,57.38,57.44,140144.0,51.7757,51.7757,51.3019,51.3555,140144.0
2016-01-13 14:50:00,57.46,57.82,57.43,57.74,167932.0,51.3734,51.6953,51.3466,51.6237,167932.0
2016-01-13 15:00:00,57.75,57.87,57.65,57.74,82128.0,51.6327,51.74,51.5433,51.6237,82128.0
2016-01-13 15:10:00,57.74,58.03,57.55,57.98,147728.0,51.6237,51.883,51.4539,51.8383,147728.0
2016-01-13 15:20:00,57.97,58.05,57.8,57.93,116339.0,51.8294,51.9009,51.6774,51.7936,116339.0
2016-01-13 15:30:00,57.92,58.01,57.81,58.0,272780.0,51.7847,51.8651,51.6863,51.8562,272780.0
2016-01-13 15:40:00,58.01,58.15,57.77,57.79,230117.0,51.8651,51.9903,51.6506,51.6684,230117.0
2016-01-13 15:50:00,57.79,57.94,57.71,57.78,366339.0,51.6684,51.8026,51.5969,51.6595,366339.0
2016-01-14 09:30:00,58.17,58.59,58.07,58.27,262892.0,52.0082,52.3837,51.9188,52.0976,262892.0
2016-01-14 09:40:00,58.25,58.32,58.08,58.19,201422.0,52.0797,52.1423,51.9277,52.0261,201422.0
2016-01-14 09:50:00,58.2,58.31,58.0,58.31,180470.0,52.035,52.1334,51.8562,52.1334,180470.0
2016-01-14 10:00:00,58.31,58.41,58.15,58.3,186833.0,52.1334,52.2228,51.9903,52.1244,186833.0
2016-01-14 10:10:00,58.29,59.06,58.24,59.06,345494.0,52.1155,52.8039,52.0708,52.8039,345494.0
2016-01-14 10:20:00,59.07,59.76,59.07,59.75,289746.0,52.8129,53.4298,52.8129,53.4208,289746.0
2016-01-14 10:30:00,59.75,60.27,59.69,60.17,317964.0,53.4208,53.8857,53.3672,53.7963,317964.0
2016-01-14 10:40:00,60.17,60.57,60.17,60.54,235968.0,53.7963,54.154,53.7963,54.1271,235968.0
2016-01-14 10:50:00,60.54,60.57,59.98,60.0,231418.0,54.1271,54.154,53.6265,53.6443,231418.0
2016-01-14 11:00:00,59.98,60.05,59.63,59.8,281291.0,53.6265,53.689,53.3135,53.4655,281291.0
2016-01-14 11:10:00,59.79,59.96,59.58,59.59,134702.0,53.4566,53.6086,53.2688,53.2778,134702.0
2016-01-14 11:20:00,59.59,59.72,59.45,59.7,120980.0,53.2778,53.394,53.1526,53.3761,120980.0
2016-01-14 11:30:00,59.72,59.85,59.65,59.73,86802.0,53.394,53.5102,53.3314,53.4029,86802.0
2016-01-14 11:40:00,59.73,60.19,59.71,60.06,85341.0,53.4029,53.8142,53.3851,53.698,85341.0
2016-01-14 11:50:00,60.09,60.19,59.91,60.15,65602.0,53.7248,53.8142,53.5639,53.7785,65602.0
2016-01-14 12:00:00,60.16,60.22,60.04,60.15,105238.0,53.7874,53.841,53.6801,53.7785,105238.0
2016-01-14 12:10:00,60.16,60.3,60.05,60.3,84875.0,53.7874,53.9126,53.689,53.9126,84875.0
2016-01-14 12:20:00,60.31,60.33,60.09,60.22,74099.0,53.9215,53.9394,53.7248,53.841,74099.0
2016-01-14 12:30:00,60.23,60.42,60.17,60.41,71637.0,53.85,54.0199,53.7963,54.0109,71637.0
2016-01-14 12:40:00,60.42,60.68,60.42,60.66,230963.0,54.0199,54.2523,54.0199,54.2344,230963.0
2016-01-14 12:50:00,60.65,60.84,60.59,60.6,154677.0,54.2255,54.3954,54.1718,54.1808,154677.0
2016-01-14 13:00:00,60.6,60.92,60.6,60.85,154180.0,54.1808,54.4669,54.1808,54.4043,154180.0
2016-01-14 13:10:00,60.86,60.97,60.79,60.9,170051.0,54.4132,54.5116,54.3507,54.449,170051.0
2016-01-14 13:20:00,60.9,61.09,60.87,60.98,286095.0,54.449,54.6189,54.4222,54.5205,286095.0
2016-01-14 13:30:00,60.99,61.0,60.65,60.69,94458.0,54.5295,54.5384,54.2255,54.2613,94458.0
2016-01-14 13:40:00,60.7,60.72,60.56,60.6,86137.0,54.2702,54.2881,54.145,54.1808,86137.0
2016-01-14 13:50:00,60.59,60.71,60.52,60.64,101089.0,54.1718,54.2791,54.1093,54.2165,101089.0
2016-01-14 14:00:00,60.64,60.68,60.38,60.41,114556.0,54.2165,54.2523,53.9841,54.0109,114556.0
2016-01-14 14:10:00,60.41,60.52,60.32,60.33,121084.0,54.0109,54.1093,53.9304,53.9394,121084.0
2016-01-14 14:20:00,60.32,60.5,60.25,60.49,104608.0,53.9304,54.0914,53.8679,54.0824,104608.0
2016-01-14 14:30:00,60.48,60.51,60.34,60.37,108400.0,54.0735,54.1003,53.9483,53.9751,108400.0
2016-01-14 14:40:00,60.37,60.53,60.37,60.47,102449.0,53.9751,54.1182,53.9751,54.0646,102449.0
2016-01-14 14:50:00,60.48,60.75,60.48,60.69,120521.0,54.0735,54.3149,54.0735,54.2613,120521.0
2016-01-14 15:00:00,60.7,60.7,60.61,60.63,163243.0,54.2702,54.2702,54.1897,54.2076,163243.0
2016-01-14 15:10:00,60.64,60.66,60.55,60.58,128745.0,54.2165,54.2344,54.1361,54.1629,128745.0
2016-01-14 15:20:00,60.59,60.67,60.54,60.55,162783.0,54.1718,54.2434,54.1271,54.1361,162783.0
2016-01-14 15:30:00,60.56,60.58,60.17,60.2,246966.0,54.145,54.1629,53.7963,53.8232,246966.0
2016-01-14 15:40:00,60.2,60.33,60.12,60.19,280015.0,53.8232,53.9394,53.7516,53.8142,280015.0
2016-01-14 15:50:00,60.2,60.32,60.13,60.21,438702.0,53.8232,53.9304,53.7606,53.8321,438702.0
2016-01-15 09:30:00,58.29,58.89,57.8,58.78,565477.0,52.1155,52.6519,51.6774,52.5536,565477.0
2016-01-15 09:40:00,58.78,59.05,58.44,58.85,145578.0,52.5536,52.795,52.2496,52.6162,145578.0
2016-01-15 09:50:00,58.84,58.84,58.52,58.58,138881.0,52.6072,52.6072,52.3211,52.3748,138881.0
2016-01-15 10:00:00,58.58,58.86,58.54,58.79,187720.0,52.3748,52.6251,52.339,52.5625,187720.0
2016-01-15 10:10:00,58.8,59.06,58.76,58.95,141287.0,52.5715,52.8039,52.5357,52.7056,141287.0
2016-01-15 10:20:00,58.94,59.23,58.89,59.05,107795.0,52.6966,52.9559,52.6519,52.795,107795.0
2016-01-15 10:30:00,59.03,59.33,59.0,59.24,115414.0,52.7771,53.0453,52.7503,52.9648,115414.0
2016-01-15 10:40:00,59.25,59.31,59.03,59.13,69818.0,52.9738,53.0274,52.7771,52.8665,69818.0
2016-01-15 10:50:00,59.14,59.14,58.6,58.65,70155.0,52.8754,52.8754,52.3926,52.4373,70155.0
2016-01-15 11:00:00,58.65,58.86,58.59,58.8,142485.0,52.4373,52.6251,52.3837,52.5715,142485.0
2016-01-15 11:10:00,58.81,58.99,58.69,58.81,99329.0,52.5804,52.7413,52.4731,52.5804,99329.0
2016-01-15 11:20:00,58.81,58.96,58.72,58.89,98514.0,52.5804,52.7145,52.4999,52.6519,98514.0
2016-01-15 11:30:00,58.88,58.93,58.57,58.57,67469.0,52.643,52.6877,52.3658,52.3658,67469.0
2016-01-15 11:40:00,58.55,58.7,58.5,58.56,69376.0,52.3479,52.482,52.3032,52.3569,69376.0
2016-01-15 11:50:00,58.56,58.68,58.44,58.54,102103.0,52.3569,52.4642,52.2496,52.339,102103.0
2016-01-15 12:00:00,58.53,58.55,58.31,58.55,79733.0,52.3301,52.3479,52.1334,52.3479,79733.0
2016-01-15 12:10:00,58.55,58.62,58.37,58.37,58757.0,52.3479,52.4105,52.187,52.187,58757.0
2016-01-15 12:20:00,58.34,58.41,58.18,58.18,69786.0,52.1602,52.2228,52.0171,52.0171,69786.0
2016-01-15 12:30:00,58.16,58.18,57.98,58.02,134213.0,51.9992,52.0171,51.8383,51.8741,134213.0
2016-01-15 12:40:00,58.02,58.35,58.0,58.22,93572.0,51.8741,52.1691,51.8562,52.0529,93572.0
2016-01-15 12:50:00,58.22,58.33,58.1,58.3,63100.0,52.0529,52.1512,51.9456,52.1244,63100.0
2016-01-15 13:00:00,58.3,58.35,58.15,58.15,43276.0,52.1244,52.1691,51.9903,51.9903,43276.0
2016-01-15 13:10:00,58.18,58.47,58.18,58.42,73731.0,52.0171,52.2764,52.0171,52.2317,73731.0
2016-01-15 13:20:00,58.43,58.5,58.22,58.27,80949.0,52.2406,52.3032,52.0529,52.0976,80949.0
2016-01-15 13:30:00,58.26,58.27,58.06,58.1,47212.0,52.0887,52.0976,51.9098,51.9456,47212.0
2016-01-15 13:40:00,58.08,58.5,58.06,58.32,58841.0,51.9277,52.3032,51.9098,52.1423,58841.0
2016-01-15 13:50:00,58.3,58.47,58.2,58.32,53573.0,52.1244,52.2764,52.035,52.1423,53573.0
2016-01-15 14:00:00,58.32,58.35,58.08,58.29,77164.0,52.1423,52.1691,51.9277,52.1155,77164.0
2016-01-15 14:10:00,58.31,58.48,58.3,58.38,50589.0,52.1334,52.2854,52.1244,52.1959,50589.0
2016-01-15 14:20:00,58.39,58.39,58.18,58.19,55977.0,52.2049,52.2049,52.0171,52.0261,55977.0
2016-01-15 14:30:00,58.18,58.47,58.13,58.41,90038.0,52.0171,52.2764,51.9724,52.2228,90038.0
2016-01-15 14:40:00,58.43,58.63,58.43,58.59,51344.0,52.2406,52.4195,52.2406,52.3837,51344.0
2016-01-15 14:50:00,58.59,58.87,58.53,58.85,59393.0,52.3837,52.634,52.3301,52.6162,59393.0
2016-01-15 15:00:00,58.86,58.99,58.69,58.83,115336.0,52.6251,52.7413,52.4731,52.5983,115336.0
2016-01-15 15:10:00,58.82,58.86,58.51,58.55,108615.0,52.5893,52.6251,52.3122,52.3479,108615.0
2016-01-15 15:20:00,58.57,58.86,58.56,58.85,118271.0,52.3658,52.6251,52.3569,52.6162,118271.0
2016-01-15 15:30:00,58.85,58.92,58.69,58.74,150677.0,52.6162,52.6787,52.4731,52.5178,150677.0
2016-01-15 15:40:00,58.75,58.9,58.64,58.76,270965.0,52.5267,52.6609,52.4284,52.5357,270965.0
2016-01-15 15:50:00,58.76,58.79,58.64,58.71,441741.0,52.5357,52.5625,52.4284,52.491,441741.0
2016-01-19 09:30:00,59.57,59.62,58.71,59.05,410169.0,53.2599,53.3046,52.491,52.795,410169.0
2016-01-19 09:40:00,59.05,59.06,58.59,58.62,170227.0,52.795,52.8039,52.3837,52.4105,170227.0
2016-01-19 09:50:00,58.62,58.63,58.4,58.4,180011.0,52.4105,52.4195,52.2138,52.2138,180011.0
2016-01-19 10:00:00,58.4,58.61,58.31,58.35,174979.0,52.2138,52.4016,52.1334,52.1691,174979.0
2016-01-19 10:10:00,58.35,58.52,58.32,58.45,161336.0,52.1691,52.3211,52.1423,52.2585,161336.0
2016-01-19 10:20:00,58.45,58.85,58.45,58.82,182944.0,52.2585,52.6162,52.2585,52.5893,182944.0
2016-01-19 10:30:00,58.82,58.97,58.81,58.87,188790.0,52.5893,52.7234,52.5804,52.634,188790.0
2016-01-19 10:40:00,58.86,58.94,58.76,58.91,171277.0,52.6251,52.6966,52.5357,52.6698,171277.0
2016-01-19 10:50:00,58.92,58.94,58.53,58.54,181443.0,52.6787,52.6966,52.3301,52.339,181443.0
2016-01-19 11:00:00,58.54,58.7,58.5,58.67,150291.0,52.339,52.482,52.3032,52.4552,150291.0
2016-01-19 11:10:00,58.67,58.67,58.45,58.45,118633.0,52.4552,52.4552,52.2585,52.2585,118633.0
2016-01-19 11:20:00,58.47,58.74,58.37,58.74,142049.0,52.2764,52.5178,52.187,52.5178,142049.0
2016-01-19 11:30:00,58.74,59.06,58.72,59.01,160783.0,52.5178,52.8039,52.4999,52.7592,160783.0
2016-01-19 11:40:00,59.01,59.18,58.98,59.01,171415.0,52.7592,52.9112,52.7324,52.7592,171415.0
2016-01-19 11:50:00,59.01,59.15,58.99,59.03,147055.0,52.7592,52.8844,52.7413,52.7771,147055.0
2016-01-19 12:00:00,59.02,59.04,58.87,58.91,100911.0,52.7681,52.786,52.634,52.6698,100911.0
2016-01-19 12:10:00,58.85,59.18,58.85,59.0,230060.0,52.6162,52.9112,52.6162,52.7503,230060.0
2016-01-19 12:20:00,58.99,59.17,58.89,59.15,110337.0,52.7413,52.9023,52.6519,52.8844,110337.0
2016-01-19 12:30:00,59.14,59.32,59.12,59.14,73779.0,52.8754,53.0364,52.8576,52.8754,73779.0
2016-01-19 12:40:00,59.14,59.18,58.88,58.9,44775.0,52.8754,52.9112,52.643,52.6609,44775.0
2016-01-19 12:50:00,58.91,59.2,58.89,59.19,66337.0,52.6698,52.9291,52.6519,52.9201,66337.0
2016-01-19 13:00:00,59.18,59.24,59.07,59.23,60260.0,52.9112,52.9648,52.8129,52.9559,60260.0
2016-01-19 13:10:00,59.24,59.27,59.1,59.21,74420.0,52.9648,52.9917,52.8397,52.938,74420.0
2016-01-19 13:20:00,59.22,59.42,59.22,59.35,123273.0,52.947,53.1258,52.947,53.0632,123273.0
2016-01-19 13:30:00,59.34,59.37,59.19,59.37,89943.0,53.0543,53.0811,52.9201,53.0811,89943.0
2016-01-19 13:40:00,59.36,59.45,59.19,59.43,102932.0,53.0721,53.1526,52.9201,53.1347,102932.0
2016-01-19 13:50:00,59.42,59.42,59.19,59.38,145689.0,53.1258,53.1258,52.9201,53.09,145689.0
2016-01-19 14:00:00,59.36,59.42,59.09,59.09,146337.0,53.0721,53.1258,52.8307,52.8307,146337.0
2016-01-19 14:10:00,59.1,59.12,58.94,59.08,99205.0,52.8397,52.8576,52.6966,52.8218,99205.0
2016-01-19 14:20:00,59.08,59.31,58.99,59.29,164230.0,52.8218,53.0274,52.7413,53.0095,164230.0
2016-01-19 14:30:00,59.3,59.46,59.23,59.42,164693.0,53.0185,53.1615,52.9559,53.1258,164693.0
2016-01-19 14:40:00,59.42,59.46,59.08,59.2,225117.0,53.1258,53.1615,52.8218,52.9291,225117.0
2016-01-19 14:50:00,59.19,59.29,59.14,59.22,140475.0,52.9201,53.0095,52.8754,52.947,140475.0
2016-01-19 15:00:00,59.22,59.64,59.18,59.64,125429.0,52.947,53.3225,52.9112,53.3225,125429.0
2016-01-19 15:10:00,59.63,59.68,59.49,59.6,261930.0,53.3135,53.3582,53.1884,53.2867,261930.0
2016-01-19 15:20:00,59.61,60.11,59.55,60.07,236578.0,53.2957,53.7427,53.242,53.7069,236578.0
2016-01-19 15:30:00,60.07,60.17,59.76,59.8,237579.0,53.7069,53.7963,53.4298,53.4655,237579.0
2016-01-19 15:40:00,59.8,60.24,59.72,60.21,355437.0,53.4655,53.8589,53.394,53.8321,355437.0
2016-01-19 15:50:00,60.2,60.23,59.94,59.96,799741.0,53.8232,53.85,53.5907,53.6086,799741.0
2016-01-20 09:30:00,58.45,59.26,58.45,58.76,242274.0,52.2585,52.9827,52.2585,52.5357,242274.0
2016-01-20 09:40:00,58.77,58.82,58.49,58.64,167559.0,52.5446,52.5893,52.2943,52.4284,167559.0
2016-01-20 09:50:00,58.63,58.77,58.55,58.61,141440.0,52.4195,52.5446,52.3479,52.4016,141440.0
2016-01-20 10:00:00,58.61,58.76,58.5,58.74,171507.0,52.4016,52.5357,52.3032,52.5178,171507.0
2016-01-20 10:10:00,58.74,58.93,58.63,58.76,156953.0,52.5178,52.6877,52.4195,52.5357,156953.0
2016-01-20 10:20:00,58.75,58.97,58.71,58.85,136658.0,52.5267,52.7234,52.491,52.6162,136658.0
2016-01-20 10:30:00,58.85,58.85,58.45,58.49,170556.0,52.6162,52.6162,52.2585,52.2943,170556.0
2016-01-20 10:40:00,58.48,58.71,58.4,58.68,161608.0,52.2854,52.491,52.2138,52.4642,161608.0
2016-01-20 10:50:00,58.68,58.74,58.45,58.45,133421.0,52.4642,52.5178,52.2585,52.2585,133421.0
2016-01-20 11:00:00,58.46,58.57,58.39,58.44,105574.0,52.2675,52.3658,52.2049,52.2496,105574.0
2016-01-20 11:10:00,58.42,58.65,58.4,58.64,73336.0,52.2317,52.4373,52.2138,52.4284,73336.0
2016-01-20 11:20:00,58.63,58.86,58.57,58.83,171835.0,52.4195,52.6251,52.3658,52.5983,171835.0
2016-01-20 11:30:00,58.82,59.2,58.8,58.95,101484.0,52.5893,52.9291,52.5715,52.7056,101484.0
2016-01-20 11:40:00,58.95,58.97,58.69,58.69,53769.0,52.7056,52.7234,52.4731,52.4731,53769.0
2016-01-20 11:50:00,58.7,58.71,58.47,58.65,83569.0,52.482,52.491,52.2764,52.4373,83569.0
2016-01-20 12:00:00,58.64,58.79,58.52,58.58,102030.0,52.4284,52.5625,52.3211,52.3748,102030.0
2016-01-20 12:10:00,58.57,58.66,58.5,58.57,94278.0,52.3658,52.4463,52.3032,52.3658,94278.0
2016-01-20 12:20:00,58.58,58.61,58.22,58.29,109934.0,52.3748,52.4016,52.0529,52.1155,109934.0
2016-01-20 12:30:00,58.29,58.46,58.18,58.23,94153.0,52.1155,52.2675,52.0171,52.0618,94153.0
2016-01-20 12:40:00,58.23,58.31,58.06,58.22,101231.0,52.0618,52.1334,51.9098,52.0529,101231.0
2016-01-20 12:50:00,58.25,58.79,58.21,58.75,102104.0,52.0797,52.5625,52.044,52.5267,102104.0
2016-01-20 13:00:00,58.76,58.82,58.52,58.55,73722.0,52.5357,52.5893,52.3211,52.3479,73722.0
2016-01-20 13:10:00,58.57,58.59,58.12,58.13,70100.0,52.3658,52.3837,51.9635,51.9724,70100.0
2016-01-20 13:20:00,58.13,58.37,58.03,58.2,86742.0,51.9724,52.187,51.883,52.035,86742.0
2016-01-20 13:30:00,58.19,58.48,58.15,58.48,85566.0,52.0261,52.2854,51.9903,52.2854,85566.0
2016-01-20 13:40:00,58.49,58.83,58.43,58.78,109744.0,52.2943,52.5983,52.2406,52.5536,109744.0
2016-01-20 13:50:00,58.76,58.94,58.7,58.83,139035.0,52.5357,52.6966,52.482,52.5983,139035.0
2016-01-20 14:00:00,58.82,58.89,58.63,58.82,124690.0,52.5893,52.6519,52.4195,52.5893,124690.0
2016-01-20 14:10:00,58.82,59.0,58.73,58.86,104509.0,52.5893,52.7503,52.5089,52.6251,104509.0
2016-01-20 14:20:00,58.86,58.93,58.59,58.6,76076.0,52.6251,52.6877,52.3837,52.3926,76076.0
2016-01-20 14:30:00,58.6,58.7,58.44,58.7,91132.0,52.3926,52.482,52.2496,52.482,91132.0
2016-01-20 14:40:00,58.69,58.75,58.54,58.7,84669.0,52.4731,52.5267,52.339,52.482,84669.0
2016-01-20 14:50:00,58.71,58.99,58.71,58.75,87690.0,52.491,52.7413,52.491,52.5267,87690.0
2016-01-20 15:00:00,58.75,59.14,58.66,59.1,111997.0,52.5267,52.8754,52.4463,52.8397,111997.0
2016-01-20 15:10:00,59.11,59.62,59.04,59.48,143031.0,52.8486,53.3046,52.786,53.1794,143031.0
2016-01-20 15:20:00,59.49,59.95,59.45,59.86,209348.0,53.1884,53.5996,53.1526,53.5192,209348.0
2016-01-20 15:30:00,59.87,59.93,59.58,59.83,211865.0,53.5281,53.5818,53.2688,53.4923,211865.0
2016-01-20 15:40:00,59.83,59.83,59.25,59.44,247496.0,53.4923,53.4923,52.9738,53.1437,247496.0
2016-01-20 15:50:00,59.44,59.48,59.21,59.26,608131.0,53.1437,53.1794,52.938,52.9827,608131.0
2016-01-21 09:30:00,59.46,59.81,59.03,59.11,164482.0,53.1615,53.4745,52.7771,52.8486,164482.0
2016-01-21 09:40:00,59.13,59.23,58.78,58.86,42526.0,52.8665,52.9559,52.5536,52.6251,42526.0
2016-01-21 09:50:00,58.86,58.96,58.63,58.67,93538.0,52.6251,52.7145,52.4195,52.4552,93538.0
2016-01-21 10:00:00,58.67,59.32,58.67,59.31,96751.0,52.4552,53.0364,52.4552,53.0274,96751.0
2016-01-21 10:10:00,59.32,59.58,59.32,59.51,82776.0,53.0364,53.2688,53.0364,53.2062,82776.0
2016-01-21 10:20:00,59.52,59.57,59.29,59.47,107246.0,53.2152,53.2599,53.0095,53.1705,107246.0
2016-01-21 10:30:00,59.47,59.65,59.27,59.5,76368.0,53.1705,53.3314,52.9917,53.1973,76368.0
2016-01-21 10:40:00,59.52,59.72,59.45,59.58,75361.0,53.2152,53.394,53.1526,53.2688,75361.0
2016-01-21 10:50:00,59.58,59.65,59.33,59.33,67121.0,53.2688,53.3314,53.0453,53.0453,67121.0
2016-01-21 11:00:00,59.34,59.75,59.32,59.67,74342.0,53.0543,53.4208,53.0364,53.3493,74342.0
2016-01-21 11:10:00,59.67,59.77,59.57,59.64,110263.0,53.3493,53.4387,53.2599,53.3225,110263.0
2016-01-21 11:20:00,59.67,59.68,59.49,59.61,122125.0,53.3493,53.3582,53.1884,53.2957,122125.0
2016-01-21 11:30:00,59.62,59.8,59.53,59.76,52607.0,53.3046,53.4655,53.2241,53.4298,52607.0
2016-01-21 11:40:00,59.75,59.78,59.62,59.73,101611.0,53.4208,53.4476,53.3046,53.4029,101611.0
2016-01-21 11:50:00,59.73,59.94,59.66,59.89,113871.0,53.4029,53.5907,53.3404,53.546,113871.0
2016-01-21 12:00:00,59.89,60.14,59.88,60.08,106831.0,53.546,53.7695,53.5371,53.7159,106831.0
2016-01-21 12:10:00,60.08,60.12,59.91,60.0,111315.0,53.7159,53.7516,53.5639,53.6443,111315.0
2016-01-21 12:20:00,60.0,60.08,59.92,60.03,92539.0,53.6443,53.7159,53.5728,53.6712,92539.0
2016-01-21 12:30:00,60.05,60.16,60.0,60.07,97238.0,53.689,53.7874,53.6443,53.7069,97238.0
2016-01-21 12:40:00,60.07,60.09,59.83,59.86,50177.0,53.7069,53.7248,53.4923,53.5192,50177.0
2016-01-21 12:50:00,59.85,59.91,59.76,59.85,54754.0,53.5102,53.5639,53.4298,53.5102,54754.0
2016-01-21 13:00:00,59.86,60.0,59.86,60.0,60255.0,53.5192,53.6443,53.5192,53.6443,60255.0
2016-01-21 13:10:00,59.99,60.03,59.8,59.84,79574.0,53.6354,53.6712,53.4655,53.5013,79574.0
2016-01-21 13:20:00,59.83,59.84,59.54,59.55,80334.0,53.4923,53.5013,53.2331,53.242,80334.0
2016-01-21 13:30:00,59.56,59.68,59.41,59.66,83989.0,53.2509,53.3582,53.1168,53.3404,83989.0
2016-01-21 13:40:00,59.66,59.75,59.61,59.7,64363.0,53.3404,53.4208,53.2957,53.3761,64363.0
2016-01-21 13:50:00,59.72,59.72,59.48,59.53,64069.0,53.394,53.394,53.1794,53.2241,64069.0
2016-01-21 14:00:00,59.54,59.62,59.3,59.32,65944.0,53.2331,53.3046,53.0185,53.0364,65944.0
2016-01-21 14:10:00,59.32,59.32,59.09,59.13,68686.0,53.0364,53.0364,52.8307,52.8665,68686.0
2016-01-21 14:20:00,59.14,59.28,58.99,59.28,108539.0,52.8754,53.0006,52.7413,53.0006,108539.0
2016-01-21 14:30:00,59.27,59.51,59.27,59.39,61591.0,52.9917,53.2062,52.9917,53.099,61591.0
2016-01-21 14:40:00,59.38,59.47,59.19,59.21,71459.0,53.09,53.1705,52.9201,52.938,71459.0
2016-01-21 14:50:00,59.22,59.53,59.19,59.36,76357.0,52.947,53.2241,52.9201,53.0721,76357.0
2016-01-21 15:00:00,59.38,59.39,59.07,59.18,83169.0,53.09,53.099,52.8129,52.9112,83169.0
2016-01-21 15:10:00,59.19,59.36,59.11,59.27,79057.0,52.9201,53.0721,52.8486,52.9917,79057.0
2016-01-21 15:20:00,59.26,59.37,59.16,59.26,153336.0,52.9827,53.0811,52.8933,52.9827,153336.0
2016-01-21 15:30:00,59.25,59.49,59.25,59.43,118245.0,52.9738,53.1884,52.9738,53.1347,118245.0
2016-01-21 15:40:00,59.43,59.5,59.22,59.29,215528.0,53.1347,53.1973,52.947,53.0095,215528.0
2016-01-21 15:50:00,59.28,59.34,59.04,59.06,300528.0,53.0006,53.0543,52.786,52.8039,300528.0
2016-01-22 09:30:00,59.63,60.4,59.56,60.38,225621.0,53.3135,54.002,53.2509,53.9841,225621.0
2016-01-22 09:40:00,60.34,60.41,60.21,60.3,77459.0,53.9483,54.0109,53.8321,53.9126,77459.0
2016-01-22 09:50:00,60.3,60.45,60.26,60.36,118345.0,53.9126,54.0467,53.8768,53.9662,118345.0
2016-01-22 10:00:00,60.36,60.43,60.14,60.22,109413.0,53.9662,54.0288,53.7695,53.841,109413.0
2016-01-22 10:10:00,60.21,60.3,59.9,60.07,231835.0,53.8321,53.9126,53.5549,53.7069,231835.0
2016-01-22 10:20:00,60.08,60.18,59.99,60.13,111175.0,53.7159,53.8053,53.6354,53.7606,111175.0
2016-01-22 10:30:00,60.15,60.19,59.98,60.0,132576.0,53.7785,53.8142,53.6265,53.6443,132576.0
2016-01-22 10:40:00,60.0,60.0,59.78,59.81,103499.0,53.6443,53.6443,53.4476,53.4745,103499.0
2016-01-22 10:50:00,59.82,59.91,59.65,59.68,190537.0,53.4834,53.5639,53.3314,53.3582,190537.0
2016-01-22 11:00:00,59.69,59.94,59.59,59.6,92293.0,53.3672,53.5907,53.2778,53.2867,92293.0
2016-01-22 11:10:00,59.6,59.61,59.46,59.56,169143.0,53.2867,53.2957,53.1615,53.2509,169143.0
2016-01-22 11:20:00,59.57,59.78,59.56,59.64,63514.0,53.2599,53.4476,53.2509,53.3225,63514.0
2016-01-22 11:30:00,59.65,59.67,59.36,59.43,85074.0,53.3314,53.3493,53.0721,53.1347,85074.0
2016-01-22 11:40:00,59.44,59.55,59.34,59.43,52247.0,53.1437,53.242,53.0543,53.1347,52247.0
2016-01-22 11:50:00,59.42,59.56,59.41,59.51,68259.0,53.1258,53.2509,53.1168,53.2062,68259.0
2016-01-22 12:00:00,59.49,59.81,59.49,59.79,61556.0,53.1884,53.4745,53.1884,53.4566,61556.0
2016-01-22 12:10:00,59.8,59.81,59.72,59.74,39398.0,53.4655,53.4745,53.394,53.4119,39398.0
2016-01-22 12:20:00,59.75,59.9,59.72,59.89,62824.0,53.4208,53.5549,53.394,53.546,62824.0
2016-01-22 12:30:00,59.9,59.9,59.75,59.85,63416.0,53.5549,53.5549,53.4208,53.5102,63416.0
2016-01-22 12:40:00,59.85,59.85,59.79,59.83,41807.0,53.5102,53.5102,53.4566,53.4923,41807.0
2016-01-22 12:50:00,59.83,59.92,59.81,59.88,46092.0,53.4923,53.5728,53.4745,53.5371,46092.0
2016-01-22 13:00:00,59.88,59.9,59.82,59.82,70052.0,53.5371,53.5549,53.4834,53.4834,70052.0
2016-01-22 13:10:00,59.83,59.9,59.8,59.88,80574.0,53.4923,53.5549,53.4655,53.5371,80574.0
2016-01-22 13:20:00,59.87,60.03,59.86,60.01,128487.0,53.5281,53.6712,53.5192,53.6533,128487.0
2016-01-22 13:30:00,60.01,60.16,60.01,60.11,116616.0,53.6533,53.7874,53.6533,53.7427,116616.0
2016-01-22 13:40:00,60.11,60.3,60.11,60.3,96034.0,53.7427,53.9126,53.7427,53.9126,96034.0
2016-01-22 13:50:00,60.29,60.43,60.28,60.36,122607.0,53.9036,54.0288,53.8947,53.9662,122607.0
2016-01-22 14:00:00,60.36,60.44,60.35,60.4,99111.0,53.9662,54.0377,53.9573,54.002,99111.0
2016-01-22 14:10:00,60.39,60.63,60.38,60.53,123324.0,53.993,54.2076,53.9841,54.1182,123324.0
2016-01-22 14:20:00,60.55,60.6,60.39,60.48,106029.0,54.1361,54.1808,53.993,54.0735,106029.0
2016-01-22 14:30:00,60.48,60.49,60.28,60.31,148877.0,54.0735,54.0824,53.8947,53.9215,148877.0
2016-01-22 14:40:00,60.3,60.38,60.2,60.35,56835.0,53.9126,53.9841,53.8232,53.9573,56835.0
2016-01-22 14:50:00,60.36,60.6,60.31,60.6,105641.0,53.9662,54.1808,53.9215,54.1808,105641.0
2016-01-22 15:00:00,60.59,60.63,60.46,60.49,85959.0,54.1718,54.2076,54.0556,54.0824,85959.0
2016-01-22 15:10:00,60.48,60.49,60.33,60.35,122179.0,54.0735,54.0824,53.9394,53.9573,122179.0
2016-01-22 15:20:00,60.35,60.47,60.31,60.43,108181.0,53.9573,54.0646,53.9215,54.0288,108181.0
2016-01-22 15:30:00,60.42,60.44,60.29,60.44,169166.0,54.0199,54.0377,53.9036,54.0377,169166.0
2016-01-22 15:40:00,60.45,60.54,60.39,60.53,170969.0,54.0467,54.1271,53.993,54.1182,170969.0
2016-01-22 15:50:00,60.53,60.54,60.41,60.5,346856.0,54.1182,54.1271,54.0109,54.0914,346856.0
2016-01-25 09:30:00,60.23,60.66,60.17,60.6,176684.0,53.85,54.2344,53.7963,54.1808,176684.0
2016-01-25 09:40:00,60.61,60.61,60.38,60.58,102631.0,54.1897,54.1897,53.9841,54.1629,102631.0
2016-01-25 09:50:00,60.58,60.66,60.47,60.57,94702.0,54.1629,54.2344,54.0646,54.154,94702.0
2016-01-25 10:00:00,60.56,60.87,60.52,60.79,163049.0,54.145,54.4222,54.1093,54.3507,163049.0
2016-01-25 10:10:00,60.78,61.05,60.74,61.01,208489.0,54.3417,54.5831,54.306,54.5474,208489.0
2016-01-25 10:20:00,61.0,61.26,60.92,61.13,149411.0,54.5384,54.7709,54.4669,54.6546,149411.0
2016-01-25 10:30:00,61.14,61.34,61.09,61.29,185927.0,54.6636,54.8424,54.6189,54.7977,185927.0
2016-01-25 10:40:00,61.29,61.3,60.96,61.02,204351.0,54.7977,54.8066,54.5026,54.5563,204351.0
2016-01-25 10:50:00,61.03,61.31,61.01,61.21,92607.0,54.5652,54.8156,54.5474,54.7262,92607.0
2016-01-25 11:00:00,61.2,61.21,61.04,61.05,137833.0,54.7172,54.7262,54.5742,54.5831,137833.0
2016-01-25 11:10:00,61.05,61.07,60.94,61.0,171555.0,54.5831,54.601,54.4848,54.5384,171555.0
2016-01-25 11:20:00,60.99,61.12,60.98,61.09,185527.0,54.5295,54.6457,54.5205,54.6189,185527.0
2016-01-25 11:30:00,61.1,61.1,60.93,61.06,105745.0,54.6278,54.6278,54.4758,54.5921,105745.0
2016-01-25 11:40:00,61.06,61.07,60.83,60.9,191410.0,54.5921,54.601,54.3864,54.449,191410.0
2016-01-25 11:50:00,60.9,61.08,60.81,61.03,198114.0,54.449,54.6099,54.3685,54.5652,198114.0
2016-01-25 12:00:00,61.03,61.09,60.92,61.03,77350.0,54.5652,54.6189,54.4669,54.5652,77350.0
2016-01-25 12:10:00,61.03,61.16,60.91,61.16,99145.0,54.5652,54.6815,54.4579,54.6815,99145.0
2016-01-25 12:20:00,61.17,61.3,61.16,61.23,101259.0,54.6904,54.8066,54.6815,54.744,101259.0
2016-01-25 12:30:00,61.22,61.24,61.13,61.24,100280.0,54.7351,54.753,54.6546,54.753,100280.0
2016-01-25 12:40:00,61.25,61.33,61.23,61.27,80134.0,54.7619,54.8335,54.744,54.7798,80134.0
2016-01-25 12:50:00,61.27,61.52,61.27,61.49,137750.0,54.7798,55.0033,54.7798,54.9765,137750.0
2016-01-25 13:00:00,61.48,61.68,61.47,61.65,93862.0,54.9676,55.1464,54.9586,55.1196,93862.0
2016-01-25 13:10:00,61.66,61.74,61.53,61.69,93609.0,55.1285,55.2,55.0123,55.1553,93609.0
2016-01-25 13:20:00,61.7,61.81,61.68,61.68,114200.0,55.1643,55.2626,55.1464,55.1464,114200.0
2016-01-25 13:30:00,61.67,61.7,61.52,61.52,81605.0,55.1374,55.1643,55.0033,55.0033,81605.0
2016-01-25 13:40:00,61.53,61.6,61.44,61.45,99035.0,55.0123,55.0749,54.9318,54.9407,99035.0
2016-01-25 13:50:00,61.45,61.6,61.42,61.53,176318.0,54.9407,55.0749,54.9139,55.0123,176318.0
2016-01-25 14:00:00,61.53,61.63,61.45,61.61,118131.0,55.0123,55.1017,54.9407,55.0838,118131.0
2016-01-25 14:10:00,61.6,61.67,61.45,61.54,97157.0,55.0749,55.1374,54.9407,55.0212,97157.0
2016-01-25 14:20:00,61.54,61.65,61.46,61.65,135705.0,55.0212,55.1196,54.9497,55.1196,135705.0
2016-01-25 14:30:00,61.66,61.66,61.47,61.57,98442.0,55.1285,55.1285,54.9586,55.048,98442.0
2016-01-25 14:40:00,61.57,61.57,61.4,61.41,105870.0,55.048,55.048,54.896,54.905,105870.0
2016-01-25 14:50:00,61.4,61.46,61.35,61.38,78796.0,54.896,54.9497,54.8513,54.8782,78796.0
2016-01-25 15:00:00,61.37,61.5,61.25,61.25,148623.0,54.8692,54.9854,54.7619,54.7619,148623.0
2016-01-25 15:10:00,61.25,61.26,60.98,60.98,111981.0,54.7619,54.7709,54.5205,54.5205,111981.0
2016-01-25 15:20:00,60.98,61.03,60.87,60.93,281479.0,54.5205,54.5652,54.4222,54.4758,281479.0
2016-01-25 15:30:00,60.93,61.05,60.85,60.9,527024.0,54.4758,54.5831,54.4043,54.449,527024.0
2016-01-25 15:40:00,60.9,61.02,60.89,61.01,329044.0,54.449,54.5563,54.4401,54.5474,329044.0
2016-01-25 15:50:00,61.01,61.01,60.87,60.92,559943.0,54.5474,54.5474,54.4222,54.4669,559943.0
2016-01-26 09:30:00,61.04,61.45,60.66,61.0,184948.0,54.5742,54.9407,54.2344,54.5384,184948.0
2016-01-26 09:40:00,60.98,61.11,60.71,60.71,78442.0,54.5205,54.6368,54.2791,54.2791,78442.0
2016-01-26 09:50:00,60.73,60.96,60.71,60.91,88287.0,54.297,54.5026,54.2791,54.4579,88287.0
2016-01-26 10:00:00,60.92,61.27,60.86,61.23,153697.0,54.4669,54.7798,54.4132,54.744,153697.0
2016-01-26 10:10:00,61.23,61.69,61.21,61.68,114768.0,54.744,55.1553,54.7262,55.1464,114768.0
2016-01-26 10:20:00,61.68,61.82,61.61,61.78,79620.0,55.1464,55.2716,55.0838,55.2358,79620.0
2016-01-26 10:30:00,61.78,62.05,61.78,61.96,109664.0,55.2358,55.4772,55.2358,55.3967,109664.0
2016-01-26 10:40:00,61.97,62.01,61.82,61.85,75592.0,55.4057,55.4414,55.2716,55.2984,75592.0
2016-01-26 10:50:00,61.86,61.95,61.79,61.89,84534.0,55.3073,55.3878,55.2447,55.3341,84534.0
2016-01-26 11:00:00,61.88,62.08,61.86,61.97,116184.0,55.3252,55.504,55.3073,55.4057,116184.0
2016-01-26 11:10:00,61.96,62.02,61.87,62.0,74988.0,55.3967,55.4504,55.3163,55.4325,74988.0
2016-01-26 11:20:00,61.99,62.01,61.75,61.84,79276.0,55.4235,55.4414,55.209,55.2894,79276.0
2016-01-26 11:30:00,61.84,61.84,61.7,61.73,68200.0,55.2894,55.2894,55.1643,55.1911,68200.0
2016-01-26 11:40:00,61.73,61.81,61.71,61.71,53754.0,55.1911,55.2626,55.1732,55.1732,53754.0
2016-01-26 11:50:00,61.71,61.94,61.7,61.83,58565.0,55.1732,55.3788,55.1643,55.2805,58565.0
2016-01-26 12:00:00,61.83,61.87,61.79,61.8,45537.0,55.2805,55.3163,55.2447,55.2537,45537.0
2016-01-26 12:10:00,61.8,62.11,61.8,62.03,79147.0,55.2537,55.5308,55.2537,55.4593,79147.0
2016-01-26 12:20:00,62.04,62.09,61.94,62.07,46719.0,55.4682,55.513,55.3788,55.4951,46719.0
2016-01-26 12:30:00,62.06,62.11,61.99,61.99,47442.0,55.4861,55.5308,55.4235,55.4235,47442.0
2016-01-26 12:40:00,61.99,62.02,61.88,61.89,58437.0,55.4235,55.4504,55.3252,55.3341,58437.0
2016-01-26 12:50:00,61.89,61.92,61.85,61.87,41104.0,55.3341,55.361,55.2984,55.3163,41104.0
2016-01-26 13:00:00,61.87,61.96,61.76,61.76,54544.0,55.3163,55.3967,55.2179,55.2179,54544.0
2016-01-26 13:10:00,61.77,61.95,61.77,61.94,42024.0,55.2268,55.3878,55.2268,55.3788,42024.0
2016-01-26 13:20:00,61.95,62.07,61.93,62.01,45639.0,55.3878,55.4951,55.3699,55.4414,45639.0
2016-01-26 13:30:00,62.01,62.03,61.87,61.88,39761.0,55.4414,55.4593,55.3163,55.3252,39761.0
2016-01-26 13:40:00,61.89,61.97,61.86,61.94,48982.0,55.3341,55.4057,55.3073,55.3788,48982.0
2016-01-26 13:50:00,61.95,61.97,61.87,61.88,41484.0,55.3878,55.4057,55.3163,55.3252,41484.0
2016-01-26 14:00:00,61.87,61.87,61.74,61.84,102194.0,55.3163,55.3163,55.2,55.2894,102194.0
2016-01-26 14:10:00,61.85,61.85,61.72,61.76,92737.0,55.2984,55.2984,55.1821,55.2179,92737.0
2016-01-26 14:20:00,61.75,61.8,61.66,61.73,89126.0,55.209,55.2537,55.1285,55.1911,89126.0
2016-01-26 14:30:00,61.73,61.79,61.65,61.73,187412.0,55.1911,55.2447,55.1196,55.1911,187412.0
2016-01-26 14:40:00,61.73,61.79,61.7,61.72,161922.0,55.1911,55.2447,55.1643,55.1821,161922.0
2016-01-26 14:50:00,61.73,61.86,61.69,61.72,108043.0,55.1911,55.3073,55.1553,55.1821,108043.0
2016-01-26 15:00:00,61.71,61.77,61.62,61.71,161728.0,55.1732,55.2268,55.0927,55.1732,161728.0
2016-01-26 15:10:00,61.71,61.78,61.63,61.65,237390.0,55.1732,55.2358,55.1017,55.1196,237390.0
2016-01-26 15:20:00,61.63,61.79,61.63,61.76,203359.0,55.1017,55.2447,55.1017,55.2179,203359.0
2016-01-26 15:30:00,61.75,62.03,61.7,61.98,285707.0,55.209,55.4593,55.1643,55.4146,285707.0
2016-01-26 15:40:00,61.98,62.0,61.86,61.88,217193.0,55.4146,55.4325,55.3073,55.3252,217193.0
2016-01-26 15:50:00,61.87,61.94,61.78,61.94,534745.0,55.3163,55.3788,55.2358,55.3788,534745.0
2016-01-27 09:30:00,61.74,62.32,61.7,62.28,192470.0,55.2,55.7186,55.1643,55.6828,192470.0
2016-01-27 09:40:00,62.3,62.59,62.26,62.37,123666.0,55.7007,55.96,55.6649,55.7633,123666.0
2016-01-27 09:50:00,62.33,62.42,62.18,62.36,82909.0,55.7275,55.808,55.5934,55.7544,82909.0
2016-01-27 10:00:00,62.36,62.4,62.04,62.07,72116.0,55.7544,55.7901,55.4682,55.4951,72116.0
2016-01-27 10:10:00,62.07,62.1,61.74,61.85,85559.0,55.4951,55.5219,55.2,55.2984,85559.0
2016-01-27 10:20:00,61.84,61.86,61.64,61.65,72457.0,55.2894,55.3073,55.1106,55.1196,72457.0
2016-01-27 10:30:00,61.66,62.03,61.61,62.03,87747.0,55.1285,55.4593,55.0838,55.4593,87747.0
2016-01-27 10:40:00,62.04,62.06,61.84,61.85,71211.0,55.4682,55.4861,55.2894,55.2984,71211.0
2016-01-27 10:50:00,61.85,61.86,61.69,61.78,60726.0,55.2984,55.3073,55.1553,55.2358,60726.0
2016-01-27 11:00:00,61.78,61.86,61.68,61.84,64510.0,55.2358,55.3073,55.1464,55.2894,64510.0
2016-01-27 11:10:00,61.83,62.1,61.83,62.1,48656.0,55.2805,55.5219,55.2805,55.5219,48656.0
2016-01-27 11:20:00,62.09,62.13,61.99,62.06,67499.0,55.513,55.5487,55.4235,55.4861,67499.0
2016-01-27 11:30:00,62.04,62.26,62.01,62.24,116173.0,55.4682,55.6649,55.4414,55.6471,116173.0
2016-01-27 11:40:00,62.23,62.42,62.1,62.4,85158.0,55.6381,55.808,55.5219,55.7901,85158.0
2016-01-27 11:50:00,62.4,62.41,62.25,62.31,79233.0,55.7901,55.7991,55.656,55.7096,79233.0
2016-01-27 12:00:00,62.3,62.44,62.28,62.33,63623.0,55.7007,55.8259,55.6828,55.7275,63623.0
2016-01-27 12:10:00,62.32,62.59,62.32,62.55,47409.0,55.7186,55.96,55.7186,55.9242,47409.0
2016-01-27 12:20:00,62.56,62.56,62.37,62.37,46904.0,55.9332,55.9332,55.7633,55.7633,46904.0
2016-01-27 12:30:00,62.38,62.4,62.27,62.32,46852.0,55.7722,55.7901,55.6739,55.7186,46852.0
2016-01-27 12:40:00,62.34,62.45,62.26,62.4,75723.0,55.7365,55.8348,55.6649,55.7901,75723.0
2016-01-27 12:50:00,62.41,62.48,62.32,62.32,55180.0,55.7991,55.8616,55.7186,55.7186,55180.0
2016-01-27 13:00:00,62.32,62.4,62.25,62.36,49219.0,55.7186,55.7901,55.656,55.7544,49219.0
2016-01-27 13:10:00,62.35,62.41,62.14,62.16,65106.0,55.7454,55.7991,55.5577,55.5755,65106.0
2016-01-27 13:20:00,62.17,62.24,62.1,62.1,37702.0,55.5845,55.6471,55.5219,55.5219,37702.0
2016-01-27 13:30:00,62.09,62.18,62.06,62.06,48871.0,55.513,55.5934,55.4861,55.4861,48871.0
2016-01-27 13:40:00,62.07,62.08,61.94,61.98,50313.0,55.4951,55.504,55.3788,55.4146,50313.0
2016-01-27 13:50:00,61.99,62.15,61.97,62.15,41904.0,55.4235,55.5666,55.4057,55.5666,41904.0
2016-01-27 14:00:00,62.15,62.33,61.65,61.65,101034.0,55.5666,55.7275,55.1196,55.1196,101034.0
2016-01-27 14:10:00,61.62,62.0,61.56,61.93,269155.0,55.0927,55.4325,55.0391,55.3699,269155.0
2016-01-27 14:20:00,61.92,62.11,61.84,61.87,118871.0,55.361,55.5308,55.2894,55.3163,118871.0
2016-01-27 14:30:00,61.86,61.86,61.49,61.5,179456.0,55.3073,55.3073,54.9765,54.9854,179456.0
2016-01-27 14:40:00,61.49,61.51,61.31,61.44,114021.0,54.9765,54.9944,54.8156,54.9318,114021.0
2016-01-27 14:50:00,61.44,61.46,61.08,61.17,111236.0,54.9318,54.9497,54.6099,54.6904,111236.0
2016-01-27 15:00:00,61.17,61.18,60.8,60.94,158388.0,54.6904,54.6993,54.3596,54.4848,158388.0
2016-01-27 15:10:00,60.94,60.95,60.62,60.67,117671.0,54.4848,54.4937,54.1987,54.2434,117671.0
2016-01-27 15:20:00,60.68,61.02,60.62,60.86,159183.0,54.2523,54.5563,54.1987,54.4132,159183.0
2016-01-27 15:30:00,60.85,61.07,60.83,60.84,122261.0,54.4043,54.601,54.3864,54.3954,122261.0
2016-01-27 15:40:00,60.84,61.04,60.73,60.98,189551.0,54.3954,54.5742,54.297,54.5205,189551.0
2016-01-27 15:50:00,60.97,61.08,60.9,61.03,375578.0,54.5116,54.6099,54.449,54.5652,375578.0
2016-01-28 09:30:00,61.79,61.9,61.44,61.5,110490.0,55.2447,55.3431,54.9318,54.9854,110490.0
2016-01-28 09:40:00,61.46,61.79,61.3,61.6,69607.0,54.9497,55.2447,54.8066,55.0749,69607.0
2016-01-28 09:50:00,61.63,61.82,61.45,61.68,74136.0,55.1017,55.2716,54.9407,55.1464,74136.0
2016-01-28 10:00:00,61.72,61.74,61.41,61.48,76957.0,55.1821,55.2,54.905,54.9676,76957.0
2016-01-28 10:10:00,61.48,61.55,61.37,61.38,97412.0,54.9676,55.0302,54.8692,54.8782,97412.0
2016-01-28 10:20:00,61.38,61.51,61.25,61.28,100311.0,54.8782,54.9944,54.7619,54.7888,100311.0
2016-01-28 10:30:00,61.29,61.4,61.14,61.4,69328.0,54.7977,54.896,54.6636,54.896,69328.0
2016-01-28 10:40:00,61.4,61.58,61.35,61.57,87588.0,54.896,55.057,54.8513,55.048,87588.0
2016-01-28 10:50:00,61.56,61.68,61.46,61.62,79767.0,55.0391,55.1464,54.9497,55.0927,79767.0
2016-01-28 11:00:00,61.63,61.99,61.6,61.97,67328.0,55.1017,55.4235,55.0749,55.4057,67328.0
2016-01-28 11:10:00,61.98,62.13,61.91,62.11,105120.0,55.4146,55.5487,55.352,55.5308,105120.0
2016-01-28 11:20:00,62.11,62.26,62.07,62.07,109894.0,55.5308,55.6649,55.4951,55.4951,109894.0
2016-01-28 11:30:00,62.06,62.07,61.7,61.72,93571.0,55.4861,55.4951,55.1643,55.1821,93571.0
2016-01-28 11:40:00,61.72,61.77,61.57,61.65,160692.0,55.1821,55.2268,55.048,55.1196,160692.0
2016-01-28 11:50:00,61.65,61.68,61.49,61.49,239759.0,55.1196,55.1464,54.9765,54.9765,239759.0
2016-01-28 12:00:00,61.48,61.81,61.47,61.78,99290.0,54.9676,55.2626,54.9586,55.2358,99290.0
2016-01-28 12:10:00,61.77,61.94,61.67,61.68,99586.0,55.2268,55.3788,55.1374,55.1464,99586.0
2016-01-28 12:20:00,61.68,61.97,61.67,61.93,109284.0,55.1464,55.4057,55.1374,55.3699,109284.0
2016-01-28 12:30:00,61.95,62.19,61.88,62.06,147171.0,55.3878,55.6024,55.3252,55.4861,147171.0
2016-01-28 12:40:00,62.05,62.07,61.96,61.99,69128.0,55.4772,55.4951,55.3967,55.4235,69128.0
2016-01-28 12:50:00,61.99,62.01,61.69,61.71,55478.0,55.4235,55.4414,55.1553,55.1732,55478.0
2016-01-28 13:00:00,61.71,61.76,61.58,61.74,72988.0,55.1732,55.2179,55.057,55.2,72988.0
2016-01-28 13:10:00,61.74,61.81,61.47,61.48,54289.0,55.2,55.2626,54.9586,54.9676,54289.0
2016-01-28 13:20:00,61.48,61.57,61.34,61.56,47797.0,54.9676,55.048,54.8424,55.0391,47797.0
2016-01-28 13:30:00,61.55,61.67,61.52,61.64,39093.0,55.0302,55.1374,55.0033,55.1106,39093.0
2016-01-28 13:40:00,61.63,61.74,61.54,61.62,51092.0,55.1017,55.2,55.0212,55.0927,51092.0
2016-01-28 13:50:00,61.62,61.65,61.4,61.4,55589.0,55.0927,55.1196,54.896,54.896,55589.0
2016-01-28 14:00:00,61.38,61.71,61.38,61.65,53279.0,54.8782,55.1732,54.8782,55.1196,53279.0
2016-01-28 14:10:00,61.65,61.66,61.49,61.52,65988.0,55.1196,55.1285,54.9765,55.0033,65988.0
2016-01-28 14:20:00,61.53,61.72,61.5,61.72,51449.0,55.0123,55.1821,54.9854,55.1821,51449.0
2016-01-28 14:30:00,61.71,61.77,61.51,61.54,54099.0,55.1732,55.2268,54.9944,55.0212,54099.0
2016-01-28 14:40:00,61.54,61.57,61.36,61.42,53934.0,55.0212,55.048,54.8603,54.9139,53934.0
2016-01-28 14:50:00,61.43,61.44,61.27,61.35,41826.0,54.9229,54.9318,54.7798,54.8513,41826.0
2016-01-28 15:00:00,61.34,61.42,61.19,61.27,110721.0,54.8424,54.9139,54.7083,54.7798,110721.0
2016-01-28 15:10:00,61.27,61.43,61.27,61.39,93506.0,54.7798,54.9229,54.7798,54.8871,93506.0
2016-01-28 15:20:00,61.4,61.48,61.38,61.46,108321.0,54.896,54.9676,54.8782,54.9497,108321.0
2016-01-28 15:30:00,61.45,61.63,61.43,61.48,120782.0,54.9407,55.1017,54.9229,54.9676,120782.0
2016-01-28 15:40:00,61.48,61.52,61.26,61.41,120583.0,54.9676,55.0033,54.7709,54.905,120583.0
2016-01-28 15:50:00,61.43,61.44,61.33,61.34,224269.0,54.9229,54.9318,54.8335,54.8424,224269.0
2016-01-29 09:30:00,61.83,62.41,61.82,62.33,183297.0,55.2805,55.7991,55.2716,55.7275,183297.0
2016-01-29 09:40:00,62.31,62.52,62.2,62.51,58511.0,55.7096,55.8974,55.6113,55.8885,58511.0
2016-01-29 09:50:00,62.51,62.75,62.51,62.62,70608.0,55.8885,56.103,55.8885,55.9868,70608.0
2016-01-29 10:00:00,62.61,62.78,62.48,62.74,62584.0,55.9779,56.1299,55.8616,56.0941,62584.0
2016-01-29 10:10:00,62.72,62.86,62.55,62.66,87388.0,56.0762,56.2014,55.9242,56.0226,87388.0
2016-01-29 10:20:00,62.65,62.81,62.65,62.69,83339.0,56.0136,56.1567,56.0136,56.0494,83339.0
2016-01-29 10:30:00,62.69,62.86,62.69,62.83,82599.0,56.0494,56.2014,56.0494,56.1746,82599.0
2016-01-29 10:40:00,62.84,63.02,62.8,62.88,77233.0,56.1835,56.3444,56.1477,56.2193,77233.0
2016-01-29 10:50:00,62.87,62.92,62.65,62.68,52602.0,56.2103,56.255,56.0136,56.0405,52602.0
2016-01-29 11:00:00,62.68,62.89,62.68,62.83,55265.0,56.0405,56.2282,56.0405,56.1746,55265.0
2016-01-29 11:10:00,62.83,62.9,62.62,62.64,67684.0,56.1746,56.2371,55.9868,56.0047,67684.0
2016-01-29 11:20:00,62.64,62.88,62.63,62.77,44160.0,56.0047,56.2193,55.9958,56.1209,44160.0
2016-01-29 11:30:00,62.78,62.95,62.74,62.83,46705.0,56.1299,56.2819,56.0941,56.1746,46705.0
2016-01-29 11:40:00,62.86,62.98,62.77,62.93,46627.0,56.2014,56.3087,56.1209,56.264,46627.0
2016-01-29 11:50:00,62.94,63.23,62.94,63.17,71776.0,56.2729,56.5322,56.2729,56.4785,71776.0
2016-01-29 12:00:00,63.17,63.31,63.13,63.28,56119.0,56.4785,56.6037,56.4428,56.5769,56119.0
2016-01-29 12:10:00,63.26,63.43,63.26,63.35,112718.0,56.559,56.711,56.559,56.6395,112718.0
2016-01-29 12:20:00,63.35,63.42,63.25,63.33,47871.0,56.6395,56.7021,56.5501,56.6216,47871.0
2016-01-29 12:30:00,63.34,63.36,63.16,63.24,55755.0,56.6305,56.6484,56.4696,56.5411,55755.0
2016-01-29 12:40:00,63.25,63.3,63.16,63.19,59506.0,56.5501,56.5948,56.4696,56.4964,59506.0
2016-01-29 12:50:00,63.18,63.25,63.09,63.15,45343.0,56.4875,56.5501,56.407,56.4607,45343.0
2016-01-29 13:00:00,63.15,63.19,62.97,63.0,56703.0,56.4607,56.4964,56.2997,56.3266,56703.0
2016-01-29 13:10:00,62.99,63.12,62.99,63.1,44754.0,56.3176,56.4338,56.3176,56.416,44754.0
2016-01-29 13:20:00,63.09,63.16,62.99,63.0,49231.0,56.407,56.4696,56.3176,56.3266,49231.0
2016-01-29 13:30:00,63.01,63.06,62.87,62.99,46907.0,56.3355,56.3802,56.2103,56.3176,46907.0
2016-01-29 13:40:00,63.0,63.11,63.0,63.11,57279.0,56.3266,56.4249,56.3266,56.4249,57279.0
2016-01-29 13:50:00,63.12,63.12,63.0,63.02,42932.0,56.4338,56.4338,56.3266,56.3444,42932.0
2016-01-29 14:00:00,63.03,63.03,62.9,62.9,46607.0,56.3534,56.3534,56.2371,56.2371,46607.0
2016-01-29 14:10:00,62.91,62.93,62.78,62.87,69951.0,56.2461,56.264,56.1299,56.2103,69951.0
2016-01-29 14:20:00,62.88,62.96,62.84,62.95,76509.0,56.2193,56.2908,56.1835,56.2819,76509.0
2016-01-29 14:30:00,62.96,62.98,62.84,62.87,76666.0,56.2908,56.3087,56.1835,56.2103,76666.0
2016-01-29 14:40:00,62.87,62.93,62.86,62.88,77842.0,56.2103,56.264,56.2014,56.2193,77842.0
2016-01-29 14:50:00,62.88,62.9,62.76,62.83,65633.0,56.2193,56.2371,56.112,56.1746,65633.0
2016-01-29 15:00:00,62.83,62.9,62.81,62.85,97887.0,56.1746,56.2371,56.1567,56.1924,97887.0
2016-01-29 15:10:00,62.85,62.93,62.82,62.91,87362.0,56.1924,56.264,56.1656,56.2461,87362.0
2016-01-29 15:20:00,62.92,62.99,62.87,62.97,103595.0,56.255,56.3176,56.2103,56.2997,103595.0
2016-01-29 15:30:00,62.97,63.1,62.91,62.97,174571.0,56.2997,56.416,56.2461,56.2997,174571.0
2016-01-29 15:40:00,62.97,63.12,62.94,63.08,224385.0,56.2997,56.4338,56.2729,56.3981,224385.0
2016-01-29 15:50:00,63.08,63.31,63.08,63.31,686554.0,56.3981,56.6037,56.3981,56.6037,686554.0
2016-02-01 09:30:00,62.48,62.99,62.42,62.7,260242.0,55.8616,56.3176,55.808,56.0583,260242.0
2016-02-01 09:40:00,62.68,62.84,62.18,62.18,89394.0,56.0405,56.1835,55.5934,55.5934,89394.0
2016-02-01 09:50:00,62.2,62.56,62.18,62.46,50278.0,55.6113,55.9332,55.5934,55.8438,50278.0
2016-02-01 10:00:00,62.45,62.45,62.07,62.4,82903.0,55.8348,55.8348,55.4951,55.7901,82903.0
2016-02-01 10:10:00,62.42,62.9,62.35,62.72,70226.0,55.808,56.2371,55.7454,56.0762,70226.0
2016-02-01 10:20:00,62.74,62.9,62.54,62.59,90879.0,56.0941,56.2371,55.9153,55.96,90879.0
2016-02-01 10:30:00,62.59,62.64,62.34,62.37,145477.0,55.96,56.0047,55.7365,55.7633,145477.0
2016-02-01 10:40:00,62.39,62.68,62.34,62.52,92569.0,55.7812,56.0405,55.7365,55.8974,92569.0
2016-02-01 10:50:00,62.51,62.55,62.43,62.5,142611.0,55.8885,55.9242,55.8169,55.8795,142611.0
2016-02-01 11:00:00,62.5,62.54,62.4,62.44,59586.0,55.8795,55.9153,55.7901,55.8259,59586.0
2016-02-01 11:10:00,62.43,62.49,62.3,62.34,55793.0,55.8169,55.8706,55.7007,55.7365,55793.0
2016-02-01 11:20:00,62.32,62.34,62.19,62.34,48547.0,55.7186,55.7365,55.6024,55.7365,48547.0
2016-02-01 11:30:00,62.35,62.55,62.29,62.55,49440.0,55.7454,55.9242,55.6918,55.9242,49440.0
2016-02-01 11:40:00,62.57,62.7,62.49,62.63,92231.0,55.9421,56.0583,55.8706,55.9958,92231.0
2016-02-01 11:50:00,62.62,62.68,62.54,62.58,87519.0,55.9868,56.0405,55.9153,55.951,87519.0
2016-02-01 12:00:00,62.57,62.61,62.23,62.26,39962.0,55.9421,55.9779,55.6381,55.6649,39962.0
2016-02-01 12:10:00,62.26,62.43,62.23,62.38,37914.0,55.6649,55.8169,55.6381,55.7722,37914.0
2016-02-01 12:20:00,62.37,62.37,62.12,62.19,29771.0,55.7633,55.7633,55.5398,55.6024,29771.0
2016-02-01 12:30:00,62.17,62.33,62.16,62.27,48271.0,55.5845,55.7275,55.5755,55.6739,48271.0
2016-02-01 12:40:00,62.28,62.34,62.15,62.32,53283.0,55.6828,55.7365,55.5666,55.7186,53283.0
2016-02-01 12:50:00,62.32,62.32,62.15,62.3,38196.0,55.7186,55.7186,55.5666,55.7007,38196.0
2016-02-01 13:00:00,62.3,62.44,62.24,62.27,36320.0,55.7007,55.8259,55.6471,55.6739,36320.0
2016-02-01 13:10:00,62.28,62.48,62.28,62.41,47626.0,55.6828,55.8616,55.6828,55.7991,47626.0
2016-02-01 13:20:00,62.41,62.56,62.38,62.51,42467.0,55.7991,55.9332,55.7722,55.8885,42467.0
2016-02-01 13:30:00,62.51,62.56,62.32,62.34,49078.0,55.8885,55.9332,55.7186,55.7365,49078.0
2016-02-01 13:40:00,62.34,62.44,62.31,62.42,49114.0,55.7365,55.8259,55.7096,55.808,49114.0
2016-02-01 13:50:00,62.43,62.43,62.3,62.41,52874.0,55.8169,55.8169,55.7007,55.7991,52874.0
2016-02-01 14:00:00,62.41,62.47,62.34,62.36,53884.0,55.7991,55.8527,55.7365,55.7544,53884.0
2016-02-01 14:10:00,62.37,62.46,62.29,62.44,74063.0,55.7633,55.8438,55.6918,55.8259,74063.0
2016-02-01 14:20:00,62.44,62.52,62.42,62.47,61006.0,55.8259,55.8974,55.808,55.8527,61006.0
2016-02-01 14:30:00,62.47,62.54,62.42,62.5,52531.0,55.8527,55.9153,55.808,55.8795,52531.0
2016-02-01 14:40:00,62.5,62.66,62.47,62.49,52318.0,55.8795,56.0226,55.8527,55.8706,52318.0
2016-02-01 14:50:00,62.49,62.53,62.38,62.46,68908.0,55.8706,55.9063,55.7722,55.8438,68908.0
2016-02-01 15:00:00,62.46,62.5,62.33,62.43,95304.0,55.8438,55.8795,55.7275,55.8169,95304.0
2016-02-01 15:10:00,62.43,62.57,62.29,62.54,87073.0,55.8169,55.9421,55.6918,55.9153,87073.0
2016-02-01 15:20:00,62.54,62.62,62.5,62.53,131599.0,55.9153,55.9868,55.8795,55.9063,131599.0
2016-02-01 15:30:00,62.54,62.6,62.48,62.48,178396.0,55.9153,55.9689,55.8616,55.8616,178396.0
2016-02-01 15:40:00,62.48,62.57,62.46,62.46,155104.0,55.8616,55.9421,55.8438,55.8438,155104.0
2016-02-01 15:50:00,62.46,62.52,62.3,62.33,327856.0,55.8438,55.8974,55.7007,55.7275,327856.0
2016-02-02 09:30:00,61.04,61.64,60.44,60.9,249543.0,54.5742,55.1106,54.0377,54.449,249543.0
2016-02-02 09:40:00,60.91,61.0,60.71,60.81,130051.0,54.4579,54.5384,54.2791,54.3685,130051.0
2016-02-02 09:50:00,60.81,60.92,60.71,60.9,225636.0,54.3685,54.4669,54.2791,54.449,225636.0
2016-02-02 10:00:00,60.89,61.0,60.75,60.97,164076.0,54.4401,54.5384,54.3149,54.5116,164076.0
2016-02-02 10:10:00,60.96,61.07,60.84,60.9,106665.0,54.5026,54.601,54.3954,54.449,106665.0
2016-02-02 10:20:00,60.9,60.93,60.77,60.87,122562.0,54.449,54.4758,54.3328,54.4222,122562.0
2016-02-02 10:30:00,60.87,60.93,60.78,60.9,145980.0,54.4222,54.4758,54.3417,54.449,145980.0
2016-02-02 10:40:00,60.89,60.9,60.66,60.75,131887.0,54.4401,54.449,54.2344,54.3149,131887.0
2016-02-02 10:50:00,60.75,60.87,60.66,60.7,133770.0,54.3149,54.4222,54.2344,54.2702,133770.0
2016-02-02 11:00:00,60.71,60.8,60.6,60.69,100258.0,54.2791,54.3596,54.1808,54.2613,100258.0
2016-02-02 11:10:00,60.68,60.98,60.68,60.84,72153.0,54.2523,54.5205,54.2523,54.3954,72153.0
2016-02-02 11:20:00,60.85,60.96,60.75,60.83,71663.0,54.4043,54.5026,54.3149,54.3864,71663.0
2016-02-02 11:30:00,60.8,60.95,60.77,60.89,63201.0,54.3596,54.4937,54.3328,54.4401,63201.0
2016-02-02 11:40:00,60.88,60.91,60.55,60.58,113761.0,54.4311,54.4579,54.1361,54.1629,113761.0
2016-02-02 11:50:00,60.58,60.58,60.38,60.4,133709.0,54.1629,54.1629,53.9841,54.002,133709.0
2016-02-02 12:00:00,60.41,60.44,60.21,60.26,197329.0,54.0109,54.0377,53.8321,53.8768,197329.0
2016-02-02 12:10:00,60.27,60.27,60.13,60.24,103033.0,53.8857,53.8857,53.7606,53.8589,103033.0
2016-02-02 12:20:00,60.23,60.39,60.22,60.39,76959.0,53.85,53.993,53.841,53.993,76959.0
2016-02-02 12:30:00,60.39,60.5,60.3,60.49,50354.0,53.993,54.0914,53.9126,54.0824,50354.0
2016-02-02 12:40:00,60.49,60.61,60.46,60.54,59521.0,54.0824,54.1897,54.0556,54.1271,59521.0
2016-02-02 12:50:00,60.52,60.52,60.33,60.42,60001.0,54.1093,54.1093,53.9394,54.0199,60001.0
2016-02-02 13:00:00,60.42,60.44,60.28,60.3,81171.0,54.0199,54.0377,53.8947,53.9126,81171.0
2016-02-02 13:10:00,60.31,60.33,60.17,60.21,83993.0,53.9215,53.9394,53.7963,53.8321,83993.0
2016-02-02 13:20:00,60.21,60.39,60.11,60.38,73664.0,53.8321,53.993,53.7427,53.9841,73664.0
2016-02-02 13:30:00,60.39,60.39,60.13,60.15,50191.0,53.993,53.993,53.7606,53.7785,50191.0
2016-02-02 13:40:00,60.15,60.18,60.0,60.02,98192.0,53.7785,53.8053,53.6443,53.6622,98192.0
2016-02-02 13:50:00,60.02,60.07,59.9,59.93,83435.0,53.6622,53.7069,53.5549,53.5818,83435.0
2016-02-02 14:00:00,59.93,60.07,59.93,59.98,75392.0,53.5818,53.7069,53.5818,53.6265,75392.0
2016-02-02 14:10:00,59.98,60.07,59.89,60.03,138262.0,53.6265,53.7069,53.546,53.6712,138262.0
2016-02-02 14:20:00,60.02,60.02,59.8,59.81,83079.0,53.6622,53.6622,53.4655,53.4745,83079.0
2016-02-02 14:30:00,59.82,60.05,59.78,60.03,118453.0,53.4834,53.689,53.4476,53.6712,118453.0
2016-02-02 14:40:00,60.03,60.16,60.02,60.16,65823.0,53.6712,53.7874,53.6622,53.7874,65823.0
2016-02-02 14:50:00,60.15,60.3,59.96,59.96,92433.0,53.7785,53.9126,53.6086,53.6086,92433.0
2016-02-02 15:00:00,59.96,60.06,59.94,59.97,119928.0,53.6086,53.698,53.5907,53.6175,119928.0
2016-02-02 15:10:00,59.97,60.16,59.9,60.11,104292.0,53.6175,53.7874,53.5549,53.7427,104292.0
2016-02-02 15:20:00,60.11,60.2,60.0,60.15,121260.0,53.7427,53.8232,53.6443,53.7785,121260.0
2016-02-02 15:30:00,60.15,60.3,60.13,60.19,155660.0,53.7785,53.9126,53.7606,53.8142,155660.0
2016-02-02 15:40:00,60.19,60.25,60.08,60.2,233697.0,53.8142,53.8679,53.7159,53.8232,233697.0
2016-02-02 15:50:00,60.2,60.2,60.07,60.11,467490.0,53.8232,53.8232,53.7069,53.7427,467490.0
2016-02-03 09:30:00,60.63,60.82,60.28,60.81,122401.0,54.2076,54.3775,53.8947,54.3685,122401.0
2016-02-03 09:40:00,60.8,61.02,60.64,60.9,132550.0,54.3596,54.5563,54.2165,54.449,132550.0
2016-02-03 09:50:00,60.9,60.92,60.56,60.58,70514.0,54.449,54.4669,54.145,54.1629,70514.0
2016-02-03 10:00:00,60.56,60.56,60.13,60.17,70734.0,54.145,54.145,53.7606,53.7963,70734.0
2016-02-03 10:10:00,60.17,60.31,59.98,60.13,95036.0,53.7963,53.9215,53.6265,53.7606,95036.0
2016-02-03 10:20:00,60.16,60.16,59.81,59.83,68220.0,53.7874,53.7874,53.4745,53.4923,68220.0
2016-02-03 10:30:00,59.81,59.92,59.63,59.9,69396.0,53.4745,53.5728,53.3135,53.5549,69396.0
2016-02-03 10:40:00,59.9,59.99,59.75,59.75,87982.0,53.5549,53.6354,53.4208,53.4208,87982.0
2016-02-03 10:50:00,59.77,60.04,59.72,60.04,75704.0,53.4387,53.6801,53.394,53.6801,75704.0
2016-02-03 11:00:00,60.04,60.04,59.72,59.83,55187.0,53.6801,53.6801,53.394,53.4923,55187.0
2016-02-03 11:10:00,59.83,60.24,59.68,60.21,83543.0,53.4923,53.8589,53.3582,53.8321,83543.0
2016-02-03 11:20:00,60.21,60.36,60.0,60.27,77760.0,53.8321,53.9662,53.6443,53.8857,77760.0
2016-02-03 11:30:00,60.26,60.39,60.04,60.32,65944.0,53.8768,53.993,53.6801,53.9304,65944.0
2016-02-03 11:40:00,60.31,60.53,60.28,60.4,75371.0,53.9215,54.1182,53.8947,54.002,75371.0
2016-02-03 11:50:00,60.42,60.47,60.13,60.26,36206.0,54.0199,54.0646,53.7606,53.8768,36206.0
2016-02-03 12:00:00,60.26,60.38,60.13,60.26,53909.0,53.8768,53.9841,53.7606,53.8768,53909.0
2016-02-03 12:10:00,60.27,60.28,60.04,60.04,51733.0,53.8857,53.8947,53.6801,53.6801,51733.0
2016-02-03 12:20:00,60.02,60.25,60.01,60.02,45561.0,53.6622,53.8679,53.6533,53.6622,45561.0
2016-02-03 12:30:00,60.04,60.05,59.72,59.72,67429.0,53.6801,53.689,53.394,53.394,67429.0
2016-02-03 12:40:00,59.72,59.77,59.55,59.77,57814.0,53.394,53.4387,53.242,53.4387,57814.0
2016-02-03 12:50:00,59.78,59.99,59.69,59.93,28945.0,53.4476,53.6354,53.3672,53.5818,28945.0
2016-02-03 13:00:00,59.95,60.11,59.89,59.9,86353.0,53.5996,53.7427,53.546,53.5549,86353.0
2016-02-03 13:10:00,59.9,59.96,59.78,59.78,36683.0,53.5549,53.6086,53.4476,53.4476,36683.0
2016-02-03 13:20:00,59.79,59.86,59.67,59.78,36932.0,53.4566,53.5192,53.3493,53.4476,36932.0
2016-02-03 13:30:00,59.79,59.81,59.56,59.56,51763.0,53.4566,53.4745,53.2509,53.2509,51763.0
2016-02-03 13:40:00,59.55,59.72,59.51,59.63,47938.0,53.242,53.394,53.2062,53.3135,47938.0
2016-02-03 13:50:00,59.63,59.71,59.52,59.53,52744.0,53.3135,53.3851,53.2152,53.2241,52744.0
2016-02-03 14:00:00,59.52,59.8,59.52,59.72,63353.0,53.2152,53.4655,53.2152,53.394,63353.0
2016-02-03 14:10:00,59.71,60.0,59.71,59.86,49844.0,53.3851,53.6443,53.3851,53.5192,49844.0
2016-02-03 14:20:00,59.87,60.69,59.87,60.59,101193.0,53.5281,54.2613,53.5281,54.1718,101193.0
2016-02-03 14:30:00,60.59,60.66,60.41,60.51,71532.0,54.1718,54.2344,54.0109,54.1003,71532.0
2016-02-03 14:40:00,60.51,60.84,60.45,60.72,75452.0,54.1003,54.3954,54.0467,54.2881,75452.0
2016-02-03 14:50:00,60.69,60.87,60.48,60.81,60944.0,54.2613,54.4222,54.0735,54.3685,60944.0
2016-02-03 15:00:00,60.82,60.93,60.71,60.92,86325.0,54.3775,54.4758,54.2791,54.4669,86325.0
2016-02-03 15:10:00,60.91,61.01,60.8,60.9,89765.0,54.4579,54.5474,54.3596,54.449,89765.0
2016-02-03 15:20:00,60.89,60.95,60.7,60.71,98875.0,54.4401,54.4937,54.2702,54.2791,98875.0
2016-02-03 15:30:00,60.71,60.87,60.56,60.67,161534.0,54.2791,54.4222,54.145,54.2434,161534.0
2016-02-03 15:40:00,60.65,60.83,60.62,60.73,124098.0,54.2255,54.3864,54.1987,54.297,124098.0
2016-02-03 15:50:00,60.74,60.87,60.66,60.76,193356.0,54.306,54.4222,54.2344,54.3238,193356.0
2016-02-04 09:30:00,60.07,60.36,59.32,59.5,241226.0,53.7069,53.9662,53.0364,53.1973,241226.0
2016-02-04 09:40:00,59.5,59.61,59.14,59.29,134515.0,53.1973,53.2957,52.8754,53.0095,134515.0
2016-02-04 09:50:00,59.29,59.6,59.29,59.43,170575.0,53.0095,53.2867,53.0095,53.1347,170575.0
2016-02-04 10:00:00,59.41,59.44,59.14,59.39,200052.0,53.1168,53.1437,52.8754,53.099,200052.0
2016-02-04 10:10:00,59.38,59.99,59.34,59.89,88443.0,53.09,53.6354,53.0543,53.546,88443.0
2016-02-04 10:20:00,59.91,59.92,59.58,59.6,126278.0,53.5639,53.5728,53.2688,53.2867,126278.0
2016-02-04 10:30:00,59.63,59.8,59.51,59.67,100759.0,53.3135,53.4655,53.2062,53.3493,100759.0
2016-02-04 10:40:00,59.69,59.75,59.54,59.68,157063.0,53.3672,53.4208,53.2331,53.3582,157063.0
2016-02-04 10:50:00,59.68,59.75,59.58,59.67,147652.0,53.3582,53.4208,53.2688,53.3493,147652.0
2016-02-04 11:00:00,59.67,59.69,59.47,59.49,144842.0,53.3493,53.3672,53.1705,53.1884,144842.0
2016-02-04 11:10:00,59.48,59.54,59.14,59.17,96109.0,53.1794,53.2331,52.8754,52.9023,96109.0
2016-02-04 11:20:00,59.14,59.34,59.13,59.27,80582.0,52.8754,53.0543,52.8665,52.9917,80582.0
2016-02-04 11:30:00,59.26,59.47,59.1,59.47,76633.0,52.9827,53.1705,52.8397,53.1705,76633.0
2016-02-04 11:40:00,59.46,59.51,59.2,59.41,90741.0,53.1615,53.2062,52.9291,53.1168,90741.0
2016-02-04 11:50:00,59.39,59.51,59.33,59.34,71883.0,53.099,53.2062,53.0453,53.0543,71883.0
2016-02-04 12:00:00,59.34,59.66,59.29,59.6,102724.0,53.0543,53.3404,53.0095,53.2867,102724.0
2016-02-04 12:10:00,59.6,59.78,59.59,59.68,90684.0,53.2867,53.4476,53.2778,53.3582,90684.0
2016-02-04 12:20:00,59.68,59.72,59.47,59.5,112591.0,53.3582,53.394,53.1705,53.1973,112591.0
2016-02-04 12:30:00,59.51,59.65,59.41,59.63,76379.0,53.2062,53.3314,53.1168,53.3135,76379.0
2016-02-04 12:40:00,59.63,59.69,59.5,59.63,86279.0,53.3135,53.3672,53.1973,53.3135,86279.0
2016-02-04 12:50:00,59.64,59.65,59.51,59.55,72648.0,53.3225,53.3314,53.2062,53.242,72648.0
2016-02-04 13:00:00,59.57,59.71,59.54,59.69,88699.0,53.2599,53.3851,53.2331,53.3672,88699.0
2016-02-04 13:10:00,59.68,59.75,59.59,59.61,81981.0,53.3582,53.4208,53.2778,53.2957,81981.0
2016-02-04 13:20:00,59.61,59.74,59.5,59.53,79653.0,53.2957,53.4119,53.1973,53.2241,79653.0
2016-02-04 13:30:00,59.53,59.65,59.49,59.57,84633.0,53.2241,53.3314,53.1884,53.2599,84633.0
2016-02-04 13:40:00,59.57,59.57,59.26,59.26,68815.0,53.2599,53.2599,52.9827,52.9827,68815.0
2016-02-04 13:50:00,59.28,59.36,59.24,59.35,58926.0,53.0006,53.0721,52.9648,53.0632,58926.0
2016-02-04 14:00:00,59.36,59.36,59.13,59.19,75936.0,53.0721,53.0721,52.8665,52.9201,75936.0
2016-02-04 14:10:00,59.19,59.44,59.15,59.41,233519.0,52.9201,53.1437,52.8844,53.1168,233519.0
2016-02-04 14:20:00,59.41,59.45,59.25,59.25,122420.0,53.1168,53.1526,52.9738,52.9738,122420.0
2016-02-04 14:30:00,59.25,59.35,59.03,59.07,102194.0,52.9738,53.0632,52.7771,52.8129,102194.0
2016-02-04 14:40:00,59.06,59.23,58.98,59.2,143342.0,52.8039,52.9559,52.7324,52.9291,143342.0
2016-02-04 14:50:00,59.2,59.41,59.05,59.36,102444.0,52.9291,53.1168,52.795,53.0721,102444.0
2016-02-04 15:00:00,59.36,59.36,59.18,59.25,110019.0,53.0721,53.0721,52.9112,52.9738,110019.0
2016-02-04 15:10:00,59.25,59.48,59.19,59.35,190451.0,52.9738,53.1794,52.9201,53.0632,190451.0
2016-02-04 15:20:00,59.35,59.58,59.35,59.48,123522.0,53.0632,53.2688,53.0632,53.1794,123522.0
2016-02-04 15:30:00,59.48,59.58,59.36,59.56,138005.0,53.1794,53.2688,53.0721,53.2509,138005.0
2016-02-04 15:40:00,59.56,59.66,59.52,59.59,171915.0,53.2509,53.3404,53.2152,53.2778,171915.0
2016-02-04 15:50:00,59.59,59.67,59.54,59.62,371412.0,53.2778,53.3493,53.2331,53.3046,371412.0
2016-02-05 09:30:00,58.88,59.67,58.7,59.59,217617.0,52.643,53.3493,52.482,53.2778,217617.0
2016-02-05 09:40:00,59.59,59.72,58.9,59.01,209834.0,53.2778,53.394,52.6609,52.7592,209834.0
2016-02-05 09:50:00,59.02,59.04,58.63,58.67,182719.0,52.7681,52.786,52.4195,52.4552,182719.0
2016-02-05 10:00:00,58.68,58.87,58.48,58.48,470443.0,52.4642,52.634,52.2854,52.2854,470443.0
2016-02-05 10:10:00,58.47,58.75,58.47,58.54,174293.0,52.2764,52.5267,52.2764,52.339,174293.0
2016-02-05 10:20:00,58.53,58.6,58.22,58.37,199728.0,52.3301,52.3926,52.0529,52.187,199728.0
2016-02-05 10:30:00,58.36,58.67,58.34,58.5,136135.0,52.1781,52.4552,52.1602,52.3032,136135.0
2016-02-05 10:40:00,58.51,58.6,58.31,58.57,208840.0,52.3122,52.3926,52.1334,52.3658,208840.0
2016-02-05 10:50:00,58.58,58.63,58.35,58.4,134190.0,52.3748,52.4195,52.1691,52.2138,134190.0
2016-02-05 11:00:00,58.4,58.49,58.26,58.43,203145.0,52.2138,52.2943,52.0887,52.2406,203145.0
2016-02-05 11:10:00,58.44,58.55,58.28,58.34,153867.0,52.2496,52.3479,52.1065,52.1602,153867.0
2016-02-05 11:20:00,58.35,58.39,58.04,58.17,89278.0,52.1691,52.2049,51.892,52.0082,89278.0
2016-02-05 11:30:00,58.19,58.32,58.11,58.17,126626.0,52.0261,52.1423,51.9545,52.0082,126626.0
2016-02-05 11:40:00,58.17,58.3,58.04,58.28,80336.0,52.0082,52.1244,51.892,52.1065,80336.0
2016-02-05 11:50:00,58.28,58.36,58.06,58.17,95152.0,52.1065,52.1781,51.9098,52.0082,95152.0
2016-02-05 12:00:00,58.17,58.27,58.06,58.21,95773.0,52.0082,52.0976,51.9098,52.044,95773.0
2016-02-05 12:10:00,58.21,58.21,57.95,58.12,350412.0,52.044,52.044,51.8115,51.9635,350412.0
2016-02-05 12:20:00,58.12,58.26,58.05,58.22,89654.0,51.9635,52.0887,51.9009,52.0529,89654.0
2016-02-05 12:30:00,58.22,58.39,58.21,58.33,75370.0,52.0529,52.2049,52.044,52.1512,75370.0
2016-02-05 12:40:00,58.33,58.36,58.18,58.31,75367.0,52.1512,52.1781,52.0171,52.1334,75367.0
2016-02-05 12:50:00,58.31,58.48,58.29,58.39,139273.0,52.1334,52.2854,52.1155,52.2049,139273.0
2016-02-05 13:00:00,58.39,58.67,58.38,58.64,70448.0,52.2049,52.4552,52.1959,52.4284,70448.0
2016-02-05 13:10:00,58.65,58.66,58.47,58.51,84195.0,52.4373,52.4463,52.2764,52.3122,84195.0
2016-02-05 13:20:00,58.52,58.61,58.39,58.58,83104.0,52.3211,52.4016,52.2049,52.3748,83104.0
2016-02-05 13:30:00,58.57,58.75,58.48,58.6,151143.0,52.3658,52.5267,52.2854,52.3926,151143.0
2016-02-05 13:40:00,58.61,58.71,58.53,58.58,128284.0,52.4016,52.491,52.3301,52.3748,128284.0
2016-02-05 13:50:00,58.57,58.77,58.43,58.7,119120.0,52.3658,52.5446,52.2406,52.482,119120.0
2016-02-05 14:00:00,58.7,58.96,58.68,58.92,154906.0,52.482,52.7145,52.4642,52.6787,154906.0
2016-02-05 14:10:00,58.92,58.92,58.38,58.41,177409.0,52.6787,52.6787,52.1959,52.2228,177409.0
2016-02-05 14:20:00,58.42,58.43,58.22,58.24,163717.0,52.2317,52.2406,52.0529,52.0708,163717.0
2016-02-05 14:30:00,58.23,58.45,58.21,58.44,145073.0,52.0618,52.2585,52.044,52.2496,145073.0
2016-02-05 14:40:00,58.44,58.44,58.28,58.35,89706.0,52.2496,52.2496,52.1065,52.1691,89706.0
2016-02-05 14:50:00,58.34,58.37,58.28,58.36,126394.0,52.1602,52.187,52.1065,52.1781,126394.0
2016-02-05 15:00:00,58.36,58.45,58.32,58.43,114630.0,52.1781,52.2585,52.1423,52.2406,114630.0
2016-02-05 15:10:00,58.42,58.63,58.37,58.61,157225.0,52.2317,52.4195,52.187,52.4016,157225.0
2016-02-05 15:20:00,58.59,58.66,58.48,58.62,119056.0,52.3837,52.4463,52.2854,52.4105,119056.0
2016-02-05 15:30:00,58.63,58.71,58.51,58.52,193430.0,52.4195,52.491,52.3122,52.3211,193430.0
2016-02-05 15:40:00,58.51,58.52,58.26,58.32,340058.0,52.3122,52.3211,52.0887,52.1423,340058.0
2016-02-05 15:50:00,58.32,58.56,58.22,58.54,610802.0,52.1423,52.3569,52.0529,52.339,610802.0
2016-02-08 09:30:00,54.98,55.02,53.7,53.98,1620610.0,49.1561,49.1919,48.0117,48.262,1620610.0
2016-02-08 09:40:00,53.98,55.44,53.91,54.25,606190.0,48.262,49.5674,48.1994,48.5034,606190.0
2016-02-08 09:50:00,54.22,54.64,53.46,54.41,532489.0,48.4766,48.8521,47.7971,48.6465,532489.0
2016-02-08 10:00:00,54.4,54.89,54.4,54.64,369293.0,48.6375,49.0756,48.6375,48.8521,369293.0
2016-02-08 10:10:00,54.65,54.65,54.05,54.12,299467.0,48.8611,48.8611,48.3246,48.3872,299467.0
2016-02-08 10:20:00,54.1,54.13,53.78,53.92,315243.0,48.3693,48.3961,48.0832,48.2084,315243.0
2016-02-08 10:30:00,53.89,54.55,53.87,54.31,228688.0,48.1816,48.7716,48.1637,48.5571,228688.0
2016-02-08 10:40:00,54.29,54.67,54.2,54.38,225513.0,48.5392,48.8789,48.4587,48.6197,225513.0
2016-02-08 10:50:00,54.36,54.56,54.29,54.46,167707.0,48.6018,48.7806,48.5392,48.6912,167707.0
2016-02-08 11:00:00,54.48,54.54,54.21,54.37,216175.0,48.7091,48.7627,48.4677,48.6107,216175.0
2016-02-08 11:10:00,54.37,54.74,54.26,54.73,220606.0,48.6107,48.9415,48.5124,48.9326,220606.0
2016-02-08 11:20:00,54.71,54.97,54.65,54.85,191791.0,48.9147,49.1472,48.8611,49.0399,191791.0
2016-02-08 11:30:00,54.84,54.84,54.42,54.44,239751.0,49.0309,49.0309,48.6554,48.6733,239751.0
2016-02-08 11:40:00,54.43,54.49,54.09,54.29,135809.0,48.6644,48.718,48.3604,48.5392,135809.0
2016-02-08 11:50:00,54.28,54.54,54.2,54.43,134809.0,48.5302,48.7627,48.4587,48.6644,134809.0
2016-02-08 12:00:00,54.43,54.65,54.41,54.53,183596.0,48.6644,48.8611,48.6465,48.7538,183596.0
2016-02-08 12:10:00,54.53,54.59,54.3,54.47,141811.0,48.7538,48.8074,48.5481,48.7001,141811.0
2016-02-08 12:20:00,54.48,54.73,54.48,54.62,108719.0,48.7091,48.9326,48.7091,48.8342,108719.0
2016-02-08 12:30:00,54.6,54.71,54.39,54.44,182074.0,48.8163,48.9147,48.6286,48.6733,182074.0
2016-02-08 12:40:00,54.43,54.55,54.38,54.43,81762.0,48.6644,48.7716,48.6197,48.6644,81762.0
2016-02-08 12:50:00,54.46,54.56,54.33,54.41,83171.0,48.6912,48.7806,48.575,48.6465,83171.0
2016-02-08 13:00:00,54.41,54.53,54.38,54.53,155995.0,48.6465,48.7538,48.6197,48.7538,155995.0
2016-02-08 13:10:00,54.52,54.87,54.45,54.68,125728.0,48.7448,49.0577,48.6822,48.8879,125728.0
2016-02-08 13:20:00,54.68,54.76,54.56,54.66,120863.0,48.8879,48.9594,48.7806,48.87,120863.0
2016-02-08 13:30:00,54.65,54.7,54.35,54.36,123193.0,48.8611,48.9058,48.5928,48.6018,123193.0
2016-02-08 13:40:00,54.37,54.44,54.26,54.34,157227.0,48.6107,48.6733,48.5124,48.5839,157227.0
2016-02-08 13:50:00,54.34,54.35,54.04,54.04,121566.0,48.5839,48.5928,48.3157,48.3157,121566.0
2016-02-08 14:00:00,54.05,54.09,53.85,53.9,128499.0,48.3246,48.3604,48.1458,48.1905,128499.0
2016-02-08 14:10:00,53.89,53.89,53.37,53.44,215923.0,48.1816,48.1816,47.7166,47.7792,215923.0
2016-02-08 14:20:00,53.44,53.49,53.18,53.38,163483.0,47.7792,47.8239,47.5468,47.7256,163483.0
2016-02-08 14:30:00,53.38,53.49,53.12,53.14,162391.0,47.7256,47.8239,47.4931,47.511,162391.0
2016-02-08 14:40:00,53.14,53.37,53.04,53.2,194017.0,47.511,47.7166,47.4216,47.5646,194017.0
2016-02-08 14:50:00,53.21,53.39,53.13,53.3,172331.0,47.5736,47.7345,47.5021,47.6541,172331.0
2016-02-08 15:00:00,53.3,53.4,53.2,53.23,252054.0,47.6541,47.7435,47.5646,47.5915,252054.0
2016-02-08 15:10:00,53.24,53.69,53.24,53.64,207299.0,47.6004,48.0027,47.6004,47.958,207299.0
2016-02-08 15:20:00,53.62,53.67,53.49,53.57,241815.0,47.9402,47.9849,47.8239,47.8955,241815.0
2016-02-08 15:30:00,53.57,54.03,53.56,53.89,386170.0,47.8955,48.3067,47.8865,48.1816,386170.0
2016-02-08 15:40:00,53.89,54.2,53.66,54.13,791625.0,48.1816,48.4587,47.9759,48.3961,791625.0
2016-02-08 15:50:00,54.12,54.2,53.78,54.05,838747.0,48.3872,48.4587,48.0832,48.3246,838747.0
2016-02-09 09:30:00,53.3,53.69,52.93,53.41,255649.0,47.6541,48.0027,47.3232,47.7524,255649.0
2016-02-09 09:40:00,53.38,53.47,53.19,53.32,297012.0,47.7256,47.806,47.5557,47.6719,297012.0
2016-02-09 09:50:00,53.35,53.63,53.13,53.49,197128.0,47.6988,47.9491,47.5021,47.8239,197128.0
2016-02-09 10:00:00,53.49,54.03,53.47,53.88,265481.0,47.8239,48.3067,47.806,48.1726,265481.0
2016-02-09 10:10:00,53.86,53.89,53.32,53.41,160129.0,48.1547,48.1816,47.6719,47.7524,160129.0
2016-02-09 10:20:00,53.43,53.45,52.65,52.71,255098.0,47.7703,47.7882,47.0729,47.1266,255098.0
2016-02-09 10:30:00,52.73,52.76,52.51,52.61,164472.0,47.1444,47.1713,46.9477,47.0371,164472.0
2016-02-09 10:40:00,52.62,52.62,52.03,52.15,219343.0,47.0461,47.0461,46.5186,46.6259,219343.0
2016-02-09 10:50:00,52.14,52.56,52.11,52.53,176278.0,46.6169,46.9924,46.5901,46.9656,176278.0
2016-02-09 11:00:00,52.54,52.97,52.49,52.97,138233.0,46.9746,47.359,46.9299,47.359,138233.0
2016-02-09 11:10:00,52.97,53.31,52.97,53.18,117307.0,47.359,47.663,47.359,47.5468,117307.0
2016-02-09 11:20:00,53.16,53.37,53.15,53.29,65050.0,47.5289,47.7166,47.5199,47.6451,65050.0
2016-02-09 11:30:00,53.28,53.3,52.74,52.74,87250.0,47.6362,47.6541,47.1534,47.1534,87250.0
2016-02-09 11:40:00,52.74,53.0,52.74,52.81,76920.0,47.1534,47.3858,47.1534,47.216,76920.0
2016-02-09 11:50:00,52.8,52.82,52.49,52.55,66969.0,47.207,47.2249,46.9299,46.9835,66969.0
2016-02-09 12:00:00,52.54,52.6,52.25,52.49,140854.0,46.9746,47.0282,46.7153,46.9299,140854.0
2016-02-09 12:10:00,52.48,52.53,52.26,52.29,115855.0,46.9209,46.9656,46.7242,46.751,115855.0
2016-02-09 12:20:00,52.29,52.41,52.22,52.23,113927.0,46.751,46.8583,46.6885,46.6974,113927.0
2016-02-09 12:30:00,52.23,52.36,52.19,52.23,74141.0,46.6974,46.8136,46.6616,46.6974,74141.0
2016-02-09 12:40:00,52.22,52.27,51.94,51.95,73237.0,46.6885,46.7332,46.4381,46.4471,73237.0
2016-02-09 12:50:00,51.95,52.02,51.89,51.97,97590.0,46.4471,46.5096,46.3934,46.4649,97590.0
2016-02-09 13:00:00,51.97,52.0,51.52,51.64,143815.0,46.4649,46.4918,46.0626,46.1699,143815.0
2016-02-09 13:10:00,51.64,51.64,51.38,51.41,156073.0,46.1699,46.1699,45.9374,45.9643,156073.0
2016-02-09 13:20:00,51.41,51.69,51.37,51.57,78313.0,45.9643,46.2146,45.9285,46.1073,78313.0
2016-02-09 13:30:00,51.56,51.61,51.22,51.26,170845.0,46.0984,46.1431,45.7944,45.8301,170845.0
2016-02-09 13:40:00,51.26,51.55,51.23,51.4,119702.0,45.8301,46.0894,45.8033,45.9553,119702.0
2016-02-09 13:50:00,51.39,51.52,51.35,51.45,363811.0,45.9464,46.0626,45.9106,46.0,363811.0
2016-02-09 14:00:00,51.45,52.18,51.43,51.99,232719.0,46.0,46.6527,45.9821,46.4828,232719.0
2016-02-09 14:10:00,52.0,52.08,51.83,51.84,149818.0,46.4918,46.5633,46.3398,46.3487,149818.0
2016-02-09 14:20:00,51.85,52.02,51.84,51.97,208727.0,46.3577,46.5096,46.3487,46.4649,208727.0
2016-02-09 14:30:00,51.98,52.28,51.96,52.21,229798.0,46.4739,46.7421,46.456,46.6795,229798.0
2016-02-09 14:40:00,52.22,52.6,52.19,52.57,224853.0,46.6885,47.0282,46.6616,47.0014,224853.0
2016-02-09 14:50:00,52.57,52.77,52.54,52.68,229279.0,47.0014,47.1802,46.9746,47.0997,229279.0
2016-02-09 15:00:00,52.68,53.08,52.65,52.96,194230.0,47.0997,47.4574,47.0729,47.3501,194230.0
2016-02-09 15:10:00,52.96,53.0,52.74,52.75,228690.0,47.3501,47.3858,47.1534,47.1623,228690.0
2016-02-09 15:20:00,52.74,52.81,52.35,52.5,207704.0,47.1534,47.216,46.8047,46.9388,207704.0
2016-02-09 15:30:00,52.49,52.69,52.41,52.63,263284.0,46.9299,47.1087,46.8583,47.055,263284.0
2016-02-09 15:40:00,52.62,52.64,52.33,52.35,302195.0,47.0461,47.064,46.7868,46.8047,302195.0
2016-02-09 15:50:00,52.35,52.4,52.25,52.33,581457.0,46.8047,46.8494,46.7153,46.7868,581457.0
2016-02-10 09:30:00,53.6,54.0,52.94,53.38,374000.0,47.9223,48.2799,47.3322,47.7256,374000.0
2016-02-10 09:40:00,53.38,53.7,53.06,53.58,132818.0,47.7256,48.0117,47.4395,47.9044,132818.0
2016-02-10 09:50:00,53.56,53.98,53.54,53.9,237292.0,47.8865,48.262,47.8686,48.1905,237292.0
2016-02-10 10:00:00,53.92,53.99,53.72,53.74,254800.0,48.2084,48.271,48.0296,48.0474,254800.0
2016-02-10 10:10:00,53.73,54.21,53.72,54.2,232077.0,48.0385,48.4677,48.0296,48.4587,232077.0
2016-02-10 10:20:00,54.19,54.21,53.78,53.98,102929.0,48.4498,48.4677,48.0832,48.262,102929.0
2016-02-10 10:30:00,53.98,54.29,53.98,54.24,139382.0,48.262,48.5392,48.262,48.4945,139382.0
2016-02-10 10:40:00,54.25,54.25,53.58,53.74,106932.0,48.5034,48.5034,47.9044,48.0474,106932.0
2016-02-10 10:50:00,53.75,53.8,53.4,53.55,113586.0,48.0564,48.1011,47.7435,47.8776,113586.0
2016-02-10 11:00:00,53.56,53.66,53.47,53.51,103335.0,47.8865,47.9759,47.806,47.8418,103335.0
2016-02-10 11:10:00,53.5,53.79,53.45,53.74,104067.0,47.8329,48.0922,47.7882,48.0474,104067.0
2016-02-10 11:20:00,53.75,53.92,53.65,53.66,92348.0,48.0564,48.2084,47.967,47.9759,92348.0
2016-02-10 11:30:00,53.65,53.74,53.46,53.57,136407.0,47.967,48.0474,47.7971,47.8955,136407.0
2016-02-10 11:40:00,53.58,53.68,53.43,53.52,170854.0,47.9044,47.9938,47.7703,47.8508,170854.0
2016-02-10 11:50:00,53.52,53.74,53.45,53.62,68305.0,47.8508,48.0474,47.7882,47.9402,68305.0
2016-02-10 12:00:00,53.63,53.68,53.38,53.57,69981.0,47.9491,47.9938,47.7256,47.8955,69981.0
2016-02-10 12:10:00,53.58,53.67,53.47,53.51,70010.0,47.9044,47.9849,47.806,47.8418,70010.0
2016-02-10 12:20:00,53.51,53.82,53.51,53.82,87129.0,47.8418,48.119,47.8418,48.119,87129.0
2016-02-10 12:30:00,53.81,54.02,53.76,53.97,74971.0,48.11,48.2978,48.0653,48.2531,74971.0
2016-02-10 12:40:00,53.97,54.01,53.9,54.0,92280.0,48.2531,48.2888,48.1905,48.2799,92280.0
2016-02-10 12:50:00,54.0,54.15,53.95,54.09,84210.0,48.2799,48.414,48.2352,48.3604,84210.0
2016-02-10 13:00:00,54.1,54.16,53.98,53.98,59740.0,48.3693,48.423,48.262,48.262,59740.0
2016-02-10 13:10:00,53.95,54.0,53.84,53.99,58924.0,48.2352,48.2799,48.1369,48.271,58924.0
2016-02-10 13:20:00,53.99,54.11,53.75,53.8,40234.0,48.271,48.3783,48.0564,48.1011,40234.0
2016-02-10 13:30:00,53.8,53.87,53.7,53.81,59471.0,48.1011,48.1637,48.0117,48.11,59471.0
2016-02-10 13:40:00,53.82,53.89,53.71,53.8,73068.0,48.119,48.1816,48.0206,48.1011,73068.0
2016-02-10 13:50:00,53.8,53.82,53.72,53.81,102507.0,48.1011,48.119,48.0296,48.11,102507.0
2016-02-10 14:00:00,53.81,53.97,53.71,53.97,160033.0,48.11,48.2531,48.0206,48.2531,160033.0
2016-02-10 14:10:00,53.98,54.06,53.94,54.03,92666.0,48.262,48.3336,48.2263,48.3067,92666.0
2016-02-10 14:20:00,54.02,54.02,53.83,54.0,69470.0,48.2978,48.2978,48.1279,48.2799,69470.0
2016-02-10 14:30:00,53.98,54.11,53.79,53.8,89599.0,48.262,48.3783,48.0922,48.1011,89599.0
2016-02-10 14:40:00,53.78,53.84,53.61,53.64,77797.0,48.0832,48.1369,47.9312,47.958,77797.0
2016-02-10 14:50:00,53.64,53.82,53.56,53.69,68397.0,47.958,48.119,47.8865,48.0027,68397.0
2016-02-10 15:00:00,53.69,54.04,53.69,53.91,88281.0,48.0027,48.3157,48.0027,48.1994,88281.0
2016-02-10 15:10:00,53.91,53.99,53.58,53.61,145294.0,48.1994,48.271,47.9044,47.9312,145294.0
2016-02-10 15:20:00,53.6,53.83,53.56,53.6,118950.0,47.9223,48.1279,47.8865,47.9223,118950.0
2016-02-10 15:30:00,53.61,53.66,53.39,53.4,342297.0,47.9312,47.9759,47.7345,47.7435,342297.0
2016-02-10 15:40:00,53.39,53.44,53.28,53.39,336512.0,47.7345,47.7792,47.6362,47.7345,336512.0
2016-02-10 15:50:00,53.39,53.43,53.23,53.32,495351.0,47.7345,47.7703,47.5915,47.6719,495351.0
2016-02-11 09:30:00,52.22,52.5,51.97,52.11,161435.0,46.6885,46.9388,46.4649,46.5901,161435.0
2016-02-11 09:40:00,52.11,52.48,51.94,52.24,386656.0,46.5901,46.9209,46.4381,46.7063,386656.0
2016-02-11 09:50:00,52.24,52.87,52.19,52.66,193884.0,46.7063,47.2696,46.6616,47.0818,193884.0
2016-02-11 10:00:00,52.65,52.78,52.46,52.66,68721.0,47.0729,47.1891,46.903,47.0818,68721.0
2016-02-11 10:10:00,52.64,52.83,52.56,52.73,60726.0,47.064,47.2338,46.9924,47.1444,60726.0
2016-02-11 10:20:00,52.71,52.85,52.52,52.53,158742.0,47.1266,47.2517,46.9567,46.9656,158742.0
2016-02-11 10:30:00,52.56,52.69,52.44,52.47,66827.0,46.9924,47.1087,46.8852,46.912,66827.0
2016-02-11 10:40:00,52.46,52.68,52.35,52.56,70834.0,46.903,47.0997,46.8047,46.9924,70834.0
2016-02-11 10:50:00,52.57,52.57,52.22,52.33,104682.0,47.0014,47.0014,46.6885,46.7868,104682.0
2016-02-11 11:00:00,52.33,52.39,52.09,52.24,145295.0,46.7868,46.8404,46.5722,46.7063,145295.0
2016-02-11 11:10:00,52.24,52.29,51.96,52.08,137549.0,46.7063,46.751,46.456,46.5633,137549.0
2016-02-11 11:20:00,52.09,52.22,51.96,52.03,131041.0,46.5722,46.6885,46.456,46.5186,131041.0
2016-02-11 11:30:00,52.03,52.06,51.93,52.04,162264.0,46.5186,46.5454,46.4292,46.5275,162264.0
2016-02-11 11:40:00,52.03,52.13,51.9,51.91,103716.0,46.5186,46.608,46.4024,46.4113,103716.0
2016-02-11 11:50:00,51.91,52.06,51.91,51.99,75044.0,46.4113,46.5454,46.4113,46.4828,75044.0
2016-02-11 12:00:00,51.99,52.23,51.93,52.1,97788.0,46.4828,46.6974,46.4292,46.5812,97788.0
2016-02-11 12:10:00,52.09,52.13,51.89,51.95,135778.0,46.5722,46.608,46.3934,46.4471,135778.0
2016-02-11 12:20:00,51.94,52.14,51.9,51.96,85300.0,46.4381,46.6169,46.4024,46.456,85300.0
2016-02-11 12:30:00,51.95,51.98,51.87,51.95,60562.0,46.4471,46.4739,46.3755,46.4471,60562.0
2016-02-11 12:40:00,51.95,52.1,51.89,52.02,70333.0,46.4471,46.5812,46.3934,46.5096,70333.0
2016-02-11 12:50:00,52.03,52.18,52.01,52.12,66245.0,46.5186,46.6527,46.5007,46.5991,66245.0
2016-02-11 13:00:00,52.12,52.24,52.02,52.09,79060.0,46.5991,46.7063,46.5096,46.5722,79060.0
2016-02-11 13:10:00,52.08,52.12,51.96,52.11,61292.0,46.5633,46.5991,46.456,46.5901,61292.0
2016-02-11 13:20:00,52.1,52.21,51.98,51.98,56026.0,46.5812,46.6795,46.4739,46.4739,56026.0
2016-02-11 13:30:00,51.97,52.06,51.89,51.93,88029.0,46.4649,46.5454,46.3934,46.4292,88029.0
2016-02-11 13:40:00,51.93,52.01,51.78,51.79,78602.0,46.4292,46.5007,46.2951,46.304,78602.0
2016-02-11 13:50:00,51.79,51.82,51.64,51.69,66200.0,46.304,46.3308,46.1699,46.2146,66200.0
2016-02-11 14:00:00,51.7,51.72,51.62,51.7,73384.0,46.2235,46.2414,46.152,46.2235,73384.0
2016-02-11 14:10:00,51.71,51.71,51.46,51.46,161949.0,46.2325,46.2325,46.009,46.009,161949.0
2016-02-11 14:20:00,51.46,51.58,51.37,51.39,132259.0,46.009,46.1163,45.9285,45.9464,132259.0
2016-02-11 14:30:00,51.38,51.77,51.33,51.76,177439.0,45.9374,46.2861,45.8927,46.2772,177439.0
2016-02-11 14:40:00,51.77,51.94,51.66,51.9,136678.0,46.2861,46.4381,46.1878,46.4024,136678.0
2016-02-11 14:50:00,51.89,52.19,51.89,52.05,121036.0,46.3934,46.6616,46.3934,46.5365,121036.0
2016-02-11 15:00:00,52.05,52.11,51.89,52.0,110384.0,46.5365,46.5901,46.3934,46.4918,110384.0
2016-02-11 15:10:00,52.02,52.24,51.91,52.0,89115.0,46.5096,46.7063,46.4113,46.4918,89115.0
2016-02-11 15:20:00,52.0,52.22,51.96,52.2,112910.0,46.4918,46.6885,46.456,46.6706,112910.0
2016-02-11 15:30:00,52.19,52.39,52.09,52.35,160165.0,46.6616,46.8404,46.5722,46.8047,160165.0
2016-02-11 15:40:00,52.35,52.43,52.26,52.3,177370.0,46.8047,46.8762,46.7242,46.76,177370.0
2016-02-11 15:50:00,52.31,52.41,52.08,52.11,348686.0,46.7689,46.8583,46.5633,46.5901,348686.0
2016-02-12 09:30:00,53.39,53.39,52.52,52.81,201453.0,47.7345,47.7345,46.9567,47.216,201453.0
2016-02-12 09:40:00,52.83,52.92,52.73,52.77,64494.0,47.2338,47.3143,47.1444,47.1802,64494.0
2016-02-12 09:50:00,52.78,52.84,52.55,52.62,107138.0,47.1891,47.2428,46.9835,47.0461,107138.0
2016-02-12 10:00:00,52.59,52.79,52.52,52.72,66239.0,47.0193,47.1981,46.9567,47.1355,66239.0
2016-02-12 10:10:00,52.73,52.94,52.71,52.88,67334.0,47.1444,47.3322,47.1266,47.2785,67334.0
2016-02-12 10:20:00,52.88,53.1,52.86,53.05,84296.0,47.2785,47.4752,47.2607,47.4305,84296.0
2016-02-12 10:30:00,53.05,53.15,52.89,53.04,75024.0,47.4305,47.5199,47.2875,47.4216,75024.0
2016-02-12 10:40:00,53.04,53.09,52.92,52.98,102173.0,47.4216,47.4663,47.3143,47.368,102173.0
2016-02-12 10:50:00,52.98,53.29,52.98,53.26,126188.0,47.368,47.6451,47.368,47.6183,126188.0
2016-02-12 11:00:00,53.26,53.41,53.21,53.21,104896.0,47.6183,47.7524,47.5736,47.5736,104896.0
2016-02-12 11:10:00,53.21,53.62,53.18,53.59,94891.0,47.5736,47.9402,47.5468,47.9133,94891.0
2016-02-12 11:20:00,53.59,53.72,53.4,53.6,106913.0,47.9133,48.0296,47.7435,47.9223,106913.0
2016-02-12 11:30:00,53.61,53.69,53.51,53.53,64922.0,47.9312,48.0027,47.8418,47.8597,64922.0
2016-02-12 11:40:00,53.53,53.59,53.42,53.57,50502.0,47.8597,47.9133,47.7613,47.8955,50502.0
2016-02-12 11:50:00,53.57,53.6,53.31,53.36,76116.0,47.8955,47.9223,47.663,47.7077,76116.0
2016-02-12 12:00:00,53.39,53.48,53.31,53.44,46572.0,47.7345,47.815,47.663,47.7792,46572.0
2016-02-12 12:10:00,53.44,53.55,53.42,53.5,55901.0,47.7792,47.8776,47.7613,47.8329,55901.0
2016-02-12 12:20:00,53.5,53.59,53.49,53.54,35958.0,47.8329,47.9133,47.8239,47.8686,35958.0
2016-02-12 12:30:00,53.54,53.59,53.49,53.58,59175.0,47.8686,47.9133,47.8239,47.9044,59175.0
2016-02-12 12:40:00,53.59,53.59,53.48,53.51,94484.0,47.9133,47.9133,47.815,47.8418,94484.0
2016-02-12 12:50:00,53.51,53.55,53.43,53.47,39946.0,47.8418,47.8776,47.7703,47.806,39946.0
2016-02-12 13:00:00,53.47,53.55,53.34,53.39,72075.0,47.806,47.8776,47.6898,47.7345,72075.0
2016-02-12 13:10:00,53.38,53.4,53.21,53.31,39850.0,47.7256,47.7435,47.5736,47.663,39850.0
2016-02-12 13:20:00,53.3,53.37,53.29,53.36,29658.0,47.6541,47.7166,47.6451,47.7077,29658.0
2016-02-12 13:30:00,53.37,53.51,53.34,53.47,61329.0,47.7166,47.8418,47.6898,47.806,61329.0
2016-02-12 13:40:00,53.47,53.52,53.41,53.51,38541.0,47.806,47.8508,47.7524,47.8418,38541.0
2016-02-12 13:50:00,53.5,53.54,53.47,53.5,71915.0,47.8329,47.8686,47.806,47.8329,71915.0
2016-02-12 14:00:00,53.5,53.74,53.47,53.74,88872.0,47.8329,48.0474,47.806,48.0474,88872.0
2016-02-12 14:10:00,53.75,53.86,53.67,53.68,56770.0,48.0564,48.1547,47.9849,47.9938,56770.0
2016-02-12 14:20:00,53.69,53.82,53.64,53.82,43889.0,48.0027,48.119,47.958,48.119,43889.0
2016-02-12 14:30:00,53.83,53.84,53.66,53.71,65418.0,48.1279,48.1369,47.9759,48.0206,65418.0
2016-02-12 14:40:00,53.7,53.82,53.66,53.77,74388.0,48.0117,48.119,47.9759,48.0743,74388.0
2016-02-12 14:50:00,53.78,53.84,53.63,53.65,69146.0,48.0832,48.1369,47.9491,47.967,69146.0
2016-02-12 15:00:00,53.64,53.77,53.57,53.68,65460.0,47.958,48.0743,47.8955,47.9938,65460.0
2016-02-12 15:10:00,53.69,53.85,53.68,53.8,79853.0,48.0027,48.1458,47.9938,48.1011,79853.0
2016-02-12 15:20:00,53.8,53.81,53.69,53.79,94001.0,48.1011,48.11,48.0027,48.0922,94001.0
2016-02-12 15:30:00,53.78,53.78,53.58,53.64,158533.0,48.0832,48.0832,47.9044,47.958,158533.0
2016-02-12 15:40:00,53.64,53.75,53.63,53.73,210097.0,47.958,48.0564,47.9491,48.0385,210097.0
2016-02-12 15:50:00,53.73,53.87,53.72,53.86,454982.0,48.0385,48.1637,48.0296,48.1547,454982.0
2016-02-16 09:30:00,54.15,54.91,54.02,54.7,153941.0,48.414,49.0935,48.2978,48.9058,153941.0
2016-02-16 09:40:00,54.7,54.84,54.53,54.58,122819.0,48.9058,49.0309,48.7538,48.7985,122819.0
2016-02-16 09:50:00,54.59,54.67,54.48,54.67,146390.0,48.8074,48.8789,48.7091,48.8789,146390.0
2016-02-16 10:00:00,54.63,54.73,54.51,54.55,136992.0,48.8432,48.9326,48.7359,48.7716,136992.0
2016-02-16 10:10:00,54.55,54.76,54.54,54.66,198313.0,48.7716,48.9594,48.7627,48.87,198313.0
2016-02-16 10:20:00,54.66,54.69,54.42,54.45,46051.0,48.87,48.8968,48.6554,48.6822,46051.0
2016-02-16 10:30:00,54.45,54.54,54.32,54.45,57415.0,48.6822,48.7627,48.566,48.6822,57415.0
2016-02-16 10:40:00,54.46,54.5,54.4,54.49,60040.0,48.6912,48.7269,48.6375,48.718,60040.0
2016-02-16 10:50:00,54.48,54.49,54.23,54.23,57781.0,48.7091,48.718,48.4855,48.4855,57781.0
2016-02-16 11:00:00,54.22,54.36,54.2,54.26,62341.0,48.4766,48.6018,48.4587,48.5124,62341.0
2016-02-16 11:10:00,54.26,54.27,54.07,54.21,40535.0,48.5124,48.5213,48.3425,48.4677,40535.0
2016-02-16 11:20:00,54.22,54.25,54.15,54.2,28024.0,48.4766,48.5034,48.414,48.4587,28024.0
2016-02-16 11:30:00,54.2,54.38,54.18,54.37,48657.0,48.4587,48.6197,48.4408,48.6107,48657.0
2016-02-16 11:40:00,54.37,54.42,54.3,54.37,65384.0,48.6107,48.6554,48.5481,48.6107,65384.0
2016-02-16 11:50:00,54.37,54.49,54.34,54.48,42920.0,48.6107,48.718,48.5839,48.7091,42920.0
2016-02-16 12:00:00,54.48,54.63,54.44,54.48,68349.0,48.7091,48.8432,48.6733,48.7091,68349.0
2016-02-16 12:10:00,54.49,54.57,54.44,54.52,48324.0,48.718,48.7895,48.6733,48.7448,48324.0
2016-02-16 12:20:00,54.51,54.64,54.49,54.6,51226.0,48.7359,48.8521,48.718,48.8163,51226.0
2016-02-16 12:30:00,54.6,54.65,54.5,54.52,37415.0,48.8163,48.8611,48.7269,48.7448,37415.0
2016-02-16 12:40:00,54.51,54.62,54.5,54.6,50650.0,48.7359,48.8342,48.7269,48.8163,50650.0
2016-02-16 12:50:00,54.6,54.78,54.58,54.76,43858.0,48.8163,48.9773,48.7985,48.9594,43858.0
2016-02-16 13:00:00,54.75,54.81,54.72,54.78,83360.0,48.9505,49.0041,48.9236,48.9773,83360.0
2016-02-16 13:10:00,54.78,54.82,54.74,54.78,99054.0,48.9773,49.013,48.9415,48.9773,99054.0
2016-02-16 13:20:00,54.78,54.9,54.76,54.82,173370.0,48.9773,49.0846,48.9594,49.013,173370.0
2016-02-16 13:30:00,54.81,54.86,54.79,54.83,98317.0,49.0041,49.0488,48.9862,49.022,98317.0
2016-02-16 13:40:00,54.83,54.91,54.83,54.88,78205.0,49.022,49.0935,49.022,49.0667,78205.0
2016-02-16 13:50:00,54.87,55.02,54.83,55.02,110746.0,49.0577,49.1919,49.022,49.1919,110746.0
2016-02-16 14:00:00,55.02,55.11,55.01,55.07,189457.0,49.1919,49.2723,49.1829,49.2366,189457.0
2016-02-16 14:10:00,55.07,55.21,55.06,55.19,130783.0,49.2366,49.3617,49.2276,49.3439,130783.0
2016-02-16 14:20:00,55.19,55.21,55.0,55.08,96550.0,49.3439,49.3617,49.174,49.2455,96550.0
2016-02-16 14:30:00,55.08,55.1,54.9,54.91,78801.0,49.2455,49.2634,49.0846,49.0935,78801.0
2016-02-16 14:40:00,54.92,54.97,54.82,54.89,109673.0,49.1025,49.1472,49.013,49.0756,109673.0
2016-02-16 14:50:00,54.89,54.91,54.86,54.86,75049.0,49.0756,49.0935,49.0488,49.0488,75049.0
2016-02-16 15:00:00,54.87,54.88,54.79,54.83,126530.0,49.0577,49.0667,48.9862,49.022,126530.0
2016-02-16 15:10:00,54.82,54.95,54.8,54.94,133549.0,49.013,49.1293,48.9952,49.1203,133549.0
2016-02-16 15:20:00,54.95,54.99,54.89,54.91,170624.0,49.1293,49.165,49.0756,49.0935,170624.0
2016-02-16 15:30:00,54.9,54.93,54.86,54.87,148702.0,49.0846,49.1114,49.0488,49.0577,148702.0
2016-02-16 15:40:00,54.87,54.97,54.84,54.91,265544.0,49.0577,49.1472,49.0309,49.0935,265544.0
2016-02-16 15:50:00,54.92,55.03,54.91,55.01,499739.0,49.1025,49.2008,49.0935,49.1829,499739.0
2016-02-17 09:30:00,55.46,55.72,55.03,55.57,140054.0,49.5853,49.8177,49.2008,49.6836,140054.0
2016-02-17 09:40:00,55.58,55.8,55.55,55.8,113849.0,49.6925,49.8892,49.6657,49.8892,113849.0
2016-02-17 09:50:00,55.8,55.89,55.7,55.77,80871.0,49.8892,49.9697,49.7998,49.8624,80871.0
2016-02-17 10:00:00,55.77,56.0,55.71,56.0,114216.0,49.8624,50.0681,49.8088,50.0681,114216.0
2016-02-17 10:10:00,55.99,56.19,55.98,56.05,137604.0,50.0591,50.2379,50.0502,50.1128,137604.0
2016-02-17 10:20:00,56.04,56.28,55.99,56.28,117210.0,50.1038,50.3184,50.0591,50.3184,117210.0
2016-02-17 10:30:00,56.29,56.34,56.14,56.18,125516.0,50.3273,50.372,50.1932,50.229,125516.0
2016-02-17 10:40:00,56.17,56.23,56.12,56.19,90568.0,50.22,50.2737,50.1753,50.2379,90568.0
2016-02-17 10:50:00,56.2,56.27,56.17,56.27,129642.0,50.2469,50.3095,50.22,50.3095,129642.0
2016-02-17 11:00:00,56.26,56.47,56.25,56.33,162287.0,50.3005,50.4883,50.2916,50.3631,162287.0
2016-02-17 11:10:00,56.32,56.33,56.13,56.23,132566.0,50.3542,50.3631,50.1843,50.2737,132566.0
2016-02-17 11:20:00,56.23,56.25,56.13,56.19,110105.0,50.2737,50.2916,50.1843,50.2379,110105.0
2016-02-17 11:30:00,56.19,56.29,56.1,56.12,91366.0,50.2379,50.3273,50.1575,50.1753,91366.0
2016-02-17 11:40:00,56.13,56.27,56.07,56.09,120045.0,50.1843,50.3095,50.1306,50.1485,120045.0
2016-02-17 11:50:00,56.09,56.19,56.03,56.18,105430.0,50.1485,50.2379,50.0949,50.229,105430.0
2016-02-17 12:00:00,56.18,56.23,56.09,56.11,216240.0,50.229,50.2737,50.1485,50.1664,216240.0
2016-02-17 12:10:00,56.1,56.1,56.0,56.05,89307.0,50.1575,50.1575,50.0681,50.1128,89307.0
2016-02-17 12:20:00,56.07,56.26,56.06,56.23,82773.0,50.1306,50.3005,50.1217,50.2737,82773.0
2016-02-17 12:30:00,56.22,56.45,56.21,56.4,96907.0,50.2647,50.4704,50.2558,50.4257,96907.0
2016-02-17 12:40:00,56.4,56.53,56.39,56.53,121057.0,50.4257,50.5419,50.4167,50.5419,121057.0
2016-02-17 12:50:00,56.53,56.6,56.52,56.54,84695.0,50.5419,50.6045,50.533,50.5508,84695.0
2016-02-17 13:00:00,56.54,56.58,56.49,56.54,65796.0,50.5508,50.5866,50.5061,50.5508,65796.0
2016-02-17 13:10:00,56.54,56.64,56.51,56.59,77707.0,50.5508,50.6403,50.524,50.5956,77707.0
2016-02-17 13:20:00,56.6,56.61,56.47,56.51,80465.0,50.6045,50.6134,50.4883,50.524,80465.0
2016-02-17 13:30:00,56.5,56.54,56.46,56.47,107164.0,50.5151,50.5508,50.4793,50.4883,107164.0
2016-02-17 13:40:00,56.46,56.54,56.46,56.5,103978.0,50.4793,50.5508,50.4793,50.5151,103978.0
2016-02-17 13:50:00,56.49,56.55,56.46,56.46,123809.0,50.5061,50.5598,50.4793,50.4793,123809.0
2016-02-17 14:00:00,56.47,56.61,56.39,56.58,113091.0,50.4883,50.6134,50.4167,50.5866,113091.0
2016-02-17 14:10:00,56.59,56.82,56.56,56.79,175869.0,50.5956,50.8012,50.5687,50.7744,175869.0
2016-02-17 14:20:00,56.8,56.84,56.76,56.76,188282.0,50.7833,50.8191,50.7475,50.7475,188282.0
2016-02-17 14:30:00,56.75,56.84,56.7,56.81,142565.0,50.7386,50.8191,50.6939,50.7922,142565.0
2016-02-17 14:40:00,56.8,56.88,56.75,56.75,131209.0,50.7833,50.8548,50.7386,50.7386,131209.0
2016-02-17 14:50:00,56.75,56.75,56.58,56.65,109349.0,50.7386,50.7386,50.5866,50.6492,109349.0
2016-02-17 15:00:00,56.65,56.7,56.62,56.64,127436.0,50.6492,50.6939,50.6224,50.6403,127436.0
2016-02-17 15:10:00,56.65,56.69,56.58,56.67,134883.0,50.6492,50.685,50.5866,50.6671,134883.0
2016-02-17 15:20:00,56.67,56.68,56.51,56.61,165193.0,50.6671,50.676,50.524,50.6134,165193.0
2016-02-17 15:30:00,56.6,56.69,56.5,56.69,227765.0,50.6045,50.685,50.5151,50.685,227765.0
2016-02-17 15:40:00,56.68,56.73,56.62,56.65,243769.0,50.676,50.7207,50.6224,50.6492,243769.0
2016-02-17 15:50:00,56.65,56.68,56.57,56.61,462572.0,50.6492,50.676,50.5777,50.6134,462572.0
2016-02-18 09:30:00,57.02,57.27,56.67,56.72,213932.0,50.98,51.2035,50.6671,50.7118,213932.0
2016-02-18 09:40:00,56.73,56.87,56.41,56.67,164830.0,50.7207,50.8459,50.4346,50.6671,164830.0
2016-02-18 09:50:00,56.67,56.8,56.51,56.8,78032.0,50.6671,50.7833,50.524,50.7833,78032.0
2016-02-18 10:00:00,56.8,56.8,56.52,56.52,100264.0,50.7833,50.7833,50.533,50.533,100264.0
2016-02-18 10:10:00,56.52,56.58,56.3,56.35,130171.0,50.533,50.5866,50.3363,50.381,130171.0
2016-02-18 10:20:00,56.36,56.36,56.2,56.24,112852.0,50.3899,50.3899,50.2469,50.2826,112852.0
2016-02-18 10:30:00,56.25,56.3,56.08,56.15,102327.0,50.2916,50.3363,50.1396,50.2022,102327.0
2016-02-18 10:40:00,56.15,56.24,55.97,55.98,97769.0,50.2022,50.2826,50.0412,50.0502,97769.0
2016-02-18 10:50:00,55.97,56.2,55.96,56.0,77409.0,50.0412,50.2469,50.0323,50.0681,77409.0
2016-02-18 11:00:00,56.0,56.13,55.92,56.08,81292.0,50.0681,50.1843,49.9965,50.1396,81292.0
2016-02-18 11:10:00,56.08,56.14,55.99,56.1,60995.0,50.1396,50.1932,50.0591,50.1575,60995.0
2016-02-18 11:20:00,56.1,56.15,56.0,56.15,76785.0,50.1575,50.2022,50.0681,50.2022,76785.0
2016-02-18 11:30:00,56.15,56.18,55.99,56.07,54028.0,50.2022,50.229,50.0591,50.1306,54028.0
2016-02-18 11:40:00,56.07,56.1,55.99,56.02,63577.0,50.1306,50.1575,50.0591,50.0859,63577.0
2016-02-18 11:50:00,56.01,56.17,56.0,56.15,56222.0,50.077,50.22,50.0681,50.2022,56222.0
2016-02-18 12:00:00,56.15,56.17,56.04,56.05,56391.0,50.2022,50.22,50.1038,50.1128,56391.0
2016-02-18 12:10:00,56.05,56.1,56.0,56.02,45047.0,50.1128,50.1575,50.0681,50.0859,45047.0
2016-02-18 12:20:00,56.02,56.12,56.0,56.03,81986.0,50.0859,50.1753,50.0681,50.0949,81986.0
2016-02-18 12:30:00,56.04,56.06,55.99,56.02,43605.0,50.1038,50.1217,50.0591,50.0859,43605.0
2016-02-18 12:40:00,56.01,56.01,55.9,55.93,62250.0,50.077,50.077,49.9786,50.0055,62250.0
2016-02-18 12:50:00,55.93,56.06,55.92,56.0,61254.0,50.0055,50.1217,49.9965,50.0681,61254.0
2016-02-18 13:00:00,56.0,56.13,55.99,56.04,57823.0,50.0681,50.1843,50.0591,50.1038,57823.0
2016-02-18 13:10:00,56.03,56.22,55.98,56.04,139600.0,50.0949,50.2647,50.0502,50.1038,139600.0
2016-02-18 13:20:00,56.04,56.05,55.9,55.93,77676.0,50.1038,50.1128,49.9786,50.0055,77676.0
2016-02-18 13:30:00,55.93,56.0,55.92,55.95,69161.0,50.0055,50.0681,49.9965,50.0233,69161.0
2016-02-18 13:40:00,55.95,55.98,55.91,55.94,102639.0,50.0233,50.0502,49.9876,50.0144,102639.0
2016-02-18 13:50:00,55.94,56.07,55.92,55.95,59118.0,50.0144,50.1306,49.9965,50.0233,59118.0
2016-02-18 14:00:00,55.95,55.99,55.9,55.95,72580.0,50.0233,50.0591,49.9786,50.0233,72580.0
2016-02-18 14:10:00,55.95,56.1,55.93,56.08,71666.0,50.0233,50.1575,50.0055,50.1396,71666.0
2016-02-18 14:20:00,56.08,56.16,55.99,56.05,54960.0,50.1396,50.2111,50.0591,50.1128,54960.0
2016-02-18 14:30:00,56.04,56.21,56.04,56.13,61674.0,50.1038,50.2558,50.1038,50.1843,61674.0
2016-02-18 14:40:00,56.14,56.14,56.0,56.01,52006.0,50.1932,50.1932,50.0681,50.077,52006.0
2016-02-18 14:50:00,56.02,56.14,55.99,56.03,61461.0,50.0859,50.1932,50.0591,50.0949,61461.0
2016-02-18 15:00:00,56.03,56.07,55.96,56.0,87573.0,50.0949,50.1306,50.0323,50.0681,87573.0
2016-02-18 15:10:00,56.0,56.03,55.96,56.03,78938.0,50.0681,50.0949,50.0323,50.0949,78938.0
2016-02-18 15:20:00,56.03,56.05,55.98,56.01,113511.0,50.0949,50.1128,50.0502,50.077,113511.0
2016-02-18 15:30:00,56.01,56.05,55.98,56.02,136660.0,50.077,50.1128,50.0502,50.0859,136660.0
2016-02-18 15:40:00,56.03,56.03,55.95,55.96,271344.0,50.0949,50.0949,50.0233,50.0323,271344.0
2016-02-18 15:50:00,55.94,56.05,55.87,56.02,469994.0,50.0144,50.1128,49.9518,50.0859,469994.0
2016-02-19 09:30:00,55.4,55.94,55.1,55.46,439606.0,49.5316,50.0144,49.2634,49.5853,439606.0
2016-02-19 09:40:00,55.43,55.49,55.25,55.4,129786.0,49.5584,49.6121,49.3975,49.5316,129786.0
2016-02-19 09:50:00,55.4,55.56,55.38,55.4,116020.0,49.5316,49.6747,49.5137,49.5316,116020.0
2016-02-19 10:00:00,55.39,55.41,55.19,55.39,113058.0,49.5227,49.5405,49.3439,49.5227,113058.0
2016-02-19 10:10:00,55.39,55.66,55.3,55.61,103938.0,49.5227,49.7641,49.4422,49.7194,103938.0
2016-02-19 10:20:00,55.61,55.66,55.52,55.57,130269.0,49.7194,49.7641,49.6389,49.6836,130269.0
2016-02-19 10:30:00,55.57,55.79,55.55,55.55,82125.0,49.6836,49.8803,49.6657,49.6657,82125.0
2016-02-19 10:40:00,55.56,55.7,55.49,55.62,81913.0,49.6747,49.7998,49.6121,49.7283,81913.0
2016-02-19 10:50:00,55.63,55.72,55.49,55.49,75297.0,49.7372,49.8177,49.6121,49.6121,75297.0
2016-02-19 11:00:00,55.47,55.52,55.27,55.29,81887.0,49.5942,49.6389,49.4154,49.4333,81887.0
2016-02-19 11:10:00,55.3,55.54,55.29,55.49,74739.0,49.4422,49.6568,49.4333,49.6121,74739.0
2016-02-19 11:20:00,55.49,55.57,55.37,55.56,64837.0,49.6121,49.6836,49.5048,49.6747,64837.0
2016-02-19 11:30:00,55.57,55.67,55.4,55.42,64728.0,49.6836,49.773,49.5316,49.5495,64728.0
2016-02-19 11:40:00,55.41,55.51,55.28,55.29,76141.0,49.5405,49.63,49.4243,49.4333,76141.0
2016-02-19 11:50:00,55.3,55.33,55.16,55.17,92118.0,49.4422,49.469,49.317,49.326,92118.0
2016-02-19 12:00:00,55.17,55.22,55.1,55.19,69968.0,49.326,49.3707,49.2634,49.3439,69968.0
2016-02-19 12:10:00,55.19,55.27,55.13,55.13,58473.0,49.3439,49.4154,49.2902,49.2902,58473.0
2016-02-19 12:20:00,55.12,55.22,55.07,55.15,58269.0,49.2813,49.3707,49.2366,49.3081,58269.0
2016-02-19 12:30:00,55.15,55.28,55.14,55.26,71668.0,49.3081,49.4243,49.2991,49.4064,71668.0
2016-02-19 12:40:00,55.27,55.39,55.24,55.32,54330.0,49.4154,49.5227,49.3886,49.4601,54330.0
2016-02-19 12:50:00,55.32,55.38,55.22,55.32,73265.0,49.4601,49.5137,49.3707,49.4601,73265.0
2016-02-19 13:00:00,55.32,55.51,55.31,55.44,54548.0,49.4601,49.63,49.4511,49.5674,54548.0
2016-02-19 13:10:00,55.45,55.53,55.43,55.49,46988.0,49.5763,49.6478,49.5584,49.6121,46988.0
2016-02-19 13:20:00,55.48,55.55,55.47,55.54,54951.0,49.6031,49.6657,49.5942,49.6568,54951.0
2016-02-19 13:30:00,55.54,55.63,55.54,55.59,55441.0,49.6568,49.7372,49.6568,49.7015,55441.0
2016-02-19 13:40:00,55.59,55.7,55.57,55.63,47945.0,49.7015,49.7998,49.6836,49.7372,47945.0
2016-02-19 13:50:00,55.63,55.72,55.62,55.69,54358.0,49.7372,49.8177,49.7283,49.7909,54358.0
2016-02-19 14:00:00,55.69,55.75,55.61,55.73,130416.0,49.7909,49.8445,49.7194,49.8267,130416.0
2016-02-19 14:10:00,55.73,55.73,55.65,55.71,48671.0,49.8267,49.8267,49.7551,49.8088,48671.0
2016-02-19 14:20:00,55.71,55.75,55.61,55.63,61007.0,49.8088,49.8445,49.7194,49.7372,61007.0
2016-02-19 14:30:00,55.64,55.74,55.51,55.7,76447.0,49.7462,49.8356,49.63,49.7998,76447.0
2016-02-19 14:40:00,55.7,55.8,55.68,55.77,68114.0,49.7998,49.8892,49.7819,49.8624,68114.0
2016-02-19 14:50:00,55.77,55.78,55.66,55.75,89629.0,49.8624,49.8714,49.7641,49.8445,89629.0
2016-02-19 15:00:00,55.76,55.94,55.74,55.94,110599.0,49.8535,50.0144,49.8356,50.0144,110599.0
2016-02-19 15:10:00,55.95,56.03,55.93,56.0,118880.0,50.0233,50.0949,50.0055,50.0681,118880.0
2016-02-19 15:20:00,55.99,55.99,55.87,55.88,149198.0,50.0591,50.0591,49.9518,49.9608,149198.0
2016-02-19 15:30:00,55.89,55.91,55.79,55.89,162383.0,49.9697,49.9876,49.8803,49.9697,162383.0
2016-02-19 15:40:00,55.89,55.98,55.83,55.98,157506.0,49.9697,50.0502,49.9161,50.0502,157506.0
2016-02-19 15:50:00,55.97,55.98,55.77,55.9,426420.0,50.0412,50.0502,49.8624,49.9786,426420.0
2016-02-22 09:30:00,56.74,57.08,56.44,57.02,111820.0,50.7297,51.0336,50.4614,50.98,111820.0
2016-02-22 09:40:00,57.0,57.41,56.83,57.15,118540.0,50.9621,51.3287,50.8101,51.0962,118540.0
2016-02-22 09:50:00,57.18,57.23,56.96,57.0,55611.0,51.1231,51.1678,50.9264,50.9621,55611.0
2016-02-22 10:00:00,56.99,57.03,56.92,56.96,93460.0,50.9532,50.9889,50.8906,50.9264,93460.0
2016-02-22 10:10:00,56.95,57.05,56.91,56.95,91517.0,50.9174,51.0068,50.8817,50.9174,91517.0
2016-02-22 10:20:00,56.94,57.0,56.82,56.82,45969.0,50.9085,50.9621,50.8012,50.8012,45969.0
2016-02-22 10:30:00,56.84,57.0,56.77,56.79,64139.0,50.8191,50.9621,50.7565,50.7744,64139.0
2016-02-22 10:40:00,56.79,56.87,56.67,56.8,49846.0,50.7744,50.8459,50.6671,50.7833,49846.0
2016-02-22 10:50:00,56.79,56.83,56.55,56.6,66983.0,50.7744,50.8101,50.5598,50.6045,66983.0
2016-02-22 11:00:00,56.59,56.6,56.39,56.47,64298.0,50.5956,50.6045,50.4167,50.4883,64298.0
2016-02-22 11:10:00,56.47,56.48,56.34,56.4,58018.0,50.4883,50.4972,50.372,50.4257,58018.0
2016-02-22 11:20:00,56.4,56.74,56.36,56.71,61517.0,50.4257,50.7297,50.3899,50.7028,61517.0
2016-02-22 11:30:00,56.71,56.8,56.69,56.75,38686.0,50.7028,50.7833,50.685,50.7386,38686.0
2016-02-22 11:40:00,56.76,56.8,56.66,56.71,26329.0,50.7475,50.7833,50.6581,50.7028,26329.0
2016-02-22 11:50:00,56.7,56.75,56.68,56.71,51731.0,50.6939,50.7386,50.676,50.7028,51731.0
2016-02-22 12:00:00,56.7,56.7,56.57,56.62,38503.0,50.6939,50.6939,50.5777,50.6224,38503.0
2016-02-22 12:10:00,56.61,56.62,56.55,56.59,70557.0,50.6134,50.6224,50.5598,50.5956,70557.0
2016-02-22 12:20:00,56.59,56.62,56.54,56.59,57421.0,50.5956,50.6224,50.5508,50.5956,57421.0
2016-02-22 12:30:00,56.59,56.73,56.56,56.7,95826.0,50.5956,50.7207,50.5687,50.6939,95826.0
2016-02-22 12:40:00,56.7,56.75,56.56,56.58,85875.0,50.6939,50.7386,50.5687,50.5866,85875.0
2016-02-22 12:50:00,56.57,56.61,56.52,56.52,22346.0,50.5777,50.6134,50.533,50.533,22346.0
2016-02-22 13:00:00,56.53,56.58,56.5,56.5,29927.0,50.5419,50.5866,50.5151,50.5151,29927.0
2016-02-22 13:10:00,56.5,56.51,56.4,56.42,40096.0,50.5151,50.524,50.4257,50.4436,40096.0
2016-02-22 13:20:00,56.42,56.45,56.37,56.38,34430.0,50.4436,50.4704,50.3989,50.4078,34430.0
2016-02-22 13:30:00,56.38,56.6,56.37,56.59,46653.0,50.4078,50.6045,50.3989,50.5956,46653.0
2016-02-22 13:40:00,56.59,56.66,56.55,56.66,51771.0,50.5956,50.6581,50.5598,50.6581,51771.0
2016-02-22 13:50:00,56.66,56.71,56.62,56.68,59195.0,50.6581,50.7028,50.6224,50.676,59195.0
2016-02-22 14:00:00,56.68,56.69,56.55,56.6,49224.0,50.676,50.685,50.5598,50.6045,49224.0
2016-02-22 14:10:00,56.6,56.68,56.58,56.59,59768.0,50.6045,50.676,50.5866,50.5956,59768.0
2016-02-22 14:20:00,56.58,56.64,56.56,56.6,105160.0,50.5866,50.6403,50.5687,50.6045,105160.0
2016-02-22 14:30:00,56.6,56.67,56.57,56.67,87630.0,50.6045,50.6671,50.5777,50.6671,87630.0
2016-02-22 14:40:00,56.67,56.67,56.58,56.6,59329.0,50.6671,50.6671,50.5866,50.6045,59329.0
2016-02-22 14:50:00,56.6,56.6,56.55,56.58,65624.0,50.6045,50.6045,50.5598,50.5866,65624.0
2016-02-22 15:00:00,56.58,56.59,56.45,56.54,50571.0,50.5866,50.5956,50.4704,50.5508,50571.0
2016-02-22 15:10:00,56.54,56.6,56.53,56.55,107127.0,50.5508,50.6045,50.5419,50.5598,107127.0
2016-02-22 15:20:00,56.55,56.57,56.5,56.54,83263.0,50.5598,50.5777,50.5151,50.5508,83263.0
2016-02-22 15:30:00,56.55,56.59,56.43,56.47,150951.0,50.5598,50.5956,50.4525,50.4883,150951.0
2016-02-22 15:40:00,56.48,56.57,56.47,56.54,142638.0,50.4972,50.5777,50.4883,50.5508,142638.0
2016-02-22 15:50:00,56.54,56.64,56.5,56.63,316298.0,50.5508,50.6403,50.5151,50.6313,316298.0
2016-02-23 09:30:00,56.52,56.75,56.2,56.5,160936.0,50.533,50.7386,50.2469,50.5151,160936.0
2016-02-23 09:40:00,56.5,56.64,56.47,56.47,77192.0,50.5151,50.6403,50.4883,50.4883,77192.0
2016-02-23 09:50:00,56.45,56.65,56.45,56.49,53480.0,50.4704,50.6492,50.4704,50.5061,53480.0
2016-02-23 10:00:00,56.48,56.55,56.19,56.24,101218.0,50.4972,50.5598,50.2379,50.2826,101218.0
2016-02-23 10:10:00,56.24,56.4,56.21,56.35,92304.0,50.2826,50.4257,50.2558,50.381,92304.0
2016-02-23 10:20:00,56.35,56.59,56.35,56.54,65750.0,50.381,50.5956,50.381,50.5508,65750.0
2016-02-23 10:30:00,56.54,56.61,56.48,56.55,92185.0,50.5508,50.6134,50.4972,50.5598,92185.0
2016-02-23 10:40:00,56.54,56.6,56.5,56.55,86647.0,50.5508,50.6045,50.5151,50.5598,86647.0
2016-02-23 10:50:00,56.55,56.55,56.23,56.25,79979.0,50.5598,50.5598,50.2737,50.2916,79979.0
2016-02-23 11:00:00,56.26,56.33,56.17,56.25,83802.0,50.3005,50.3631,50.22,50.2916,83802.0
2016-02-23 11:10:00,56.25,56.27,56.14,56.2,57686.0,50.2916,50.3095,50.1932,50.2469,57686.0
2016-02-23 11:20:00,56.19,56.33,56.13,56.32,37032.0,50.2379,50.3631,50.1843,50.3542,37032.0
2016-02-23 11:30:00,56.33,56.52,56.28,56.46,61315.0,50.3631,50.533,50.3184,50.4793,61315.0
2016-02-23 11:40:00,56.45,56.5,56.39,56.4,45159.0,50.4704,50.5151,50.4167,50.4257,45159.0
2016-02-23 11:50:00,56.4,56.44,56.34,56.4,44747.0,50.4257,50.4614,50.372,50.4257,44747.0
2016-02-23 12:00:00,56.4,56.4,56.18,56.23,69924.0,50.4257,50.4257,50.229,50.2737,69924.0
2016-02-23 12:10:00,56.24,56.26,56.1,56.16,49060.0,50.2826,50.3005,50.1575,50.2111,49060.0
2016-02-23 12:20:00,56.15,56.24,56.12,56.22,21030.0,50.2022,50.2826,50.1753,50.2647,21030.0
2016-02-23 12:30:00,56.21,56.23,56.15,56.15,22945.0,50.2558,50.2737,50.2022,50.2022,22945.0
2016-02-23 12:40:00,56.16,56.23,56.13,56.19,72466.0,50.2111,50.2737,50.1843,50.2379,72466.0
2016-02-23 12:50:00,56.19,56.21,56.13,56.19,45088.0,50.2379,50.2558,50.1843,50.2379,45088.0
2016-02-23 13:00:00,56.19,56.21,56.12,56.19,35134.0,50.2379,50.2558,50.1753,50.2379,35134.0
2016-02-23 13:10:00,56.19,56.2,56.13,56.15,51556.0,50.2379,50.2469,50.1843,50.2022,51556.0
2016-02-23 13:20:00,56.15,56.19,56.07,56.16,47432.0,50.2022,50.2379,50.1306,50.2111,47432.0
2016-02-23 13:30:00,56.17,56.21,56.1,56.16,64504.0,50.22,50.2558,50.1575,50.2111,64504.0
2016-02-23 13:40:00,56.15,56.2,56.04,56.06,51637.0,50.2022,50.2469,50.1038,50.1217,51637.0
2016-02-23 13:50:00,56.08,56.11,55.98,56.01,84821.0,50.1396,50.1664,50.0502,50.077,84821.0
2016-02-23 14:00:00,56.01,56.03,55.96,55.99,65544.0,50.077,50.0949,50.0323,50.0591,65544.0
2016-02-23 14:10:00,56.0,56.09,55.96,56.06,98085.0,50.0681,50.1485,50.0323,50.1217,98085.0
2016-02-23 14:20:00,56.08,56.15,56.04,56.09,27218.0,50.1396,50.2022,50.1038,50.1485,27218.0
2016-02-23 14:30:00,56.09,56.15,56.05,56.06,33918.0,50.1485,50.2022,50.1128,50.1217,33918.0
2016-02-23 14:40:00,56.06,56.1,56.01,56.06,40975.0,50.1217,50.1575,50.077,50.1217,40975.0
2016-02-23 14:50:00,56.05,56.05,55.94,55.94,46160.0,50.1128,50.1128,50.0144,50.0144,46160.0
2016-02-23 15:00:00,55.94,55.98,55.75,55.76,62353.0,50.0144,50.0502,49.8445,49.8535,62353.0
2016-02-23 15:10:00,55.77,55.86,55.75,55.85,66958.0,49.8624,49.9429,49.8445,49.9339,66958.0
2016-02-23 15:20:00,55.84,55.86,55.75,55.76,67029.0,49.925,49.9429,49.8445,49.8535,67029.0
2016-02-23 15:30:00,55.76,55.95,55.75,55.94,111100.0,49.8535,50.0233,49.8445,50.0144,111100.0
2016-02-23 15:40:00,55.94,55.97,55.83,55.9,116497.0,50.0144,50.0412,49.9161,49.9786,116497.0
2016-02-23 15:50:00,55.89,55.9,55.7,55.76,255733.0,49.9697,49.9786,49.7998,49.8535,255733.0
2016-02-24 09:30:00,55.18,55.75,54.89,54.93,79158.0,49.3349,49.8445,49.0756,49.1114,79158.0
2016-02-24 09:40:00,54.9,55.09,54.73,54.84,52700.0,49.0846,49.2544,48.9326,49.0309,52700.0
2016-02-24 09:50:00,54.82,55.0,54.81,54.83,58849.0,49.013,49.174,49.0041,49.022,58849.0
2016-02-24 10:00:00,54.83,54.86,54.63,54.69,73661.0,49.022,49.0488,48.8432,48.8968,73661.0
2016-02-24 10:10:00,54.71,54.89,54.7,54.72,55831.0,48.9147,49.0756,48.9058,48.9236,55831.0
2016-02-24 10:20:00,54.71,54.72,54.53,54.57,83603.0,48.9147,48.9236,48.7538,48.7895,83603.0
2016-02-24 10:30:00,54.59,55.08,54.54,55.02,82786.0,48.8074,49.2455,48.7627,49.1919,82786.0
2016-02-24 10:40:00,55.03,55.1,54.79,54.9,52040.0,49.2008,49.2634,48.9862,49.0846,52040.0
2016-02-24 10:50:00,54.91,54.92,54.62,54.82,107166.0,49.0935,49.1025,48.8342,49.013,107166.0
2016-02-24 11:00:00,54.83,54.93,54.72,54.85,74452.0,49.022,49.1114,48.9236,49.0399,74452.0
2016-02-24 11:10:00,54.87,54.9,54.66,54.77,59892.0,49.0577,49.0846,48.87,48.9683,59892.0
2016-02-24 11:20:00,54.77,54.95,54.77,54.83,50878.0,48.9683,49.1293,48.9683,49.022,50878.0
2016-02-24 11:30:00,54.83,55.07,54.81,55.03,46555.0,49.022,49.2366,49.0041,49.2008,46555.0
2016-02-24 11:40:00,55.03,55.26,55.02,55.25,34605.0,49.2008,49.4064,49.1919,49.3975,34605.0
2016-02-24 11:50:00,55.25,55.36,55.25,55.3,47665.0,49.3975,49.4958,49.3975,49.4422,47665.0
2016-02-24 12:00:00,55.3,55.48,55.29,55.39,55940.0,49.4422,49.6031,49.4333,49.5227,55940.0
2016-02-24 12:10:00,55.4,55.47,55.33,55.39,67472.0,49.5316,49.5942,49.469,49.5227,67472.0
2016-02-24 12:20:00,55.39,55.45,55.26,55.27,40989.0,49.5227,49.5763,49.4064,49.4154,40989.0
2016-02-24 12:30:00,55.26,55.3,55.11,55.16,56329.0,49.4064,49.4422,49.2723,49.317,56329.0
2016-02-24 12:40:00,55.17,55.25,55.05,55.24,41742.0,49.326,49.3975,49.2187,49.3886,41742.0
2016-02-24 12:50:00,55.23,55.31,55.23,55.27,44230.0,49.3796,49.4511,49.3796,49.4154,44230.0
2016-02-24 13:00:00,55.28,55.47,55.23,55.46,62052.0,49.4243,49.5942,49.3796,49.5853,62052.0
2016-02-24 13:10:00,55.45,55.46,55.24,55.3,55432.0,49.5763,49.5853,49.3886,49.4422,55432.0
2016-02-24 13:20:00,55.31,55.45,55.31,55.39,38565.0,49.4511,49.5763,49.4511,49.5227,38565.0
2016-02-24 13:30:00,55.4,55.42,55.31,55.42,33627.0,49.5316,49.5495,49.4511,49.5495,33627.0
2016-02-24 13:40:00,55.43,55.51,55.39,55.4,57947.0,49.5584,49.63,49.5227,49.5316,57947.0
2016-02-24 13:50:00,55.4,55.43,55.33,55.34,74950.0,49.5316,49.5584,49.469,49.478,74950.0
2016-02-24 14:00:00,55.34,55.67,55.33,55.66,50460.0,49.478,49.773,49.469,49.7641,50460.0
2016-02-24 14:10:00,55.66,55.81,55.65,55.75,49388.0,49.7641,49.8982,49.7551,49.8445,49388.0
2016-02-24 14:20:00,55.73,55.94,55.72,55.92,55811.0,49.8267,50.0144,49.8177,49.9965,55811.0
2016-02-24 14:30:00,55.91,55.99,55.87,55.92,55266.0,49.9876,50.0591,49.9518,49.9965,55266.0
2016-02-24 14:40:00,55.93,56.05,55.93,56.0,77664.0,50.0055,50.1128,50.0055,50.0681,77664.0
2016-02-24 14:50:00,56.01,56.01,55.76,55.76,66325.0,50.077,50.077,49.8535,49.8535,66325.0
2016-02-24 15:00:00,55.77,56.08,55.76,56.07,72835.0,49.8624,50.1396,49.8535,50.1306,72835.0
2016-02-24 15:10:00,56.07,56.19,56.03,56.19,73356.0,50.1306,50.2379,50.0949,50.2379,73356.0
2016-02-24 15:20:00,56.2,56.29,56.18,56.25,78788.0,50.2469,50.3273,50.229,50.2916,78788.0
2016-02-24 15:30:00,56.25,56.33,56.18,56.29,103075.0,50.2916,50.3631,50.229,50.3273,103075.0
2016-02-24 15:40:00,56.29,56.31,56.1,56.13,110213.0,50.3273,50.3452,50.1575,50.1843,110213.0
2016-02-24 15:50:00,56.13,56.24,56.12,56.19,164175.0,50.1843,50.2826,50.1753,50.2379,164175.0
2016-02-25 09:30:00,56.56,56.63,55.76,56.0,103466.0,50.5687,50.6313,49.8535,50.0681,103466.0
2016-02-25 09:40:00,55.98,56.12,55.92,55.98,53754.0,50.0502,50.1753,49.9965,50.0502,53754.0
2016-02-25 09:50:00,55.99,56.1,55.83,55.85,40081.0,50.0591,50.1575,49.9161,49.9339,40081.0
2016-02-25 10:00:00,55.82,55.9,55.67,55.69,129498.0,49.9071,49.9786,49.773,49.7909,129498.0
2016-02-25 10:10:00,55.69,55.8,55.56,55.76,57388.0,49.7909,49.8892,49.6747,49.8535,57388.0
2016-02-25 10:20:00,55.77,55.87,55.67,55.84,69012.0,49.8624,49.9518,49.773,49.925,69012.0
2016-02-25 10:30:00,55.82,55.85,55.67,55.83,41212.0,49.9071,49.9339,49.773,49.9161,41212.0
2016-02-25 10:40:00,55.83,56.1,55.82,56.06,39860.0,49.9161,50.1575,49.9071,50.1217,39860.0
2016-02-25 10:50:00,56.05,56.18,56.04,56.07,50295.0,50.1128,50.229,50.1038,50.1306,50295.0
2016-02-25 11:00:00,56.07,56.1,56.0,56.09,103399.0,50.1306,50.1575,50.0681,50.1485,103399.0
2016-02-25 11:10:00,56.09,56.09,55.88,55.94,39092.0,50.1485,50.1485,49.9608,50.0144,39092.0
2016-02-25 11:20:00,55.93,56.17,55.93,56.14,18947.0,50.0055,50.22,50.0055,50.1932,18947.0
2016-02-25 11:30:00,56.15,56.19,56.0,56.07,31297.0,50.2022,50.2379,50.0681,50.1306,31297.0
2016-02-25 11:40:00,56.06,56.12,56.01,56.05,25852.0,50.1217,50.1753,50.077,50.1128,25852.0
2016-02-25 11:50:00,56.07,56.25,56.07,56.23,28428.0,50.1306,50.2916,50.1306,50.2737,28428.0
2016-02-25 12:00:00,56.21,56.29,56.19,56.24,29526.0,50.2558,50.3273,50.2379,50.2826,29526.0
2016-02-25 12:10:00,56.25,56.29,56.14,56.14,27598.0,50.2916,50.3273,50.1932,50.1932,27598.0
2016-02-25 12:20:00,56.15,56.23,56.13,56.22,20504.0,50.2022,50.2737,50.1843,50.2647,20504.0
2016-02-25 12:30:00,56.21,56.22,56.12,56.16,31866.0,50.2558,50.2647,50.1753,50.2111,31866.0
2016-02-25 12:40:00,56.15,56.21,56.13,56.2,54377.0,50.2022,50.2558,50.1843,50.2469,54377.0
2016-02-25 12:50:00,56.2,56.37,56.18,56.34,33593.0,50.2469,50.3989,50.229,50.372,33593.0
2016-02-25 13:00:00,56.33,56.46,56.32,56.42,51291.0,50.3631,50.4793,50.3542,50.4436,51291.0
2016-02-25 13:10:00,56.42,56.51,56.4,56.48,57975.0,50.4436,50.524,50.4257,50.4972,57975.0
2016-02-25 13:20:00,56.49,56.65,56.49,56.63,69772.0,50.5061,50.6492,50.5061,50.6313,69772.0
2016-02-25 13:30:00,56.64,56.73,56.56,56.72,60136.0,50.6403,50.7207,50.5687,50.7118,60136.0
2016-02-25 13:40:00,56.72,56.79,56.68,56.75,66519.0,50.7118,50.7744,50.676,50.7386,66519.0
2016-02-25 13:50:00,56.75,56.84,56.73,56.83,69102.0,50.7386,50.8191,50.7207,50.8101,69102.0
2016-02-25 14:00:00,56.83,56.85,56.75,56.83,60660.0,50.8101,50.828,50.7386,50.8101,60660.0
2016-02-25 14:10:00,56.82,56.97,56.81,56.97,70534.0,50.8012,50.9353,50.7922,50.9353,70534.0
2016-02-25 14:20:00,56.97,56.97,56.89,56.96,76034.0,50.9353,50.9353,50.8638,50.9264,76034.0
2016-02-25 14:30:00,56.95,57.0,56.89,56.99,77036.0,50.9174,50.9621,50.8638,50.9532,77036.0
2016-02-25 14:40:00,56.98,57.0,56.92,56.95,115026.0,50.9442,50.9621,50.8906,50.9174,115026.0
2016-02-25 14:50:00,56.96,56.97,56.78,56.86,52855.0,50.9264,50.9353,50.7654,50.837,52855.0
2016-02-25 15:00:00,56.86,56.99,56.85,56.98,61631.0,50.837,50.9532,50.828,50.9442,61631.0
2016-02-25 15:10:00,56.98,56.98,56.89,56.91,52400.0,50.9442,50.9442,50.8638,50.8817,52400.0
2016-02-25 15:20:00,56.92,56.97,56.87,56.92,84170.0,50.8906,50.9353,50.8459,50.8906,84170.0
2016-02-25 15:30:00,56.92,57.03,56.89,57.0,135197.0,50.8906,50.9889,50.8638,50.9621,135197.0
2016-02-25 15:40:00,56.99,57.1,56.97,57.08,122387.0,50.9532,51.0515,50.9353,51.0336,122387.0
2016-02-25 15:50:00,57.08,57.25,57.08,57.24,214214.0,51.0336,51.1856,51.0336,51.1767,214214.0
2016-02-26 09:30:00,57.52,57.8,57.3,57.56,111953.0,51.427,51.6774,51.2303,51.4628,111953.0
2016-02-26 09:40:00,57.57,57.62,57.2,57.49,83389.0,51.4717,51.5164,51.1409,51.4002,83389.0
2016-02-26 09:50:00,57.5,57.76,57.5,57.55,81816.0,51.4092,51.6416,51.4092,51.4539,81816.0
2016-02-26 10:00:00,57.56,57.64,57.41,57.48,96075.0,51.4628,51.5343,51.3287,51.3913,96075.0
2016-02-26 10:10:00,57.47,57.62,57.45,57.6,91385.0,51.3823,51.5164,51.3645,51.4986,91385.0
2016-02-26 10:20:00,57.6,57.61,57.39,57.46,64695.0,51.4986,51.5075,51.3108,51.3734,64695.0
2016-02-26 10:30:00,57.46,57.6,57.46,57.59,65812.0,51.3734,51.4986,51.3734,51.4896,65812.0
2016-02-26 10:40:00,57.59,57.65,57.53,57.59,63284.0,51.4896,51.5433,51.436,51.4896,63284.0
2016-02-26 10:50:00,57.58,57.58,57.44,57.56,107443.0,51.4807,51.4807,51.3555,51.4628,107443.0
2016-02-26 11:00:00,57.56,57.64,57.5,57.5,49090.0,51.4628,51.5343,51.4092,51.4092,49090.0
2016-02-26 11:10:00,57.49,57.57,57.31,57.32,70290.0,51.4002,51.4717,51.2393,51.2482,70290.0
2016-02-26 11:20:00,57.34,57.34,57.12,57.12,84203.0,51.2661,51.2661,51.0694,51.0694,84203.0
2016-02-26 11:30:00,57.11,57.22,56.98,57.0,158962.0,51.0605,51.1588,50.9442,50.9621,158962.0
2016-02-26 11:40:00,57.01,57.22,56.93,57.22,173742.0,50.9711,51.1588,50.8995,51.1588,173742.0
2016-02-26 11:50:00,57.21,57.35,57.17,57.32,48393.0,51.1499,51.275,51.1141,51.2482,48393.0
2016-02-26 12:00:00,57.34,57.34,57.07,57.15,84188.0,51.2661,51.2661,51.0247,51.0962,84188.0
2016-02-26 12:10:00,57.17,57.3,57.11,57.29,28191.0,51.1141,51.2303,51.0605,51.2214,28191.0
2016-02-26 12:20:00,57.28,57.29,57.12,57.23,76371.0,51.2125,51.2214,51.0694,51.1678,76371.0
2016-02-26 12:30:00,57.24,57.37,57.24,57.3,40337.0,51.1767,51.2929,51.1767,51.2303,40337.0
2016-02-26 12:40:00,57.3,57.3,57.13,57.18,125146.0,51.2303,51.2303,51.0784,51.1231,125146.0
2016-02-26 12:50:00,57.17,57.35,57.12,57.32,29014.0,51.1141,51.275,51.0694,51.2482,29014.0
2016-02-26 13:00:00,57.32,57.4,57.25,57.28,69153.0,51.2482,51.3198,51.1856,51.2125,69153.0
2016-02-26 13:10:00,57.28,57.31,57.15,57.17,33803.0,51.2125,51.2393,51.0962,51.1141,33803.0
2016-02-26 13:20:00,57.17,57.18,57.03,57.05,62645.0,51.1141,51.1231,50.9889,51.0068,62645.0
2016-02-26 13:30:00,57.06,57.11,56.96,57.1,41003.0,51.0158,51.0605,50.9264,51.0515,41003.0
2016-02-26 13:40:00,57.09,57.12,56.91,56.95,103679.0,51.0426,51.0694,50.8817,50.9174,103679.0
2016-02-26 13:50:00,56.95,57.01,56.87,56.97,44196.0,50.9174,50.9711,50.8459,50.9353,44196.0
2016-02-26 14:00:00,56.98,57.15,56.92,57.13,49414.0,50.9442,51.0962,50.8906,51.0784,49414.0
2016-02-26 14:10:00,57.13,57.21,57.07,57.18,50761.0,51.0784,51.1499,51.0247,51.1231,50761.0
2016-02-26 14:20:00,57.18,57.3,57.12,57.27,57321.0,51.1231,51.2303,51.0694,51.2035,57321.0
2016-02-26 14:30:00,57.28,57.28,57.0,57.0,36813.0,51.2125,51.2125,50.9621,50.9621,36813.0
2016-02-26 14:40:00,57.0,57.12,56.96,57.09,33548.0,50.9621,51.0694,50.9264,51.0426,33548.0
2016-02-26 14:50:00,57.09,57.11,57.02,57.05,34354.0,51.0426,51.0605,50.98,51.0068,34354.0
2016-02-26 15:00:00,57.06,57.27,57.03,57.22,74916.0,51.0158,51.2035,50.9889,51.1588,74916.0
2016-02-26 15:10:00,57.21,57.24,57.16,57.21,43757.0,51.1499,51.1767,51.1052,51.1499,43757.0
2016-02-26 15:20:00,57.22,57.23,57.09,57.11,62425.0,51.1588,51.1678,51.0426,51.0605,62425.0
2016-02-26 15:30:00,57.11,57.19,57.08,57.08,66317.0,51.0605,51.132,51.0336,51.0336,66317.0
2016-02-26 15:40:00,57.08,57.17,57.08,57.14,82611.0,51.0336,51.1141,51.0336,51.0873,82611.0
2016-02-26 15:50:00,57.15,57.18,57.02,57.03,253605.0,51.0962,51.1231,50.98,50.9889,253605.0
2016-02-29 09:30:00,57.13,57.34,56.74,56.91,64403.0,51.0784,51.2661,50.7297,50.8817,64403.0
2016-02-29 09:40:00,56.88,56.98,56.66,56.86,101800.0,50.8548,50.9442,50.6581,50.837,101800.0
2016-02-29 09:50:00,56.88,57.02,56.88,56.93,44917.0,50.8548,50.98,50.8548,50.8995,44917.0
2016-02-29 10:00:00,56.92,57.01,56.84,56.9,83534.0,50.8906,50.9711,50.8191,50.8727,83534.0
2016-02-29 10:10:00,56.89,57.26,56.89,57.24,125873.0,50.8638,51.1946,50.8638,51.1767,125873.0
2016-02-29 10:20:00,57.26,57.38,57.23,57.28,74619.0,51.1946,51.3019,51.1678,51.2125,74619.0
2016-02-29 10:30:00,57.28,57.38,57.06,57.11,80287.0,51.2125,51.3019,51.0158,51.0605,80287.0
2016-02-29 10:40:00,57.1,57.2,57.1,57.11,42997.0,51.0515,51.1409,51.0515,51.0605,42997.0
2016-02-29 10:50:00,57.11,57.22,57.06,57.11,27962.0,51.0605,51.1588,51.0158,51.0605,27962.0
2016-02-29 11:00:00,57.12,57.28,57.09,57.26,75635.0,51.0694,51.2125,51.0426,51.1946,75635.0
2016-02-29 11:10:00,57.27,57.35,57.22,57.32,96149.0,51.2035,51.275,51.1588,51.2482,96149.0
2016-02-29 11:20:00,57.32,57.41,57.15,57.19,80889.0,51.2482,51.3287,51.0962,51.132,80889.0
2016-02-29 11:30:00,57.19,57.49,57.18,57.49,43451.0,51.132,51.4002,51.1231,51.4002,43451.0
2016-02-29 11:40:00,57.48,57.5,57.36,57.38,40468.0,51.3913,51.4092,51.284,51.3019,40468.0
2016-02-29 11:50:00,57.38,57.4,57.31,57.34,24585.0,51.3019,51.3198,51.2393,51.2661,24585.0
2016-02-29 12:00:00,57.32,57.35,57.22,57.31,62723.0,51.2482,51.275,51.1588,51.2393,62723.0
2016-02-29 12:10:00,57.31,57.43,57.31,57.4,87676.0,51.2393,51.3466,51.2393,51.3198,87676.0
2016-02-29 12:20:00,57.41,57.44,57.29,57.38,58772.0,51.3287,51.3555,51.2214,51.3019,58772.0
2016-02-29 12:30:00,57.39,57.4,57.31,57.32,35052.0,51.3108,51.3198,51.2393,51.2482,35052.0
2016-02-29 12:40:00,57.32,57.38,57.3,57.33,59676.0,51.2482,51.3019,51.2303,51.2572,59676.0
2016-02-29 12:50:00,57.34,57.4,57.3,57.4,47203.0,51.2661,51.3198,51.2303,51.3198,47203.0
2016-02-29 13:00:00,57.41,57.43,57.26,57.28,53469.0,51.3287,51.3466,51.1946,51.2125,53469.0
2016-02-29 13:10:00,57.28,57.34,57.19,57.32,82934.0,51.2125,51.2661,51.132,51.2482,82934.0
2016-02-29 13:20:00,57.31,57.37,57.22,57.22,48308.0,51.2393,51.2929,51.1588,51.1588,48308.0
2016-02-29 13:30:00,57.23,57.37,57.17,57.3,77612.0,51.1678,51.2929,51.1141,51.2303,77612.0
2016-02-29 13:40:00,57.3,57.34,57.28,57.33,83960.0,51.2303,51.2661,51.2125,51.2572,83960.0
2016-02-29 13:50:00,57.34,57.34,57.25,57.33,42007.0,51.2661,51.2661,51.1856,51.2572,42007.0
2016-02-29 14:00:00,57.33,57.34,57.19,57.22,60226.0,51.2572,51.2661,51.132,51.1588,60226.0
2016-02-29 14:10:00,57.22,57.28,57.14,57.21,75741.0,51.1588,51.2125,51.0873,51.1499,75741.0
2016-02-29 14:20:00,57.21,57.47,57.14,57.44,228089.0,51.1499,51.3823,51.0873,51.3555,228089.0
2016-02-29 14:30:00,57.44,57.46,57.26,57.36,75598.0,51.3555,51.3734,51.1946,51.284,75598.0
2016-02-29 14:40:00,57.35,57.41,57.18,57.32,78335.0,51.275,51.3287,51.1231,51.2482,78335.0
2016-02-29 14:50:00,57.32,57.36,57.27,57.34,103787.0,51.2482,51.284,51.2035,51.2661,103787.0
2016-02-29 15:00:00,57.33,57.34,57.17,57.21,120395.0,51.2572,51.2661,51.1141,51.1499,120395.0
2016-02-29 15:10:00,57.21,57.24,57.14,57.2,106268.0,51.1499,51.1767,51.0873,51.1409,106268.0
2016-02-29 15:20:00,57.2,57.4,57.18,57.37,84375.0,51.1409,51.3198,51.1231,51.2929,84375.0
2016-02-29 15:30:00,57.35,57.43,57.26,57.37,147629.0,51.275,51.3466,51.1946,51.2929,147629.0
2016-02-29 15:40:00,57.37,57.37,57.27,57.31,177462.0,51.2929,51.2929,51.2035,51.2393,177462.0
2016-02-29 15:50:00,57.3,57.3,56.96,56.99,505708.0,51.2303,51.2303,50.9264,50.9532,505708.0
2016-03-01 09:30:00,57.83,57.87,57.42,57.63,140158.0,51.7042,51.74,51.3376,51.5254,140158.0
2016-03-01 09:40:00,57.68,57.68,57.51,57.59,139361.0,51.5701,51.5701,51.4181,51.4896,139361.0
2016-03-01 09:50:00,57.61,57.7,57.56,57.59,73915.0,51.5075,51.588,51.4628,51.4896,73915.0
2016-03-01 10:00:00,57.59,57.94,57.59,57.89,148284.0,51.4896,51.8026,51.4896,51.7578,148284.0
2016-03-01 10:10:00,57.89,57.93,57.71,57.73,69338.0,51.7578,51.7936,51.5969,51.6148,69338.0
2016-03-01 10:20:00,57.72,58.27,57.71,58.21,65328.0,51.6059,52.0976,51.5969,52.044,65328.0
2016-03-01 10:30:00,58.2,58.34,58.12,58.22,61999.0,52.035,52.1602,51.9635,52.0529,61999.0
2016-03-01 10:40:00,58.23,58.31,58.15,58.17,47768.0,52.0618,52.1334,51.9903,52.0082,47768.0
2016-03-01 10:50:00,58.18,58.18,57.94,57.96,68699.0,52.0171,52.0171,51.8026,51.8204,68699.0
2016-03-01 11:00:00,57.97,58.08,57.88,57.99,93148.0,51.8294,51.9277,51.7489,51.8473,93148.0
2016-03-01 11:10:00,58.02,58.17,57.99,58.05,90070.0,51.8741,52.0082,51.8473,51.9009,90070.0
2016-03-01 11:20:00,58.06,58.16,57.98,58.15,147612.0,51.9098,51.9992,51.8383,51.9903,147612.0
2016-03-01 11:30:00,58.16,58.35,58.16,58.34,84434.0,51.9992,52.1691,51.9992,52.1602,84434.0
2016-03-01 11:40:00,58.34,58.4,58.25,58.3,120393.0,52.1602,52.2138,52.0797,52.1244,120393.0
2016-03-01 11:50:00,58.31,58.31,58.14,58.24,73504.0,52.1334,52.1334,51.9814,52.0708,73504.0
2016-03-01 12:00:00,58.25,58.42,58.23,58.4,82944.0,52.0797,52.2317,52.0618,52.2138,82944.0
2016-03-01 12:10:00,58.42,58.42,58.29,58.34,93505.0,52.2317,52.2317,52.1155,52.1602,93505.0
2016-03-01 12:20:00,58.33,58.34,58.23,58.27,101750.0,52.1512,52.1602,52.0618,52.0976,101750.0
2016-03-01 12:30:00,58.27,58.28,58.08,58.08,113508.0,52.0976,52.1065,51.9277,51.9277,113508.0
2016-03-01 12:40:00,58.09,58.19,58.08,58.11,111221.0,51.9367,52.0261,51.9277,51.9545,111221.0
2016-03-01 12:50:00,58.11,58.17,58.05,58.05,249137.0,51.9545,52.0082,51.9009,51.9009,249137.0
2016-03-01 13:00:00,58.04,58.06,57.97,58.0,109497.0,51.892,51.9098,51.8294,51.8562,109497.0
2016-03-01 13:10:00,58.0,58.01,57.96,58.0,71840.0,51.8562,51.8651,51.8204,51.8562,71840.0
2016-03-01 13:20:00,58.0,58.24,58.0,58.13,87503.0,51.8562,52.0708,51.8562,51.9724,87503.0
2016-03-01 13:30:00,58.14,58.18,58.09,58.13,99506.0,51.9814,52.0171,51.9367,51.9724,99506.0
2016-03-01 13:40:00,58.13,58.23,58.12,58.17,46078.0,51.9724,52.0618,51.9635,52.0082,46078.0
2016-03-01 13:50:00,58.16,58.17,57.99,58.0,95202.0,51.9992,52.0082,51.8473,51.8562,95202.0
2016-03-01 14:00:00,57.99,57.99,57.92,57.95,71012.0,51.8473,51.8473,51.7847,51.8115,71012.0
2016-03-01 14:10:00,57.96,58.0,57.9,57.91,99582.0,51.8204,51.8562,51.7668,51.7757,99582.0
2016-03-01 14:20:00,57.9,57.91,57.66,57.68,206215.0,51.7668,51.7757,51.5522,51.5701,206215.0
2016-03-01 14:30:00,57.68,57.78,57.66,57.67,208626.0,51.5701,51.6595,51.5522,51.5612,208626.0
2016-03-01 14:40:00,57.67,57.75,57.66,57.73,128703.0,51.5612,51.6327,51.5522,51.6148,128703.0
2016-03-01 14:50:00,57.74,57.89,57.74,57.89,80060.0,51.6237,51.7578,51.6237,51.7578,80060.0
2016-03-01 15:00:00,57.88,57.97,57.85,57.95,135925.0,51.7489,51.8294,51.7221,51.8115,135925.0
2016-03-01 15:10:00,57.95,58.0,57.89,57.98,83087.0,51.8115,51.8562,51.7578,51.8383,83087.0
2016-03-01 15:20:00,57.97,57.98,57.89,57.96,96423.0,51.8294,51.8383,51.7578,51.8204,96423.0
2016-03-01 15:30:00,57.96,58.09,57.92,58.04,156369.0,51.8204,51.9367,51.7847,51.892,156369.0
2016-03-01 15:40:00,58.04,58.11,58.01,58.08,174471.0,51.892,51.9545,51.8651,51.9277,174471.0
2016-03-01 15:50:00,58.09,58.22,58.05,58.21,541343.0,51.9367,52.0529,51.9009,52.044,541343.0
2016-03-02 09:30:00,58.23,58.25,57.79,58.0,113399.0,52.0618,52.0797,51.6684,51.8562,113399.0
2016-03-02 09:40:00,58.05,58.09,57.51,57.54,190802.0,51.9009,51.9367,51.4181,51.4449,190802.0
2016-03-02 09:50:00,57.55,57.62,57.43,57.54,77792.0,51.4539,51.5164,51.3466,51.4449,77792.0
2016-03-02 10:00:00,57.53,57.68,57.5,57.62,90876.0,51.436,51.5701,51.4092,51.5164,90876.0
2016-03-02 10:10:00,57.62,57.72,57.57,57.69,94166.0,51.5164,51.6059,51.4717,51.579,94166.0
2016-03-02 10:20:00,57.7,57.71,57.6,57.66,78614.0,51.588,51.5969,51.4986,51.5522,78614.0
2016-03-02 10:30:00,57.66,57.71,57.53,57.61,518997.0,51.5522,51.5969,51.436,51.5075,518997.0
2016-03-02 10:40:00,57.61,57.72,57.54,57.71,97948.0,51.5075,51.6059,51.4449,51.5969,97948.0
2016-03-02 10:50:00,57.7,57.76,57.56,57.7,125423.0,51.588,51.6416,51.4628,51.588,125423.0
2016-03-02 11:00:00,57.69,57.78,57.66,57.77,120320.0,51.579,51.6595,51.5522,51.6506,120320.0
2016-03-02 11:10:00,57.76,57.89,57.73,57.78,99324.0,51.6416,51.7578,51.6148,51.6595,99324.0
2016-03-02 11:20:00,57.79,57.86,57.72,57.84,84574.0,51.6684,51.731,51.6059,51.7131,84574.0
2016-03-02 11:30:00,57.85,57.87,57.71,57.77,103297.0,51.7221,51.74,51.5969,51.6506,103297.0
2016-03-02 11:40:00,57.76,57.82,57.7,57.75,72219.0,51.6416,51.6953,51.588,51.6327,72219.0
2016-03-02 11:50:00,57.74,57.8,57.62,57.64,51315.0,51.6237,51.6774,51.5164,51.5343,51315.0
2016-03-02 12:00:00,57.62,57.69,57.6,57.64,41501.0,51.5164,51.579,51.4986,51.5343,41501.0
2016-03-02 12:10:00,57.64,57.73,57.63,57.67,44420.0,51.5343,51.6148,51.5254,51.5612,44420.0
2016-03-02 12:20:00,57.68,57.7,57.62,57.65,51890.0,51.5701,51.588,51.5164,51.5433,51890.0
2016-03-02 12:30:00,57.65,57.7,57.61,57.63,53737.0,51.5433,51.588,51.5075,51.5254,53737.0
2016-03-02 12:40:00,57.64,57.69,57.61,57.65,43304.0,51.5343,51.579,51.5075,51.5433,43304.0
2016-03-02 12:50:00,57.65,57.66,57.59,57.64,52799.0,51.5433,51.5522,51.4896,51.5343,52799.0
2016-03-02 13:00:00,57.66,57.67,57.57,57.61,95179.0,51.5522,51.5612,51.4717,51.5075,95179.0
2016-03-02 13:10:00,57.62,57.64,57.58,57.61,39244.0,51.5164,51.5343,51.4807,51.5075,39244.0
2016-03-02 13:20:00,57.61,57.66,57.48,57.62,68837.0,51.5075,51.5522,51.3913,51.5164,68837.0
2016-03-02 13:30:00,57.62,57.62,57.52,57.55,49857.0,51.5164,51.5164,51.427,51.4539,49857.0
2016-03-02 13:40:00,57.56,57.6,57.53,57.6,37375.0,51.4628,51.4986,51.436,51.4986,37375.0
2016-03-02 13:50:00,57.61,57.67,57.5,57.51,52383.0,51.5075,51.5612,51.4092,51.4181,52383.0
2016-03-02 14:00:00,57.5,57.58,57.38,57.41,56373.0,51.4092,51.4807,51.3019,51.3287,56373.0
2016-03-02 14:10:00,57.41,57.41,57.26,57.31,101637.0,51.3287,51.3287,51.1946,51.2393,101637.0
2016-03-02 14:20:00,57.32,57.45,57.3,57.39,60810.0,51.2482,51.3645,51.2303,51.3108,60810.0
2016-03-02 14:30:00,57.4,57.54,57.38,57.53,67546.0,51.3198,51.4449,51.3019,51.436,67546.0
2016-03-02 14:40:00,57.53,57.63,57.42,57.47,123114.0,51.436,51.5254,51.3376,51.3823,123114.0
2016-03-02 14:50:00,57.47,57.54,57.46,57.49,68555.0,51.3823,51.4449,51.3734,51.4002,68555.0
2016-03-02 15:00:00,57.49,57.5,57.24,57.29,117377.0,51.4002,51.4092,51.1767,51.2214,117377.0
2016-03-02 15:10:00,57.29,57.45,57.28,57.35,58173.0,51.2214,51.3645,51.2125,51.275,58173.0
2016-03-02 15:20:00,57.34,57.46,57.33,57.41,49531.0,51.2661,51.3734,51.2572,51.3287,49531.0
2016-03-02 15:30:00,57.41,57.51,57.35,57.49,63833.0,51.3287,51.4181,51.275,51.4002,63833.0
2016-03-02 15:40:00,57.49,57.54,57.46,57.51,100427.0,51.4002,51.4449,51.3734,51.4181,100427.0
2016-03-02 15:50:00,57.51,57.69,57.47,57.68,203036.0,51.4181,51.579,51.3823,51.5701,203036.0
2016-03-03 09:30:00,57.95,58.0,57.18,57.64,162041.0,51.8115,51.8562,51.1231,51.5343,162041.0
2016-03-03 09:40:00,57.64,57.71,57.41,57.52,91155.0,51.5343,51.5969,51.3287,51.427,91155.0
2016-03-03 09:50:00,57.52,57.53,57.42,57.49,67849.0,51.427,51.436,51.3376,51.4002,67849.0
2016-03-03 10:00:00,57.51,57.57,57.41,57.43,67813.0,51.4181,51.4717,51.3287,51.3466,67813.0
2016-03-03 10:10:00,57.43,57.48,57.16,57.21,75042.0,51.3466,51.3913,51.1052,51.1499,75042.0
2016-03-03 10:20:00,57.2,57.4,57.14,57.35,124401.0,51.1409,51.3198,51.0873,51.275,124401.0
2016-03-03 10:30:00,57.36,57.39,57.23,57.3,77720.0,51.284,51.3108,51.1678,51.2303,77720.0
2016-03-03 10:40:00,57.3,57.36,57.25,57.31,64064.0,51.2303,51.284,51.1856,51.2393,64064.0
2016-03-03 10:50:00,57.31,57.34,57.14,57.15,89120.0,51.2393,51.2661,51.0873,51.0962,89120.0
2016-03-03 11:00:00,57.16,57.19,56.83,56.85,208111.0,51.1052,51.132,50.8101,50.828,208111.0
2016-03-03 11:10:00,56.87,57.16,56.87,57.08,69219.0,50.8459,51.1052,50.8459,51.0336,69219.0
2016-03-03 11:20:00,57.1,57.12,56.75,56.75,94530.0,51.0515,51.0694,50.7386,50.7386,94530.0
2016-03-03 11:30:00,56.78,56.95,56.74,56.95,57663.0,50.7654,50.9174,50.7297,50.9174,57663.0
2016-03-03 11:40:00,56.95,56.95,56.84,56.87,66104.0,50.9174,50.9174,50.8191,50.8459,66104.0
2016-03-03 11:50:00,56.87,57.01,56.86,56.98,42758.0,50.8459,50.9711,50.837,50.9442,42758.0
2016-03-03 12:00:00,56.99,57.09,56.98,57.08,39039.0,50.9532,51.0426,50.9442,51.0336,39039.0
2016-03-03 12:10:00,57.08,57.09,57.01,57.05,26786.0,51.0336,51.0426,50.9711,51.0068,26786.0
2016-03-03 12:20:00,57.04,57.18,57.01,57.08,25481.0,50.9979,51.1231,50.9711,51.0336,25481.0
2016-03-03 12:30:00,57.08,57.25,57.08,57.24,23714.0,51.0336,51.1856,51.0336,51.1767,23714.0
2016-03-03 12:40:00,57.25,57.3,57.18,57.21,27200.0,51.1856,51.2303,51.1231,51.1499,27200.0
2016-03-03 12:50:00,57.21,57.31,57.2,57.3,32320.0,51.1499,51.2393,51.1409,51.2303,32320.0
2016-03-03 13:00:00,57.3,57.39,57.29,57.38,29334.0,51.2303,51.3108,51.2214,51.3019,29334.0
2016-03-03 13:10:00,57.38,57.4,57.26,57.34,30385.0,51.3019,51.3198,51.1946,51.2661,30385.0
2016-03-03 13:20:00,57.34,57.42,57.16,57.19,61604.0,51.2661,51.3376,51.1052,51.132,61604.0
2016-03-03 13:30:00,57.19,57.33,57.13,57.22,107707.0,51.132,51.2572,51.0784,51.1588,107707.0
2016-03-03 13:40:00,57.22,57.46,57.17,57.46,96206.0,51.1588,51.3734,51.1141,51.3734,96206.0
2016-03-03 13:50:00,57.47,57.61,57.44,57.58,115259.0,51.3823,51.5075,51.3555,51.4807,115259.0
2016-03-03 14:00:00,57.59,57.59,57.43,57.54,199633.0,51.4896,51.4896,51.3466,51.4449,199633.0
2016-03-03 14:10:00,57.55,57.62,57.44,57.52,122105.0,51.4539,51.5164,51.3555,51.427,122105.0
2016-03-03 14:20:00,57.52,57.72,57.5,57.67,37890.0,51.427,51.6059,51.4092,51.5612,37890.0
2016-03-03 14:30:00,57.67,57.68,57.55,57.57,62695.0,51.5612,51.5701,51.4539,51.4717,62695.0
2016-03-03 14:40:00,57.57,57.58,57.5,57.55,118626.0,51.4717,51.4807,51.4092,51.4539,118626.0
2016-03-03 14:50:00,57.56,57.72,57.55,57.65,51539.0,51.4628,51.6059,51.4539,51.5433,51539.0
2016-03-03 15:00:00,57.66,57.78,57.66,57.69,50802.0,51.5522,51.6595,51.5522,51.579,50802.0
2016-03-03 15:10:00,57.68,57.69,57.52,57.55,74379.0,51.5701,51.579,51.427,51.4539,74379.0
2016-03-03 15:20:00,57.55,57.63,57.52,57.63,58905.0,51.4539,51.5254,51.427,51.5254,58905.0
2016-03-03 15:30:00,57.63,57.71,57.56,57.66,106385.0,51.5254,51.5969,51.4628,51.5522,106385.0
2016-03-03 15:40:00,57.65,57.77,57.65,57.77,162279.0,51.5433,51.6506,51.5433,51.6506,162279.0
2016-03-03 15:50:00,57.76,57.83,57.72,57.81,204216.0,51.6416,51.7042,51.6059,51.6863,204216.0
2016-03-04 09:30:00,58.34,58.36,57.44,57.54,285369.0,52.1602,52.1781,51.3555,51.4449,285369.0
2016-03-04 09:40:00,57.51,57.93,57.42,57.88,106239.0,51.4181,51.7936,51.3376,51.7489,106239.0
2016-03-04 09:50:00,57.89,57.89,57.53,57.56,213332.0,51.7578,51.7578,51.436,51.4628,213332.0
2016-03-04 10:00:00,57.57,57.94,57.56,57.93,118580.0,51.4717,51.8026,51.4628,51.7936,118580.0
2016-03-04 10:10:00,57.94,58.22,57.86,57.97,54922.0,51.8026,52.0529,51.731,51.8294,54922.0
2016-03-04 10:20:00,57.95,58.0,57.86,57.93,42139.0,51.8115,51.8562,51.731,51.7936,42139.0
2016-03-04 10:30:00,57.93,58.02,57.78,57.98,81774.0,51.7936,51.8741,51.6595,51.8383,81774.0
2016-03-04 10:40:00,57.97,58.0,57.78,57.98,110825.0,51.8294,51.8562,51.6595,51.8383,110825.0
2016-03-04 10:50:00,57.99,58.02,57.86,57.91,88459.0,51.8473,51.8741,51.731,51.7757,88459.0
2016-03-04 11:00:00,57.92,58.07,57.92,58.02,76503.0,51.7847,51.9188,51.7847,51.8741,76503.0
2016-03-04 11:10:00,58.03,58.27,57.98,58.27,25362.0,51.883,52.0976,51.8383,52.0976,25362.0
2016-03-04 11:20:00,58.26,58.26,58.11,58.19,47435.0,52.0887,52.0887,51.9545,52.0261,47435.0
2016-03-04 11:30:00,58.19,58.24,58.09,58.12,74954.0,52.0261,52.0708,51.9367,51.9635,74954.0
2016-03-04 11:40:00,58.12,58.12,58.07,58.08,51697.0,51.9635,51.9635,51.9188,51.9277,51697.0
2016-03-04 11:50:00,58.08,58.21,58.08,58.19,34792.0,51.9277,52.044,51.9277,52.0261,34792.0
2016-03-04 12:00:00,58.21,58.21,58.08,58.13,61145.0,52.044,52.044,51.9277,51.9724,61145.0
2016-03-04 12:10:00,58.14,58.16,57.97,57.99,59219.0,51.9814,51.9992,51.8294,51.8473,59219.0
2016-03-04 12:20:00,57.98,58.08,57.93,58.04,31866.0,51.8383,51.9277,51.7936,51.892,31866.0
2016-03-04 12:30:00,58.04,58.08,57.98,57.99,47386.0,51.892,51.9277,51.8383,51.8473,47386.0
2016-03-04 12:40:00,58.0,58.11,57.97,58.11,66823.0,51.8562,51.9545,51.8294,51.9545,66823.0
2016-03-04 12:50:00,58.11,58.22,58.1,58.19,44848.0,51.9545,52.0529,51.9456,52.0261,44848.0
2016-03-04 13:00:00,58.2,58.23,58.13,58.19,64719.0,52.035,52.0618,51.9724,52.0261,64719.0
2016-03-04 13:10:00,58.19,58.2,58.07,58.1,42438.0,52.0261,52.035,51.9188,51.9456,42438.0
2016-03-04 13:20:00,58.1,58.22,58.09,58.2,22448.0,51.9456,52.0529,51.9367,52.035,22448.0
2016-03-04 13:30:00,58.21,58.21,58.08,58.16,42864.0,52.044,52.044,51.9277,51.9992,42864.0
2016-03-04 13:40:00,58.16,58.27,58.14,58.24,26938.0,51.9992,52.0976,51.9814,52.0708,26938.0
2016-03-04 13:50:00,58.25,58.37,58.23,58.32,32270.0,52.0797,52.187,52.0618,52.1423,32270.0
2016-03-04 14:00:00,58.31,58.4,58.28,58.29,33457.0,52.1334,52.2138,52.1065,52.1155,33457.0
2016-03-04 14:10:00,58.29,58.32,58.22,58.22,36148.0,52.1155,52.1423,52.0529,52.0529,36148.0
2016-03-04 14:20:00,58.22,58.22,58.08,58.16,46912.0,52.0529,52.0529,51.9277,51.9992,46912.0
2016-03-04 14:30:00,58.16,58.16,58.07,58.12,38773.0,51.9992,51.9992,51.9188,51.9635,38773.0
2016-03-04 14:40:00,58.11,58.11,57.97,58.06,49950.0,51.9545,51.9545,51.8294,51.9098,49950.0
2016-03-04 14:50:00,58.05,58.05,57.86,57.94,52860.0,51.9009,51.9009,51.731,51.8026,52860.0
2016-03-04 15:00:00,57.95,57.95,57.75,57.78,71466.0,51.8115,51.8115,51.6327,51.6595,71466.0
2016-03-04 15:10:00,57.79,57.89,57.73,57.85,102157.0,51.6684,51.7578,51.6148,51.7221,102157.0
2016-03-04 15:20:00,57.85,57.94,57.79,57.92,68594.0,51.7221,51.8026,51.6684,51.7847,68594.0
2016-03-04 15:30:00,57.92,58.0,57.88,57.93,80416.0,51.7847,51.8562,51.7489,51.7936,80416.0
2016-03-04 15:40:00,57.92,58.01,57.83,57.84,130850.0,51.7847,51.8651,51.7042,51.7131,130850.0
2016-03-04 15:50:00,57.84,57.88,57.68,57.74,388010.0,51.7131,51.7489,51.5701,51.6237,388010.0
2016-03-07 09:30:00,57.25,57.26,56.75,57.02,199946.0,51.1856,51.1946,50.7386,50.98,199946.0
2016-03-07 09:40:00,57.02,57.05,56.75,56.88,94167.0,50.98,51.0068,50.7386,50.8548,94167.0
2016-03-07 09:50:00,56.87,56.98,56.55,56.57,115376.0,50.8459,50.9442,50.5598,50.5777,115376.0
2016-03-07 10:00:00,56.58,56.8,56.46,56.64,161392.0,50.5866,50.7833,50.4793,50.6403,161392.0
2016-03-07 10:10:00,56.65,56.78,56.58,56.68,101293.0,50.6492,50.7654,50.5866,50.676,101293.0
2016-03-07 10:20:00,56.69,56.96,56.59,56.7,86790.0,50.685,50.9264,50.5956,50.6939,86790.0
2016-03-07 10:30:00,56.72,56.81,56.67,56.71,67961.0,50.7118,50.7922,50.6671,50.7028,67961.0
2016-03-07 10:40:00,56.7,56.82,56.67,56.74,66264.0,50.6939,50.8012,50.6671,50.7297,66264.0
2016-03-07 10:50:00,56.74,56.85,56.68,56.85,88116.0,50.7297,50.828,50.676,50.828,88116.0
2016-03-07 11:00:00,56.85,56.9,56.74,56.79,67044.0,50.828,50.8727,50.7297,50.7744,67044.0
2016-03-07 11:10:00,56.81,56.93,56.78,56.82,87160.0,50.7922,50.8995,50.7654,50.8012,87160.0
2016-03-07 11:20:00,56.83,56.99,56.82,56.94,57280.0,50.8101,50.9532,50.8012,50.9085,57280.0
2016-03-07 11:30:00,56.94,57.2,56.91,57.15,65749.0,50.9085,51.1409,50.8817,51.0962,65749.0
2016-03-07 11:40:00,57.15,57.29,57.12,57.19,46946.0,51.0962,51.2214,51.0694,51.132,46946.0
2016-03-07 11:50:00,57.2,57.24,56.99,56.99,86865.0,51.1409,51.1767,50.9532,50.9532,86865.0
2016-03-07 12:00:00,57.01,57.02,56.85,56.91,115884.0,50.9711,50.98,50.828,50.8817,115884.0
2016-03-07 12:10:00,56.9,57.09,56.86,57.07,84621.0,50.8727,51.0426,50.837,51.0247,84621.0
2016-03-07 12:20:00,57.06,57.18,57.05,57.16,22894.0,51.0158,51.1231,51.0068,51.1052,22894.0
2016-03-07 12:30:00,57.16,57.19,57.06,57.06,36586.0,51.1052,51.132,51.0158,51.0158,36586.0
2016-03-07 12:40:00,57.06,57.07,56.98,57.06,71070.0,51.0158,51.0247,50.9442,51.0158,71070.0
2016-03-07 12:50:00,57.07,57.21,57.07,57.15,20989.0,51.0247,51.1499,51.0247,51.0962,20989.0
2016-03-07 13:00:00,57.15,57.19,57.09,57.18,65573.0,51.0962,51.132,51.0426,51.1231,65573.0
2016-03-07 13:10:00,57.17,57.2,57.11,57.11,30291.0,51.1141,51.1409,51.0605,51.0605,30291.0
2016-03-07 13:20:00,57.11,57.12,57.02,57.02,102112.0,51.0605,51.0694,50.98,50.98,102112.0
2016-03-07 13:30:00,57.02,57.03,56.78,56.91,137477.0,50.98,50.9889,50.7654,50.8817,137477.0
2016-03-07 13:40:00,56.91,56.99,56.87,56.94,25905.0,50.8817,50.9532,50.8459,50.9085,25905.0
2016-03-07 13:50:00,56.94,57.03,56.93,56.96,35247.0,50.9085,50.9889,50.8995,50.9264,35247.0
2016-03-07 14:00:00,56.96,57.03,56.89,56.96,47157.0,50.9264,50.9889,50.8638,50.9264,47157.0
2016-03-07 14:10:00,56.96,57.02,56.9,56.9,34188.0,50.9264,50.98,50.8727,50.8727,34188.0
2016-03-07 14:20:00,56.9,56.98,56.86,56.9,46977.0,50.8727,50.9442,50.837,50.8727,46977.0
2016-03-07 14:30:00,56.9,56.91,56.71,56.73,45623.0,50.8727,50.8817,50.7028,50.7207,45623.0
2016-03-07 14:40:00,56.72,56.77,56.67,56.68,66808.0,50.7118,50.7565,50.6671,50.676,66808.0
2016-03-07 14:50:00,56.67,56.82,56.63,56.82,120833.0,50.6671,50.8012,50.6313,50.8012,120833.0
2016-03-07 15:00:00,56.81,56.83,56.66,56.81,45610.0,50.7922,50.8101,50.6581,50.7922,45610.0
2016-03-07 15:10:00,56.82,57.02,56.82,57.02,71935.0,50.8012,50.98,50.8012,50.98,71935.0
2016-03-07 15:20:00,57.02,57.08,56.95,57.02,83105.0,50.98,51.0336,50.9174,50.98,83105.0
2016-03-07 15:30:00,57.02,57.13,56.95,57.09,153333.0,50.98,51.0784,50.9174,51.0426,153333.0
2016-03-07 15:40:00,57.09,57.1,56.94,56.96,107903.0,51.0426,51.0515,50.9085,50.9264,107903.0
2016-03-07 15:50:00,56.96,57.05,56.96,57.0,522124.0,50.9264,51.0068,50.9264,50.9621,522124.0
2016-03-08 09:30:00,56.41,56.56,55.86,55.98,203706.0,50.4346,50.5687,49.9429,50.0502,203706.0
2016-03-08 09:40:00,55.98,56.13,55.9,56.09,106245.0,50.0502,50.1843,49.9786,50.1485,106245.0
2016-03-08 09:50:00,56.09,56.19,55.93,56.03,133343.0,50.1485,50.2379,50.0055,50.0949,133343.0
2016-03-08 10:00:00,56.03,56.21,55.94,55.95,85751.0,50.0949,50.2558,50.0144,50.0233,85751.0
2016-03-08 10:10:00,55.95,56.01,55.9,55.92,60914.0,50.0233,50.077,49.9786,49.9965,60914.0
2016-03-08 10:20:00,55.89,56.11,55.84,55.85,63543.0,49.9697,50.1664,49.925,49.9339,63543.0
2016-03-08 10:30:00,55.85,55.98,55.78,55.93,59938.0,49.9339,50.0502,49.8714,50.0055,59938.0
2016-03-08 10:40:00,55.93,55.93,55.8,55.85,47656.0,50.0055,50.0055,49.8892,49.9339,47656.0
2016-03-08 10:50:00,55.84,56.04,55.82,56.03,57505.0,49.925,50.1038,49.9071,50.0949,57505.0
2016-03-08 11:00:00,56.04,56.18,56.01,56.11,76069.0,50.1038,50.229,50.077,50.1664,76069.0
2016-03-08 11:10:00,56.11,56.16,55.96,56.1,63940.0,50.1664,50.2111,50.0323,50.1575,63940.0
2016-03-08 11:20:00,56.09,56.2,55.94,56.11,54343.0,50.1485,50.2469,50.0144,50.1664,54343.0
2016-03-08 11:30:00,56.12,56.18,56.08,56.1,36861.0,50.1753,50.229,50.1396,50.1575,36861.0
2016-03-08 11:40:00,56.1,56.15,56.04,56.13,52147.0,50.1575,50.2022,50.1038,50.1843,52147.0
2016-03-08 11:50:00,56.14,56.29,56.14,56.18,48438.0,50.1932,50.3273,50.1932,50.229,48438.0
2016-03-08 12:00:00,56.19,56.25,56.11,56.22,59490.0,50.2379,50.2916,50.1664,50.2647,59490.0
2016-03-08 12:10:00,56.23,56.29,56.16,56.27,65306.0,50.2737,50.3273,50.2111,50.3095,65306.0
2016-03-08 12:20:00,56.27,56.36,56.25,56.26,41314.0,50.3095,50.3899,50.2916,50.3005,41314.0
2016-03-08 12:30:00,56.25,56.33,56.22,56.24,46305.0,50.2916,50.3631,50.2647,50.2826,46305.0
2016-03-08 12:40:00,56.23,56.3,56.21,56.28,29745.0,50.2737,50.3363,50.2558,50.3184,29745.0
2016-03-08 12:50:00,56.27,56.33,56.22,56.29,45257.0,50.3095,50.3631,50.2647,50.3273,45257.0
2016-03-08 13:00:00,56.29,56.36,56.28,56.32,43006.0,50.3273,50.3899,50.3184,50.3542,43006.0
2016-03-08 13:10:00,56.33,56.38,56.25,56.32,25695.0,50.3631,50.4078,50.2916,50.3542,25695.0
2016-03-08 13:20:00,56.33,56.48,56.32,56.46,35419.0,50.3631,50.4972,50.3542,50.4793,35419.0
2016-03-08 13:30:00,56.47,56.56,56.45,56.54,40287.0,50.4883,50.5687,50.4704,50.5508,40287.0
2016-03-08 13:40:00,56.53,56.59,56.43,56.44,43404.0,50.5419,50.5956,50.4525,50.4614,43404.0
2016-03-08 13:50:00,56.43,56.49,56.38,56.46,33855.0,50.4525,50.5061,50.4078,50.4793,33855.0
2016-03-08 14:00:00,56.46,56.58,56.39,56.54,37323.0,50.4793,50.5866,50.4167,50.5508,37323.0
2016-03-08 14:10:00,56.55,56.6,56.49,56.53,40134.0,50.5598,50.6045,50.5061,50.5419,40134.0
2016-03-08 14:20:00,56.54,56.55,56.34,56.36,40510.0,50.5508,50.5598,50.372,50.3899,40510.0
2016-03-08 14:30:00,56.37,56.44,56.31,56.32,45580.0,50.3989,50.4614,50.3452,50.3542,45580.0
2016-03-08 14:40:00,56.31,56.35,56.26,56.26,58657.0,50.3452,50.381,50.3005,50.3005,58657.0
2016-03-08 14:50:00,56.26,56.26,56.15,56.17,116731.0,50.3005,50.3005,50.2022,50.22,116731.0
2016-03-08 15:00:00,56.17,56.24,56.05,56.07,96915.0,50.22,50.2826,50.1128,50.1306,96915.0
2016-03-08 15:10:00,56.06,56.09,56.0,56.01,129369.0,50.1217,50.1485,50.0681,50.077,129369.0
2016-03-08 15:20:00,56.01,56.09,55.92,55.93,103619.0,50.077,50.1485,49.9965,50.0055,103619.0
2016-03-08 15:30:00,55.93,56.11,55.93,56.05,109086.0,50.0055,50.1664,50.0055,50.1128,109086.0
2016-03-08 15:40:00,56.05,56.13,55.99,56.07,149668.0,50.1128,50.1843,50.0591,50.1306,149668.0
2016-03-08 15:50:00,56.06,56.07,55.86,55.93,351793.0,50.1217,50.1306,49.9429,50.0055,351793.0
2016-03-09 09:30:00,56.2,56.24,55.66,55.69,147679.0,50.2469,50.2826,49.7641,49.7909,147679.0
2016-03-09 09:40:00,55.68,56.0,55.68,55.93,85904.0,49.7819,50.0681,49.7819,50.0055,85904.0
2016-03-09 09:50:00,55.93,55.98,55.78,55.97,178028.0,50.0055,50.0502,49.8714,50.0412,178028.0
2016-03-09 10:00:00,55.97,56.02,55.83,55.88,101850.0,50.0412,50.0859,49.9161,49.9608,101850.0
2016-03-09 10:10:00,55.86,55.94,55.77,55.83,43127.0,49.9429,50.0144,49.8624,49.9161,43127.0
2016-03-09 10:20:00,55.83,55.98,55.79,55.89,58207.0,49.9161,50.0502,49.8803,49.9697,58207.0
2016-03-09 10:30:00,55.9,56.06,55.87,56.02,47077.0,49.9786,50.1217,49.9518,50.0859,47077.0
2016-03-09 10:40:00,56.02,56.06,55.87,55.87,38681.0,50.0859,50.1217,49.9518,49.9518,38681.0
2016-03-09 10:50:00,55.86,55.86,55.67,55.8,100768.0,49.9429,49.9429,49.773,49.8892,100768.0
2016-03-09 11:00:00,55.8,55.84,55.73,55.75,40816.0,49.8892,49.925,49.8267,49.8445,40816.0
2016-03-09 11:10:00,55.75,55.89,55.74,55.88,51252.0,49.8445,49.9697,49.8356,49.9608,51252.0
2016-03-09 11:20:00,55.89,55.93,55.82,55.91,51132.0,49.9697,50.0055,49.9071,49.9876,51132.0
2016-03-09 11:30:00,55.91,56.07,55.91,56.04,41754.0,49.9876,50.1306,49.9876,50.1038,41754.0
2016-03-09 11:40:00,56.04,56.06,55.85,55.89,35676.0,50.1038,50.1217,49.9339,49.9697,35676.0
2016-03-09 11:50:00,55.89,56.04,55.89,56.01,31762.0,49.9697,50.1038,49.9697,50.077,31762.0
2016-03-09 12:00:00,56.0,56.01,55.89,55.93,38595.0,50.0681,50.077,49.9697,50.0055,38595.0
2016-03-09 12:10:00,55.93,55.99,55.89,55.92,38861.0,50.0055,50.0591,49.9697,49.9965,38861.0
2016-03-09 12:20:00,55.92,55.98,55.89,55.9,31360.0,49.9965,50.0502,49.9697,49.9786,31360.0
2016-03-09 12:30:00,55.9,55.96,55.86,55.96,34617.0,49.9786,50.0323,49.9429,50.0323,34617.0
2016-03-09 12:40:00,55.95,55.95,55.7,55.72,47012.0,50.0233,50.0233,49.7998,49.8177,47012.0
2016-03-09 12:50:00,55.72,55.79,55.72,55.79,36172.0,49.8177,49.8803,49.8177,49.8803,36172.0
2016-03-09 13:00:00,55.78,55.87,55.75,55.79,41036.0,49.8714,49.9518,49.8445,49.8803,41036.0
2016-03-09 13:10:00,55.79,55.86,55.73,55.75,33334.0,49.8803,49.9429,49.8267,49.8445,33334.0
2016-03-09 13:20:00,55.75,55.84,55.71,55.81,34394.0,49.8445,49.925,49.8088,49.8982,34394.0
2016-03-09 13:30:00,55.82,55.94,55.81,55.93,34302.0,49.9071,50.0144,49.8982,50.0055,34302.0
2016-03-09 13:40:00,55.92,55.99,55.89,55.98,32989.0,49.9965,50.0591,49.9697,50.0502,32989.0
2016-03-09 13:50:00,55.98,56.07,55.93,56.0,138368.0,50.0502,50.1306,50.0055,50.0681,138368.0
2016-03-09 14:00:00,56.0,56.03,55.95,56.0,72190.0,50.0681,50.0949,50.0233,50.0681,72190.0
2016-03-09 14:10:00,55.99,56.05,55.94,55.98,100901.0,50.0591,50.1128,50.0144,50.0502,100901.0
2016-03-09 14:20:00,55.98,56.01,55.94,55.97,66110.0,50.0502,50.077,50.0144,50.0412,66110.0
2016-03-09 14:30:00,55.97,55.97,55.86,55.9,108618.0,50.0412,50.0412,49.9429,49.9786,108618.0
2016-03-09 14:40:00,55.91,55.99,55.88,55.95,51861.0,49.9876,50.0591,49.9608,50.0233,51861.0
2016-03-09 14:50:00,55.96,56.01,55.92,55.94,56392.0,50.0323,50.077,49.9965,50.0144,56392.0
2016-03-09 15:00:00,55.93,56.02,55.88,55.92,84115.0,50.0055,50.0859,49.9608,49.9965,84115.0
2016-03-09 15:10:00,55.91,55.94,55.87,55.91,46711.0,49.9876,50.0144,49.9518,49.9876,46711.0
2016-03-09 15:20:00,55.9,56.0,55.88,55.97,78866.0,49.9786,50.0681,49.9608,50.0412,78866.0
2016-03-09 15:30:00,55.96,56.02,55.92,55.97,123223.0,50.0323,50.0859,49.9965,50.0412,123223.0
2016-03-09 15:40:00,55.97,55.98,55.89,55.94,113234.0,50.0412,50.0502,49.9697,50.0144,113234.0
2016-03-09 15:50:00,55.93,56.05,55.9,56.04,244877.0,50.0055,50.1128,49.9786,50.1038,244877.0
2016-03-10 09:30:00,56.39,56.57,56.09,56.53,104979.0,50.4167,50.5777,50.1485,50.5419,104979.0
2016-03-10 09:40:00,56.53,56.75,56.41,56.74,62768.0,50.5419,50.7386,50.4346,50.7297,62768.0
2016-03-10 09:50:00,56.76,56.98,56.72,56.89,77874.0,50.7475,50.9442,50.7118,50.8638,77874.0
2016-03-10 10:00:00,56.89,56.96,56.77,56.78,82005.0,50.8638,50.9264,50.7565,50.7654,82005.0
2016-03-10 10:10:00,56.78,56.79,56.56,56.56,71308.0,50.7654,50.7744,50.5687,50.5687,71308.0
2016-03-10 10:20:00,56.55,56.62,56.32,56.35,125956.0,50.5598,50.6224,50.3542,50.381,125956.0
2016-03-10 10:30:00,56.32,56.35,55.77,55.82,116190.0,50.3542,50.381,49.8624,49.9071,116190.0
2016-03-10 10:40:00,55.82,56.03,55.75,55.84,91454.0,49.9071,50.0949,49.8445,49.925,91454.0
2016-03-10 10:50:00,55.84,55.85,55.49,55.51,123453.0,49.925,49.9339,49.6121,49.63,123453.0
2016-03-10 11:00:00,55.5,55.71,55.43,55.7,75703.0,49.621,49.8088,49.5584,49.7998,75703.0
2016-03-10 11:10:00,55.7,55.74,55.52,55.52,60205.0,49.7998,49.8356,49.6389,49.6389,60205.0
2016-03-10 11:20:00,55.5,55.5,55.28,55.41,67664.0,49.621,49.621,49.4243,49.5405,67664.0
2016-03-10 11:30:00,55.44,55.47,55.23,55.29,71209.0,49.5674,49.5942,49.3796,49.4333,71209.0
2016-03-10 11:40:00,55.29,55.62,55.29,55.62,48944.0,49.4333,49.7283,49.4333,49.7283,48944.0
2016-03-10 11:50:00,55.63,55.73,55.54,55.58,120421.0,49.7372,49.8267,49.6568,49.6925,120421.0
2016-03-10 12:00:00,55.56,55.67,55.44,55.47,70678.0,49.6747,49.773,49.5674,49.5942,70678.0
2016-03-10 12:10:00,55.46,55.47,55.21,55.25,80648.0,49.5853,49.5942,49.3617,49.3975,80648.0
2016-03-10 12:20:00,55.24,55.27,55.09,55.14,138159.0,49.3886,49.4154,49.2544,49.2991,138159.0
2016-03-10 12:30:00,55.15,55.19,54.9,54.99,134763.0,49.3081,49.3439,49.0846,49.165,134763.0
2016-03-10 12:40:00,55.0,55.02,54.77,54.77,159587.0,49.174,49.1919,48.9683,48.9683,159587.0
2016-03-10 12:50:00,54.78,54.91,54.78,54.85,124766.0,48.9773,49.0935,48.9773,49.0399,124766.0
2016-03-10 13:00:00,54.85,54.86,54.72,54.73,110641.0,49.0399,49.0488,48.9236,48.9326,110641.0
2016-03-10 13:10:00,54.73,54.85,54.65,54.85,78939.0,48.9326,49.0399,48.8611,49.0399,78939.0
2016-03-10 13:20:00,54.85,54.99,54.83,54.98,46893.0,49.0399,49.165,49.022,49.1561,46893.0
2016-03-10 13:30:00,54.97,55.04,54.94,55.01,33088.0,49.1472,49.2097,49.1203,49.1829,33088.0
2016-03-10 13:40:00,55.02,55.02,54.9,54.94,120906.0,49.1919,49.1919,49.0846,49.1203,120906.0
2016-03-10 13:50:00,54.95,55.15,54.95,54.99,50680.0,49.1293,49.3081,49.1293,49.165,50680.0
2016-03-10 14:00:00,55.0,55.11,54.97,54.98,40936.0,49.174,49.2723,49.1472,49.1561,40936.0
2016-03-10 14:10:00,54.98,55.09,54.92,55.04,34679.0,49.1561,49.2544,49.1025,49.2097,34679.0
2016-03-10 14:20:00,55.04,55.17,55.03,55.15,63468.0,49.2097,49.326,49.2008,49.3081,63468.0
2016-03-10 14:30:00,55.15,55.22,55.02,55.09,64614.0,49.3081,49.3707,49.1919,49.2544,64614.0
2016-03-10 14:40:00,55.1,55.26,55.04,55.2,132391.0,49.2634,49.4064,49.2097,49.3528,132391.0
2016-03-10 14:50:00,55.19,55.37,55.17,55.27,109032.0,49.3439,49.5048,49.326,49.4154,109032.0
2016-03-10 15:00:00,55.27,55.34,55.06,55.26,116769.0,49.4154,49.478,49.2276,49.4064,116769.0
2016-03-10 15:10:00,55.23,55.49,55.14,55.4,81748.0,49.3796,49.6121,49.2991,49.5316,81748.0
2016-03-10 15:20:00,55.39,55.69,55.28,55.65,92487.0,49.5227,49.7909,49.4243,49.7551,92487.0
2016-03-10 15:30:00,55.62,55.65,55.19,55.28,534871.0,49.7283,49.7551,49.3439,49.4243,534871.0
2016-03-10 15:40:00,55.29,55.4,55.22,55.25,172167.0,49.4333,49.5316,49.3707,49.3975,172167.0
2016-03-10 15:50:00,55.25,55.42,55.25,55.42,417070.0,49.3975,49.5495,49.3975,49.5495,417070.0
2016-03-11 09:30:00,56.19,56.19,55.68,55.93,198527.0,50.2379,50.2379,49.7819,50.0055,198527.0
2016-03-11 09:40:00,55.93,56.0,55.79,55.91,159607.0,50.0055,50.0681,49.8803,49.9876,159607.0
2016-03-11 09:50:00,55.88,56.08,55.86,55.93,121447.0,49.9608,50.1396,49.9429,50.0055,121447.0
2016-03-11 10:00:00,55.93,56.02,55.77,55.77,115159.0,50.0055,50.0859,49.8624,49.8624,115159.0
2016-03-11 10:10:00,55.8,55.9,55.69,55.73,219624.0,49.8892,49.9786,49.7909,49.8267,219624.0
2016-03-11 10:20:00,55.73,55.92,55.62,55.91,205239.0,49.8267,49.9965,49.7283,49.9876,205239.0
2016-03-11 10:30:00,55.93,56.42,55.93,56.4,86410.0,50.0055,50.4436,50.0055,50.4257,86410.0
2016-03-11 10:40:00,56.4,56.55,56.22,56.32,190278.0,50.4257,50.5598,50.2647,50.3542,190278.0
2016-03-11 10:50:00,56.29,56.37,56.04,56.21,81641.0,50.3273,50.3989,50.1038,50.2558,81641.0
2016-03-11 11:00:00,56.21,56.4,56.01,56.4,371863.0,50.2558,50.4257,50.077,50.4257,371863.0
2016-03-11 11:10:00,56.39,56.61,56.38,56.59,94533.0,50.4167,50.6134,50.4078,50.5956,94533.0
2016-03-11 11:20:00,56.61,56.68,56.55,56.64,47850.0,50.6134,50.676,50.5598,50.6403,47850.0
2016-03-11 11:30:00,56.65,56.77,56.62,56.68,76897.0,50.6492,50.7565,50.6224,50.676,76897.0
2016-03-11 11:40:00,56.68,56.74,56.66,56.72,49625.0,50.676,50.7297,50.6581,50.7118,49625.0
2016-03-11 11:50:00,56.72,56.73,56.68,56.71,38716.0,50.7118,50.7207,50.676,50.7028,38716.0
2016-03-11 12:00:00,56.71,56.78,56.68,56.77,88831.0,50.7028,50.7654,50.676,50.7565,88831.0
2016-03-11 12:10:00,56.77,56.85,56.72,56.83,89782.0,50.7565,50.828,50.7118,50.8101,89782.0
2016-03-11 12:20:00,56.83,56.83,56.65,56.69,71146.0,50.8101,50.8101,50.6492,50.685,71146.0
2016-03-11 12:30:00,56.7,56.72,56.58,56.58,33378.0,50.6939,50.7118,50.5866,50.5866,33378.0
2016-03-11 12:40:00,56.58,56.6,56.49,56.56,89986.0,50.5866,50.6045,50.5061,50.5687,89986.0
2016-03-11 12:50:00,56.56,56.58,56.48,56.52,72753.0,50.5687,50.5866,50.4972,50.533,72753.0
2016-03-11 13:00:00,56.52,56.55,56.45,56.52,44237.0,50.533,50.5598,50.4704,50.533,44237.0
2016-03-11 13:10:00,56.53,56.57,56.34,56.47,174319.0,50.5419,50.5777,50.372,50.4883,174319.0
2016-03-11 13:20:00,56.49,56.65,56.36,56.54,132113.0,50.5061,50.6492,50.3899,50.5508,132113.0
2016-03-11 13:30:00,56.54,56.67,56.5,56.65,44257.0,50.5508,50.6671,50.5151,50.6492,44257.0
2016-03-11 13:40:00,56.64,56.66,56.58,56.63,47262.0,50.6403,50.6581,50.5866,50.6313,47262.0
2016-03-11 13:50:00,56.64,56.84,56.62,56.82,52337.0,50.6403,50.8191,50.6224,50.8012,52337.0
2016-03-11 14:00:00,56.82,56.85,56.72,56.75,42815.0,50.8012,50.828,50.7118,50.7386,42815.0
2016-03-11 14:10:00,56.76,56.77,56.73,56.76,41882.0,50.7475,50.7565,50.7207,50.7475,41882.0
2016-03-11 14:20:00,56.76,56.8,56.71,56.72,66497.0,50.7475,50.7833,50.7028,50.7118,66497.0
2016-03-11 14:30:00,56.73,56.81,56.71,56.73,52819.0,50.7207,50.7922,50.7028,50.7207,52819.0
2016-03-11 14:40:00,56.72,56.85,56.7,56.82,46825.0,50.7118,50.828,50.6939,50.8012,46825.0
2016-03-11 14:50:00,56.82,56.89,56.8,56.86,46494.0,50.8012,50.8638,50.7833,50.837,46494.0
2016-03-11 15:00:00,56.85,57.0,56.82,56.99,76755.0,50.828,50.9621,50.8012,50.9532,76755.0
2016-03-11 15:10:00,56.99,56.99,56.89,56.97,97652.0,50.9532,50.9532,50.8638,50.9353,97652.0
2016-03-11 15:20:00,56.98,57.02,56.95,56.96,94181.0,50.9442,50.98,50.9174,50.9264,94181.0
2016-03-11 15:30:00,56.97,57.03,56.93,56.96,113956.0,50.9353,50.9889,50.8995,50.9264,113956.0
2016-03-11 15:40:00,56.96,57.08,56.95,56.98,165095.0,50.9264,51.0336,50.9174,50.9442,165095.0
2016-03-11 15:50:00,56.98,57.01,56.89,56.97,260665.0,50.9442,50.9711,50.8638,50.9353,260665.0
2016-03-14 09:30:00,56.55,57.08,56.45,57.03,98331.0,50.5598,51.0336,50.4704,50.9889,98331.0
2016-03-14 09:40:00,57.03,57.08,56.95,56.98,70370.0,50.9889,51.0336,50.9174,50.9442,70370.0
2016-03-14 09:50:00,56.97,57.01,56.95,56.96,91352.0,50.9353,50.9711,50.9174,50.9264,91352.0
2016-03-14 10:00:00,56.96,57.05,56.95,57.0,79599.0,50.9264,51.0068,50.9174,50.9621,79599.0
2016-03-14 10:10:00,57.0,57.09,56.98,57.02,114834.0,50.9621,51.0426,50.9442,50.98,114834.0
2016-03-14 10:20:00,57.02,57.23,57.02,57.22,86592.0,50.98,51.1678,50.98,51.1588,86592.0
2016-03-14 10:30:00,57.21,57.3,57.11,57.28,203990.0,51.1499,51.2303,51.0605,51.2125,203990.0
2016-03-14 10:40:00,57.27,57.44,57.24,57.43,171108.0,51.2035,51.3555,51.1767,51.3466,171108.0
2016-03-14 10:50:00,57.42,57.43,57.38,57.41,130862.0,51.3376,51.3466,51.3019,51.3287,130862.0
2016-03-14 11:00:00,57.41,57.47,57.38,57.39,80282.0,51.3287,51.3823,51.3019,51.3108,80282.0
2016-03-14 11:10:00,57.4,57.48,57.38,57.46,89945.0,51.3198,51.3913,51.3019,51.3734,89945.0
2016-03-14 11:20:00,57.46,57.6,57.45,57.55,211764.0,51.3734,51.4986,51.3645,51.4539,211764.0
2016-03-14 11:30:00,57.54,57.59,57.49,57.59,118475.0,51.4449,51.4896,51.4002,51.4896,118475.0
2016-03-14 11:40:00,57.6,57.62,57.49,57.56,61920.0,51.4986,51.5164,51.4002,51.4628,61920.0
2016-03-14 11:50:00,57.56,57.59,57.5,57.51,40540.0,51.4628,51.4896,51.4092,51.4181,40540.0
2016-03-14 12:00:00,57.51,57.58,57.51,57.55,63630.0,51.4181,51.4807,51.4181,51.4539,63630.0
2016-03-14 12:10:00,57.56,57.74,57.56,57.71,61493.0,51.4628,51.6237,51.4628,51.5969,61493.0
2016-03-14 12:20:00,57.71,57.71,57.6,57.66,56853.0,51.5969,51.5969,51.4986,51.5522,56853.0
2016-03-14 12:30:00,57.66,57.78,57.64,57.76,88997.0,51.5522,51.6595,51.5343,51.6416,88997.0
2016-03-14 12:40:00,57.76,57.83,57.73,57.8,349522.0,51.6416,51.7042,51.6148,51.6774,349522.0
2016-03-14 12:50:00,57.8,57.84,57.74,57.78,50535.0,51.6774,51.7131,51.6237,51.6595,50535.0
2016-03-14 13:00:00,57.79,57.82,57.75,57.78,43007.0,51.6684,51.6953,51.6327,51.6595,43007.0
2016-03-14 13:10:00,57.79,57.86,57.75,57.83,53201.0,51.6684,51.731,51.6327,51.7042,53201.0
2016-03-14 13:20:00,57.83,57.97,57.83,57.92,59662.0,51.7042,51.8294,51.7042,51.7847,59662.0
2016-03-14 13:30:00,57.92,57.92,57.81,57.91,58663.0,51.7847,51.7847,51.6863,51.7757,58663.0
2016-03-14 13:40:00,57.91,58.02,57.91,57.94,115627.0,51.7757,51.8741,51.7757,51.8026,115627.0
2016-03-14 13:50:00,57.95,58.06,57.95,58.03,91689.0,51.8115,51.9098,51.8115,51.883,91689.0
2016-03-14 14:00:00,58.03,58.03,57.92,57.97,131459.0,51.883,51.883,51.7847,51.8294,131459.0
2016-03-14 14:10:00,57.97,57.98,57.84,57.92,254216.0,51.8294,51.8383,51.7131,51.7847,254216.0
2016-03-14 14:20:00,57.91,58.02,57.9,58.01,64910.0,51.7757,51.8741,51.7668,51.8651,64910.0
2016-03-14 14:30:00,58.01,58.04,57.96,58.02,59007.0,51.8651,51.892,51.8204,51.8741,59007.0
2016-03-14 14:40:00,58.02,58.15,58.02,58.13,113219.0,51.8741,51.9903,51.8741,51.9724,113219.0
2016-03-14 14:50:00,58.12,58.13,58.06,58.09,108711.0,51.9635,51.9724,51.9098,51.9367,108711.0
2016-03-14 15:00:00,58.09,58.13,58.07,58.09,92112.0,51.9367,51.9724,51.9188,51.9367,92112.0
2016-03-14 15:10:00,58.08,58.11,58.05,58.07,96350.0,51.9277,51.9545,51.9009,51.9188,96350.0
2016-03-14 15:20:00,58.07,58.22,58.07,58.16,153508.0,51.9188,52.0529,51.9188,51.9992,153508.0
2016-03-14 15:30:00,58.16,58.18,58.11,58.14,168724.0,51.9992,52.0171,51.9545,51.9814,168724.0
2016-03-14 15:40:00,58.14,58.2,58.11,58.16,187406.0,51.9814,52.035,51.9545,51.9992,187406.0
2016-03-14 15:50:00,58.15,58.18,58.13,58.13,552274.0,51.9903,52.0171,51.9724,51.9724,552274.0
2016-03-15 09:30:00,57.7,58.13,57.66,57.89,108167.0,51.588,51.9724,51.5522,51.7578,108167.0
2016-03-15 09:40:00,57.88,58.03,57.84,57.9,117058.0,51.7489,51.883,51.7131,51.7668,117058.0
2016-03-15 09:50:00,57.9,57.98,57.7,57.82,153507.0,51.7668,51.8383,51.588,51.6953,153507.0
2016-03-15 10:00:00,57.82,57.96,57.7,57.76,110988.0,51.6953,51.8204,51.588,51.6416,110988.0
2016-03-15 10:10:00,57.75,58.0,57.72,57.92,73103.0,51.6327,51.8562,51.6059,51.7847,73103.0
2016-03-15 10:20:00,57.92,58.13,57.9,58.13,60906.0,51.7847,51.9724,51.7668,51.9724,60906.0
2016-03-15 10:30:00,58.14,58.23,58.09,58.13,80587.0,51.9814,52.0618,51.9367,51.9724,80587.0
2016-03-15 10:40:00,58.14,58.17,57.98,58.0,69953.0,51.9814,52.0082,51.8383,51.8562,69953.0
2016-03-15 10:50:00,58.0,58.09,57.99,58.07,50651.0,51.8562,51.9367,51.8473,51.9188,50651.0
2016-03-15 11:00:00,58.08,58.19,58.02,58.18,74035.0,51.9277,52.0261,51.8741,52.0171,74035.0
2016-03-15 11:10:00,58.17,58.18,58.02,58.05,80859.0,52.0082,52.0171,51.8741,51.9009,80859.0
2016-03-15 11:20:00,58.05,58.17,58.05,58.13,41756.0,51.9009,52.0082,51.9009,51.9724,41756.0
2016-03-15 11:30:00,58.14,58.14,57.99,58.02,73408.0,51.9814,51.9814,51.8473,51.8741,73408.0
2016-03-15 11:40:00,58.01,58.15,57.99,58.1,59213.0,51.8651,51.9903,51.8473,51.9456,59213.0
2016-03-15 11:50:00,58.09,58.09,57.96,57.97,46992.0,51.9367,51.9367,51.8204,51.8294,46992.0
2016-03-15 12:00:00,57.98,58.07,57.97,58.03,48185.0,51.8383,51.9188,51.8294,51.883,48185.0
2016-03-15 12:10:00,58.04,58.07,57.98,58.0,42970.0,51.892,51.9188,51.8383,51.8562,42970.0
2016-03-15 12:20:00,58.0,58.05,57.99,58.03,40269.0,51.8562,51.9009,51.8473,51.883,40269.0
2016-03-15 12:30:00,58.03,58.11,58.0,58.07,61535.0,51.883,51.9545,51.8562,51.9188,61535.0
2016-03-15 12:40:00,58.07,58.1,58.04,58.05,60336.0,51.9188,51.9456,51.892,51.9009,60336.0
2016-03-15 12:50:00,58.05,58.1,58.0,58.09,62519.0,51.9009,51.9456,51.8562,51.9367,62519.0
2016-03-15 13:00:00,58.08,58.1,58.0,58.04,45685.0,51.9277,51.9456,51.8562,51.892,45685.0
2016-03-15 13:10:00,58.02,58.04,57.95,57.98,38484.0,51.8741,51.892,51.8115,51.8383,38484.0
2016-03-15 13:20:00,57.98,58.01,57.96,57.98,35697.0,51.8383,51.8651,51.8204,51.8383,35697.0
2016-03-15 13:30:00,57.99,58.05,57.96,57.98,40192.0,51.8473,51.9009,51.8204,51.8383,40192.0
2016-03-15 13:40:00,57.98,58.01,57.86,57.92,42534.0,51.8383,51.8651,51.731,51.7847,42534.0
2016-03-15 13:50:00,57.91,57.92,57.81,57.86,60102.0,51.7757,51.7847,51.6863,51.731,60102.0
2016-03-15 14:00:00,57.86,57.88,57.77,57.85,58378.0,51.731,51.7489,51.6506,51.7221,58378.0
2016-03-15 14:10:00,57.85,58.04,57.84,58.03,103992.0,51.7221,51.892,51.7131,51.883,103992.0
2016-03-15 14:20:00,58.02,58.03,57.92,58.0,76441.0,51.8741,51.883,51.7847,51.8562,76441.0
2016-03-15 14:30:00,58.0,58.2,57.96,58.16,118056.0,51.8562,52.035,51.8204,51.9992,118056.0
2016-03-15 14:40:00,58.16,58.2,58.1,58.12,91891.0,51.9992,52.035,51.9456,51.9635,91891.0
2016-03-15 14:50:00,58.12,58.13,58.03,58.08,54136.0,51.9635,51.9724,51.883,51.9277,54136.0
2016-03-15 15:00:00,58.08,58.1,57.95,57.98,79127.0,51.9277,51.9456,51.8115,51.8383,79127.0
2016-03-15 15:10:00,57.98,58.09,57.98,58.07,48803.0,51.8383,51.9367,51.8383,51.9188,48803.0
2016-03-15 15:20:00,58.07,58.13,58.03,58.04,80649.0,51.9188,51.9724,51.883,51.892,80649.0
2016-03-15 15:30:00,58.04,58.06,57.98,58.01,83357.0,51.892,51.9098,51.8383,51.8651,83357.0
2016-03-15 15:40:00,58.0,58.08,57.97,58.03,113739.0,51.8562,51.9277,51.8294,51.883,113739.0
2016-03-15 15:50:00,58.02,58.05,57.94,58.03,253391.0,51.8741,51.9009,51.8026,51.883,253391.0
2016-03-16 09:30:00,57.7,57.75,57.3,57.62,155611.0,51.588,51.6327,51.2303,51.5164,155611.0
2016-03-16 09:40:00,57.59,57.69,57.52,57.64,44736.0,51.4896,51.579,51.427,51.5343,44736.0
2016-03-16 09:50:00,57.62,57.78,57.61,57.75,44513.0,51.5164,51.6595,51.5075,51.6327,44513.0
2016-03-16 10:00:00,57.75,57.78,57.64,57.69,42402.0,51.6327,51.6595,51.5343,51.579,42402.0
2016-03-16 10:10:00,57.7,57.77,57.65,57.68,60494.0,51.588,51.6506,51.5433,51.5701,60494.0
2016-03-16 10:20:00,57.69,57.75,57.62,57.65,40877.0,51.579,51.6327,51.5164,51.5433,40877.0
2016-03-16 10:30:00,57.65,57.83,57.65,57.82,35719.0,51.5433,51.7042,51.5433,51.6953,35719.0
2016-03-16 10:40:00,57.83,57.93,57.78,57.82,43299.0,51.7042,51.7936,51.6595,51.6953,43299.0
2016-03-16 10:50:00,57.81,57.83,57.64,57.64,53276.0,51.6863,51.7042,51.5343,51.5343,53276.0
2016-03-16 11:00:00,57.63,57.64,57.52,57.6,46106.0,51.5254,51.5343,51.427,51.4986,46106.0
2016-03-16 11:10:00,57.61,57.74,57.6,57.72,46057.0,51.5075,51.6237,51.4986,51.6059,46057.0
2016-03-16 11:20:00,57.73,57.8,57.72,57.78,44266.0,51.6148,51.6774,51.6059,51.6595,44266.0
2016-03-16 11:30:00,57.79,57.9,57.78,57.87,32885.0,51.6684,51.7668,51.6595,51.74,32885.0
2016-03-16 11:40:00,57.88,57.9,57.8,57.87,43381.0,51.7489,51.7668,51.6774,51.74,43381.0
2016-03-16 11:50:00,57.86,57.94,57.83,57.89,57082.0,51.731,51.8026,51.7042,51.7578,57082.0
2016-03-16 12:00:00,57.88,57.95,57.88,57.93,58030.0,51.7489,51.8115,51.7489,51.7936,58030.0
2016-03-16 12:10:00,57.93,57.93,57.82,57.89,30168.0,51.7936,51.7936,51.6953,51.7578,30168.0
2016-03-16 12:20:00,57.88,57.88,57.8,57.84,22799.0,51.7489,51.7489,51.6774,51.7131,22799.0
2016-03-16 12:30:00,57.84,57.87,57.72,57.73,39082.0,51.7131,51.74,51.6059,51.6148,39082.0
2016-03-16 12:40:00,57.73,57.73,57.66,57.71,68611.0,51.6148,51.6148,51.5522,51.5969,68611.0
2016-03-16 12:50:00,57.71,57.74,57.67,57.7,31651.0,51.5969,51.6237,51.5612,51.588,31651.0
2016-03-16 13:00:00,57.67,57.76,57.63,57.74,23527.0,51.5612,51.6416,51.5254,51.6237,23527.0
2016-03-16 13:10:00,57.75,57.78,57.65,57.76,30428.0,51.6327,51.6595,51.5433,51.6416,30428.0
2016-03-16 13:20:00,57.77,57.77,57.68,57.69,23365.0,51.6506,51.6506,51.5701,51.579,23365.0
2016-03-16 13:30:00,57.68,57.8,57.68,57.78,47529.0,51.5701,51.6774,51.5701,51.6595,47529.0
2016-03-16 13:40:00,57.79,57.81,57.73,57.75,29283.0,51.6684,51.6863,51.6148,51.6327,29283.0
2016-03-16 13:50:00,57.76,57.82,57.68,57.8,68269.0,51.6416,51.6953,51.5701,51.6774,68269.0
2016-03-16 14:00:00,57.8,58.33,57.8,58.04,78541.0,51.6774,52.1512,51.6774,51.892,78541.0
2016-03-16 14:10:00,58.03,58.07,57.96,58.02,70571.0,51.883,51.9188,51.8204,51.8741,70571.0
2016-03-16 14:20:00,58.03,58.36,58.0,58.31,90868.0,51.883,52.1781,51.8562,52.1334,90868.0
2016-03-16 14:30:00,58.32,58.37,58.13,58.25,93048.0,52.1423,52.187,51.9724,52.0797,93048.0
2016-03-16 14:40:00,58.26,58.49,58.26,58.39,47700.0,52.0887,52.2943,52.0887,52.2049,47700.0
2016-03-16 14:50:00,58.4,58.48,58.26,58.26,95796.0,52.2138,52.2854,52.0887,52.0887,95796.0
2016-03-16 15:00:00,58.25,58.53,58.24,58.48,67095.0,52.0797,52.3301,52.0708,52.2854,67095.0
2016-03-16 15:10:00,58.5,58.69,58.48,58.58,102334.0,52.3032,52.4731,52.2854,52.3748,102334.0
2016-03-16 15:20:00,58.59,58.86,58.49,58.8,237777.0,52.3837,52.6251,52.2943,52.5715,237777.0
2016-03-16 15:30:00,58.8,58.97,58.71,58.97,316684.0,52.5715,52.7234,52.491,52.7234,316684.0
2016-03-16 15:40:00,58.97,58.98,58.87,58.92,246188.0,52.7234,52.7324,52.634,52.6787,246188.0
2016-03-16 15:50:00,58.92,58.96,58.86,58.91,556345.0,52.6787,52.7145,52.6251,52.6698,556345.0
2016-03-17 09:30:00,58.57,58.93,58.57,58.69,76824.0,52.3658,52.6877,52.3658,52.4731,76824.0
2016-03-17 09:40:00,58.7,58.77,58.51,58.67,46461.0,52.482,52.5446,52.3122,52.4552,46461.0
2016-03-17 09:50:00,58.65,58.78,58.59,58.65,39662.0,52.4373,52.5536,52.3837,52.4373,39662.0
2016-03-17 10:00:00,58.66,58.7,58.49,58.64,51880.0,52.4463,52.482,52.2943,52.4284,51880.0
2016-03-17 10:10:00,58.65,58.71,58.54,58.57,64675.0,52.4373,52.491,52.339,52.3658,64675.0
2016-03-17 10:20:00,58.56,58.6,58.44,58.54,85871.0,52.3569,52.3926,52.2496,52.339,85871.0
2016-03-17 10:30:00,58.55,58.57,58.45,58.53,53745.0,52.3479,52.3658,52.2585,52.3301,53745.0
2016-03-17 10:40:00,58.53,58.56,58.38,58.45,51984.0,52.3301,52.3569,52.1959,52.2585,51984.0
2016-03-17 10:50:00,58.45,58.49,58.39,58.46,51428.0,52.2585,52.2943,52.2049,52.2675,51428.0
2016-03-17 11:00:00,58.46,58.53,58.4,58.43,57252.0,52.2675,52.3301,52.2138,52.2406,57252.0
2016-03-17 11:10:00,58.43,58.44,58.32,58.33,75668.0,52.2406,52.2496,52.1423,52.1512,75668.0
2016-03-17 11:20:00,58.33,58.44,58.29,58.37,50486.0,52.1512,52.2496,52.1155,52.187,50486.0
2016-03-17 11:30:00,58.38,58.44,58.32,58.32,40987.0,52.1959,52.2496,52.1423,52.1423,40987.0
2016-03-17 11:40:00,58.33,58.38,58.27,58.38,45868.0,52.1512,52.1959,52.0976,52.1959,45868.0
2016-03-17 11:50:00,58.38,58.4,58.25,58.27,33344.0,52.1959,52.2138,52.0797,52.0976,33344.0
2016-03-17 12:00:00,58.28,58.32,58.23,58.31,35307.0,52.1065,52.1423,52.0618,52.1334,35307.0
2016-03-17 12:10:00,58.31,58.35,58.28,58.34,27423.0,52.1334,52.1691,52.1065,52.1602,27423.0
2016-03-17 12:20:00,58.34,58.54,58.32,58.54,32684.0,52.1602,52.339,52.1423,52.339,32684.0
2016-03-17 12:30:00,58.54,58.68,58.54,58.67,44313.0,52.339,52.4642,52.339,52.4552,44313.0
2016-03-17 12:40:00,58.65,58.65,58.58,58.59,27119.0,52.4373,52.4373,52.3748,52.3837,27119.0
2016-03-17 12:50:00,58.58,58.75,58.56,58.72,43446.0,52.3748,52.5267,52.3569,52.4999,43446.0
2016-03-17 13:00:00,58.73,58.82,58.68,58.7,40641.0,52.5089,52.5893,52.4642,52.482,40641.0
2016-03-17 13:10:00,58.71,58.72,58.6,58.62,35884.0,52.491,52.4999,52.3926,52.4105,35884.0
2016-03-17 13:20:00,58.62,58.7,58.61,58.61,25927.0,52.4105,52.482,52.4016,52.4016,25927.0
2016-03-17 13:30:00,58.61,58.68,58.54,58.59,126431.0,52.4016,52.4642,52.339,52.3837,126431.0
2016-03-17 13:40:00,58.59,58.62,58.52,58.57,66886.0,52.3837,52.4105,52.3211,52.3658,66886.0
2016-03-17 13:50:00,58.58,58.71,58.55,58.61,51159.0,52.3748,52.491,52.3479,52.4016,51159.0
2016-03-17 14:00:00,58.61,58.64,58.55,58.55,46653.0,52.4016,52.4284,52.3479,52.3479,46653.0
2016-03-17 14:10:00,58.56,58.61,58.53,58.57,77100.0,52.3569,52.4016,52.3301,52.3658,77100.0
2016-03-17 14:20:00,58.57,58.61,58.48,58.5,176848.0,52.3658,52.4016,52.2854,52.3032,176848.0
2016-03-17 14:30:00,58.5,58.59,58.5,58.55,46599.0,52.3032,52.3837,52.3032,52.3479,46599.0
2016-03-17 14:40:00,58.56,58.61,58.55,58.58,44006.0,52.3569,52.4016,52.3479,52.3748,44006.0
2016-03-17 14:50:00,58.59,58.61,58.44,58.46,51002.0,52.3837,52.4016,52.2496,52.2675,51002.0
2016-03-17 15:00:00,58.46,58.56,58.46,58.5,105320.0,52.2675,52.3569,52.2675,52.3032,105320.0
2016-03-17 15:10:00,58.5,58.55,58.44,58.47,94872.0,52.3032,52.3479,52.2496,52.2764,94872.0
2016-03-17 15:20:00,58.47,58.72,58.46,58.71,155649.0,52.2764,52.4999,52.2675,52.491,155649.0
2016-03-17 15:30:00,58.71,58.92,58.7,58.92,179892.0,52.491,52.6787,52.482,52.6787,179892.0
2016-03-17 15:40:00,58.91,58.99,58.81,58.86,165457.0,52.6698,52.7413,52.5804,52.6251,165457.0
2016-03-17 15:50:00,58.85,58.87,58.73,58.73,323045.0,52.6162,52.634,52.5089,52.5089,323045.0
2016-03-18 09:30:00,58.21,59.02,57.93,58.65,960324.0,52.044,52.7681,51.7936,52.4373,960324.0
2016-03-18 09:40:00,58.71,58.83,58.35,58.37,87569.0,52.491,52.5983,52.1691,52.187,87569.0
2016-03-18 09:50:00,58.37,58.52,58.33,58.43,64931.0,52.187,52.3211,52.1512,52.2406,64931.0
2016-03-18 10:00:00,58.43,58.64,58.42,58.6,48201.0,52.2406,52.4284,52.2317,52.3926,48201.0
2016-03-18 10:10:00,58.6,58.66,58.41,58.45,54387.0,52.3926,52.4463,52.2228,52.2585,54387.0
2016-03-18 10:20:00,58.44,58.71,58.4,58.71,62480.0,52.2496,52.491,52.2138,52.491,62480.0
2016-03-18 10:30:00,58.71,58.87,58.6,58.6,67543.0,52.491,52.634,52.3926,52.3926,67543.0
2016-03-18 10:40:00,58.62,58.75,58.61,58.68,35512.0,52.4105,52.5267,52.4016,52.4642,35512.0
2016-03-18 10:50:00,58.69,58.86,58.64,58.84,65162.0,52.4731,52.6251,52.4284,52.6072,65162.0
2016-03-18 11:00:00,58.85,58.94,58.83,58.83,44117.0,52.6162,52.6966,52.5983,52.5983,44117.0
2016-03-18 11:10:00,58.83,58.9,58.81,58.87,58149.0,52.5983,52.6609,52.5804,52.634,58149.0
2016-03-18 11:20:00,58.86,58.88,58.82,58.84,40783.0,52.6251,52.643,52.5893,52.6072,40783.0
2016-03-18 11:30:00,58.84,58.89,58.82,58.88,30219.0,52.6072,52.6519,52.5893,52.643,30219.0
2016-03-18 11:40:00,58.88,58.92,58.84,58.85,35800.0,52.643,52.6787,52.6072,52.6162,35800.0
2016-03-18 11:50:00,58.85,58.88,58.81,58.83,41110.0,52.6162,52.643,52.5804,52.5983,41110.0
2016-03-18 12:00:00,58.83,58.87,58.82,58.86,25944.0,52.5983,52.634,52.5893,52.6251,25944.0
2016-03-18 12:10:00,58.85,58.93,58.82,58.92,47516.0,52.6162,52.6877,52.5893,52.6787,47516.0
2016-03-18 12:20:00,58.93,59.0,58.93,58.99,92340.0,52.6877,52.7503,52.6877,52.7413,92340.0
2016-03-18 12:30:00,58.99,58.99,58.88,58.89,30608.0,52.7413,52.7413,52.643,52.6519,30608.0
2016-03-18 12:40:00,58.9,58.9,58.84,58.84,41605.0,52.6609,52.6609,52.6072,52.6072,41605.0
2016-03-18 12:50:00,58.84,58.98,58.81,58.96,51074.0,52.6072,52.7324,52.5804,52.7145,51074.0
2016-03-18 13:00:00,58.95,58.96,58.88,58.89,43594.0,52.7056,52.7145,52.643,52.6519,43594.0
2016-03-18 13:10:00,58.88,58.91,58.81,58.82,80476.0,52.643,52.6698,52.5804,52.5893,80476.0
2016-03-18 13:20:00,58.83,58.85,58.79,58.83,45303.0,52.5983,52.6162,52.5625,52.5983,45303.0
2016-03-18 13:30:00,58.83,58.84,58.71,58.75,63723.0,52.5983,52.6072,52.491,52.5267,63723.0
2016-03-18 13:40:00,58.75,58.81,58.73,58.79,35643.0,52.5267,52.5804,52.5089,52.5625,35643.0
2016-03-18 13:50:00,58.79,58.8,58.71,58.75,59726.0,52.5625,52.5715,52.491,52.5267,59726.0
2016-03-18 14:00:00,58.75,58.78,58.72,58.74,40848.0,52.5267,52.5536,52.4999,52.5178,40848.0
2016-03-18 14:10:00,58.74,58.79,58.73,58.79,48015.0,52.5178,52.5625,52.5089,52.5625,48015.0
2016-03-18 14:20:00,58.8,58.94,58.78,58.9,154463.0,52.5715,52.6966,52.5536,52.6609,154463.0
2016-03-18 14:30:00,58.9,59.0,58.86,58.99,156120.0,52.6609,52.7503,52.6251,52.7413,156120.0
2016-03-18 14:40:00,59.0,59.0,58.91,58.94,78370.0,52.7503,52.7503,52.6698,52.6966,78370.0
2016-03-18 14:50:00,58.94,58.95,58.89,58.92,47635.0,52.6966,52.7056,52.6519,52.6787,47635.0
2016-03-18 15:00:00,58.92,59.06,58.92,59.01,135022.0,52.6787,52.8039,52.6787,52.7592,135022.0
2016-03-18 15:10:00,59.01,59.17,59.01,59.16,58913.0,52.7592,52.9023,52.7592,52.8933,58913.0
2016-03-18 15:20:00,59.16,59.23,59.14,59.19,90845.0,52.8933,52.9559,52.8754,52.9201,90845.0
2016-03-18 15:30:00,59.19,59.24,59.1,59.23,94657.0,52.9201,52.9648,52.8397,52.9559,94657.0
2016-03-18 15:40:00,59.23,59.25,59.19,59.23,116573.0,52.9559,52.9738,52.9201,52.9559,116573.0
2016-03-18 15:50:00,59.23,59.32,59.16,59.25,439470.0,52.9559,53.0364,52.8933,52.9738,439470.0
2016-03-21 09:30:00,59.31,59.5,59.07,59.07,74163.0,53.0274,53.1973,52.8129,52.8129,74163.0
2016-03-21 09:40:00,59.06,59.39,59.0,59.37,122999.0,52.8039,53.099,52.7503,53.0811,122999.0
2016-03-21 09:50:00,59.36,59.45,59.32,59.36,55568.0,53.0721,53.1526,53.0364,53.0721,55568.0
2016-03-21 10:00:00,59.37,59.38,58.93,58.93,83785.0,53.0811,53.09,52.6877,52.6877,83785.0
2016-03-21 10:10:00,58.93,58.94,58.76,58.91,72327.0,52.6877,52.6966,52.5357,52.6698,72327.0
2016-03-21 10:20:00,58.9,59.1,58.9,58.97,59093.0,52.6609,52.8397,52.6609,52.7234,59093.0
2016-03-21 10:30:00,58.96,59.08,58.92,58.99,79287.0,52.7145,52.8218,52.6787,52.7413,79287.0
2016-03-21 10:40:00,58.99,59.03,58.73,58.8,69122.0,52.7413,52.7771,52.5089,52.5715,69122.0
2016-03-21 10:50:00,58.81,58.9,58.76,58.83,47770.0,52.5804,52.6609,52.5357,52.5983,47770.0
2016-03-21 11:00:00,58.83,59.04,58.83,59.0,45628.0,52.5983,52.786,52.5983,52.7503,45628.0
2016-03-21 11:10:00,59.0,59.13,58.99,59.13,36816.0,52.7503,52.8665,52.7413,52.8665,36816.0
2016-03-21 11:20:00,59.13,59.22,59.1,59.16,37933.0,52.8665,52.947,52.8397,52.8933,37933.0
2016-03-21 11:30:00,59.16,59.22,59.06,59.08,27699.0,52.8933,52.947,52.8039,52.8218,27699.0
2016-03-21 11:40:00,59.09,59.21,59.04,59.21,49834.0,52.8307,52.938,52.786,52.938,49834.0
2016-03-21 11:50:00,59.21,59.31,59.19,59.3,99120.0,52.938,53.0274,52.9201,53.0185,99120.0
2016-03-21 12:00:00,59.3,59.38,59.27,59.37,95637.0,53.0185,53.09,52.9917,53.0811,95637.0
2016-03-21 12:10:00,59.36,59.48,59.35,59.45,66436.0,53.0721,53.1794,53.0632,53.1526,66436.0
2016-03-21 12:20:00,59.45,59.47,59.41,59.43,80472.0,53.1526,53.1705,53.1168,53.1347,80472.0
2016-03-21 12:30:00,59.42,59.43,59.29,59.36,69036.0,53.1258,53.1347,53.0095,53.0721,69036.0
2016-03-21 12:40:00,59.37,59.37,59.26,59.28,67345.0,53.0811,53.0811,52.9827,53.0006,67345.0
2016-03-21 12:50:00,59.28,59.35,59.25,59.33,26647.0,53.0006,53.0632,52.9738,53.0453,26647.0
2016-03-21 13:00:00,59.32,59.38,59.31,59.31,36979.0,53.0364,53.09,53.0274,53.0274,36979.0
2016-03-21 13:10:00,59.32,59.38,59.31,59.36,37776.0,53.0364,53.09,53.0274,53.0721,37776.0
2016-03-21 13:20:00,59.36,59.4,59.32,59.39,28568.0,53.0721,53.1079,53.0364,53.099,28568.0
2016-03-21 13:30:00,59.38,59.39,59.34,59.35,36734.0,53.09,53.099,53.0543,53.0632,36734.0
2016-03-21 13:40:00,59.35,59.43,59.33,59.37,47191.0,53.0632,53.1347,53.0453,53.0811,47191.0
2016-03-21 13:50:00,59.37,59.47,59.37,59.38,47576.0,53.0811,53.1705,53.0811,53.09,47576.0
2016-03-21 14:00:00,59.38,59.43,59.34,59.37,98038.0,53.09,53.1347,53.0543,53.0811,98038.0
2016-03-21 14:10:00,59.36,59.53,59.35,59.48,93693.0,53.0721,53.2241,53.0632,53.1794,93693.0
2016-03-21 14:20:00,59.49,59.6,59.4,59.59,46063.0,53.1884,53.2867,53.1079,53.2778,46063.0
2016-03-21 14:30:00,59.58,59.59,59.51,59.56,40331.0,53.2688,53.2778,53.2062,53.2509,40331.0
2016-03-21 14:40:00,59.56,59.65,59.56,59.6,86807.0,53.2509,53.3314,53.2509,53.2867,86807.0
2016-03-21 14:50:00,59.6,59.72,59.56,59.71,72665.0,53.2867,53.394,53.2509,53.3851,72665.0
2016-03-21 15:00:00,59.72,59.72,59.54,59.59,117083.0,53.394,53.394,53.2331,53.2778,117083.0
2016-03-21 15:10:00,59.59,59.69,59.57,59.65,64598.0,53.2778,53.3672,53.2599,53.3314,64598.0
2016-03-21 15:20:00,59.65,59.65,59.57,59.61,62466.0,53.3314,53.3314,53.2599,53.2957,62466.0
2016-03-21 15:30:00,59.61,59.64,59.54,59.62,94164.0,53.2957,53.3225,53.2331,53.3046,94164.0
2016-03-21 15:40:00,59.62,59.62,59.53,59.59,77047.0,53.3046,53.3046,53.2241,53.2778,77047.0
2016-03-21 15:50:00,59.58,59.59,59.51,59.53,224913.0,53.2688,53.2778,53.2062,53.2241,224913.0
2016-03-22 09:30:00,59.28,59.53,59.16,59.44,443350.0,53.0006,53.2241,52.8933,53.1437,443350.0
2016-03-22 09:40:00,59.47,59.64,59.41,59.49,88068.0,53.1705,53.3225,53.1168,53.1884,88068.0
2016-03-22 09:50:00,59.49,59.49,59.3,59.34,129415.0,53.1884,53.1884,53.0185,53.0543,129415.0
2016-03-22 10:00:00,59.34,59.38,59.12,59.16,360064.0,53.0543,53.09,52.8576,52.8933,360064.0
2016-03-22 10:10:00,59.15,59.29,59.14,59.19,65503.0,52.8844,53.0095,52.8754,52.9201,65503.0
2016-03-22 10:20:00,59.19,59.32,59.16,59.2,41754.0,52.9201,53.0364,52.8933,52.9291,41754.0
2016-03-22 10:30:00,59.18,59.23,59.14,59.19,177675.0,52.9112,52.9559,52.8754,52.9201,177675.0
2016-03-22 10:40:00,59.2,59.2,59.06,59.12,33282.0,52.9291,52.9291,52.8039,52.8576,33282.0
2016-03-22 10:50:00,59.13,59.27,59.1,59.18,50893.0,52.8665,52.9917,52.8397,52.9112,50893.0
2016-03-22 11:00:00,59.16,59.18,59.09,59.12,28669.0,52.8933,52.9112,52.8307,52.8576,28669.0
2016-03-22 11:10:00,59.12,59.2,59.08,59.17,58011.0,52.8576,52.9291,52.8218,52.9023,58011.0
2016-03-22 11:20:00,59.17,59.28,59.15,59.27,27756.0,52.9023,53.0006,52.8844,52.9917,27756.0
2016-03-22 11:30:00,59.26,59.35,59.23,59.26,51266.0,52.9827,53.0632,52.9559,52.9827,51266.0
2016-03-22 11:40:00,59.25,59.42,59.25,59.29,54597.0,52.9738,53.1258,52.9738,53.0095,54597.0
2016-03-22 11:50:00,59.28,59.32,59.2,59.23,32026.0,53.0006,53.0364,52.9291,52.9559,32026.0
2016-03-22 12:00:00,59.23,59.34,59.22,59.32,18181.0,52.9559,53.0543,52.947,53.0364,18181.0
2016-03-22 12:10:00,59.32,59.46,59.32,59.39,31367.0,53.0364,53.1615,53.0364,53.099,31367.0
2016-03-22 12:20:00,59.39,59.41,59.23,59.28,123312.0,53.099,53.1168,52.9559,53.0006,123312.0
2016-03-22 12:30:00,59.28,59.31,59.14,59.16,91267.0,53.0006,53.0274,52.8754,52.8933,91267.0
2016-03-22 12:40:00,59.16,59.21,59.1,59.16,145176.0,52.8933,52.938,52.8397,52.8933,145176.0
2016-03-22 12:50:00,59.17,59.24,59.07,59.16,135608.0,52.9023,52.9648,52.8129,52.8933,135608.0
2016-03-22 13:00:00,59.15,59.37,59.14,59.2,116214.0,52.8844,53.0811,52.8754,52.9291,116214.0
2016-03-22 13:10:00,59.18,59.28,59.1,59.27,82300.0,52.9112,53.0006,52.8397,52.9917,82300.0
2016-03-22 13:20:00,59.28,59.29,59.11,59.18,83702.0,53.0006,53.0095,52.8486,52.9112,83702.0
2016-03-22 13:30:00,59.18,59.18,59.06,59.14,109722.0,52.9112,52.9112,52.8039,52.8754,109722.0
2016-03-22 13:40:00,59.14,59.14,59.08,59.1,70070.0,52.8754,52.8754,52.8218,52.8397,70070.0
2016-03-22 13:50:00,59.1,59.11,59.06,59.07,60461.0,52.8397,52.8486,52.8039,52.8129,60461.0
2016-03-22 14:00:00,59.08,59.13,59.04,59.05,85923.0,52.8218,52.8665,52.786,52.795,85923.0
2016-03-22 14:10:00,59.05,59.1,59.05,59.08,54267.0,52.795,52.8397,52.795,52.8218,54267.0
2016-03-22 14:20:00,59.07,59.1,59.04,59.09,33226.0,52.8129,52.8397,52.786,52.8307,33226.0
2016-03-22 14:30:00,59.09,59.12,59.04,59.08,110898.0,52.8307,52.8576,52.786,52.8218,110898.0
2016-03-22 14:40:00,59.08,59.11,59.05,59.08,85883.0,52.8218,52.8486,52.795,52.8218,85883.0
2016-03-22 14:50:00,59.09,59.1,59.05,59.05,37450.0,52.8307,52.8397,52.795,52.795,37450.0
2016-03-22 15:00:00,59.04,59.1,59.02,59.06,57288.0,52.786,52.8397,52.7681,52.8039,57288.0
2016-03-22 15:10:00,59.06,59.07,58.89,58.91,72729.0,52.8039,52.8129,52.6519,52.6698,72729.0
2016-03-22 15:20:00,58.9,58.98,58.9,58.94,79560.0,52.6609,52.7324,52.6609,52.6966,79560.0
2016-03-22 15:30:00,58.94,58.95,58.86,58.9,105799.0,52.6966,52.7056,52.6251,52.6609,105799.0
2016-03-22 15:40:00,58.9,58.98,58.86,58.88,212482.0,52.6609,52.7324,52.6251,52.643,212482.0
2016-03-22 15:50:00,58.9,58.9,58.8,58.85,379003.0,52.6609,52.6609,52.5715,52.6162,379003.0
2016-03-23 09:30:00,58.66,58.77,58.5,58.57,80290.0,52.4463,52.5446,52.3032,52.3658,80290.0
2016-03-23 09:40:00,58.59,58.62,58.37,58.56,98076.0,52.3837,52.4105,52.187,52.3569,98076.0
2016-03-23 09:50:00,58.57,58.77,58.52,58.66,39855.0,52.3658,52.5446,52.3211,52.4463,39855.0
2016-03-23 10:00:00,58.67,58.67,58.23,58.38,243219.0,52.4552,52.4552,52.0618,52.1959,243219.0
2016-03-23 10:10:00,58.39,58.66,58.39,58.57,109083.0,52.2049,52.4463,52.2049,52.3658,109083.0
2016-03-23 10:20:00,58.57,58.8,58.5,58.79,86853.0,52.3658,52.5715,52.3032,52.5625,86853.0
2016-03-23 10:30:00,58.78,58.88,58.6,58.65,163200.0,52.5536,52.643,52.3926,52.4373,163200.0
2016-03-23 10:40:00,58.65,58.93,58.58,58.87,228165.0,52.4373,52.6877,52.3748,52.634,228165.0
2016-03-23 10:50:00,58.87,58.93,58.8,58.88,84778.0,52.634,52.6877,52.5715,52.643,84778.0
2016-03-23 11:00:00,58.88,58.93,58.84,58.86,200238.0,52.643,52.6877,52.6072,52.6251,200238.0
2016-03-23 11:10:00,58.87,59.04,58.83,59.0,189560.0,52.634,52.786,52.5983,52.7503,189560.0
2016-03-23 11:20:00,59.01,59.16,59.0,59.1,91830.0,52.7592,52.8933,52.7503,52.8397,91830.0
2016-03-23 11:30:00,59.11,59.12,59.0,59.08,53734.0,52.8486,52.8576,52.7503,52.8218,53734.0
2016-03-23 11:40:00,59.08,59.12,59.01,59.02,108112.0,52.8218,52.8576,52.7592,52.7681,108112.0
2016-03-23 11:50:00,59.01,59.07,59.0,59.05,94709.0,52.7592,52.8129,52.7503,52.795,94709.0
2016-03-23 12:00:00,59.05,59.18,59.01,59.03,64676.0,52.795,52.9112,52.7592,52.7771,64676.0
2016-03-23 12:10:00,59.03,59.06,58.98,59.04,74206.0,52.7771,52.8039,52.7324,52.786,74206.0
2016-03-23 12:20:00,59.04,59.06,59.01,59.04,26090.0,52.786,52.8039,52.7592,52.786,26090.0
2016-03-23 12:30:00,59.04,59.06,58.99,59.0,99885.0,52.786,52.8039,52.7413,52.7503,99885.0
2016-03-23 12:40:00,59.01,59.03,58.97,59.02,152322.0,52.7592,52.7771,52.7234,52.7681,152322.0
2016-03-23 12:50:00,59.03,59.13,59.01,59.13,82638.0,52.7771,52.8665,52.7592,52.8665,82638.0
2016-03-23 13:00:00,59.13,59.16,59.12,59.15,59476.0,52.8665,52.8933,52.8576,52.8844,59476.0
2016-03-23 13:10:00,59.16,59.16,59.11,59.11,57488.0,52.8933,52.8933,52.8486,52.8486,57488.0
2016-03-23 13:20:00,59.11,59.18,59.09,59.18,32085.0,52.8486,52.9112,52.8307,52.9112,32085.0
2016-03-23 13:30:00,59.18,59.27,59.18,59.21,81212.0,52.9112,52.9917,52.9112,52.938,81212.0
2016-03-23 13:40:00,59.21,59.22,59.16,59.17,40204.0,52.938,52.947,52.8933,52.9023,40204.0
2016-03-23 13:50:00,59.17,59.25,59.13,59.15,58064.0,52.9023,52.9738,52.8665,52.8844,58064.0
2016-03-23 14:00:00,59.15,59.2,59.14,59.15,92970.0,52.8844,52.9291,52.8754,52.8844,92970.0
2016-03-23 14:10:00,59.15,59.18,59.11,59.15,45906.0,52.8844,52.9112,52.8486,52.8844,45906.0
2016-03-23 14:20:00,59.15,59.16,59.01,59.02,46296.0,52.8844,52.8933,52.7592,52.7681,46296.0
2016-03-23 14:30:00,59.02,59.16,59.02,59.06,75637.0,52.7681,52.8933,52.7681,52.8039,75637.0
2016-03-23 14:40:00,59.06,59.09,58.91,58.92,95282.0,52.8039,52.8307,52.6698,52.6787,95282.0
2016-03-23 14:50:00,58.91,59.02,58.91,59.02,95580.0,52.6698,52.7681,52.6698,52.7681,95580.0
2016-03-23 15:00:00,59.01,59.02,58.88,58.89,138594.0,52.7592,52.7681,52.643,52.6519,138594.0
2016-03-23 15:10:00,58.89,58.93,58.81,58.82,79694.0,52.6519,52.6877,52.5804,52.5893,79694.0
2016-03-23 15:20:00,58.81,58.9,58.81,58.9,102551.0,52.5804,52.6609,52.5804,52.6609,102551.0
2016-03-23 15:30:00,58.9,59.0,58.88,58.98,130410.0,52.6609,52.7503,52.643,52.7324,130410.0
2016-03-23 15:40:00,58.98,59.06,58.96,59.06,208601.0,52.7324,52.8039,52.7145,52.8039,208601.0
2016-03-23 15:50:00,59.05,59.11,58.99,59.07,466793.0,52.795,52.8486,52.7413,52.8129,466793.0
2016-03-24 09:30:00,58.87,59.5,58.78,59.48,138803.0,52.634,53.1973,52.5536,53.1794,138803.0
2016-03-24 09:40:00,59.47,59.85,59.32,59.73,163171.0,53.1705,53.5102,53.0364,53.4029,163171.0
2016-03-24 09:50:00,59.74,60.11,59.73,60.11,143950.0,53.4119,53.7427,53.4029,53.7427,143950.0
2016-03-24 10:00:00,60.11,60.23,60.08,60.19,180955.0,53.7427,53.85,53.7159,53.8142,180955.0
2016-03-24 10:10:00,60.19,60.23,60.08,60.22,113777.0,53.8142,53.85,53.7159,53.841,113777.0
2016-03-24 10:20:00,60.22,60.3,60.21,60.29,141857.0,53.841,53.9126,53.8321,53.9036,141857.0
2016-03-24 10:30:00,60.29,60.38,60.21,60.32,110837.0,53.9036,53.9841,53.8321,53.9304,110837.0
2016-03-24 10:40:00,60.32,60.55,60.31,60.54,116112.0,53.9304,54.1361,53.9215,54.1271,116112.0
2016-03-24 10:50:00,60.55,60.64,60.33,60.39,124010.0,54.1361,54.2165,53.9394,53.993,124010.0
2016-03-24 11:00:00,60.39,60.47,60.2,60.22,75538.0,53.993,54.0646,53.8232,53.841,75538.0
2016-03-24 11:10:00,60.21,60.25,59.97,60.0,119547.0,53.8321,53.8679,53.6175,53.6443,119547.0
2016-03-24 11:20:00,60.0,60.04,59.74,59.78,148890.0,53.6443,53.6801,53.4119,53.4476,148890.0
2016-03-24 11:30:00,59.77,60.0,59.75,59.98,77264.0,53.4387,53.6443,53.4208,53.6265,77264.0
2016-03-24 11:40:00,59.98,59.99,59.73,59.86,80301.0,53.6265,53.6354,53.4029,53.5192,80301.0
2016-03-24 11:50:00,59.86,59.87,59.75,59.84,41159.0,53.5192,53.5281,53.4208,53.5013,41159.0
2016-03-24 12:00:00,59.84,60.01,59.84,59.93,50060.0,53.5013,53.6533,53.5013,53.5818,50060.0
2016-03-24 12:10:00,59.93,59.96,59.85,59.89,87915.0,53.5818,53.6086,53.5102,53.546,87915.0
2016-03-24 12:20:00,59.88,59.93,59.86,59.92,54373.0,53.5371,53.5818,53.5192,53.5728,54373.0
2016-03-24 12:30:00,59.92,60.01,59.83,59.85,85059.0,53.5728,53.6533,53.4923,53.5102,85059.0
2016-03-24 12:40:00,59.85,59.85,59.77,59.84,40166.0,53.5102,53.5102,53.4387,53.5013,40166.0
2016-03-24 12:50:00,59.83,59.86,59.78,59.8,43980.0,53.4923,53.5192,53.4476,53.4655,43980.0
2016-03-24 13:00:00,59.8,59.88,59.78,59.8,59304.0,53.4655,53.5371,53.4476,53.4655,59304.0
2016-03-24 13:10:00,59.79,59.86,59.72,59.77,71959.0,53.4566,53.5192,53.394,53.4387,71959.0
2016-03-24 13:20:00,59.77,59.81,59.69,59.73,102831.0,53.4387,53.4745,53.3672,53.4029,102831.0
2016-03-24 13:30:00,59.74,59.78,59.68,59.71,84637.0,53.4119,53.4476,53.3582,53.3851,84637.0
2016-03-24 13:40:00,59.7,59.71,59.6,59.69,92622.0,53.3761,53.3851,53.2867,53.3672,92622.0
2016-03-24 13:50:00,59.69,59.87,59.68,59.86,72035.0,53.3672,53.5281,53.3582,53.5192,72035.0
2016-03-24 14:00:00,59.86,59.93,59.83,59.83,68738.0,53.5192,53.5818,53.4923,53.4923,68738.0
2016-03-24 14:10:00,59.84,59.97,59.82,59.9,78642.0,53.5013,53.6175,53.4834,53.5549,78642.0
2016-03-24 14:20:00,59.91,60.01,59.91,59.97,68776.0,53.5639,53.6533,53.5639,53.6175,68776.0
2016-03-24 14:30:00,59.97,60.04,59.9,60.03,69542.0,53.6175,53.6801,53.5549,53.6712,69542.0
2016-03-24 14:40:00,60.01,60.18,60.0,60.18,66457.0,53.6533,53.8053,53.6443,53.8053,66457.0
2016-03-24 14:50:00,60.18,60.22,60.16,60.17,71562.0,53.8053,53.841,53.7874,53.7963,71562.0
2016-03-24 15:00:00,60.16,60.17,60.05,60.1,87879.0,53.7874,53.7963,53.689,53.7337,87879.0
2016-03-24 15:10:00,60.1,60.41,60.09,60.26,154972.0,53.7337,54.0109,53.7248,53.8768,154972.0
2016-03-24 15:20:00,60.25,60.39,60.21,60.34,108637.0,53.8679,53.993,53.8321,53.9483,108637.0
2016-03-24 15:30:00,60.34,60.43,60.29,60.31,274949.0,53.9483,54.0288,53.9036,53.9215,274949.0
2016-03-24 15:40:00,60.3,60.36,60.22,60.23,199852.0,53.9126,53.9662,53.841,53.85,199852.0
2016-03-24 15:50:00,60.24,60.37,60.21,60.31,310376.0,53.8589,53.9751,53.8321,53.9215,310376.0
2016-03-28 09:30:00,60.25,60.49,60.01,60.43,76901.0,53.8679,54.0824,53.6533,54.0288,76901.0
2016-03-28 09:40:00,60.43,60.56,60.39,60.4,82385.0,54.0288,54.145,53.993,54.002,82385.0
2016-03-28 09:50:00,60.41,60.52,60.36,60.51,47541.0,54.0109,54.1093,53.9662,54.1003,47541.0
2016-03-28 10:00:00,60.52,60.71,60.49,60.67,52993.0,54.1093,54.2791,54.0824,54.2434,52993.0
2016-03-28 10:10:00,60.67,60.73,60.44,60.48,51928.0,54.2434,54.297,54.0377,54.0735,51928.0
2016-03-28 10:20:00,60.48,60.66,60.48,60.54,28093.0,54.0735,54.2344,54.0735,54.1271,28093.0
2016-03-28 10:30:00,60.54,60.57,60.42,60.44,47810.0,54.1271,54.154,54.0199,54.0377,47810.0
2016-03-28 10:40:00,60.45,60.45,60.36,60.44,48737.0,54.0467,54.0467,53.9662,54.0377,48737.0
2016-03-28 10:50:00,60.44,60.49,60.36,60.39,29740.0,54.0377,54.0824,53.9662,53.993,29740.0
2016-03-28 11:00:00,60.38,60.45,60.35,60.38,48297.0,53.9841,54.0467,53.9573,53.9841,48297.0
2016-03-28 11:10:00,60.37,60.49,60.25,60.27,38223.0,53.9751,54.0824,53.8679,53.8857,38223.0
2016-03-28 11:20:00,60.27,60.29,60.14,60.18,306427.0,53.8857,53.9036,53.7695,53.8053,306427.0
2016-03-28 11:30:00,60.18,60.23,60.08,60.09,43238.0,53.8053,53.85,53.7159,53.7248,43238.0
2016-03-28 11:40:00,60.08,60.17,59.98,60.09,60601.0,53.7159,53.7963,53.6265,53.7248,60601.0
2016-03-28 11:50:00,60.09,60.14,60.0,60.03,101970.0,53.7248,53.7695,53.6443,53.6712,101970.0
2016-03-28 12:00:00,60.02,60.09,59.96,60.01,30954.0,53.6622,53.7248,53.6086,53.6533,30954.0
2016-03-28 12:10:00,60.0,60.06,59.92,60.01,32317.0,53.6443,53.698,53.5728,53.6533,32317.0
2016-03-28 12:20:00,60.02,60.13,60.02,60.12,20660.0,53.6622,53.7606,53.6622,53.7516,20660.0
2016-03-28 12:30:00,60.11,60.31,60.1,60.29,23615.0,53.7427,53.9215,53.7337,53.9036,23615.0
2016-03-28 12:40:00,60.29,60.37,60.29,60.3,23568.0,53.9036,53.9751,53.9036,53.9126,23568.0
2016-03-28 12:50:00,60.3,60.3,60.22,60.23,27220.0,53.9126,53.9126,53.841,53.85,27220.0
2016-03-28 13:00:00,60.23,60.29,60.18,60.27,28778.0,53.85,53.9036,53.8053,53.8857,28778.0
2016-03-28 13:10:00,60.27,60.29,60.21,60.23,25498.0,53.8857,53.9036,53.8321,53.85,25498.0
2016-03-28 13:20:00,60.23,60.33,60.23,60.31,19515.0,53.85,53.9394,53.85,53.9215,19515.0
2016-03-28 13:30:00,60.31,60.42,60.3,60.4,41309.0,53.9215,54.0199,53.9126,54.002,41309.0
2016-03-28 13:40:00,60.41,60.48,60.4,60.45,49485.0,54.0109,54.0735,54.002,54.0467,49485.0
2016-03-28 13:50:00,60.44,60.46,60.37,60.4,42104.0,54.0377,54.0556,53.9751,54.002,42104.0
2016-03-28 14:00:00,60.4,60.43,60.3,60.31,52146.0,54.002,54.0288,53.9126,53.9215,52146.0
2016-03-28 14:10:00,60.31,60.32,60.28,60.29,23384.0,53.9215,53.9304,53.8947,53.9036,23384.0
2016-03-28 14:20:00,60.29,60.29,60.15,60.15,34135.0,53.9036,53.9036,53.7785,53.7785,34135.0
2016-03-28 14:30:00,60.15,60.17,60.07,60.16,38734.0,53.7785,53.7963,53.7069,53.7874,38734.0
2016-03-28 14:40:00,60.15,60.16,59.99,60.01,35105.0,53.7785,53.7874,53.6354,53.6533,35105.0
2016-03-28 14:50:00,60.02,60.04,59.96,60.04,38059.0,53.6622,53.6801,53.6086,53.6801,38059.0
2016-03-28 15:00:00,60.04,60.2,60.03,60.18,49079.0,53.6801,53.8232,53.6712,53.8053,49079.0
2016-03-28 15:10:00,60.17,60.25,60.15,60.17,34262.0,53.7963,53.8679,53.7785,53.7963,34262.0
2016-03-28 15:20:00,60.16,60.22,60.06,60.08,36730.0,53.7874,53.841,53.698,53.7159,36730.0
2016-03-28 15:30:00,60.08,60.15,60.06,60.12,43544.0,53.7159,53.7785,53.698,53.7516,43544.0
2016-03-28 15:40:00,60.12,60.21,60.12,60.2,89095.0,53.7516,53.8321,53.7516,53.8232,89095.0
2016-03-28 15:50:00,60.19,60.26,60.08,60.18,560495.0,53.8142,53.8768,53.7159,53.8053,560495.0
2016-03-29 09:30:00,60.18,60.28,59.95,60.13,75535.0,53.8053,53.8947,53.5996,53.7606,75535.0
2016-03-29 09:40:00,60.12,60.25,60.07,60.25,53810.0,53.7516,53.8679,53.7069,53.8679,53810.0
2016-03-29 09:50:00,60.26,60.7,60.23,60.69,74035.0,53.8768,54.2702,53.85,54.2613,74035.0
2016-03-29 10:00:00,60.69,60.85,60.64,60.71,118524.0,54.2613,54.4043,54.2165,54.2791,118524.0
2016-03-29 10:10:00,60.72,60.92,60.64,60.9,111957.0,54.2881,54.4669,54.2165,54.449,111957.0
2016-03-29 10:20:00,60.89,61.19,60.89,61.07,139170.0,54.4401,54.7083,54.4401,54.601,139170.0
2016-03-29 10:30:00,61.07,61.33,61.03,61.32,114218.0,54.601,54.8335,54.5652,54.8245,114218.0
2016-03-29 10:40:00,61.32,61.36,61.2,61.3,112570.0,54.8245,54.8603,54.7172,54.8066,112570.0
2016-03-29 10:50:00,61.29,61.37,61.1,61.18,76987.0,54.7977,54.8692,54.6278,54.6993,76987.0
2016-03-29 11:00:00,61.18,61.23,61.04,61.12,74959.0,54.6993,54.744,54.5742,54.6457,74959.0
2016-03-29 11:10:00,61.12,61.32,61.12,61.25,59395.0,54.6457,54.8245,54.6457,54.7619,59395.0
2016-03-29 11:20:00,61.24,61.37,61.2,61.36,92022.0,54.753,54.8692,54.7172,54.8603,92022.0
2016-03-29 11:30:00,61.36,61.36,61.14,61.17,74527.0,54.8603,54.8603,54.6636,54.6904,74527.0
2016-03-29 11:40:00,61.18,61.38,61.17,61.38,91574.0,54.6993,54.8782,54.6904,54.8782,91574.0
2016-03-29 11:50:00,61.38,61.41,61.19,61.3,64287.0,54.8782,54.905,54.7083,54.8066,64287.0
2016-03-29 12:00:00,61.29,61.31,61.24,61.26,65083.0,54.7977,54.8156,54.753,54.7709,65083.0
2016-03-29 12:10:00,61.26,61.32,61.25,61.31,53437.0,54.7709,54.8245,54.7619,54.8156,53437.0
2016-03-29 12:20:00,61.3,61.74,61.3,61.72,124100.0,54.8066,55.2,54.8066,55.1821,124100.0
2016-03-29 12:30:00,61.71,61.79,61.52,61.54,115047.0,55.1732,55.2447,55.0033,55.0212,115047.0
2016-03-29 12:40:00,61.54,61.7,61.53,61.65,75339.0,55.0212,55.1643,55.0123,55.1196,75339.0
2016-03-29 12:50:00,61.64,61.7,61.51,61.51,81502.0,55.1106,55.1643,54.9944,54.9944,81502.0
2016-03-29 13:00:00,61.51,61.64,61.49,61.63,61251.0,54.9944,55.1106,54.9765,55.1017,61251.0
2016-03-29 13:10:00,61.63,61.7,61.53,61.64,53174.0,55.1017,55.1643,55.0123,55.1106,53174.0
2016-03-29 13:20:00,61.65,61.71,61.5,61.55,43097.0,55.1196,55.1732,54.9854,55.0302,43097.0
2016-03-29 13:30:00,61.53,61.69,61.49,61.68,65719.0,55.0123,55.1553,54.9765,55.1464,65719.0
2016-03-29 13:40:00,61.68,61.77,61.68,61.77,46528.0,55.1464,55.2268,55.1464,55.2268,46528.0
2016-03-29 13:50:00,61.77,61.79,61.49,61.5,65947.0,55.2268,55.2447,54.9765,54.9854,65947.0
2016-03-29 14:00:00,61.5,61.59,61.48,61.52,74403.0,54.9854,55.0659,54.9676,55.0033,74403.0
2016-03-29 14:10:00,61.51,61.57,61.49,61.54,60124.0,54.9944,55.048,54.9765,55.0212,60124.0
2016-03-29 14:20:00,61.54,61.66,61.51,61.64,59327.0,55.0212,55.1285,54.9944,55.1106,59327.0
2016-03-29 14:30:00,61.64,61.64,61.52,61.61,85444.0,55.1106,55.1106,55.0033,55.0838,85444.0
2016-03-29 14:40:00,61.61,61.63,61.55,61.56,61917.0,55.0838,55.1017,55.0302,55.0391,61917.0
2016-03-29 14:50:00,61.57,61.57,61.49,61.51,80033.0,55.048,55.048,54.9765,54.9944,80033.0
2016-03-29 15:00:00,61.51,61.7,61.51,61.69,88043.0,54.9944,55.1643,54.9944,55.1553,88043.0
2016-03-29 15:10:00,61.7,61.71,61.64,61.7,69757.0,55.1643,55.1732,55.1106,55.1643,69757.0
2016-03-29 15:20:00,61.71,61.78,61.69,61.7,123709.0,55.1732,55.2358,55.1553,55.1643,123709.0
2016-03-29 15:30:00,61.7,61.71,61.59,61.6,203894.0,55.1643,55.1732,55.0659,55.0749,203894.0
2016-03-29 15:40:00,61.6,61.61,61.5,61.61,334147.0,55.0749,55.0838,54.9854,55.0838,334147.0
2016-03-29 15:50:00,61.6,61.65,61.56,61.62,316042.0,55.0749,55.1196,55.0391,55.0927,316042.0
2016-03-30 09:30:00,62.13,62.18,61.79,62.08,94192.0,55.5487,55.5934,55.2447,55.504,94192.0
2016-03-30 09:40:00,62.08,62.18,61.99,62.14,82782.0,55.504,55.5934,55.4235,55.5577,82782.0
2016-03-30 09:50:00,62.14,62.21,62.05,62.08,120070.0,55.5577,55.6202,55.4772,55.504,120070.0
2016-03-30 10:00:00,62.06,62.18,61.99,62.13,110018.0,55.4861,55.5934,55.4235,55.5487,110018.0
2016-03-30 10:10:00,62.13,62.28,62.12,62.18,80860.0,55.5487,55.6828,55.5398,55.5934,80860.0
2016-03-30 10:20:00,62.18,62.27,62.18,62.23,59683.0,55.5934,55.6739,55.5934,55.6381,59683.0
2016-03-30 10:30:00,62.24,62.45,62.24,62.4,149600.0,55.6471,55.8348,55.6471,55.7901,149600.0
2016-03-30 10:40:00,62.41,62.45,62.33,62.44,85656.0,55.7991,55.8348,55.7275,55.8259,85656.0
2016-03-30 10:50:00,62.44,62.63,62.41,62.59,176704.0,55.8259,55.9958,55.7991,55.96,176704.0
2016-03-30 11:00:00,62.59,62.79,62.58,62.72,169990.0,55.96,56.1388,55.951,56.0762,169990.0
2016-03-30 11:10:00,62.71,62.72,62.61,62.65,109798.0,56.0673,56.0762,55.9779,56.0136,109798.0
2016-03-30 11:20:00,62.64,62.72,62.54,62.54,88763.0,56.0047,56.0762,55.9153,55.9153,88763.0
2016-03-30 11:30:00,62.55,62.62,62.43,62.54,132583.0,55.9242,55.9868,55.8169,55.9153,132583.0
2016-03-30 11:40:00,62.54,62.68,62.53,62.64,89854.0,55.9153,56.0405,55.9063,56.0047,89854.0
2016-03-30 11:50:00,62.65,62.85,62.63,62.81,85065.0,56.0136,56.1924,55.9958,56.1567,85065.0
2016-03-30 12:00:00,62.81,62.84,62.73,62.83,102720.0,56.1567,56.1835,56.0852,56.1746,102720.0
2016-03-30 12:10:00,62.83,62.84,62.71,62.77,99963.0,56.1746,56.1835,56.0673,56.1209,99963.0
2016-03-30 12:20:00,62.76,62.76,62.6,62.69,75131.0,56.112,56.112,55.9689,56.0494,75131.0
2016-03-30 12:30:00,62.68,62.69,62.56,62.6,73765.0,56.0405,56.0494,55.9332,55.9689,73765.0
2016-03-30 12:40:00,62.6,62.68,62.53,62.66,408680.0,55.9689,56.0405,55.9063,56.0226,408680.0
2016-03-30 12:50:00,62.65,62.68,62.61,62.65,150232.0,56.0136,56.0405,55.9779,56.0136,150232.0
2016-03-30 13:00:00,62.66,62.68,62.6,62.6,102246.0,56.0226,56.0405,55.9689,55.9689,102246.0
2016-03-30 13:10:00,62.6,62.6,62.45,62.45,48298.0,55.9689,55.9689,55.8348,55.8348,48298.0
2016-03-30 13:20:00,62.46,62.61,62.45,62.57,53045.0,55.8438,55.9779,55.8348,55.9421,53045.0
2016-03-30 13:30:00,62.56,62.62,62.44,62.54,162839.0,55.9332,55.9868,55.8259,55.9153,162839.0
2016-03-30 13:40:00,62.54,62.57,62.49,62.51,92309.0,55.9153,55.9421,55.8706,55.8885,92309.0
2016-03-30 13:50:00,62.51,62.55,62.47,62.5,101800.0,55.8885,55.9242,55.8527,55.8795,101800.0
2016-03-30 14:00:00,62.49,62.64,62.48,62.58,105445.0,55.8706,56.0047,55.8616,55.951,105445.0
2016-03-30 14:10:00,62.58,62.64,62.49,62.53,83390.0,55.951,56.0047,55.8706,55.9063,83390.0
2016-03-30 14:20:00,62.54,62.57,62.48,62.5,120516.0,55.9153,55.9421,55.8616,55.8795,120516.0
2016-03-30 14:30:00,62.49,62.65,62.48,62.62,118377.0,55.8706,56.0136,55.8616,55.9868,118377.0
2016-03-30 14:40:00,62.61,62.63,62.5,62.57,110056.0,55.9779,55.9958,55.8795,55.9421,110056.0
2016-03-30 14:50:00,62.57,62.7,62.53,62.68,93135.0,55.9421,56.0583,55.9063,56.0405,93135.0
2016-03-30 15:00:00,62.68,62.84,62.63,62.84,106289.0,56.0405,56.1835,55.9958,56.1835,106289.0
2016-03-30 15:10:00,62.83,62.84,62.59,62.59,142232.0,56.1746,56.1835,55.96,55.96,142232.0
2016-03-30 15:20:00,62.6,62.72,62.59,62.65,134354.0,55.9689,56.0762,55.96,56.0136,134354.0
2016-03-30 15:30:00,62.65,62.66,62.59,62.65,109220.0,56.0136,56.0226,55.96,56.0136,109220.0
2016-03-30 15:40:00,62.65,62.66,62.59,62.62,140212.0,56.0136,56.0226,55.96,55.9868,140212.0
2016-03-30 15:50:00,62.61,62.62,62.42,62.45,374084.0,55.9779,55.9868,55.808,55.8348,374084.0
2016-03-31 09:30:00,62.34,62.64,62.03,62.55,66287.0,55.7365,56.0047,55.4593,55.9242,66287.0
2016-03-31 09:40:00,62.53,62.78,62.37,62.71,48521.0,55.9063,56.1299,55.7633,56.0673,48521.0
2016-03-31 09:50:00,62.71,62.76,62.4,62.43,50659.0,56.0673,56.112,55.7901,55.8169,50659.0
2016-03-31 10:00:00,62.46,62.63,62.43,62.49,55574.0,55.8438,55.9958,55.8169,55.8706,55574.0
2016-03-31 10:10:00,62.49,62.62,62.4,62.6,66846.0,55.8706,55.9868,55.7901,55.9689,66846.0
2016-03-31 10:20:00,62.58,62.72,62.58,62.71,58307.0,55.951,56.0762,55.951,56.0673,58307.0
2016-03-31 10:30:00,62.7,62.82,62.69,62.8,96983.0,56.0583,56.1656,56.0494,56.1477,96983.0
2016-03-31 10:40:00,62.81,62.87,62.77,62.79,76286.0,56.1567,56.2103,56.1209,56.1388,76286.0
2016-03-31 10:50:00,62.79,62.85,62.7,62.75,49803.0,56.1388,56.1924,56.0583,56.103,49803.0
2016-03-31 11:00:00,62.74,62.82,62.73,62.74,48419.0,56.0941,56.1656,56.0852,56.0941,48419.0
2016-03-31 11:10:00,62.74,62.84,62.73,62.83,54465.0,56.0941,56.1835,56.0852,56.1746,54465.0
2016-03-31 11:20:00,62.82,62.84,62.73,62.78,49446.0,56.1656,56.1835,56.0852,56.1299,49446.0
2016-03-31 11:30:00,62.78,62.8,62.69,62.75,66478.0,56.1299,56.1477,56.0494,56.103,66478.0
2016-03-31 11:40:00,62.76,62.81,62.73,62.77,38720.0,56.112,56.1567,56.0852,56.1209,38720.0
2016-03-31 11:50:00,62.78,62.8,62.74,62.79,40794.0,56.1299,56.1477,56.0941,56.1388,40794.0
2016-03-31 12:00:00,62.79,62.92,62.78,62.9,57910.0,56.1388,56.255,56.1299,56.2371,57910.0
2016-03-31 12:10:00,62.9,62.98,62.88,62.97,68424.0,56.2371,56.3087,56.2193,56.2997,68424.0
2016-03-31 12:20:00,62.98,62.99,62.95,62.99,37581.0,56.3087,56.3176,56.2819,56.3176,37581.0
2016-03-31 12:30:00,62.98,63.02,62.89,62.9,63871.0,56.3087,56.3444,56.2282,56.2371,63871.0
2016-03-31 12:40:00,62.89,62.95,62.86,62.91,39535.0,56.2282,56.2819,56.2014,56.2461,39535.0
2016-03-31 12:50:00,62.91,62.91,62.81,62.81,33536.0,56.2461,56.2461,56.1567,56.1567,33536.0
2016-03-31 13:00:00,62.81,62.83,62.77,62.8,44831.0,56.1567,56.1746,56.1209,56.1477,44831.0
2016-03-31 13:10:00,62.79,62.84,62.72,62.79,42390.0,56.1388,56.1835,56.0762,56.1388,42390.0
2016-03-31 13:20:00,62.8,62.89,62.79,62.81,42660.0,56.1477,56.2282,56.1388,56.1567,42660.0
2016-03-31 13:30:00,62.81,62.81,62.71,62.73,73615.0,56.1567,56.1567,56.0673,56.0852,73615.0
2016-03-31 13:40:00,62.73,62.73,62.46,62.49,71355.0,56.0852,56.0852,55.8438,55.8706,71355.0
2016-03-31 13:50:00,62.49,62.56,62.48,62.55,42133.0,55.8706,55.9332,55.8616,55.9242,42133.0
2016-03-31 14:00:00,62.54,62.56,62.41,62.46,40457.0,55.9153,55.9332,55.7991,55.8438,40457.0
2016-03-31 14:10:00,62.46,62.49,62.33,62.37,53074.0,55.8438,55.8706,55.7275,55.7633,53074.0
2016-03-31 14:20:00,62.39,62.45,62.35,62.38,49463.0,55.7812,55.8348,55.7454,55.7722,49463.0
2016-03-31 14:30:00,62.38,62.46,62.37,62.45,52337.0,55.7722,55.8438,55.7633,55.8348,52337.0
2016-03-31 14:40:00,62.44,62.51,62.44,62.51,57294.0,55.8259,55.8885,55.8259,55.8885,57294.0
2016-03-31 14:50:00,62.52,62.6,62.46,62.59,88207.0,55.8974,55.9689,55.8438,55.96,88207.0
2016-03-31 15:00:00,62.58,62.73,62.55,62.73,65282.0,55.951,56.0852,55.9242,56.0852,65282.0
2016-03-31 15:10:00,62.72,62.74,62.66,62.72,69938.0,56.0762,56.0941,56.0226,56.0762,69938.0
2016-03-31 15:20:00,62.71,62.86,62.7,62.83,75255.0,56.0673,56.2014,56.0583,56.1746,75255.0
2016-03-31 15:30:00,62.83,62.91,62.83,62.89,90840.0,56.1746,56.2461,56.1746,56.2282,90840.0
2016-03-31 15:40:00,62.89,62.93,62.81,62.88,138839.0,56.2282,56.264,56.1567,56.2193,138839.0
2016-03-31 15:50:00,62.88,62.88,62.68,62.7,298677.0,56.2193,56.2193,56.0405,56.0583,298677.0
2016-04-01 09:30:00,62.32,62.61,62.21,62.5,108326.0,55.7186,55.9779,55.6202,55.8795,108326.0
2016-04-01 09:40:00,62.5,62.55,62.28,62.48,61887.0,55.8795,55.9242,55.6828,55.8616,61887.0
2016-04-01 09:50:00,62.46,62.59,62.35,62.44,42936.0,55.8438,55.96,55.7454,55.8259,42936.0
2016-04-01 10:00:00,62.43,62.76,62.37,62.75,58646.0,55.8169,56.112,55.7633,56.103,58646.0
2016-04-01 10:10:00,62.76,62.89,62.59,62.6,45846.0,56.112,56.2282,55.96,55.9689,45846.0
2016-04-01 10:20:00,62.61,62.74,62.59,62.63,38055.0,55.9779,56.0941,55.96,55.9958,38055.0
2016-04-01 10:30:00,62.65,62.93,62.58,62.85,32987.0,56.0136,56.264,55.951,56.1924,32987.0
2016-04-01 10:40:00,62.86,62.93,62.78,62.78,20893.0,56.2014,56.264,56.1299,56.1299,20893.0
2016-04-01 10:50:00,62.77,62.98,62.72,62.98,50904.0,56.1209,56.3087,56.0762,56.3087,50904.0
2016-04-01 11:00:00,62.99,62.99,62.72,62.78,39436.0,56.3176,56.3176,56.0762,56.1299,39436.0
2016-04-01 11:10:00,62.76,62.82,62.66,62.66,33546.0,56.112,56.1656,56.0226,56.0226,33546.0
2016-04-01 11:20:00,62.67,62.92,62.65,62.86,47303.0,56.0315,56.255,56.0136,56.2014,47303.0
2016-04-01 11:30:00,62.86,62.94,62.82,62.87,31025.0,56.2014,56.2729,56.1656,56.2103,31025.0
2016-04-01 11:40:00,62.87,62.94,62.79,62.79,25603.0,56.2103,56.2729,56.1388,56.1388,25603.0
2016-04-01 11:50:00,62.77,62.82,62.66,62.8,33113.0,56.1209,56.1656,56.0226,56.1477,33113.0
2016-04-01 12:00:00,62.81,62.86,62.69,62.7,30327.0,56.1567,56.2014,56.0494,56.0583,30327.0
2016-04-01 12:10:00,62.7,62.74,62.66,62.7,31481.0,56.0583,56.0941,56.0226,56.0583,31481.0
2016-04-01 12:20:00,62.7,62.71,62.6,62.67,19545.0,56.0583,56.0673,55.9689,56.0315,19545.0
2016-04-01 12:30:00,62.67,62.7,62.61,62.66,20391.0,56.0315,56.0583,55.9779,56.0226,20391.0
2016-04-01 12:40:00,62.66,62.74,62.66,62.72,29382.0,56.0226,56.0941,56.0226,56.0762,29382.0
2016-04-01 12:50:00,62.7,62.77,62.68,62.73,31286.0,56.0583,56.1209,56.0405,56.0852,31286.0
2016-04-01 13:00:00,62.72,62.75,62.67,62.7,23664.0,56.0762,56.103,56.0315,56.0583,23664.0
2016-04-01 13:10:00,62.7,62.77,62.7,62.73,23193.0,56.0583,56.1209,56.0583,56.0852,23193.0
2016-04-01 13:20:00,62.73,62.79,62.71,62.78,29906.0,56.0852,56.1388,56.0673,56.1299,29906.0
2016-04-01 13:30:00,62.79,62.82,62.75,62.8,30010.0,56.1388,56.1656,56.103,56.1477,30010.0
2016-04-01 13:40:00,62.8,62.86,62.79,62.82,21316.0,56.1477,56.2014,56.1388,56.1656,21316.0
2016-04-01 13:50:00,62.81,62.86,62.78,62.8,35638.0,56.1567,56.2014,56.1299,56.1477,35638.0
2016-04-01 14:00:00,62.81,62.98,62.76,62.96,37855.0,56.1567,56.3087,56.112,56.2908,37855.0
2016-04-01 14:10:00,62.97,63.04,62.94,62.97,33708.0,56.2997,56.3623,56.2729,56.2997,33708.0
2016-04-01 14:20:00,62.97,63.0,62.88,62.9,55128.0,56.2997,56.3266,56.2193,56.2371,55128.0
2016-04-01 14:30:00,62.9,63.02,62.89,63.02,56812.0,56.2371,56.3444,56.2282,56.3444,56812.0
2016-04-01 14:40:00,63.03,63.06,62.99,63.01,40139.0,56.3534,56.3802,56.3176,56.3355,40139.0
2016-04-01 14:50:00,63.01,63.02,62.91,62.96,41124.0,56.3355,56.3444,56.2461,56.2908,41124.0
2016-04-01 15:00:00,62.96,63.1,62.96,63.06,82737.0,56.2908,56.416,56.2908,56.3802,82737.0
2016-04-01 15:10:00,63.05,63.09,63.0,63.03,46632.0,56.3713,56.407,56.3266,56.3534,46632.0
2016-04-01 15:20:00,63.04,63.09,63.02,63.09,43849.0,56.3623,56.407,56.3444,56.407,43849.0
2016-04-01 15:30:00,63.09,63.15,63.07,63.1,78348.0,56.407,56.4607,56.3891,56.416,78348.0
2016-04-01 15:40:00,63.09,63.17,63.07,63.14,84151.0,56.407,56.4785,56.3891,56.4517,84151.0
2016-04-01 15:50:00,63.14,63.19,63.06,63.12,240112.0,56.4517,56.4964,56.3802,56.4338,240112.0
2016-04-04 09:30:00,63.12,63.14,62.7,62.99,66900.0,56.4338,56.4517,56.0583,56.3176,66900.0
2016-04-04 09:40:00,63.0,63.0,62.66,62.66,60679.0,56.3266,56.3266,56.0226,56.0226,60679.0
2016-04-04 09:50:00,62.66,62.67,62.47,62.57,47436.0,56.0226,56.0315,55.8527,55.9421,47436.0
2016-04-04 10:00:00,62.59,62.68,62.47,62.54,88938.0,55.96,56.0405,55.8527,55.9153,88938.0
2016-04-04 10:10:00,62.53,62.64,62.39,62.41,79015.0,55.9063,56.0047,55.7812,55.7991,79015.0
2016-04-04 10:20:00,62.4,62.53,62.39,62.4,83973.0,55.7901,55.9063,55.7812,55.7901,83973.0
2016-04-04 10:30:00,62.39,62.4,62.13,62.14,93441.0,55.7812,55.7901,55.5487,55.5577,93441.0
2016-04-04 10:40:00,62.13,62.13,61.99,62.08,102023.0,55.5487,55.5487,55.4235,55.504,102023.0
2016-04-04 10:50:00,62.08,62.12,62.04,62.08,56827.0,55.504,55.5398,55.4682,55.504,56827.0
2016-04-04 11:00:00,62.08,62.12,62.04,62.08,50793.0,55.504,55.5398,55.4682,55.504,50793.0
2016-04-04 11:10:00,62.08,62.12,62.06,62.1,62259.0,55.504,55.5398,55.4861,55.5219,62259.0
2016-04-04 11:20:00,62.09,62.17,62.02,62.16,66069.0,55.513,55.5845,55.4504,55.5755,66069.0
2016-04-04 11:30:00,62.17,62.36,62.17,62.29,26457.0,55.5845,55.7544,55.5845,55.6918,26457.0
2016-04-04 11:40:00,62.29,62.3,62.15,62.16,50243.0,55.6918,55.7007,55.5666,55.5755,50243.0
2016-04-04 11:50:00,62.17,62.22,62.11,62.13,63342.0,55.5845,55.6292,55.5308,55.5487,63342.0
2016-04-04 12:00:00,62.13,62.17,62.08,62.12,131347.0,55.5487,55.5845,55.504,55.5398,131347.0
2016-04-04 12:10:00,62.12,62.13,62.03,62.06,78988.0,55.5398,55.5487,55.4593,55.4861,78988.0
2016-04-04 12:20:00,62.06,62.06,61.94,61.95,74878.0,55.4861,55.4861,55.3788,55.3878,74878.0
2016-04-04 12:30:00,61.95,62.05,61.89,62.0,80249.0,55.3878,55.4772,55.3341,55.4325,80249.0
2016-04-04 12:40:00,62.0,62.01,61.94,61.98,45941.0,55.4325,55.4414,55.3788,55.4146,45941.0
2016-04-04 12:50:00,61.98,62.11,61.97,62.03,55797.0,55.4146,55.5308,55.4057,55.4593,55797.0
2016-04-04 13:00:00,62.03,62.05,61.91,61.92,45473.0,55.4593,55.4772,55.352,55.361,45473.0
2016-04-04 13:10:00,61.92,61.92,61.88,61.91,44136.0,55.361,55.361,55.3252,55.352,44136.0
2016-04-04 13:20:00,61.9,61.92,61.85,61.87,46613.0,55.3431,55.361,55.2984,55.3163,46613.0
2016-04-04 13:30:00,61.86,61.87,61.78,61.79,46018.0,55.3073,55.3163,55.2358,55.2447,46018.0
2016-04-04 13:40:00,61.79,61.89,61.78,61.88,43308.0,55.2447,55.3341,55.2358,55.3252,43308.0
2016-04-04 13:50:00,61.88,61.89,61.76,61.77,83697.0,55.3252,55.3341,55.2179,55.2268,83697.0
2016-04-04 14:00:00,61.76,61.85,61.75,61.8,50503.0,55.2179,55.2984,55.209,55.2537,50503.0
2016-04-04 14:10:00,61.79,61.79,61.72,61.77,53716.0,55.2447,55.2447,55.1821,55.2268,53716.0
2016-04-04 14:20:00,61.77,61.97,61.75,61.97,41067.0,55.2268,55.4057,55.209,55.4057,41067.0
2016-04-04 14:30:00,61.96,61.97,61.87,61.88,43172.0,55.3967,55.4057,55.3163,55.3252,43172.0
2016-04-04 14:40:00,61.87,61.92,61.85,61.89,58459.0,55.3163,55.361,55.2984,55.3341,58459.0
2016-04-04 14:50:00,61.88,61.89,61.79,61.88,60683.0,55.3252,55.3341,55.2447,55.3252,60683.0
2016-04-04 15:00:00,61.88,61.99,61.88,61.96,83027.0,55.3252,55.4235,55.3252,55.3967,83027.0
2016-04-04 15:10:00,61.96,61.96,61.81,61.82,84508.0,55.3967,55.3967,55.2626,55.2716,84508.0
2016-04-04 15:20:00,61.82,61.82,61.7,61.73,97793.0,55.2716,55.2716,55.1643,55.1911,97793.0
2016-04-04 15:30:00,61.73,61.8,61.71,61.74,151769.0,55.1911,55.2537,55.1732,55.2,151769.0
2016-04-04 15:40:00,61.74,61.74,61.63,61.63,202704.0,55.2,55.2,55.1017,55.1017,202704.0
2016-04-04 15:50:00,61.65,61.75,61.6,61.75,476210.0,55.1196,55.209,55.0749,55.209,476210.0
2016-04-05 09:30:00,61.35,61.38,60.89,61.29,152724.0,54.8513,54.8782,54.4401,54.7977,152724.0
2016-04-05 09:40:00,61.28,61.36,60.91,60.98,55951.0,54.7888,54.8603,54.4579,54.5205,55951.0
2016-04-05 09:50:00,61.0,61.06,60.96,61.03,54272.0,54.5384,54.5921,54.5026,54.5652,54272.0
2016-04-05 10:00:00,61.03,61.27,60.98,61.18,92111.0,54.5652,54.7798,54.5205,54.6993,92111.0
2016-04-05 10:10:00,61.19,61.3,61.16,61.29,38724.0,54.7083,54.8066,54.6815,54.7977,38724.0
2016-04-05 10:20:00,61.28,61.36,61.16,61.27,43184.0,54.7888,54.8603,54.6815,54.7798,43184.0
2016-04-05 10:30:00,61.27,61.29,61.15,61.18,51286.0,54.7798,54.7977,54.6725,54.6993,51286.0
2016-04-05 10:40:00,61.16,61.17,61.06,61.11,46321.0,54.6815,54.6904,54.5921,54.6368,46321.0
2016-04-05 10:50:00,61.11,61.11,60.91,61.1,61594.0,54.6368,54.6368,54.4579,54.6278,61594.0
2016-04-05 11:00:00,61.1,61.33,61.1,61.32,37867.0,54.6278,54.8335,54.6278,54.8245,37867.0
2016-04-05 11:10:00,61.32,61.49,61.32,61.44,42336.0,54.8245,54.9765,54.8245,54.9318,42336.0
2016-04-05 11:20:00,61.44,61.56,61.35,61.39,31176.0,54.9318,55.0391,54.8513,54.8871,31176.0
2016-04-05 11:30:00,61.4,61.49,61.28,61.36,34333.0,54.896,54.9765,54.7888,54.8603,34333.0
2016-04-05 11:40:00,61.36,61.36,61.22,61.24,20567.0,54.8603,54.8603,54.7351,54.753,20567.0
2016-04-05 11:50:00,61.24,61.27,61.19,61.23,25560.0,54.753,54.7798,54.7083,54.744,25560.0
2016-04-05 12:00:00,61.23,61.26,61.21,61.21,34388.0,54.744,54.7709,54.7262,54.7262,34388.0
2016-04-05 12:10:00,61.21,61.23,61.04,61.06,170281.0,54.7262,54.744,54.5742,54.5921,170281.0
2016-04-05 12:20:00,61.07,61.19,61.05,61.18,22256.0,54.601,54.7083,54.5831,54.6993,22256.0
2016-04-05 12:30:00,61.17,61.17,61.02,61.11,48472.0,54.6904,54.6904,54.5563,54.6368,48472.0
2016-04-05 12:40:00,61.11,61.19,61.09,61.1,27928.0,54.6368,54.7083,54.6189,54.6278,27928.0
2016-04-05 12:50:00,61.1,61.11,61.01,61.09,35610.0,54.6278,54.6368,54.5474,54.6189,35610.0
2016-04-05 13:00:00,61.09,61.11,61.0,61.0,24844.0,54.6189,54.6368,54.5384,54.5384,24844.0
2016-04-05 13:10:00,60.98,61.15,60.98,61.1,21372.0,54.5205,54.6725,54.5205,54.6278,21372.0
2016-04-05 13:20:00,61.11,61.3,61.1,61.29,26412.0,54.6368,54.8066,54.6278,54.7977,26412.0
2016-04-05 13:30:00,61.29,61.31,61.22,61.24,26820.0,54.7977,54.8156,54.7351,54.753,26820.0
2016-04-05 13:40:00,61.24,61.3,61.23,61.26,19383.0,54.753,54.8066,54.744,54.7709,19383.0
2016-04-05 13:50:00,61.26,61.46,61.26,61.34,37916.0,54.7709,54.9497,54.7709,54.8424,37916.0
2016-04-05 14:00:00,61.33,61.33,61.23,61.29,35803.0,54.8335,54.8335,54.744,54.7977,35803.0
2016-04-05 14:10:00,61.29,61.34,61.25,61.34,32725.0,54.7977,54.8424,54.7619,54.8424,32725.0
2016-04-05 14:20:00,61.34,61.36,61.27,61.35,44303.0,54.8424,54.8603,54.7798,54.8513,44303.0
2016-04-05 14:30:00,61.36,61.48,61.35,61.4,37703.0,54.8603,54.9676,54.8513,54.896,37703.0
2016-04-05 14:40:00,61.41,61.44,61.37,61.37,45375.0,54.905,54.9318,54.8692,54.8692,45375.0
2016-04-05 14:50:00,61.37,61.46,61.35,61.36,35853.0,54.8692,54.9497,54.8513,54.8603,35853.0
2016-04-05 15:00:00,61.37,61.38,61.25,61.26,43712.0,54.8692,54.8782,54.7619,54.7709,43712.0
2016-04-05 15:10:00,61.26,61.29,61.22,61.28,47784.0,54.7709,54.7977,54.7351,54.7888,47784.0
2016-04-05 15:20:00,61.28,61.32,61.28,61.31,91922.0,54.7888,54.8245,54.7888,54.8156,91922.0
2016-04-05 15:30:00,61.31,61.34,61.23,61.24,84131.0,54.8156,54.8424,54.744,54.753,84131.0
2016-04-05 15:40:00,61.24,61.3,61.22,61.27,94078.0,54.753,54.8066,54.7351,54.7798,94078.0
2016-04-05 15:50:00,61.28,61.29,61.07,61.18,235218.0,54.7888,54.7977,54.601,54.6993,235218.0
2016-04-06 09:30:00,61.1,61.41,61.1,61.2,49904.0,54.6278,54.905,54.6278,54.7172,49904.0
2016-04-06 09:40:00,61.2,61.27,61.06,61.24,76042.0,54.7172,54.7798,54.5921,54.753,76042.0
2016-04-06 09:50:00,61.22,61.51,61.22,61.42,29784.0,54.7351,54.9944,54.7351,54.9139,29784.0
2016-04-06 10:00:00,61.43,61.43,61.2,61.28,40615.0,54.9229,54.9229,54.7172,54.7888,40615.0
2016-04-06 10:10:00,61.27,61.27,60.91,60.93,53130.0,54.7798,54.7798,54.4579,54.4758,53130.0
2016-04-06 10:20:00,60.91,61.02,60.89,60.98,41557.0,54.4579,54.5563,54.4401,54.5205,41557.0
2016-04-06 10:30:00,60.99,61.24,60.92,61.22,31571.0,54.5295,54.753,54.4669,54.7351,31571.0
2016-04-06 10:40:00,61.23,61.47,61.22,61.45,20687.0,54.744,54.9586,54.7351,54.9407,20687.0
2016-04-06 10:50:00,61.44,61.56,61.42,61.56,34794.0,54.9318,55.0391,54.9139,55.0391,34794.0
2016-04-06 11:00:00,61.57,61.6,61.52,61.54,28222.0,55.048,55.0749,55.0033,55.0212,28222.0
2016-04-06 11:10:00,61.54,61.62,61.42,61.44,107273.0,55.0212,55.0927,54.9139,54.9318,107273.0
2016-04-06 11:20:00,61.44,61.51,61.42,61.51,25999.0,54.9318,54.9944,54.9139,54.9944,25999.0
2016-04-06 11:30:00,61.52,61.55,61.4,61.41,18333.0,55.0033,55.0302,54.896,54.905,18333.0
2016-04-06 11:40:00,61.44,61.49,61.42,61.45,18845.0,54.9318,54.9765,54.9139,54.9407,18845.0
2016-04-06 11:50:00,61.44,61.48,61.41,61.45,19801.0,54.9318,54.9676,54.905,54.9407,19801.0
2016-04-06 12:00:00,61.45,61.5,61.4,61.42,20444.0,54.9407,54.9854,54.896,54.9139,20444.0
2016-04-06 12:10:00,61.42,61.47,61.39,61.45,12757.0,54.9139,54.9586,54.8871,54.9407,12757.0
2016-04-06 12:20:00,61.46,61.48,61.43,61.46,10229.0,54.9497,54.9676,54.9229,54.9497,10229.0
2016-04-06 12:30:00,61.47,61.49,61.43,61.44,13166.0,54.9586,54.9765,54.9229,54.9318,13166.0
2016-04-06 12:40:00,61.44,61.48,61.43,61.47,27421.0,54.9318,54.9676,54.9229,54.9586,27421.0
2016-04-06 12:50:00,61.46,61.48,61.43,61.43,16978.0,54.9497,54.9676,54.9229,54.9229,16978.0
2016-04-06 13:00:00,61.43,61.53,61.43,61.52,16423.0,54.9229,55.0123,54.9229,55.0033,16423.0
2016-04-06 13:10:00,61.52,61.56,61.46,61.5,29723.0,55.0033,55.0391,54.9497,54.9854,29723.0
2016-04-06 13:20:00,61.51,61.56,61.5,61.55,16612.0,54.9944,55.0391,54.9854,55.0302,16612.0
2016-04-06 13:30:00,61.55,61.59,61.49,61.54,52628.0,55.0302,55.0659,54.9765,55.0212,52628.0
2016-04-06 13:40:00,61.54,61.6,61.5,61.55,37701.0,55.0212,55.0749,54.9854,55.0302,37701.0
2016-04-06 13:50:00,61.57,61.59,61.46,61.49,12375.0,55.048,55.0659,54.9497,54.9765,12375.0
2016-04-06 14:00:00,61.49,61.53,61.42,61.43,18103.0,54.9765,55.0123,54.9139,54.9229,18103.0
2016-04-06 14:10:00,61.43,61.44,61.34,61.4,16235.0,54.9229,54.9318,54.8424,54.896,16235.0
2016-04-06 14:20:00,61.41,61.48,61.34,61.34,24259.0,54.905,54.9676,54.8424,54.8424,24259.0
2016-04-06 14:30:00,61.35,61.41,61.26,61.3,41009.0,54.8513,54.905,54.7709,54.8066,41009.0
2016-04-06 14:40:00,61.31,61.4,61.31,61.38,26639.0,54.8156,54.896,54.8156,54.8782,26639.0
2016-04-06 14:50:00,61.39,61.5,61.36,61.49,25882.0,54.8871,54.9854,54.8603,54.9765,25882.0
2016-04-06 15:00:00,61.48,61.61,61.46,61.6,53975.0,54.9676,55.0838,54.9497,55.0749,53975.0
2016-04-06 15:10:00,61.59,61.61,61.52,61.55,73729.0,55.0659,55.0838,55.0033,55.0302,73729.0
2016-04-06 15:20:00,61.56,61.59,61.52,61.54,58353.0,55.0391,55.0659,55.0033,55.0212,58353.0
2016-04-06 15:30:00,61.55,61.62,61.55,61.56,42115.0,55.0302,55.0927,55.0302,55.0391,42115.0
2016-04-06 15:40:00,61.56,61.65,61.56,61.64,52467.0,55.0391,55.1196,55.0391,55.1106,52467.0
2016-04-06 15:50:00,61.63,61.64,61.53,61.56,239739.0,55.1017,55.1106,55.0123,55.0391,239739.0
2016-04-07 09:30:00,61.01,61.23,60.66,60.74,71380.0,54.5474,54.744,54.2344,54.306,71380.0
2016-04-07 09:40:00,60.75,60.76,60.46,60.54,71565.0,54.3149,54.3238,54.0556,54.1271,71565.0
2016-04-07 09:50:00,60.54,60.8,60.54,60.75,59598.0,54.1271,54.3596,54.1271,54.3149,59598.0
2016-04-07 10:00:00,60.74,60.94,60.67,60.86,63444.0,54.306,54.4848,54.2434,54.4132,63444.0
2016-04-07 10:10:00,60.87,60.87,60.52,60.52,42692.0,54.4222,54.4222,54.1093,54.1093,42692.0
2016-04-07 10:20:00,60.52,60.59,60.46,60.47,49752.0,54.1093,54.1718,54.0556,54.0646,49752.0
2016-04-07 10:30:00,60.47,60.53,60.42,60.47,69049.0,54.0646,54.1182,54.0199,54.0646,69049.0
2016-04-07 10:40:00,60.46,60.56,60.38,60.53,35841.0,54.0556,54.145,53.9841,54.1182,35841.0
2016-04-07 10:50:00,60.55,60.55,60.38,60.4,22769.0,54.1361,54.1361,53.9841,54.002,22769.0
2016-04-07 11:00:00,60.39,60.41,60.15,60.19,49369.0,53.993,54.0109,53.7785,53.8142,49369.0
2016-04-07 11:10:00,60.19,60.27,60.18,60.21,33181.0,53.8142,53.8857,53.8053,53.8321,33181.0
2016-04-07 11:20:00,60.2,60.28,60.06,60.25,59330.0,53.8232,53.8947,53.698,53.8679,59330.0
2016-04-07 11:30:00,60.29,60.43,60.29,60.37,23280.0,53.9036,54.0288,53.9036,53.9751,23280.0
2016-04-07 11:40:00,60.36,60.41,60.3,60.34,37576.0,53.9662,54.0109,53.9126,53.9483,37576.0
2016-04-07 11:50:00,60.34,60.37,60.3,60.33,30973.0,53.9483,53.9751,53.9126,53.9394,30973.0
2016-04-07 12:00:00,60.32,60.35,60.21,60.25,30642.0,53.9304,53.9573,53.8321,53.8679,30642.0
2016-04-07 12:10:00,60.27,60.28,60.06,60.08,28221.0,53.8857,53.8947,53.698,53.7159,28221.0
2016-04-07 12:20:00,60.08,60.17,60.01,60.16,35342.0,53.7159,53.7963,53.6533,53.7874,35342.0
2016-04-07 12:30:00,60.15,60.17,60.05,60.16,142964.0,53.7785,53.7963,53.689,53.7874,142964.0
2016-04-07 12:40:00,60.16,60.16,60.09,60.12,107213.0,53.7874,53.7874,53.7248,53.7516,107213.0
2016-04-07 12:50:00,60.13,60.15,60.0,60.06,141946.0,53.7606,53.7785,53.6443,53.698,141946.0
2016-04-07 13:00:00,60.05,60.31,60.04,60.29,107492.0,53.689,53.9215,53.6801,53.9036,107492.0
2016-04-07 13:10:00,60.3,60.38,60.21,60.28,116824.0,53.9126,53.9841,53.8321,53.8947,116824.0
2016-04-07 13:20:00,60.29,60.34,60.17,60.18,107824.0,53.9036,53.9483,53.7963,53.8053,107824.0
2016-04-07 13:30:00,60.18,60.3,60.1,60.3,221944.0,53.8053,53.9126,53.7337,53.9126,221944.0
2016-04-07 13:40:00,60.3,60.4,60.23,60.28,71543.0,53.9126,54.002,53.85,53.8947,71543.0
2016-04-07 13:50:00,60.28,60.28,60.14,60.21,33445.0,53.8947,53.8947,53.7695,53.8321,33445.0
2016-04-07 14:00:00,60.2,60.2,60.1,60.15,160151.0,53.8232,53.8232,53.7337,53.7785,160151.0
2016-04-07 14:10:00,60.14,60.15,59.96,59.98,81428.0,53.7695,53.7785,53.6086,53.6265,81428.0
2016-04-07 14:20:00,59.98,60.04,59.98,60.02,83672.0,53.6265,53.6801,53.6265,53.6622,83672.0
2016-04-07 14:30:00,60.03,60.07,59.99,60.0,122261.0,53.6712,53.7069,53.6354,53.6443,122261.0
2016-04-07 14:40:00,60.0,60.0,59.89,59.92,83824.0,53.6443,53.6443,53.546,53.5728,83824.0
2016-04-07 14:50:00,59.92,60.0,59.89,59.97,45928.0,53.5728,53.6443,53.546,53.6175,45928.0
2016-04-07 15:00:00,59.97,60.06,59.94,60.0,248357.0,53.6175,53.698,53.5907,53.6443,248357.0
2016-04-07 15:10:00,60.01,60.02,59.97,59.99,102180.0,53.6533,53.6622,53.6175,53.6354,102180.0
2016-04-07 15:20:00,60.0,60.03,59.97,60.0,93029.0,53.6443,53.6712,53.6175,53.6443,93029.0
2016-04-07 15:30:00,60.0,60.03,59.97,60.0,310644.0,53.6443,53.6712,53.6175,53.6443,310644.0
2016-04-07 15:40:00,60.0,60.01,59.96,60.0,143080.0,53.6443,53.6533,53.6086,53.6443,143080.0
2016-04-07 15:50:00,59.99,60.0,59.92,60.0,441718.0,53.6354,53.6443,53.5728,53.6443,441718.0
2016-04-08 09:30:00,60.5,60.65,60.35,60.57,136643.0,54.0914,54.2255,53.9573,54.154,136643.0
2016-04-08 09:40:00,60.6,60.61,60.39,60.47,43989.0,54.1808,54.1897,53.993,54.0646,43989.0
2016-04-08 09:50:00,60.5,60.68,60.47,60.68,82190.0,54.0914,54.2523,54.0646,54.2523,82190.0
2016-04-08 10:00:00,60.68,60.8,60.53,60.61,108493.0,54.2523,54.3596,54.1182,54.1897,108493.0
2016-04-08 10:10:00,60.62,60.69,60.49,60.65,42586.0,54.1987,54.2613,54.0824,54.2255,42586.0
2016-04-08 10:20:00,60.66,60.67,60.45,60.61,42218.0,54.2344,54.2434,54.0467,54.1897,42218.0
2016-04-08 10:30:00,60.62,60.67,60.54,60.61,28760.0,54.1987,54.2434,54.1271,54.1897,28760.0
2016-04-08 10:40:00,60.61,60.68,60.53,60.53,37102.0,54.1897,54.2523,54.1182,54.1182,37102.0
2016-04-08 10:50:00,60.54,60.59,60.33,60.46,39392.0,54.1271,54.1718,53.9394,54.0556,39392.0
2016-04-08 11:00:00,60.46,60.52,60.39,60.43,53175.0,54.0556,54.1093,53.993,54.0288,53175.0
2016-04-08 11:10:00,60.44,60.45,60.14,60.16,72823.0,54.0377,54.0467,53.7695,53.7874,72823.0
2016-04-08 11:20:00,60.15,60.31,60.14,60.19,53899.0,53.7785,53.9215,53.7695,53.8142,53899.0
2016-04-08 11:30:00,60.2,60.22,60.0,60.0,66477.0,53.8232,53.841,53.6443,53.6443,66477.0
2016-04-08 11:40:00,60.0,60.06,59.92,60.0,75091.0,53.6443,53.698,53.5728,53.6443,75091.0
2016-04-08 11:50:00,59.99,60.13,59.93,60.11,26507.0,53.6354,53.7606,53.5818,53.7427,26507.0
2016-04-08 12:00:00,60.12,60.17,60.05,60.15,33320.0,53.7516,53.7963,53.689,53.7785,33320.0
2016-04-08 12:10:00,60.15,60.2,60.03,60.08,35540.0,53.7785,53.8232,53.6712,53.7159,35540.0
2016-04-08 12:20:00,60.08,60.15,60.04,60.04,25375.0,53.7159,53.7785,53.6801,53.6801,25375.0
2016-04-08 12:30:00,60.03,60.14,60.0,60.07,63431.0,53.6712,53.7695,53.6443,53.7069,63431.0
2016-04-08 12:40:00,60.07,60.2,60.05,60.2,50819.0,53.7069,53.8232,53.689,53.8232,50819.0
2016-04-08 12:50:00,60.21,60.21,60.13,60.16,38439.0,53.8321,53.8321,53.7606,53.7874,38439.0
2016-04-08 13:00:00,60.16,60.19,60.12,60.17,27217.0,53.7874,53.8142,53.7516,53.7963,27217.0
2016-04-08 13:10:00,60.15,60.22,60.09,60.11,50479.0,53.7785,53.841,53.7248,53.7427,50479.0
2016-04-08 13:20:00,60.09,60.16,60.04,60.1,31561.0,53.7248,53.7874,53.6801,53.7337,31561.0
2016-04-08 13:30:00,60.09,60.22,60.06,60.2,31175.0,53.7248,53.841,53.698,53.8232,31175.0
2016-04-08 13:40:00,60.19,60.31,60.19,60.22,21015.0,53.8142,53.9215,53.8142,53.841,21015.0
2016-04-08 13:50:00,60.2,60.37,60.19,60.35,31962.0,53.8232,53.9751,53.8142,53.9573,31962.0
2016-04-08 14:00:00,60.36,60.39,60.28,60.39,48843.0,53.9662,53.993,53.8947,53.993,48843.0
2016-04-08 14:10:00,60.4,60.49,60.39,60.4,39773.0,54.002,54.0824,53.993,54.002,39773.0
2016-04-08 14:20:00,60.41,60.42,60.33,60.4,58745.0,54.0109,54.0199,53.9394,54.002,58745.0
2016-04-08 14:30:00,60.4,60.41,60.3,60.33,45408.0,54.002,54.0109,53.9126,53.9394,45408.0
2016-04-08 14:40:00,60.33,60.37,60.25,60.3,47007.0,53.9394,53.9751,53.8679,53.9126,47007.0
2016-04-08 14:50:00,60.3,60.3,60.17,60.22,56001.0,53.9126,53.9126,53.7963,53.841,56001.0
2016-04-08 15:00:00,60.22,60.24,60.04,60.05,38050.0,53.841,53.8589,53.6801,53.689,38050.0
2016-04-08 15:10:00,60.05,60.11,60.04,60.07,41141.0,53.689,53.7427,53.6801,53.7069,41141.0
2016-04-08 15:20:00,60.08,60.14,60.03,60.03,49996.0,53.7159,53.7695,53.6712,53.6712,49996.0
2016-04-08 15:30:00,60.02,60.09,59.97,60.07,66744.0,53.6622,53.7248,53.6175,53.7069,66744.0
2016-04-08 15:40:00,60.07,60.18,60.04,60.13,85869.0,53.7069,53.8053,53.6801,53.7606,85869.0
2016-04-08 15:50:00,60.13,60.18,60.09,60.16,216469.0,53.7606,53.8053,53.7248,53.7874,216469.0
2016-04-11 09:30:00,60.66,60.68,60.2,60.56,209894.0,54.2344,54.2523,53.8232,54.145,209894.0
2016-04-11 09:40:00,60.54,60.58,60.39,60.53,86306.0,54.1271,54.1629,53.993,54.1182,86306.0
2016-04-11 09:50:00,60.54,60.6,60.47,60.52,104927.0,54.1271,54.1808,54.0646,54.1093,104927.0
2016-04-11 10:00:00,60.52,60.95,60.51,60.93,240566.0,54.1093,54.4937,54.1003,54.4758,240566.0
2016-04-11 10:10:00,60.91,61.0,60.87,60.96,72528.0,54.4579,54.5384,54.4222,54.5026,72528.0
2016-04-11 10:20:00,60.95,61.12,60.8,60.81,76258.0,54.4937,54.6457,54.3596,54.3685,76258.0
2016-04-11 10:30:00,60.82,60.92,60.78,60.89,47360.0,54.3775,54.4669,54.3417,54.4401,47360.0
2016-04-11 10:40:00,60.88,60.9,60.58,60.74,216828.0,54.4311,54.449,54.1629,54.306,216828.0
2016-04-11 10:50:00,60.76,60.8,60.57,60.6,85127.0,54.3238,54.3596,54.154,54.1808,85127.0
2016-04-11 11:00:00,60.59,60.61,60.49,60.51,76403.0,54.1718,54.1897,54.0824,54.1003,76403.0
2016-04-11 11:10:00,60.51,60.55,60.43,60.45,58399.0,54.1003,54.1361,54.0288,54.0467,58399.0
2016-04-11 11:20:00,60.46,60.53,60.39,60.51,38468.0,54.0556,54.1182,53.993,54.1003,38468.0
2016-04-11 11:30:00,60.53,60.54,60.22,60.28,48942.0,54.1182,54.1271,53.841,53.8947,48942.0
2016-04-11 11:40:00,60.27,60.31,60.15,60.28,44318.0,53.8857,53.9215,53.7785,53.8947,44318.0
2016-04-11 11:50:00,60.3,60.38,60.22,60.38,85398.0,53.9126,53.9841,53.841,53.9841,85398.0
2016-04-11 12:00:00,60.39,60.47,60.38,60.43,38180.0,53.993,54.0646,53.9841,54.0288,38180.0
2016-04-11 12:10:00,60.43,60.57,60.42,60.53,22535.0,54.0288,54.154,54.0199,54.1182,22535.0
2016-04-11 12:20:00,60.56,60.57,60.5,60.5,44118.0,54.145,54.154,54.0914,54.0914,44118.0
2016-04-11 12:30:00,60.51,60.52,60.27,60.34,56136.0,54.1003,54.1093,53.8857,53.9483,56136.0
2016-04-11 12:40:00,60.35,60.61,60.33,60.61,51095.0,53.9573,54.1897,53.9394,54.1897,51095.0
2016-04-11 12:50:00,60.6,60.66,60.55,60.61,37002.0,54.1808,54.2344,54.1361,54.1897,37002.0
2016-04-11 13:00:00,60.59,60.63,60.55,60.59,26944.0,54.1718,54.2076,54.1361,54.1718,26944.0
2016-04-11 13:10:00,60.59,60.74,60.58,60.65,32456.0,54.1718,54.306,54.1629,54.2255,32456.0
2016-04-11 13:20:00,60.65,60.68,60.56,60.59,24128.0,54.2255,54.2523,54.145,54.1718,24128.0
2016-04-11 13:30:00,60.59,60.62,60.5,60.5,48815.0,54.1718,54.1987,54.0914,54.0914,48815.0
2016-04-11 13:40:00,60.49,60.54,60.44,60.5,24210.0,54.0824,54.1271,54.0377,54.0914,24210.0
2016-04-11 13:50:00,60.51,60.54,60.43,60.5,31626.0,54.1003,54.1271,54.0288,54.0914,31626.0
2016-04-11 14:00:00,60.5,60.55,60.25,60.27,44591.0,54.0914,54.1361,53.8679,53.8857,44591.0
2016-04-11 14:10:00,60.27,60.48,60.26,60.48,39600.0,53.8857,54.0735,53.8768,54.0735,39600.0
2016-04-11 14:20:00,60.48,60.55,60.32,60.32,68930.0,54.0735,54.1361,53.9304,53.9304,68930.0
2016-04-11 14:30:00,60.32,60.56,60.29,60.54,56009.0,53.9304,54.145,53.9036,54.1271,56009.0
2016-04-11 14:40:00,60.53,60.54,60.44,60.52,46038.0,54.1182,54.1271,54.0377,54.1093,46038.0
2016-04-11 14:50:00,60.52,60.58,60.42,60.54,41783.0,54.1093,54.1629,54.0199,54.1271,41783.0
2016-04-11 15:00:00,60.53,60.54,60.29,60.34,65231.0,54.1182,54.1271,53.9036,53.9483,65231.0
2016-04-11 15:10:00,60.33,60.33,60.2,60.27,74630.0,53.9394,53.9394,53.8232,53.8857,74630.0
2016-04-11 15:20:00,60.28,60.29,60.11,60.12,61657.0,53.8947,53.9036,53.7427,53.7516,61657.0
2016-04-11 15:30:00,60.11,60.17,60.06,60.06,93731.0,53.7427,53.7963,53.698,53.698,93731.0
2016-04-11 15:40:00,60.06,60.08,60.01,60.05,82039.0,53.698,53.7159,53.6533,53.689,82039.0
2016-04-11 15:50:00,60.05,60.07,59.96,59.98,225058.0,53.689,53.7069,53.6086,53.6265,225058.0
2016-04-12 09:30:00,60.84,60.84,59.56,59.7,149817.0,54.3954,54.3954,53.2509,53.3761,149817.0
2016-04-12 09:40:00,59.7,59.92,59.59,59.9,127267.0,53.3761,53.5728,53.2778,53.5549,127267.0
2016-04-12 09:50:00,59.91,59.91,59.47,59.51,97032.0,53.5639,53.5639,53.1705,53.2062,97032.0
2016-04-12 10:00:00,59.51,59.59,59.19,59.2,173099.0,53.2062,53.2778,52.9201,52.9291,173099.0
2016-04-12 10:10:00,59.2,59.29,59.05,59.23,182306.0,52.9291,53.0095,52.795,52.9559,182306.0
2016-04-12 10:20:00,59.23,59.27,58.95,59.1,248564.0,52.9559,52.9917,52.7056,52.8397,248564.0
2016-04-12 10:30:00,59.12,59.32,59.05,59.06,216660.0,52.8576,53.0364,52.795,52.8039,216660.0
2016-04-12 10:40:00,59.06,59.31,59.01,59.03,382685.0,52.8039,53.0274,52.7592,52.7771,382685.0
2016-04-12 10:50:00,59.02,59.43,58.94,59.3,140229.0,52.7681,53.1347,52.6966,53.0185,140229.0
2016-04-12 11:00:00,59.3,59.66,59.21,59.61,113696.0,53.0185,53.3404,52.938,53.2957,113696.0
2016-04-12 11:10:00,59.61,59.62,59.21,59.27,124348.0,53.2957,53.3046,52.938,52.9917,124348.0
2016-04-12 11:20:00,59.26,59.36,59.18,59.36,128450.0,52.9827,53.0721,52.9112,53.0721,128450.0
2016-04-12 11:30:00,59.36,59.77,59.3,59.75,323069.0,53.0721,53.4387,53.0185,53.4208,323069.0
2016-04-12 11:40:00,59.76,59.87,59.63,59.64,146684.0,53.4298,53.5281,53.3135,53.3225,146684.0
2016-04-12 11:50:00,59.62,59.64,59.5,59.57,75933.0,53.3046,53.3225,53.1973,53.2599,75933.0
2016-04-12 12:00:00,59.57,59.74,59.55,59.68,76381.0,53.2599,53.4119,53.242,53.3582,76381.0
2016-04-12 12:10:00,59.68,59.71,59.55,59.6,61674.0,53.3582,53.3851,53.242,53.2867,61674.0
2016-04-12 12:20:00,59.6,59.68,59.58,59.59,40990.0,53.2867,53.3582,53.2688,53.2778,40990.0
2016-04-12 12:30:00,59.61,59.83,59.6,59.81,47995.0,53.2957,53.4923,53.2867,53.4745,47995.0
2016-04-12 12:40:00,59.82,59.85,59.75,59.75,33658.0,53.4834,53.5102,53.4208,53.4208,33658.0
2016-04-12 12:50:00,59.76,59.9,59.75,59.79,41460.0,53.4298,53.5549,53.4208,53.4566,41460.0
2016-04-12 13:00:00,59.79,59.86,59.77,59.81,36282.0,53.4566,53.5192,53.4387,53.4745,36282.0
2016-04-12 13:10:00,59.81,59.87,59.72,59.74,37094.0,53.4745,53.5281,53.394,53.4119,37094.0
2016-04-12 13:20:00,59.75,59.78,59.7,59.72,43887.0,53.4208,53.4476,53.3761,53.394,43887.0
2016-04-12 13:30:00,59.73,59.76,59.66,59.66,56672.0,53.4029,53.4298,53.3404,53.3404,56672.0
2016-04-12 13:40:00,59.67,59.92,59.64,59.92,86890.0,53.3493,53.5728,53.3225,53.5728,86890.0
2016-04-12 13:50:00,59.93,59.93,59.76,59.91,41007.0,53.5818,53.5818,53.4298,53.5639,41007.0
2016-04-12 14:00:00,59.9,59.91,59.71,59.72,67920.0,53.5549,53.5639,53.3851,53.394,67920.0
2016-04-12 14:10:00,59.72,59.76,59.63,59.64,100732.0,53.394,53.4298,53.3135,53.3225,100732.0
2016-04-12 14:20:00,59.65,59.66,59.43,59.43,83635.0,53.3314,53.3404,53.1347,53.1347,83635.0
2016-04-12 14:30:00,59.42,59.58,59.39,59.58,113817.0,53.1258,53.2688,53.099,53.2688,113817.0
2016-04-12 14:40:00,59.58,59.74,59.58,59.64,77945.0,53.2688,53.4119,53.2688,53.3225,77945.0
2016-04-12 14:50:00,59.64,59.67,59.54,59.57,76753.0,53.3225,53.3493,53.2331,53.2599,76753.0
2016-04-12 15:00:00,59.57,59.88,59.54,59.88,164604.0,53.2599,53.5371,53.2331,53.5371,164604.0
2016-04-12 15:10:00,59.88,59.91,59.79,59.8,85544.0,53.5371,53.5639,53.4566,53.4655,85544.0
2016-04-12 15:20:00,59.8,59.81,59.65,59.68,134969.0,53.4655,53.4745,53.3314,53.3582,134969.0
2016-04-12 15:30:00,59.67,59.71,59.61,59.61,157841.0,53.3493,53.3851,53.2957,53.2957,157841.0
2016-04-12 15:40:00,59.6,59.63,59.49,59.49,315151.0,53.2867,53.3135,53.1884,53.1884,315151.0
2016-04-12 15:50:00,59.5,59.6,59.41,59.46,764520.0,53.1973,53.2867,53.1168,53.1615,764520.0
2016-04-13 09:30:00,60.07,60.11,59.64,59.88,204250.0,53.7069,53.7427,53.3225,53.5371,204250.0
2016-04-13 09:40:00,59.87,60.05,59.74,59.82,103296.0,53.5281,53.689,53.4119,53.4834,103296.0
2016-04-13 09:50:00,59.81,59.89,59.47,59.48,107219.0,53.4745,53.546,53.1705,53.1794,107219.0
2016-04-13 10:00:00,59.48,59.57,59.44,59.51,208676.0,53.1794,53.2599,53.1437,53.2062,208676.0
2016-04-13 10:10:00,59.51,59.73,59.5,59.6,120040.0,53.2062,53.4029,53.1973,53.2867,120040.0
2016-04-13 10:20:00,59.6,59.77,59.59,59.76,147281.0,53.2867,53.4387,53.2778,53.4298,147281.0
2016-04-13 10:30:00,59.77,59.77,59.46,59.57,733239.0,53.4387,53.4387,53.1615,53.2599,733239.0
2016-04-13 10:40:00,59.58,59.62,59.51,59.58,139718.0,53.2688,53.3046,53.2062,53.2688,139718.0
2016-04-13 10:50:00,59.58,59.59,59.52,59.55,123646.0,53.2688,53.2778,53.2152,53.242,123646.0
2016-04-13 11:00:00,59.54,59.62,59.48,59.59,129773.0,53.2331,53.3046,53.1794,53.2778,129773.0
2016-04-13 11:10:00,59.58,59.61,59.49,59.56,127890.0,53.2688,53.2957,53.1884,53.2509,127890.0
2016-04-13 11:20:00,59.56,59.76,59.55,59.75,85130.0,53.2509,53.4298,53.242,53.4208,85130.0
2016-04-13 11:30:00,59.75,60.03,59.67,59.92,160459.0,53.4208,53.6712,53.3493,53.5728,160459.0
2016-04-13 11:40:00,59.93,60.06,59.88,60.03,337600.0,53.5818,53.698,53.5371,53.6712,337600.0
2016-04-13 11:50:00,60.04,60.05,59.94,59.96,139593.0,53.6801,53.689,53.5907,53.6086,139593.0
2016-04-13 12:00:00,59.96,60.04,59.95,60.04,92470.0,53.6086,53.6801,53.5996,53.6801,92470.0
2016-04-13 12:10:00,60.03,60.04,59.95,59.98,92877.0,53.6712,53.6801,53.5996,53.6265,92877.0
2016-04-13 12:20:00,59.97,59.99,59.92,59.95,74297.0,53.6175,53.6354,53.5728,53.5996,74297.0
2016-04-13 12:30:00,59.95,59.97,59.88,59.89,69762.0,53.5996,53.6175,53.5371,53.546,69762.0
2016-04-13 12:40:00,59.89,59.93,59.88,59.92,81679.0,53.546,53.5818,53.5371,53.5728,81679.0
2016-04-13 12:50:00,59.91,59.96,59.91,59.96,51501.0,53.5639,53.6086,53.5639,53.6086,51501.0
2016-04-13 13:00:00,59.95,60.12,59.93,60.11,69006.0,53.5996,53.7516,53.5818,53.7427,69006.0
2016-04-13 13:10:00,60.11,60.13,60.03,60.11,94908.0,53.7427,53.7606,53.6712,53.7427,94908.0
2016-04-13 13:20:00,60.12,60.26,60.12,60.21,162934.0,53.7516,53.8768,53.7516,53.8321,162934.0
2016-04-13 13:30:00,60.21,60.3,60.2,60.27,138812.0,53.8321,53.9126,53.8232,53.8857,138812.0
2016-04-13 13:40:00,60.26,60.38,60.23,60.27,128836.0,53.8768,53.9841,53.85,53.8857,128836.0
2016-04-13 13:50:00,60.28,60.31,60.23,60.27,82846.0,53.8947,53.9215,53.85,53.8857,82846.0
2016-04-13 14:00:00,60.26,60.4,60.22,60.35,81922.0,53.8768,54.002,53.841,53.9573,81922.0
2016-04-13 14:10:00,60.34,60.35,60.25,60.35,114517.0,53.9483,53.9573,53.8679,53.9573,114517.0
2016-04-13 14:20:00,60.34,60.37,60.28,60.33,155603.0,53.9483,53.9751,53.8947,53.9394,155603.0
2016-04-13 14:30:00,60.33,60.43,60.29,60.33,280716.0,53.9394,54.0288,53.9036,53.9394,280716.0
2016-04-13 14:40:00,60.32,60.4,60.31,60.37,130775.0,53.9304,54.002,53.9215,53.9751,130775.0
2016-04-13 14:50:00,60.37,60.4,60.29,60.37,137169.0,53.9751,54.002,53.9036,53.9751,137169.0
2016-04-13 15:00:00,60.37,60.52,60.32,60.52,106704.0,53.9751,54.1093,53.9304,54.1093,106704.0
2016-04-13 15:10:00,60.52,60.6,60.52,60.58,60963.0,54.1093,54.1808,54.1093,54.1629,60963.0
2016-04-13 15:20:00,60.57,60.66,60.55,60.64,75110.0,54.154,54.2344,54.1361,54.2165,75110.0
2016-04-13 15:30:00,60.64,60.74,60.57,60.65,118434.0,54.2165,54.306,54.154,54.2255,118434.0
2016-04-13 15:40:00,60.65,60.66,60.49,60.52,209227.0,54.2255,54.2344,54.0824,54.1093,209227.0
2016-04-13 15:50:00,60.53,60.72,60.44,60.45,511114.0,54.1182,54.2881,54.0377,54.0467,511114.0
2016-04-14 09:30:00,60.45,60.66,60.36,60.53,63711.0,54.0467,54.2344,53.9662,54.1182,63711.0
2016-04-14 09:40:00,60.48,60.55,60.17,60.22,59208.0,54.0735,54.1361,53.7963,53.841,59208.0
2016-04-14 09:50:00,60.16,60.25,60.06,60.19,40072.0,53.7874,53.8679,53.698,53.8142,40072.0
2016-04-14 10:00:00,60.22,60.39,60.19,60.34,27780.0,53.841,53.993,53.8142,53.9483,27780.0
2016-04-14 10:10:00,60.35,60.49,60.32,60.45,97110.0,53.9573,54.0824,53.9304,54.0467,97110.0
2016-04-14 10:20:00,60.44,60.45,60.27,60.28,41171.0,54.0377,54.0467,53.8857,53.8947,41171.0
2016-04-14 10:30:00,60.28,60.46,60.28,60.37,34308.0,53.8947,54.0556,53.8947,53.9751,34308.0
2016-04-14 10:40:00,60.37,60.38,60.31,60.32,26905.0,53.9751,53.9841,53.9215,53.9304,26905.0
2016-04-14 10:50:00,60.32,60.49,60.31,60.41,24312.0,53.9304,54.0824,53.9215,54.0109,24312.0
2016-04-14 11:00:00,60.41,60.45,60.39,60.44,29387.0,54.0109,54.0467,53.993,54.0377,29387.0
2016-04-14 11:10:00,60.45,60.49,60.4,60.45,24275.0,54.0467,54.0824,54.002,54.0467,24275.0
2016-04-14 11:20:00,60.43,60.44,60.3,60.33,22825.0,54.0288,54.0377,53.9126,53.9394,22825.0
2016-04-14 11:30:00,60.34,60.5,60.32,60.47,30724.0,53.9483,54.0914,53.9304,54.0646,30724.0
2016-04-14 11:40:00,60.46,60.57,60.46,60.55,43342.0,54.0556,54.154,54.0556,54.1361,43342.0
2016-04-14 11:50:00,60.56,60.69,60.52,60.69,81798.0,54.145,54.2613,54.1093,54.2613,81798.0
2016-04-14 12:00:00,60.7,60.72,60.6,60.68,60094.0,54.2702,54.2881,54.1808,54.2523,60094.0
2016-04-14 12:10:00,60.68,60.77,60.64,60.64,83561.0,54.2523,54.3328,54.2165,54.2165,83561.0
2016-04-14 12:20:00,60.65,60.76,60.64,60.7,85482.0,54.2255,54.3238,54.2165,54.2702,85482.0
2016-04-14 12:30:00,60.7,60.73,60.59,60.6,59925.0,54.2702,54.297,54.1718,54.1808,59925.0
2016-04-14 12:40:00,60.6,60.71,60.59,60.59,41688.0,54.1808,54.2791,54.1718,54.1718,41688.0
2016-04-14 12:50:00,60.58,60.58,60.48,60.5,55448.0,54.1629,54.1629,54.0735,54.0914,55448.0
2016-04-14 13:00:00,60.5,60.55,60.47,60.48,73544.0,54.0914,54.1361,54.0646,54.0735,73544.0
2016-04-14 13:10:00,60.49,60.52,60.46,60.46,49153.0,54.0824,54.1093,54.0556,54.0556,49153.0
2016-04-14 13:20:00,60.47,60.47,60.41,60.45,35082.0,54.0646,54.0646,54.0109,54.0467,35082.0
2016-04-14 13:30:00,60.45,60.46,60.37,60.37,57628.0,54.0467,54.0556,53.9751,53.9751,57628.0
2016-04-14 13:40:00,60.36,60.4,60.28,60.29,33444.0,53.9662,54.002,53.8947,53.9036,33444.0
2016-04-14 13:50:00,60.28,60.29,60.16,60.16,45482.0,53.8947,53.9036,53.7874,53.7874,45482.0
2016-04-14 14:00:00,60.16,60.19,60.14,60.19,67659.0,53.7874,53.8142,53.7695,53.8142,67659.0
2016-04-14 14:10:00,60.18,60.24,60.18,60.23,47100.0,53.8053,53.8589,53.8053,53.85,47100.0
2016-04-14 14:20:00,60.23,60.28,60.21,60.23,27211.0,53.85,53.8947,53.8321,53.85,27211.0
2016-04-14 14:30:00,60.24,60.24,60.15,60.19,44444.0,53.8589,53.8589,53.7785,53.8142,44444.0
2016-04-14 14:40:00,60.19,60.21,60.17,60.17,29044.0,53.8142,53.8321,53.7963,53.7963,29044.0
2016-04-14 14:50:00,60.17,60.24,60.17,60.19,34971.0,53.7963,53.8589,53.7963,53.8142,34971.0
2016-04-14 15:00:00,60.19,60.32,60.19,60.28,45545.0,53.8142,53.9304,53.8142,53.8947,45545.0
2016-04-14 15:10:00,60.29,60.32,60.23,60.32,68030.0,53.9036,53.9304,53.85,53.9304,68030.0
2016-04-14 15:20:00,60.33,60.39,60.32,60.39,73647.0,53.9394,53.993,53.9304,53.993,73647.0
2016-04-14 15:30:00,60.39,60.47,60.37,60.46,82789.0,53.993,54.0646,53.9751,54.0556,82789.0
2016-04-14 15:40:00,60.45,60.47,60.41,60.41,102086.0,54.0467,54.0646,54.0109,54.0109,102086.0
2016-04-14 15:50:00,60.42,60.43,60.31,60.35,218983.0,54.0199,54.0288,53.9215,53.9573,218983.0
2016-04-15 09:30:00,60.85,60.96,60.42,60.84,580238.0,54.4043,54.5026,54.0199,54.3954,580238.0
2016-04-15 09:40:00,60.82,60.84,60.29,60.39,239760.0,54.3775,54.3954,53.9036,53.993,239760.0
2016-04-15 09:50:00,60.38,60.42,60.04,60.21,104156.0,53.9841,54.0199,53.6801,53.8321,104156.0
2016-04-15 10:00:00,60.22,60.32,60.03,60.04,81022.0,53.841,53.9304,53.6712,53.6801,81022.0
2016-04-15 10:10:00,60.03,60.25,59.95,60.19,79963.0,53.6712,53.8679,53.5996,53.8142,79963.0
2016-04-15 10:20:00,60.2,60.23,60.07,60.16,48713.0,53.8232,53.85,53.7069,53.7874,48713.0
2016-04-15 10:30:00,60.17,60.4,60.15,60.3,79511.0,53.7963,54.002,53.7785,53.9126,79511.0
2016-04-15 10:40:00,60.29,60.34,60.2,60.27,59047.0,53.9036,53.9483,53.8232,53.8857,59047.0
2016-04-15 10:50:00,60.27,60.29,60.2,60.25,40071.0,53.8857,53.9036,53.8232,53.8679,40071.0
2016-04-15 11:00:00,60.26,60.46,60.23,60.3,164540.0,53.8768,54.0556,53.85,53.9126,164540.0
2016-04-15 11:10:00,60.29,60.29,60.09,60.21,92132.0,53.9036,53.9036,53.7248,53.8321,92132.0
2016-04-15 11:20:00,60.2,60.27,60.15,60.24,124241.0,53.8232,53.8857,53.7785,53.8589,124241.0
2016-04-15 11:30:00,60.25,60.25,60.16,60.19,73180.0,53.8679,53.8679,53.7874,53.8142,73180.0
2016-04-15 11:40:00,60.18,60.23,60.13,60.16,99569.0,53.8053,53.85,53.7606,53.7874,99569.0
2016-04-15 11:50:00,60.15,60.25,60.13,60.2,47924.0,53.7785,53.8679,53.7606,53.8232,47924.0
2016-04-15 12:00:00,60.19,60.23,60.16,60.22,36228.0,53.8142,53.85,53.7874,53.841,36228.0
2016-04-15 12:10:00,60.21,60.24,60.14,60.24,53919.0,53.8321,53.8589,53.7695,53.8589,53919.0
2016-04-15 12:20:00,60.25,60.34,60.24,60.29,51572.0,53.8679,53.9483,53.8589,53.9036,51572.0
2016-04-15 12:30:00,60.29,60.29,60.23,60.24,33978.0,53.9036,53.9036,53.85,53.8589,33978.0
2016-04-15 12:40:00,60.24,60.26,60.22,60.23,35273.0,53.8589,53.8768,53.841,53.85,35273.0
2016-04-15 12:50:00,60.23,60.26,60.2,60.24,44219.0,53.85,53.8768,53.8232,53.8589,44219.0
2016-04-15 13:00:00,60.23,60.27,60.17,60.17,51132.0,53.85,53.8857,53.7963,53.7963,51132.0
2016-04-15 13:10:00,60.18,60.24,60.15,60.16,37871.0,53.8053,53.8589,53.7785,53.7874,37871.0
2016-04-15 13:20:00,60.17,60.26,60.16,60.22,61705.0,53.7963,53.8768,53.7874,53.841,61705.0
2016-04-15 13:30:00,60.21,60.22,60.07,60.09,35258.0,53.8321,53.841,53.7069,53.7248,35258.0
2016-04-15 13:40:00,60.09,60.13,60.08,60.1,43230.0,53.7248,53.7606,53.7159,53.7337,43230.0
2016-04-15 13:50:00,60.1,60.11,60.06,60.1,34562.0,53.7337,53.7427,53.698,53.7337,34562.0
2016-04-15 14:00:00,60.09,60.13,60.08,60.11,44408.0,53.7248,53.7606,53.7159,53.7427,44408.0
2016-04-15 14:10:00,60.12,60.12,60.07,60.11,37046.0,53.7516,53.7516,53.7069,53.7427,37046.0
2016-04-15 14:20:00,60.11,60.18,60.09,60.16,66748.0,53.7427,53.8053,53.7248,53.7874,66748.0
2016-04-15 14:30:00,60.15,60.24,60.13,60.24,80077.0,53.7785,53.8589,53.7606,53.8589,80077.0
2016-04-15 14:40:00,60.23,60.25,60.21,60.25,64449.0,53.85,53.8679,53.8321,53.8679,64449.0
2016-04-15 14:50:00,60.25,60.35,60.23,60.35,65033.0,53.8679,53.9573,53.85,53.9573,65033.0
2016-04-15 15:00:00,60.34,60.35,60.31,60.34,55909.0,53.9483,53.9573,53.9215,53.9483,55909.0
2016-04-15 15:10:00,60.34,60.36,60.3,60.33,55504.0,53.9483,53.9662,53.9126,53.9394,55504.0
2016-04-15 15:20:00,60.32,60.34,60.25,60.26,93243.0,53.9304,53.9483,53.8679,53.8768,93243.0
2016-04-15 15:30:00,60.26,60.26,60.16,60.17,114294.0,53.8768,53.8768,53.7874,53.7963,114294.0
2016-04-15 15:40:00,60.16,60.22,60.15,60.2,138167.0,53.7874,53.841,53.7785,53.8232,138167.0
2016-04-15 15:50:00,60.21,60.21,60.01,60.07,640084.0,53.8321,53.8321,53.6533,53.7069,640084.0
2016-04-18 09:30:00,59.95,60.28,59.12,59.36,225591.0,53.5996,53.8947,52.8576,53.0721,225591.0
2016-04-18 09:40:00,59.42,59.55,59.41,59.49,68524.0,53.1258,53.242,53.1168,53.1884,68524.0
2016-04-18 09:50:00,59.5,59.66,59.41,59.43,101701.0,53.1973,53.3404,53.1168,53.1347,101701.0
2016-04-18 10:00:00,59.42,59.71,59.3,59.51,89361.0,53.1258,53.3851,53.0185,53.2062,89361.0
2016-04-18 10:10:00,59.51,59.79,59.46,59.59,75559.0,53.2062,53.4566,53.1615,53.2778,75559.0
2016-04-18 10:20:00,59.59,59.61,59.49,59.53,78693.0,53.2778,53.2957,53.1884,53.2241,78693.0
2016-04-18 10:30:00,59.54,59.74,59.45,59.62,157155.0,53.2331,53.4119,53.1526,53.3046,157155.0
2016-04-18 10:40:00,59.61,59.86,59.61,59.72,54418.0,53.2957,53.5192,53.2957,53.394,54418.0
2016-04-18 10:50:00,59.74,59.93,59.74,59.86,38856.0,53.4119,53.5818,53.4119,53.5192,38856.0
2016-04-18 11:00:00,59.87,59.87,59.68,59.8,94941.0,53.5281,53.5281,53.3582,53.4655,94941.0
2016-04-18 11:10:00,59.8,60.05,59.78,60.0,85402.0,53.4655,53.689,53.4476,53.6443,85402.0
2016-04-18 11:20:00,60.0,60.27,59.99,60.03,182013.0,53.6443,53.8857,53.6354,53.6712,182013.0
2016-04-18 11:30:00,60.03,60.07,59.88,59.9,71501.0,53.6712,53.7069,53.5371,53.5549,71501.0
2016-04-18 11:40:00,59.9,60.01,59.88,59.97,85640.0,53.5549,53.6533,53.5371,53.6175,85640.0
2016-04-18 11:50:00,59.97,60.07,59.95,60.02,54183.0,53.6175,53.7069,53.5996,53.6622,54183.0
2016-04-18 12:00:00,60.03,60.09,60.02,60.03,34682.0,53.6712,53.7248,53.6622,53.6712,34682.0
2016-04-18 12:10:00,60.02,60.06,59.87,59.95,42510.0,53.6622,53.698,53.5281,53.5996,42510.0
2016-04-18 12:20:00,59.95,60.14,59.95,60.13,24376.0,53.5996,53.7695,53.5996,53.7606,24376.0
2016-04-18 12:30:00,60.13,60.17,60.05,60.08,26859.0,53.7606,53.7963,53.689,53.7159,26859.0
2016-04-18 12:40:00,60.07,60.21,60.07,60.18,26040.0,53.7069,53.8321,53.7069,53.8053,26040.0
2016-04-18 12:50:00,60.18,60.24,60.14,60.15,36609.0,53.8053,53.8589,53.7695,53.7785,36609.0
2016-04-18 13:00:00,60.14,60.16,60.08,60.1,35847.0,53.7695,53.7874,53.7159,53.7337,35847.0
2016-04-18 13:10:00,60.1,60.22,60.09,60.18,35549.0,53.7337,53.841,53.7248,53.8053,35549.0
2016-04-18 13:20:00,60.18,60.24,60.17,60.19,71662.0,53.8053,53.8589,53.7963,53.8142,71662.0
2016-04-18 13:30:00,60.19,60.25,60.19,60.25,43816.0,53.8142,53.8679,53.8142,53.8679,43816.0
2016-04-18 13:40:00,60.25,60.41,60.25,60.36,48209.0,53.8679,54.0109,53.8679,53.9662,48209.0
2016-04-18 13:50:00,60.35,60.36,60.3,60.36,43124.0,53.9573,53.9662,53.9126,53.9662,43124.0
2016-04-18 14:00:00,60.36,60.39,60.3,60.35,55504.0,53.9662,53.993,53.9126,53.9573,55504.0
2016-04-18 14:10:00,60.34,60.46,60.33,60.42,55617.0,53.9483,54.0556,53.9394,54.0199,55617.0
2016-04-18 14:20:00,60.43,60.46,60.39,60.4,60316.0,54.0288,54.0556,53.993,54.002,60316.0
2016-04-18 14:30:00,60.41,60.51,60.38,60.47,160767.0,54.0109,54.1003,53.9841,54.0646,160767.0
2016-04-18 14:40:00,60.48,60.5,60.39,60.47,118893.0,54.0735,54.0914,53.993,54.0646,118893.0
2016-04-18 14:50:00,60.46,60.5,60.37,60.4,93531.0,54.0556,54.0914,53.9751,54.002,93531.0
2016-04-18 15:00:00,60.39,60.4,60.33,60.34,73096.0,53.993,54.002,53.9394,53.9483,73096.0
2016-04-18 15:10:00,60.34,60.38,60.33,60.35,83610.0,53.9483,53.9841,53.9394,53.9573,83610.0
2016-04-18 15:20:00,60.36,60.41,60.31,60.41,59286.0,53.9662,54.0109,53.9215,54.0109,59286.0
2016-04-18 15:30:00,60.41,60.41,60.33,60.39,96545.0,54.0109,54.0109,53.9394,53.993,96545.0
2016-04-18 15:40:00,60.39,60.44,60.37,60.4,88052.0,53.993,54.0377,53.9751,54.002,88052.0
2016-04-18 15:50:00,60.4,60.42,60.33,60.38,236500.0,54.002,54.0199,53.9394,53.9841,236500.0
2016-04-19 09:30:00,60.63,60.63,60.22,60.37,76947.0,54.2076,54.2076,53.841,53.9751,76947.0
2016-04-19 09:40:00,60.38,60.38,60.23,60.29,25183.0,53.9841,53.9841,53.85,53.9036,25183.0
2016-04-19 09:50:00,60.3,60.33,60.0,60.07,37855.0,53.9126,53.9394,53.6443,53.7069,37855.0
2016-04-19 10:00:00,60.06,60.26,60.03,60.09,30652.0,53.698,53.8768,53.6712,53.7248,30652.0
2016-04-19 10:10:00,60.12,60.14,60.02,60.1,32785.0,53.7516,53.7695,53.6622,53.7337,32785.0
2016-04-19 10:20:00,60.11,60.12,60.0,60.03,33920.0,53.7427,53.7516,53.6443,53.6712,33920.0
2016-04-19 10:30:00,60.05,60.12,59.98,60.0,30577.0,53.689,53.7516,53.6265,53.6443,30577.0
2016-04-19 10:40:00,60.0,60.1,59.93,59.96,93289.0,53.6443,53.7337,53.5818,53.6086,93289.0
2016-04-19 10:50:00,59.97,60.12,59.95,60.05,37199.0,53.6175,53.7516,53.5996,53.689,37199.0
2016-04-19 11:00:00,60.06,60.16,60.01,60.07,19084.0,53.698,53.7874,53.6533,53.7069,19084.0
2016-04-19 11:10:00,60.06,60.06,59.94,59.96,33804.0,53.698,53.698,53.5907,53.6086,33804.0
2016-04-19 11:20:00,59.96,59.97,59.82,59.86,107095.0,53.6086,53.6175,53.4834,53.5192,107095.0
2016-04-19 11:30:00,59.85,60.0,59.83,59.99,37682.0,53.5102,53.6443,53.4923,53.6354,37682.0
2016-04-19 11:40:00,60.0,60.0,59.88,59.92,64998.0,53.6443,53.6443,53.5371,53.5728,64998.0
2016-04-19 11:50:00,59.93,59.94,59.68,59.7,38335.0,53.5818,53.5907,53.3582,53.3761,38335.0
2016-04-19 12:00:00,59.71,59.74,59.65,59.69,26579.0,53.3851,53.4119,53.3314,53.3672,26579.0
2016-04-19 12:10:00,59.68,59.68,59.57,59.57,22290.0,53.3582,53.3582,53.2599,53.2599,22290.0
2016-04-19 12:20:00,59.54,59.61,59.48,59.58,21039.0,53.2331,53.2957,53.1794,53.2688,21039.0
2016-04-19 12:30:00,59.56,59.56,59.44,59.45,23280.0,53.2509,53.2509,53.1437,53.1526,23280.0
2016-04-19 12:40:00,59.45,59.47,59.27,59.28,38013.0,53.1526,53.1705,52.9917,53.0006,38013.0
2016-04-19 12:50:00,59.28,59.49,59.25,59.48,57818.0,53.0006,53.1884,52.9738,53.1794,57818.0
2016-04-19 13:00:00,59.48,59.49,59.43,59.47,27090.0,53.1794,53.1884,53.1347,53.1705,27090.0
2016-04-19 13:10:00,59.46,59.5,59.43,59.44,26224.0,53.1615,53.1973,53.1347,53.1437,26224.0
2016-04-19 13:20:00,59.44,59.69,59.41,59.62,147742.0,53.1437,53.3672,53.1168,53.3046,147742.0
2016-04-19 13:30:00,59.61,59.68,59.61,59.63,17760.0,53.2957,53.3582,53.2957,53.3135,17760.0
2016-04-19 13:40:00,59.64,59.68,59.56,59.67,29596.0,53.3225,53.3582,53.2509,53.3493,29596.0
2016-04-19 13:50:00,59.67,59.74,59.61,59.69,36264.0,53.3493,53.4119,53.2957,53.3672,36264.0
2016-04-19 14:00:00,59.7,59.83,59.7,59.77,25270.0,53.3761,53.4923,53.3761,53.4387,25270.0
2016-04-19 14:10:00,59.77,59.83,59.72,59.78,26639.0,53.4387,53.4923,53.394,53.4476,26639.0
2016-04-19 14:20:00,59.78,59.8,59.72,59.73,30705.0,53.4476,53.4655,53.394,53.4029,30705.0
2016-04-19 14:30:00,59.72,59.77,59.65,59.69,22037.0,53.394,53.4387,53.3314,53.3672,22037.0
2016-04-19 14:40:00,59.7,59.78,59.7,59.78,21799.0,53.3761,53.4476,53.3761,53.4476,21799.0
2016-04-19 14:50:00,59.79,59.82,59.73,59.73,29560.0,53.4566,53.4834,53.4029,53.4029,29560.0
2016-04-19 15:00:00,59.74,59.74,59.62,59.69,42609.0,53.4119,53.4119,53.3046,53.3672,42609.0
2016-04-19 15:10:00,59.69,59.74,59.67,59.72,53168.0,53.3672,53.4119,53.3493,53.394,53168.0
2016-04-19 15:20:00,59.73,59.8,59.71,59.75,50404.0,53.4029,53.4655,53.3851,53.4208,50404.0
2016-04-19 15:30:00,59.75,59.79,59.73,59.78,62039.0,53.4208,53.4566,53.4029,53.4476,62039.0
2016-04-19 15:40:00,59.78,59.82,59.73,59.74,77662.0,53.4476,53.4834,53.4029,53.4119,77662.0
2016-04-19 15:50:00,59.75,59.86,59.72,59.85,243489.0,53.4208,53.5192,53.394,53.5102,243489.0
2016-04-20 09:30:00,59.99,60.15,59.33,59.49,89850.0,53.6354,53.7785,53.0453,53.1884,89850.0
2016-04-20 09:40:00,59.49,59.68,59.42,59.68,50803.0,53.1884,53.3582,53.1258,53.3582,50803.0
2016-04-20 09:50:00,59.69,59.93,59.65,59.8,46224.0,53.3672,53.5818,53.3314,53.4655,46224.0
2016-04-20 10:00:00,59.8,59.95,59.76,59.88,42118.0,53.4655,53.5996,53.4298,53.5371,42118.0
2016-04-20 10:10:00,59.88,59.97,59.81,59.84,37172.0,53.5371,53.6175,53.4745,53.5013,37172.0
2016-04-20 10:20:00,59.84,59.85,59.61,59.61,30267.0,53.5013,53.5102,53.2957,53.2957,30267.0
2016-04-20 10:30:00,59.63,59.83,59.6,59.69,35376.0,53.3135,53.4923,53.2867,53.3672,35376.0
2016-04-20 10:40:00,59.69,59.69,59.53,59.62,27849.0,53.3672,53.3672,53.2241,53.3046,27849.0
2016-04-20 10:50:00,59.6,59.8,59.55,59.76,25966.0,53.2867,53.4655,53.242,53.4298,25966.0
2016-04-20 11:00:00,59.75,59.95,59.75,59.95,25432.0,53.4208,53.5996,53.4208,53.5996,25432.0
2016-04-20 11:10:00,59.95,59.98,59.88,59.94,46833.0,53.5996,53.6265,53.5371,53.5907,46833.0
2016-04-20 11:20:00,59.94,60.06,59.94,60.0,32692.0,53.5907,53.698,53.5907,53.6443,32692.0
2016-04-20 11:30:00,60.01,60.11,59.98,60.1,34603.0,53.6533,53.7427,53.6265,53.7337,34603.0
2016-04-20 11:40:00,60.1,60.15,60.07,60.1,29285.0,53.7337,53.7785,53.7069,53.7337,29285.0
2016-04-20 11:50:00,60.11,60.16,60.1,60.12,28972.0,53.7427,53.7874,53.7337,53.7516,28972.0
2016-04-20 12:00:00,60.13,60.22,60.09,60.09,27267.0,53.7606,53.841,53.7248,53.7248,27267.0
2016-04-20 12:10:00,60.09,60.1,59.98,60.0,19560.0,53.7248,53.7337,53.6265,53.6443,19560.0
2016-04-20 12:20:00,60.0,60.02,59.91,59.95,32710.0,53.6443,53.6622,53.5639,53.5996,32710.0
2016-04-20 12:30:00,59.95,60.09,59.89,60.03,62758.0,53.5996,53.7248,53.546,53.6712,62758.0
2016-04-20 12:40:00,60.03,60.13,60.02,60.11,19956.0,53.6712,53.7606,53.6622,53.7427,19956.0
2016-04-20 12:50:00,60.11,60.11,60.02,60.04,22414.0,53.7427,53.7427,53.6622,53.6801,22414.0
2016-04-20 13:00:00,60.03,60.13,59.97,60.0,60557.0,53.6712,53.7606,53.6175,53.6443,60557.0
2016-04-20 13:10:00,60.0,60.08,59.98,60.05,31305.0,53.6443,53.7159,53.6265,53.689,31305.0
2016-04-20 13:20:00,60.06,60.13,60.04,60.13,27042.0,53.698,53.7606,53.6801,53.7606,27042.0
2016-04-20 13:30:00,60.13,60.16,60.1,60.14,33046.0,53.7606,53.7874,53.7337,53.7695,33046.0
2016-04-20 13:40:00,60.13,60.23,60.13,60.19,45200.0,53.7606,53.85,53.7606,53.8142,45200.0
2016-04-20 13:50:00,60.19,60.33,60.17,60.26,48959.0,53.8142,53.9394,53.7963,53.8768,48959.0
2016-04-20 14:00:00,60.26,60.26,60.19,60.22,26801.0,53.8768,53.8768,53.8142,53.841,26801.0
2016-04-20 14:10:00,60.23,60.31,60.23,60.28,33434.0,53.85,53.9215,53.85,53.8947,33434.0
2016-04-20 14:20:00,60.28,60.37,60.26,60.35,46225.0,53.8947,53.9751,53.8768,53.9573,46225.0
2016-04-20 14:30:00,60.35,60.36,60.3,60.32,40345.0,53.9573,53.9662,53.9126,53.9304,40345.0
2016-04-20 14:40:00,60.31,60.35,60.27,60.32,35772.0,53.9215,53.9573,53.8857,53.9304,35772.0
2016-04-20 14:50:00,60.32,60.37,60.3,60.36,39221.0,53.9304,53.9751,53.9126,53.9662,39221.0
2016-04-20 15:00:00,60.35,60.39,60.31,60.34,31841.0,53.9573,53.993,53.9215,53.9483,31841.0
2016-04-20 15:10:00,60.33,60.34,60.18,60.21,49036.0,53.9394,53.9483,53.8053,53.8321,49036.0
2016-04-20 15:20:00,60.21,60.27,60.16,60.22,56500.0,53.8321,53.8857,53.7874,53.841,56500.0
2016-04-20 15:30:00,60.21,60.23,60.09,60.1,73199.0,53.8321,53.85,53.7248,53.7337,73199.0
2016-04-20 15:40:00,60.1,60.15,60.07,60.14,85762.0,53.7337,53.7785,53.7069,53.7695,85762.0
2016-04-20 15:50:00,60.14,60.18,60.06,60.09,183772.0,53.7695,53.8053,53.698,53.7248,183772.0
2016-04-21 09:30:00,59.88,60.36,59.76,60.28,85306.0,53.5371,53.9662,53.4298,53.8947,85306.0
2016-04-21 09:40:00,60.25,60.25,59.95,59.95,35473.0,53.8679,53.8679,53.5996,53.5996,35473.0
2016-04-21 09:50:00,59.97,60.03,59.8,59.81,66622.0,53.6175,53.6712,53.4655,53.4745,66622.0
2016-04-21 10:00:00,59.8,59.9,59.71,59.9,61259.0,53.4655,53.5549,53.3851,53.5549,61259.0
2016-04-21 10:10:00,59.91,60.02,59.85,60.02,28054.0,53.5639,53.6622,53.5102,53.6622,28054.0
2016-04-21 10:20:00,60.02,60.26,60.01,60.18,67131.0,53.6622,53.8768,53.6533,53.8053,67131.0
2016-04-21 10:30:00,60.18,60.36,60.13,60.36,40715.0,53.8053,53.9662,53.7606,53.9662,40715.0
2016-04-21 10:40:00,60.36,60.42,60.19,60.24,48180.0,53.9662,54.0199,53.8142,53.8589,48180.0
2016-04-21 10:50:00,60.23,60.35,60.18,60.2,27985.0,53.85,53.9573,53.8053,53.8232,27985.0
2016-04-21 11:00:00,60.2,60.23,60.01,60.06,56102.0,53.8232,53.85,53.6533,53.698,56102.0
2016-04-21 11:10:00,60.07,60.14,60.01,60.01,18897.0,53.7069,53.7695,53.6533,53.6533,18897.0
2016-04-21 11:20:00,60.01,60.06,59.97,60.01,36127.0,53.6533,53.698,53.6175,53.6533,36127.0
2016-04-21 11:30:00,60.03,60.06,59.98,60.04,32240.0,53.6712,53.698,53.6265,53.6801,32240.0
2016-04-21 11:40:00,60.03,60.12,59.97,59.97,27572.0,53.6712,53.7516,53.6175,53.6175,27572.0
2016-04-21 11:50:00,59.97,60.07,59.88,59.9,61344.0,53.6175,53.7069,53.5371,53.5549,61344.0
2016-04-21 12:00:00,59.9,59.96,59.81,59.83,44341.0,53.5549,53.6086,53.4745,53.4923,44341.0
2016-04-21 12:10:00,59.83,59.91,59.83,59.9,17632.0,53.4923,53.5639,53.4923,53.5549,17632.0
2016-04-21 12:20:00,59.9,59.9,59.83,59.84,28095.0,53.5549,53.5549,53.4923,53.5013,28095.0
2016-04-21 12:30:00,59.84,59.92,59.84,59.89,26670.0,53.5013,53.5728,53.5013,53.546,26670.0
2016-04-21 12:40:00,59.89,59.96,59.88,59.9,28075.0,53.546,53.6086,53.5371,53.5549,28075.0
2016-04-21 12:50:00,59.91,59.99,59.87,59.97,47077.0,53.5639,53.6354,53.5281,53.6175,47077.0
2016-04-21 13:00:00,59.97,60.05,59.97,59.97,33127.0,53.6175,53.689,53.6175,53.6175,33127.0
2016-04-21 13:10:00,59.99,60.08,59.99,60.05,21694.0,53.6354,53.7159,53.6354,53.689,21694.0
2016-04-21 13:20:00,60.06,60.13,60.06,60.09,26786.0,53.698,53.7606,53.698,53.7248,26786.0
2016-04-21 13:30:00,60.1,60.16,60.03,60.15,31612.0,53.7337,53.7874,53.6712,53.7785,31612.0
2016-04-21 13:40:00,60.15,60.19,60.09,60.11,24768.0,53.7785,53.8142,53.7248,53.7427,24768.0
2016-04-21 13:50:00,60.1,60.1,60.05,60.09,49361.0,53.7337,53.7337,53.689,53.7248,49361.0
2016-04-21 14:00:00,60.09,60.1,59.97,60.03,38907.0,53.7248,53.7337,53.6175,53.6712,38907.0
2016-04-21 14:10:00,60.03,60.12,60.0,60.05,33007.0,53.6712,53.7516,53.6443,53.689,33007.0
2016-04-21 14:20:00,60.05,60.09,60.04,60.05,36375.0,53.689,53.7248,53.6801,53.689,36375.0
2016-04-21 14:30:00,60.05,60.05,59.94,59.99,66168.0,53.689,53.689,53.5907,53.6354,66168.0
2016-04-21 14:40:00,59.98,60.05,59.96,60.05,41227.0,53.6265,53.689,53.6086,53.689,41227.0
2016-04-21 14:50:00,60.06,60.09,59.97,60.02,24710.0,53.698,53.7248,53.6175,53.6622,24710.0
2016-04-21 15:00:00,60.03,60.09,59.99,59.99,28923.0,53.6712,53.7248,53.6354,53.6354,28923.0
2016-04-21 15:10:00,59.99,60.08,59.98,60.03,40724.0,53.6354,53.7159,53.6265,53.6712,40724.0
2016-04-21 15:20:00,60.03,60.06,59.96,59.97,52016.0,53.6712,53.698,53.6086,53.6175,52016.0
2016-04-21 15:30:00,59.97,60.04,59.97,60.02,69045.0,53.6175,53.6801,53.6175,53.6622,69045.0
2016-04-21 15:40:00,60.03,60.1,60.01,60.07,84328.0,53.6712,53.7337,53.6533,53.7069,84328.0
2016-04-21 15:50:00,60.1,60.11,60.01,60.05,173770.0,53.7337,53.7427,53.6533,53.689,173770.0
2016-04-22 09:30:00,59.98,60.36,59.98,60.25,114933.0,53.6265,53.9662,53.6265,53.8679,114933.0
2016-04-22 09:40:00,60.25,60.3,60.19,60.22,26189.0,53.8679,53.9126,53.8142,53.841,26189.0
2016-04-22 09:50:00,60.22,60.29,60.17,60.27,51601.0,53.841,53.9036,53.7963,53.8857,51601.0
2016-04-22 10:00:00,60.28,60.38,60.17,60.18,46022.0,53.8947,53.9841,53.7963,53.8053,46022.0
2016-04-22 10:10:00,60.2,60.29,60.1,60.13,23223.0,53.8232,53.9036,53.7337,53.7606,23223.0
2016-04-22 10:20:00,60.12,60.12,59.88,59.96,126985.0,53.7516,53.7516,53.5371,53.6086,126985.0
2016-04-22 10:30:00,59.94,60.03,59.86,59.9,38891.0,53.5907,53.6712,53.5192,53.5549,38891.0
2016-04-22 10:40:00,59.9,59.92,59.69,59.81,40720.0,53.5549,53.5728,53.3672,53.4745,40720.0
2016-04-22 10:50:00,59.8,59.87,59.77,59.82,39479.0,53.4655,53.5281,53.4387,53.4834,39479.0
2016-04-22 11:00:00,59.83,59.87,59.76,59.78,56036.0,53.4923,53.5281,53.4298,53.4476,56036.0
2016-04-22 11:10:00,59.78,59.81,59.72,59.77,36811.0,53.4476,53.4745,53.394,53.4387,36811.0
2016-04-22 11:20:00,59.77,59.86,59.77,59.81,40540.0,53.4387,53.5192,53.4387,53.4745,40540.0
2016-04-22 11:30:00,59.82,59.96,59.81,59.93,27100.0,53.4834,53.6086,53.4745,53.5818,27100.0
2016-04-22 11:40:00,59.94,59.98,59.9,59.94,33567.0,53.5907,53.6265,53.5549,53.5907,33567.0
2016-04-22 11:50:00,59.94,59.99,59.88,59.99,38510.0,53.5907,53.6354,53.5371,53.6354,38510.0
2016-04-22 12:00:00,59.98,59.99,59.92,59.98,31582.0,53.6265,53.6354,53.5728,53.6265,31582.0
2016-04-22 12:10:00,59.98,60.01,59.87,59.9,23577.0,53.6265,53.6533,53.5281,53.5549,23577.0
2016-04-22 12:20:00,59.9,59.93,59.86,59.88,17732.0,53.5549,53.5818,53.5192,53.5371,17732.0
2016-04-22 12:30:00,59.89,60.0,59.87,59.98,19697.0,53.546,53.6443,53.5281,53.6265,19697.0
2016-04-22 12:40:00,59.98,60.01,59.92,60.0,25255.0,53.6265,53.6533,53.5728,53.6443,25255.0
2016-04-22 12:50:00,59.98,60.05,59.98,60.02,21742.0,53.6265,53.689,53.6265,53.6622,21742.0
2016-04-22 13:00:00,60.03,60.21,60.03,60.19,26597.0,53.6712,53.8321,53.6712,53.8142,26597.0
2016-04-22 13:10:00,60.19,60.23,60.17,60.18,22907.0,53.8142,53.85,53.7963,53.8053,22907.0
2016-04-22 13:20:00,60.17,60.19,60.12,60.16,35888.0,53.7963,53.8142,53.7516,53.7874,35888.0
2016-04-22 13:30:00,60.16,60.24,60.14,60.22,73121.0,53.7874,53.8589,53.7695,53.841,73121.0
2016-04-22 13:40:00,60.22,60.38,60.21,60.35,41095.0,53.841,53.9841,53.8321,53.9573,41095.0
2016-04-22 13:50:00,60.35,60.41,60.34,60.35,91452.0,53.9573,54.0109,53.9483,53.9573,91452.0
2016-04-22 14:00:00,60.35,60.4,60.31,60.32,50089.0,53.9573,54.002,53.9215,53.9304,50089.0
2016-04-22 14:10:00,60.32,60.37,60.27,60.36,28361.0,53.9304,53.9751,53.8857,53.9662,28361.0
2016-04-22 14:20:00,60.36,60.46,60.35,60.44,189132.0,53.9662,54.0556,53.9573,54.0377,189132.0
2016-04-22 14:30:00,60.43,60.5,60.43,60.48,137717.0,54.0288,54.0914,54.0288,54.0735,137717.0
2016-04-22 14:40:00,60.49,60.62,60.47,60.47,117293.0,54.0824,54.1987,54.0646,54.0646,117293.0
2016-04-22 14:50:00,60.48,60.53,60.46,60.5,99751.0,54.0735,54.1182,54.0556,54.0914,99751.0
2016-04-22 15:00:00,60.5,60.51,60.39,60.45,91679.0,54.0914,54.1003,53.993,54.0467,91679.0
2016-04-22 15:10:00,60.45,60.53,60.44,60.49,108854.0,54.0467,54.1182,54.0377,54.0824,108854.0
2016-04-22 15:20:00,60.48,60.56,60.45,60.49,82166.0,54.0735,54.145,54.0467,54.0824,82166.0
2016-04-22 15:30:00,60.48,60.5,60.42,60.44,99563.0,54.0735,54.0914,54.0199,54.0377,99563.0
2016-04-22 15:40:00,60.44,60.44,60.35,60.43,117028.0,54.0377,54.0377,53.9573,54.0288,117028.0
2016-04-22 15:50:00,60.43,60.46,60.4,60.44,228905.0,54.0288,54.0556,54.002,54.0377,228905.0
2016-04-25 09:30:00,60.09,60.3,59.88,60.29,95151.0,53.7248,53.9126,53.5371,53.9036,95151.0
2016-04-25 09:40:00,60.29,60.31,59.86,59.87,54990.0,53.9036,53.9215,53.5192,53.5281,54990.0
2016-04-25 09:50:00,59.86,60.0,59.76,59.97,51974.0,53.5192,53.6443,53.4298,53.6175,51974.0
2016-04-25 10:00:00,59.94,60.01,59.88,59.9,81775.0,53.5907,53.6533,53.5371,53.5549,81775.0
2016-04-25 10:10:00,59.9,59.95,59.73,59.77,48620.0,53.5549,53.5996,53.4029,53.4387,48620.0
2016-04-25 10:20:00,59.77,59.81,59.69,59.76,33247.0,53.4387,53.4745,53.3672,53.4298,33247.0
2016-04-25 10:30:00,59.76,59.8,59.7,59.78,40765.0,53.4298,53.4655,53.3761,53.4476,40765.0
2016-04-25 10:40:00,59.78,60.0,59.78,59.97,33794.0,53.4476,53.6443,53.4476,53.6175,33794.0
2016-04-25 10:50:00,59.98,59.99,59.87,59.88,37112.0,53.6265,53.6354,53.5281,53.5371,37112.0
2016-04-25 11:00:00,59.88,60.0,59.87,59.95,35185.0,53.5371,53.6443,53.5281,53.5996,35185.0
2016-04-25 11:10:00,59.95,60.01,59.91,59.93,53444.0,53.5996,53.6533,53.5639,53.5818,53444.0
2016-04-25 11:20:00,59.93,60.18,59.93,60.17,75018.0,53.5818,53.8053,53.5818,53.7963,75018.0
2016-04-25 11:30:00,60.17,60.17,60.0,60.0,23624.0,53.7963,53.7963,53.6443,53.6443,23624.0
2016-04-25 11:40:00,60.01,60.06,60.0,60.0,35019.0,53.6533,53.698,53.6443,53.6443,35019.0
2016-04-25 11:50:00,60.01,60.01,59.92,59.93,24721.0,53.6533,53.6533,53.5728,53.5818,24721.0
2016-04-25 12:00:00,59.91,59.97,59.9,59.94,31446.0,53.5639,53.6175,53.5549,53.5907,31446.0
2016-04-25 12:10:00,59.93,60.0,59.88,59.97,21186.0,53.5818,53.6443,53.5371,53.6175,21186.0
2016-04-25 12:20:00,59.98,59.99,59.91,59.95,17131.0,53.6265,53.6354,53.5639,53.5996,17131.0
2016-04-25 12:30:00,59.96,60.0,59.91,59.92,27378.0,53.6086,53.6443,53.5639,53.5728,27378.0
2016-04-25 12:40:00,59.92,60.02,59.89,60.02,16425.0,53.5728,53.6622,53.546,53.6622,16425.0
2016-04-25 12:50:00,60.02,60.2,60.01,60.06,42775.0,53.6622,53.8232,53.6533,53.698,42775.0
2016-04-25 13:00:00,60.06,60.09,60.0,60.02,22589.0,53.698,53.7248,53.6443,53.6622,22589.0
2016-04-25 13:10:00,60.02,60.12,60.01,60.04,24019.0,53.6622,53.7516,53.6533,53.6801,24019.0
2016-04-25 13:20:00,60.04,60.06,59.95,60.0,27677.0,53.6801,53.698,53.5996,53.6443,27677.0
2016-04-25 13:30:00,60.0,60.05,59.96,60.05,31402.0,53.6443,53.689,53.6086,53.689,31402.0
2016-04-25 13:40:00,60.04,60.13,60.03,60.13,31767.0,53.6801,53.7606,53.6712,53.7606,31767.0
2016-04-25 13:50:00,60.14,60.22,60.09,60.09,40951.0,53.7695,53.841,53.7248,53.7248,40951.0
2016-04-25 14:00:00,60.09,60.1,59.94,59.99,29060.0,53.7248,53.7337,53.5907,53.6354,29060.0
2016-04-25 14:10:00,59.99,60.04,59.96,60.02,29816.0,53.6354,53.6801,53.6086,53.6622,29816.0
2016-04-25 14:20:00,60.02,60.14,59.98,60.14,30398.0,53.6622,53.7695,53.6265,53.7695,30398.0
2016-04-25 14:30:00,60.14,60.18,60.09,60.13,35663.0,53.7695,53.8053,53.7248,53.7606,35663.0
2016-04-25 14:40:00,60.13,60.21,60.11,60.13,50596.0,53.7606,53.8321,53.7427,53.7606,50596.0
2016-04-25 14:50:00,60.13,60.2,60.11,60.18,54203.0,53.7606,53.8232,53.7427,53.8053,54203.0
2016-04-25 15:00:00,60.17,60.18,60.1,60.1,61550.0,53.7963,53.8053,53.7337,53.7337,61550.0
2016-04-25 15:10:00,60.1,60.15,60.06,60.11,42022.0,53.7337,53.7785,53.698,53.7427,42022.0
2016-04-25 15:20:00,60.11,60.13,60.06,60.07,56565.0,53.7427,53.7606,53.698,53.7069,56565.0
2016-04-25 15:30:00,60.07,60.16,60.04,60.14,49520.0,53.7069,53.7874,53.6801,53.7695,49520.0
2016-04-25 15:40:00,60.14,60.16,60.08,60.1,72854.0,53.7695,53.7874,53.7159,53.7337,72854.0
2016-04-25 15:50:00,60.1,60.21,60.03,60.21,140575.0,53.7337,53.8321,53.6712,53.8321,140575.0
2016-04-26 09:30:00,60.27,60.49,60.16,60.44,40374.0,53.8857,54.0824,53.7874,54.0377,40374.0
2016-04-26 09:40:00,60.48,60.67,60.45,60.65,81740.0,54.0735,54.2434,54.0467,54.2255,81740.0
2016-04-26 09:50:00,60.65,60.95,60.58,60.92,70733.0,54.2255,54.4937,54.1629,54.4669,70733.0
2016-04-26 10:00:00,60.93,60.93,60.56,60.6,47335.0,54.4758,54.4758,54.145,54.1808,47335.0
2016-04-26 10:10:00,60.62,60.87,60.62,60.85,102908.0,54.1987,54.4222,54.1987,54.4043,102908.0
2016-04-26 10:20:00,60.85,60.89,60.58,60.66,159402.0,54.4043,54.4401,54.1629,54.2344,159402.0
2016-04-26 10:30:00,60.64,60.64,60.45,60.45,40381.0,54.2165,54.2165,54.0467,54.0467,40381.0
2016-04-26 10:40:00,60.45,60.59,60.41,60.44,42980.0,54.0467,54.1718,54.0109,54.0377,42980.0
2016-04-26 10:50:00,60.45,60.46,60.32,60.32,23289.0,54.0467,54.0556,53.9304,53.9304,23289.0
2016-04-26 11:00:00,60.32,60.44,60.29,60.39,23172.0,53.9304,54.0377,53.9036,53.993,23172.0
2016-04-26 11:10:00,60.39,60.52,60.38,60.43,22376.0,53.993,54.1093,53.9841,54.0288,22376.0
2016-04-26 11:20:00,60.41,60.59,60.41,60.54,11929.0,54.0109,54.1718,54.0109,54.1271,11929.0
2016-04-26 11:30:00,60.55,60.56,60.44,60.48,15617.0,54.1361,54.145,54.0377,54.0735,15617.0
2016-04-26 11:40:00,60.51,60.59,60.47,60.57,32597.0,54.1003,54.1718,54.0646,54.154,32597.0
2016-04-26 11:50:00,60.58,60.62,60.54,60.58,23993.0,54.1629,54.1987,54.1271,54.1629,23993.0
2016-04-26 12:00:00,60.59,60.62,60.51,60.55,53338.0,54.1718,54.1987,54.1003,54.1361,53338.0
2016-04-26 12:10:00,60.54,60.68,60.53,60.66,32050.0,54.1271,54.2523,54.1182,54.2344,32050.0
2016-04-26 12:20:00,60.67,60.71,60.59,60.63,21100.0,54.2434,54.2791,54.1718,54.2076,21100.0
2016-04-26 12:30:00,60.62,60.66,60.49,60.49,22838.0,54.1987,54.2344,54.0824,54.0824,22838.0
2016-04-26 12:40:00,60.49,60.53,60.46,60.49,30867.0,54.0824,54.1182,54.0556,54.0824,30867.0
2016-04-26 12:50:00,60.49,60.5,60.4,60.4,14009.0,54.0824,54.0914,54.002,54.002,14009.0
2016-04-26 13:00:00,60.41,60.44,60.32,60.38,15362.0,54.0109,54.0377,53.9304,53.9841,15362.0
2016-04-26 13:10:00,60.39,60.47,60.36,60.47,21388.0,53.993,54.0646,53.9662,54.0646,21388.0
2016-04-26 13:20:00,60.47,60.49,60.44,60.49,38018.0,54.0646,54.0824,54.0377,54.0824,38018.0
2016-04-26 13:30:00,60.49,60.53,60.44,60.46,18972.0,54.0824,54.1182,54.0377,54.0556,18972.0
2016-04-26 13:40:00,60.47,60.49,60.34,60.46,25945.0,54.0646,54.0824,53.9483,54.0556,25945.0
2016-04-26 13:50:00,60.45,60.45,60.34,60.45,15549.0,54.0467,54.0467,53.9483,54.0467,15549.0
2016-04-26 14:00:00,60.45,60.5,60.41,60.43,59962.0,54.0467,54.0914,54.0109,54.0288,59962.0
2016-04-26 14:10:00,60.43,60.61,60.42,60.58,40974.0,54.0288,54.1897,54.0199,54.1629,40974.0
2016-04-26 14:20:00,60.58,60.63,60.46,60.46,29679.0,54.1629,54.2076,54.0556,54.0556,29679.0
2016-04-26 14:30:00,60.46,60.55,60.44,60.52,41329.0,54.0556,54.1361,54.0377,54.1093,41329.0
2016-04-26 14:40:00,60.53,60.65,60.5,60.61,27466.0,54.1182,54.2255,54.0914,54.1897,27466.0
2016-04-26 14:50:00,60.62,60.62,60.52,60.54,37743.0,54.1987,54.1987,54.1093,54.1271,37743.0
2016-04-26 15:00:00,60.54,60.62,60.51,60.51,33354.0,54.1271,54.1987,54.1003,54.1003,33354.0
2016-04-26 15:10:00,60.5,60.54,60.49,60.51,32261.0,54.0914,54.1271,54.0824,54.1003,32261.0
2016-04-26 15:20:00,60.51,60.57,60.47,60.54,44788.0,54.1003,54.154,54.0646,54.1271,44788.0
2016-04-26 15:30:00,60.54,60.67,60.54,60.57,52731.0,54.1271,54.2434,54.1271,54.154,52731.0
2016-04-26 15:40:00,60.57,60.64,60.55,60.56,72551.0,54.154,54.2165,54.1361,54.145,72551.0
2016-04-26 15:50:00,60.57,60.64,60.55,60.63,161022.0,54.154,54.2165,54.1361,54.2076,161022.0
2016-04-27 09:30:00,60.5,61.25,60.36,61.09,79593.0,54.0914,54.7619,53.9662,54.6189,79593.0
2016-04-27 09:40:00,61.1,61.16,60.84,60.9,23517.0,54.6278,54.6815,54.3954,54.449,23517.0
2016-04-27 09:50:00,60.92,60.97,60.6,60.61,36003.0,54.4669,54.5116,54.1808,54.1897,36003.0
2016-04-27 10:00:00,60.65,60.7,60.43,60.46,37610.0,54.2255,54.2702,54.0288,54.0556,37610.0
2016-04-27 10:10:00,60.45,60.46,60.28,60.28,30595.0,54.0467,54.0556,53.8947,53.8947,30595.0
2016-04-27 10:20:00,60.3,60.39,60.18,60.2,24839.0,53.9126,53.993,53.8053,53.8232,24839.0
2016-04-27 10:30:00,60.2,60.41,60.14,60.2,30973.0,53.8232,54.0109,53.7695,53.8232,30973.0
2016-04-27 10:40:00,60.19,60.37,60.11,60.35,20247.0,53.8142,53.9751,53.7427,53.9573,20247.0
2016-04-27 10:50:00,60.38,60.44,60.29,60.34,20045.0,53.9841,54.0377,53.9036,53.9483,20045.0
2016-04-27 11:00:00,60.32,60.33,60.21,60.22,36336.0,53.9304,53.9394,53.8321,53.841,36336.0
2016-04-27 11:10:00,60.22,60.33,60.17,60.3,29840.0,53.841,53.9394,53.7963,53.9126,29840.0
2016-04-27 11:20:00,60.3,60.31,60.24,60.3,25391.0,53.9126,53.9215,53.8589,53.9126,25391.0
2016-04-27 11:30:00,60.3,60.47,60.3,60.47,25841.0,53.9126,54.0646,53.9126,54.0646,25841.0
2016-04-27 11:40:00,60.47,60.51,60.43,60.51,18746.0,54.0646,54.1003,54.0288,54.1003,18746.0
2016-04-27 11:50:00,60.51,60.58,60.48,60.55,16301.0,54.1003,54.1629,54.0735,54.1361,16301.0
2016-04-27 12:00:00,60.54,60.58,60.49,60.56,8269.0,54.1271,54.1629,54.0824,54.145,8269.0
2016-04-27 12:10:00,60.55,60.55,60.49,60.49,8128.0,54.1361,54.1361,54.0824,54.0824,8128.0
2016-04-27 12:20:00,60.5,60.6,60.5,60.59,9958.0,54.0914,54.1808,54.0914,54.1718,9958.0
2016-04-27 12:30:00,60.58,60.58,60.43,60.49,15321.0,54.1629,54.1629,54.0288,54.0824,15321.0
2016-04-27 12:40:00,60.5,60.5,60.45,60.47,8682.0,54.0914,54.0914,54.0467,54.0646,8682.0
2016-04-27 12:50:00,60.47,60.5,60.46,60.48,9998.0,54.0646,54.0914,54.0556,54.0735,9998.0
2016-04-27 13:00:00,60.5,60.51,60.45,60.48,9982.0,54.0914,54.1003,54.0467,54.0735,9982.0
2016-04-27 13:10:00,60.48,60.53,60.42,60.49,12778.0,54.0735,54.1182,54.0199,54.0824,12778.0
2016-04-27 13:20:00,60.47,60.47,60.39,60.42,16160.0,54.0646,54.0646,53.993,54.0199,16160.0
2016-04-27 13:30:00,60.41,60.54,60.41,60.51,10268.0,54.0109,54.1271,54.0109,54.1003,10268.0
2016-04-27 13:40:00,60.52,60.63,60.51,60.63,16430.0,54.1093,54.2076,54.1003,54.2076,16430.0
2016-04-27 13:50:00,60.62,60.63,60.45,60.46,14272.0,54.1987,54.2076,54.0467,54.0556,14272.0
2016-04-27 14:00:00,60.45,60.55,60.26,60.52,182547.0,54.0467,54.1361,53.8768,54.1093,182547.0
2016-04-27 14:10:00,60.52,60.61,60.47,60.58,77510.0,54.1093,54.1897,54.0646,54.1629,77510.0
2016-04-27 14:20:00,60.57,60.6,60.46,60.5,23178.0,54.154,54.1808,54.0556,54.0914,23178.0
2016-04-27 14:30:00,60.52,60.54,60.35,60.36,20607.0,54.1093,54.1271,53.9573,53.9662,20607.0
2016-04-27 14:40:00,60.37,60.49,60.36,60.42,32369.0,53.9751,54.0824,53.9662,54.0199,32369.0
2016-04-27 14:50:00,60.42,60.55,60.41,60.47,31708.0,54.0199,54.1361,54.0109,54.0646,31708.0
2016-04-27 15:00:00,60.47,60.66,60.44,60.61,43908.0,54.0646,54.2344,54.0377,54.1897,43908.0
2016-04-27 15:10:00,60.61,60.69,60.56,60.67,56694.0,54.1897,54.2613,54.145,54.2434,56694.0
2016-04-27 15:20:00,60.67,60.72,60.6,60.64,54788.0,54.2434,54.2881,54.1808,54.2165,54788.0
2016-04-27 15:30:00,60.64,60.72,60.64,60.7,82522.0,54.2165,54.2881,54.2165,54.2702,82522.0
2016-04-27 15:40:00,60.7,60.72,60.61,60.68,84781.0,54.2702,54.2881,54.1897,54.2523,84781.0
2016-04-27 15:50:00,60.67,60.67,60.54,60.58,152813.0,54.2434,54.2434,54.1271,54.1629,152813.0
2016-04-28 09:30:00,60.1,60.5,59.91,60.13,74211.0,53.7337,54.0914,53.5639,53.7606,74211.0
2016-04-28 09:40:00,60.16,60.27,60.1,60.26,18744.0,53.7874,53.8857,53.7337,53.8768,18744.0
2016-04-28 09:50:00,60.23,60.28,60.03,60.08,26435.0,53.85,53.8947,53.6712,53.7159,26435.0
2016-04-28 10:00:00,60.07,60.22,59.97,59.98,98117.0,53.7069,53.841,53.6175,53.6265,98117.0
2016-04-28 10:10:00,60.0,60.14,59.97,60.05,30891.0,53.6443,53.7695,53.6175,53.689,30891.0
2016-04-28 10:20:00,60.05,60.28,60.02,60.21,20874.0,53.689,53.8947,53.6622,53.8321,20874.0
2016-04-28 10:30:00,60.19,60.21,60.11,60.14,21626.0,53.8142,53.8321,53.7427,53.7695,21626.0
2016-04-28 10:40:00,60.16,60.32,60.1,60.31,21528.0,53.7874,53.9304,53.7337,53.9215,21528.0
2016-04-28 10:50:00,60.32,60.35,60.22,60.3,51457.0,53.9304,53.9573,53.841,53.9126,51457.0
2016-04-28 11:00:00,60.3,60.36,60.28,60.29,26711.0,53.9126,53.9662,53.8947,53.9036,26711.0
2016-04-28 11:10:00,60.29,60.34,60.25,60.32,27884.0,53.9036,53.9483,53.8679,53.9304,27884.0
2016-04-28 11:20:00,60.32,60.46,60.32,60.39,17936.0,53.9304,54.0556,53.9304,53.993,17936.0
2016-04-28 11:30:00,60.39,60.45,60.38,60.39,14870.0,53.993,54.0467,53.9841,53.993,14870.0
2016-04-28 11:40:00,60.38,60.42,60.34,60.39,17412.0,53.9841,54.0199,53.9483,53.993,17412.0
2016-04-28 11:50:00,60.38,60.41,60.34,60.37,15488.0,53.9841,54.0109,53.9483,53.9751,15488.0
2016-04-28 12:00:00,60.38,60.44,60.3,60.32,38574.0,53.9841,54.0377,53.9126,53.9304,38574.0
2016-04-28 12:10:00,60.31,60.33,60.23,60.32,42274.0,53.9215,53.9394,53.85,53.9304,42274.0
2016-04-28 12:20:00,60.3,60.36,60.29,60.34,59227.0,53.9126,53.9662,53.9036,53.9483,59227.0
2016-04-28 12:30:00,60.33,60.38,60.29,60.38,24589.0,53.9394,53.9841,53.9036,53.9841,24589.0
2016-04-28 12:40:00,60.39,60.42,60.35,60.35,18124.0,53.993,54.0199,53.9573,53.9573,18124.0
2016-04-28 12:50:00,60.37,60.41,60.34,60.35,18733.0,53.9751,54.0109,53.9483,53.9573,18733.0
2016-04-28 13:00:00,60.35,60.36,60.14,60.2,68334.0,53.9573,53.9662,53.7695,53.8232,68334.0
2016-04-28 13:10:00,60.2,60.3,60.14,60.29,87435.0,53.8232,53.9126,53.7695,53.9036,87435.0
2016-04-28 13:20:00,60.28,60.32,60.19,60.29,71055.0,53.8947,53.9304,53.8142,53.9036,71055.0
2016-04-28 13:30:00,60.3,60.37,60.29,60.37,31695.0,53.9126,53.9751,53.9036,53.9751,31695.0
2016-04-28 13:40:00,60.36,60.39,60.33,60.35,36156.0,53.9662,53.993,53.9394,53.9573,36156.0
2016-04-28 13:50:00,60.35,60.42,60.27,60.27,87219.0,53.9573,54.0199,53.8857,53.8857,87219.0
2016-04-28 14:00:00,60.26,60.38,60.26,60.36,81770.0,53.8768,53.9841,53.8768,53.9662,81770.0
2016-04-28 14:10:00,60.36,60.4,60.34,60.35,47001.0,53.9662,54.002,53.9483,53.9573,47001.0
2016-04-28 14:20:00,60.34,60.39,60.31,60.39,53656.0,53.9483,53.993,53.9215,53.993,53656.0
2016-04-28 14:30:00,60.38,60.38,60.34,60.35,67821.0,53.9841,53.9841,53.9483,53.9573,67821.0
2016-04-28 14:40:00,60.35,60.38,60.25,60.26,82210.0,53.9573,53.9841,53.8679,53.8768,82210.0
2016-04-28 14:50:00,60.24,60.24,60.13,60.2,22034.0,53.8589,53.8589,53.7606,53.8232,22034.0
2016-04-28 15:00:00,60.2,60.2,60.0,60.0,56677.0,53.8232,53.8232,53.6443,53.6443,56677.0
2016-04-28 15:10:00,60.0,60.03,59.81,59.84,178701.0,53.6443,53.6712,53.4745,53.5013,178701.0
2016-04-28 15:20:00,59.83,59.88,59.59,59.6,120479.0,53.4923,53.5371,53.2778,53.2867,120479.0
2016-04-28 15:30:00,59.61,59.85,59.61,59.8,230726.0,53.2957,53.5102,53.2957,53.4655,230726.0
2016-04-28 15:40:00,59.8,59.92,59.72,59.73,208700.0,53.4655,53.5728,53.394,53.4029,208700.0
2016-04-28 15:50:00,59.72,59.75,59.57,59.73,245838.0,53.394,53.4208,53.2599,53.4029,245838.0
2016-04-29 09:30:00,59.23,59.5,58.44,58.73,221681.0,52.9559,53.1973,52.2496,52.5089,221681.0
2016-04-29 09:40:00,58.73,58.83,58.26,58.27,128836.0,52.5089,52.5983,52.0887,52.0976,128836.0
2016-04-29 09:50:00,58.26,58.42,58.04,58.29,65268.0,52.0887,52.2317,51.892,52.1155,65268.0
2016-04-29 10:00:00,58.28,58.49,58.14,58.48,60288.0,52.1065,52.2943,51.9814,52.2854,60288.0
2016-04-29 10:10:00,58.47,58.52,58.05,58.13,84666.0,52.2764,52.3211,51.9009,51.9724,84666.0
2016-04-29 10:20:00,58.12,58.16,57.98,58.12,107355.0,51.9635,51.9992,51.8383,51.9635,107355.0
2016-04-29 10:30:00,58.11,58.32,58.1,58.28,119233.0,51.9545,52.1423,51.9456,52.1065,119233.0
2016-04-29 10:40:00,58.3,58.32,58.11,58.16,74213.0,52.1244,52.1423,51.9545,51.9992,74213.0
2016-04-29 10:50:00,58.14,58.15,57.98,58.01,119861.0,51.9814,51.9903,51.8383,51.8651,119861.0
2016-04-29 11:00:00,58.0,58.09,57.85,58.07,154656.0,51.8562,51.9367,51.7221,51.9188,154656.0
2016-04-29 11:10:00,58.07,58.11,57.9,57.92,52281.0,51.9188,51.9545,51.7668,51.7847,52281.0
2016-04-29 11:20:00,57.92,57.98,57.86,57.94,46889.0,51.7847,51.8383,51.731,51.8026,46889.0
2016-04-29 11:30:00,57.95,57.97,57.81,57.92,50852.0,51.8115,51.8294,51.6863,51.7847,50852.0
2016-04-29 11:40:00,57.91,57.93,57.78,57.92,36258.0,51.7757,51.7936,51.6595,51.7847,36258.0
2016-04-29 11:50:00,57.93,57.95,57.84,57.87,33512.0,51.7936,51.8115,51.7131,51.74,33512.0
2016-04-29 12:00:00,57.86,57.98,57.86,57.9,46449.0,51.731,51.8383,51.731,51.7668,46449.0
2016-04-29 12:10:00,57.9,58.11,57.85,58.11,43494.0,51.7668,51.9545,51.7221,51.9545,43494.0
2016-04-29 12:20:00,58.11,58.2,58.08,58.18,96060.0,51.9545,52.035,51.9277,52.0171,96060.0
2016-04-29 12:30:00,58.16,58.24,58.13,58.16,23897.0,51.9992,52.0708,51.9724,51.9992,23897.0
2016-04-29 12:40:00,58.16,58.21,58.1,58.19,86679.0,51.9992,52.044,51.9456,52.0261,86679.0
2016-04-29 12:50:00,58.18,58.21,58.09,58.13,29059.0,52.0171,52.044,51.9367,51.9724,29059.0
2016-04-29 13:00:00,58.13,58.27,58.11,58.25,30696.0,51.9724,52.0976,51.9545,52.0797,30696.0
2016-04-29 13:10:00,58.24,58.29,58.19,58.26,36532.0,52.0708,52.1155,52.0261,52.0887,36532.0
2016-04-29 13:20:00,58.25,58.31,58.2,58.29,37392.0,52.0797,52.1334,52.035,52.1155,37392.0
2016-04-29 13:30:00,58.29,58.3,58.17,58.19,38657.0,52.1155,52.1244,52.0082,52.0261,38657.0
2016-04-29 13:40:00,58.19,58.2,58.12,58.17,31807.0,52.0261,52.035,51.9635,52.0082,31807.0
2016-04-29 13:50:00,58.19,58.22,58.05,58.07,33915.0,52.0261,52.0529,51.9009,51.9188,33915.0
2016-04-29 14:00:00,58.07,58.16,58.06,58.09,34924.0,51.9188,51.9992,51.9098,51.9367,34924.0
2016-04-29 14:10:00,58.1,58.11,57.99,58.11,22298.0,51.9456,51.9545,51.8473,51.9545,22298.0
2016-04-29 14:20:00,58.11,58.16,58.05,58.12,44577.0,51.9545,51.9992,51.9009,51.9635,44577.0
2016-04-29 14:30:00,58.12,58.16,58.06,58.07,33547.0,51.9635,51.9992,51.9098,51.9188,33547.0
2016-04-29 14:40:00,58.07,58.22,58.05,58.21,21223.0,51.9188,52.0529,51.9009,52.044,21223.0
2016-04-29 14:50:00,58.2,58.22,58.03,58.05,124903.0,52.035,52.0529,51.883,51.9009,124903.0
2016-04-29 15:00:00,58.06,58.2,58.03,58.18,94230.0,51.9098,52.035,51.883,52.0171,94230.0
2016-04-29 15:10:00,58.18,58.3,58.14,58.28,78286.0,52.0171,52.1244,51.9814,52.1065,78286.0
2016-04-29 15:20:00,58.29,58.35,58.25,58.26,69185.0,52.1155,52.1691,52.0797,52.0887,69185.0
2016-04-29 15:30:00,58.26,58.45,58.26,58.35,85452.0,52.0887,52.2585,52.0887,52.1691,85452.0
2016-04-29 15:40:00,58.36,58.54,58.36,58.38,162530.0,52.1781,52.339,52.1781,52.1959,162530.0
2016-04-29 15:50:00,58.38,58.41,58.29,58.37,318435.0,52.1959,52.2228,52.1155,52.187,318435.0
2016-05-02 09:30:00,58.37,58.43,58.06,58.09,129847.0,52.187,52.2406,51.9098,51.9367,129847.0
2016-05-02 09:40:00,58.11,58.37,58.1,58.21,97153.0,51.9545,52.187,51.9456,52.044,97153.0
2016-05-02 09:50:00,58.2,58.3,58.08,58.19,166613.0,52.035,52.1244,51.9277,52.0261,166613.0
2016-05-02 10:00:00,58.16,58.31,58.16,58.21,306737.0,51.9992,52.1334,51.9992,52.044,306737.0
2016-05-02 10:10:00,58.23,58.63,58.23,58.49,279222.0,52.0618,52.4195,52.0618,52.2943,279222.0
2016-05-02 10:20:00,58.48,58.53,58.38,58.4,63980.0,52.2854,52.3301,52.1959,52.2138,63980.0
2016-05-02 10:30:00,58.39,58.53,58.32,58.33,50644.0,52.2049,52.3301,52.1423,52.1512,50644.0
2016-05-02 10:40:00,58.31,58.44,58.29,58.4,62159.0,52.1334,52.2496,52.1155,52.2138,62159.0
2016-05-02 10:50:00,58.4,58.42,58.02,58.02,90516.0,52.2138,52.2317,51.8741,51.8741,90516.0
2016-05-02 11:00:00,58.03,58.2,58.01,58.12,65719.0,51.883,52.035,51.8651,51.9635,65719.0
2016-05-02 11:10:00,58.12,58.23,58.01,58.08,55010.0,51.9635,52.0618,51.8651,51.9277,55010.0
2016-05-02 11:20:00,58.08,58.13,57.95,58.07,111271.0,51.9277,51.9724,51.8115,51.9188,111271.0
2016-05-02 11:30:00,58.06,58.24,57.99,58.2,110911.0,51.9098,52.0708,51.8473,52.035,110911.0
2016-05-02 11:40:00,58.19,58.22,58.12,58.22,50132.0,52.0261,52.0529,51.9635,52.0529,50132.0
2016-05-02 11:50:00,58.23,58.29,58.16,58.16,57702.0,52.0618,52.1155,51.9992,51.9992,57702.0
2016-05-02 12:00:00,58.15,58.24,58.08,58.12,70871.0,51.9903,52.0708,51.9277,51.9635,70871.0
2016-05-02 12:10:00,58.13,58.24,58.08,58.23,39064.0,51.9724,52.0708,51.9277,52.0618,39064.0
2016-05-02 12:20:00,58.23,58.34,58.17,58.25,52677.0,52.0618,52.1602,52.0082,52.0797,52677.0
2016-05-02 12:30:00,58.26,58.36,58.2,58.33,67585.0,52.0887,52.1781,52.035,52.1512,67585.0
2016-05-02 12:40:00,58.33,58.44,58.29,58.44,56901.0,52.1512,52.2496,52.1155,52.2496,56901.0
2016-05-02 12:50:00,58.44,58.44,58.34,58.35,108543.0,52.2496,52.2496,52.1602,52.1691,108543.0
2016-05-02 13:00:00,58.35,58.36,58.22,58.24,88290.0,52.1691,52.1781,52.0529,52.0708,88290.0
2016-05-02 13:10:00,58.24,58.5,58.23,58.45,88052.0,52.0708,52.3032,52.0618,52.2585,88052.0
2016-05-02 13:20:00,58.45,58.52,58.43,58.52,91180.0,52.2585,52.3211,52.2406,52.3211,91180.0
2016-05-02 13:30:00,58.52,58.55,58.44,58.47,104737.0,52.3211,52.3479,52.2496,52.2764,104737.0
2016-05-02 13:40:00,58.47,58.52,58.42,58.47,44227.0,52.2764,52.3211,52.2317,52.2764,44227.0
2016-05-02 13:50:00,58.47,58.54,58.4,58.43,88905.0,52.2764,52.339,52.2138,52.2406,88905.0
2016-05-02 14:00:00,58.43,58.46,58.32,58.34,119310.0,52.2406,52.2675,52.1423,52.1602,119310.0
2016-05-02 14:10:00,58.34,58.49,58.33,58.48,82768.0,52.1602,52.2943,52.1512,52.2854,82768.0
2016-05-02 14:20:00,58.49,58.5,58.38,58.49,126667.0,52.2943,52.3032,52.1959,52.2943,126667.0
2016-05-02 14:30:00,58.48,58.51,58.38,58.39,84846.0,52.2854,52.3122,52.1959,52.2049,84846.0
2016-05-02 14:40:00,58.39,58.39,58.31,58.34,97501.0,52.2049,52.2049,52.1334,52.1602,97501.0
2016-05-02 14:50:00,58.33,58.42,58.31,58.36,125054.0,52.1512,52.2317,52.1334,52.1781,125054.0
2016-05-02 15:00:00,58.35,58.5,58.32,58.41,163555.0,52.1691,52.3032,52.1423,52.2228,163555.0
2016-05-02 15:10:00,58.41,58.41,58.34,58.38,153052.0,52.2228,52.2228,52.1602,52.1959,153052.0
2016-05-02 15:20:00,58.38,58.46,58.32,58.35,223310.0,52.1959,52.2675,52.1423,52.1691,223310.0
2016-05-02 15:30:00,58.36,58.49,58.31,58.46,231637.0,52.1781,52.2943,52.1334,52.2675,231637.0
2016-05-02 15:40:00,58.45,58.51,58.42,58.48,291095.0,52.2585,52.3122,52.2317,52.2854,291095.0
2016-05-02 15:50:00,58.48,58.49,58.34,58.37,466029.0,52.2854,52.2943,52.1602,52.187,466029.0
2016-05-03 09:30:00,58.01,58.2,57.52,57.88,245428.0,51.8651,52.035,51.427,51.7489,245428.0
2016-05-03 09:40:00,57.87,58.14,57.85,57.9,75327.0,51.74,51.9814,51.7221,51.7668,75327.0
2016-05-03 09:50:00,57.88,58.22,57.8,58.22,102798.0,51.7489,52.0529,51.6774,52.0529,102798.0
2016-05-03 10:00:00,58.19,58.19,57.86,57.91,54394.0,52.0261,52.0261,51.731,51.7757,54394.0
2016-05-03 10:10:00,57.9,58.06,57.76,58.03,87199.0,51.7668,51.9098,51.6416,51.883,87199.0
2016-05-03 10:20:00,58.02,58.3,58.01,58.12,96257.0,51.8741,52.1244,51.8651,51.9635,96257.0
2016-05-03 10:30:00,58.11,58.13,57.78,57.87,49405.0,51.9545,51.9724,51.6595,51.74,49405.0
2016-05-03 10:40:00,57.87,58.03,57.85,57.92,103852.0,51.74,51.883,51.7221,51.7847,103852.0
2016-05-03 10:50:00,57.94,57.99,57.86,57.95,129699.0,51.8026,51.8473,51.731,51.8115,129699.0
2016-05-03 11:00:00,57.94,58.17,57.87,58.11,68552.0,51.8026,52.0082,51.74,51.9545,68552.0
2016-05-03 11:10:00,58.11,58.18,57.92,57.94,59671.0,51.9545,52.0171,51.7847,51.8026,59671.0
2016-05-03 11:20:00,57.94,57.94,57.82,57.82,48387.0,51.8026,51.8026,51.6953,51.6953,48387.0
2016-05-03 11:30:00,57.82,57.87,57.75,57.87,71367.0,51.6953,51.74,51.6327,51.74,71367.0
2016-05-03 11:40:00,57.88,58.03,57.84,58.0,85987.0,51.7489,51.883,51.7131,51.8562,85987.0
2016-05-03 11:50:00,58.0,58.04,57.89,57.91,42436.0,51.8562,51.892,51.7578,51.7757,42436.0
2016-05-03 12:00:00,57.91,58.0,57.85,57.9,37343.0,51.7757,51.8562,51.7221,51.7668,37343.0
2016-05-03 12:10:00,57.89,57.9,57.8,57.89,234490.0,51.7578,51.7668,51.6774,51.7578,234490.0
2016-05-03 12:20:00,57.88,57.99,57.86,57.98,42542.0,51.7489,51.8473,51.731,51.8383,42542.0
2016-05-03 12:30:00,57.98,58.08,57.95,58.02,184609.0,51.8383,51.9277,51.8115,51.8741,184609.0
2016-05-03 12:40:00,58.02,58.03,57.91,57.94,98022.0,51.8741,51.883,51.7757,51.8026,98022.0
2016-05-03 12:50:00,57.94,57.99,57.9,57.96,115901.0,51.8026,51.8473,51.7668,51.8204,115901.0
2016-05-03 13:00:00,57.95,58.09,57.92,58.09,62813.0,51.8115,51.9367,51.7847,51.9367,62813.0
2016-05-03 13:10:00,58.1,58.1,57.92,57.96,49860.0,51.9456,51.9456,51.7847,51.8204,49860.0
2016-05-03 13:20:00,57.96,58.04,57.91,57.95,104386.0,51.8204,51.892,51.7757,51.8115,104386.0
2016-05-03 13:30:00,57.95,57.97,57.89,57.96,95469.0,51.8115,51.8294,51.7578,51.8204,95469.0
2016-05-03 13:40:00,57.96,57.96,57.9,57.94,75218.0,51.8204,51.8204,51.7668,51.8026,75218.0
2016-05-03 13:50:00,57.94,58.02,57.93,57.94,86709.0,51.8026,51.8741,51.7936,51.8026,86709.0
2016-05-03 14:00:00,57.94,57.98,57.83,57.9,90497.0,51.8026,51.8383,51.7042,51.7668,90497.0
2016-05-03 14:10:00,57.89,57.9,57.63,57.64,108707.0,51.7578,51.7668,51.5254,51.5343,108707.0
2016-05-03 14:20:00,57.64,57.71,57.62,57.68,69537.0,51.5343,51.5969,51.5164,51.5701,69537.0
2016-05-03 14:30:00,57.69,57.85,57.65,57.84,68610.0,51.579,51.7221,51.5433,51.7131,68610.0
2016-05-03 14:40:00,57.84,57.87,57.76,57.78,67081.0,51.7131,51.74,51.6416,51.6595,67081.0
2016-05-03 14:50:00,57.78,57.83,57.73,57.8,58918.0,51.6595,51.7042,51.6148,51.6774,58918.0
2016-05-03 15:00:00,57.82,57.88,57.8,57.83,101571.0,51.6953,51.7489,51.6774,51.7042,101571.0
2016-05-03 15:10:00,57.82,57.84,57.68,57.74,95024.0,51.6953,51.7131,51.5701,51.6237,95024.0
2016-05-03 15:20:00,57.74,57.78,57.65,57.7,99228.0,51.6237,51.6595,51.5433,51.588,99228.0
2016-05-03 15:30:00,57.69,57.73,57.6,57.63,119994.0,51.579,51.6148,51.4986,51.5254,119994.0
2016-05-03 15:40:00,57.63,57.74,57.58,57.73,138094.0,51.5254,51.6237,51.4807,51.6148,138094.0
2016-05-03 15:50:00,57.72,57.75,57.6,57.65,410006.0,51.6059,51.6327,51.4986,51.5433,410006.0
2016-05-04 09:30:00,57.2,57.63,57.0,57.53,170996.0,51.1409,51.5254,50.9621,51.436,170996.0
2016-05-04 09:40:00,57.5,57.64,57.41,57.56,158096.0,51.4092,51.5343,51.3287,51.4628,158096.0
2016-05-04 09:50:00,57.59,57.75,57.57,57.61,113004.0,51.4896,51.6327,51.4717,51.5075,113004.0
2016-05-04 10:00:00,57.64,57.75,57.46,57.62,192184.0,51.5343,51.6327,51.3734,51.5164,192184.0
2016-05-04 10:10:00,57.63,57.83,57.48,57.54,52307.0,51.5254,51.7042,51.3913,51.4449,52307.0
2016-05-04 10:20:00,57.55,57.69,57.49,57.6,77696.0,51.4539,51.579,51.4002,51.4986,77696.0
2016-05-04 10:30:00,57.59,57.73,57.51,57.69,102627.0,51.4896,51.6148,51.4181,51.579,102627.0
2016-05-04 10:40:00,57.69,57.7,57.51,57.51,61752.0,51.579,51.588,51.4181,51.4181,61752.0
2016-05-04 10:50:00,57.51,57.59,57.41,57.45,611843.0,51.4181,51.4896,51.3287,51.3645,611843.0
2016-05-04 11:00:00,57.46,57.68,57.43,57.62,207320.0,51.3734,51.5701,51.3466,51.5164,207320.0
2016-05-04 11:10:00,57.63,57.63,57.47,57.56,68107.0,51.5254,51.5254,51.3823,51.4628,68107.0
2016-05-04 11:20:00,57.55,57.56,57.43,57.47,58178.0,51.4539,51.4628,51.3466,51.3823,58178.0
2016-05-04 11:30:00,57.46,57.53,57.32,57.47,84066.0,51.3734,51.436,51.2482,51.3823,84066.0
2016-05-04 11:40:00,57.47,57.5,57.39,57.49,73192.0,51.3823,51.4092,51.3108,51.4002,73192.0
2016-05-04 11:50:00,57.5,57.53,57.44,57.53,51528.0,51.4092,51.436,51.3555,51.436,51528.0
2016-05-04 12:00:00,57.53,57.58,57.45,57.55,47364.0,51.436,51.4807,51.3645,51.4539,47364.0
2016-05-04 12:10:00,57.55,57.64,57.5,57.58,110130.0,51.4539,51.5343,51.4092,51.4807,110130.0
2016-05-04 12:20:00,57.59,57.64,57.5,57.57,79702.0,51.4896,51.5343,51.4092,51.4717,79702.0
2016-05-04 12:30:00,57.57,57.68,57.54,57.59,70076.0,51.4717,51.5701,51.4449,51.4896,70076.0
2016-05-04 12:40:00,57.6,57.65,57.55,57.65,36951.0,51.4986,51.5433,51.4539,51.5433,36951.0
2016-05-04 12:50:00,57.64,57.68,57.56,57.57,60806.0,51.5343,51.5701,51.4628,51.4717,60806.0
2016-05-04 13:00:00,57.57,57.63,57.51,57.58,61292.0,51.4717,51.5254,51.4181,51.4807,61292.0
2016-05-04 13:10:00,57.57,57.67,57.53,57.66,56508.0,51.4717,51.5612,51.436,51.5522,56508.0
2016-05-04 13:20:00,57.65,57.72,57.62,57.69,75627.0,51.5433,51.6059,51.5164,51.579,75627.0
2016-05-04 13:30:00,57.7,57.72,57.65,57.69,78197.0,51.588,51.6059,51.5433,51.579,78197.0
2016-05-04 13:40:00,57.68,57.7,57.59,57.61,53643.0,51.5701,51.588,51.4896,51.5075,53643.0
2016-05-04 13:50:00,57.61,57.68,57.61,57.62,46972.0,51.5075,51.5701,51.5075,51.5164,46972.0
2016-05-04 14:00:00,57.62,57.63,57.52,57.57,52702.0,51.5164,51.5254,51.427,51.4717,52702.0
2016-05-04 14:10:00,57.57,57.64,57.5,57.63,70281.0,51.4717,51.5343,51.4092,51.5254,70281.0
2016-05-04 14:20:00,57.63,57.72,57.59,57.7,117570.0,51.5254,51.6059,51.4896,51.588,117570.0
2016-05-04 14:30:00,57.7,57.72,57.64,57.69,94051.0,51.588,51.6059,51.5343,51.579,94051.0
2016-05-04 14:40:00,57.69,57.71,57.59,57.63,56751.0,51.579,51.5969,51.4896,51.5254,56751.0
2016-05-04 14:50:00,57.63,57.7,57.59,57.69,74305.0,51.5254,51.588,51.4896,51.579,74305.0
2016-05-04 15:00:00,57.68,57.7,57.59,57.68,122298.0,51.5701,51.588,51.4896,51.5701,122298.0
2016-05-04 15:10:00,57.68,57.72,57.63,57.69,85913.0,51.5701,51.6059,51.5254,51.579,85913.0
2016-05-04 15:20:00,57.68,57.72,57.66,57.67,82955.0,51.5701,51.6059,51.5522,51.5612,82955.0
2016-05-04 15:30:00,57.66,57.69,57.59,57.65,100848.0,51.5522,51.579,51.4896,51.5433,100848.0
2016-05-04 15:40:00,57.65,57.73,57.61,57.66,188751.0,51.5433,51.6148,51.5075,51.5522,188751.0
2016-05-04 15:50:00,57.65,57.65,57.52,57.54,355342.0,51.5433,51.5433,51.427,51.4449,355342.0
2016-05-05 09:30:00,57.5,57.76,57.43,57.5,171077.0,51.4092,51.6416,51.3466,51.4092,171077.0
2016-05-05 09:40:00,57.49,57.52,57.39,57.47,78807.0,51.4002,51.427,51.3108,51.3823,78807.0
2016-05-05 09:50:00,57.47,57.63,57.45,57.47,85681.0,51.3823,51.5254,51.3645,51.3823,85681.0
2016-05-05 10:00:00,57.46,57.62,57.46,57.5,132199.0,51.3734,51.5164,51.3734,51.4092,132199.0
2016-05-05 10:10:00,57.49,57.56,57.46,57.5,95676.0,51.4002,51.4628,51.3734,51.4092,95676.0
2016-05-05 10:20:00,57.5,57.55,57.38,57.42,90653.0,51.4092,51.4539,51.3019,51.3376,90653.0
2016-05-05 10:30:00,57.42,57.52,57.39,57.46,76874.0,51.3376,51.427,51.3108,51.3734,76874.0
2016-05-05 10:40:00,57.46,57.5,57.4,57.42,94392.0,51.3734,51.4092,51.3198,51.3376,94392.0
2016-05-05 10:50:00,57.42,57.47,57.36,57.45,90273.0,51.3376,51.3823,51.284,51.3645,90273.0
2016-05-05 11:00:00,57.45,57.47,57.26,57.3,141610.0,51.3645,51.3823,51.1946,51.2303,141610.0
2016-05-05 11:10:00,57.29,57.31,57.24,57.3,108780.0,51.2214,51.2393,51.1767,51.2303,108780.0
2016-05-05 11:20:00,57.3,57.3,57.06,57.16,139674.0,51.2303,51.2303,51.0158,51.1052,139674.0
2016-05-05 11:30:00,57.17,57.41,57.17,57.4,165567.0,51.1141,51.3287,51.1141,51.3198,165567.0
2016-05-05 11:40:00,57.4,57.42,57.36,57.4,122550.0,51.3198,51.3376,51.284,51.3198,122550.0
2016-05-05 11:50:00,57.4,57.43,57.35,57.35,99567.0,51.3198,51.3466,51.275,51.275,99567.0
2016-05-05 12:00:00,57.35,57.41,57.35,57.35,96953.0,51.275,51.3287,51.275,51.275,96953.0
2016-05-05 12:10:00,57.35,57.41,57.33,57.34,136631.0,51.275,51.3287,51.2572,51.2661,136631.0
2016-05-05 12:20:00,57.35,57.43,57.3,57.4,252951.0,51.275,51.3466,51.2303,51.3198,252951.0
2016-05-05 12:30:00,57.4,57.45,57.39,57.42,151746.0,51.3198,51.3645,51.3108,51.3376,151746.0
2016-05-05 12:40:00,57.42,57.45,57.39,57.43,163960.0,51.3376,51.3645,51.3108,51.3466,163960.0
2016-05-05 12:50:00,57.43,57.52,57.42,57.49,116894.0,51.3466,51.427,51.3376,51.4002,116894.0
2016-05-05 13:00:00,57.48,57.54,57.47,57.5,95817.0,51.3913,51.4449,51.3823,51.4092,95817.0
2016-05-05 13:10:00,57.5,57.51,57.23,57.35,125744.0,51.4092,51.4181,51.1678,51.275,125744.0
2016-05-05 13:20:00,57.36,57.42,57.28,57.31,123003.0,51.284,51.3376,51.2125,51.2393,123003.0
2016-05-05 13:30:00,57.31,57.37,57.26,57.37,97053.0,51.2393,51.2929,51.1946,51.2929,97053.0
2016-05-05 13:40:00,57.37,57.42,57.37,57.39,106520.0,51.2929,51.3376,51.2929,51.3108,106520.0
2016-05-05 13:50:00,57.39,57.44,57.36,57.42,81262.0,51.3108,51.3555,51.284,51.3376,81262.0
2016-05-05 14:00:00,57.41,57.48,57.39,57.46,144103.0,51.3287,51.3913,51.3108,51.3734,144103.0
2016-05-05 14:10:00,57.47,57.5,57.42,57.43,133973.0,51.3823,51.4092,51.3376,51.3466,133973.0
2016-05-05 14:20:00,57.43,57.5,57.42,57.47,92421.0,51.3466,51.4092,51.3376,51.3823,92421.0
2016-05-05 14:30:00,57.48,57.5,57.43,57.49,113002.0,51.3913,51.4092,51.3466,51.4002,113002.0
2016-05-05 14:40:00,57.49,57.54,57.47,57.48,166977.0,51.4002,51.4449,51.3823,51.3913,166977.0
2016-05-05 14:50:00,57.48,57.5,57.47,57.48,146179.0,51.3913,51.4092,51.3823,51.3913,146179.0
2016-05-05 15:00:00,57.48,57.48,57.31,57.38,142056.0,51.3913,51.3913,51.2393,51.3019,142056.0
2016-05-05 15:10:00,57.38,57.44,57.32,57.44,152249.0,51.3019,51.3555,51.2482,51.3555,152249.0
2016-05-05 15:20:00,57.43,57.57,57.42,57.5,262633.0,51.3466,51.4717,51.3376,51.4092,262633.0
2016-05-05 15:30:00,57.5,57.5,57.38,57.4,216613.0,51.4092,51.4092,51.3019,51.3198,216613.0
2016-05-05 15:40:00,57.41,57.53,57.41,57.5,242068.0,51.3287,51.436,51.3287,51.4092,242068.0
2016-05-05 15:50:00,57.52,57.61,57.46,57.59,442512.0,51.427,51.5075,51.3734,51.4896,442512.0
2016-05-06 09:30:00,56.45,58.82,56.21,58.82,850581.0,50.4704,52.5893,50.2558,52.5893,850581.0
2016-05-06 09:40:00,58.78,59.47,58.5,59.04,586166.0,52.5536,53.1705,52.3032,52.786,586166.0
2016-05-06 09:50:00,59.04,59.76,59.02,59.38,465279.0,52.786,53.4298,52.7681,53.09,465279.0
2016-05-06 10:00:00,59.38,59.4,59.0,59.06,285940.0,53.09,53.1079,52.7503,52.8039,285940.0
2016-05-06 10:10:00,59.07,59.33,59.0,59.13,101785.0,52.8129,53.0453,52.7503,52.8665,101785.0
2016-05-06 10:20:00,59.11,59.35,59.0,59.32,103355.0,52.8486,53.0632,52.7503,53.0364,103355.0
2016-05-06 10:30:00,59.3,59.41,59.18,59.4,105559.0,53.0185,53.1168,52.9112,53.1079,105559.0
2016-05-06 10:40:00,59.4,59.56,59.3,59.54,121227.0,53.1079,53.2509,53.0185,53.2331,121227.0
2016-05-06 10:50:00,59.53,59.54,59.31,59.42,105557.0,53.2241,53.2331,53.0274,53.1258,105557.0
2016-05-06 11:00:00,59.39,59.55,59.35,59.43,94157.0,53.099,53.242,53.0632,53.1347,94157.0
2016-05-06 11:10:00,59.42,59.53,59.25,59.41,91773.0,53.1258,53.2241,52.9738,53.1168,91773.0
2016-05-06 11:20:00,59.43,59.79,59.43,59.79,72481.0,53.1347,53.4566,53.1347,53.4566,72481.0
2016-05-06 11:30:00,59.78,59.8,59.45,59.51,66689.0,53.4476,53.4655,53.1526,53.2062,66689.0
2016-05-06 11:40:00,59.53,59.59,59.4,59.41,63283.0,53.2241,53.2778,53.1079,53.1168,63283.0
2016-05-06 11:50:00,59.41,59.41,59.25,59.32,45587.0,53.1168,53.1168,52.9738,53.0364,45587.0
2016-05-06 12:00:00,59.32,59.39,59.18,59.32,122492.0,53.0364,53.099,52.9112,53.0364,122492.0
2016-05-06 12:10:00,59.33,59.41,59.26,59.41,57984.0,53.0453,53.1168,52.9827,53.1168,57984.0
2016-05-06 12:20:00,59.42,59.47,59.34,59.42,51676.0,53.1258,53.1705,53.0543,53.1258,51676.0
2016-05-06 12:30:00,59.41,59.44,59.23,59.31,63831.0,53.1168,53.1437,52.9559,53.0274,63831.0
2016-05-06 12:40:00,59.3,59.5,59.25,59.46,64975.0,53.0185,53.1973,52.9738,53.1615,64975.0
2016-05-06 12:50:00,59.46,59.8,59.4,59.76,104394.0,53.1615,53.4655,53.1079,53.4298,104394.0
2016-05-06 13:00:00,59.76,59.85,59.65,59.8,71538.0,53.4298,53.5102,53.3314,53.4655,71538.0
2016-05-06 13:10:00,59.81,60.02,59.75,59.99,121988.0,53.4745,53.6622,53.4208,53.6354,121988.0
2016-05-06 13:20:00,59.99,60.04,59.82,59.85,61632.0,53.6354,53.6801,53.4834,53.5102,61632.0
2016-05-06 13:30:00,59.85,60.04,59.74,60.0,102468.0,53.5102,53.6801,53.4119,53.6443,102468.0
2016-05-06 13:40:00,60.0,60.18,59.98,60.18,93781.0,53.6443,53.8053,53.6265,53.8053,93781.0
2016-05-06 13:50:00,60.18,60.78,60.15,60.68,235052.0,53.8053,54.3417,53.7785,54.2523,235052.0
2016-05-06 14:00:00,60.68,60.69,60.41,60.59,167091.0,54.2523,54.2613,54.0109,54.1718,167091.0
2016-05-06 14:10:00,60.59,60.81,60.57,60.65,152917.0,54.1718,54.3685,54.154,54.2255,152917.0
2016-05-06 14:20:00,60.65,60.75,60.59,60.69,244865.0,54.2255,54.3149,54.1718,54.2613,244865.0
2016-05-06 14:30:00,60.67,60.69,60.37,60.42,137739.0,54.2434,54.2613,53.9751,54.0199,137739.0
2016-05-06 14:40:00,60.41,60.44,60.33,60.37,118915.0,54.0109,54.0377,53.9394,53.9751,118915.0
2016-05-06 14:50:00,60.37,60.48,60.36,60.42,131636.0,53.9751,54.0735,53.9662,54.0199,131636.0
2016-05-06 15:00:00,60.42,60.46,60.34,60.45,149881.0,54.0199,54.0556,53.9483,54.0467,149881.0
2016-05-06 15:10:00,60.45,60.62,60.45,60.57,128432.0,54.0467,54.1987,54.0467,54.154,128432.0
2016-05-06 15:20:00,60.56,60.69,60.52,60.65,113886.0,54.145,54.2613,54.1093,54.2255,113886.0
2016-05-06 15:30:00,60.64,60.72,60.6,60.7,144988.0,54.2165,54.2881,54.1808,54.2702,144988.0
2016-05-06 15:40:00,60.69,60.7,60.59,60.66,211824.0,54.2613,54.2702,54.1718,54.2344,211824.0
2016-05-06 15:50:00,60.66,60.66,60.51,60.55,484038.0,54.2344,54.2344,54.1003,54.1361,484038.0
2016-05-09 09:30:00,60.57,60.73,60.1,60.57,209961.0,54.154,54.297,53.7337,54.154,209961.0
2016-05-09 09:40:00,60.56,60.63,60.49,60.5,137650.0,54.145,54.2076,54.0824,54.0914,137650.0
2016-05-09 09:50:00,60.5,60.7,60.48,60.69,136755.0,54.0914,54.2702,54.0735,54.2613,136755.0
2016-05-09 10:00:00,60.68,60.89,60.61,60.75,135822.0,54.2523,54.4401,54.1897,54.3149,135822.0
2016-05-09 10:10:00,60.75,60.87,60.51,60.51,90206.0,54.3149,54.4222,54.1003,54.1003,90206.0
2016-05-09 10:20:00,60.52,60.59,60.24,60.27,89668.0,54.1093,54.1718,53.8589,53.8857,89668.0
2016-05-09 10:30:00,60.27,60.29,60.1,60.11,165122.0,53.8857,53.9036,53.7337,53.7427,165122.0
2016-05-09 10:40:00,60.12,60.19,60.05,60.17,151104.0,53.7516,53.8142,53.689,53.7963,151104.0
2016-05-09 10:50:00,60.16,60.27,60.11,60.21,128226.0,53.7874,53.8857,53.7427,53.8321,128226.0
2016-05-09 11:00:00,60.21,60.38,60.19,60.3,104638.0,53.8321,53.9841,53.8142,53.9126,104638.0
2016-05-09 11:10:00,60.3,60.33,60.24,60.33,85728.0,53.9126,53.9394,53.8589,53.9394,85728.0
2016-05-09 11:20:00,60.32,60.47,60.31,60.41,63643.0,53.9304,54.0646,53.9215,54.0109,63643.0
2016-05-09 11:30:00,60.41,60.57,60.27,60.57,65382.0,54.0109,54.154,53.8857,54.154,65382.0
2016-05-09 11:40:00,60.56,60.65,60.55,60.64,52734.0,54.145,54.2255,54.1361,54.2165,52734.0
2016-05-09 11:50:00,60.63,60.72,60.63,60.68,50576.0,54.2076,54.2881,54.2076,54.2523,50576.0
2016-05-09 12:00:00,60.68,60.68,60.48,60.48,48526.0,54.2523,54.2523,54.0735,54.0735,48526.0
2016-05-09 12:10:00,60.48,60.61,60.46,60.57,42454.0,54.0735,54.1897,54.0556,54.154,42454.0
2016-05-09 12:20:00,60.57,60.7,60.55,60.64,44178.0,54.154,54.2702,54.1361,54.2165,44178.0
2016-05-09 12:30:00,60.63,60.64,60.59,60.6,33979.0,54.2076,54.2165,54.1718,54.1808,33979.0
2016-05-09 12:40:00,60.59,60.63,60.58,60.6,43871.0,54.1718,54.2076,54.1629,54.1808,43871.0
2016-05-09 12:50:00,60.6,60.68,60.59,60.66,51183.0,54.1808,54.2523,54.1718,54.2344,51183.0
2016-05-09 13:00:00,60.65,60.69,60.6,60.69,30752.0,54.2255,54.2613,54.1808,54.2613,30752.0
2016-05-09 13:10:00,60.68,60.76,60.68,60.75,47416.0,54.2523,54.3238,54.2523,54.3149,47416.0
2016-05-09 13:20:00,60.74,60.76,60.7,60.73,41822.0,54.306,54.3238,54.2702,54.297,41822.0
2016-05-09 13:30:00,60.73,60.81,60.73,60.75,48107.0,54.297,54.3685,54.297,54.3149,48107.0
2016-05-09 13:40:00,60.75,60.82,60.75,60.76,39820.0,54.3149,54.3775,54.3149,54.3238,39820.0
2016-05-09 13:50:00,60.76,60.78,60.71,60.73,40424.0,54.3238,54.3417,54.2791,54.297,40424.0
2016-05-09 14:00:00,60.74,60.83,60.73,60.74,75133.0,54.306,54.3864,54.297,54.306,75133.0
2016-05-09 14:10:00,60.73,60.78,60.7,60.77,63535.0,54.297,54.3417,54.2702,54.3328,63535.0
2016-05-09 14:20:00,60.78,60.92,60.78,60.91,61056.0,54.3417,54.4669,54.3417,54.4579,61056.0
2016-05-09 14:30:00,60.9,60.97,60.87,60.97,80748.0,54.449,54.5116,54.4222,54.5116,80748.0
2016-05-09 14:40:00,60.97,61.06,60.96,61.06,70907.0,54.5116,54.5921,54.5026,54.5921,70907.0
2016-05-09 14:50:00,61.05,61.17,61.05,61.12,80862.0,54.5831,54.6904,54.5831,54.6457,80862.0
2016-05-09 15:00:00,61.12,61.12,61.02,61.03,114548.0,54.6457,54.6457,54.5563,54.5652,114548.0
2016-05-09 15:10:00,61.03,61.03,60.96,60.98,92320.0,54.5652,54.5652,54.5026,54.5205,92320.0
2016-05-09 15:20:00,60.98,61.08,60.97,61.01,118328.0,54.5205,54.6099,54.5116,54.5474,118328.0
2016-05-09 15:30:00,61.01,61.04,60.99,61.01,111469.0,54.5474,54.5742,54.5295,54.5474,111469.0
2016-05-09 15:40:00,61.0,61.01,60.93,60.96,108324.0,54.5384,54.5474,54.4758,54.5026,108324.0
2016-05-09 15:50:00,60.95,60.96,60.77,60.82,328984.0,54.4937,54.5026,54.3328,54.3775,328984.0
2016-05-10 09:30:00,60.8,60.89,60.56,60.7,120537.0,54.3596,54.4401,54.145,54.2702,120537.0
2016-05-10 09:40:00,60.72,61.17,60.7,61.1,53415.0,54.2881,54.6904,54.2702,54.6278,53415.0
2016-05-10 09:50:00,61.1,61.38,61.09,61.37,61929.0,54.6278,54.8782,54.6189,54.8692,61929.0
2016-05-10 10:00:00,61.4,61.52,61.1,61.41,140245.0,54.896,55.0033,54.6278,54.905,140245.0
2016-05-10 10:10:00,61.41,61.52,61.34,61.49,67000.0,54.905,55.0033,54.8424,54.9765,67000.0
2016-05-10 10:20:00,61.49,61.51,61.23,61.24,68689.0,54.9765,54.9944,54.744,54.753,68689.0
2016-05-10 10:30:00,61.25,61.34,61.18,61.27,122824.0,54.7619,54.8424,54.6993,54.7798,122824.0
2016-05-10 10:40:00,61.26,61.3,61.2,61.25,117534.0,54.7709,54.8066,54.7172,54.7619,117534.0
2016-05-10 10:50:00,61.26,61.36,61.25,61.26,75897.0,54.7709,54.8603,54.7619,54.7709,75897.0
2016-05-10 11:00:00,61.25,61.34,61.25,61.31,39621.0,54.7619,54.8424,54.7619,54.8156,39621.0
2016-05-10 11:10:00,61.31,61.41,61.31,61.39,51876.0,54.8156,54.905,54.8156,54.8871,51876.0
2016-05-10 11:20:00,61.38,61.43,61.25,61.42,51628.0,54.8782,54.9229,54.7619,54.9139,51628.0
2016-05-10 11:30:00,61.42,61.49,61.41,61.44,56600.0,54.9139,54.9765,54.905,54.9318,56600.0
2016-05-10 11:40:00,61.44,61.63,61.39,61.61,102349.0,54.9318,55.1017,54.8871,55.0838,102349.0
2016-05-10 11:50:00,61.61,61.73,61.6,61.7,75572.0,55.0838,55.1911,55.0749,55.1643,75572.0
2016-05-10 12:00:00,61.71,61.71,61.46,61.46,50544.0,55.1732,55.1732,54.9497,54.9497,50544.0
2016-05-10 12:10:00,61.46,61.57,61.46,61.55,55378.0,54.9497,55.048,54.9497,55.0302,55378.0
2016-05-10 12:20:00,61.56,61.58,61.55,61.58,28229.0,55.0391,55.057,55.0302,55.057,28229.0
2016-05-10 12:30:00,61.57,61.64,61.55,61.55,46933.0,55.048,55.1106,55.0302,55.0302,46933.0
2016-05-10 12:40:00,61.55,61.59,61.46,61.59,91705.0,55.0302,55.0659,54.9497,55.0659,91705.0
2016-05-10 12:50:00,61.6,61.7,61.58,61.62,46268.0,55.0749,55.1643,55.057,55.0927,46268.0
2016-05-10 13:00:00,61.62,61.67,61.59,61.61,59377.0,55.0927,55.1374,55.0659,55.0838,59377.0
2016-05-10 13:10:00,61.61,61.61,61.51,61.52,40076.0,55.0838,55.0838,54.9944,55.0033,40076.0
2016-05-10 13:20:00,61.53,61.58,61.48,61.5,30910.0,55.0123,55.057,54.9676,54.9854,30910.0
2016-05-10 13:30:00,61.5,61.54,61.47,61.47,35592.0,54.9854,55.0212,54.9586,54.9586,35592.0
2016-05-10 13:40:00,61.48,61.55,61.47,61.52,26531.0,54.9676,55.0302,54.9586,55.0033,26531.0
2016-05-10 13:50:00,61.52,61.63,61.52,61.62,112270.0,55.0033,55.1017,55.0033,55.0927,112270.0
2016-05-10 14:00:00,61.62,61.73,61.57,61.71,60288.0,55.0927,55.1911,55.048,55.1732,60288.0
2016-05-10 14:10:00,61.72,61.85,61.72,61.83,116604.0,55.1821,55.2984,55.1821,55.2805,116604.0
2016-05-10 14:20:00,61.83,61.95,61.82,61.91,104023.0,55.2805,55.3878,55.2716,55.352,104023.0
2016-05-10 14:30:00,61.9,61.9,61.79,61.85,80385.0,55.3431,55.3431,55.2447,55.2984,80385.0
2016-05-10 14:40:00,61.85,61.88,61.75,61.76,46041.0,55.2984,55.3252,55.209,55.2179,46041.0
2016-05-10 14:50:00,61.75,61.82,61.7,61.78,63178.0,55.209,55.2716,55.1643,55.2358,63178.0
2016-05-10 15:00:00,61.77,61.84,61.75,61.83,43496.0,55.2268,55.2894,55.209,55.2805,43496.0
2016-05-10 15:10:00,61.83,61.89,61.81,61.87,56362.0,55.2805,55.3341,55.2626,55.3163,56362.0
2016-05-10 15:20:00,61.88,61.94,61.85,61.9,72197.0,55.3252,55.3788,55.2984,55.3431,72197.0
2016-05-10 15:30:00,61.9,61.91,61.75,61.8,107923.0,55.3431,55.352,55.209,55.2537,107923.0
2016-05-10 15:40:00,61.8,61.86,61.75,61.77,160007.0,55.2537,55.3073,55.209,55.2268,160007.0
2016-05-10 15:50:00,61.76,61.78,61.74,61.74,398973.0,55.2179,55.2358,55.2,55.2,398973.0
2016-05-11 09:30:00,61.56,61.76,61.45,61.68,75424.0,55.0391,55.2179,54.9407,55.1464,75424.0
2016-05-11 09:40:00,61.62,61.63,61.45,61.55,43539.0,55.0927,55.1017,54.9407,55.0302,43539.0
2016-05-11 09:50:00,61.53,61.64,61.39,61.6,31944.0,55.0123,55.1106,54.8871,55.0749,31944.0
2016-05-11 10:00:00,61.58,61.68,61.45,61.61,64073.0,55.057,55.1464,54.9407,55.0838,64073.0
2016-05-11 10:10:00,61.6,61.81,61.53,61.79,51875.0,55.0749,55.2626,55.0123,55.2447,51875.0
2016-05-11 10:20:00,61.79,61.88,61.73,61.87,36195.0,55.2447,55.3252,55.1911,55.3163,36195.0
2016-05-11 10:30:00,61.88,61.98,61.75,61.76,77575.0,55.3252,55.4146,55.209,55.2179,77575.0
2016-05-11 10:40:00,61.76,61.76,61.62,61.63,58242.0,55.2179,55.2179,55.0927,55.1017,58242.0
2016-05-11 10:50:00,61.62,61.66,61.55,61.57,45625.0,55.0927,55.1285,55.0302,55.048,45625.0
2016-05-11 11:00:00,61.58,61.6,61.26,61.36,128959.0,55.057,55.0749,54.7709,54.8603,128959.0
2016-05-11 11:10:00,61.37,61.42,61.3,61.35,59943.0,54.8692,54.9139,54.8066,54.8513,59943.0
2016-05-11 11:20:00,61.35,61.4,61.22,61.26,54946.0,54.8513,54.896,54.7351,54.7709,54946.0
2016-05-11 11:30:00,61.26,61.33,61.21,61.23,48745.0,54.7709,54.8335,54.7262,54.744,48745.0
2016-05-11 11:40:00,61.22,61.28,61.15,61.15,42900.0,54.7351,54.7888,54.6725,54.6725,42900.0
2016-05-11 11:50:00,61.15,61.16,61.07,61.11,37272.0,54.6725,54.6815,54.601,54.6368,37272.0
2016-05-11 12:00:00,61.12,61.24,61.07,61.23,60318.0,54.6457,54.753,54.601,54.744,60318.0
2016-05-11 12:10:00,61.23,61.39,61.23,61.36,43058.0,54.744,54.8871,54.744,54.8603,43058.0
2016-05-11 12:20:00,61.36,61.41,61.32,61.35,40871.0,54.8603,54.905,54.8245,54.8513,40871.0
2016-05-11 12:30:00,61.34,61.41,61.32,61.37,56860.0,54.8424,54.905,54.8245,54.8692,56860.0
2016-05-11 12:40:00,61.37,61.38,61.15,61.15,42689.0,54.8692,54.8782,54.6725,54.6725,42689.0
2016-05-11 12:50:00,61.15,61.16,61.06,61.12,32811.0,54.6725,54.6815,54.5921,54.6457,32811.0
2016-05-11 13:00:00,61.12,61.21,61.11,61.19,56889.0,54.6457,54.7262,54.6368,54.7083,56889.0
2016-05-11 13:10:00,61.2,61.22,61.16,61.16,35208.0,54.7172,54.7351,54.6815,54.6815,35208.0
2016-05-11 13:20:00,61.17,61.17,60.99,61.1,63475.0,54.6904,54.6904,54.5295,54.6278,63475.0
2016-05-11 13:30:00,61.09,61.14,61.08,61.11,22245.0,54.6189,54.6636,54.6099,54.6368,22245.0
2016-05-11 13:40:00,61.1,61.1,60.99,61.04,108392.0,54.6278,54.6278,54.5295,54.5742,108392.0
2016-05-11 13:50:00,61.04,61.07,60.96,60.96,27194.0,54.5742,54.601,54.5026,54.5026,27194.0
2016-05-11 14:00:00,60.96,60.99,60.9,60.95,44331.0,54.5026,54.5295,54.449,54.4937,44331.0
2016-05-11 14:10:00,60.94,61.04,60.93,61.02,48996.0,54.4848,54.5742,54.4758,54.5563,48996.0
2016-05-11 14:20:00,61.01,61.11,60.99,61.11,71697.0,54.5474,54.6368,54.5295,54.6368,71697.0
2016-05-11 14:30:00,61.11,61.12,60.99,61.11,51058.0,54.6368,54.6457,54.5295,54.6368,51058.0
2016-05-11 14:40:00,61.1,61.11,61.0,61.1,105585.0,54.6278,54.6368,54.5384,54.6278,105585.0
2016-05-11 14:50:00,61.09,61.12,61.09,61.11,76677.0,54.6189,54.6457,54.6189,54.6368,76677.0
2016-05-11 15:00:00,61.11,61.18,61.09,61.12,66784.0,54.6368,54.6993,54.6189,54.6457,66784.0
2016-05-11 15:10:00,61.13,61.2,61.11,61.11,38736.0,54.6546,54.7172,54.6368,54.6368,38736.0
2016-05-11 15:20:00,61.1,61.12,61.05,61.1,64473.0,54.6278,54.6457,54.5831,54.6278,64473.0
2016-05-11 15:30:00,61.1,61.18,61.09,61.15,86778.0,54.6278,54.6993,54.6189,54.6725,86778.0
2016-05-11 15:40:00,61.16,61.22,61.14,61.22,132487.0,54.6815,54.7351,54.6636,54.7351,132487.0
2016-05-11 15:50:00,61.22,61.22,61.07,61.1,194375.0,54.7351,54.7351,54.601,54.6278,194375.0
2016-05-12 09:30:00,61.27,61.33,60.96,61.14,69335.0,54.7798,54.8335,54.5026,54.6636,69335.0
2016-05-12 09:40:00,61.09,61.13,60.88,60.88,27297.0,54.6189,54.6546,54.4311,54.4311,27297.0
2016-05-12 09:50:00,60.85,61.17,60.85,60.97,43095.0,54.4043,54.6904,54.4043,54.5116,43095.0
2016-05-12 10:00:00,60.99,61.18,60.99,61.1,25710.0,54.5295,54.6993,54.5295,54.6278,25710.0
2016-05-12 10:10:00,61.07,61.26,61.07,61.11,29707.0,54.601,54.7709,54.601,54.6368,29707.0
2016-05-12 10:20:00,61.08,61.22,61.08,61.19,72074.0,54.6099,54.7351,54.6099,54.7083,72074.0
2016-05-12 10:30:00,61.19,61.2,61.1,61.15,102353.0,54.7083,54.7172,54.6278,54.6725,102353.0
2016-05-12 10:40:00,61.15,61.15,60.88,60.9,33922.0,54.6725,54.6725,54.4311,54.449,33922.0
2016-05-12 10:50:00,60.91,61.12,60.91,61.09,36850.0,54.4579,54.6457,54.4579,54.6189,36850.0
2016-05-12 11:00:00,61.08,61.08,60.86,60.94,38792.0,54.6099,54.6099,54.4132,54.4848,38792.0
2016-05-12 11:10:00,60.95,60.97,60.83,60.92,46666.0,54.4937,54.5116,54.3864,54.4669,46666.0
2016-05-12 11:20:00,60.92,60.94,60.8,60.81,33552.0,54.4669,54.4848,54.3596,54.3685,33552.0
2016-05-12 11:30:00,60.81,60.95,60.8,60.92,36944.0,54.3685,54.4937,54.3596,54.4669,36944.0
2016-05-12 11:40:00,60.94,60.99,60.88,60.97,60958.0,54.4848,54.5295,54.4311,54.5116,60958.0
2016-05-12 11:50:00,60.97,61.0,60.84,60.92,66099.0,54.5116,54.5384,54.3954,54.4669,66099.0
2016-05-12 12:00:00,60.91,60.96,60.81,60.88,54164.0,54.4579,54.5026,54.3685,54.4311,54164.0
2016-05-12 12:10:00,60.87,60.93,60.82,60.85,86692.0,54.4222,54.4758,54.3775,54.4043,86692.0
2016-05-12 12:20:00,60.83,60.83,60.72,60.76,31214.0,54.3864,54.3864,54.2881,54.3238,31214.0
2016-05-12 12:30:00,60.77,60.77,60.52,60.54,32860.0,54.3328,54.3328,54.1093,54.1271,32860.0
2016-05-12 12:40:00,60.55,60.79,60.51,60.79,22241.0,54.1361,54.3507,54.1003,54.3507,22241.0
2016-05-12 12:50:00,60.81,60.81,60.71,60.76,23343.0,54.3685,54.3685,54.2791,54.3238,23343.0
2016-05-12 13:00:00,60.78,60.79,60.68,60.71,16819.0,54.3417,54.3507,54.2523,54.2791,16819.0
2016-05-12 13:10:00,60.7,60.75,60.67,60.75,22237.0,54.2702,54.3149,54.2434,54.3149,22237.0
2016-05-12 13:20:00,60.74,60.78,60.7,60.75,12722.0,54.306,54.3417,54.2702,54.3149,12722.0
2016-05-12 13:30:00,60.75,60.82,60.64,60.64,26561.0,54.3149,54.3775,54.2165,54.2165,26561.0
2016-05-12 13:40:00,60.65,60.83,60.64,60.8,34166.0,54.2255,54.3864,54.2165,54.3596,34166.0
2016-05-12 13:50:00,60.8,60.97,60.77,60.97,28789.0,54.3596,54.5116,54.3328,54.5116,28789.0
2016-05-12 14:00:00,60.97,61.25,60.96,61.17,67447.0,54.5116,54.7619,54.5026,54.6904,67447.0
2016-05-12 14:10:00,61.2,61.3,61.15,61.22,34243.0,54.7172,54.8066,54.6725,54.7351,34243.0
2016-05-12 14:20:00,61.22,61.23,61.15,61.19,20659.0,54.7351,54.744,54.6725,54.7083,20659.0
2016-05-12 14:30:00,61.19,61.3,61.16,61.26,28264.0,54.7083,54.8066,54.6815,54.7709,28264.0
2016-05-12 14:40:00,61.26,61.37,61.18,61.37,37325.0,54.7709,54.8692,54.6993,54.8692,37325.0
2016-05-12 14:50:00,61.38,61.46,61.28,61.34,42588.0,54.8782,54.9497,54.7888,54.8424,42588.0
2016-05-12 15:00:00,61.33,61.34,61.28,61.33,34971.0,54.8335,54.8424,54.7888,54.8335,34971.0
2016-05-12 15:10:00,61.32,61.38,61.29,61.29,31607.0,54.8245,54.8782,54.7977,54.7977,31607.0
2016-05-12 15:20:00,61.29,61.31,61.26,61.28,34940.0,54.7977,54.8156,54.7709,54.7888,34940.0
2016-05-12 15:30:00,61.28,61.31,61.21,61.23,41634.0,54.7888,54.8156,54.7262,54.744,41634.0
2016-05-12 15:40:00,61.24,61.29,61.2,61.22,58230.0,54.753,54.7977,54.7172,54.7351,58230.0
2016-05-12 15:50:00,61.21,61.22,61.05,61.13,207690.0,54.7262,54.7351,54.5831,54.6546,207690.0
2016-05-13 09:30:00,60.95,61.42,60.79,61.38,131484.0,54.4937,54.9139,54.3507,54.8782,131484.0
2016-05-13 09:40:00,61.36,61.73,61.34,61.7,86729.0,54.8603,55.1911,54.8424,55.1643,86729.0
2016-05-13 09:50:00,61.7,61.73,61.44,61.72,108036.0,55.1643,55.1911,54.9318,55.1821,108036.0
2016-05-13 10:00:00,61.73,61.77,61.51,61.6,146142.0,55.1911,55.2268,54.9944,55.0749,146142.0
2016-05-13 10:10:00,61.59,61.69,61.58,61.69,158582.0,55.0659,55.1553,55.057,55.1553,158582.0
2016-05-13 10:20:00,61.7,61.73,61.57,61.66,35685.0,55.1643,55.1911,55.048,55.1285,35685.0
2016-05-13 10:30:00,61.64,61.69,61.57,61.57,60776.0,55.1106,55.1553,55.048,55.048,60776.0
2016-05-13 10:40:00,61.57,61.64,61.49,61.5,37448.0,55.048,55.1106,54.9765,54.9854,37448.0
2016-05-13 10:50:00,61.51,61.61,61.5,61.57,57165.0,54.9944,55.0838,54.9854,55.048,57165.0
2016-05-13 11:00:00,61.57,61.77,61.57,61.73,52729.0,55.048,55.2268,55.048,55.1911,52729.0
2016-05-13 11:10:00,61.74,61.86,61.72,61.86,72758.0,55.2,55.3073,55.1821,55.3073,72758.0
2016-05-13 11:20:00,61.87,62.09,61.86,62.05,108216.0,55.3163,55.513,55.3073,55.4772,108216.0
2016-05-13 11:30:00,62.04,62.06,61.85,61.92,54992.0,55.4682,55.4861,55.2984,55.361,54992.0
2016-05-13 11:40:00,61.92,61.93,61.86,61.88,35010.0,55.361,55.3699,55.3073,55.3252,35010.0
2016-05-13 11:50:00,61.87,61.89,61.79,61.82,25325.0,55.3163,55.3341,55.2447,55.2716,25325.0
2016-05-13 12:00:00,61.82,61.84,61.7,61.7,36806.0,55.2716,55.2894,55.1643,55.1643,36806.0
2016-05-13 12:10:00,61.7,61.75,61.67,61.75,19250.0,55.1643,55.209,55.1374,55.209,19250.0
2016-05-13 12:20:00,61.74,61.84,61.73,61.78,26567.0,55.2,55.2894,55.1911,55.2358,26567.0
2016-05-13 12:30:00,61.77,61.83,61.68,61.69,23381.0,55.2268,55.2805,55.1464,55.1553,23381.0
2016-05-13 12:40:00,61.7,61.7,61.56,61.63,22514.0,55.1643,55.1643,55.0391,55.1017,22514.0
2016-05-13 12:50:00,61.63,61.64,61.51,61.54,20103.0,55.1017,55.1106,54.9944,55.0212,20103.0
2016-05-13 13:00:00,61.53,61.63,61.51,61.6,24644.0,55.0123,55.1017,54.9944,55.0749,24644.0
2016-05-13 13:10:00,61.6,61.7,61.59,61.61,40924.0,55.0749,55.1643,55.0659,55.0838,40924.0
2016-05-13 13:20:00,61.6,61.6,61.42,61.43,27094.0,55.0749,55.0749,54.9139,54.9229,27094.0
2016-05-13 13:30:00,61.43,61.46,61.36,61.37,36293.0,54.9229,54.9497,54.8603,54.8692,36293.0
2016-05-13 13:40:00,61.37,61.5,61.36,61.44,78301.0,54.8692,54.9854,54.8603,54.9318,78301.0
2016-05-13 13:50:00,61.44,61.46,61.37,61.41,76156.0,54.9318,54.9497,54.8692,54.905,76156.0
2016-05-13 14:00:00,61.4,61.48,61.37,61.45,51521.0,54.896,54.9676,54.8692,54.9407,51521.0
2016-05-13 14:10:00,61.44,61.48,61.37,61.46,97042.0,54.9318,54.9676,54.8692,54.9497,97042.0
2016-05-13 14:20:00,61.46,61.46,61.26,61.32,278679.0,54.9497,54.9497,54.7709,54.8245,278679.0
2016-05-13 14:30:00,61.32,61.34,61.25,61.28,57532.0,54.8245,54.8424,54.7619,54.7888,57532.0
2016-05-13 14:40:00,61.28,61.32,61.22,61.3,56332.0,54.7888,54.8245,54.7351,54.8066,56332.0
2016-05-13 14:50:00,61.3,61.33,61.23,61.32,41888.0,54.8066,54.8335,54.744,54.8245,41888.0
2016-05-13 15:00:00,61.31,61.35,61.28,61.3,102452.0,54.8156,54.8513,54.7888,54.8066,102452.0
2016-05-13 15:10:00,61.29,61.41,61.28,61.39,47489.0,54.7977,54.905,54.7888,54.8871,47489.0
2016-05-13 15:20:00,61.39,61.42,61.31,61.32,47946.0,54.8871,54.9139,54.8156,54.8245,47946.0
2016-05-13 15:30:00,61.32,61.35,61.27,61.35,80291.0,54.8245,54.8513,54.7798,54.8513,80291.0
2016-05-13 15:40:00,61.36,61.41,61.35,61.37,197040.0,54.8603,54.905,54.8513,54.8692,197040.0
2016-05-13 15:50:00,61.36,61.38,61.3,61.35,288798.0,54.8603,54.8782,54.8066,54.8513,288798.0
2016-05-16 09:30:00,61.3,61.52,60.87,61.45,91449.0,54.8066,55.0033,54.4222,54.9407,91449.0
2016-05-16 09:40:00,61.46,61.53,61.26,61.27,69482.0,54.9497,55.0123,54.7709,54.7798,69482.0
2016-05-16 09:50:00,61.28,61.33,61.17,61.21,79747.0,54.7888,54.8335,54.6904,54.7262,79747.0
2016-05-16 10:00:00,61.22,61.3,61.0,61.03,94110.0,54.7351,54.8066,54.5384,54.5652,94110.0
2016-05-16 10:10:00,61.03,61.18,61.03,61.1,99996.0,54.5652,54.6993,54.5652,54.6278,99996.0
2016-05-16 10:20:00,61.1,61.28,61.05,61.09,104999.0,54.6278,54.7888,54.5831,54.6189,104999.0
2016-05-16 10:30:00,61.09,61.16,61.03,61.09,62542.0,54.6189,54.6815,54.5652,54.6189,62542.0
2016-05-16 10:40:00,61.08,61.1,60.96,61.1,52878.0,54.6099,54.6278,54.5026,54.6278,52878.0
2016-05-16 10:50:00,61.1,61.18,61.05,61.14,51498.0,54.6278,54.6993,54.5831,54.6636,51498.0
2016-05-16 11:00:00,61.15,61.29,61.15,61.23,56997.0,54.6725,54.7977,54.6725,54.744,56997.0
2016-05-16 11:10:00,61.23,61.35,61.22,61.27,87942.0,54.744,54.8513,54.7351,54.7798,87942.0
2016-05-16 11:20:00,61.27,61.42,61.24,61.39,58546.0,54.7798,54.9139,54.753,54.8871,58546.0
2016-05-16 11:30:00,61.4,61.49,61.38,61.49,33289.0,54.896,54.9765,54.8782,54.9765,33289.0
2016-05-16 11:40:00,61.5,61.62,61.5,61.59,54873.0,54.9854,55.0927,54.9854,55.0659,54873.0
2016-05-16 11:50:00,61.59,61.65,61.54,61.59,28447.0,55.0659,55.1196,55.0212,55.0659,28447.0
2016-05-16 12:00:00,61.59,61.65,61.56,61.58,41445.0,55.0659,55.1196,55.0391,55.057,41445.0
2016-05-16 12:10:00,61.58,61.68,61.54,61.62,62366.0,55.057,55.1464,55.0212,55.0927,62366.0
2016-05-16 12:20:00,61.6,61.61,61.49,61.49,58527.0,55.0749,55.0838,54.9765,54.9765,58527.0
2016-05-16 12:30:00,61.5,61.54,61.46,61.48,40666.0,54.9854,55.0212,54.9497,54.9676,40666.0
2016-05-16 12:40:00,61.48,61.67,61.48,61.63,53616.0,54.9676,55.1374,54.9676,55.1017,53616.0
2016-05-16 12:50:00,61.63,61.72,61.61,61.66,54561.0,55.1017,55.1821,55.0838,55.1285,54561.0
2016-05-16 13:00:00,61.67,61.75,61.67,61.69,23286.0,55.1374,55.209,55.1374,55.1553,23286.0
2016-05-16 13:10:00,61.68,61.76,61.68,61.76,21191.0,55.1464,55.2179,55.1464,55.2179,21191.0
2016-05-16 13:20:00,61.75,61.78,61.74,61.76,16265.0,55.209,55.2358,55.2,55.2179,16265.0
2016-05-16 13:30:00,61.77,61.77,61.72,61.72,25939.0,55.2268,55.2268,55.1821,55.1821,25939.0
2016-05-16 13:40:00,61.71,61.77,61.67,61.72,54917.0,55.1732,55.2268,55.1374,55.1821,54917.0
2016-05-16 13:50:00,61.72,61.86,61.72,61.82,140401.0,55.1821,55.3073,55.1821,55.2716,140401.0
2016-05-16 14:00:00,61.81,61.89,61.8,61.88,32097.0,55.2626,55.3341,55.2537,55.3252,32097.0
2016-05-16 14:10:00,61.88,61.96,61.88,61.92,34770.0,55.3252,55.3967,55.3252,55.361,34770.0
2016-05-16 14:20:00,61.92,61.98,61.9,61.94,22405.0,55.361,55.4146,55.3431,55.3788,22405.0
2016-05-16 14:30:00,61.94,61.99,61.92,61.93,37437.0,55.3788,55.4235,55.361,55.3699,37437.0
2016-05-16 14:40:00,61.92,62.01,61.88,61.95,55378.0,55.361,55.4414,55.3252,55.3878,55378.0
2016-05-16 14:50:00,61.94,62.01,61.92,61.99,29749.0,55.3788,55.4414,55.361,55.4235,29749.0
2016-05-16 15:00:00,61.98,62.04,61.96,62.03,53624.0,55.4146,55.4682,55.3967,55.4593,53624.0
2016-05-16 15:10:00,62.03,62.03,61.95,61.96,53700.0,55.4593,55.4593,55.3878,55.3967,53700.0
2016-05-16 15:20:00,61.96,62.01,61.9,61.91,65374.0,55.3967,55.4414,55.3431,55.352,65374.0
2016-05-16 15:30:00,61.91,61.95,61.86,61.95,76734.0,55.352,55.3878,55.3073,55.3878,76734.0
2016-05-16 15:40:00,61.94,61.95,61.81,61.87,135658.0,55.3788,55.3878,55.2626,55.3163,135658.0
2016-05-16 15:50:00,61.87,61.89,61.78,61.81,213662.0,55.3163,55.3341,55.2358,55.2626,213662.0
2016-05-17 09:30:00,61.49,61.81,61.38,61.59,100159.0,54.9765,55.2626,54.8782,55.0659,100159.0
2016-05-17 09:40:00,61.59,61.59,61.33,61.42,142077.0,55.0659,55.0659,54.8335,54.9139,142077.0
2016-05-17 09:50:00,61.4,61.63,61.31,61.54,58238.0,54.896,55.1017,54.8156,55.0212,58238.0
2016-05-17 10:00:00,61.52,61.59,61.43,61.53,124287.0,55.0033,55.0659,54.9229,55.0123,124287.0
2016-05-17 10:10:00,61.54,61.76,61.52,61.73,95320.0,55.0212,55.2179,55.0033,55.1911,95320.0
2016-05-17 10:20:00,61.75,61.85,61.69,61.74,108917.0,55.209,55.2984,55.1553,55.2,108917.0
2016-05-17 10:30:00,61.73,61.85,61.7,61.84,96095.0,55.1911,55.2984,55.1643,55.2894,96095.0
2016-05-17 10:40:00,61.85,61.99,61.8,61.94,56076.0,55.2984,55.4235,55.2537,55.3788,56076.0
2016-05-17 10:50:00,61.93,62.03,61.86,62.01,70712.0,55.3699,55.4593,55.3073,55.4414,70712.0
2016-05-17 11:00:00,62.0,62.01,61.88,61.91,116377.0,55.4325,55.4414,55.3252,55.352,116377.0
2016-05-17 11:10:00,61.9,62.03,61.88,62.01,54184.0,55.3431,55.4593,55.3252,55.4414,54184.0
2016-05-17 11:20:00,62.0,62.06,61.88,61.9,37581.0,55.4325,55.4861,55.3252,55.3431,37581.0
2016-05-17 11:30:00,61.9,61.95,61.87,61.92,26571.0,55.3431,55.3878,55.3163,55.361,26571.0
2016-05-17 11:40:00,61.93,61.96,61.84,61.94,50193.0,55.3699,55.3967,55.2894,55.3788,50193.0
2016-05-17 11:50:00,61.95,61.99,61.9,61.9,27798.0,55.3878,55.4235,55.3431,55.3431,27798.0
2016-05-17 12:00:00,61.91,61.91,61.86,61.87,31733.0,55.352,55.352,55.3073,55.3163,31733.0
2016-05-17 12:10:00,61.88,61.88,61.75,61.76,36399.0,55.3252,55.3252,55.209,55.2179,36399.0
2016-05-17 12:20:00,61.76,61.78,61.73,61.78,152499.0,55.2179,55.2358,55.1911,55.2358,152499.0
2016-05-17 12:30:00,61.78,61.8,61.75,61.78,24662.0,55.2358,55.2537,55.209,55.2358,24662.0
2016-05-17 12:40:00,61.78,61.82,61.74,61.75,27286.0,55.2358,55.2716,55.2,55.209,27286.0
2016-05-17 12:50:00,61.75,61.81,61.7,61.8,46408.0,55.209,55.2626,55.1643,55.2537,46408.0
2016-05-17 13:00:00,61.8,61.81,61.73,61.78,24433.0,55.2537,55.2626,55.1911,55.2358,24433.0
2016-05-17 13:10:00,61.77,61.8,61.74,61.78,17812.0,55.2268,55.2537,55.2,55.2358,17812.0
2016-05-17 13:20:00,61.79,61.82,61.75,61.77,16741.0,55.2447,55.2716,55.209,55.2268,16741.0
2016-05-17 13:30:00,61.77,61.83,61.76,61.79,17343.0,55.2268,55.2805,55.2179,55.2447,17343.0
2016-05-17 13:40:00,61.79,61.83,61.77,61.8,176202.0,55.2447,55.2805,55.2268,55.2537,176202.0
2016-05-17 13:50:00,61.82,61.84,61.67,61.68,86658.0,55.2716,55.2894,55.1374,55.1464,86658.0
2016-05-17 14:00:00,61.68,61.77,61.66,61.72,288382.0,55.1464,55.2268,55.1285,55.1821,288382.0
2016-05-17 14:10:00,61.72,61.76,61.54,61.55,171358.0,55.1821,55.2179,55.0212,55.0302,171358.0
2016-05-17 14:20:00,61.56,61.63,61.45,61.59,196439.0,55.0391,55.1017,54.9407,55.0659,196439.0
2016-05-17 14:30:00,61.58,61.66,61.54,61.61,158530.0,55.057,55.1285,55.0212,55.0838,158530.0
2016-05-17 14:40:00,61.6,61.65,61.51,61.6,59881.0,55.0749,55.1196,54.9944,55.0749,59881.0
2016-05-17 14:50:00,61.59,61.65,61.5,61.62,84377.0,55.0659,55.1196,54.9854,55.0927,84377.0
2016-05-17 15:00:00,61.63,61.73,61.59,61.69,87366.0,55.1017,55.1911,55.0659,55.1553,87366.0
2016-05-17 15:10:00,61.68,61.73,61.65,61.68,102143.0,55.1464,55.1911,55.1196,55.1464,102143.0
2016-05-17 15:20:00,61.67,61.69,61.54,61.63,124016.0,55.1374,55.1553,55.0212,55.1017,124016.0
2016-05-17 15:30:00,61.63,61.76,61.62,61.74,116913.0,55.1017,55.2179,55.0927,55.2,116913.0
2016-05-17 15:40:00,61.74,61.75,61.66,61.68,176107.0,55.2,55.209,55.1285,55.1464,176107.0
2016-05-17 15:50:00,61.67,61.7,61.58,61.64,230388.0,55.1374,55.1643,55.057,55.1106,230388.0
2016-05-18 09:30:00,61.55,61.98,61.39,61.59,140086.0,55.0302,55.4146,54.8871,55.0659,140086.0
2016-05-18 09:40:00,61.59,61.82,61.53,61.78,31792.0,55.0659,55.2716,55.0123,55.2358,31792.0
2016-05-18 09:50:00,61.78,61.83,61.69,61.75,22848.0,55.2358,55.2805,55.1553,55.209,22848.0
2016-05-18 10:00:00,61.74,61.91,61.73,61.86,37711.0,55.2,55.352,55.1911,55.3073,37711.0
2016-05-18 10:10:00,61.87,62.2,61.87,62.17,41534.0,55.3163,55.6113,55.3163,55.5845,41534.0
2016-05-18 10:20:00,62.17,62.4,62.14,62.38,52470.0,55.5845,55.7901,55.5577,55.7722,52470.0
2016-05-18 10:30:00,62.38,62.39,61.93,61.93,27219.0,55.7722,55.7812,55.3699,55.3699,27219.0
2016-05-18 10:40:00,61.9,61.99,61.85,61.89,22905.0,55.3431,55.4235,55.2984,55.3341,22905.0
2016-05-18 10:50:00,61.88,61.93,61.7,61.74,41738.0,55.3252,55.3699,55.1643,55.2,41738.0
2016-05-18 11:00:00,61.74,61.9,61.74,61.76,52695.0,55.2,55.3431,55.2,55.2179,52695.0
2016-05-18 11:10:00,61.78,61.84,61.74,61.75,22067.0,55.2358,55.2894,55.2,55.209,22067.0
2016-05-18 11:20:00,61.77,61.99,61.77,61.95,46967.0,55.2268,55.4235,55.2268,55.3878,46967.0
2016-05-18 11:30:00,61.96,61.96,61.85,61.91,35585.0,55.3967,55.3967,55.2984,55.352,35585.0
2016-05-18 11:40:00,61.92,62.0,61.91,61.96,20229.0,55.361,55.4325,55.352,55.3967,20229.0
2016-05-18 11:50:00,61.96,61.99,61.8,61.83,24161.0,55.3967,55.4235,55.2537,55.2805,24161.0
2016-05-18 12:00:00,61.85,61.86,61.77,61.77,15342.0,55.2984,55.3073,55.2268,55.2268,15342.0
2016-05-18 12:10:00,61.76,61.88,61.76,61.86,21558.0,55.2179,55.3252,55.2179,55.3073,21558.0
2016-05-18 12:20:00,61.87,61.9,61.77,61.77,18145.0,55.3163,55.3431,55.2268,55.2268,18145.0
2016-05-18 12:30:00,61.79,61.88,61.78,61.86,22170.0,55.2447,55.3252,55.2358,55.3073,22170.0
2016-05-18 12:40:00,61.86,61.88,61.83,61.87,10692.0,55.3073,55.3252,55.2805,55.3163,10692.0
2016-05-18 12:50:00,61.86,61.97,61.79,61.97,41836.0,55.3073,55.4057,55.2447,55.4057,41836.0
2016-05-18 13:00:00,61.99,62.1,61.98,61.99,24424.0,55.4235,55.5219,55.4146,55.4235,24424.0
2016-05-18 13:10:00,61.99,62.08,61.99,62.04,16560.0,55.4235,55.504,55.4235,55.4682,16560.0
2016-05-18 13:20:00,62.05,62.16,62.01,62.12,17821.0,55.4772,55.5755,55.4414,55.5398,17821.0
2016-05-18 13:30:00,62.13,62.26,62.13,62.23,42819.0,55.5487,55.6649,55.5487,55.6381,42819.0
2016-05-18 13:40:00,62.23,62.28,62.2,62.27,48424.0,55.6381,55.6828,55.6113,55.6739,48424.0
2016-05-18 13:50:00,62.26,62.27,62.13,62.19,66509.0,55.6649,55.6739,55.5487,55.6024,66509.0
2016-05-18 14:00:00,62.19,62.2,61.57,61.89,107546.0,55.6024,55.6113,55.048,55.3341,107546.0
2016-05-18 14:10:00,61.86,61.9,61.64,61.79,79109.0,55.3073,55.3431,55.1106,55.2447,79109.0
2016-05-18 14:20:00,61.8,61.82,61.51,61.54,165754.0,55.2537,55.2716,54.9944,55.0212,165754.0
2016-05-18 14:30:00,61.52,61.7,61.45,61.62,139568.0,55.0033,55.1643,54.9407,55.0927,139568.0
2016-05-18 14:40:00,61.61,61.76,61.6,61.74,122826.0,55.0838,55.2179,55.0749,55.2,122826.0
2016-05-18 14:50:00,61.75,61.9,61.72,61.78,48113.0,55.209,55.3431,55.1821,55.2358,48113.0
2016-05-18 15:00:00,61.78,61.98,61.78,61.9,39392.0,55.2358,55.4146,55.2358,55.3431,39392.0
2016-05-18 15:10:00,61.9,61.91,61.74,61.81,140930.0,55.3431,55.352,55.2,55.2626,140930.0
2016-05-18 15:20:00,61.84,61.84,61.71,61.72,141509.0,55.2894,55.2894,55.1732,55.1821,141509.0
2016-05-18 15:30:00,61.72,61.9,61.66,61.66,100958.0,55.1821,55.3431,55.1285,55.1285,100958.0
2016-05-18 15:40:00,61.67,61.93,61.67,61.92,73107.0,55.1374,55.3699,55.1374,55.361,73107.0
2016-05-18 15:50:00,61.91,62.09,61.87,62.03,309133.0,55.352,55.513,55.3163,55.4593,309133.0
2016-05-19 09:30:00,61.59,61.95,61.5,61.86,106843.0,55.0659,55.3878,54.9854,55.3073,106843.0
2016-05-19 09:40:00,61.74,61.99,61.68,61.82,53187.0,55.2,55.4235,55.1464,55.2716,53187.0
2016-05-19 09:50:00,61.81,61.81,61.45,61.45,50358.0,55.2626,55.2626,54.9407,54.9407,50358.0
2016-05-19 10:00:00,61.46,61.72,61.45,61.66,71082.0,54.9497,55.1821,54.9407,55.1285,71082.0
2016-05-19 10:10:00,61.65,61.9,61.61,61.84,79298.0,55.1196,55.3431,55.0838,55.2894,79298.0
2016-05-19 10:20:00,61.84,62.0,61.73,61.73,193406.0,55.2894,55.4325,55.1911,55.1911,193406.0
2016-05-19 10:30:00,61.73,61.81,61.62,61.7,97210.0,55.1911,55.2626,55.0927,55.1643,97210.0
2016-05-19 10:40:00,61.69,61.85,61.65,61.81,45990.0,55.1553,55.2984,55.1196,55.2626,45990.0
2016-05-19 10:50:00,61.79,61.8,61.66,61.73,109972.0,55.2447,55.2537,55.1285,55.1911,109972.0
2016-05-19 11:00:00,61.73,61.77,61.62,61.62,198506.0,55.1911,55.2268,55.0927,55.0927,198506.0
2016-05-19 11:10:00,61.63,61.73,61.54,61.71,50387.0,55.1017,55.1911,55.0212,55.1732,50387.0
2016-05-19 11:20:00,61.71,61.81,61.68,61.78,84434.0,55.1732,55.2626,55.1464,55.2358,84434.0
2016-05-19 11:30:00,61.78,61.84,61.68,61.69,107283.0,55.2358,55.2894,55.1464,55.1553,107283.0
2016-05-19 11:40:00,61.69,61.71,61.55,61.61,66076.0,55.1553,55.1732,55.0302,55.0838,66076.0
2016-05-19 11:50:00,61.62,61.71,61.53,61.7,53888.0,55.0927,55.1732,55.0123,55.1643,53888.0
2016-05-19 12:00:00,61.7,61.74,61.6,61.63,23592.0,55.1643,55.2,55.0749,55.1017,23592.0
2016-05-19 12:10:00,61.64,61.74,61.63,61.69,20811.0,55.1106,55.2,55.1017,55.1553,20811.0
2016-05-19 12:20:00,61.68,61.7,61.55,61.56,49834.0,55.1464,55.1643,55.0302,55.0391,49834.0
2016-05-19 12:30:00,61.59,61.63,61.53,61.63,60623.0,55.0659,55.1017,55.0123,55.1017,60623.0
2016-05-19 12:40:00,61.61,61.75,61.53,61.65,299000.0,55.0838,55.209,55.0123,55.1196,299000.0
2016-05-19 12:50:00,61.64,61.64,61.48,61.49,23649.0,55.1106,55.1106,54.9676,54.9765,23649.0
2016-05-19 13:00:00,61.49,61.72,61.48,61.71,59068.0,54.9765,55.1821,54.9676,55.1732,59068.0
2016-05-19 13:10:00,61.72,61.73,61.57,61.58,47358.0,55.1821,55.1911,55.048,55.057,47358.0
2016-05-19 13:20:00,61.59,61.63,61.53,61.58,28507.0,55.0659,55.1017,55.0123,55.057,28507.0
2016-05-19 13:30:00,61.58,61.72,61.57,61.71,29589.0,55.057,55.1821,55.048,55.1732,29589.0
2016-05-19 13:40:00,61.72,61.76,61.7,61.75,38541.0,55.1821,55.2179,55.1643,55.209,38541.0
2016-05-19 13:50:00,61.75,61.78,61.7,61.75,52584.0,55.209,55.2358,55.1643,55.209,52584.0
2016-05-19 14:00:00,61.75,61.82,61.75,61.8,49992.0,55.209,55.2716,55.209,55.2537,49992.0
2016-05-19 14:10:00,61.81,61.88,61.8,61.86,42274.0,55.2626,55.3252,55.2537,55.3073,42274.0
2016-05-19 14:20:00,61.85,61.91,61.81,61.91,51224.0,55.2984,55.352,55.2626,55.352,51224.0
2016-05-19 14:30:00,61.91,61.93,61.69,61.74,56815.0,55.352,55.3699,55.1553,55.2,56815.0
2016-05-19 14:40:00,61.74,61.79,61.72,61.76,154223.0,55.2,55.2447,55.1821,55.2179,154223.0
2016-05-19 14:50:00,61.77,61.78,61.71,61.75,40705.0,55.2268,55.2358,55.1732,55.209,40705.0
2016-05-19 15:00:00,61.75,61.92,61.73,61.88,34325.0,55.209,55.361,55.1911,55.3252,34325.0
2016-05-19 15:10:00,61.89,62.04,61.88,62.04,61825.0,55.3341,55.4682,55.3252,55.4682,61825.0
2016-05-19 15:20:00,62.04,62.15,62.02,62.04,57604.0,55.4682,55.5666,55.4504,55.4682,57604.0
2016-05-19 15:30:00,62.05,62.08,61.94,62.07,103646.0,55.4772,55.504,55.3788,55.4951,103646.0
2016-05-19 15:40:00,62.07,62.14,62.01,62.12,123683.0,55.4951,55.5577,55.4414,55.5398,123683.0
2016-05-19 15:50:00,62.12,62.13,61.97,62.01,306775.0,55.5398,55.5487,55.4057,55.4414,306775.0
2016-05-20 09:30:00,61.91,62.28,61.91,62.21,510430.0,55.352,55.6828,55.352,55.6202,510430.0
2016-05-20 09:40:00,62.2,62.52,62.17,62.48,94134.0,55.6113,55.8974,55.5845,55.8616,94134.0
2016-05-20 09:50:00,62.49,62.69,62.49,62.66,59960.0,55.8706,56.0494,55.8706,56.0226,59960.0
2016-05-20 10:00:00,62.65,62.9,62.62,62.82,106033.0,56.0136,56.2371,55.9868,56.1656,106033.0
2016-05-20 10:10:00,62.83,62.9,62.7,62.81,96949.0,56.1746,56.2371,56.0583,56.1567,96949.0
2016-05-20 10:20:00,62.81,62.84,62.68,62.81,64422.0,56.1567,56.1835,56.0405,56.1567,64422.0
2016-05-20 10:30:00,62.82,62.93,62.79,62.89,86766.0,56.1656,56.264,56.1388,56.2282,86766.0
2016-05-20 10:40:00,62.88,62.95,62.77,62.78,63093.0,56.2193,56.2819,56.1209,56.1299,63093.0
2016-05-20 10:50:00,62.78,62.89,62.77,62.88,96969.0,56.1299,56.2282,56.1209,56.2193,96969.0
2016-05-20 11:00:00,62.88,62.97,62.85,62.91,200214.0,56.2193,56.2997,56.1924,56.2461,200214.0
2016-05-20 11:10:00,62.91,62.95,62.83,62.95,79118.0,56.2461,56.2819,56.1746,56.2819,79118.0
2016-05-20 11:20:00,62.94,63.08,62.9,63.06,174881.0,56.2729,56.3981,56.2371,56.3802,174881.0
2016-05-20 11:30:00,63.07,63.13,63.04,63.12,92879.0,56.3891,56.4428,56.3623,56.4338,92879.0
2016-05-20 11:40:00,63.13,63.18,63.03,63.06,58073.0,56.4428,56.4875,56.3534,56.3802,58073.0
2016-05-20 11:50:00,63.05,63.11,62.99,63.09,74917.0,56.3713,56.4249,56.3176,56.407,74917.0
2016-05-20 12:00:00,63.1,63.17,63.05,63.14,114786.0,56.416,56.4785,56.3713,56.4517,114786.0
2016-05-20 12:10:00,63.14,63.2,63.11,63.12,108681.0,56.4517,56.5054,56.4249,56.4338,108681.0
2016-05-20 12:20:00,63.13,63.23,63.1,63.15,70462.0,56.4428,56.5322,56.416,56.4607,70462.0
2016-05-20 12:30:00,63.15,63.2,63.08,63.09,67683.0,56.4607,56.5054,56.3981,56.407,67683.0
2016-05-20 12:40:00,63.09,63.13,63.05,63.08,42610.0,56.407,56.4428,56.3713,56.3981,42610.0
2016-05-20 12:50:00,63.08,63.17,63.06,63.11,67444.0,56.3981,56.4785,56.3802,56.4249,67444.0
2016-05-20 13:00:00,63.1,63.13,63.04,63.1,112041.0,56.416,56.4428,56.3623,56.416,112041.0
2016-05-20 13:10:00,63.08,63.11,63.05,63.1,57065.0,56.3981,56.4249,56.3713,56.416,57065.0
2016-05-20 13:20:00,63.11,63.14,62.99,62.99,29122.0,56.4249,56.4517,56.3176,56.3176,29122.0
2016-05-20 13:30:00,63.0,63.01,62.92,62.92,67386.0,56.3266,56.3355,56.255,56.255,67386.0
2016-05-20 13:40:00,62.92,62.95,62.87,62.88,75579.0,56.255,56.2819,56.2103,56.2193,75579.0
2016-05-20 13:50:00,62.87,62.89,62.84,62.89,37638.0,56.2103,56.2282,56.1835,56.2282,37638.0
2016-05-20 14:00:00,62.88,62.88,62.77,62.8,60056.0,56.2193,56.2193,56.1209,56.1477,60056.0
2016-05-20 14:10:00,62.8,62.86,62.77,62.84,42347.0,56.1477,56.2014,56.1209,56.1835,42347.0
2016-05-20 14:20:00,62.83,62.91,62.81,62.9,36102.0,56.1746,56.2461,56.1567,56.2371,36102.0
2016-05-20 14:30:00,62.9,62.97,62.75,62.75,147050.0,56.2371,56.2997,56.103,56.103,147050.0
2016-05-20 14:40:00,62.75,62.79,62.72,62.75,48751.0,56.103,56.1388,56.0762,56.103,48751.0
2016-05-20 14:50:00,62.74,62.84,62.71,62.76,46484.0,56.0941,56.1835,56.0673,56.112,46484.0
2016-05-20 15:00:00,62.75,62.78,62.63,62.71,135479.0,56.103,56.1299,55.9958,56.0673,135479.0
2016-05-20 15:10:00,62.71,62.76,62.67,62.74,68619.0,56.0673,56.112,56.0315,56.0941,68619.0
2016-05-20 15:20:00,62.74,62.75,62.68,62.71,79554.0,56.0941,56.103,56.0405,56.0673,79554.0
2016-05-20 15:30:00,62.71,62.83,62.7,62.79,88185.0,56.0673,56.1746,56.0583,56.1388,88185.0
2016-05-20 15:40:00,62.79,62.91,62.76,62.88,137709.0,56.1388,56.2461,56.112,56.2193,137709.0
2016-05-20 15:50:00,62.89,62.97,62.84,62.94,375686.0,56.2282,56.2997,56.1835,56.2729,375686.0
2016-05-23 09:30:00,62.83,62.9,62.41,62.64,133064.0,56.1746,56.2371,55.7991,56.0047,133064.0
2016-05-23 09:40:00,62.65,62.65,62.44,62.49,47000.0,56.0136,56.0136,55.8259,55.8706,47000.0
2016-05-23 09:50:00,62.49,62.5,62.35,62.43,89320.0,55.8706,55.8795,55.7454,55.8169,89320.0
2016-05-23 10:00:00,62.47,62.53,62.41,62.45,48881.0,55.8527,55.9063,55.7991,55.8348,48881.0
2016-05-23 10:10:00,62.45,62.49,62.26,62.33,52176.0,55.8348,55.8706,55.6649,55.7275,52176.0
2016-05-23 10:20:00,62.35,62.41,62.33,62.34,23213.0,55.7454,55.7991,55.7275,55.7365,23213.0
2016-05-23 10:30:00,62.34,62.37,62.28,62.31,74847.0,55.7365,55.7633,55.6828,55.7096,74847.0
2016-05-23 10:40:00,62.31,62.31,62.18,62.23,32966.0,55.7096,55.7096,55.5934,55.6381,32966.0
2016-05-23 10:50:00,62.23,62.25,61.95,62.07,220202.0,55.6381,55.656,55.3878,55.4951,220202.0
2016-05-23 11:00:00,62.06,62.2,62.03,62.19,60699.0,55.4861,55.6113,55.4593,55.6024,60699.0
2016-05-23 11:10:00,62.19,62.23,62.09,62.1,43272.0,55.6024,55.6381,55.513,55.5219,43272.0
2016-05-23 11:20:00,62.1,62.15,62.05,62.13,96513.0,55.5219,55.5666,55.4772,55.5487,96513.0
2016-05-23 11:30:00,62.12,62.17,61.89,61.89,108636.0,55.5398,55.5845,55.3341,55.3341,108636.0
2016-05-23 11:40:00,61.89,61.93,61.77,61.79,121313.0,55.3341,55.3699,55.2268,55.2447,121313.0
2016-05-23 11:50:00,61.78,61.97,61.77,61.96,46073.0,55.2358,55.4057,55.2268,55.3967,46073.0
2016-05-23 12:00:00,61.96,62.01,61.95,61.95,47492.0,55.3967,55.4414,55.3878,55.3878,47492.0
2016-05-23 12:10:00,61.95,62.02,61.95,62.01,26024.0,55.3878,55.4504,55.3878,55.4414,26024.0
2016-05-23 12:20:00,62.01,62.02,61.97,61.99,52673.0,55.4414,55.4504,55.4057,55.4235,52673.0
2016-05-23 12:30:00,61.99,62.01,61.95,61.98,30000.0,55.4235,55.4414,55.3878,55.4146,30000.0
2016-05-23 12:40:00,61.98,62.01,61.96,61.98,36174.0,55.4146,55.4414,55.3967,55.4146,36174.0
2016-05-23 12:50:00,61.98,62.01,61.96,61.98,31561.0,55.4146,55.4414,55.3967,55.4146,31561.0
2016-05-23 13:00:00,61.98,62.07,61.97,62.06,51773.0,55.4146,55.4951,55.4057,55.4861,51773.0
2016-05-23 13:10:00,62.06,62.16,62.06,62.13,28949.0,55.4861,55.5755,55.4861,55.5487,28949.0
2016-05-23 13:20:00,62.13,62.17,61.98,62.01,62603.0,55.5487,55.5845,55.4146,55.4414,62603.0
2016-05-23 13:30:00,62.01,62.02,61.96,61.97,26699.0,55.4414,55.4504,55.3967,55.4057,26699.0
2016-05-23 13:40:00,61.97,62.0,61.97,61.99,19441.0,55.4057,55.4325,55.4057,55.4235,19441.0
2016-05-23 13:50:00,61.99,62.02,61.98,61.99,43003.0,55.4235,55.4504,55.4146,55.4235,43003.0
2016-05-23 14:00:00,62.0,62.01,61.94,61.94,35353.0,55.4325,55.4414,55.3788,55.3788,35353.0
2016-05-23 14:10:00,61.95,62.08,61.94,62.08,37935.0,55.3878,55.504,55.3788,55.504,37935.0
2016-05-23 14:20:00,62.08,62.1,62.0,62.04,55363.0,55.504,55.5219,55.4325,55.4682,55363.0
2016-05-23 14:30:00,62.03,62.05,61.97,61.97,65243.0,55.4593,55.4772,55.4057,55.4057,65243.0
2016-05-23 14:40:00,61.98,62.03,61.95,62.01,53541.0,55.4146,55.4593,55.3878,55.4414,53541.0
2016-05-23 14:50:00,62.02,62.02,61.94,61.97,31714.0,55.4504,55.4504,55.3788,55.4057,31714.0
2016-05-23 15:00:00,61.98,62.01,61.87,61.92,46328.0,55.4146,55.4414,55.3163,55.361,46328.0
2016-05-23 15:10:00,61.92,61.92,61.74,61.75,44030.0,55.361,55.361,55.2,55.209,44030.0
2016-05-23 15:20:00,61.75,61.78,61.7,61.74,176193.0,55.209,55.2358,55.1643,55.2,176193.0
2016-05-23 15:30:00,61.75,61.86,61.74,61.83,75200.0,55.209,55.3073,55.2,55.2805,75200.0
2016-05-23 15:40:00,61.83,61.85,61.78,61.83,108017.0,55.2805,55.2984,55.2358,55.2805,108017.0
2016-05-23 15:50:00,61.83,61.83,61.71,61.74,186608.0,55.2805,55.2805,55.1732,55.2,186608.0
2016-05-24 09:30:00,62.04,62.44,61.95,62.25,74737.0,55.4682,55.8259,55.3878,55.656,74737.0
2016-05-24 09:40:00,62.3,62.52,62.2,62.44,79330.0,55.7007,55.8974,55.6113,55.8259,79330.0
2016-05-24 09:50:00,62.45,62.59,62.27,62.31,60438.0,55.8348,55.96,55.6739,55.7096,60438.0
2016-05-24 10:00:00,62.31,62.64,62.31,62.6,168877.0,55.7096,56.0047,55.7096,55.9689,168877.0
2016-05-24 10:10:00,62.59,62.6,62.38,62.45,96308.0,55.96,55.9689,55.7722,55.8348,96308.0
2016-05-24 10:20:00,62.44,62.58,62.36,62.56,66389.0,55.8259,55.951,55.7544,55.9332,66389.0
2016-05-24 10:30:00,62.57,62.68,62.48,62.55,68161.0,55.9421,56.0405,55.8616,55.9242,68161.0
2016-05-24 10:40:00,62.55,62.65,62.53,62.64,41017.0,55.9242,56.0136,55.9063,56.0047,41017.0
2016-05-24 10:50:00,62.64,62.79,62.62,62.79,121032.0,56.0047,56.1388,55.9868,56.1388,121032.0
2016-05-24 11:00:00,62.79,62.89,62.71,62.73,63011.0,56.1388,56.2282,56.0673,56.0852,63011.0
2016-05-24 11:10:00,62.73,62.85,62.7,62.78,88911.0,56.0852,56.1924,56.0583,56.1299,88911.0
2016-05-24 11:20:00,62.79,62.84,62.74,62.78,59257.0,56.1388,56.1835,56.0941,56.1299,59257.0
2016-05-24 11:30:00,62.77,62.82,62.72,62.76,54096.0,56.1209,56.1656,56.0762,56.112,54096.0
2016-05-24 11:40:00,62.75,62.81,62.72,62.76,34640.0,56.103,56.1567,56.0762,56.112,34640.0
2016-05-24 11:50:00,62.76,62.8,62.72,62.73,150845.0,56.112,56.1477,56.0762,56.0852,150845.0
2016-05-24 12:00:00,62.75,62.76,62.64,62.71,50948.0,56.103,56.112,56.0047,56.0673,50948.0
2016-05-24 12:10:00,62.72,62.75,62.68,62.72,51714.0,56.0762,56.103,56.0405,56.0762,51714.0
2016-05-24 12:20:00,62.71,62.75,62.69,62.72,47826.0,56.0673,56.103,56.0494,56.0762,47826.0
2016-05-24 12:30:00,62.73,62.76,62.7,62.72,33271.0,56.0852,56.112,56.0583,56.0762,33271.0
2016-05-24 12:40:00,62.71,62.77,62.71,62.75,276001.0,56.0673,56.1209,56.0673,56.103,276001.0
2016-05-24 12:50:00,62.75,62.96,62.74,62.95,72222.0,56.103,56.2908,56.0941,56.2819,72222.0
2016-05-24 13:00:00,62.95,63.0,62.9,62.9,18896.0,56.2819,56.3266,56.2371,56.2371,18896.0
2016-05-24 13:10:00,62.92,62.96,62.87,62.89,27232.0,56.255,56.2908,56.2103,56.2282,27232.0
2016-05-24 13:20:00,62.9,62.93,62.88,62.9,31052.0,56.2371,56.264,56.2193,56.2371,31052.0
2016-05-24 13:30:00,62.9,62.94,62.86,62.88,29556.0,56.2371,56.2729,56.2014,56.2193,29556.0
2016-05-24 13:40:00,62.89,62.91,62.84,62.85,47986.0,56.2282,56.2461,56.1835,56.1924,47986.0
2016-05-24 13:50:00,62.84,62.87,62.81,62.83,42176.0,56.1835,56.2103,56.1567,56.1746,42176.0
2016-05-24 14:00:00,62.83,62.85,62.79,62.81,50439.0,56.1746,56.1924,56.1388,56.1567,50439.0
2016-05-24 14:10:00,62.82,62.89,62.8,62.86,84168.0,56.1656,56.2282,56.1477,56.2014,84168.0
2016-05-24 14:20:00,62.87,62.87,62.81,62.84,35245.0,56.2103,56.2103,56.1567,56.1835,35245.0
2016-05-24 14:30:00,62.84,62.86,62.81,62.82,35281.0,56.1835,56.2014,56.1567,56.1656,35281.0
2016-05-24 14:40:00,62.82,62.87,62.81,62.85,35903.0,56.1656,56.2103,56.1567,56.1924,35903.0
2016-05-24 14:50:00,62.84,62.88,62.84,62.85,53583.0,56.1835,56.2193,56.1835,56.1924,53583.0
2016-05-24 15:00:00,62.86,62.86,62.81,62.83,55123.0,56.2014,56.2014,56.1567,56.1746,55123.0
2016-05-24 15:10:00,62.84,62.91,62.78,62.89,131424.0,56.1835,56.2461,56.1299,56.2282,131424.0
2016-05-24 15:20:00,62.89,62.98,62.87,62.94,54936.0,56.2282,56.3087,56.2103,56.2729,54936.0
2016-05-24 15:30:00,62.94,62.94,62.86,62.89,77633.0,56.2729,56.2729,56.2014,56.2282,77633.0
2016-05-24 15:40:00,62.89,62.91,62.87,62.88,129836.0,56.2282,56.2461,56.2103,56.2193,129836.0
2016-05-24 15:50:00,62.89,62.93,62.88,62.9,440878.0,56.2282,56.264,56.2193,56.2371,440878.0
2016-05-25 09:30:00,63.01,63.15,62.8,62.95,126716.0,56.3355,56.4607,56.1477,56.2819,126716.0
2016-05-25 09:40:00,62.95,63.0,62.74,62.81,68290.0,56.2819,56.3266,56.0941,56.1567,68290.0
2016-05-25 09:50:00,62.83,63.03,62.83,62.97,88217.0,56.1746,56.3534,56.1746,56.2997,88217.0
2016-05-25 10:00:00,62.98,63.09,62.94,62.95,72005.0,56.3087,56.407,56.2729,56.2819,72005.0
2016-05-25 10:10:00,62.96,63.0,62.89,63.0,132314.0,56.2908,56.3266,56.2282,56.3266,132314.0
2016-05-25 10:20:00,63.0,63.01,62.86,62.91,79398.0,56.3266,56.3355,56.2014,56.2461,79398.0
2016-05-25 10:30:00,62.91,62.95,62.86,62.88,54468.0,56.2461,56.2819,56.2014,56.2193,54468.0
2016-05-25 10:40:00,62.88,62.95,62.82,62.89,61965.0,56.2193,56.2819,56.1656,56.2282,61965.0
2016-05-25 10:50:00,62.88,62.92,62.84,62.86,54636.0,56.2193,56.255,56.1835,56.2014,54636.0
2016-05-25 11:00:00,62.87,62.92,62.7,62.74,86774.0,56.2103,56.255,56.0583,56.0941,86774.0
2016-05-25 11:10:00,62.74,62.75,62.63,62.67,66157.0,56.0941,56.103,55.9958,56.0315,66157.0
2016-05-25 11:20:00,62.67,62.69,62.57,62.61,68758.0,56.0315,56.0494,55.9421,55.9779,68758.0
2016-05-25 11:30:00,62.6,62.69,62.53,62.6,65482.0,55.9689,56.0494,55.9063,55.9689,65482.0
2016-05-25 11:40:00,62.61,62.7,62.57,62.66,59294.0,55.9779,56.0583,55.9421,56.0226,59294.0
2016-05-25 11:50:00,62.65,62.78,62.61,62.78,56734.0,56.0136,56.1299,55.9779,56.1299,56734.0
2016-05-25 12:00:00,62.79,62.82,62.74,62.78,40135.0,56.1388,56.1656,56.0941,56.1299,40135.0
2016-05-25 12:10:00,62.79,62.84,62.75,62.81,41944.0,56.1388,56.1835,56.103,56.1567,41944.0
2016-05-25 12:20:00,62.8,62.83,62.77,62.78,24491.0,56.1477,56.1746,56.1209,56.1299,24491.0
2016-05-25 12:30:00,62.79,62.84,62.78,62.84,23810.0,56.1388,56.1835,56.1299,56.1835,23810.0
2016-05-25 12:40:00,62.84,62.89,62.81,62.83,21081.0,56.1835,56.2282,56.1567,56.1746,21081.0
2016-05-25 12:50:00,62.83,62.85,62.78,62.83,41435.0,56.1746,56.1924,56.1299,56.1746,41435.0
2016-05-25 13:00:00,62.83,62.97,62.82,62.92,92487.0,56.1746,56.2997,56.1656,56.255,92487.0
2016-05-25 13:10:00,62.92,62.95,62.86,62.87,48272.0,56.255,56.2819,56.2014,56.2103,48272.0
2016-05-25 13:20:00,62.86,62.91,62.8,62.82,107195.0,56.2014,56.2461,56.1477,56.1656,107195.0
2016-05-25 13:30:00,62.81,62.99,62.81,62.99,66810.0,56.1567,56.3176,56.1567,56.3176,66810.0
2016-05-25 13:40:00,62.98,62.99,62.94,62.96,52620.0,56.3087,56.3176,56.2729,56.2908,52620.0
2016-05-25 13:50:00,62.95,62.99,62.94,62.98,37292.0,56.2819,56.3176,56.2729,56.3087,37292.0
2016-05-25 14:00:00,62.98,62.99,62.93,62.96,46744.0,56.3087,56.3176,56.264,56.2908,46744.0
2016-05-25 14:10:00,62.95,62.98,62.83,62.86,69675.0,56.2819,56.3087,56.1746,56.2014,69675.0
2016-05-25 14:20:00,62.85,62.87,62.79,62.79,59728.0,56.1924,56.2103,56.1388,56.1388,59728.0
2016-05-25 14:30:00,62.79,62.88,62.78,62.87,78376.0,56.1388,56.2193,56.1299,56.2103,78376.0
2016-05-25 14:40:00,62.86,62.91,62.78,62.78,43691.0,56.2014,56.2461,56.1299,56.1299,43691.0
2016-05-25 14:50:00,62.79,62.84,62.68,62.68,122657.0,56.1388,56.1835,56.0405,56.0405,122657.0
2016-05-25 15:00:00,62.68,62.7,62.61,62.65,87192.0,56.0405,56.0583,55.9779,56.0136,87192.0
2016-05-25 15:10:00,62.65,62.66,62.58,62.6,105829.0,56.0136,56.0226,55.951,55.9689,105829.0
2016-05-25 15:20:00,62.6,62.63,62.57,62.62,146965.0,55.9689,55.9958,55.9421,55.9868,146965.0
2016-05-25 15:30:00,62.62,62.66,62.59,62.6,228551.0,55.9868,56.0226,55.96,55.9689,228551.0
2016-05-25 15:40:00,62.6,62.62,62.58,62.6,129162.0,55.9689,55.9868,55.951,55.9689,129162.0
2016-05-25 15:50:00,62.61,62.67,62.57,62.61,327548.0,55.9779,56.0315,55.9421,55.9779,327548.0
2016-05-26 09:30:00,62.47,62.81,62.05,62.64,88205.0,55.8527,56.1567,55.4772,56.0047,88205.0
2016-05-26 09:40:00,62.62,62.73,62.47,62.64,81569.0,55.9868,56.0852,55.8527,56.0047,81569.0
2016-05-26 09:50:00,62.67,62.67,62.59,62.62,34023.0,56.0315,56.0315,55.96,55.9868,34023.0
2016-05-26 10:00:00,62.63,62.66,62.5,62.61,70406.0,55.9958,56.0226,55.8795,55.9779,70406.0
2016-05-26 10:10:00,62.62,62.65,62.57,62.61,37255.0,55.9868,56.0136,55.9421,55.9779,37255.0
2016-05-26 10:20:00,62.61,62.61,62.48,62.51,42842.0,55.9779,55.9779,55.8616,55.8885,42842.0
2016-05-26 10:30:00,62.52,62.63,62.48,62.52,39338.0,55.8974,55.9958,55.8616,55.8974,39338.0
2016-05-26 10:40:00,62.52,62.56,62.41,62.43,28042.0,55.8974,55.9332,55.7991,55.8169,28042.0
2016-05-26 10:50:00,62.42,62.48,62.37,62.39,30791.0,55.808,55.8616,55.7633,55.7812,30791.0
2016-05-26 11:00:00,62.38,62.43,62.35,62.4,41212.0,55.7722,55.8169,55.7454,55.7901,41212.0
2016-05-26 11:10:00,62.41,62.47,62.38,62.4,29455.0,55.7991,55.8527,55.7722,55.7901,29455.0
2016-05-26 11:20:00,62.41,62.49,62.34,62.46,36837.0,55.7991,55.8706,55.7365,55.8438,36837.0
2016-05-26 11:30:00,62.46,62.49,62.41,62.46,24982.0,55.8438,55.8706,55.7991,55.8438,24982.0
2016-05-26 11:40:00,62.46,62.47,62.4,62.44,21345.0,55.8438,55.8527,55.7901,55.8259,21345.0
2016-05-26 11:50:00,62.43,62.48,62.4,62.45,23475.0,55.8169,55.8616,55.7901,55.8348,23475.0
2016-05-26 12:00:00,62.45,62.48,62.36,62.39,42951.0,55.8348,55.8616,55.7544,55.7812,42951.0
2016-05-26 12:10:00,62.4,62.4,62.29,62.31,47009.0,55.7901,55.7901,55.6918,55.7096,47009.0
2016-05-26 12:20:00,62.3,62.31,62.25,62.29,106607.0,55.7007,55.7096,55.656,55.6918,106607.0
2016-05-26 12:30:00,62.3,62.31,62.27,62.3,41094.0,55.7007,55.7096,55.6739,55.7007,41094.0
2016-05-26 12:40:00,62.3,62.3,62.21,62.21,46702.0,55.7007,55.7007,55.6202,55.6202,46702.0
2016-05-26 12:50:00,62.21,62.22,62.18,62.19,42006.0,55.6202,55.6292,55.5934,55.6024,42006.0
2016-05-26 13:00:00,62.2,62.21,62.19,62.21,56157.0,55.6113,55.6202,55.6024,55.6202,56157.0
2016-05-26 13:10:00,62.21,62.37,62.2,62.37,67461.0,55.6202,55.7633,55.6113,55.7633,67461.0
2016-05-26 13:20:00,62.37,62.42,62.33,62.39,27059.0,55.7633,55.808,55.7275,55.7812,27059.0
2016-05-26 13:30:00,62.39,62.4,62.3,62.36,44348.0,55.7812,55.7901,55.7007,55.7544,44348.0
2016-05-26 13:40:00,62.34,62.34,62.26,62.3,39934.0,55.7365,55.7365,55.6649,55.7007,39934.0
2016-05-26 13:50:00,62.3,62.3,62.27,62.29,22575.0,55.7007,55.7007,55.6739,55.6918,22575.0
2016-05-26 14:00:00,62.29,62.34,62.26,62.28,44890.0,55.6918,55.7365,55.6649,55.6828,44890.0
2016-05-26 14:10:00,62.27,62.33,62.26,62.33,39159.0,55.6739,55.7275,55.6649,55.7275,39159.0
2016-05-26 14:20:00,62.33,62.35,62.28,62.29,61078.0,55.7275,55.7454,55.6828,55.6918,61078.0
2016-05-26 14:30:00,62.28,62.4,62.28,62.32,64909.0,55.6828,55.7901,55.6828,55.7186,64909.0
2016-05-26 14:40:00,62.32,62.34,62.28,62.32,50205.0,55.7186,55.7365,55.6828,55.7186,50205.0
2016-05-26 14:50:00,62.31,62.32,62.23,62.26,79132.0,55.7096,55.7186,55.6381,55.6649,79132.0
2016-05-26 15:00:00,62.27,62.31,62.27,62.3,61881.0,55.6739,55.7096,55.6739,55.7007,61881.0
2016-05-26 15:10:00,62.3,62.3,62.25,62.28,69954.0,55.7007,55.7007,55.656,55.6828,69954.0
2016-05-26 15:20:00,62.28,62.32,62.25,62.26,84287.0,55.6828,55.7186,55.656,55.6649,84287.0
2016-05-26 15:30:00,62.26,62.3,62.26,62.28,77404.0,55.6649,55.7007,55.6649,55.6828,77404.0
2016-05-26 15:40:00,62.27,62.31,62.24,62.25,135721.0,55.6739,55.7096,55.6471,55.656,135721.0
2016-05-26 15:50:00,62.25,62.28,62.19,62.27,315224.0,55.656,55.6828,55.6024,55.6739,315224.0
2016-05-27 09:30:00,62.48,62.69,62.14,62.51,132461.0,55.8616,56.0494,55.5577,55.8885,132461.0
2016-05-27 09:40:00,62.51,62.68,62.44,62.66,103067.0,55.8885,56.0405,55.8259,56.0226,103067.0
2016-05-27 09:50:00,62.67,62.73,62.36,62.46,63293.0,56.0315,56.0852,55.7544,55.8438,63293.0
2016-05-27 10:00:00,62.46,62.47,62.34,62.37,42252.0,55.8438,55.8527,55.7365,55.7633,42252.0
2016-05-27 10:10:00,62.36,62.4,62.24,62.24,62786.0,55.7544,55.7901,55.6471,55.6471,62786.0
2016-05-27 10:20:00,62.24,62.29,62.14,62.21,65442.0,55.6471,55.6918,55.5577,55.6202,65442.0
2016-05-27 10:30:00,62.21,62.3,62.16,62.29,54871.0,55.6202,55.7007,55.5755,55.6918,54871.0
2016-05-27 10:40:00,62.29,62.36,62.25,62.3,27019.0,55.6918,55.7544,55.656,55.7007,27019.0
2016-05-27 10:50:00,62.3,62.3,62.21,62.21,26196.0,55.7007,55.7007,55.6202,55.6202,26196.0
2016-05-27 11:00:00,62.22,62.25,62.19,62.2,40548.0,55.6292,55.656,55.6024,55.6113,40548.0
2016-05-27 11:10:00,62.2,62.21,62.14,62.17,41916.0,55.6113,55.6202,55.5577,55.5845,41916.0
2016-05-27 11:20:00,62.16,62.25,62.14,62.24,40572.0,55.5755,55.656,55.5577,55.6471,40572.0
2016-05-27 11:30:00,62.24,62.41,62.24,62.39,33330.0,55.6471,55.7991,55.6471,55.7812,33330.0
2016-05-27 11:40:00,62.39,62.4,62.28,62.3,66900.0,55.7812,55.7901,55.6828,55.7007,66900.0
2016-05-27 11:50:00,62.32,62.37,62.31,62.35,42194.0,55.7186,55.7633,55.7096,55.7454,42194.0
2016-05-27 12:00:00,62.36,62.4,62.36,62.39,47233.0,55.7544,55.7901,55.7544,55.7812,47233.0
2016-05-27 12:10:00,62.4,62.41,62.37,62.38,43714.0,55.7901,55.7991,55.7633,55.7722,43714.0
2016-05-27 12:20:00,62.39,62.4,62.36,62.38,24783.0,55.7812,55.7901,55.7544,55.7722,24783.0
2016-05-27 12:30:00,62.37,62.38,62.31,62.33,25863.0,55.7633,55.7722,55.7096,55.7275,25863.0
2016-05-27 12:40:00,62.34,62.34,62.28,62.29,17099.0,55.7365,55.7365,55.6828,55.6918,17099.0
2016-05-27 12:50:00,62.28,62.35,62.28,62.32,16250.0,55.6828,55.7454,55.6828,55.7186,16250.0
2016-05-27 13:00:00,62.33,62.33,62.28,62.28,25775.0,55.7275,55.7275,55.6828,55.6828,25775.0
2016-05-27 13:10:00,62.29,62.32,62.28,62.32,13372.0,55.6918,55.7186,55.6828,55.7186,13372.0
2016-05-27 13:20:00,62.32,62.35,62.3,62.31,40725.0,55.7186,55.7454,55.7007,55.7096,40725.0
2016-05-27 13:30:00,62.31,62.31,62.2,62.2,34219.0,55.7096,55.7096,55.6113,55.6113,34219.0
2016-05-27 13:40:00,62.2,62.26,62.17,62.21,36850.0,55.6113,55.6649,55.5845,55.6202,36850.0
2016-05-27 13:50:00,62.21,62.24,62.18,62.21,20159.0,55.6202,55.6471,55.5934,55.6202,20159.0
2016-05-27 14:00:00,62.22,62.23,62.17,62.23,28278.0,55.6292,55.6381,55.5845,55.6381,28278.0
2016-05-27 14:10:00,62.23,62.25,62.22,62.24,42289.0,55.6381,55.656,55.6292,55.6471,42289.0
2016-05-27 14:20:00,62.25,62.34,62.23,62.3,31953.0,55.656,55.7365,55.6381,55.7007,31953.0
2016-05-27 14:30:00,62.29,62.32,62.24,62.26,30843.0,55.6918,55.7186,55.6471,55.6649,30843.0
2016-05-27 14:40:00,62.28,62.29,62.23,62.27,33283.0,55.6828,55.6918,55.6381,55.6739,33283.0
2016-05-27 14:50:00,62.26,62.28,62.24,62.28,29167.0,55.6649,55.6828,55.6471,55.6828,29167.0
2016-05-27 15:00:00,62.28,62.3,62.27,62.29,31792.0,55.6828,55.7007,55.6739,55.6918,31792.0
2016-05-27 15:10:00,62.29,62.29,62.25,62.27,33479.0,55.6918,55.6918,55.656,55.6739,33479.0
2016-05-27 15:20:00,62.27,62.33,62.25,62.33,52305.0,55.6739,55.7275,55.656,55.7275,52305.0
2016-05-27 15:30:00,62.33,62.36,62.32,62.35,52791.0,55.7275,55.7544,55.7186,55.7454,52791.0
2016-05-27 15:40:00,62.35,62.42,62.34,62.42,74656.0,55.7454,55.808,55.7365,55.808,74656.0
2016-05-27 15:50:00,62.43,62.48,62.41,62.46,186970.0,55.8169,55.8616,55.7991,55.8438,186970.0
2016-05-31 09:30:00,62.6,62.63,62.01,62.05,81911.0,55.9689,55.9958,55.4414,55.4772,81911.0
2016-05-31 09:40:00,62.07,62.16,61.93,62.16,37682.0,55.4951,55.5755,55.3699,55.5755,37682.0
2016-05-31 09:50:00,62.16,62.19,62.06,62.11,34352.0,55.5755,55.6024,55.4861,55.5308,34352.0
2016-05-31 10:00:00,62.12,62.2,62.06,62.13,43981.0,55.5398,55.6113,55.4861,55.5487,43981.0
2016-05-31 10:10:00,62.14,62.14,61.97,61.99,60138.0,55.5577,55.5577,55.4057,55.4235,60138.0
2016-05-31 10:20:00,61.99,62.03,61.94,61.96,30482.0,55.4235,55.4593,55.3788,55.3967,30482.0
2016-05-31 10:30:00,61.96,62.01,61.8,61.81,51879.0,55.3967,55.4414,55.2537,55.2626,51879.0
2016-05-31 10:40:00,61.8,61.81,61.61,61.72,115880.0,55.2537,55.2626,55.0838,55.1821,115880.0
2016-05-31 10:50:00,61.73,61.77,61.53,61.55,122140.0,55.1911,55.2268,55.0123,55.0302,122140.0
2016-05-31 11:00:00,61.54,61.59,61.45,61.46,151165.0,55.0212,55.0659,54.9407,54.9497,151165.0
2016-05-31 11:10:00,61.46,61.48,61.39,61.44,65700.0,54.9497,54.9676,54.8871,54.9318,65700.0
2016-05-31 11:20:00,61.44,61.65,61.44,61.57,57780.0,54.9318,55.1196,54.9318,55.048,57780.0
2016-05-31 11:30:00,61.56,61.58,61.41,61.54,79377.0,55.0391,55.057,54.905,55.0212,79377.0
2016-05-31 11:40:00,61.55,61.55,61.45,61.47,52282.0,55.0302,55.0302,54.9407,54.9586,52282.0
2016-05-31 11:50:00,61.48,61.5,61.38,61.43,43043.0,54.9676,54.9854,54.8782,54.9229,43043.0
2016-05-31 12:00:00,61.43,61.46,61.34,61.38,46571.0,54.9229,54.9497,54.8424,54.8782,46571.0
2016-05-31 12:10:00,61.37,61.4,61.3,61.31,36115.0,54.8692,54.896,54.8066,54.8156,36115.0
2016-05-31 12:20:00,61.32,61.48,61.31,61.46,26703.0,54.8245,54.9676,54.8156,54.9497,26703.0
2016-05-31 12:30:00,61.47,61.51,61.45,61.49,19408.0,54.9586,54.9944,54.9407,54.9765,19408.0
2016-05-31 12:40:00,61.49,61.52,61.47,61.49,38368.0,54.9765,55.0033,54.9586,54.9765,38368.0
2016-05-31 12:50:00,61.49,61.61,61.49,61.61,26589.0,54.9765,55.0838,54.9765,55.0838,26589.0
2016-05-31 13:00:00,61.61,61.69,61.6,61.64,35557.0,55.0838,55.1553,55.0749,55.1106,35557.0
2016-05-31 13:10:00,61.65,61.65,61.59,61.6,29747.0,55.1196,55.1196,55.0659,55.0749,29747.0
2016-05-31 13:20:00,61.6,61.72,61.59,61.71,66265.0,55.0749,55.1821,55.0659,55.1732,66265.0
2016-05-31 13:30:00,61.71,61.72,61.59,61.6,56397.0,55.1732,55.1821,55.0659,55.0749,56397.0
2016-05-31 13:40:00,61.59,61.6,61.57,61.58,27097.0,55.0659,55.0749,55.048,55.057,27097.0
2016-05-31 13:50:00,61.57,61.59,61.55,61.57,24281.0,55.048,55.0659,55.0302,55.048,24281.0
2016-05-31 14:00:00,61.57,61.57,61.32,61.34,78718.0,55.048,55.048,54.8245,54.8424,78718.0
2016-05-31 14:10:00,61.33,61.38,61.31,61.35,36750.0,54.8335,54.8782,54.8156,54.8513,36750.0
2016-05-31 14:20:00,61.35,61.47,61.34,61.45,46756.0,54.8513,54.9586,54.8424,54.9407,46756.0
2016-05-31 14:30:00,61.44,61.45,61.39,61.42,46188.0,54.9318,54.9407,54.8871,54.9139,46188.0
2016-05-31 14:40:00,61.42,61.42,61.3,61.35,70164.0,54.9139,54.9139,54.8066,54.8513,70164.0
2016-05-31 14:50:00,61.35,61.36,61.28,61.31,81607.0,54.8513,54.8603,54.7888,54.8156,81607.0
2016-05-31 15:00:00,61.31,61.34,61.26,61.32,73864.0,54.8156,54.8424,54.7709,54.8245,73864.0
2016-05-31 15:10:00,61.32,61.39,61.29,61.38,89527.0,54.8245,54.8871,54.7977,54.8782,89527.0
2016-05-31 15:20:00,61.39,61.41,61.35,61.41,80651.0,54.8871,54.905,54.8513,54.905,80651.0
2016-05-31 15:30:00,61.41,61.5,61.4,61.5,98608.0,54.905,54.9854,54.896,54.9854,98608.0
2016-05-31 15:40:00,61.5,61.59,61.49,61.59,159313.0,54.9854,55.0659,54.9765,55.0659,159313.0
2016-05-31 15:50:00,61.59,61.59,61.44,61.44,768419.0,55.0659,55.0659,54.9318,54.9318,768419.0
2016-06-01 09:30:00,61.43,61.51,61.13,61.46,92218.0,54.9229,54.9944,54.6546,54.9497,92218.0
2016-06-01 09:40:00,61.45,61.55,61.38,61.49,43226.0,54.9407,55.0302,54.8782,54.9765,43226.0
2016-06-01 09:50:00,61.51,61.53,61.34,61.4,57191.0,54.9944,55.0123,54.8424,54.896,57191.0
2016-06-01 10:00:00,61.4,61.48,61.2,61.43,70862.0,54.896,54.9676,54.7172,54.9229,70862.0
2016-06-01 10:10:00,61.43,61.46,61.09,61.09,65798.0,54.9229,54.9497,54.6189,54.6189,65798.0
2016-06-01 10:20:00,61.09,61.18,60.97,60.98,76250.0,54.6189,54.6993,54.5116,54.5205,76250.0
2016-06-01 10:30:00,60.98,61.14,60.93,61.07,88484.0,54.5205,54.6636,54.4758,54.601,88484.0
2016-06-01 10:40:00,61.07,61.12,60.95,61.12,54943.0,54.601,54.6457,54.4937,54.6457,54943.0
2016-06-01 10:50:00,61.14,61.26,61.07,61.1,86394.0,54.6636,54.7709,54.601,54.6278,86394.0
2016-06-01 11:00:00,61.11,61.15,61.07,61.12,81304.0,54.6368,54.6725,54.601,54.6457,81304.0
2016-06-01 11:10:00,61.11,61.17,61.08,61.1,57313.0,54.6368,54.6904,54.6099,54.6278,57313.0
2016-06-01 11:20:00,61.11,61.15,61.1,61.13,36340.0,54.6368,54.6725,54.6278,54.6546,36340.0
2016-06-01 11:30:00,61.13,61.13,60.99,61.0,46629.0,54.6546,54.6546,54.5295,54.5384,46629.0
2016-06-01 11:40:00,61.0,61.03,60.9,61.0,51884.0,54.5384,54.5652,54.449,54.5384,51884.0
2016-06-01 11:50:00,60.99,61.07,60.97,61.06,44909.0,54.5295,54.601,54.5116,54.5921,44909.0
2016-06-01 12:00:00,61.06,61.18,61.05,61.16,50138.0,54.5921,54.6993,54.5831,54.6815,50138.0
2016-06-01 12:10:00,61.16,61.21,61.15,61.18,38045.0,54.6815,54.7262,54.6725,54.6993,38045.0
2016-06-01 12:20:00,61.18,61.22,61.17,61.22,29939.0,54.6993,54.7351,54.6904,54.7351,29939.0
2016-06-01 12:30:00,61.2,61.27,61.07,61.08,56510.0,54.7172,54.7798,54.601,54.6099,56510.0
2016-06-01 12:40:00,61.08,61.1,61.01,61.02,33904.0,54.6099,54.6278,54.5474,54.5563,33904.0
2016-06-01 12:50:00,61.01,61.14,61.01,61.14,98623.0,54.5474,54.6636,54.5474,54.6636,98623.0
2016-06-01 13:00:00,61.14,61.24,61.11,61.15,50230.0,54.6636,54.753,54.6368,54.6725,50230.0
2016-06-01 13:10:00,61.15,61.16,61.07,61.13,31210.0,54.6725,54.6815,54.601,54.6546,31210.0
2016-06-01 13:20:00,61.13,61.15,61.08,61.1,43910.0,54.6546,54.6725,54.6099,54.6278,43910.0
2016-06-01 13:30:00,61.09,61.12,61.05,61.06,51303.0,54.6189,54.6457,54.5831,54.5921,51303.0
2016-06-01 13:40:00,61.06,61.15,61.01,61.14,42733.0,54.5921,54.6725,54.5474,54.6636,42733.0
2016-06-01 13:50:00,61.15,61.22,61.13,61.22,33352.0,54.6725,54.7351,54.6546,54.7351,33352.0
2016-06-01 14:00:00,61.21,61.28,61.15,61.27,39211.0,54.7262,54.7888,54.6725,54.7798,39211.0
2016-06-01 14:10:00,61.28,61.44,61.28,61.38,32327.0,54.7888,54.9318,54.7888,54.8782,32327.0
2016-06-01 14:20:00,61.39,61.4,61.35,61.38,29580.0,54.8871,54.896,54.8513,54.8782,29580.0
2016-06-01 14:30:00,61.38,61.38,61.22,61.27,42889.0,54.8782,54.8782,54.7351,54.7798,42889.0
2016-06-01 14:40:00,61.27,61.32,61.25,61.28,49219.0,54.7798,54.8245,54.7619,54.7888,49219.0
2016-06-01 14:50:00,61.28,61.36,61.27,61.36,70217.0,54.7888,54.8603,54.7798,54.8603,70217.0
2016-06-01 15:00:00,61.36,61.36,61.22,61.23,57646.0,54.8603,54.8603,54.7351,54.744,57646.0
2016-06-01 15:10:00,61.23,61.28,61.21,61.24,55713.0,54.744,54.7888,54.7262,54.753,55713.0
2016-06-01 15:20:00,61.23,61.26,61.17,61.2,88197.0,54.744,54.7709,54.6904,54.7172,88197.0
2016-06-01 15:30:00,61.19,61.22,61.17,61.22,77763.0,54.7083,54.7351,54.6904,54.7351,77763.0
2016-06-01 15:40:00,61.22,61.22,61.16,61.2,120699.0,54.7351,54.7351,54.6815,54.7172,120699.0
2016-06-01 15:50:00,61.2,61.21,61.06,61.13,292380.0,54.7172,54.7262,54.5921,54.6546,292380.0
2016-06-02 09:30:00,61.16,61.24,60.96,61.01,111202.0,54.6815,54.753,54.5026,54.5474,111202.0
2016-06-02 09:40:00,61.01,61.13,60.82,60.82,43821.0,54.5474,54.6546,54.3775,54.3775,43821.0
2016-06-02 09:50:00,60.82,60.84,60.69,60.77,85466.0,54.3775,54.3954,54.2613,54.3328,85466.0
2016-06-02 10:00:00,60.77,61.02,60.75,60.95,49406.0,54.3328,54.5563,54.3149,54.4937,49406.0
2016-06-02 10:10:00,60.95,61.2,60.94,61.19,58703.0,54.4937,54.7172,54.4848,54.7083,58703.0
2016-06-02 10:20:00,61.19,61.33,61.18,61.21,50726.0,54.7083,54.8335,54.6993,54.7262,50726.0
2016-06-02 10:30:00,61.22,61.32,61.12,61.32,50657.0,54.7351,54.8245,54.6457,54.8245,50657.0
2016-06-02 10:40:00,61.33,61.34,61.19,61.2,42599.0,54.8335,54.8424,54.7083,54.7172,42599.0
2016-06-02 10:50:00,61.19,61.26,61.19,61.25,35325.0,54.7083,54.7709,54.7083,54.7619,35325.0
2016-06-02 11:00:00,61.25,61.34,61.2,61.28,66805.0,54.7619,54.8424,54.7172,54.7888,66805.0
2016-06-02 11:10:00,61.29,61.3,61.23,61.23,40992.0,54.7977,54.8066,54.744,54.744,40992.0
2016-06-02 11:20:00,61.23,61.24,61.18,61.21,31689.0,54.744,54.753,54.6993,54.7262,31689.0
2016-06-02 11:30:00,61.21,61.21,61.11,61.17,45919.0,54.7262,54.7262,54.6368,54.6904,45919.0
2016-06-02 11:40:00,61.17,61.26,61.17,61.2,51329.0,54.6904,54.7709,54.6904,54.7172,51329.0
2016-06-02 11:50:00,61.2,61.26,61.17,61.18,32507.0,54.7172,54.7709,54.6904,54.6993,32507.0
2016-06-02 12:00:00,61.18,61.19,61.11,61.15,24404.0,54.6993,54.7083,54.6368,54.6725,24404.0
2016-06-02 12:10:00,61.14,61.18,61.14,61.18,19247.0,54.6636,54.6993,54.6636,54.6993,19247.0
2016-06-02 12:20:00,61.19,61.2,61.09,61.11,50777.0,54.7083,54.7172,54.6189,54.6368,50777.0
2016-06-02 12:30:00,61.11,61.11,61.04,61.08,32663.0,54.6368,54.6368,54.5742,54.6099,32663.0
2016-06-02 12:40:00,61.08,61.09,60.98,61.01,68125.0,54.6099,54.6189,54.5205,54.5474,68125.0
2016-06-02 12:50:00,61.0,61.14,61.0,61.14,105698.0,54.5384,54.6636,54.5384,54.6636,105698.0
2016-06-02 13:00:00,61.14,61.22,61.14,61.2,40313.0,54.6636,54.7351,54.6636,54.7172,40313.0
2016-06-02 13:10:00,61.19,61.22,61.15,61.16,38710.0,54.7083,54.7351,54.6725,54.6815,38710.0
2016-06-02 13:20:00,61.16,61.18,61.13,61.15,31343.0,54.6815,54.6993,54.6546,54.6725,31343.0
2016-06-02 13:30:00,61.16,61.21,61.14,61.18,35172.0,54.6815,54.7262,54.6636,54.6993,35172.0
2016-06-02 13:40:00,61.18,61.22,61.14,61.21,35865.0,54.6993,54.7351,54.6636,54.7262,35865.0
2016-06-02 13:50:00,61.21,61.26,61.21,61.24,56356.0,54.7262,54.7709,54.7262,54.753,56356.0
2016-06-02 14:00:00,61.25,61.3,61.22,61.25,55807.0,54.7619,54.8066,54.7351,54.7619,55807.0
2016-06-02 14:10:00,61.26,61.28,61.2,61.27,54616.0,54.7709,54.7888,54.7172,54.7798,54616.0
2016-06-02 14:20:00,61.28,61.35,61.27,61.29,42768.0,54.7888,54.8513,54.7798,54.7977,42768.0
2016-06-02 14:30:00,61.29,61.29,61.19,61.2,69395.0,54.7977,54.7977,54.7083,54.7172,69395.0
2016-06-02 14:40:00,61.2,61.26,61.19,61.25,95033.0,54.7172,54.7709,54.7083,54.7619,95033.0
2016-06-02 14:50:00,61.25,61.26,61.23,61.23,80144.0,54.7619,54.7709,54.744,54.744,80144.0
2016-06-02 15:00:00,61.24,61.33,61.23,61.33,79409.0,54.753,54.8335,54.744,54.8335,79409.0
2016-06-02 15:10:00,61.33,61.35,61.28,61.28,68984.0,54.8335,54.8513,54.7888,54.7888,68984.0
2016-06-02 15:20:00,61.28,61.34,61.28,61.29,96351.0,54.7888,54.8424,54.7888,54.7977,96351.0
2016-06-02 15:30:00,61.28,61.3,61.24,61.26,117992.0,54.7888,54.8066,54.753,54.7709,117992.0
2016-06-02 15:40:00,61.26,61.27,61.16,61.18,152524.0,54.7709,54.7798,54.6815,54.6993,152524.0
2016-06-02 15:50:00,61.18,61.33,61.17,61.33,255450.0,54.6993,54.8335,54.6904,54.8335,255450.0
2016-06-03 09:30:00,61.32,61.32,61.08,61.24,189595.0,54.8245,54.8245,54.6099,54.753,189595.0
2016-06-03 09:40:00,61.26,61.33,61.01,61.03,250270.0,54.7709,54.8335,54.5474,54.5652,250270.0
2016-06-03 09:50:00,61.03,61.09,60.85,60.87,181712.0,54.5652,54.6189,54.4043,54.4222,181712.0
2016-06-03 10:00:00,60.85,60.85,60.53,60.55,161208.0,54.4043,54.4043,54.1182,54.1361,161208.0
2016-06-03 10:10:00,60.55,60.83,60.45,60.76,80430.0,54.1361,54.3864,54.0467,54.3238,80430.0
2016-06-03 10:20:00,60.75,60.92,60.65,60.79,47451.0,54.3149,54.4669,54.2255,54.3507,47451.0
2016-06-03 10:30:00,60.79,61.04,60.72,60.98,82632.0,54.3507,54.5742,54.2881,54.5205,82632.0
2016-06-03 10:40:00,60.99,61.0,60.89,60.92,91046.0,54.5295,54.5384,54.4401,54.4669,91046.0
2016-06-03 10:50:00,60.92,60.99,60.88,60.89,48538.0,54.4669,54.5295,54.4311,54.4401,48538.0
2016-06-03 11:00:00,60.88,60.91,60.74,60.74,30888.0,54.4311,54.4579,54.306,54.306,30888.0
2016-06-03 11:10:00,60.73,60.81,60.72,60.79,20986.0,54.297,54.3685,54.2881,54.3507,20986.0
2016-06-03 11:20:00,60.79,60.85,60.7,60.75,40640.0,54.3507,54.4043,54.2702,54.3149,40640.0
2016-06-03 11:30:00,60.76,60.86,60.73,60.77,33630.0,54.3238,54.4132,54.297,54.3328,33630.0
2016-06-03 11:40:00,60.78,60.88,60.78,60.83,36715.0,54.3417,54.4311,54.3417,54.3864,36715.0
2016-06-03 11:50:00,60.83,60.95,60.79,60.89,32654.0,54.3864,54.4937,54.3507,54.4401,32654.0
2016-06-03 12:00:00,60.89,60.9,60.81,60.84,55560.0,54.4401,54.449,54.3685,54.3954,55560.0
2016-06-03 12:10:00,60.84,60.86,60.7,60.7,28399.0,54.3954,54.4132,54.2702,54.2702,28399.0
2016-06-03 12:20:00,60.72,60.76,60.67,60.67,22053.0,54.2881,54.3238,54.2434,54.2434,22053.0
2016-06-03 12:30:00,60.67,60.77,60.67,60.75,26054.0,54.2434,54.3328,54.2434,54.3149,26054.0
2016-06-03 12:40:00,60.75,60.75,60.63,60.66,17006.0,54.3149,54.3149,54.2076,54.2344,17006.0
2016-06-03 12:50:00,60.64,60.72,60.63,60.64,78910.0,54.2165,54.2881,54.2076,54.2165,78910.0
2016-06-03 13:00:00,60.66,60.66,60.47,60.56,123557.0,54.2344,54.2344,54.0646,54.145,123557.0
2016-06-03 13:10:00,60.56,60.58,60.32,60.35,83939.0,54.145,54.1629,53.9304,53.9573,83939.0
2016-06-03 13:20:00,60.36,60.4,60.31,60.33,55599.0,53.9662,54.002,53.9215,53.9394,55599.0
2016-06-03 13:30:00,60.34,60.4,60.28,60.38,77852.0,53.9483,54.002,53.8947,53.9841,77852.0
2016-06-03 13:40:00,60.38,60.39,60.2,60.29,152289.0,53.9841,53.993,53.8232,53.9036,152289.0
2016-06-03 13:50:00,60.29,60.31,60.2,60.25,59370.0,53.9036,53.9215,53.8232,53.8679,59370.0
2016-06-03 14:00:00,60.24,60.27,60.21,60.26,62050.0,53.8589,53.8857,53.8321,53.8768,62050.0
2016-06-03 14:10:00,60.26,60.27,60.16,60.2,51271.0,53.8768,53.8857,53.7874,53.8232,51271.0
2016-06-03 14:20:00,60.2,60.28,60.16,60.27,47932.0,53.8232,53.8947,53.7874,53.8857,47932.0
2016-06-03 14:30:00,60.27,60.41,60.27,60.41,45764.0,53.8857,54.0109,53.8857,54.0109,45764.0
2016-06-03 14:40:00,60.41,60.41,60.31,60.32,62906.0,54.0109,54.0109,53.9215,53.9304,62906.0
2016-06-03 14:50:00,60.32,60.38,60.27,60.3,126966.0,53.9304,53.9841,53.8857,53.9126,126966.0
2016-06-03 15:00:00,60.3,60.44,60.3,60.41,54792.0,53.9126,54.0377,53.9126,54.0109,54792.0
2016-06-03 15:10:00,60.41,60.41,60.27,60.29,60276.0,54.0109,54.0109,53.8857,53.9036,60276.0
2016-06-03 15:20:00,60.28,60.35,60.24,60.28,98205.0,53.8947,53.9573,53.8589,53.8947,98205.0
2016-06-03 15:30:00,60.28,60.28,60.18,60.25,98590.0,53.8947,53.8947,53.8053,53.8679,98590.0
2016-06-03 15:40:00,60.25,60.25,60.16,60.19,140567.0,53.8679,53.8679,53.7874,53.8142,140567.0
2016-06-03 15:50:00,60.19,60.2,60.1,60.13,286895.0,53.8142,53.8232,53.7337,53.7606,286895.0
2016-06-06 09:30:00,60.05,60.23,59.52,59.55,217145.0,53.689,53.85,53.2152,53.242,217145.0
2016-06-06 09:40:00,59.56,59.77,59.47,59.51,130977.0,53.2509,53.4387,53.1705,53.2062,130977.0
2016-06-06 09:50:00,59.53,60.26,59.53,60.03,142493.0,53.2241,53.8768,53.2241,53.6712,142493.0
2016-06-06 10:00:00,60.06,60.08,59.76,59.8,151282.0,53.698,53.7159,53.4298,53.4655,151282.0
2016-06-06 10:10:00,59.81,59.82,59.63,59.66,79678.0,53.4745,53.4834,53.3135,53.3404,79678.0
2016-06-06 10:20:00,59.65,59.78,59.59,59.68,58490.0,53.3314,53.4476,53.2778,53.3582,58490.0
2016-06-06 10:30:00,59.68,59.81,59.6,59.6,67048.0,53.3582,53.4745,53.2867,53.2867,67048.0
2016-06-06 10:40:00,59.6,59.81,59.6,59.8,87339.0,53.2867,53.4745,53.2867,53.4655,87339.0
2016-06-06 10:50:00,59.81,59.99,59.81,59.97,62167.0,53.4745,53.6354,53.4745,53.6175,62167.0
2016-06-06 11:00:00,59.97,60.0,59.9,59.98,89847.0,53.6175,53.6443,53.5549,53.6265,89847.0
2016-06-06 11:10:00,59.98,59.98,59.82,59.83,69234.0,53.6265,53.6265,53.4834,53.4923,69234.0
2016-06-06 11:20:00,59.83,59.96,59.78,59.96,90699.0,53.4923,53.6086,53.4476,53.6086,90699.0
2016-06-06 11:30:00,59.96,59.96,59.78,59.81,103765.0,53.6086,53.6086,53.4476,53.4745,103765.0
2016-06-06 11:40:00,59.81,59.85,59.69,59.84,89897.0,53.4745,53.5102,53.3672,53.5013,89897.0
2016-06-06 11:50:00,59.85,60.01,59.84,59.92,51265.0,53.5102,53.6533,53.5013,53.5728,51265.0
2016-06-06 12:00:00,59.92,59.98,59.85,59.89,54926.0,53.5728,53.6265,53.5102,53.546,54926.0
2016-06-06 12:10:00,59.89,59.95,59.84,59.89,49178.0,53.546,53.5996,53.5013,53.546,49178.0
2016-06-06 12:20:00,59.89,59.94,59.86,59.92,46629.0,53.546,53.5907,53.5192,53.5728,46629.0
2016-06-06 12:30:00,59.92,60.01,59.85,59.98,97918.0,53.5728,53.6533,53.5102,53.6265,97918.0
2016-06-06 12:40:00,59.98,60.05,59.94,59.99,126609.0,53.6265,53.689,53.5907,53.6354,126609.0
2016-06-06 12:50:00,60.0,60.05,59.87,60.01,83103.0,53.6443,53.689,53.5281,53.6533,83103.0
2016-06-06 13:00:00,60.01,60.13,59.99,60.13,60668.0,53.6533,53.7606,53.6354,53.7606,60668.0
2016-06-06 13:10:00,60.13,60.21,60.01,60.03,67033.0,53.7606,53.8321,53.6533,53.6712,67033.0
2016-06-06 13:20:00,60.04,60.08,60.01,60.06,80779.0,53.6801,53.7159,53.6533,53.698,80779.0
2016-06-06 13:30:00,60.05,60.17,60.05,60.13,57691.0,53.689,53.7963,53.689,53.7606,57691.0
2016-06-06 13:40:00,60.13,60.14,60.04,60.08,63947.0,53.7606,53.7695,53.6801,53.7159,63947.0
2016-06-06 13:50:00,60.08,60.1,60.04,60.1,71170.0,53.7159,53.7337,53.6801,53.7337,71170.0
2016-06-06 14:00:00,60.1,60.28,60.09,60.28,65474.0,53.7337,53.8947,53.7248,53.8947,65474.0
2016-06-06 14:10:00,60.28,60.39,60.27,60.38,61763.0,53.8947,53.993,53.8857,53.9841,61763.0
2016-06-06 14:20:00,60.39,60.4,60.15,60.16,96493.0,53.993,54.002,53.7785,53.7874,96493.0
2016-06-06 14:30:00,60.15,60.19,60.13,60.14,240135.0,53.7785,53.8142,53.7606,53.7695,240135.0
2016-06-06 14:40:00,60.14,60.2,60.12,60.19,119923.0,53.7695,53.8232,53.7516,53.8142,119923.0
2016-06-06 14:50:00,60.2,60.31,60.18,60.26,93487.0,53.8232,53.9215,53.8053,53.8768,93487.0
2016-06-06 15:00:00,60.27,60.3,60.24,60.27,171620.0,53.8857,53.9126,53.8589,53.8857,171620.0
2016-06-06 15:10:00,60.27,60.32,60.25,60.32,123308.0,53.8857,53.9304,53.8679,53.9304,123308.0
2016-06-06 15:20:00,60.32,60.36,60.28,60.33,80785.0,53.9304,53.9662,53.8947,53.9394,80785.0
2016-06-06 15:30:00,60.32,60.37,60.24,60.36,108494.0,53.9304,53.9751,53.8589,53.9662,108494.0
2016-06-06 15:40:00,60.37,60.42,60.34,60.41,147379.0,53.9751,54.0199,53.9483,54.0109,147379.0
2016-06-06 15:50:00,60.41,60.41,60.33,60.34,260382.0,54.0109,54.0109,53.9394,53.9483,260382.0
2016-06-07 09:30:00,60.74,60.93,60.65,60.92,148266.0,54.306,54.4758,54.2255,54.4669,148266.0
2016-06-07 09:40:00,60.91,61.06,60.72,60.78,74063.0,54.4579,54.5921,54.2881,54.3417,74063.0
2016-06-07 09:50:00,60.79,60.84,60.63,60.72,39182.0,54.3507,54.3954,54.2076,54.2881,39182.0
2016-06-07 10:00:00,60.73,60.81,60.71,60.79,112270.0,54.297,54.3685,54.2791,54.3507,112270.0
2016-06-07 10:10:00,60.8,60.84,60.54,60.6,39666.0,54.3596,54.3954,54.1271,54.1808,39666.0
2016-06-07 10:20:00,60.61,60.62,60.5,60.51,49782.0,54.1897,54.1987,54.0914,54.1003,49782.0
2016-06-07 10:30:00,60.52,60.53,60.32,60.42,77216.0,54.1093,54.1182,53.9304,54.0199,77216.0
2016-06-07 10:40:00,60.43,60.54,60.26,60.31,46427.0,54.0288,54.1271,53.8768,53.9215,46427.0
2016-06-07 10:50:00,60.31,60.46,60.29,60.46,40741.0,53.9215,54.0556,53.9036,54.0556,40741.0
2016-06-07 11:00:00,60.46,60.47,60.3,60.38,47489.0,54.0556,54.0646,53.9126,53.9841,47489.0
2016-06-07 11:10:00,60.37,60.4,60.28,60.4,39998.0,53.9751,54.002,53.8947,54.002,39998.0
2016-06-07 11:20:00,60.41,60.58,60.38,60.58,51550.0,54.0109,54.1629,53.9841,54.1629,51550.0
2016-06-07 11:30:00,60.58,60.68,60.58,60.66,57969.0,54.1629,54.2523,54.1629,54.2344,57969.0
2016-06-07 11:40:00,60.65,60.66,60.55,60.59,43896.0,54.2255,54.2344,54.1361,54.1718,43896.0
2016-06-07 11:50:00,60.59,60.68,60.59,60.66,56250.0,54.1718,54.2523,54.1718,54.2344,56250.0
2016-06-07 12:00:00,60.66,60.69,60.59,60.69,99343.0,54.2344,54.2613,54.1718,54.2613,99343.0
2016-06-07 12:10:00,60.69,60.83,60.67,60.78,82395.0,54.2613,54.3864,54.2434,54.3417,82395.0
2016-06-07 12:20:00,60.77,60.86,60.76,60.84,33865.0,54.3328,54.4132,54.3238,54.3954,33865.0
2016-06-07 12:30:00,60.83,60.89,60.82,60.87,31712.0,54.3864,54.4401,54.3775,54.4222,31712.0
2016-06-07 12:40:00,60.87,60.89,60.85,60.87,26371.0,54.4222,54.4401,54.4043,54.4222,26371.0
2016-06-07 12:50:00,60.87,60.87,60.78,60.78,31560.0,54.4222,54.4222,54.3417,54.3417,31560.0
2016-06-07 13:00:00,60.77,60.77,60.72,60.75,38965.0,54.3328,54.3328,54.2881,54.3149,38965.0
2016-06-07 13:10:00,60.75,60.79,60.71,60.71,43002.0,54.3149,54.3507,54.2791,54.2791,43002.0
2016-06-07 13:20:00,60.72,60.8,60.71,60.79,28714.0,54.2881,54.3596,54.2791,54.3507,28714.0
2016-06-07 13:30:00,60.78,60.81,60.76,60.79,69428.0,54.3417,54.3685,54.3238,54.3507,69428.0
2016-06-07 13:40:00,60.8,60.84,60.79,60.84,28584.0,54.3596,54.3954,54.3507,54.3954,28584.0
2016-06-07 13:50:00,60.83,60.84,60.77,60.8,32257.0,54.3864,54.3954,54.3328,54.3596,32257.0
2016-06-07 14:00:00,60.8,60.81,60.73,60.75,58124.0,54.3596,54.3685,54.297,54.3149,58124.0
2016-06-07 14:10:00,60.75,60.75,60.7,60.73,46350.0,54.3149,54.3149,54.2702,54.297,46350.0
2016-06-07 14:20:00,60.74,60.8,60.73,60.76,108690.0,54.306,54.3596,54.297,54.3238,108690.0
2016-06-07 14:30:00,60.75,60.82,60.74,60.77,56357.0,54.3149,54.3775,54.306,54.3328,56357.0
2016-06-07 14:40:00,60.78,60.78,60.75,60.76,39294.0,54.3417,54.3417,54.3149,54.3238,39294.0
2016-06-07 14:50:00,60.76,60.8,60.74,60.76,64109.0,54.3238,54.3596,54.306,54.3238,64109.0
2016-06-07 15:00:00,60.76,60.77,60.73,60.76,93271.0,54.3238,54.3328,54.297,54.3238,93271.0
2016-06-07 15:10:00,60.76,60.79,60.75,60.77,73141.0,54.3238,54.3507,54.3149,54.3328,73141.0
2016-06-07 15:20:00,60.76,60.8,60.74,60.79,66042.0,54.3238,54.3596,54.306,54.3507,66042.0
2016-06-07 15:30:00,60.79,60.85,60.77,60.8,97835.0,54.3507,54.4043,54.3328,54.3596,97835.0
2016-06-07 15:40:00,60.8,60.81,60.73,60.74,178133.0,54.3596,54.3685,54.297,54.306,178133.0
2016-06-07 15:50:00,60.73,60.76,60.67,60.74,332376.0,54.297,54.3238,54.2434,54.306,332376.0
2016-06-08 09:30:00,60.72,61.06,60.61,61.0,62242.0,54.2881,54.5921,54.1897,54.5384,62242.0
2016-06-08 09:40:00,60.99,61.0,60.89,60.98,72339.0,54.5295,54.5384,54.4401,54.5205,72339.0
2016-06-08 09:50:00,61.0,61.02,60.89,60.96,72531.0,54.5384,54.5563,54.4401,54.5026,72531.0
2016-06-08 10:00:00,60.95,60.96,60.84,60.87,56566.0,54.4937,54.5026,54.3954,54.4222,56566.0
2016-06-08 10:10:00,60.87,60.91,60.81,60.82,102470.0,54.4222,54.4579,54.3685,54.3775,102470.0
2016-06-08 10:20:00,60.81,60.88,60.76,60.84,105923.0,54.3685,54.4311,54.3238,54.3954,105923.0
2016-06-08 10:30:00,60.84,60.93,60.78,60.92,52079.0,54.3954,54.4758,54.3417,54.4669,52079.0
2016-06-08 10:40:00,60.92,61.03,60.91,61.0,51322.0,54.4669,54.5652,54.4579,54.5384,51322.0
2016-06-08 10:50:00,61.0,61.04,60.98,61.01,49019.0,54.5384,54.5742,54.5205,54.5474,49019.0
2016-06-08 11:00:00,61.02,61.11,60.97,61.09,67358.0,54.5563,54.6368,54.5116,54.6189,67358.0
2016-06-08 11:10:00,61.1,61.17,61.09,61.12,50178.0,54.6278,54.6904,54.6189,54.6457,50178.0
2016-06-08 11:20:00,61.13,61.31,61.12,61.29,55870.0,54.6546,54.8156,54.6457,54.7977,55870.0
2016-06-08 11:30:00,61.29,61.39,61.26,61.37,107347.0,54.7977,54.8871,54.7709,54.8692,107347.0
2016-06-08 11:40:00,61.37,61.53,61.31,61.43,203558.0,54.8692,55.0123,54.8156,54.9229,203558.0
2016-06-08 11:50:00,61.43,61.5,61.4,61.49,93893.0,54.9229,54.9854,54.896,54.9765,93893.0
2016-06-08 12:00:00,61.48,61.5,61.44,61.47,64747.0,54.9676,54.9854,54.9318,54.9586,64747.0
2016-06-08 12:10:00,61.47,61.57,61.46,61.54,51294.0,54.9586,55.048,54.9497,55.0212,51294.0
2016-06-08 12:20:00,61.53,61.61,61.53,61.61,87185.0,55.0123,55.0838,55.0123,55.0838,87185.0
2016-06-08 12:30:00,61.61,61.62,61.52,61.55,122371.0,55.0838,55.0927,55.0033,55.0302,122371.0
2016-06-08 12:40:00,61.56,61.67,61.55,61.66,78847.0,55.0391,55.1374,55.0302,55.1285,78847.0
2016-06-08 12:50:00,61.65,61.69,61.64,61.67,49130.0,55.1196,55.1553,55.1106,55.1374,49130.0
2016-06-08 13:00:00,61.68,61.76,61.64,61.69,60027.0,55.1464,55.2179,55.1106,55.1553,60027.0
2016-06-08 13:10:00,61.69,61.75,61.65,61.7,36371.0,55.1553,55.209,55.1196,55.1643,36371.0
2016-06-08 13:20:00,61.7,61.71,61.64,61.65,41646.0,55.1643,55.1732,55.1106,55.1196,41646.0
2016-06-08 13:30:00,61.65,61.67,61.54,61.55,45378.0,55.1196,55.1374,55.0212,55.0302,45378.0
2016-06-08 13:40:00,61.55,61.59,61.55,61.55,40404.0,55.0302,55.0659,55.0302,55.0302,40404.0
2016-06-08 13:50:00,61.56,61.57,61.54,61.55,31968.0,55.0391,55.048,55.0212,55.0302,31968.0
2016-06-08 14:00:00,61.55,61.58,61.54,61.55,64703.0,55.0302,55.057,55.0212,55.0302,64703.0
2016-06-08 14:10:00,61.56,61.6,61.54,61.55,71807.0,55.0391,55.0749,55.0212,55.0302,71807.0
2016-06-08 14:20:00,61.55,61.58,61.54,61.56,75282.0,55.0302,55.057,55.0212,55.0391,75282.0
2016-06-08 14:30:00,61.56,61.61,61.54,61.61,75508.0,55.0391,55.0838,55.0212,55.0838,75508.0
2016-06-08 14:40:00,61.61,61.65,61.58,61.6,83985.0,55.0838,55.1196,55.057,55.0749,83985.0
2016-06-08 14:50:00,61.61,61.72,61.59,61.72,85329.0,55.0838,55.1821,55.0659,55.1821,85329.0
2016-06-08 15:00:00,61.72,61.72,61.62,61.68,52470.0,55.1821,55.1821,55.0927,55.1464,52470.0
2016-06-08 15:10:00,61.68,61.71,61.64,61.67,56250.0,55.1464,55.1732,55.1106,55.1374,56250.0
2016-06-08 15:20:00,61.67,61.68,61.6,61.61,64841.0,55.1374,55.1464,55.0749,55.0838,64841.0
2016-06-08 15:30:00,61.6,61.62,61.59,61.61,75927.0,55.0749,55.0927,55.0659,55.0838,75927.0
2016-06-08 15:40:00,61.6,61.64,61.59,61.63,173010.0,55.0749,55.1106,55.0659,55.1017,173010.0
2016-06-08 15:50:00,61.62,61.64,61.59,61.62,318560.0,55.0927,55.1106,55.0659,55.0927,318560.0
2016-06-09 09:30:00,60.89,61.07,60.56,60.64,345003.0,54.4401,54.601,54.145,54.2165,345003.0
2016-06-09 09:40:00,60.63,60.64,60.47,60.64,110834.0,54.2076,54.2165,54.0646,54.2165,110834.0
2016-06-09 09:50:00,60.66,60.68,60.53,60.59,73705.0,54.2344,54.2523,54.1182,54.1718,73705.0
2016-06-09 10:00:00,60.58,60.63,60.5,60.56,120185.0,54.1629,54.2076,54.0914,54.145,120185.0
2016-06-09 10:10:00,60.56,60.63,60.51,60.58,228827.0,54.145,54.2076,54.1003,54.1629,228827.0
2016-06-09 10:20:00,60.57,60.6,60.45,60.56,110448.0,54.154,54.1808,54.0467,54.145,110448.0
2016-06-09 10:30:00,60.56,60.58,60.39,60.45,80840.0,54.145,54.1629,53.993,54.0467,80840.0
2016-06-09 10:40:00,60.46,60.56,60.41,60.49,45474.0,54.0556,54.145,54.0109,54.0824,45474.0
2016-06-09 10:50:00,60.49,60.56,60.49,60.54,96525.0,54.0824,54.145,54.0824,54.1271,96525.0
2016-06-09 11:00:00,60.55,60.66,60.51,60.65,199711.0,54.1361,54.2344,54.1003,54.2255,199711.0
2016-06-09 11:10:00,60.66,60.71,60.42,60.44,215091.0,54.2344,54.2791,54.0199,54.0377,215091.0
2016-06-09 11:20:00,60.44,60.52,60.43,60.47,76382.0,54.0377,54.1093,54.0288,54.0646,76382.0
2016-06-09 11:30:00,60.47,60.58,60.39,60.58,163886.0,54.0646,54.1629,53.993,54.1629,163886.0
2016-06-09 11:40:00,60.6,60.71,60.59,60.7,90240.0,54.1808,54.2791,54.1718,54.2702,90240.0
2016-06-09 11:50:00,60.69,60.72,60.66,60.7,75220.0,54.2613,54.2881,54.2344,54.2702,75220.0
2016-06-09 12:00:00,60.7,60.72,60.65,60.71,71948.0,54.2702,54.2881,54.2255,54.2791,71948.0
2016-06-09 12:10:00,60.71,60.71,60.61,60.65,81635.0,54.2791,54.2791,54.1897,54.2255,81635.0
2016-06-09 12:20:00,60.65,60.74,60.62,60.74,90912.0,54.2255,54.306,54.1987,54.306,90912.0
2016-06-09 12:30:00,60.75,60.81,60.73,60.78,43892.0,54.3149,54.3685,54.297,54.3417,43892.0
2016-06-09 12:40:00,60.78,60.79,60.72,60.76,74007.0,54.3417,54.3507,54.2881,54.3238,74007.0
2016-06-09 12:50:00,60.76,60.83,60.76,60.8,37752.0,54.3238,54.3864,54.3238,54.3596,37752.0
2016-06-09 13:00:00,60.81,60.86,60.78,60.8,46652.0,54.3685,54.4132,54.3417,54.3596,46652.0
2016-06-09 13:10:00,60.8,60.91,60.78,60.9,46347.0,54.3596,54.4579,54.3417,54.449,46347.0
2016-06-09 13:20:00,60.91,60.92,60.88,60.9,39636.0,54.4579,54.4669,54.4311,54.449,39636.0
2016-06-09 13:30:00,60.91,60.97,60.88,60.96,48293.0,54.4579,54.5116,54.4311,54.5026,48293.0
2016-06-09 13:40:00,60.96,60.99,60.93,60.96,102397.0,54.5026,54.5295,54.4758,54.5026,102397.0
2016-06-09 13:50:00,60.97,61.0,60.86,60.87,122921.0,54.5116,54.5384,54.4132,54.4222,122921.0
2016-06-09 14:00:00,60.86,60.87,60.74,60.77,51104.0,54.4132,54.4222,54.306,54.3328,51104.0
2016-06-09 14:10:00,60.78,60.88,60.75,60.87,41987.0,54.3417,54.4311,54.3149,54.4222,41987.0
2016-06-09 14:20:00,60.87,60.88,60.81,60.83,33815.0,54.4222,54.4311,54.3685,54.3864,33815.0
2016-06-09 14:30:00,60.84,60.93,60.83,60.91,39435.0,54.3954,54.4758,54.3864,54.4579,39435.0
2016-06-09 14:40:00,60.91,60.98,60.87,60.91,45514.0,54.4579,54.5205,54.4222,54.4579,45514.0
2016-06-09 14:50:00,60.92,61.01,60.91,61.0,72205.0,54.4669,54.5474,54.4579,54.5384,72205.0
2016-06-09 15:00:00,61.0,61.01,60.92,60.94,37365.0,54.5384,54.5474,54.4669,54.4848,37365.0
2016-06-09 15:10:00,60.95,60.97,60.9,60.97,66432.0,54.4937,54.5116,54.449,54.5116,66432.0
2016-06-09 15:20:00,60.97,61.06,60.94,61.05,108271.0,54.5116,54.5921,54.4848,54.5831,108271.0
2016-06-09 15:30:00,61.05,61.12,60.9,61.12,99473.0,54.5831,54.6457,54.449,54.6457,99473.0
2016-06-09 15:40:00,61.12,61.16,61.08,61.09,163436.0,54.6457,54.6815,54.6099,54.6189,163436.0
2016-06-09 15:50:00,61.06,61.09,60.98,60.99,305554.0,54.5921,54.6189,54.5205,54.5295,305554.0
2016-06-10 09:30:00,60.26,60.79,60.26,60.44,139056.0,53.8768,54.3507,53.8768,54.0377,139056.0
2016-06-10 09:40:00,60.44,60.45,59.97,59.97,65571.0,54.0377,54.0467,53.6175,53.6175,65571.0
2016-06-10 09:50:00,59.95,60.08,59.86,59.97,48268.0,53.5996,53.7159,53.5192,53.6175,48268.0
2016-06-10 10:00:00,59.95,60.07,59.81,60.05,153865.0,53.5996,53.7069,53.4745,53.689,153865.0
2016-06-10 10:10:00,60.04,60.05,59.93,59.97,49913.0,53.6801,53.689,53.5818,53.6175,49913.0
2016-06-10 10:20:00,59.96,60.11,59.93,60.02,73269.0,53.6086,53.7427,53.5818,53.6622,73269.0
2016-06-10 10:30:00,60.01,60.25,60.01,60.12,52331.0,53.6533,53.8679,53.6533,53.7516,52331.0
2016-06-10 10:40:00,60.11,60.14,60.08,60.1,52773.0,53.7427,53.7695,53.7159,53.7337,52773.0
2016-06-10 10:50:00,60.1,60.11,59.98,59.99,47600.0,53.7337,53.7427,53.6265,53.6354,47600.0
2016-06-10 11:00:00,59.99,60.02,59.9,59.99,32597.0,53.6354,53.6622,53.5549,53.6354,32597.0
2016-06-10 11:10:00,59.99,60.11,59.96,60.11,78278.0,53.6354,53.7427,53.6086,53.7427,78278.0
2016-06-10 11:20:00,60.1,60.13,60.01,60.01,30338.0,53.7337,53.7606,53.6533,53.6533,30338.0
2016-06-10 11:30:00,60.0,60.03,59.88,59.93,46218.0,53.6443,53.6712,53.5371,53.5818,46218.0
2016-06-10 11:40:00,59.92,59.96,59.85,59.89,39474.0,53.5728,53.6086,53.5102,53.546,39474.0
2016-06-10 11:50:00,59.9,59.92,59.86,59.87,36089.0,53.5549,53.5728,53.5192,53.5281,36089.0
2016-06-10 12:00:00,59.87,59.91,59.8,59.86,62973.0,53.5281,53.5639,53.4655,53.5192,62973.0
2016-06-10 12:10:00,59.86,59.9,59.83,59.87,43019.0,53.5192,53.5549,53.4923,53.5281,43019.0
2016-06-10 12:20:00,59.87,60.0,59.85,59.99,68308.0,53.5281,53.6443,53.5102,53.6354,68308.0
2016-06-10 12:30:00,59.98,60.15,59.98,60.13,90176.0,53.6265,53.7785,53.6265,53.7606,90176.0
2016-06-10 12:40:00,60.13,60.21,60.1,60.1,82971.0,53.7606,53.8321,53.7337,53.7337,82971.0
2016-06-10 12:50:00,60.09,60.22,60.08,60.18,69927.0,53.7248,53.841,53.7159,53.8053,69927.0
2016-06-10 13:00:00,60.17,60.25,60.0,60.06,55251.0,53.7963,53.8679,53.6443,53.698,55251.0
2016-06-10 13:10:00,60.07,60.16,60.05,60.16,42137.0,53.7069,53.7874,53.689,53.7874,42137.0
2016-06-10 13:20:00,60.17,60.36,60.14,60.34,116638.0,53.7963,53.9662,53.7695,53.9483,116638.0
2016-06-10 13:30:00,60.36,60.5,60.24,60.47,171543.0,53.9662,54.0914,53.8589,54.0646,171543.0
2016-06-10 13:40:00,60.47,60.51,60.15,60.15,40369.0,54.0646,54.1003,53.7785,53.7785,40369.0
2016-06-10 13:50:00,60.14,60.14,60.03,60.03,23954.0,53.7695,53.7695,53.6712,53.6712,23954.0
2016-06-10 14:00:00,60.03,60.07,60.0,60.03,44507.0,53.6712,53.7069,53.6443,53.6712,44507.0
2016-06-10 14:10:00,60.02,60.05,59.94,59.96,50948.0,53.6622,53.689,53.5907,53.6086,50948.0
2016-06-10 14:20:00,59.95,60.12,59.94,59.99,123948.0,53.5996,53.7516,53.5907,53.6354,123948.0
2016-06-10 14:30:00,59.99,60.23,59.97,60.22,332852.0,53.6354,53.85,53.6175,53.841,332852.0
2016-06-10 14:40:00,60.21,60.22,60.12,60.12,29349.0,53.8321,53.841,53.7516,53.7516,29349.0
2016-06-10 14:50:00,60.13,60.16,60.09,60.13,47179.0,53.7606,53.7874,53.7248,53.7606,47179.0
2016-06-10 15:00:00,60.13,60.16,60.04,60.1,280885.0,53.7606,53.7874,53.6801,53.7337,280885.0
2016-06-10 15:10:00,60.1,60.1,60.01,60.09,59102.0,53.7337,53.7337,53.6533,53.7248,59102.0
2016-06-10 15:20:00,60.09,60.33,60.08,60.33,116536.0,53.7248,53.9394,53.7159,53.9394,116536.0
2016-06-10 15:30:00,60.33,60.36,60.27,60.32,158327.0,53.9394,53.9662,53.8857,53.9304,158327.0
2016-06-10 15:40:00,60.32,60.49,60.24,60.43,214814.0,53.9304,54.0824,53.8589,54.0288,214814.0
2016-06-10 15:50:00,60.4,60.42,60.23,60.28,375778.0,54.002,54.0199,53.85,53.8947,375778.0
2016-06-13 09:30:00,59.92,60.54,59.76,60.53,106446.0,53.5728,54.1271,53.4298,54.1182,106446.0
2016-06-13 09:40:00,60.51,60.91,60.48,60.87,52299.0,54.1003,54.4579,54.0735,54.4222,52299.0
2016-06-13 09:50:00,60.86,60.98,60.77,60.79,49757.0,54.4132,54.5205,54.3328,54.3507,49757.0
2016-06-13 10:00:00,60.78,60.83,60.52,60.55,42086.0,54.3417,54.3864,54.1093,54.1361,42086.0
2016-06-13 10:10:00,60.55,60.66,60.54,60.58,42425.0,54.1361,54.2344,54.1271,54.1629,42425.0
2016-06-13 10:20:00,60.57,60.62,60.49,60.58,33368.0,54.154,54.1987,54.0824,54.1629,33368.0
2016-06-13 10:30:00,60.59,60.62,60.43,60.43,34880.0,54.1718,54.1987,54.0288,54.0288,34880.0
2016-06-13 10:40:00,60.46,60.46,60.39,60.43,38520.0,54.0556,54.0556,53.993,54.0288,38520.0
2016-06-13 10:50:00,60.43,60.48,60.34,60.35,47340.0,54.0288,54.0735,53.9483,53.9573,47340.0
2016-06-13 11:00:00,60.35,60.37,60.27,60.33,33930.0,53.9573,53.9751,53.8857,53.9394,33930.0
2016-06-13 11:10:00,60.34,60.37,60.27,60.28,28301.0,53.9483,53.9751,53.8857,53.8947,28301.0
2016-06-13 11:20:00,60.27,60.3,60.2,60.28,26525.0,53.8857,53.9126,53.8232,53.8947,26525.0
2016-06-13 11:30:00,60.26,60.29,60.07,60.08,30462.0,53.8768,53.9036,53.7069,53.7159,30462.0
2016-06-13 11:40:00,60.09,60.13,60.02,60.05,18843.0,53.7248,53.7606,53.6622,53.689,18843.0
2016-06-13 11:50:00,60.04,60.05,59.86,59.89,46044.0,53.6801,53.689,53.5192,53.546,46044.0
2016-06-13 12:00:00,59.89,59.97,59.87,59.97,16365.0,53.546,53.6175,53.5281,53.6175,16365.0
2016-06-13 12:10:00,59.96,60.05,59.95,60.03,23740.0,53.6086,53.689,53.5996,53.6712,23740.0
2016-06-13 12:20:00,60.04,60.15,60.02,60.09,39325.0,53.6801,53.7785,53.6622,53.7248,39325.0
2016-06-13 12:30:00,60.08,60.12,60.07,60.09,25383.0,53.7159,53.7516,53.7069,53.7248,25383.0
2016-06-13 12:40:00,60.1,60.18,60.1,60.15,22820.0,53.7337,53.8053,53.7337,53.7785,22820.0
2016-06-13 12:50:00,60.14,60.3,60.14,60.26,50886.0,53.7695,53.9126,53.7695,53.8768,50886.0
2016-06-13 13:00:00,60.25,60.28,60.21,60.23,35193.0,53.8679,53.8947,53.8321,53.85,35193.0
2016-06-13 13:10:00,60.24,60.25,60.21,60.24,41099.0,53.8589,53.8679,53.8321,53.8589,41099.0
2016-06-13 13:20:00,60.24,60.32,60.23,60.31,30403.0,53.8589,53.9304,53.85,53.9215,30403.0
2016-06-13 13:30:00,60.32,60.32,60.14,60.19,24960.0,53.9304,53.9304,53.7695,53.8142,24960.0
2016-06-13 13:40:00,60.18,60.29,60.17,60.22,65795.0,53.8053,53.9036,53.7963,53.841,65795.0
2016-06-13 13:50:00,60.23,60.23,60.03,60.05,30775.0,53.85,53.85,53.6712,53.689,30775.0
2016-06-13 14:00:00,60.07,60.16,60.02,60.14,52036.0,53.7069,53.7874,53.6622,53.7695,52036.0
2016-06-13 14:10:00,60.15,60.25,60.14,60.18,51009.0,53.7785,53.8679,53.7695,53.8053,51009.0
2016-06-13 14:20:00,60.19,60.31,60.14,60.3,153474.0,53.8142,53.9215,53.7695,53.9126,153474.0
2016-06-13 14:30:00,60.3,60.42,60.28,60.39,143697.0,53.9126,54.0199,53.8947,53.993,143697.0
2016-06-13 14:40:00,60.4,60.43,60.28,60.29,31871.0,54.002,54.0288,53.8947,53.9036,31871.0
2016-06-13 14:50:00,60.29,60.3,60.15,60.17,30347.0,53.9036,53.9126,53.7785,53.7963,30347.0
2016-06-13 15:00:00,60.16,60.17,60.02,60.04,44990.0,53.7874,53.7963,53.6622,53.6801,44990.0
2016-06-13 15:10:00,60.03,60.07,59.98,60.01,37651.0,53.6712,53.7069,53.6265,53.6533,37651.0
2016-06-13 15:20:00,60.02,60.36,60.0,60.11,133709.0,53.6622,53.9662,53.6443,53.7427,133709.0
2016-06-13 15:30:00,60.12,60.16,60.01,60.02,54822.0,53.7516,53.7874,53.6533,53.6622,54822.0
2016-06-13 15:40:00,60.02,60.25,59.93,60.2,192569.0,53.6622,53.8679,53.5818,53.8232,192569.0
2016-06-13 15:50:00,60.19,60.21,59.99,60.08,642160.0,53.8142,53.8321,53.6354,53.7159,642160.0
2016-06-14 09:30:00,59.98,60.33,59.88,60.2,184081.0,53.6265,53.9394,53.5371,53.8232,184081.0
2016-06-14 09:40:00,60.23,60.24,60.0,60.07,115258.0,53.85,53.8589,53.6443,53.7069,115258.0
2016-06-14 09:50:00,60.07,60.17,59.94,60.12,130089.0,53.7069,53.7963,53.5907,53.7516,130089.0
2016-06-14 10:00:00,60.15,60.24,60.1,60.17,32414.0,53.7785,53.8589,53.7337,53.7963,32414.0
2016-06-14 10:10:00,60.19,60.22,59.92,59.92,53098.0,53.8142,53.841,53.5728,53.5728,53098.0
2016-06-14 10:20:00,59.93,60.02,59.89,59.98,80124.0,53.5818,53.6622,53.546,53.6265,80124.0
2016-06-14 10:30:00,59.99,60.06,59.93,60.05,35155.0,53.6354,53.698,53.5818,53.689,35155.0
2016-06-14 10:40:00,60.05,60.15,59.94,60.01,47105.0,53.689,53.7785,53.5907,53.6533,47105.0
2016-06-14 10:50:00,60.04,60.11,59.89,60.07,131098.0,53.6801,53.7427,53.546,53.7069,131098.0
2016-06-14 11:00:00,60.06,60.17,60.0,60.15,134822.0,53.698,53.7963,53.6443,53.7785,134822.0
2016-06-14 11:10:00,60.16,60.19,60.01,60.06,33200.0,53.7874,53.8142,53.6533,53.698,33200.0
2016-06-14 11:20:00,60.06,60.19,60.02,60.08,28821.0,53.698,53.8142,53.6622,53.7159,28821.0
2016-06-14 11:30:00,60.07,60.17,60.0,60.13,37829.0,53.7069,53.7963,53.6443,53.7606,37829.0
2016-06-14 11:40:00,60.13,60.2,60.1,60.14,38388.0,53.7606,53.8232,53.7337,53.7695,38388.0
2016-06-14 11:50:00,60.14,60.21,60.1,60.12,32853.0,53.7695,53.8321,53.7337,53.7516,32853.0
2016-06-14 12:00:00,60.11,60.11,59.96,59.98,45241.0,53.7427,53.7427,53.6086,53.6265,45241.0
2016-06-14 12:10:00,59.97,60.09,59.97,60.09,33389.0,53.6175,53.7248,53.6175,53.7248,33389.0
2016-06-14 12:20:00,60.09,60.25,60.08,60.22,22700.0,53.7248,53.8679,53.7159,53.841,22700.0
2016-06-14 12:30:00,60.21,60.22,60.07,60.07,21212.0,53.8321,53.841,53.7069,53.7069,21212.0
2016-06-14 12:40:00,60.06,60.16,60.05,60.15,15952.0,53.698,53.7874,53.689,53.7785,15952.0
2016-06-14 12:50:00,60.14,60.16,60.08,60.13,16900.0,53.7695,53.7874,53.7159,53.7606,16900.0
2016-06-14 13:00:00,60.14,60.14,60.07,60.08,20682.0,53.7695,53.7695,53.7069,53.7159,20682.0
2016-06-14 13:10:00,60.08,60.1,60.01,60.09,33172.0,53.7159,53.7337,53.6533,53.7248,33172.0
2016-06-14 13:20:00,60.08,60.11,60.05,60.06,24360.0,53.7159,53.7427,53.689,53.698,24360.0
2016-06-14 13:30:00,60.06,60.14,60.05,60.07,28841.0,53.698,53.7695,53.689,53.7069,28841.0
2016-06-14 13:40:00,60.08,60.12,60.04,60.08,47481.0,53.7159,53.7516,53.6801,53.7159,47481.0
2016-06-14 13:50:00,60.07,60.11,59.99,60.1,64922.0,53.7069,53.7427,53.6354,53.7337,64922.0
2016-06-14 14:00:00,60.1,60.21,60.09,60.19,73968.0,53.7337,53.8321,53.7248,53.8142,73968.0
2016-06-14 14:10:00,60.19,60.3,60.11,60.28,47288.0,53.8142,53.9126,53.7427,53.8947,47288.0
2016-06-14 14:20:00,60.27,60.29,60.2,60.29,45890.0,53.8857,53.9036,53.8232,53.9036,45890.0
2016-06-14 14:30:00,60.29,60.3,60.09,60.12,45265.0,53.9036,53.9126,53.7248,53.7516,45265.0
2016-06-14 14:40:00,60.13,60.29,60.11,60.25,55565.0,53.7606,53.9036,53.7427,53.8679,55565.0
2016-06-14 14:50:00,60.25,60.28,60.22,60.25,91162.0,53.8679,53.8947,53.841,53.8679,91162.0
2016-06-14 15:00:00,60.26,60.48,60.17,60.4,94605.0,53.8768,54.0735,53.7963,54.002,94605.0
2016-06-14 15:10:00,60.4,60.51,60.39,60.5,80148.0,54.002,54.1003,53.993,54.0914,80148.0
2016-06-14 15:20:00,60.51,60.64,60.49,60.64,146127.0,54.1003,54.2165,54.0824,54.2165,146127.0
2016-06-14 15:30:00,60.63,60.67,60.51,60.66,172308.0,54.2076,54.2434,54.1003,54.2344,172308.0
2016-06-14 15:40:00,60.66,60.72,60.5,60.54,187417.0,54.2344,54.2881,54.0914,54.1271,187417.0
2016-06-14 15:50:00,60.54,60.66,60.51,60.6,303452.0,54.1271,54.2344,54.1003,54.1808,303452.0
2016-06-15 09:30:00,60.86,60.86,60.52,60.74,66794.0,54.4132,54.4132,54.1093,54.306,66794.0
2016-06-15 09:40:00,60.74,60.82,60.56,60.61,89118.0,54.306,54.3775,54.145,54.1897,89118.0
2016-06-15 09:50:00,60.6,60.67,60.53,60.6,92155.0,54.1808,54.2434,54.1182,54.1808,92155.0
2016-06-15 10:00:00,60.59,60.62,60.57,60.6,53083.0,54.1718,54.1987,54.154,54.1808,53083.0
2016-06-15 10:10:00,60.59,60.6,60.47,60.47,173537.0,54.1718,54.1808,54.0646,54.0646,173537.0
2016-06-15 10:20:00,60.47,60.47,60.23,60.25,85139.0,54.0646,54.0646,53.85,53.8679,85139.0
2016-06-15 10:30:00,60.25,60.31,60.21,60.27,79036.0,53.8679,53.9215,53.8321,53.8857,79036.0
2016-06-15 10:40:00,60.28,60.31,60.21,60.23,225119.0,53.8947,53.9215,53.8321,53.85,225119.0
2016-06-15 10:50:00,60.23,60.3,60.16,60.19,42043.0,53.85,53.9126,53.7874,53.8142,42043.0
2016-06-15 11:00:00,60.19,60.25,60.18,60.19,32214.0,53.8142,53.8679,53.8053,53.8142,32214.0
2016-06-15 11:10:00,60.2,60.23,60.06,60.07,32277.0,53.8232,53.85,53.698,53.7069,32277.0
2016-06-15 11:20:00,60.07,60.11,59.89,59.89,39686.0,53.7069,53.7427,53.546,53.546,39686.0
2016-06-15 11:30:00,59.9,59.98,59.88,59.93,55723.0,53.5549,53.6265,53.5371,53.5818,55723.0
2016-06-15 11:40:00,59.92,59.98,59.88,59.96,70718.0,53.5728,53.6265,53.5371,53.6086,70718.0
2016-06-15 11:50:00,59.95,60.08,59.94,60.0,43061.0,53.5996,53.7159,53.5907,53.6443,43061.0
2016-06-15 12:00:00,60.01,60.01,59.86,59.86,73610.0,53.6533,53.6533,53.5192,53.5192,73610.0
2016-06-15 12:10:00,59.86,59.94,59.83,59.92,27584.0,53.5192,53.5907,53.4923,53.5728,27584.0
2016-06-15 12:20:00,59.93,59.98,59.85,59.87,127884.0,53.5818,53.6265,53.5102,53.5281,127884.0
2016-06-15 12:30:00,59.85,59.92,59.83,59.86,27746.0,53.5102,53.5728,53.4923,53.5192,27746.0
2016-06-15 12:40:00,59.86,59.92,59.8,59.88,35851.0,53.5192,53.5728,53.4655,53.5371,35851.0
2016-06-15 12:50:00,59.87,59.91,59.76,59.79,32433.0,53.5281,53.5639,53.4298,53.4566,32433.0
2016-06-15 13:00:00,59.78,59.86,59.77,59.84,49491.0,53.4476,53.5192,53.4387,53.5013,49491.0
2016-06-15 13:10:00,59.84,59.94,59.82,59.94,47143.0,53.5013,53.5907,53.4834,53.5907,47143.0
2016-06-15 13:20:00,59.93,59.97,59.91,59.96,19177.0,53.5818,53.6175,53.5639,53.6086,19177.0
2016-06-15 13:30:00,59.96,60.0,59.94,60.0,28351.0,53.6086,53.6443,53.5907,53.6443,28351.0
2016-06-15 13:40:00,59.99,60.07,59.97,60.07,23563.0,53.6354,53.7069,53.6175,53.7069,23563.0
2016-06-15 13:50:00,60.08,60.09,59.98,60.0,36274.0,53.7159,53.7248,53.6265,53.6443,36274.0
2016-06-15 14:00:00,60.03,60.15,59.93,59.93,45935.0,53.6712,53.7785,53.5818,53.5818,45935.0
2016-06-15 14:10:00,59.94,60.02,59.91,59.98,51780.0,53.5907,53.6622,53.5639,53.6265,51780.0
2016-06-15 14:20:00,59.97,59.99,59.87,59.88,77005.0,53.6175,53.6354,53.5281,53.5371,77005.0
2016-06-15 14:30:00,59.88,59.99,59.81,59.92,40635.0,53.5371,53.6354,53.4745,53.5728,40635.0
2016-06-15 14:40:00,59.93,60.05,59.91,60.0,76653.0,53.5818,53.689,53.5639,53.6443,76653.0
2016-06-15 14:50:00,60.0,60.03,59.94,60.01,122510.0,53.6443,53.6712,53.5907,53.6533,122510.0
2016-06-15 15:00:00,59.99,60.03,59.98,59.99,57949.0,53.6354,53.6712,53.6265,53.6354,57949.0
2016-06-15 15:10:00,59.99,60.06,59.93,60.02,55788.0,53.6354,53.698,53.5818,53.6622,55788.0
2016-06-15 15:20:00,60.03,60.05,59.99,60.02,55039.0,53.6712,53.689,53.6354,53.6622,55039.0
2016-06-15 15:30:00,60.02,60.03,59.84,59.86,169388.0,53.6622,53.6712,53.5013,53.5192,169388.0
2016-06-15 15:40:00,59.85,59.87,59.65,59.68,175994.0,53.5102,53.5281,53.3314,53.3582,175994.0
2016-06-15 15:50:00,59.69,59.69,59.51,59.64,426340.0,53.3672,53.3672,53.2062,53.3225,426340.0
2016-06-16 09:30:00,59.25,59.29,58.85,59.16,111320.0,52.9738,53.0095,52.6162,52.8933,111320.0
2016-06-16 09:40:00,59.15,59.2,58.95,58.97,49020.0,52.8844,52.9291,52.7056,52.7234,49020.0
2016-06-16 09:50:00,58.96,59.04,58.94,59.03,81895.0,52.7145,52.786,52.6966,52.7771,81895.0
2016-06-16 10:00:00,59.03,59.08,58.98,59.05,53087.0,52.7771,52.8218,52.7324,52.795,53087.0
2016-06-16 10:10:00,59.05,59.07,58.99,59.04,52123.0,52.795,52.8129,52.7413,52.786,52123.0
2016-06-16 10:20:00,59.02,59.06,58.98,58.98,113209.0,52.7681,52.8039,52.7324,52.7324,113209.0
2016-06-16 10:30:00,58.98,58.98,58.82,58.82,51650.0,52.7324,52.7324,52.5893,52.5893,51650.0
2016-06-16 10:40:00,58.82,58.88,58.79,58.84,51729.0,52.5893,52.643,52.5625,52.6072,51729.0
2016-06-16 10:50:00,58.83,58.96,58.8,58.9,79562.0,52.5983,52.7145,52.5715,52.6609,79562.0
2016-06-16 11:00:00,58.89,58.94,58.82,58.89,82030.0,52.6519,52.6966,52.5893,52.6519,82030.0
2016-06-16 11:10:00,58.89,58.9,58.78,58.79,106598.0,52.6519,52.6609,52.5536,52.5625,106598.0
2016-06-16 11:20:00,58.78,58.94,58.75,58.9,69924.0,52.5536,52.6966,52.5267,52.6609,69924.0
2016-06-16 11:30:00,58.89,58.95,58.78,58.78,68246.0,52.6519,52.7056,52.5536,52.5536,68246.0
2016-06-16 11:40:00,58.78,58.78,58.59,58.66,100359.0,52.5536,52.5536,52.3837,52.4463,100359.0
2016-06-16 11:50:00,58.66,58.76,58.65,58.66,65155.0,52.4463,52.5357,52.4373,52.4463,65155.0
2016-06-16 12:00:00,58.66,58.79,58.66,58.79,79020.0,52.4463,52.5625,52.4463,52.5625,79020.0
2016-06-16 12:10:00,58.78,59.0,58.78,58.99,61693.0,52.5536,52.7503,52.5536,52.7413,61693.0
2016-06-16 12:20:00,58.99,59.26,58.92,59.18,88908.0,52.7413,52.9827,52.6787,52.9112,88908.0
2016-06-16 12:30:00,59.17,59.23,59.09,59.21,50992.0,52.9023,52.9559,52.8307,52.938,50992.0
2016-06-16 12:40:00,59.21,59.4,59.21,59.34,37680.0,52.938,53.1079,52.938,53.0543,37680.0
2016-06-16 12:50:00,59.34,59.34,59.22,59.24,67324.0,53.0543,53.0543,52.947,52.9648,67324.0
2016-06-16 13:00:00,59.25,59.36,59.17,59.26,42275.0,52.9738,53.0721,52.9023,52.9827,42275.0
2016-06-16 13:10:00,59.26,59.31,59.23,59.27,31847.0,52.9827,53.0274,52.9559,52.9917,31847.0
2016-06-16 13:20:00,59.26,59.3,59.22,59.25,42432.0,52.9827,53.0185,52.947,52.9738,42432.0
2016-06-16 13:30:00,59.25,59.31,59.22,59.29,50786.0,52.9738,53.0274,52.947,53.0095,50786.0
2016-06-16 13:40:00,59.3,59.32,59.22,59.28,66239.0,53.0185,53.0364,52.947,53.0006,66239.0
2016-06-16 13:50:00,59.28,59.28,59.2,59.26,31418.0,53.0006,53.0006,52.9291,52.9827,31418.0
2016-06-16 14:00:00,59.26,59.32,59.25,59.31,94373.0,52.9827,53.0364,52.9738,53.0274,94373.0
2016-06-16 14:10:00,59.31,59.52,59.29,59.51,45576.0,53.0274,53.2152,53.0095,53.2062,45576.0
2016-06-16 14:20:00,59.51,59.51,59.36,59.38,29509.0,53.2062,53.2062,53.0721,53.09,29509.0
2016-06-16 14:30:00,59.38,59.45,59.37,59.41,31839.0,53.09,53.1526,53.0811,53.1168,31839.0
2016-06-16 14:40:00,59.4,59.46,59.4,59.46,34075.0,53.1079,53.1615,53.1079,53.1615,34075.0
2016-06-16 14:50:00,59.46,59.64,59.45,59.54,40700.0,53.1615,53.3225,53.1526,53.2331,40700.0
2016-06-16 15:00:00,59.55,59.64,59.54,59.6,49897.0,53.242,53.3225,53.2331,53.2867,49897.0
2016-06-16 15:10:00,59.61,59.71,59.61,59.68,52274.0,53.2957,53.3851,53.2957,53.3582,52274.0
2016-06-16 15:20:00,59.69,59.86,59.62,59.82,56172.0,53.3672,53.5192,53.3046,53.4834,56172.0
2016-06-16 15:30:00,59.81,59.82,59.72,59.73,75103.0,53.4745,53.4834,53.394,53.4029,75103.0
2016-06-16 15:40:00,59.74,59.77,59.67,59.74,133148.0,53.4119,53.4387,53.3493,53.4119,133148.0
2016-06-16 15:50:00,59.73,59.75,59.64,59.71,254445.0,53.4029,53.4208,53.3225,53.3851,254445.0
2016-06-17 09:30:00,59.88,60.02,59.44,59.63,687241.0,53.5371,53.6622,53.1437,53.3135,687241.0
2016-06-17 09:40:00,59.64,59.79,59.22,59.29,69036.0,53.3225,53.4566,52.947,53.0095,69036.0
2016-06-17 09:50:00,59.29,59.45,59.28,59.39,46756.0,53.0095,53.1526,53.0006,53.099,46756.0
2016-06-17 10:00:00,59.39,59.46,59.15,59.18,103646.0,53.099,53.1615,52.8844,52.9112,103646.0
2016-06-17 10:10:00,59.17,59.34,59.16,59.34,61204.0,52.9023,53.0543,52.8933,53.0543,61204.0
2016-06-17 10:20:00,59.34,59.37,59.17,59.18,45399.0,53.0543,53.0811,52.9023,52.9112,45399.0
2016-06-17 10:30:00,59.17,59.18,58.94,59.15,71738.0,52.9023,52.9112,52.6966,52.8844,71738.0
2016-06-17 10:40:00,59.15,59.33,59.12,59.33,69342.0,52.8844,53.0453,52.8576,53.0453,69342.0
2016-06-17 10:50:00,59.3,59.34,59.25,59.28,54784.0,53.0185,53.0543,52.9738,53.0006,54784.0
2016-06-17 11:00:00,59.29,59.31,59.16,59.21,45438.0,53.0095,53.0274,52.8933,52.938,45438.0
2016-06-17 11:10:00,59.19,59.25,59.11,59.24,38809.0,52.9201,52.9738,52.8486,52.9648,38809.0
2016-06-17 11:20:00,59.24,59.24,59.06,59.07,36079.0,52.9648,52.9648,52.8039,52.8129,36079.0
2016-06-17 11:30:00,59.08,59.2,59.04,59.2,28644.0,52.8218,52.9291,52.786,52.9291,28644.0
2016-06-17 11:40:00,59.2,59.32,59.19,59.24,27904.0,52.9291,53.0364,52.9201,52.9648,27904.0
2016-06-17 11:50:00,59.22,59.26,59.17,59.19,17421.0,52.947,52.9827,52.9023,52.9201,17421.0
2016-06-17 12:00:00,59.2,59.28,59.19,59.25,100818.0,52.9291,53.0006,52.9201,52.9738,100818.0
2016-06-17 12:10:00,59.25,59.33,59.25,59.3,37973.0,52.9738,53.0453,52.9738,53.0185,37973.0
2016-06-17 12:20:00,59.32,59.34,59.28,59.34,33220.0,53.0364,53.0543,53.0006,53.0543,33220.0
2016-06-17 12:30:00,59.34,59.34,59.19,59.24,21274.0,53.0543,53.0543,52.9201,52.9648,21274.0
2016-06-17 12:40:00,59.23,59.27,59.14,59.15,17749.0,52.9559,52.9917,52.8754,52.8844,17749.0
2016-06-17 12:50:00,59.14,59.24,59.12,59.24,27930.0,52.8754,52.9648,52.8576,52.9648,27930.0
2016-06-17 13:00:00,59.24,59.3,59.2,59.28,51509.0,52.9648,53.0185,52.9291,53.0006,51509.0
2016-06-17 13:10:00,59.29,59.49,59.29,59.47,34751.0,53.0095,53.1884,53.0095,53.1705,34751.0
2016-06-17 13:20:00,59.48,59.57,59.41,59.49,33039.0,53.1794,53.2599,53.1168,53.1884,33039.0
2016-06-17 13:30:00,59.47,59.52,59.44,59.49,29071.0,53.1705,53.2152,53.1437,53.1884,29071.0
2016-06-17 13:40:00,59.5,59.58,59.5,59.51,55502.0,53.1973,53.2688,53.1973,53.2062,55502.0
2016-06-17 13:50:00,59.52,59.6,59.49,59.54,32474.0,53.2152,53.2867,53.1884,53.2331,32474.0
2016-06-17 14:00:00,59.53,59.56,59.42,59.47,38052.0,53.2241,53.2509,53.1258,53.1705,38052.0
2016-06-17 14:10:00,59.46,59.5,59.44,59.45,62715.0,53.1615,53.1973,53.1437,53.1526,62715.0
2016-06-17 14:20:00,59.45,59.51,59.42,59.47,38963.0,53.1526,53.2062,53.1258,53.1705,38963.0
2016-06-17 14:30:00,59.47,59.64,59.45,59.54,52332.0,53.1705,53.3225,53.1526,53.2331,52332.0
2016-06-17 14:40:00,59.53,59.68,59.53,59.6,53169.0,53.2241,53.3582,53.2241,53.2867,53169.0
2016-06-17 14:50:00,59.6,59.64,59.48,59.5,27370.0,53.2867,53.3225,53.1794,53.1973,27370.0
2016-06-17 15:00:00,59.49,59.52,59.48,59.5,21116.0,53.1884,53.2152,53.1794,53.1973,21116.0
2016-06-17 15:10:00,59.49,59.51,59.46,59.5,38321.0,53.1884,53.2062,53.1615,53.1973,38321.0
2016-06-17 15:20:00,59.5,59.52,59.43,59.48,26748.0,53.1973,53.2152,53.1347,53.1794,26748.0
2016-06-17 15:30:00,59.48,59.48,59.41,59.45,48169.0,53.1794,53.1794,53.1168,53.1526,48169.0
2016-06-17 15:40:00,59.45,59.58,59.44,59.57,173929.0,53.1526,53.2688,53.1437,53.2599,173929.0
2016-06-17 15:50:00,59.57,59.61,59.52,59.54,462771.0,53.2599,53.2957,53.2152,53.2331,462771.0
2016-06-20 09:30:00,60.57,60.99,60.42,60.98,105501.0,54.154,54.5295,54.0199,54.5205,105501.0
2016-06-20 09:40:00,60.93,61.31,60.93,61.28,103160.0,54.4758,54.8156,54.4758,54.7888,103160.0
2016-06-20 09:50:00,61.29,61.51,61.26,61.51,100509.0,54.7977,54.9944,54.7709,54.9944,100509.0
2016-06-20 10:00:00,61.53,61.76,61.51,61.64,112427.0,55.0123,55.2179,54.9944,55.1106,112427.0
2016-06-20 10:10:00,61.64,61.74,61.6,61.67,91433.0,55.1106,55.2,55.0749,55.1374,91433.0
2016-06-20 10:20:00,61.67,61.77,61.63,61.64,60810.0,55.1374,55.2268,55.1017,55.1106,60810.0
2016-06-20 10:30:00,61.62,61.73,61.57,61.63,100740.0,55.0927,55.1911,55.048,55.1017,100740.0
2016-06-20 10:40:00,61.62,61.64,61.52,61.62,56320.0,55.0927,55.1106,55.0033,55.0927,56320.0
2016-06-20 10:50:00,61.63,61.74,61.62,61.69,76827.0,55.1017,55.2,55.0927,55.1553,76827.0
2016-06-20 11:00:00,61.68,61.7,61.58,61.68,66174.0,55.1464,55.1643,55.057,55.1464,66174.0
2016-06-20 11:10:00,61.68,61.73,61.63,61.72,63721.0,55.1464,55.1911,55.1017,55.1821,63721.0
2016-06-20 11:20:00,61.72,61.74,61.67,61.71,63761.0,55.1821,55.2,55.1374,55.1732,63761.0
2016-06-20 11:30:00,61.7,61.74,61.63,61.72,66903.0,55.1643,55.2,55.1017,55.1821,66903.0
2016-06-20 11:40:00,61.72,61.73,61.56,61.58,34951.0,55.1821,55.1911,55.0391,55.057,34951.0
2016-06-20 11:50:00,61.58,61.66,61.53,61.66,63534.0,55.057,55.1285,55.0123,55.1285,63534.0
2016-06-20 12:00:00,61.65,61.66,61.52,61.53,34176.0,55.1196,55.1285,55.0033,55.0123,34176.0
2016-06-20 12:10:00,61.52,61.62,61.52,61.58,66413.0,55.0033,55.0927,55.0033,55.057,66413.0
2016-06-20 12:20:00,61.57,61.59,61.53,61.59,26830.0,55.048,55.0659,55.0123,55.0659,26830.0
2016-06-20 12:30:00,61.59,61.63,61.58,61.6,57844.0,55.0659,55.1017,55.057,55.0749,57844.0
2016-06-20 12:40:00,61.59,61.63,61.58,61.63,39756.0,55.0659,55.1017,55.057,55.1017,39756.0
2016-06-20 12:50:00,61.62,61.71,61.61,61.67,49442.0,55.0927,55.1732,55.0838,55.1374,49442.0
2016-06-20 13:00:00,61.68,61.68,61.6,61.63,34495.0,55.1464,55.1464,55.0749,55.1017,34495.0
2016-06-20 13:10:00,61.64,61.64,61.42,61.43,45474.0,55.1106,55.1106,54.9139,54.9229,45474.0
2016-06-20 13:20:00,61.43,61.47,61.36,61.38,78082.0,54.9229,54.9586,54.8603,54.8782,78082.0
2016-06-20 13:30:00,61.38,61.53,61.36,61.5,103215.0,54.8782,55.0123,54.8603,54.9854,103215.0
2016-06-20 13:40:00,61.5,61.57,61.49,61.57,46826.0,54.9854,55.048,54.9765,55.048,46826.0
2016-06-20 13:50:00,61.55,61.63,61.55,61.59,37116.0,55.0302,55.1017,55.0302,55.0659,37116.0
2016-06-20 14:00:00,61.59,61.67,61.55,61.62,90504.0,55.0659,55.1374,55.0302,55.0927,90504.0
2016-06-20 14:10:00,61.62,61.68,61.55,61.59,45835.0,55.0927,55.1464,55.0302,55.0659,45835.0
2016-06-20 14:20:00,61.58,61.62,61.49,61.5,64956.0,55.057,55.0927,54.9765,54.9854,64956.0
2016-06-20 14:30:00,61.49,61.55,61.44,61.52,53355.0,54.9765,55.0302,54.9318,55.0033,53355.0
2016-06-20 14:40:00,61.52,61.59,61.48,61.58,65702.0,55.0033,55.0659,54.9676,55.057,65702.0
2016-06-20 14:50:00,61.58,61.66,61.57,61.59,52037.0,55.057,55.1285,55.048,55.0659,52037.0
2016-06-20 15:00:00,61.59,61.6,61.44,61.49,57087.0,55.0659,55.0749,54.9318,54.9765,57087.0
2016-06-20 15:10:00,61.5,61.5,61.38,61.41,51322.0,54.9854,54.9854,54.8782,54.905,51322.0
2016-06-20 15:20:00,61.42,61.48,61.39,61.43,98734.0,54.9139,54.9676,54.8871,54.9229,98734.0
2016-06-20 15:30:00,61.43,61.44,61.38,61.42,99455.0,54.9229,54.9318,54.8782,54.9139,99455.0
2016-06-20 15:40:00,61.41,61.45,61.32,61.32,165292.0,54.905,54.9407,54.8245,54.8245,165292.0
2016-06-20 15:50:00,61.32,61.35,61.29,61.31,323328.0,54.8245,54.8513,54.7977,54.8156,323328.0
2016-06-21 09:30:00,61.46,61.85,61.32,61.7,78995.0,54.9497,55.2984,54.8245,55.1643,78995.0
2016-06-21 09:40:00,61.66,61.68,61.32,61.41,49567.0,55.1285,55.1464,54.8245,54.905,49567.0
2016-06-21 09:50:00,61.4,61.45,61.33,61.43,42464.0,54.896,54.9407,54.8335,54.9229,42464.0
2016-06-21 10:00:00,61.44,61.49,61.26,61.49,64751.0,54.9318,54.9765,54.7709,54.9765,64751.0
2016-06-21 10:10:00,61.49,61.7,61.47,61.66,63567.0,54.9765,55.1643,54.9586,55.1285,63567.0
2016-06-21 10:20:00,61.65,61.65,61.42,61.52,50977.0,55.1196,55.1196,54.9139,55.0033,50977.0
2016-06-21 10:30:00,61.51,61.52,61.31,61.32,41240.0,54.9944,55.0033,54.8156,54.8245,41240.0
2016-06-21 10:40:00,61.33,61.45,61.28,61.3,24336.0,54.8335,54.9407,54.7888,54.8066,24336.0
2016-06-21 10:50:00,61.29,61.36,61.19,61.22,51076.0,54.7977,54.8603,54.7083,54.7351,51076.0
2016-06-21 11:00:00,61.23,61.5,61.21,61.48,54422.0,54.744,54.9854,54.7262,54.9676,54422.0
2016-06-21 11:10:00,61.46,61.6,61.41,61.57,58486.0,54.9497,55.0749,54.905,55.048,58486.0
2016-06-21 11:20:00,61.57,61.59,61.33,61.33,37603.0,55.048,55.0659,54.8335,54.8335,37603.0
2016-06-21 11:30:00,61.32,61.4,61.23,61.37,42246.0,54.8245,54.896,54.744,54.8692,42246.0
2016-06-21 11:40:00,61.36,61.41,61.28,61.41,34482.0,54.8603,54.905,54.7888,54.905,34482.0
2016-06-21 11:50:00,61.4,61.59,61.39,61.58,79767.0,54.896,55.0659,54.8871,55.057,79767.0
2016-06-21 12:00:00,61.57,61.58,61.39,61.41,33003.0,55.048,55.057,54.8871,54.905,33003.0
2016-06-21 12:10:00,61.41,61.41,61.33,61.39,31353.0,54.905,54.905,54.8335,54.8871,31353.0
2016-06-21 12:20:00,61.39,61.56,61.38,61.56,30538.0,54.8871,55.0391,54.8782,55.0391,30538.0
2016-06-21 12:30:00,61.56,61.59,61.45,61.49,35661.0,55.0391,55.0659,54.9407,54.9765,35661.0
2016-06-21 12:40:00,61.5,61.5,61.41,61.48,106402.0,54.9854,54.9854,54.905,54.9676,106402.0
2016-06-21 12:50:00,61.47,61.51,61.34,61.35,37750.0,54.9586,54.9944,54.8424,54.8513,37750.0
2016-06-21 13:00:00,61.33,61.36,61.27,61.34,23569.0,54.8335,54.8603,54.7798,54.8424,23569.0
2016-06-21 13:10:00,61.34,61.48,61.3,61.48,30143.0,54.8424,54.9676,54.8066,54.9676,30143.0
2016-06-21 13:20:00,61.48,61.48,61.34,61.37,17394.0,54.9676,54.9676,54.8424,54.8692,17394.0
2016-06-21 13:30:00,61.36,61.37,61.28,61.31,48016.0,54.8603,54.8692,54.7888,54.8156,48016.0
2016-06-21 13:40:00,61.3,61.32,61.27,61.29,27486.0,54.8066,54.8245,54.7798,54.7977,27486.0
2016-06-21 13:50:00,61.28,61.38,61.28,61.35,30530.0,54.7888,54.8782,54.7888,54.8513,30530.0
2016-06-21 14:00:00,61.34,61.4,61.3,61.38,56215.0,54.8424,54.896,54.8066,54.8782,56215.0
2016-06-21 14:10:00,61.38,61.42,61.36,61.4,41563.0,54.8782,54.9139,54.8603,54.896,41563.0
2016-06-21 14:20:00,61.4,61.47,61.38,61.46,66872.0,54.896,54.9586,54.8782,54.9497,66872.0
2016-06-21 14:30:00,61.45,61.58,61.44,61.53,65011.0,54.9407,55.057,54.9318,55.0123,65011.0
2016-06-21 14:40:00,61.52,61.56,61.45,61.53,62345.0,55.0033,55.0391,54.9407,55.0123,62345.0
2016-06-21 14:50:00,61.53,61.62,61.51,61.58,69167.0,55.0123,55.0927,54.9944,55.057,69167.0
2016-06-21 15:00:00,61.58,61.6,61.5,61.55,86070.0,55.057,55.0749,54.9854,55.0302,86070.0
2016-06-21 15:10:00,61.56,61.68,61.55,61.66,60964.0,55.0391,55.1464,55.0302,55.1285,60964.0
2016-06-21 15:20:00,61.67,61.67,61.59,61.63,60711.0,55.1374,55.1374,55.0659,55.1017,60711.0
2016-06-21 15:30:00,61.63,61.63,61.52,61.54,71142.0,55.1017,55.1017,55.0033,55.0212,71142.0
2016-06-21 15:40:00,61.54,61.58,61.48,61.57,123431.0,55.0212,55.057,54.9676,55.048,123431.0
2016-06-21 15:50:00,61.58,61.64,61.57,61.6,500720.0,55.057,55.1106,55.048,55.0749,500720.0
2016-06-22 09:30:00,61.48,61.99,61.43,61.7,146547.0,54.9676,55.4235,54.9229,55.1643,146547.0
2016-06-22 09:40:00,61.71,61.96,61.69,61.83,74000.0,55.1732,55.3967,55.1553,55.2805,74000.0
2016-06-22 09:50:00,61.83,61.84,61.69,61.69,69244.0,55.2805,55.2894,55.1553,55.1553,69244.0
2016-06-22 10:00:00,61.69,61.78,61.62,61.78,99574.0,55.1553,55.2358,55.0927,55.2358,99574.0
2016-06-22 10:10:00,61.78,61.86,61.76,61.76,93208.0,55.2358,55.3073,55.2179,55.2179,93208.0
2016-06-22 10:20:00,61.75,61.77,61.68,61.7,73142.0,55.209,55.2268,55.1464,55.1643,73142.0
2016-06-22 10:30:00,61.69,61.85,61.67,61.84,61758.0,55.1553,55.2984,55.1374,55.2894,61758.0
2016-06-22 10:40:00,61.84,62.01,61.83,61.96,70278.0,55.2894,55.4414,55.2805,55.3967,70278.0
2016-06-22 10:50:00,61.96,62.02,61.95,62.01,68000.0,55.3967,55.4504,55.3878,55.4414,68000.0
2016-06-22 11:00:00,62.02,62.06,61.94,61.96,48265.0,55.4504,55.4861,55.3788,55.3967,48265.0
2016-06-22 11:10:00,61.96,62.06,61.93,62.05,47749.0,55.3967,55.4861,55.3699,55.4772,47749.0
2016-06-22 11:20:00,62.06,62.15,62.06,62.14,71684.0,55.4861,55.5666,55.4861,55.5577,71684.0
2016-06-22 11:30:00,62.14,62.15,61.93,61.99,90805.0,55.5577,55.5666,55.3699,55.4235,90805.0
2016-06-22 11:40:00,61.98,62.1,61.97,62.07,50833.0,55.4146,55.5219,55.4057,55.4951,50833.0
2016-06-22 11:50:00,62.06,62.13,62.06,62.1,171218.0,55.4861,55.5487,55.4861,55.5219,171218.0
2016-06-22 12:00:00,62.1,62.13,62.02,62.09,94496.0,55.5219,55.5487,55.4504,55.513,94496.0
2016-06-22 12:10:00,62.09,62.1,61.97,61.99,46385.0,55.513,55.5219,55.4057,55.4235,46385.0
2016-06-22 12:20:00,61.99,61.99,61.8,61.87,34261.0,55.4235,55.4235,55.2537,55.3163,34261.0
2016-06-22 12:30:00,61.88,61.94,61.84,61.93,88485.0,55.3252,55.3788,55.2894,55.3699,88485.0
2016-06-22 12:40:00,61.93,61.97,61.84,61.92,74071.0,55.3699,55.4057,55.2894,55.361,74071.0
2016-06-22 12:50:00,61.93,62.01,61.9,61.97,69944.0,55.3699,55.4414,55.3431,55.4057,69944.0
2016-06-22 13:00:00,61.96,61.97,61.75,61.76,45720.0,55.3967,55.4057,55.209,55.2179,45720.0
2016-06-22 13:10:00,61.77,61.87,61.73,61.86,52308.0,55.2268,55.3163,55.1911,55.3073,52308.0
2016-06-22 13:20:00,61.85,61.9,61.83,61.88,60785.0,55.2984,55.3431,55.2805,55.3252,60785.0
2016-06-22 13:30:00,61.89,61.92,61.85,61.89,42589.0,55.3341,55.361,55.2984,55.3341,42589.0
2016-06-22 13:40:00,61.89,61.92,61.89,61.92,46907.0,55.3341,55.361,55.3341,55.361,46907.0
2016-06-22 13:50:00,61.92,62.01,61.91,61.98,72233.0,55.361,55.4414,55.352,55.4146,72233.0
2016-06-22 14:00:00,61.98,62.0,61.91,61.92,87198.0,55.4146,55.4325,55.352,55.361,87198.0
2016-06-22 14:10:00,61.91,61.96,61.9,61.91,51907.0,55.352,55.3967,55.3431,55.352,51907.0
2016-06-22 14:20:00,61.9,61.94,61.84,61.93,52040.0,55.3431,55.3788,55.2894,55.3699,52040.0
2016-06-22 14:30:00,61.93,61.93,61.8,61.81,97418.0,55.3699,55.3699,55.2537,55.2626,97418.0
2016-06-22 14:40:00,61.81,61.86,61.79,61.84,80128.0,55.2626,55.3073,55.2447,55.2894,80128.0
2016-06-22 14:50:00,61.85,61.92,61.83,61.92,54323.0,55.2984,55.361,55.2805,55.361,54323.0
2016-06-22 15:00:00,61.92,61.98,61.89,61.9,104735.0,55.361,55.4146,55.3341,55.3431,104735.0
2016-06-22 15:10:00,61.9,61.9,61.82,61.83,71527.0,55.3431,55.3431,55.2716,55.2805,71527.0
2016-06-22 15:20:00,61.83,61.83,61.78,61.79,118080.0,55.2805,55.2805,55.2358,55.2447,118080.0
2016-06-22 15:30:00,61.8,61.86,61.79,61.83,93324.0,55.2537,55.3073,55.2447,55.2805,93324.0
2016-06-22 15:40:00,61.83,61.85,61.72,61.76,161324.0,55.2805,55.2984,55.1821,55.2179,161324.0
2016-06-22 15:50:00,61.76,61.82,61.69,61.71,404988.0,55.2179,55.2716,55.1553,55.1732,404988.0
2016-06-23 09:30:00,62.44,62.62,61.87,62.05,143711.0,55.8259,55.9868,55.3163,55.4772,143711.0
2016-06-23 09:40:00,62.06,62.06,61.76,61.91,162683.0,55.4861,55.4861,55.2179,55.352,162683.0
2016-06-23 09:50:00,61.89,62.0,61.76,61.78,130277.0,55.3341,55.4325,55.2179,55.2358,130277.0
2016-06-23 10:00:00,61.79,61.86,61.74,61.83,95173.0,55.2447,55.3073,55.2,55.2805,95173.0
2016-06-23 10:10:00,61.85,61.95,61.63,61.68,106267.0,55.2984,55.3878,55.1017,55.1464,106267.0
2016-06-23 10:20:00,61.67,62.08,61.67,62.07,51514.0,55.1374,55.504,55.1374,55.4951,51514.0
2016-06-23 10:30:00,62.07,62.07,61.81,61.87,85532.0,55.4951,55.4951,55.2626,55.3163,85532.0
2016-06-23 10:40:00,61.89,61.92,61.82,61.89,72978.0,55.3341,55.361,55.2716,55.3341,72978.0
2016-06-23 10:50:00,61.9,62.07,61.86,62.05,80980.0,55.3431,55.4951,55.3073,55.4772,80980.0
2016-06-23 11:00:00,62.06,62.17,62.06,62.07,47863.0,55.4861,55.5845,55.4861,55.4951,47863.0
2016-06-23 11:10:00,62.06,62.26,62.06,62.21,35110.0,55.4861,55.6649,55.4861,55.6202,35110.0
2016-06-23 11:20:00,62.22,62.25,62.17,62.25,28742.0,55.6292,55.656,55.5845,55.656,28742.0
2016-06-23 11:30:00,62.24,62.32,62.24,62.27,36610.0,55.6471,55.7186,55.6471,55.6739,36610.0
2016-06-23 11:40:00,62.27,62.31,62.17,62.31,70418.0,55.6739,55.7096,55.5845,55.7096,70418.0
2016-06-23 11:50:00,62.31,62.38,62.27,62.29,59016.0,55.7096,55.7722,55.6739,55.6918,59016.0
2016-06-23 12:00:00,62.3,62.33,62.27,62.31,39372.0,55.7007,55.7275,55.6739,55.7096,39372.0
2016-06-23 12:10:00,62.32,62.37,62.3,62.35,31762.0,55.7186,55.7633,55.7007,55.7454,31762.0
2016-06-23 12:20:00,62.36,62.4,62.32,62.32,23824.0,55.7544,55.7901,55.7186,55.7186,23824.0
2016-06-23 12:30:00,62.32,62.32,62.2,62.21,38888.0,55.7186,55.7186,55.6113,55.6202,38888.0
2016-06-23 12:40:00,62.2,62.21,62.11,62.11,39773.0,55.6113,55.6202,55.5308,55.5308,39773.0
2016-06-23 12:50:00,62.12,62.14,62.1,62.12,37021.0,55.5398,55.5577,55.5219,55.5398,37021.0
2016-06-23 13:00:00,62.12,62.16,62.1,62.16,46905.0,55.5398,55.5755,55.5219,55.5755,46905.0
2016-06-23 13:10:00,62.15,62.26,62.15,62.25,41637.0,55.5666,55.6649,55.5666,55.656,41637.0
2016-06-23 13:20:00,62.25,62.32,62.24,62.27,25290.0,55.656,55.7186,55.6471,55.6739,25290.0
2016-06-23 13:30:00,62.28,62.3,62.24,62.26,30456.0,55.6828,55.7007,55.6471,55.6649,30456.0
2016-06-23 13:40:00,62.26,62.28,62.18,62.23,31261.0,55.6649,55.6828,55.5934,55.6381,31261.0
2016-06-23 13:50:00,62.22,62.26,62.19,62.25,43615.0,55.6292,55.6649,55.6024,55.656,43615.0
2016-06-23 14:00:00,62.25,62.26,62.22,62.26,42376.0,55.656,55.6649,55.6292,55.6649,42376.0
2016-06-23 14:10:00,62.26,62.38,62.26,62.31,48526.0,55.6649,55.7722,55.6649,55.7096,48526.0
2016-06-23 14:20:00,62.31,62.36,62.3,62.35,25587.0,55.7096,55.7544,55.7007,55.7454,25587.0
2016-06-23 14:30:00,62.36,62.37,62.29,62.33,34025.0,55.7544,55.7633,55.6918,55.7275,34025.0
2016-06-23 14:40:00,62.34,62.45,62.33,62.42,35932.0,55.7365,55.8348,55.7275,55.808,35932.0
2016-06-23 14:50:00,62.42,62.46,62.37,62.39,47909.0,55.808,55.8438,55.7633,55.7812,47909.0
2016-06-23 15:00:00,62.38,62.41,62.35,62.38,45068.0,55.7722,55.7991,55.7454,55.7722,45068.0
2016-06-23 15:10:00,62.37,62.45,62.37,62.4,34819.0,55.7633,55.8348,55.7633,55.7901,34819.0
2016-06-23 15:20:00,62.41,62.43,62.35,62.37,62201.0,55.7991,55.8169,55.7454,55.7633,62201.0
2016-06-23 15:30:00,62.38,62.47,62.38,62.45,68683.0,55.7722,55.8527,55.7722,55.8348,68683.0
2016-06-23 15:40:00,62.45,62.59,62.41,62.55,114127.0,55.8348,55.96,55.7991,55.9242,114127.0
2016-06-23 15:50:00,62.56,62.71,62.55,62.7,239488.0,55.9332,56.0673,55.9242,56.0583,239488.0
2016-06-24 09:30:00,60.0,60.0,59.12,59.53,459857.0,53.6443,53.6443,52.8576,53.2241,459857.0
2016-06-24 09:40:00,59.56,59.86,59.51,59.71,229007.0,53.2509,53.5192,53.2062,53.3851,229007.0
2016-06-24 09:50:00,59.7,59.76,59.12,59.34,386636.0,53.3761,53.4298,52.8576,53.0543,386636.0
2016-06-24 10:00:00,59.34,59.93,59.29,59.76,330766.0,53.0543,53.5818,53.0095,53.4298,330766.0
2016-06-24 10:10:00,59.77,60.04,59.77,59.87,442620.0,53.4387,53.6801,53.4387,53.5281,442620.0
2016-06-24 10:20:00,59.85,59.89,59.5,59.67,222901.0,53.5102,53.546,53.1973,53.3493,222901.0
2016-06-24 10:30:00,59.67,59.84,59.59,59.84,149772.0,53.3493,53.5013,53.2778,53.5013,149772.0
2016-06-24 10:40:00,59.83,59.83,59.42,59.48,137758.0,53.4923,53.4923,53.1258,53.1794,137758.0
2016-06-24 10:50:00,59.48,59.55,59.28,59.28,148454.0,53.1794,53.242,53.0006,53.0006,148454.0
2016-06-24 11:00:00,59.28,59.52,59.28,59.52,218270.0,53.0006,53.2152,53.0006,53.2152,218270.0
2016-06-24 11:10:00,59.53,59.53,59.12,59.12,255209.0,53.2241,53.2241,52.8576,52.8576,255209.0
2016-06-24 11:20:00,59.12,59.18,58.92,59.13,229408.0,52.8576,52.9112,52.6787,52.8665,229408.0
2016-06-24 11:30:00,59.12,59.22,58.97,59.01,78268.0,52.8576,52.947,52.7234,52.7592,78268.0
2016-06-24 11:40:00,59.01,59.25,58.94,59.21,100927.0,52.7592,52.9738,52.6966,52.938,100927.0
2016-06-24 11:50:00,59.21,59.29,59.12,59.22,148503.0,52.938,53.0095,52.8576,52.947,148503.0
2016-06-24 12:00:00,59.23,59.29,58.96,58.97,125817.0,52.9559,53.0095,52.7145,52.7234,125817.0
2016-06-24 12:10:00,58.94,59.06,58.87,58.97,101974.0,52.6966,52.8039,52.634,52.7234,101974.0
2016-06-24 12:20:00,58.98,59.01,58.92,59.0,59268.0,52.7324,52.7592,52.6787,52.7503,59268.0
2016-06-24 12:30:00,59.0,59.01,58.88,58.92,81486.0,52.7503,52.7592,52.643,52.6787,81486.0
2016-06-24 12:40:00,58.92,58.92,58.67,58.71,111381.0,52.6787,52.6787,52.4552,52.491,111381.0
2016-06-24 12:50:00,58.71,58.75,58.58,58.65,82852.0,52.491,52.5267,52.3748,52.4373,82852.0
2016-06-24 13:00:00,58.65,58.74,58.62,58.72,225750.0,52.4373,52.5178,52.4105,52.4999,225750.0
2016-06-24 13:10:00,58.71,58.91,58.69,58.88,271972.0,52.491,52.6698,52.4731,52.643,271972.0
2016-06-24 13:20:00,58.88,58.93,58.78,58.82,231591.0,52.643,52.6877,52.5536,52.5893,231591.0
2016-06-24 13:30:00,58.83,59.11,58.81,59.09,165451.0,52.5983,52.8486,52.5804,52.8307,165451.0
2016-06-24 13:40:00,59.07,59.07,58.83,58.87,48010.0,52.8129,52.8129,52.5983,52.634,48010.0
2016-06-24 13:50:00,58.86,58.93,58.82,58.86,55843.0,52.6251,52.6877,52.5893,52.6251,55843.0
2016-06-24 14:00:00,58.87,58.98,58.87,58.9,208228.0,52.634,52.7324,52.634,52.6609,208228.0
2016-06-24 14:10:00,58.9,58.91,58.81,58.83,83705.0,52.6609,52.6698,52.5804,52.5983,83705.0
2016-06-24 14:20:00,58.83,58.85,58.7,58.77,81538.0,52.5983,52.6162,52.482,52.5446,81538.0
2016-06-24 14:30:00,58.78,58.78,58.57,58.65,94639.0,52.5536,52.5536,52.3658,52.4373,94639.0
2016-06-24 14:40:00,58.64,58.69,58.51,58.61,69491.0,52.4284,52.4731,52.3122,52.4016,69491.0
2016-06-24 14:50:00,58.61,58.82,58.52,58.7,185421.0,52.4016,52.5893,52.3211,52.482,185421.0
2016-06-24 15:00:00,58.71,58.81,58.66,58.69,116614.0,52.491,52.5804,52.4463,52.4731,116614.0
2016-06-24 15:10:00,58.68,58.68,58.25,58.28,116087.0,52.4642,52.4642,52.0797,52.1065,116087.0
2016-06-24 15:20:00,58.29,58.39,58.25,58.36,117152.0,52.1155,52.2049,52.0797,52.1781,117152.0
2016-06-24 15:30:00,58.35,58.46,58.22,58.22,279665.0,52.1691,52.2675,52.0529,52.0529,279665.0
2016-06-24 15:40:00,58.22,58.45,58.2,58.37,289483.0,52.0529,52.2585,52.035,52.187,289483.0
2016-06-24 15:50:00,58.37,58.45,57.96,58.01,907325.0,52.187,52.2585,51.8204,51.8651,907325.0
2016-06-27 09:30:00,57.42,57.55,57.06,57.07,272687.0,51.3376,51.4539,51.0158,51.0247,272687.0
2016-06-27 09:40:00,57.08,57.1,56.9,56.99,194121.0,51.0336,51.0515,50.8727,50.9532,194121.0
2016-06-27 09:50:00,57.0,57.09,56.86,56.98,288235.0,50.9621,51.0426,50.837,50.9442,288235.0
2016-06-27 10:00:00,56.97,57.12,56.78,56.79,169375.0,50.9353,51.0694,50.7654,50.7744,169375.0
2016-06-27 10:10:00,56.81,56.89,56.67,56.75,118566.0,50.7922,50.8638,50.6671,50.7386,118566.0
2016-06-27 10:20:00,56.75,56.82,56.4,56.43,263880.0,50.7386,50.8012,50.4257,50.4525,263880.0
2016-06-27 10:30:00,56.43,56.48,56.28,56.32,161348.0,50.4525,50.4972,50.3184,50.3542,161348.0
2016-06-27 10:40:00,56.32,56.39,56.13,56.19,194958.0,50.3542,50.4167,50.1843,50.2379,194958.0
2016-06-27 10:50:00,56.19,56.25,56.1,56.11,157191.0,50.2379,50.2916,50.1575,50.1664,157191.0
2016-06-27 11:00:00,56.11,56.11,55.93,55.98,252954.0,50.1664,50.1664,50.0055,50.0502,252954.0
2016-06-27 11:10:00,55.98,55.99,55.75,55.86,146109.0,50.0502,50.0591,49.8445,49.9429,146109.0
2016-06-27 11:20:00,55.87,56.08,55.78,56.06,142790.0,49.9518,50.1396,49.8714,50.1217,142790.0
2016-06-27 11:30:00,56.05,56.24,56.0,56.2,118645.0,50.1128,50.2826,50.0681,50.2469,118645.0
2016-06-27 11:40:00,56.2,56.41,56.17,56.32,77620.0,50.2469,50.4346,50.22,50.3542,77620.0
2016-06-27 11:50:00,56.32,56.37,56.16,56.18,83382.0,50.3542,50.3989,50.2111,50.229,83382.0
2016-06-27 12:00:00,56.18,56.21,56.08,56.11,95588.0,50.229,50.2558,50.1396,50.1664,95588.0
2016-06-27 12:10:00,56.1,56.3,56.01,56.18,161044.0,50.1575,50.3363,50.077,50.229,161044.0
2016-06-27 12:20:00,56.18,56.26,56.15,56.21,132652.0,50.229,50.3005,50.2022,50.2558,132652.0
2016-06-27 12:30:00,56.22,56.34,56.21,56.25,112376.0,50.2647,50.372,50.2558,50.2916,112376.0
2016-06-27 12:40:00,56.24,56.25,55.99,56.11,99750.0,50.2826,50.2916,50.0591,50.1664,99750.0
2016-06-27 12:50:00,56.11,56.18,56.01,56.07,103137.0,50.1664,50.229,50.077,50.1306,103137.0
2016-06-27 13:00:00,56.07,56.18,56.06,56.07,91070.0,50.1306,50.229,50.1217,50.1306,91070.0
2016-06-27 13:10:00,56.07,56.22,56.06,56.21,116240.0,50.1306,50.2647,50.1217,50.2558,116240.0
2016-06-27 13:20:00,56.21,56.36,56.18,56.29,73956.0,50.2558,50.3899,50.229,50.3273,73956.0
2016-06-27 13:30:00,56.29,56.29,56.1,56.15,93344.0,50.3273,50.3273,50.1575,50.2022,93344.0
2016-06-27 13:40:00,56.14,56.18,55.95,56.02,124213.0,50.1932,50.229,50.0233,50.0859,124213.0
2016-06-27 13:50:00,56.01,56.06,55.87,55.95,99991.0,50.077,50.1217,49.9518,50.0233,99991.0
2016-06-27 14:00:00,55.94,56.01,55.85,55.87,117919.0,50.0144,50.077,49.9339,49.9518,117919.0
2016-06-27 14:10:00,55.86,55.95,55.76,55.81,115194.0,49.9429,50.0233,49.8535,49.8982,115194.0
2016-06-27 14:20:00,55.8,55.87,55.75,55.83,120694.0,49.8892,49.9518,49.8445,49.9161,120694.0
2016-06-27 14:30:00,55.83,55.83,55.55,55.65,226187.0,49.9161,49.9161,49.6657,49.7551,226187.0
2016-06-27 14:40:00,55.65,55.7,55.47,55.53,143457.0,49.7551,49.7998,49.5942,49.6478,143457.0
2016-06-27 14:50:00,55.53,55.58,55.37,55.45,283272.0,49.6478,49.6925,49.5048,49.5763,283272.0
2016-06-27 15:00:00,55.45,55.59,55.44,55.48,151428.0,49.5763,49.7015,49.5674,49.6031,151428.0
2016-06-27 15:10:00,55.48,55.57,55.36,55.37,177336.0,49.6031,49.6836,49.4958,49.5048,177336.0
2016-06-27 15:20:00,55.37,55.45,55.16,55.41,241135.0,49.5048,49.5763,49.317,49.5405,241135.0
2016-06-27 15:30:00,55.41,55.58,55.34,55.56,309368.0,49.5405,49.6925,49.478,49.6747,309368.0
2016-06-27 15:40:00,55.55,55.66,55.44,55.66,369429.0,49.6657,49.7641,49.5674,49.7641,369429.0
2016-06-27 15:50:00,55.65,55.65,55.39,55.47,743645.0,49.7551,49.7551,49.5227,49.5942,743645.0
2016-06-28 09:30:00,56.37,56.69,56.09,56.24,303861.0,50.3989,50.685,50.1485,50.2826,303861.0
2016-06-28 09:40:00,56.27,56.44,56.12,56.31,117092.0,50.3095,50.4614,50.1753,50.3452,117092.0
2016-06-28 09:50:00,56.29,56.51,56.28,56.39,88029.0,50.3273,50.524,50.3184,50.4167,88029.0
2016-06-28 10:00:00,56.41,56.42,56.23,56.27,126380.0,50.4346,50.4436,50.2737,50.3095,126380.0
2016-06-28 10:10:00,56.28,56.31,56.12,56.25,179186.0,50.3184,50.3452,50.1753,50.2916,179186.0
2016-06-28 10:20:00,56.26,56.31,56.16,56.25,101581.0,50.3005,50.3452,50.2111,50.2916,101581.0
2016-06-28 10:30:00,56.25,56.3,56.22,56.25,138968.0,50.2916,50.3363,50.2647,50.2916,138968.0
2016-06-28 10:40:00,56.25,56.31,56.23,56.28,124764.0,50.2916,50.3452,50.2737,50.3184,124764.0
2016-06-28 10:50:00,56.28,56.31,56.17,56.17,80607.0,50.3184,50.3452,50.22,50.22,80607.0
2016-06-28 11:00:00,56.18,56.29,56.14,56.17,63879.0,50.229,50.3273,50.1932,50.22,63879.0
2016-06-28 11:10:00,56.17,56.29,56.14,56.27,144255.0,50.22,50.3273,50.1932,50.3095,144255.0
2016-06-28 11:20:00,56.27,56.29,56.12,56.16,109136.0,50.3095,50.3273,50.1753,50.2111,109136.0
2016-06-28 11:30:00,56.16,56.22,56.12,56.19,152427.0,50.2111,50.2647,50.1753,50.2379,152427.0
2016-06-28 11:40:00,56.2,56.3,56.17,56.25,174728.0,50.2469,50.3363,50.22,50.2916,174728.0
2016-06-28 11:50:00,56.25,56.26,56.18,56.19,111038.0,50.2916,50.3005,50.229,50.2379,111038.0
2016-06-28 12:00:00,56.18,56.2,55.99,56.0,127397.0,50.229,50.2469,50.0591,50.0681,127397.0
2016-06-28 12:10:00,55.99,56.02,55.94,56.0,109167.0,50.0591,50.0859,50.0144,50.0681,109167.0
2016-06-28 12:20:00,55.99,56.0,55.94,55.98,91640.0,50.0591,50.0681,50.0144,50.0502,91640.0
2016-06-28 12:30:00,55.99,56.02,55.96,55.98,133591.0,50.0591,50.0859,50.0323,50.0502,133591.0
2016-06-28 12:40:00,56.0,56.01,55.89,55.92,107534.0,50.0681,50.077,49.9697,49.9965,107534.0
2016-06-28 12:50:00,55.92,55.98,55.83,55.86,97085.0,49.9965,50.0502,49.9161,49.9429,97085.0
2016-06-28 13:00:00,55.85,55.93,55.85,55.89,88838.0,49.9339,50.0055,49.9339,49.9697,88838.0
2016-06-28 13:10:00,55.89,55.98,55.85,55.88,71949.0,49.9697,50.0502,49.9339,49.9608,71949.0
2016-06-28 13:20:00,55.88,55.88,55.7,55.73,107130.0,49.9608,49.9608,49.7998,49.8267,107130.0
2016-06-28 13:30:00,55.72,55.81,55.67,55.75,103894.0,49.8177,49.8982,49.773,49.8445,103894.0
2016-06-28 13:40:00,55.74,55.76,55.63,55.65,97545.0,49.8356,49.8535,49.7372,49.7551,97545.0
2016-06-28 13:50:00,55.65,55.71,55.62,55.7,75431.0,49.7551,49.8088,49.7283,49.7998,75431.0
2016-06-28 14:00:00,55.7,55.8,55.69,55.72,88765.0,49.7998,49.8892,49.7909,49.8177,88765.0
2016-06-28 14:10:00,55.71,55.75,55.63,55.67,90172.0,49.8088,49.8445,49.7372,49.773,90172.0
2016-06-28 14:20:00,55.67,55.72,55.63,55.71,84005.0,49.773,49.8177,49.7372,49.8088,84005.0
2016-06-28 14:30:00,55.7,55.95,55.69,55.91,108313.0,49.7998,50.0233,49.7909,49.9876,108313.0
2016-06-28 14:40:00,55.92,55.99,55.86,55.98,79809.0,49.9965,50.0591,49.9429,50.0502,79809.0
2016-06-28 14:50:00,55.98,56.08,55.93,55.98,247084.0,50.0502,50.1396,50.0055,50.0502,247084.0
2016-06-28 15:00:00,55.98,56.01,55.97,55.98,147735.0,50.0502,50.077,50.0412,50.0502,147735.0
2016-06-28 15:10:00,55.98,56.11,55.97,55.99,204175.0,50.0502,50.1664,50.0412,50.0591,204175.0
2016-06-28 15:20:00,55.99,56.0,55.78,55.86,148222.0,50.0591,50.0681,49.8714,49.9429,148222.0
2016-06-28 15:30:00,55.87,56.0,55.85,55.99,195650.0,49.9518,50.0681,49.9339,50.0591,195650.0
2016-06-28 15:40:00,55.98,56.01,55.95,56.0,294033.0,50.0502,50.077,50.0233,50.0681,294033.0
2016-06-28 15:50:00,55.99,56.05,55.96,56.0,602179.0,50.0591,50.1128,50.0323,50.0681,602179.0
2016-06-29 09:30:00,56.74,56.74,56.35,56.49,283533.0,50.7297,50.7297,50.381,50.5061,283533.0
2016-06-29 09:40:00,56.5,56.54,56.44,56.5,166559.0,50.5151,50.5508,50.4614,50.5151,166559.0
2016-06-29 09:50:00,56.5,56.59,56.47,56.55,156889.0,50.5151,50.5956,50.4883,50.5598,156889.0
2016-06-29 10:00:00,56.55,56.57,56.39,56.43,185778.0,50.5598,50.5777,50.4167,50.4525,185778.0
2016-06-29 10:10:00,56.43,56.5,56.38,56.45,142630.0,50.4525,50.5151,50.4078,50.4704,142630.0
2016-06-29 10:20:00,56.45,56.47,56.38,56.39,116469.0,50.4704,50.4883,50.4078,50.4167,116469.0
2016-06-29 10:30:00,56.39,56.42,56.3,56.32,167355.0,50.4167,50.4436,50.3363,50.3542,167355.0
2016-06-29 10:40:00,56.31,56.42,56.31,56.41,167558.0,50.3452,50.4436,50.3452,50.4346,167558.0
2016-06-29 10:50:00,56.41,56.5,56.4,56.46,354641.0,50.4346,50.5151,50.4257,50.4793,354641.0
2016-06-29 11:00:00,56.46,56.56,56.43,56.5,351208.0,50.4793,50.5687,50.4525,50.5151,351208.0
2016-06-29 11:10:00,56.5,56.61,56.43,56.57,476236.0,50.5151,50.6134,50.4525,50.5777,476236.0
2016-06-29 11:20:00,56.57,56.72,56.56,56.7,181235.0,50.5777,50.7118,50.5687,50.6939,181235.0
2016-06-29 11:30:00,56.7,56.87,56.69,56.82,136725.0,50.6939,50.8459,50.685,50.8012,136725.0
2016-06-29 11:40:00,56.81,56.81,56.69,56.73,114583.0,50.7922,50.7922,50.685,50.7207,114583.0
2016-06-29 11:50:00,56.73,56.81,56.72,56.8,95041.0,50.7207,50.7922,50.7118,50.7833,95041.0
2016-06-29 12:00:00,56.8,56.83,56.73,56.83,93097.0,50.7833,50.8101,50.7207,50.8101,93097.0
2016-06-29 12:10:00,56.83,57.03,56.83,57.03,173187.0,50.8101,50.9889,50.8101,50.9889,173187.0
2016-06-29 12:20:00,57.02,57.15,57.02,57.15,56027.0,50.98,51.0962,50.98,51.0962,56027.0
2016-06-29 12:30:00,57.15,57.15,57.07,57.1,100096.0,51.0962,51.0962,51.0247,51.0515,100096.0
2016-06-29 12:40:00,57.09,57.21,57.09,57.2,204914.0,51.0426,51.1499,51.0426,51.1409,204914.0
2016-06-29 12:50:00,57.2,57.31,57.19,57.31,47050.0,51.1409,51.2393,51.132,51.2393,47050.0
2016-06-29 13:00:00,57.3,57.34,57.2,57.21,122262.0,51.2303,51.2661,51.1409,51.1499,122262.0
2016-06-29 13:10:00,57.21,57.32,57.21,57.31,33949.0,51.1499,51.2482,51.1499,51.2393,33949.0
2016-06-29 13:20:00,57.31,57.39,57.3,57.36,46563.0,51.2393,51.3108,51.2303,51.284,46563.0
2016-06-29 13:30:00,57.36,57.41,57.34,57.4,41315.0,51.284,51.3287,51.2661,51.3198,41315.0
2016-06-29 13:40:00,57.41,57.44,57.35,57.36,45753.0,51.3287,51.3555,51.275,51.284,45753.0
2016-06-29 13:50:00,57.36,57.38,57.31,57.35,31843.0,51.284,51.3019,51.2393,51.275,31843.0
2016-06-29 14:00:00,57.34,57.45,57.34,57.41,48561.0,51.2661,51.3645,51.2661,51.3287,48561.0
2016-06-29 14:10:00,57.41,57.44,57.34,57.35,44435.0,51.3287,51.3555,51.2661,51.275,44435.0
2016-06-29 14:20:00,57.35,57.49,57.34,57.45,43845.0,51.275,51.4002,51.2661,51.3645,43845.0
2016-06-29 14:30:00,57.46,57.51,57.44,57.45,48302.0,51.3734,51.4181,51.3555,51.3645,48302.0
2016-06-29 14:40:00,57.45,57.51,57.37,57.39,52342.0,51.3645,51.4181,51.2929,51.3108,52342.0
2016-06-29 14:50:00,57.39,57.43,57.3,57.42,53568.0,51.3108,51.3466,51.2303,51.3376,53568.0
2016-06-29 15:00:00,57.43,57.48,57.42,57.45,45656.0,51.3466,51.3913,51.3376,51.3645,45656.0
2016-06-29 15:10:00,57.45,57.51,57.4,57.41,76456.0,51.3645,51.4181,51.3198,51.3287,76456.0
2016-06-29 15:20:00,57.41,57.41,57.32,57.36,91732.0,51.3287,51.3287,51.2482,51.284,91732.0
2016-06-29 15:30:00,57.36,57.37,57.24,57.25,105507.0,51.284,51.2929,51.1767,51.1856,105507.0
2016-06-29 15:40:00,57.25,57.3,57.2,57.23,144802.0,51.1856,51.2303,51.1409,51.1678,144802.0
2016-06-29 15:50:00,57.24,57.27,57.05,57.09,565814.0,51.1767,51.2035,51.0068,51.0426,565814.0
2016-06-30 09:30:00,57.37,57.48,57.02,57.11,128567.0,51.2929,51.3913,50.98,51.0605,128567.0
2016-06-30 09:40:00,57.12,57.21,57.09,57.15,62023.0,51.0694,51.1499,51.0426,51.0962,62023.0
2016-06-30 09:50:00,57.16,57.18,57.08,57.12,85515.0,51.1052,51.1231,51.0336,51.0694,85515.0
2016-06-30 10:00:00,57.13,57.17,56.85,56.92,90880.0,51.0784,51.1141,50.828,50.8906,90880.0
2016-06-30 10:10:00,56.92,57.01,56.81,56.86,57652.0,50.8906,50.9711,50.7922,50.837,57652.0
2016-06-30 10:20:00,56.85,56.9,56.7,56.72,45315.0,50.828,50.8727,50.6939,50.7118,45315.0
2016-06-30 10:30:00,56.72,56.95,56.71,56.89,33694.0,50.7118,50.9174,50.7028,50.8638,33694.0
2016-06-30 10:40:00,56.88,56.9,56.8,56.9,79345.0,50.8548,50.8727,50.7833,50.8727,79345.0
2016-06-30 10:50:00,56.91,57.09,56.91,57.05,87189.0,50.8817,51.0426,50.8817,51.0068,87189.0
2016-06-30 11:00:00,57.06,57.21,56.99,57.19,120167.0,51.0158,51.1499,50.9532,51.132,120167.0
2016-06-30 11:10:00,57.22,57.23,57.09,57.09,50711.0,51.1588,51.1678,51.0426,51.0426,50711.0
2016-06-30 11:20:00,57.08,57.21,57.07,57.16,66180.0,51.0336,51.1499,51.0247,51.1052,66180.0
2016-06-30 11:30:00,57.17,57.28,57.1,57.14,227533.0,51.1141,51.2125,51.0515,51.0873,227533.0
2016-06-30 11:40:00,57.14,57.16,57.0,57.04,71834.0,51.0873,51.1052,50.9621,50.9979,71834.0
2016-06-30 11:50:00,57.02,57.03,56.94,57.03,44252.0,50.98,50.9889,50.9085,50.9889,44252.0
2016-06-30 12:00:00,57.03,57.1,56.98,56.99,121921.0,50.9889,51.0515,50.9442,50.9532,121921.0
2016-06-30 12:10:00,56.99,57.12,56.98,57.07,69460.0,50.9532,51.0694,50.9442,51.0247,69460.0
2016-06-30 12:20:00,57.07,57.11,57.05,57.07,64475.0,51.0247,51.0605,51.0068,51.0247,64475.0
2016-06-30 12:30:00,57.08,57.11,56.99,57.01,116713.0,51.0336,51.0605,50.9532,50.9711,116713.0
2016-06-30 12:40:00,57.02,57.12,57.0,57.08,77971.0,50.98,51.0694,50.9621,51.0336,77971.0
2016-06-30 12:50:00,57.09,57.17,57.0,57.08,82818.0,51.0426,51.1141,50.9621,51.0336,82818.0
2016-06-30 13:00:00,57.09,57.09,57.02,57.06,66604.0,51.0426,51.0426,50.98,51.0158,66604.0
2016-06-30 13:10:00,57.05,57.06,56.9,57.01,75494.0,51.0068,51.0158,50.8727,50.9711,75494.0
2016-06-30 13:20:00,57.01,57.01,56.91,56.95,73488.0,50.9711,50.9711,50.8817,50.9174,73488.0
2016-06-30 13:30:00,56.96,57.16,56.95,57.11,122473.0,50.9264,51.1052,50.9174,51.0605,122473.0
2016-06-30 13:40:00,57.12,57.18,57.08,57.1,81916.0,51.0694,51.1231,51.0336,51.0515,81916.0
2016-06-30 13:50:00,57.1,57.11,57.02,57.07,86520.0,51.0515,51.0605,50.98,51.0247,86520.0
2016-06-30 14:00:00,57.07,57.12,57.06,57.11,93434.0,51.0247,51.0694,51.0158,51.0605,93434.0
2016-06-30 14:10:00,57.11,57.17,57.05,57.14,89371.0,51.0605,51.1141,51.0068,51.0873,89371.0
2016-06-30 14:20:00,57.14,57.16,57.02,57.04,123136.0,51.0873,51.1052,50.98,50.9979,123136.0
2016-06-30 14:30:00,57.05,57.15,57.05,57.1,81097.0,51.0068,51.0962,51.0068,51.0515,81097.0
2016-06-30 14:40:00,57.11,57.17,57.1,57.15,114661.0,51.0605,51.1141,51.0515,51.0962,114661.0
2016-06-30 14:50:00,57.15,57.2,57.14,57.16,211698.0,51.0962,51.1409,51.0873,51.1052,211698.0
2016-06-30 15:00:00,57.16,57.19,57.1,57.15,147163.0,51.1052,51.132,51.0515,51.0962,147163.0
2016-06-30 15:10:00,57.14,57.15,57.02,57.06,99059.0,51.0873,51.0962,50.98,51.0158,99059.0
2016-06-30 15:20:00,57.06,57.16,57.02,57.1,139806.0,51.0158,51.1052,50.98,51.0515,139806.0
2016-06-30 15:30:00,57.1,57.12,57.01,57.11,167864.0,51.0515,51.0694,50.9711,51.0605,167864.0
2016-06-30 15:40:00,57.11,57.12,56.97,56.99,194306.0,51.0605,51.0694,50.9353,50.9532,194306.0
2016-06-30 15:50:00,57.01,57.24,57.0,57.24,767806.0,50.9711,51.1767,50.9621,51.1767,767806.0
2016-07-01 09:30:00,57.16,57.75,57.0,57.64,150144.0,51.1052,51.6327,50.9621,51.5343,150144.0
2016-07-01 09:40:00,57.64,57.77,57.58,57.74,93188.0,51.5343,51.6506,51.4807,51.6237,93188.0
2016-07-01 09:50:00,57.74,57.88,57.61,57.71,201444.0,51.6237,51.7489,51.5075,51.5969,201444.0
2016-07-01 10:00:00,57.72,57.8,57.68,57.73,88618.0,51.6059,51.6774,51.5701,51.6148,88618.0
2016-07-01 10:10:00,57.72,57.99,57.69,57.98,92058.0,51.6059,51.8473,51.579,51.8383,92058.0
2016-07-01 10:20:00,57.98,58.09,57.96,58.08,121466.0,51.8383,51.9367,51.8204,51.9277,121466.0
2016-07-01 10:30:00,58.08,58.11,58.0,58.05,59538.0,51.9277,51.9545,51.8562,51.9009,59538.0
2016-07-01 10:40:00,58.05,58.11,58.03,58.06,95482.0,51.9009,51.9545,51.883,51.9098,95482.0
2016-07-01 10:50:00,58.07,58.17,58.05,58.14,50581.0,51.9188,52.0082,51.9009,51.9814,50581.0
2016-07-01 11:00:00,58.13,58.15,57.96,57.98,95080.0,51.9724,51.9903,51.8204,51.8383,95080.0
2016-07-01 11:10:00,57.97,58.0,57.77,57.81,148484.0,51.8294,51.8562,51.6506,51.6863,148484.0
2016-07-01 11:20:00,57.81,57.92,57.8,57.91,40150.0,51.6863,51.7847,51.6774,51.7757,40150.0
2016-07-01 11:30:00,57.91,57.94,57.82,57.85,47366.0,51.7757,51.8026,51.6953,51.7221,47366.0
2016-07-01 11:40:00,57.85,57.88,57.74,57.82,46592.0,51.7221,51.7489,51.6237,51.6953,46592.0
2016-07-01 11:50:00,57.83,57.85,57.69,57.83,48602.0,51.7042,51.7221,51.579,51.7042,48602.0
2016-07-01 12:00:00,57.81,57.83,57.75,57.81,43513.0,51.6863,51.7042,51.6327,51.6863,43513.0
2016-07-01 12:10:00,57.81,57.85,57.76,57.82,48189.0,51.6863,51.7221,51.6416,51.6953,48189.0
2016-07-01 12:20:00,57.82,57.84,57.68,57.73,57620.0,51.6953,51.7131,51.5701,51.6148,57620.0
2016-07-01 12:30:00,57.73,57.77,57.56,57.76,125586.0,51.6148,51.6506,51.4628,51.6416,125586.0
2016-07-01 12:40:00,57.76,57.83,57.74,57.77,43993.0,51.6416,51.7042,51.6237,51.6506,43993.0
2016-07-01 12:50:00,57.77,57.77,57.6,57.65,81841.0,51.6506,51.6506,51.4986,51.5433,81841.0
2016-07-01 13:00:00,57.65,57.7,57.59,57.61,430172.0,51.5433,51.588,51.4896,51.5075,430172.0
2016-07-01 13:10:00,57.61,57.63,57.49,57.55,2560027.0,51.5075,51.5254,51.4002,51.4539,2560027.0
2016-07-01 13:20:00,57.55,57.55,57.34,57.35,247022.0,51.4539,51.4539,51.2661,51.275,247022.0
2016-07-01 13:30:00,57.35,57.44,57.35,57.39,176925.0,51.275,51.3555,51.275,51.3108,176925.0
2016-07-01 13:40:00,57.39,57.49,57.39,57.48,138539.0,51.3108,51.4002,51.3108,51.3913,138539.0
2016-07-01 13:50:00,57.48,57.57,57.46,57.47,66401.0,51.3913,51.4717,51.3734,51.3823,66401.0
2016-07-01 14:00:00,57.47,57.52,57.45,57.46,66994.0,51.3823,51.427,51.3645,51.3734,66994.0
2016-07-01 14:10:00,57.46,57.5,57.41,57.48,130880.0,51.3734,51.4092,51.3287,51.3913,130880.0
2016-07-01 14:20:00,57.47,57.48,57.35,57.46,219414.0,51.3823,51.3913,51.275,51.3734,219414.0
2016-07-01 14:30:00,57.46,57.53,57.41,57.42,88469.0,51.3734,51.436,51.3287,51.3376,88469.0
2016-07-01 14:40:00,57.42,57.47,57.34,57.42,70657.0,51.3376,51.3823,51.2661,51.3376,70657.0
2016-07-01 14:50:00,57.42,57.44,57.35,57.44,57904.0,51.3376,51.3555,51.275,51.3555,57904.0
2016-07-01 15:00:00,57.45,57.53,57.45,57.5,190582.0,51.3645,51.436,51.3645,51.4092,190582.0
2016-07-01 15:10:00,57.5,57.54,57.41,57.44,102350.0,51.4092,51.4449,51.3287,51.3555,102350.0
2016-07-01 15:20:00,57.44,57.45,57.37,57.38,87647.0,51.3555,51.3645,51.2929,51.3019,87647.0
2016-07-01 15:30:00,57.39,57.43,57.28,57.29,129174.0,51.3108,51.3466,51.2125,51.2214,129174.0
2016-07-01 15:40:00,57.29,57.39,57.24,57.24,199589.0,51.2214,51.3108,51.1767,51.1767,199589.0
2016-07-01 15:50:00,57.25,57.3,57.16,57.2,702622.0,51.1856,51.2303,51.1052,51.1409,702622.0
2016-07-05 09:30:00,56.7,56.87,56.31,56.52,360815.0,50.6939,50.8459,50.3452,50.533,360815.0
2016-07-05 09:40:00,56.51,56.6,56.41,56.5,149157.0,50.524,50.6045,50.4346,50.5151,149157.0
2016-07-05 09:50:00,56.49,56.56,56.43,56.49,101935.0,50.5061,50.5687,50.4525,50.5061,101935.0
2016-07-05 10:00:00,56.48,56.49,56.23,56.24,188400.0,50.4972,50.5061,50.2737,50.2826,188400.0
2016-07-05 10:10:00,56.25,56.35,56.2,56.28,99291.0,50.2916,50.381,50.2469,50.3184,99291.0
2016-07-05 10:20:00,56.28,56.47,56.22,56.36,130805.0,50.3184,50.4883,50.2647,50.3899,130805.0
2016-07-05 10:30:00,56.35,56.36,56.15,56.25,209244.0,50.381,50.3899,50.2022,50.2916,209244.0
2016-07-05 10:40:00,56.25,56.38,56.11,56.17,146148.0,50.2916,50.4078,50.1664,50.22,146148.0
2016-07-05 10:50:00,56.17,56.3,56.09,56.25,170780.0,50.22,50.3363,50.1485,50.2916,170780.0
2016-07-05 11:00:00,56.26,56.33,56.22,56.28,182550.0,50.3005,50.3631,50.2647,50.3184,182550.0
2016-07-05 11:10:00,56.28,56.45,56.26,56.41,227114.0,50.3184,50.4704,50.3005,50.4346,227114.0
2016-07-05 11:20:00,56.41,56.45,56.35,56.35,107374.0,50.4346,50.4704,50.381,50.381,107374.0
2016-07-05 11:30:00,56.35,56.43,56.35,56.42,107629.0,50.381,50.4525,50.381,50.4436,107629.0
2016-07-05 11:40:00,56.41,56.6,56.37,56.58,151717.0,50.4346,50.6045,50.3989,50.5866,151717.0
2016-07-05 11:50:00,56.58,56.68,56.53,56.67,89544.0,50.5866,50.676,50.5419,50.6671,89544.0
2016-07-05 12:00:00,56.68,56.7,56.63,56.65,76367.0,50.676,50.6939,50.6313,50.6492,76367.0
2016-07-05 12:10:00,56.65,56.75,56.58,56.75,64446.0,50.6492,50.7386,50.5866,50.7386,64446.0
2016-07-05 12:20:00,56.75,56.84,56.7,56.84,85754.0,50.7386,50.8191,50.6939,50.8191,85754.0
2016-07-05 12:30:00,56.85,56.87,56.72,56.73,71100.0,50.828,50.8459,50.7118,50.7207,71100.0
2016-07-05 12:40:00,56.73,56.84,56.72,56.81,105596.0,50.7207,50.8191,50.7118,50.7922,105596.0
2016-07-05 12:50:00,56.8,56.81,56.67,56.74,57164.0,50.7833,50.7922,50.6671,50.7297,57164.0
2016-07-05 13:00:00,56.74,56.74,56.66,56.71,50082.0,50.7297,50.7297,50.6581,50.7028,50082.0
2016-07-05 13:10:00,56.71,56.73,56.6,56.62,68433.0,50.7028,50.7207,50.6045,50.6224,68433.0
2016-07-05 13:20:00,56.63,56.72,56.5,56.51,59455.0,50.6313,50.7118,50.5151,50.524,59455.0
2016-07-05 13:30:00,56.5,56.63,56.5,56.56,59378.0,50.5151,50.6313,50.5151,50.5687,59378.0
2016-07-05 13:40:00,56.56,56.57,56.46,56.54,48352.0,50.5687,50.5777,50.4793,50.5508,48352.0
2016-07-05 13:50:00,56.54,56.54,56.44,56.5,97051.0,50.5508,50.5508,50.4614,50.5151,97051.0
2016-07-05 14:00:00,56.49,56.53,56.46,56.48,88755.0,50.5061,50.5419,50.4793,50.4972,88755.0
2016-07-05 14:10:00,56.48,56.59,56.48,56.58,98140.0,50.4972,50.5956,50.4972,50.5866,98140.0
2016-07-05 14:20:00,56.58,56.61,56.45,56.47,69402.0,50.5866,50.6134,50.4704,50.4883,69402.0
2016-07-05 14:30:00,56.46,56.58,56.45,56.46,87148.0,50.4793,50.5866,50.4704,50.4793,87148.0
2016-07-05 14:40:00,56.46,56.48,56.34,56.36,73800.0,50.4793,50.4972,50.372,50.3899,73800.0
2016-07-05 14:50:00,56.36,56.42,56.28,56.42,102797.0,50.3899,50.4436,50.3184,50.4436,102797.0
2016-07-05 15:00:00,56.41,56.51,56.39,56.44,132063.0,50.4346,50.524,50.4167,50.4614,132063.0
2016-07-05 15:10:00,56.45,56.5,56.4,56.45,106558.0,50.4704,50.5151,50.4257,50.4704,106558.0
2016-07-05 15:20:00,56.45,56.5,56.44,56.47,116930.0,50.4704,50.5151,50.4614,50.4883,116930.0
2016-07-05 15:30:00,56.46,56.51,56.41,56.45,218639.0,50.4793,50.524,50.4346,50.4704,218639.0
2016-07-05 15:40:00,56.46,56.61,56.45,56.55,172484.0,50.4793,50.6134,50.4704,50.5598,172484.0
2016-07-05 15:50:00,56.55,56.57,56.35,56.39,685873.0,50.5598,50.5777,50.381,50.4167,685873.0
2016-07-06 09:30:00,55.98,56.24,55.64,55.64,156588.0,50.0502,50.2826,49.7462,49.7462,156588.0
2016-07-06 09:40:00,55.64,55.84,55.61,55.61,122418.0,49.7462,49.925,49.7194,49.7194,122418.0
2016-07-06 09:50:00,55.6,55.66,55.54,55.54,144527.0,49.7104,49.7641,49.6568,49.6568,144527.0
2016-07-06 10:00:00,55.54,55.97,55.52,55.89,173157.0,49.6568,50.0412,49.6389,49.9697,173157.0
2016-07-06 10:10:00,55.89,55.94,55.57,55.57,138344.0,49.9697,50.0144,49.6836,49.6836,138344.0
2016-07-06 10:20:00,55.58,55.65,55.48,55.48,128868.0,49.6925,49.7551,49.6031,49.6031,128868.0
2016-07-06 10:30:00,55.48,55.66,55.41,55.65,193673.0,49.6031,49.7641,49.5405,49.7551,193673.0
2016-07-06 10:40:00,55.65,55.79,55.61,55.73,146228.0,49.7551,49.8803,49.7194,49.8267,146228.0
2016-07-06 10:50:00,55.73,56.17,55.73,56.17,236119.0,49.8267,50.22,49.8267,50.22,236119.0
2016-07-06 11:00:00,56.17,56.23,56.1,56.19,122148.0,50.22,50.2737,50.1575,50.2379,122148.0
2016-07-06 11:10:00,56.19,56.31,56.18,56.2,171452.0,50.2379,50.3452,50.229,50.2469,171452.0
2016-07-06 11:20:00,56.19,56.26,56.11,56.11,84787.0,50.2379,50.3005,50.1664,50.1664,84787.0
2016-07-06 11:30:00,56.11,56.2,56.06,56.16,100270.0,50.1664,50.2469,50.1217,50.2111,100270.0
2016-07-06 11:40:00,56.17,56.19,56.01,56.09,72461.0,50.22,50.2379,50.077,50.1485,72461.0
2016-07-06 11:50:00,56.09,56.17,56.02,56.14,76221.0,50.1485,50.22,50.0859,50.1932,76221.0
2016-07-06 12:00:00,56.14,56.3,56.12,56.24,97295.0,50.1932,50.3363,50.1753,50.2826,97295.0
2016-07-06 12:10:00,56.25,56.27,56.16,56.22,57659.0,50.2916,50.3095,50.2111,50.2647,57659.0
2016-07-06 12:20:00,56.23,56.28,56.18,56.25,50072.0,50.2737,50.3184,50.229,50.2916,50072.0
2016-07-06 12:30:00,56.26,56.3,56.18,56.23,47668.0,50.3005,50.3363,50.229,50.2737,47668.0
2016-07-06 12:40:00,56.24,56.28,56.15,56.18,59836.0,50.2826,50.3184,50.2022,50.229,59836.0
2016-07-06 12:50:00,56.18,56.27,56.16,56.26,59964.0,50.229,50.3095,50.2111,50.3005,59964.0
2016-07-06 13:00:00,56.26,56.33,56.21,56.33,95572.0,50.3005,50.3631,50.2558,50.3631,95572.0
2016-07-06 13:10:00,56.33,56.35,56.25,56.3,62728.0,50.3631,50.381,50.2916,50.3363,62728.0
2016-07-06 13:20:00,56.31,56.34,56.19,56.23,65637.0,50.3452,50.372,50.2379,50.2737,65637.0
2016-07-06 13:30:00,56.23,56.28,56.15,56.16,138291.0,50.2737,50.3184,50.2022,50.2111,138291.0
2016-07-06 13:40:00,56.16,56.25,56.16,56.25,136986.0,50.2111,50.2916,50.2111,50.2916,136986.0
2016-07-06 13:50:00,56.25,56.37,56.24,56.37,82374.0,50.2916,50.3989,50.2826,50.3989,82374.0
2016-07-06 14:00:00,56.37,56.39,56.23,56.36,168815.0,50.3989,50.4167,50.2737,50.3899,168815.0
2016-07-06 14:10:00,56.37,56.43,56.23,56.37,132732.0,50.3989,50.4525,50.2737,50.3989,132732.0
2016-07-06 14:20:00,56.37,56.4,56.28,56.31,69106.0,50.3989,50.4257,50.3184,50.3452,69106.0
2016-07-06 14:30:00,56.32,56.52,56.3,56.51,57169.0,50.3542,50.533,50.3363,50.524,57169.0
2016-07-06 14:40:00,56.51,56.52,56.4,56.46,55777.0,50.524,50.533,50.4257,50.4793,55777.0
2016-07-06 14:50:00,56.47,56.7,56.46,56.65,125784.0,50.4883,50.6939,50.4793,50.6492,125784.0
2016-07-06 15:00:00,56.65,56.67,56.56,56.65,77902.0,50.6492,50.6671,50.5687,50.6492,77902.0
2016-07-06 15:10:00,56.64,56.7,56.6,56.67,65568.0,50.6403,50.6939,50.6045,50.6671,65568.0
2016-07-06 15:20:00,56.66,56.7,56.59,56.66,90554.0,50.6581,50.6939,50.5956,50.6581,90554.0
2016-07-06 15:30:00,56.66,56.7,56.62,56.68,115995.0,50.6581,50.6939,50.6224,50.676,115995.0
2016-07-06 15:40:00,56.68,56.74,56.67,56.7,99247.0,50.676,50.7297,50.6671,50.6939,99247.0
2016-07-06 15:50:00,56.7,56.84,56.66,56.76,408483.0,50.6939,50.8191,50.6581,50.7475,408483.0
2016-07-07 09:30:00,56.84,57.09,56.84,56.98,40948.0,50.8191,51.0426,50.8191,50.9442,40948.0
2016-07-07 09:40:00,56.99,57.16,56.92,57.16,20168.0,50.9532,51.1052,50.8906,51.1052,20168.0
2016-07-07 09:50:00,57.17,57.47,57.15,57.46,34972.0,51.1141,51.3823,51.0962,51.3734,34972.0
2016-07-07 10:00:00,57.46,57.46,57.16,57.19,35103.0,51.3734,51.3734,51.1052,51.132,35103.0
2016-07-07 10:10:00,57.18,57.31,57.17,57.28,30460.0,51.1231,51.2393,51.1141,51.2125,30460.0
2016-07-07 10:20:00,57.28,57.39,57.15,57.39,55402.0,51.2125,51.3108,51.0962,51.3108,55402.0
2016-07-07 10:30:00,57.4,57.44,57.29,57.32,40220.0,51.3198,51.3555,51.2214,51.2482,40220.0
2016-07-07 10:40:00,57.31,57.31,57.09,57.15,30070.0,51.2393,51.2393,51.0426,51.0962,30070.0
2016-07-07 10:50:00,57.15,57.15,56.88,56.99,37553.0,51.0962,51.0962,50.8548,50.9532,37553.0
2016-07-07 11:00:00,56.98,57.04,56.92,56.99,45004.0,50.9442,50.9979,50.8906,50.9532,45004.0
2016-07-07 11:10:00,57.0,57.05,56.93,57.05,69905.0,50.9621,51.0068,50.8995,51.0068,69905.0
2016-07-07 11:20:00,57.06,57.14,57.0,57.05,40680.0,51.0158,51.0873,50.9621,51.0068,40680.0
2016-07-07 11:30:00,57.05,57.1,57.0,57.06,22682.0,51.0068,51.0515,50.9621,51.0158,22682.0
2016-07-07 11:40:00,57.04,57.07,56.91,56.95,24577.0,50.9979,51.0247,50.8817,50.9174,24577.0
2016-07-07 11:50:00,56.96,57.03,56.94,57.03,23594.0,50.9264,50.9889,50.9085,50.9889,23594.0
2016-07-07 12:00:00,57.02,57.05,56.94,56.96,35066.0,50.98,51.0068,50.9085,50.9264,35066.0
2016-07-07 12:10:00,56.94,56.98,56.9,56.91,40597.0,50.9085,50.9442,50.8727,50.8817,40597.0
2016-07-07 12:20:00,56.91,56.92,56.78,56.89,56213.0,50.8817,50.8906,50.7654,50.8638,56213.0
2016-07-07 12:30:00,56.89,56.96,56.86,56.94,32280.0,50.8638,50.9264,50.837,50.9085,32280.0
2016-07-07 12:40:00,56.94,56.95,56.84,56.84,30230.0,50.9085,50.9174,50.8191,50.8191,30230.0
2016-07-07 12:50:00,56.84,56.84,56.7,56.72,40546.0,50.8191,50.8191,50.6939,50.7118,40546.0
2016-07-07 13:00:00,56.72,56.8,56.7,56.78,44257.0,50.7118,50.7833,50.6939,50.7654,44257.0
2016-07-07 13:10:00,56.76,56.86,56.76,56.84,37792.0,50.7475,50.837,50.7475,50.8191,37792.0
2016-07-07 13:20:00,56.83,56.93,56.8,56.89,37293.0,50.8101,50.8995,50.7833,50.8638,37293.0
2016-07-07 13:30:00,56.89,56.92,56.81,56.81,35846.0,50.8638,50.8906,50.7922,50.7922,35846.0
2016-07-07 13:40:00,56.82,56.84,56.76,56.84,44121.0,50.8012,50.8191,50.7475,50.8191,44121.0
2016-07-07 13:50:00,56.84,56.86,56.78,56.85,38104.0,50.8191,50.837,50.7654,50.828,38104.0
2016-07-07 14:00:00,56.84,56.9,56.82,56.83,31879.0,50.8191,50.8727,50.8012,50.8101,31879.0
2016-07-07 14:10:00,56.83,56.83,56.69,56.69,59758.0,50.8101,50.8101,50.685,50.685,59758.0
2016-07-07 14:20:00,56.69,56.83,56.69,56.77,34647.0,50.685,50.8101,50.685,50.7565,34647.0
2016-07-07 14:30:00,56.78,56.78,56.66,56.7,56898.0,50.7654,50.7654,50.6581,50.6939,56898.0
2016-07-07 14:40:00,56.7,56.75,56.61,56.72,47306.0,50.6939,50.7386,50.6134,50.7118,47306.0
2016-07-07 14:50:00,56.72,56.79,56.66,56.69,52003.0,50.7118,50.7744,50.6581,50.685,52003.0
2016-07-07 15:00:00,56.69,56.82,56.67,56.81,39099.0,50.685,50.8012,50.6671,50.7922,39099.0
2016-07-07 15:10:00,56.82,56.86,56.77,56.84,44210.0,50.8012,50.837,50.7565,50.8191,44210.0
2016-07-07 15:20:00,56.83,56.84,56.79,56.81,45405.0,50.8101,50.8191,50.7744,50.7922,45405.0
2016-07-07 15:30:00,56.82,56.89,56.8,56.88,58962.0,50.8012,50.8638,50.7833,50.8548,58962.0
2016-07-07 15:40:00,56.89,56.92,56.83,56.85,72469.0,50.8638,50.8906,50.8101,50.828,72469.0
2016-07-07 15:50:00,56.85,56.88,56.8,56.84,172110.0,50.828,50.8548,50.7833,50.8191,172110.0
2016-07-08 09:30:00,57.39,57.58,57.11,57.57,129462.0,51.3108,51.4807,51.0605,51.4717,129462.0
2016-07-08 09:40:00,57.55,57.72,57.53,57.64,83126.0,51.4539,51.6059,51.436,51.5343,83126.0
2016-07-08 09:50:00,57.67,57.71,57.54,57.56,65642.0,51.5612,51.5969,51.4449,51.4628,65642.0
2016-07-08 10:00:00,57.58,57.72,57.52,57.7,87942.0,51.4807,51.6059,51.427,51.588,87942.0
2016-07-08 10:10:00,57.72,57.74,57.6,57.61,41426.0,51.6059,51.6237,51.4986,51.5075,41426.0
2016-07-08 10:20:00,57.61,57.74,57.53,57.7,83204.0,51.5075,51.6237,51.436,51.588,83204.0
2016-07-08 10:30:00,57.71,57.88,57.68,57.87,81726.0,51.5969,51.7489,51.5701,51.74,81726.0
2016-07-08 10:40:00,57.87,57.95,57.85,57.91,49875.0,51.74,51.8115,51.7221,51.7757,49875.0
2016-07-08 10:50:00,57.9,58.04,57.9,58.01,98464.0,51.7668,51.892,51.7668,51.8651,98464.0
2016-07-08 11:00:00,58.01,58.04,57.96,57.96,93720.0,51.8651,51.892,51.8204,51.8204,93720.0
2016-07-08 11:10:00,57.96,58.08,57.96,58.06,69918.0,51.8204,51.9277,51.8204,51.9098,69918.0
2016-07-08 11:20:00,58.08,58.14,58.04,58.12,61516.0,51.9277,51.9814,51.892,51.9635,61516.0
2016-07-08 11:30:00,58.11,58.12,58.08,58.11,63180.0,51.9545,51.9635,51.9277,51.9545,63180.0
2016-07-08 11:40:00,58.11,58.15,58.07,58.1,56079.0,51.9545,51.9903,51.9188,51.9456,56079.0
2016-07-08 11:50:00,58.1,58.16,58.06,58.14,53969.0,51.9456,51.9992,51.9098,51.9814,53969.0
2016-07-08 12:00:00,58.13,58.15,58.08,58.1,52171.0,51.9724,51.9903,51.9277,51.9456,52171.0
2016-07-08 12:10:00,58.1,58.14,58.06,58.06,125869.0,51.9456,51.9814,51.9098,51.9098,125869.0
2016-07-08 12:20:00,58.07,58.08,57.92,57.97,60653.0,51.9188,51.9277,51.7847,51.8294,60653.0
2016-07-08 12:30:00,57.97,57.99,57.95,57.98,30559.0,51.8294,51.8473,51.8115,51.8383,30559.0
2016-07-08 12:40:00,57.97,58.03,57.92,57.94,42344.0,51.8294,51.883,51.7847,51.8026,42344.0
2016-07-08 12:50:00,57.94,58.0,57.94,57.96,25947.0,51.8026,51.8562,51.8026,51.8204,25947.0
2016-07-08 13:00:00,57.96,58.04,57.95,58.04,39744.0,51.8204,51.892,51.8115,51.892,39744.0
2016-07-08 13:10:00,58.02,58.02,57.95,57.96,18625.0,51.8741,51.8741,51.8115,51.8204,18625.0
2016-07-08 13:20:00,57.96,58.0,57.92,57.98,31443.0,51.8204,51.8562,51.7847,51.8383,31443.0
2016-07-08 13:30:00,57.97,58.01,57.9,57.9,33646.0,51.8294,51.8651,51.7668,51.7668,33646.0
2016-07-08 13:40:00,57.91,57.98,57.91,57.94,33062.0,51.7757,51.8383,51.7757,51.8026,33062.0
2016-07-08 13:50:00,57.94,57.98,57.93,57.96,24146.0,51.8026,51.8383,51.7936,51.8204,24146.0
2016-07-08 14:00:00,57.95,57.97,57.86,57.88,31699.0,51.8115,51.8294,51.731,51.7489,31699.0
2016-07-08 14:10:00,57.89,57.98,57.89,57.94,72011.0,51.7578,51.8383,51.7578,51.8026,72011.0
2016-07-08 14:20:00,57.94,58.07,57.94,58.01,48929.0,51.8026,51.9188,51.8026,51.8651,48929.0
2016-07-08 14:30:00,58.0,58.11,58.0,58.03,94787.0,51.8562,51.9545,51.8562,51.883,94787.0
2016-07-08 14:40:00,58.02,58.05,57.95,58.02,75450.0,51.8741,51.9009,51.8115,51.8741,75450.0
2016-07-08 14:50:00,58.02,58.05,57.95,57.97,240605.0,51.8741,51.9009,51.8115,51.8294,240605.0
2016-07-08 15:00:00,57.98,58.01,57.96,58.0,58488.0,51.8383,51.8651,51.8204,51.8562,58488.0
2016-07-08 15:10:00,58.01,58.04,57.98,58.02,84765.0,51.8651,51.892,51.8383,51.8741,84765.0
2016-07-08 15:20:00,58.02,58.06,58.0,58.02,55722.0,51.8741,51.9098,51.8562,51.8741,55722.0
2016-07-08 15:30:00,58.02,58.05,57.98,57.99,76349.0,51.8741,51.9009,51.8383,51.8473,76349.0
2016-07-08 15:40:00,57.98,57.99,57.89,57.94,99456.0,51.8383,51.8473,51.7578,51.8026,99456.0
2016-07-08 15:50:00,57.94,57.98,57.91,57.94,297404.0,51.8026,51.8383,51.7757,51.8026,297404.0
2016-07-11 09:30:00,58.08,58.71,58.08,58.54,84559.0,51.9277,52.491,51.9277,52.339,84559.0
2016-07-11 09:40:00,58.51,58.62,58.37,58.51,37492.0,52.3122,52.4105,52.187,52.3122,37492.0
2016-07-11 09:50:00,58.52,58.52,58.36,58.47,45872.0,52.3211,52.3211,52.1781,52.2764,45872.0
2016-07-11 10:00:00,58.46,58.49,58.41,58.49,48890.0,52.2675,52.2943,52.2228,52.2943,48890.0
2016-07-11 10:10:00,58.5,58.5,58.31,58.37,70934.0,52.3032,52.3032,52.1334,52.187,70934.0
2016-07-11 10:20:00,58.36,58.39,58.22,58.36,40211.0,52.1781,52.2049,52.0529,52.1781,40211.0
2016-07-11 10:30:00,58.35,58.48,58.34,58.47,44281.0,52.1691,52.2854,52.1602,52.2764,44281.0
2016-07-11 10:40:00,58.47,58.5,58.35,58.35,126116.0,52.2764,52.3032,52.1691,52.1691,126116.0
2016-07-11 10:50:00,58.36,58.37,58.26,58.28,62469.0,52.1781,52.187,52.0887,52.1065,62469.0
2016-07-11 11:00:00,58.28,58.4,58.27,58.38,45337.0,52.1065,52.2138,52.0976,52.1959,45337.0
2016-07-11 11:10:00,58.38,58.4,58.23,58.28,61452.0,52.1959,52.2138,52.0618,52.1065,61452.0
2016-07-11 11:20:00,58.28,58.31,58.24,58.27,36720.0,52.1065,52.1334,52.0708,52.0976,36720.0
2016-07-11 11:30:00,58.26,58.33,58.2,58.23,41196.0,52.0887,52.1512,52.035,52.0618,41196.0
2016-07-11 11:40:00,58.23,58.28,58.2,58.26,23514.0,52.0618,52.1065,52.035,52.0887,23514.0
2016-07-11 11:50:00,58.26,58.28,58.22,58.24,36096.0,52.0887,52.1065,52.0529,52.0708,36096.0
2016-07-11 12:00:00,58.25,58.33,58.25,58.3,29052.0,52.0797,52.1512,52.0797,52.1244,29052.0
2016-07-11 12:10:00,58.3,58.35,58.28,58.3,63242.0,52.1244,52.1691,52.1065,52.1244,63242.0
2016-07-11 12:20:00,58.29,58.3,58.22,58.28,64060.0,52.1155,52.1244,52.0529,52.1065,64060.0
2016-07-11 12:30:00,58.27,58.44,58.26,58.44,34520.0,52.0976,52.2496,52.0887,52.2496,34520.0
2016-07-11 12:40:00,58.43,58.49,58.41,58.43,48627.0,52.2406,52.2943,52.2228,52.2406,48627.0
2016-07-11 12:50:00,58.43,58.48,58.38,58.43,49145.0,52.2406,52.2854,52.1959,52.2406,49145.0
2016-07-11 13:00:00,58.42,58.42,58.36,58.4,28958.0,52.2317,52.2317,52.1781,52.2138,28958.0
2016-07-11 13:10:00,58.4,58.41,58.3,58.35,46503.0,52.2138,52.2228,52.1244,52.1691,46503.0
2016-07-11 13:20:00,58.35,58.39,58.33,58.35,51589.0,52.1691,52.2049,52.1512,52.1691,51589.0
2016-07-11 13:30:00,58.33,58.38,58.33,58.37,25411.0,52.1512,52.1959,52.1512,52.187,25411.0
2016-07-11 13:40:00,58.36,58.41,58.3,58.36,113413.0,52.1781,52.2228,52.1244,52.1781,113413.0
2016-07-11 13:50:00,58.36,58.39,58.27,58.27,80879.0,52.1781,52.2049,52.0976,52.0976,80879.0
2016-07-11 14:00:00,58.28,58.35,58.24,58.35,33549.0,52.1065,52.1691,52.0708,52.1691,33549.0
2016-07-11 14:10:00,58.34,58.34,58.29,58.33,97913.0,52.1602,52.1602,52.1155,52.1512,97913.0
2016-07-11 14:20:00,58.33,58.41,58.31,58.4,70494.0,52.1512,52.2228,52.1334,52.2138,70494.0
2016-07-11 14:30:00,58.39,58.43,58.36,58.37,26384.0,52.2049,52.2406,52.1781,52.187,26384.0
2016-07-11 14:40:00,58.37,58.45,58.37,58.42,58535.0,52.187,52.2585,52.187,52.2317,58535.0
2016-07-11 14:50:00,58.42,58.45,58.39,58.42,38296.0,52.2317,52.2585,52.2049,52.2317,38296.0
2016-07-11 15:00:00,58.42,58.48,58.4,58.47,41088.0,52.2317,52.2854,52.2138,52.2764,41088.0
2016-07-11 15:10:00,58.48,58.51,58.47,58.48,38792.0,52.2854,52.3122,52.2764,52.2854,38792.0
2016-07-11 15:20:00,58.48,58.51,58.47,58.47,39679.0,52.2854,52.3122,52.2764,52.2764,39679.0
2016-07-11 15:30:00,58.47,58.48,58.42,58.47,74168.0,52.2764,52.2854,52.2317,52.2764,74168.0
2016-07-11 15:40:00,58.47,58.47,58.39,58.42,72978.0,52.2764,52.2764,52.2049,52.2317,72978.0
2016-07-11 15:50:00,58.44,58.48,58.41,58.44,326454.0,52.2496,52.2854,52.2228,52.2496,326454.0
2016-07-12 09:30:00,57.99,58.36,57.95,58.25,202500.0,51.8473,52.1781,51.8115,52.0797,202500.0
2016-07-12 09:40:00,58.24,58.52,58.2,58.5,84676.0,52.0708,52.3211,52.035,52.3032,84676.0
2016-07-12 09:50:00,58.5,58.68,58.47,58.61,59146.0,52.3032,52.4642,52.2764,52.4016,59146.0
2016-07-12 10:00:00,58.61,58.63,58.44,58.46,73743.0,52.4016,52.4195,52.2496,52.2675,73743.0
2016-07-12 10:10:00,58.45,58.52,58.41,58.46,46104.0,52.2585,52.3211,52.2228,52.2675,46104.0
2016-07-12 10:20:00,58.49,58.51,58.33,58.5,54082.0,52.2943,52.3122,52.1512,52.3032,54082.0
2016-07-12 10:30:00,58.5,58.55,58.41,58.43,55061.0,52.3032,52.3479,52.2228,52.2406,55061.0
2016-07-12 10:40:00,58.44,58.65,58.43,58.62,45704.0,52.2496,52.4373,52.2406,52.4105,45704.0
2016-07-12 10:50:00,58.63,58.67,58.58,58.61,34760.0,52.4195,52.4552,52.3748,52.4016,34760.0
2016-07-12 11:00:00,58.61,58.63,58.51,58.59,30983.0,52.4016,52.4195,52.3122,52.3837,30983.0
2016-07-12 11:10:00,58.59,58.62,58.49,58.53,73674.0,52.3837,52.4105,52.2943,52.3301,73674.0
2016-07-12 11:20:00,58.53,58.65,58.52,58.62,70407.0,52.3301,52.4373,52.3211,52.4105,70407.0
2016-07-12 11:30:00,58.62,58.67,58.57,58.65,73827.0,52.4105,52.4552,52.3658,52.4373,73827.0
2016-07-12 11:40:00,58.65,58.67,58.58,58.59,73959.0,52.4373,52.4552,52.3748,52.3837,73959.0
2016-07-12 11:50:00,58.59,58.63,58.55,58.55,53749.0,52.3837,52.4195,52.3479,52.3479,53749.0
2016-07-12 12:00:00,58.55,58.58,58.49,58.54,50951.0,52.3479,52.3748,52.2943,52.339,50951.0
2016-07-12 12:10:00,58.55,58.59,58.53,58.59,32561.0,52.3479,52.3837,52.3301,52.3837,32561.0
2016-07-12 12:20:00,58.58,58.6,58.5,58.6,30367.0,52.3748,52.3926,52.3032,52.3926,30367.0
2016-07-12 12:30:00,58.6,58.63,58.57,58.58,26793.0,52.3926,52.4195,52.3658,52.3748,26793.0
2016-07-12 12:40:00,58.57,58.59,58.47,58.5,33893.0,52.3658,52.3837,52.2764,52.3032,33893.0
2016-07-12 12:50:00,58.49,58.56,58.44,58.45,37036.0,52.2943,52.3569,52.2496,52.2585,37036.0
2016-07-12 13:00:00,58.45,58.51,58.44,58.44,39246.0,52.2585,52.3122,52.2496,52.2496,39246.0
2016-07-12 13:10:00,58.43,58.49,58.4,58.47,38223.0,52.2406,52.2943,52.2138,52.2764,38223.0
2016-07-12 13:20:00,58.48,58.53,58.45,58.51,31074.0,52.2854,52.3301,52.2585,52.3122,31074.0
2016-07-12 13:30:00,58.51,58.59,58.49,58.58,53716.0,52.3122,52.3837,52.2943,52.3748,53716.0
2016-07-12 13:40:00,58.57,58.61,58.5,58.51,65301.0,52.3658,52.4016,52.3032,52.3122,65301.0
2016-07-12 13:50:00,58.52,58.52,58.43,58.46,47905.0,52.3211,52.3211,52.2406,52.2675,47905.0
2016-07-12 14:00:00,58.46,58.49,58.43,58.47,96186.0,52.2675,52.2943,52.2406,52.2764,96186.0
2016-07-12 14:10:00,58.47,58.53,58.46,58.5,169405.0,52.2764,52.3301,52.2675,52.3032,169405.0
2016-07-12 14:20:00,58.49,58.5,58.4,58.4,75194.0,52.2943,52.3032,52.2138,52.2138,75194.0
2016-07-12 14:30:00,58.4,58.45,58.38,58.39,42158.0,52.2138,52.2585,52.1959,52.2049,42158.0
2016-07-12 14:40:00,58.39,58.43,58.36,58.36,55436.0,52.2049,52.2406,52.1781,52.1781,55436.0
2016-07-12 14:50:00,58.36,58.41,58.35,58.36,44643.0,52.1781,52.2228,52.1691,52.1781,44643.0
2016-07-12 15:00:00,58.37,58.46,58.37,58.44,48487.0,52.187,52.2675,52.187,52.2496,48487.0
2016-07-12 15:10:00,58.43,58.48,58.43,58.45,41641.0,52.2406,52.2854,52.2406,52.2585,41641.0
2016-07-12 15:20:00,58.46,58.48,58.38,58.38,66681.0,52.2675,52.2854,52.1959,52.1959,66681.0
2016-07-12 15:30:00,58.38,58.46,58.37,58.41,72024.0,52.1959,52.2675,52.187,52.2228,72024.0
2016-07-12 15:40:00,58.4,58.45,58.34,58.38,102701.0,52.2138,52.2585,52.1602,52.1959,102701.0
2016-07-12 15:50:00,58.37,58.38,58.32,58.36,227388.0,52.187,52.1959,52.1423,52.1781,227388.0
2016-07-13 09:30:00,58.69,58.84,58.05,58.23,131523.0,52.4731,52.6072,51.9009,52.0618,131523.0
2016-07-13 09:40:00,58.23,58.44,58.21,58.28,69644.0,52.0618,52.2496,52.044,52.1065,69644.0
2016-07-13 09:50:00,58.28,58.35,58.21,58.35,53398.0,52.1065,52.1691,52.044,52.1691,53398.0
2016-07-13 10:00:00,58.34,58.62,58.33,58.61,57328.0,52.1602,52.4105,52.1512,52.4016,57328.0
2016-07-13 10:10:00,58.6,58.67,58.41,58.42,45586.0,52.3926,52.4552,52.2228,52.2317,45586.0
2016-07-13 10:20:00,58.42,58.43,58.35,58.37,60125.0,52.2317,52.2406,52.1691,52.187,60125.0
2016-07-13 10:30:00,58.37,58.47,58.33,58.37,48039.0,52.187,52.2764,52.1512,52.187,48039.0
2016-07-13 10:40:00,58.37,58.58,58.37,58.55,39683.0,52.187,52.3748,52.187,52.3479,39683.0
2016-07-13 10:50:00,58.55,58.77,58.54,58.75,131927.0,52.3479,52.5446,52.339,52.5267,131927.0
2016-07-13 11:00:00,58.75,58.79,58.65,58.68,104425.0,52.5267,52.5625,52.4373,52.4642,104425.0
2016-07-13 11:10:00,58.68,58.7,58.59,58.6,116089.0,52.4642,52.482,52.3837,52.3926,116089.0
2016-07-13 11:20:00,58.6,58.68,58.56,58.63,95477.0,52.3926,52.4642,52.3569,52.4195,95477.0
2016-07-13 11:30:00,58.62,58.66,58.56,58.6,65865.0,52.4105,52.4463,52.3569,52.3926,65865.0
2016-07-13 11:40:00,58.6,58.63,58.55,58.6,58982.0,52.3926,52.4195,52.3479,52.3926,58982.0
2016-07-13 11:50:00,58.6,58.66,58.58,58.64,68576.0,52.3926,52.4463,52.3748,52.4284,68576.0
2016-07-13 12:00:00,58.63,58.67,58.62,58.66,35434.0,52.4195,52.4552,52.4105,52.4463,35434.0
2016-07-13 12:10:00,58.67,58.72,58.66,58.71,24387.0,52.4552,52.4999,52.4463,52.491,24387.0
2016-07-13 12:20:00,58.72,58.73,58.7,58.7,30710.0,52.4999,52.5089,52.482,52.482,30710.0
2016-07-13 12:30:00,58.7,58.71,58.65,58.68,65437.0,52.482,52.491,52.4373,52.4642,65437.0
2016-07-13 12:40:00,58.67,58.69,58.59,58.63,39991.0,52.4552,52.4731,52.3837,52.4195,39991.0
2016-07-13 12:50:00,58.63,58.66,58.59,58.64,19197.0,52.4195,52.4463,52.3837,52.4284,19197.0
2016-07-13 13:00:00,58.66,58.68,58.64,58.66,73454.0,52.4463,52.4642,52.4284,52.4463,73454.0
2016-07-13 13:10:00,58.65,58.72,58.65,58.72,19071.0,52.4373,52.4999,52.4373,52.4999,19071.0
2016-07-13 13:20:00,58.71,58.72,58.65,58.65,57183.0,52.491,52.4999,52.4373,52.4373,57183.0
2016-07-13 13:30:00,58.65,58.68,58.64,58.67,34300.0,52.4373,52.4642,52.4284,52.4552,34300.0
2016-07-13 13:40:00,58.68,58.8,58.66,58.8,41798.0,52.4642,52.5715,52.4463,52.5715,41798.0
2016-07-13 13:50:00,58.79,58.79,58.71,58.76,40331.0,52.5625,52.5625,52.491,52.5357,40331.0
2016-07-13 14:00:00,58.76,58.82,58.69,58.82,57643.0,52.5357,52.5893,52.4731,52.5893,57643.0
2016-07-13 14:10:00,58.83,58.86,58.79,58.79,82418.0,52.5983,52.6251,52.5625,52.5625,82418.0
2016-07-13 14:20:00,58.78,58.86,58.75,58.85,50503.0,52.5536,52.6251,52.5267,52.6162,50503.0
2016-07-13 14:30:00,58.85,58.86,58.75,58.81,50314.0,52.6162,52.6251,52.5267,52.5804,50314.0
2016-07-13 14:40:00,58.81,58.83,58.77,58.81,46883.0,52.5804,52.5983,52.5446,52.5804,46883.0
2016-07-13 14:50:00,58.81,58.82,58.7,58.73,75780.0,52.5804,52.5893,52.482,52.5089,75780.0
2016-07-13 15:00:00,58.73,58.74,58.63,58.64,74365.0,52.5089,52.5178,52.4195,52.4284,74365.0
2016-07-13 15:10:00,58.64,58.65,58.53,58.55,45941.0,52.4284,52.4373,52.3301,52.3479,45941.0
2016-07-13 15:20:00,58.56,58.57,58.51,58.53,61795.0,52.3569,52.3658,52.3122,52.3301,61795.0
2016-07-13 15:30:00,58.52,58.53,58.39,58.4,171058.0,52.3211,52.3301,52.2049,52.2138,171058.0
2016-07-13 15:40:00,58.4,58.51,58.38,58.48,113324.0,52.2138,52.3122,52.1959,52.2854,113324.0
2016-07-13 15:50:00,58.48,58.52,58.47,58.5,163468.0,52.2854,52.3211,52.2764,52.3032,163468.0
2016-07-14 09:30:00,59.07,59.23,58.9,59.2,81743.0,52.8129,52.9559,52.6609,52.9291,81743.0
2016-07-14 09:40:00,59.23,59.41,59.2,59.33,94222.0,52.9559,53.1168,52.9291,53.0453,94222.0
2016-07-14 09:50:00,59.33,59.35,59.03,59.04,101194.0,53.0453,53.0632,52.7771,52.786,101194.0
2016-07-14 10:00:00,59.05,59.21,59.05,59.19,144248.0,52.795,52.938,52.795,52.9201,144248.0
2016-07-14 10:10:00,59.19,59.2,59.09,59.11,63171.0,52.9201,52.9291,52.8307,52.8486,63171.0
2016-07-14 10:20:00,59.1,59.19,59.09,59.15,44491.0,52.8397,52.9201,52.8307,52.8844,44491.0
2016-07-14 10:30:00,59.15,59.22,59.03,59.03,72048.0,52.8844,52.947,52.7771,52.7771,72048.0
2016-07-14 10:40:00,59.03,59.06,58.91,58.92,91574.0,52.7771,52.8039,52.6698,52.6787,91574.0
2016-07-14 10:50:00,58.92,59.05,58.91,59.05,70140.0,52.6787,52.795,52.6698,52.795,70140.0
2016-07-14 11:00:00,59.05,59.13,59.05,59.12,56004.0,52.795,52.8665,52.795,52.8576,56004.0
2016-07-14 11:10:00,59.12,59.12,59.06,59.09,32391.0,52.8576,52.8576,52.8039,52.8307,32391.0
2016-07-14 11:20:00,59.08,59.1,59.0,59.01,47463.0,52.8218,52.8397,52.7503,52.7592,47463.0
2016-07-14 11:30:00,59.01,59.05,58.97,59.0,24525.0,52.7592,52.795,52.7234,52.7503,24525.0
2016-07-14 11:40:00,59.0,59.01,58.94,58.98,78626.0,52.7503,52.7592,52.6966,52.7324,78626.0
2016-07-14 11:50:00,58.98,58.99,58.89,58.9,44816.0,52.7324,52.7413,52.6519,52.6609,44816.0
2016-07-14 12:00:00,58.91,58.98,58.9,58.96,34486.0,52.6698,52.7324,52.6609,52.7145,34486.0
2016-07-14 12:10:00,58.96,58.97,58.92,58.95,21219.0,52.7145,52.7234,52.6787,52.7056,21219.0
2016-07-14 12:20:00,58.94,58.95,58.83,58.85,39805.0,52.6966,52.7056,52.5983,52.6162,39805.0
2016-07-14 12:30:00,58.83,59.0,58.82,58.94,40205.0,52.5983,52.7503,52.5893,52.6966,40205.0
2016-07-14 12:40:00,58.94,58.99,58.93,58.95,39296.0,52.6966,52.7413,52.6877,52.7056,39296.0
2016-07-14 12:50:00,58.95,58.97,58.84,58.9,51109.0,52.7056,52.7234,52.6072,52.6609,51109.0
2016-07-14 13:00:00,58.9,58.91,58.78,58.85,60208.0,52.6609,52.6698,52.5536,52.6162,60208.0
2016-07-14 13:10:00,58.85,58.85,58.73,58.78,54027.0,52.6162,52.6162,52.5089,52.5536,54027.0
2016-07-14 13:20:00,58.78,58.82,58.78,58.82,27394.0,52.5536,52.5893,52.5536,52.5893,27394.0
2016-07-14 13:30:00,58.82,58.88,58.79,58.88,27040.0,52.5893,52.643,52.5625,52.643,27040.0
2016-07-14 13:40:00,58.88,58.9,58.85,58.89,32748.0,52.643,52.6609,52.6162,52.6519,32748.0
2016-07-14 13:50:00,58.9,58.9,58.83,58.86,28659.0,52.6609,52.6609,52.5983,52.6251,28659.0
2016-07-14 14:00:00,58.86,58.88,58.83,58.86,37094.0,52.6251,52.643,52.5983,52.6251,37094.0
2016-07-14 14:10:00,58.86,58.94,58.85,58.93,31616.0,52.6251,52.6966,52.6162,52.6877,31616.0
2016-07-14 14:20:00,58.94,58.97,58.92,58.96,32773.0,52.6966,52.7234,52.6787,52.7145,32773.0
2016-07-14 14:30:00,58.97,58.97,58.91,58.97,38114.0,52.7234,52.7234,52.6698,52.7234,38114.0
2016-07-14 14:40:00,58.97,58.99,58.93,58.95,52749.0,52.7234,52.7413,52.6877,52.7056,52749.0
2016-07-14 14:50:00,58.96,59.0,58.94,58.97,39973.0,52.7145,52.7503,52.6966,52.7234,39973.0
2016-07-14 15:00:00,58.98,59.12,58.97,59.12,58961.0,52.7324,52.8576,52.7234,52.8576,58961.0
2016-07-14 15:10:00,59.12,59.13,59.07,59.1,49454.0,52.8576,52.8665,52.8129,52.8397,49454.0
2016-07-14 15:20:00,59.1,59.12,59.08,59.12,45281.0,52.8397,52.8576,52.8218,52.8576,45281.0
2016-07-14 15:30:00,59.11,59.12,59.02,59.04,51264.0,52.8486,52.8576,52.7681,52.786,51264.0
2016-07-14 15:40:00,59.04,59.05,58.92,59.0,111752.0,52.786,52.795,52.6787,52.7503,111752.0
2016-07-14 15:50:00,59.01,59.02,58.91,58.94,170764.0,52.7592,52.7681,52.6698,52.6966,170764.0
2016-07-15 09:30:00,57.52,58.07,56.52,57.01,947595.0,51.427,51.9188,50.533,50.9711,947595.0
2016-07-15 09:40:00,57.0,57.05,56.65,56.84,285070.0,50.9621,51.0068,50.6492,50.8191,285070.0
2016-07-15 09:50:00,56.83,57.11,56.73,57.09,304163.0,50.8101,51.0605,50.7207,51.0426,304163.0
2016-07-15 10:00:00,57.09,57.4,57.07,57.29,280607.0,51.0426,51.3198,51.0247,51.2214,280607.0
2016-07-15 10:10:00,57.3,57.33,57.02,57.17,174934.0,51.2303,51.2572,50.98,51.1141,174934.0
2016-07-15 10:20:00,57.18,57.34,57.17,57.25,97208.0,51.1231,51.2661,51.1141,51.1856,97208.0
2016-07-15 10:30:00,57.26,57.26,57.13,57.23,107051.0,51.1946,51.1946,51.0784,51.1678,107051.0
2016-07-15 10:40:00,57.23,57.28,57.16,57.2,86042.0,51.1678,51.2125,51.1052,51.1409,86042.0
2016-07-15 10:50:00,57.2,57.26,57.18,57.2,93411.0,51.1409,51.1946,51.1231,51.1409,93411.0
2016-07-15 11:00:00,57.2,57.23,57.16,57.18,78483.0,51.1409,51.1678,51.1052,51.1231,78483.0
2016-07-15 11:10:00,57.18,57.19,57.12,57.18,114866.0,51.1231,51.132,51.0694,51.1231,114866.0
2016-07-15 11:20:00,57.17,57.3,57.16,57.28,47024.0,51.1141,51.2303,51.1052,51.2125,47024.0
2016-07-15 11:30:00,57.27,57.31,57.19,57.19,44297.0,51.2035,51.2393,51.132,51.132,44297.0
2016-07-15 11:40:00,57.2,57.25,57.17,57.22,81158.0,51.1409,51.1856,51.1141,51.1588,81158.0
2016-07-15 11:50:00,57.23,57.36,57.2,57.35,42312.0,51.1678,51.284,51.1409,51.275,42312.0
2016-07-15 12:00:00,57.34,57.36,57.3,57.33,51958.0,51.2661,51.284,51.2303,51.2572,51958.0
2016-07-15 12:10:00,57.34,57.34,57.28,57.31,57751.0,51.2661,51.2661,51.2125,51.2393,57751.0
2016-07-15 12:20:00,57.31,57.37,57.27,57.37,36664.0,51.2393,51.2929,51.2035,51.2929,36664.0
2016-07-15 12:30:00,57.37,57.38,57.27,57.27,56475.0,51.2929,51.3019,51.2035,51.2035,56475.0
2016-07-15 12:40:00,57.27,57.37,57.23,57.35,51060.0,51.2035,51.2929,51.1678,51.275,51060.0
2016-07-15 12:50:00,57.36,57.36,57.32,57.34,39977.0,51.284,51.284,51.2482,51.2661,39977.0
2016-07-15 13:00:00,57.35,57.53,57.34,57.52,59538.0,51.275,51.436,51.2661,51.427,59538.0
2016-07-15 13:10:00,57.53,57.59,57.51,57.59,36022.0,51.436,51.4896,51.4181,51.4896,36022.0
2016-07-15 13:20:00,57.59,57.61,57.56,57.6,30380.0,51.4896,51.5075,51.4628,51.4986,30380.0
2016-07-15 13:30:00,57.59,57.6,57.49,57.52,49698.0,51.4896,51.4986,51.4002,51.427,49698.0
2016-07-15 13:40:00,57.53,57.6,57.52,57.54,33215.0,51.436,51.4986,51.427,51.4449,33215.0
2016-07-15 13:50:00,57.54,57.55,57.49,57.53,52167.0,51.4449,51.4539,51.4002,51.436,52167.0
2016-07-15 14:00:00,57.53,57.55,57.49,57.52,60663.0,51.436,51.4539,51.4002,51.427,60663.0
2016-07-15 14:10:00,57.52,57.58,57.52,57.57,39050.0,51.427,51.4807,51.427,51.4717,39050.0
2016-07-15 14:20:00,57.56,57.59,57.52,57.55,46409.0,51.4628,51.4896,51.427,51.4539,46409.0
2016-07-15 14:30:00,57.55,57.64,57.55,57.6,46752.0,51.4539,51.5343,51.4539,51.4986,46752.0
2016-07-15 14:40:00,57.59,57.67,57.58,57.66,43832.0,51.4896,51.5612,51.4807,51.5522,43832.0
2016-07-15 14:50:00,57.65,57.7,57.64,57.65,78026.0,51.5433,51.588,51.5343,51.5433,78026.0
2016-07-15 15:00:00,57.66,57.67,57.58,57.61,137343.0,51.5522,51.5612,51.4807,51.5075,137343.0
2016-07-15 15:10:00,57.61,57.65,57.59,57.62,89935.0,51.5075,51.5433,51.4896,51.5164,89935.0
2016-07-15 15:20:00,57.63,57.71,57.6,57.67,150046.0,51.5254,51.5969,51.4986,51.5612,150046.0
2016-07-15 15:30:00,57.67,57.73,57.67,57.69,161904.0,51.5612,51.6148,51.5612,51.579,161904.0
2016-07-15 15:40:00,57.7,57.7,57.62,57.66,261957.0,51.588,51.588,51.5164,51.5522,261957.0
2016-07-15 15:50:00,57.66,57.77,57.65,57.75,758477.0,51.5522,51.6506,51.5433,51.6327,758477.0
2016-07-18 09:30:00,57.84,58.03,57.84,57.93,86379.0,51.7131,51.883,51.7131,51.7936,86379.0
2016-07-18 09:40:00,57.92,57.93,57.66,57.68,67775.0,51.7847,51.7936,51.5522,51.5701,67775.0
2016-07-18 09:50:00,57.68,57.78,57.63,57.76,74308.0,51.5701,51.6595,51.5254,51.6416,74308.0
2016-07-18 10:00:00,57.75,57.93,57.75,57.83,49627.0,51.6327,51.7936,51.6327,51.7042,49627.0
2016-07-18 10:10:00,57.83,57.87,57.75,57.77,79440.0,51.7042,51.74,51.6327,51.6506,79440.0
2016-07-18 10:20:00,57.78,57.78,57.73,57.76,68461.0,51.6595,51.6595,51.6148,51.6416,68461.0
2016-07-18 10:30:00,57.75,57.94,57.74,57.93,78546.0,51.6327,51.8026,51.6237,51.7936,78546.0
2016-07-18 10:40:00,57.94,57.95,57.77,57.79,50561.0,51.8026,51.8115,51.6506,51.6684,50561.0
2016-07-18 10:50:00,57.79,57.88,57.77,57.84,42982.0,51.6684,51.7489,51.6506,51.7131,42982.0
2016-07-18 11:00:00,57.83,57.93,57.83,57.91,53148.0,51.7042,51.7936,51.7042,51.7757,53148.0
2016-07-18 11:10:00,57.92,57.96,57.91,57.93,47221.0,51.7847,51.8204,51.7757,51.7936,47221.0
2016-07-18 11:20:00,57.93,57.97,57.88,57.89,48165.0,51.7936,51.8294,51.7489,51.7578,48165.0
2016-07-18 11:30:00,57.89,57.92,57.84,57.92,40978.0,51.7578,51.7847,51.7131,51.7847,40978.0
2016-07-18 11:40:00,57.92,57.92,57.79,57.8,46087.0,51.7847,51.7847,51.6684,51.6774,46087.0
2016-07-18 11:50:00,57.8,57.85,57.75,57.79,71774.0,51.6774,51.7221,51.6327,51.6684,71774.0
2016-07-18 12:00:00,57.79,57.83,57.75,57.83,54787.0,51.6684,51.7042,51.6327,51.7042,54787.0
2016-07-18 12:10:00,57.83,57.84,57.76,57.77,67949.0,51.7042,51.7131,51.6416,51.6506,67949.0
2016-07-18 12:20:00,57.78,57.84,57.76,57.82,53862.0,51.6595,51.7131,51.6416,51.6953,53862.0
2016-07-18 12:30:00,57.81,57.83,57.73,57.73,111460.0,51.6863,51.7042,51.6148,51.6148,111460.0
2016-07-18 12:40:00,57.75,57.76,57.7,57.72,35035.0,51.6327,51.6416,51.588,51.6059,35035.0
2016-07-18 12:50:00,57.72,57.75,57.68,57.74,48804.0,51.6059,51.6327,51.5701,51.6237,48804.0
2016-07-18 13:00:00,57.75,57.82,57.74,57.77,84495.0,51.6327,51.6953,51.6237,51.6506,84495.0
2016-07-18 13:10:00,57.78,57.8,57.75,57.79,56571.0,51.6595,51.6774,51.6327,51.6684,56571.0
2016-07-18 13:20:00,57.8,57.81,57.76,57.81,58326.0,51.6774,51.6863,51.6416,51.6863,58326.0
2016-07-18 13:30:00,57.81,57.84,57.78,57.82,44333.0,51.6863,51.7131,51.6595,51.6953,44333.0
2016-07-18 13:40:00,57.83,57.91,57.81,57.85,39710.0,51.7042,51.7757,51.6863,51.7221,39710.0
2016-07-18 13:50:00,57.84,57.9,57.84,57.9,62493.0,51.7131,51.7668,51.7131,51.7668,62493.0
2016-07-18 14:00:00,57.91,57.92,57.87,57.89,74401.0,51.7757,51.7847,51.74,51.7578,74401.0
2016-07-18 14:10:00,57.9,57.92,57.82,57.86,39263.0,51.7668,51.7847,51.6953,51.731,39263.0
2016-07-18 14:20:00,57.86,57.89,57.84,57.89,30813.0,51.731,51.7578,51.7131,51.7578,30813.0
2016-07-18 14:30:00,57.88,57.92,57.85,57.92,33645.0,51.7489,51.7847,51.7221,51.7847,33645.0
2016-07-18 14:40:00,57.91,57.92,57.83,57.87,33851.0,51.7757,51.7847,51.7042,51.74,33851.0
2016-07-18 14:50:00,57.87,57.9,57.85,57.9,32889.0,51.74,51.7668,51.7221,51.7668,32889.0
2016-07-18 15:00:00,57.9,57.91,57.84,57.85,58707.0,51.7668,51.7757,51.7131,51.7221,58707.0
2016-07-18 15:10:00,57.85,57.92,57.85,57.91,52619.0,51.7221,51.7847,51.7221,51.7757,52619.0
2016-07-18 15:20:00,57.91,57.91,57.85,57.87,75022.0,51.7757,51.7757,51.7221,51.74,75022.0
2016-07-18 15:30:00,57.86,57.93,57.86,57.91,55762.0,51.731,51.7936,51.731,51.7757,55762.0
2016-07-18 15:40:00,57.91,57.98,57.89,57.97,140761.0,51.7757,51.8383,51.7578,51.8294,140761.0
2016-07-18 15:50:00,57.97,58.01,57.95,57.98,465397.0,51.8294,51.8651,51.8115,51.8383,465397.0
2016-07-19 09:30:00,57.85,58.01,57.78,57.97,92525.0,51.7221,51.8651,51.6595,51.8294,92525.0
2016-07-19 09:40:00,58.01,58.04,57.67,57.69,113188.0,51.8651,51.892,51.5612,51.579,113188.0
2016-07-19 09:50:00,57.68,57.72,57.66,57.7,132946.0,51.5701,51.6059,51.5522,51.588,132946.0
2016-07-19 10:00:00,57.7,57.71,57.48,57.52,192606.0,51.588,51.5969,51.3913,51.427,192606.0
2016-07-19 10:10:00,57.52,57.67,57.49,57.64,201682.0,51.427,51.5612,51.4002,51.5343,201682.0
2016-07-19 10:20:00,57.64,57.65,57.56,57.61,80663.0,51.5343,51.5433,51.4628,51.5075,80663.0
2016-07-19 10:30:00,57.6,57.72,57.6,57.67,39705.0,51.4986,51.6059,51.4986,51.5612,39705.0
2016-07-19 10:40:00,57.67,57.74,57.66,57.74,30749.0,51.5612,51.6237,51.5522,51.6237,30749.0
2016-07-19 10:50:00,57.74,57.82,57.74,57.82,39260.0,51.6237,51.6953,51.6237,51.6953,39260.0
2016-07-19 11:00:00,57.82,57.93,57.81,57.9,40096.0,51.6953,51.7936,51.6863,51.7668,40096.0
2016-07-19 11:10:00,57.9,57.91,57.81,57.87,51403.0,51.7668,51.7757,51.6863,51.74,51403.0
2016-07-19 11:20:00,57.87,57.89,57.81,57.89,56360.0,51.74,51.7578,51.6863,51.7578,56360.0
2016-07-19 11:30:00,57.88,57.89,57.84,57.85,38460.0,51.7489,51.7578,51.7131,51.7221,38460.0
2016-07-19 11:40:00,57.86,57.86,57.77,57.82,69020.0,51.731,51.731,51.6506,51.6953,69020.0
2016-07-19 11:50:00,57.82,57.84,57.79,57.82,31145.0,51.6953,51.7131,51.6684,51.6953,31145.0
2016-07-19 12:00:00,57.81,57.86,57.79,57.86,47725.0,51.6863,51.731,51.6684,51.731,47725.0
2016-07-19 12:10:00,57.85,57.86,57.84,57.85,46850.0,51.7221,51.731,51.7131,51.7221,46850.0
2016-07-19 12:20:00,57.85,57.86,57.79,57.81,71206.0,51.7221,51.731,51.6684,51.6863,71206.0
2016-07-19 12:30:00,57.82,57.83,57.77,57.77,93339.0,51.6953,51.7042,51.6506,51.6506,93339.0
2016-07-19 12:40:00,57.78,57.8,57.74,57.77,139821.0,51.6595,51.6774,51.6237,51.6506,139821.0
2016-07-19 12:50:00,57.77,57.78,57.74,57.75,37819.0,51.6506,51.6595,51.6237,51.6327,37819.0
2016-07-19 13:00:00,57.75,57.75,57.74,57.75,38376.0,51.6327,51.6327,51.6237,51.6327,38376.0
2016-07-19 13:10:00,57.75,57.8,57.74,57.76,71962.0,51.6327,51.6774,51.6237,51.6416,71962.0
2016-07-19 13:20:00,57.76,57.77,57.74,57.75,105034.0,51.6416,51.6506,51.6237,51.6327,105034.0
2016-07-19 13:30:00,57.75,57.78,57.74,57.75,39515.0,51.6327,51.6595,51.6237,51.6327,39515.0
2016-07-19 13:40:00,57.75,57.75,57.69,57.7,33739.0,51.6327,51.6327,51.579,51.588,33739.0
2016-07-19 13:50:00,57.7,57.7,57.6,57.61,50748.0,51.588,51.588,51.4986,51.5075,50748.0
2016-07-19 14:00:00,57.6,57.7,57.6,57.66,59876.0,51.4986,51.588,51.4986,51.5522,59876.0
2016-07-19 14:10:00,57.66,57.66,57.62,57.65,54627.0,51.5522,51.5522,51.5164,51.5433,54627.0
2016-07-19 14:20:00,57.65,57.66,57.64,57.64,158857.0,51.5433,51.5522,51.5343,51.5343,158857.0
2016-07-19 14:30:00,57.65,57.65,57.55,57.57,60010.0,51.5433,51.5433,51.4539,51.4717,60010.0
2016-07-19 14:40:00,57.56,57.57,57.55,57.56,48784.0,51.4628,51.4717,51.4539,51.4628,48784.0
2016-07-19 14:50:00,57.56,57.56,57.52,57.55,57277.0,51.4628,51.4628,51.427,51.4539,57277.0
2016-07-19 15:00:00,57.55,57.59,57.52,57.53,95711.0,51.4539,51.4896,51.427,51.436,95711.0
2016-07-19 15:10:00,57.53,57.6,57.51,57.6,211278.0,51.436,51.4986,51.4181,51.4986,211278.0
2016-07-19 15:20:00,57.6,57.64,57.59,57.63,84931.0,51.4986,51.5343,51.4896,51.5254,84931.0
2016-07-19 15:30:00,57.63,57.71,57.62,57.71,360564.0,51.5254,51.5969,51.5164,51.5969,360564.0
2016-07-19 15:40:00,57.71,57.72,57.69,57.7,129129.0,51.5969,51.6059,51.579,51.588,129129.0
2016-07-19 15:50:00,57.69,57.7,57.67,57.67,461903.0,51.579,51.588,51.5612,51.5612,461903.0
2016-07-20 09:30:00,57.69,57.9,57.5,57.8,197123.0,51.579,51.7668,51.4092,51.6774,197123.0
2016-07-20 09:40:00,57.8,58.08,57.8,58.03,157352.0,51.6774,51.9277,51.6774,51.883,157352.0
2016-07-20 09:50:00,58.03,58.17,57.99,58.13,138479.0,51.883,52.0082,51.8473,51.9724,138479.0
2016-07-20 10:00:00,58.14,58.14,58.06,58.1,103481.0,51.9814,51.9814,51.9098,51.9456,103481.0
2016-07-20 10:10:00,58.11,58.23,58.09,58.21,59658.0,51.9545,52.0618,51.9367,52.044,59658.0
2016-07-20 10:20:00,58.21,58.34,58.19,58.31,83367.0,52.044,52.1602,52.0261,52.1334,83367.0
2016-07-20 10:30:00,58.3,58.5,58.29,58.47,120978.0,52.1244,52.3032,52.1155,52.2764,120978.0
2016-07-20 10:40:00,58.49,58.54,58.4,58.44,80733.0,52.2943,52.339,52.2138,52.2496,80733.0
2016-07-20 10:50:00,58.44,58.44,58.31,58.32,77625.0,52.2496,52.2496,52.1334,52.1423,77625.0
2016-07-20 11:00:00,58.31,58.43,58.3,58.39,60537.0,52.1334,52.2406,52.1244,52.2049,60537.0
2016-07-20 11:10:00,58.38,58.51,58.37,58.49,62920.0,52.1959,52.3122,52.187,52.2943,62920.0
2016-07-20 11:20:00,58.49,58.53,58.4,58.51,89780.0,52.2943,52.3301,52.2138,52.3122,89780.0
2016-07-20 11:30:00,58.5,58.53,58.42,58.45,59023.0,52.3032,52.3301,52.2317,52.2585,59023.0
2016-07-20 11:40:00,58.44,58.45,58.4,58.43,39274.0,52.2496,52.2585,52.2138,52.2406,39274.0
2016-07-20 11:50:00,58.43,58.53,58.42,58.53,66580.0,52.2406,52.3301,52.2317,52.3301,66580.0
2016-07-20 12:00:00,58.53,58.53,58.49,58.52,56402.0,52.3301,52.3301,52.2943,52.3211,56402.0
2016-07-20 12:10:00,58.52,58.6,58.51,58.57,125987.0,52.3211,52.3926,52.3122,52.3658,125987.0
2016-07-20 12:20:00,58.58,58.59,58.54,58.57,43025.0,52.3748,52.3837,52.339,52.3658,43025.0
2016-07-20 12:30:00,58.56,58.57,58.46,58.48,28436.0,52.3569,52.3658,52.2675,52.2854,28436.0
2016-07-20 12:40:00,58.48,58.49,58.45,58.48,36795.0,52.2854,52.2943,52.2585,52.2854,36795.0
2016-07-20 12:50:00,58.48,58.52,58.47,58.5,34329.0,52.2854,52.3211,52.2764,52.3032,34329.0
2016-07-20 13:00:00,58.5,58.52,58.48,58.51,34505.0,52.3032,52.3211,52.2854,52.3122,34505.0
2016-07-20 13:10:00,58.51,58.56,58.5,58.55,36282.0,52.3122,52.3569,52.3032,52.3479,36282.0
2016-07-20 13:20:00,58.55,58.65,58.55,58.65,58370.0,52.3479,52.4373,52.3479,52.4373,58370.0
2016-07-20 13:30:00,58.64,58.67,58.6,58.62,33585.0,52.4284,52.4552,52.3926,52.4105,33585.0
2016-07-20 13:40:00,58.63,58.64,58.6,58.62,37610.0,52.4195,52.4284,52.3926,52.4105,37610.0
2016-07-20 13:50:00,58.62,58.63,58.57,58.61,59929.0,52.4105,52.4195,52.3658,52.4016,59929.0
2016-07-20 14:00:00,58.62,58.68,58.59,58.68,41139.0,52.4105,52.4642,52.3837,52.4642,41139.0
2016-07-20 14:10:00,58.68,58.72,58.66,58.68,51807.0,52.4642,52.4999,52.4463,52.4642,51807.0
2016-07-20 14:20:00,58.68,58.68,58.61,58.62,64334.0,52.4642,52.4642,52.4016,52.4105,64334.0
2016-07-20 14:30:00,58.61,58.73,58.61,58.69,86612.0,52.4016,52.5089,52.4016,52.4731,86612.0
2016-07-20 14:40:00,58.69,58.77,58.66,58.74,39296.0,52.4731,52.5446,52.4463,52.5178,39296.0
2016-07-20 14:50:00,58.75,58.77,58.68,58.7,48829.0,52.5267,52.5446,52.4642,52.482,48829.0
2016-07-20 15:00:00,58.69,58.7,58.62,58.66,63512.0,52.4731,52.482,52.4105,52.4463,63512.0
2016-07-20 15:10:00,58.65,58.68,58.64,58.67,41451.0,52.4373,52.4642,52.4284,52.4552,41451.0
2016-07-20 15:20:00,58.67,58.73,58.64,58.71,91534.0,52.4552,52.5089,52.4284,52.491,91534.0
2016-07-20 15:30:00,58.7,58.81,58.69,58.8,141075.0,52.482,52.5804,52.4731,52.5715,141075.0
2016-07-20 15:40:00,58.8,58.82,58.76,58.77,143159.0,52.5715,52.5893,52.5357,52.5446,143159.0
2016-07-20 15:50:00,58.76,58.79,58.71,58.73,293007.0,52.5357,52.5625,52.491,52.5089,293007.0
2016-07-21 09:30:00,58.54,58.83,58.34,58.37,114740.0,52.339,52.5983,52.1602,52.187,114740.0
2016-07-21 09:40:00,58.38,58.54,58.36,58.5,132710.0,52.1959,52.339,52.1781,52.3032,132710.0
2016-07-21 09:50:00,58.5,58.51,58.41,58.43,99109.0,52.3032,52.3122,52.2228,52.2406,99109.0
2016-07-21 10:00:00,58.43,58.44,58.34,58.38,67238.0,52.2406,52.2496,52.1602,52.1959,67238.0
2016-07-21 10:10:00,58.37,58.54,58.37,58.44,55406.0,52.187,52.339,52.187,52.2496,55406.0
2016-07-21 10:20:00,58.45,58.48,58.36,58.42,68483.0,52.2585,52.2854,52.1781,52.2317,68483.0
2016-07-21 10:30:00,58.42,58.45,58.35,58.39,77150.0,52.2317,52.2585,52.1691,52.2049,77150.0
2016-07-21 10:40:00,58.39,58.42,58.35,58.38,30386.0,52.2049,52.2317,52.1691,52.1959,30386.0
2016-07-21 10:50:00,58.39,58.42,58.36,58.38,39064.0,52.2049,52.2317,52.1781,52.1959,39064.0
2016-07-21 11:00:00,58.39,58.42,58.35,58.41,86255.0,52.2049,52.2317,52.1691,52.2228,86255.0
2016-07-21 11:10:00,58.41,58.47,58.41,58.47,69640.0,52.2228,52.2764,52.2228,52.2764,69640.0
2016-07-21 11:20:00,58.47,58.5,58.42,58.43,38277.0,52.2764,52.3032,52.2317,52.2406,38277.0
2016-07-21 11:30:00,58.44,58.44,58.34,58.36,53880.0,52.2496,52.2496,52.1602,52.1781,53880.0
2016-07-21 11:40:00,58.35,58.38,58.32,58.37,103155.0,52.1691,52.1959,52.1423,52.187,103155.0
2016-07-21 11:50:00,58.37,58.41,58.33,58.41,106614.0,52.187,52.2228,52.1512,52.2228,106614.0
2016-07-21 12:00:00,58.42,58.46,58.39,58.46,35360.0,52.2317,52.2675,52.2049,52.2675,35360.0
2016-07-21 12:10:00,58.46,58.46,58.4,58.4,44607.0,52.2675,52.2675,52.2138,52.2138,44607.0
2016-07-21 12:20:00,58.4,58.41,58.34,58.41,38399.0,52.2138,52.2228,52.1602,52.2228,38399.0
2016-07-21 12:30:00,58.41,58.41,58.36,58.39,39884.0,52.2228,52.2228,52.1781,52.2049,39884.0
2016-07-21 12:40:00,58.39,58.4,58.36,58.39,38062.0,52.2049,52.2138,52.1781,52.2049,38062.0
2016-07-21 12:50:00,58.38,58.41,58.37,58.4,45611.0,52.1959,52.2228,52.187,52.2138,45611.0
2016-07-21 13:00:00,58.39,58.41,58.37,58.39,36466.0,52.2049,52.2228,52.187,52.2049,36466.0
2016-07-21 13:10:00,58.39,58.42,58.37,58.38,24792.0,52.2049,52.2317,52.187,52.1959,24792.0
2016-07-21 13:20:00,58.38,58.41,58.37,58.4,34762.0,52.1959,52.2228,52.187,52.2138,34762.0
2016-07-21 13:30:00,58.4,58.4,58.36,58.39,41310.0,52.2138,52.2138,52.1781,52.2049,41310.0
2016-07-21 13:40:00,58.38,58.42,58.36,58.39,68597.0,52.1959,52.2317,52.1781,52.2049,68597.0
2016-07-21 13:50:00,58.39,58.42,58.37,58.42,74663.0,52.2049,52.2317,52.187,52.2317,74663.0
2016-07-21 14:00:00,58.41,58.43,58.37,58.38,75746.0,52.2228,52.2406,52.187,52.1959,75746.0
2016-07-21 14:10:00,58.39,58.39,58.31,58.33,88628.0,52.2049,52.2049,52.1334,52.1512,88628.0
2016-07-21 14:20:00,58.34,58.43,58.34,58.41,89106.0,52.1602,52.2406,52.1602,52.2228,89106.0
2016-07-21 14:30:00,58.41,58.42,58.37,58.41,102669.0,52.2228,52.2317,52.187,52.2228,102669.0
2016-07-21 14:40:00,58.41,58.43,58.35,58.37,77980.0,52.2228,52.2406,52.1691,52.187,77980.0
2016-07-21 14:50:00,58.37,58.38,58.33,58.33,49728.0,52.187,52.1959,52.1512,52.1512,49728.0
2016-07-21 15:00:00,58.33,58.33,58.23,58.23,61511.0,52.1512,52.1512,52.0618,52.0618,61511.0
2016-07-21 15:10:00,58.23,58.28,58.22,58.26,72161.0,52.0618,52.1065,52.0529,52.0887,72161.0
2016-07-21 15:20:00,58.27,58.32,58.25,58.32,42504.0,52.0976,52.1423,52.0797,52.1423,42504.0
2016-07-21 15:30:00,58.32,58.33,58.23,58.26,112726.0,52.1423,52.1512,52.0618,52.0887,112726.0
2016-07-21 15:40:00,58.26,58.34,58.25,58.29,123547.0,52.0887,52.1602,52.0797,52.1155,123547.0
2016-07-21 15:50:00,58.29,58.32,58.26,58.3,199957.0,52.1155,52.1423,52.0887,52.1244,199957.0
2016-07-22 09:30:00,58.59,58.59,57.53,57.96,178608.0,52.3837,52.3837,51.436,51.8204,178608.0
2016-07-22 09:40:00,57.94,58.02,57.92,57.99,71786.0,51.8026,51.8741,51.7847,51.8473,71786.0
2016-07-22 09:50:00,58.0,58.13,58.0,58.13,202714.0,51.8562,51.9724,51.8562,51.9724,202714.0
2016-07-22 10:00:00,58.12,58.22,58.09,58.16,72454.0,51.9635,52.0529,51.9367,51.9992,72454.0
2016-07-22 10:10:00,58.15,58.18,58.09,58.14,47536.0,51.9903,52.0171,51.9367,51.9814,47536.0
2016-07-22 10:20:00,58.14,58.24,58.14,58.15,66094.0,51.9814,52.0708,51.9814,51.9903,66094.0
2016-07-22 10:30:00,58.16,58.29,58.15,58.28,189720.0,51.9992,52.1155,51.9903,52.1065,189720.0
2016-07-22 10:40:00,58.28,58.36,58.24,58.33,119254.0,52.1065,52.1781,52.0708,52.1512,119254.0
2016-07-22 10:50:00,58.33,58.35,58.28,58.28,47431.0,52.1512,52.1691,52.1065,52.1065,47431.0
2016-07-22 11:00:00,58.27,58.37,58.27,58.28,47019.0,52.0976,52.187,52.0976,52.1065,47019.0
2016-07-22 11:10:00,58.29,58.3,58.23,58.25,36741.0,52.1155,52.1244,52.0618,52.0797,36741.0
2016-07-22 11:20:00,58.25,58.3,58.25,58.28,46287.0,52.0797,52.1244,52.0797,52.1065,46287.0
2016-07-22 11:30:00,58.28,58.35,58.26,58.34,67499.0,52.1065,52.1691,52.0887,52.1602,67499.0
2016-07-22 11:40:00,58.34,58.39,58.32,58.39,48811.0,52.1602,52.2049,52.1423,52.2049,48811.0
2016-07-22 11:50:00,58.39,58.45,58.37,58.45,43820.0,52.2049,52.2585,52.187,52.2585,43820.0
2016-07-22 12:00:00,58.45,58.48,58.42,58.43,43951.0,52.2585,52.2854,52.2317,52.2406,43951.0
2016-07-22 12:10:00,58.43,58.46,58.41,58.46,26040.0,52.2406,52.2675,52.2228,52.2675,26040.0
2016-07-22 12:20:00,58.46,58.57,58.45,58.55,54780.0,52.2675,52.3658,52.2585,52.3479,54780.0
2016-07-22 12:30:00,58.54,58.54,58.48,58.48,58658.0,52.339,52.339,52.2854,52.2854,58658.0
2016-07-22 12:40:00,58.48,58.57,58.48,58.57,32111.0,52.2854,52.3658,52.2854,52.3658,32111.0
2016-07-22 12:50:00,58.56,58.57,58.5,58.51,66885.0,52.3569,52.3658,52.3032,52.3122,66885.0
2016-07-22 13:00:00,58.51,58.54,58.5,58.52,56860.0,52.3122,52.339,52.3032,52.3211,56860.0
2016-07-22 13:10:00,58.52,58.52,58.41,58.42,49484.0,52.3211,52.3211,52.2228,52.2317,49484.0
2016-07-22 13:20:00,58.42,58.5,58.41,58.5,82435.0,52.2317,52.3032,52.2228,52.3032,82435.0
2016-07-22 13:30:00,58.5,58.53,58.47,58.48,66108.0,52.3032,52.3301,52.2764,52.2854,66108.0
2016-07-22 13:40:00,58.48,58.48,58.4,58.42,56742.0,52.2854,52.2854,52.2138,52.2317,56742.0
2016-07-22 13:50:00,58.42,58.45,58.36,58.38,105608.0,52.2317,52.2585,52.1781,52.1959,105608.0
2016-07-22 14:00:00,58.39,58.41,58.32,58.38,65933.0,52.2049,52.2228,52.1423,52.1959,65933.0
2016-07-22 14:10:00,58.38,58.39,58.31,58.33,109900.0,52.1959,52.2049,52.1334,52.1512,109900.0
2016-07-22 14:20:00,58.34,58.39,58.33,58.38,80762.0,52.1602,52.2049,52.1512,52.1959,80762.0
2016-07-22 14:30:00,58.38,58.39,58.34,58.34,67510.0,52.1959,52.2049,52.1602,52.1602,67510.0
2016-07-22 14:40:00,58.35,58.35,58.32,58.32,52238.0,52.1691,52.1691,52.1423,52.1423,52238.0
2016-07-22 14:50:00,58.32,58.34,58.28,58.32,129366.0,52.1423,52.1602,52.1065,52.1423,129366.0
2016-07-22 15:00:00,58.32,58.36,58.3,58.32,159465.0,52.1423,52.1781,52.1244,52.1423,159465.0
2016-07-22 15:10:00,58.32,58.36,58.31,58.35,77544.0,52.1423,52.1781,52.1334,52.1691,77544.0
2016-07-22 15:20:00,58.35,58.39,58.33,58.36,105498.0,52.1691,52.2049,52.1512,52.1781,105498.0
2016-07-22 15:30:00,58.37,58.37,58.31,58.36,145474.0,52.187,52.187,52.1334,52.1781,145474.0
2016-07-22 15:40:00,58.35,58.35,58.3,58.33,110615.0,52.1691,52.1691,52.1244,52.1512,110615.0
2016-07-22 15:50:00,58.33,58.36,58.3,58.36,263621.0,52.1512,52.1781,52.1244,52.1781,263621.0
2016-07-25 09:30:00,58.25,58.29,57.87,58.01,126384.0,52.0797,52.1155,51.74,51.8651,126384.0
2016-07-25 09:40:00,58.02,58.13,57.96,58.06,103256.0,51.8741,51.9724,51.8204,51.9098,103256.0
2016-07-25 09:50:00,58.05,58.13,57.98,58.0,116264.0,51.9009,51.9724,51.8383,51.8562,116264.0
2016-07-25 10:00:00,58.0,58.14,57.92,57.98,126083.0,51.8562,51.9814,51.7847,51.8383,126083.0
2016-07-25 10:10:00,57.97,58.03,57.94,58.0,138877.0,51.8294,51.883,51.8026,51.8562,138877.0
2016-07-25 10:20:00,57.99,58.12,57.98,58.06,41947.0,51.8473,51.9635,51.8383,51.9098,41947.0
2016-07-25 10:30:00,58.06,58.15,58.05,58.14,75431.0,51.9098,51.9903,51.9009,51.9814,75431.0
2016-07-25 10:40:00,58.14,58.14,58.01,58.03,42773.0,51.9814,51.9814,51.8651,51.883,42773.0
2016-07-25 10:50:00,58.03,58.17,58.02,58.07,52766.0,51.883,52.0082,51.8741,51.9188,52766.0
2016-07-25 11:00:00,58.06,58.09,58.02,58.09,53455.0,51.9098,51.9367,51.8741,51.9367,53455.0
2016-07-25 11:10:00,58.09,58.1,58.02,58.04,53723.0,51.9367,51.9456,51.8741,51.892,53723.0
2016-07-25 11:20:00,58.03,58.11,58.01,58.05,49371.0,51.883,51.9545,51.8651,51.9009,49371.0
2016-07-25 11:30:00,58.06,58.09,58.0,58.05,33933.0,51.9098,51.9367,51.8562,51.9009,33933.0
2016-07-25 11:40:00,58.06,58.06,57.99,58.0,44097.0,51.9098,51.9098,51.8473,51.8562,44097.0
2016-07-25 11:50:00,58.0,58.08,57.97,58.05,35868.0,51.8562,51.9277,51.8294,51.9009,35868.0
2016-07-25 12:00:00,58.06,58.1,58.03,58.06,37663.0,51.9098,51.9456,51.883,51.9098,37663.0
2016-07-25 12:10:00,58.05,58.07,57.98,58.03,28859.0,51.9009,51.9188,51.8383,51.883,28859.0
2016-07-25 12:20:00,58.02,58.03,57.98,58.02,21397.0,51.8741,51.883,51.8383,51.8741,21397.0
2016-07-25 12:30:00,58.01,58.04,57.99,58.02,39851.0,51.8651,51.892,51.8473,51.8741,39851.0
2016-07-25 12:40:00,58.02,58.1,58.02,58.09,25683.0,51.8741,51.9456,51.8741,51.9367,25683.0
2016-07-25 12:50:00,58.09,58.12,58.04,58.04,27236.0,51.9367,51.9635,51.892,51.892,27236.0
2016-07-25 13:00:00,58.05,58.05,57.99,57.99,52587.0,51.9009,51.9009,51.8473,51.8473,52587.0
2016-07-25 13:10:00,57.99,58.07,57.96,58.06,55569.0,51.8473,51.9188,51.8204,51.9098,55569.0
2016-07-25 13:20:00,58.07,58.14,58.07,58.14,27618.0,51.9188,51.9814,51.9188,51.9814,27618.0
2016-07-25 13:30:00,58.13,58.16,58.03,58.11,48740.0,51.9724,51.9992,51.883,51.9545,48740.0
2016-07-25 13:40:00,58.11,58.17,58.1,58.12,31964.0,51.9545,52.0082,51.9456,51.9635,31964.0
2016-07-25 13:50:00,58.13,58.18,58.12,58.16,25416.0,51.9724,52.0171,51.9635,51.9992,25416.0
2016-07-25 14:00:00,58.16,58.23,58.15,58.23,53343.0,51.9992,52.0618,51.9903,52.0618,53343.0
2016-07-25 14:10:00,58.23,58.23,58.18,58.21,32420.0,52.0618,52.0618,52.0171,52.044,32420.0
2016-07-25 14:20:00,58.21,58.23,58.14,58.18,54307.0,52.044,52.0618,51.9814,52.0171,54307.0
2016-07-25 14:30:00,58.18,58.27,58.18,58.27,222993.0,52.0171,52.0976,52.0171,52.0976,222993.0
2016-07-25 14:40:00,58.27,58.31,58.26,58.29,60465.0,52.0976,52.1334,52.0887,52.1155,60465.0
2016-07-25 14:50:00,58.29,58.31,58.2,58.21,61789.0,52.1155,52.1334,52.035,52.044,61789.0
2016-07-25 15:00:00,58.22,58.28,58.22,58.28,81515.0,52.0529,52.1065,52.0529,52.1065,81515.0
2016-07-25 15:10:00,58.28,58.29,58.25,58.26,69045.0,52.1065,52.1155,52.0797,52.0887,69045.0
2016-07-25 15:20:00,58.26,58.3,58.24,58.27,73680.0,52.0887,52.1244,52.0708,52.0976,73680.0
2016-07-25 15:30:00,58.27,58.29,58.23,58.26,98243.0,52.0976,52.1155,52.0618,52.0887,98243.0
2016-07-25 15:40:00,58.26,58.28,58.22,58.27,184001.0,52.0887,52.1065,52.0529,52.0976,184001.0
2016-07-25 15:50:00,58.27,58.4,58.25,58.4,264531.0,52.0976,52.2138,52.0797,52.2138,264531.0
2016-07-26 09:30:00,58.34,58.75,58.33,58.68,178773.0,52.1602,52.5267,52.1512,52.4642,178773.0
2016-07-26 09:40:00,58.69,58.74,58.6,58.74,55522.0,52.4731,52.5178,52.3926,52.5178,55522.0
2016-07-26 09:50:00,58.74,58.76,58.63,58.73,56124.0,52.5178,52.5357,52.4195,52.5089,56124.0
2016-07-26 10:00:00,58.72,58.75,58.64,58.74,49280.0,52.4999,52.5267,52.4284,52.5178,49280.0
2016-07-26 10:10:00,58.74,58.84,58.71,58.83,94945.0,52.5178,52.6072,52.491,52.5983,94945.0
2016-07-26 10:20:00,58.84,58.88,58.79,58.87,76124.0,52.6072,52.643,52.5625,52.634,76124.0
2016-07-26 10:30:00,58.87,58.91,58.75,58.76,69777.0,52.634,52.6698,52.5267,52.5357,69777.0
2016-07-26 10:40:00,58.76,58.78,58.73,58.73,30745.0,52.5357,52.5536,52.5089,52.5089,30745.0
2016-07-26 10:50:00,58.73,58.74,58.41,58.43,94325.0,52.5089,52.5178,52.2228,52.2406,94325.0
2016-07-26 11:00:00,58.43,58.51,58.39,58.49,105401.0,52.2406,52.3122,52.2049,52.2943,105401.0
2016-07-26 11:10:00,58.48,58.5,58.37,58.46,78888.0,52.2854,52.3032,52.187,52.2675,78888.0
2016-07-26 11:20:00,58.46,58.57,58.45,58.55,100905.0,52.2675,52.3658,52.2585,52.3479,100905.0
2016-07-26 11:30:00,58.55,58.61,58.53,58.59,106217.0,52.3479,52.4016,52.3301,52.3837,106217.0
2016-07-26 11:40:00,58.58,58.61,58.54,58.57,67796.0,52.3748,52.4016,52.339,52.3658,67796.0
2016-07-26 11:50:00,58.58,58.68,58.57,58.64,40901.0,52.3748,52.4642,52.3658,52.4284,40901.0
2016-07-26 12:00:00,58.65,58.72,58.64,58.7,76672.0,52.4373,52.4999,52.4284,52.482,76672.0
2016-07-26 12:10:00,58.7,58.7,58.6,58.65,70306.0,52.482,52.482,52.3926,52.4373,70306.0
2016-07-26 12:20:00,58.65,58.71,58.61,58.64,49901.0,52.4373,52.491,52.4016,52.4284,49901.0
2016-07-26 12:30:00,58.64,58.65,58.58,58.59,29641.0,52.4284,52.4373,52.3748,52.3837,29641.0
2016-07-26 12:40:00,58.59,58.65,58.56,58.63,60041.0,52.3837,52.4373,52.3569,52.4195,60041.0
2016-07-26 12:50:00,58.63,58.63,58.58,58.58,34277.0,52.4195,52.4195,52.3748,52.3748,34277.0
2016-07-26 13:00:00,58.58,58.63,58.57,58.61,30762.0,52.3748,52.4195,52.3658,52.4016,30762.0
2016-07-26 13:10:00,58.61,58.64,58.6,58.62,34964.0,52.4016,52.4284,52.3926,52.4105,34964.0
2016-07-26 13:20:00,58.61,58.61,58.45,58.49,31731.0,52.4016,52.4016,52.2585,52.2943,31731.0
2016-07-26 13:30:00,58.48,58.59,58.44,58.59,68552.0,52.2854,52.3837,52.2496,52.3837,68552.0
2016-07-26 13:40:00,58.59,58.63,58.55,58.57,70827.0,52.3837,52.4195,52.3479,52.3658,70827.0
2016-07-26 13:50:00,58.57,58.59,58.53,58.55,24501.0,52.3658,52.3837,52.3301,52.3479,24501.0
2016-07-26 14:00:00,58.55,58.57,58.41,58.41,37263.0,52.3479,52.3658,52.2228,52.2228,37263.0
2016-07-26 14:10:00,58.42,58.44,58.37,58.42,65692.0,52.2317,52.2496,52.187,52.2317,65692.0
2016-07-26 14:20:00,58.42,58.52,58.37,58.49,51251.0,52.2317,52.3211,52.187,52.2943,51251.0
2016-07-26 14:30:00,58.5,58.56,58.47,58.51,43344.0,52.3032,52.3569,52.2764,52.3122,43344.0
2016-07-26 14:40:00,58.5,58.57,58.48,58.51,45193.0,52.3032,52.3658,52.2854,52.3122,45193.0
2016-07-26 14:50:00,58.51,58.52,58.46,58.47,45751.0,52.3122,52.3211,52.2675,52.2764,45751.0
2016-07-26 15:00:00,58.47,58.51,58.43,58.5,127041.0,52.2764,52.3122,52.2406,52.3032,127041.0
2016-07-26 15:10:00,58.5,58.51,58.46,58.46,95238.0,52.3032,52.3122,52.2675,52.2675,95238.0
2016-07-26 15:20:00,58.47,58.53,58.46,58.52,100722.0,52.2764,52.3301,52.2675,52.3211,100722.0
2016-07-26 15:30:00,58.51,58.56,58.49,58.55,71278.0,52.3122,52.3569,52.2943,52.3479,71278.0
2016-07-26 15:40:00,58.55,58.65,58.54,58.63,113644.0,52.3479,52.4373,52.339,52.4195,113644.0
2016-07-26 15:50:00,58.62,58.67,58.56,58.62,211807.0,52.4105,52.4552,52.3569,52.4105,211807.0
2016-07-27 09:30:00,58.55,58.55,58.27,58.47,109894.0,52.3479,52.3479,52.0976,52.2764,109894.0
2016-07-27 09:40:00,58.47,58.48,58.31,58.35,25387.0,52.2764,52.2854,52.1334,52.1691,25387.0
2016-07-27 09:50:00,58.37,58.45,58.33,58.42,23674.0,52.187,52.2585,52.1512,52.2317,23674.0
2016-07-27 10:00:00,58.41,58.44,58.32,58.39,109561.0,52.2228,52.2496,52.1423,52.2049,109561.0
2016-07-27 10:10:00,58.39,58.55,58.38,58.48,58796.0,52.2049,52.3479,52.1959,52.2854,58796.0
2016-07-27 10:20:00,58.48,58.53,58.43,58.5,49153.0,52.2854,52.3301,52.2406,52.3032,49153.0
2016-07-27 10:30:00,58.5,58.51,58.41,58.43,42967.0,52.3032,52.3122,52.2228,52.2406,42967.0
2016-07-27 10:40:00,58.43,58.43,58.35,58.4,40456.0,52.2406,52.2406,52.1691,52.2138,40456.0
2016-07-27 10:50:00,58.39,58.42,58.29,58.3,36024.0,52.2049,52.2317,52.1155,52.1244,36024.0
2016-07-27 11:00:00,58.3,58.35,58.27,58.28,62316.0,52.1244,52.1691,52.0976,52.1065,62316.0
2016-07-27 11:10:00,58.27,58.31,58.23,58.23,28233.0,52.0976,52.1334,52.0618,52.0618,28233.0
2016-07-27 11:20:00,58.24,58.34,58.23,58.33,68800.0,52.0708,52.1602,52.0618,52.1512,68800.0
2016-07-27 11:30:00,58.31,58.33,58.24,58.27,32172.0,52.1334,52.1512,52.0708,52.0976,32172.0
2016-07-27 11:40:00,58.28,58.32,58.25,58.29,16113.0,52.1065,52.1423,52.0797,52.1155,16113.0
2016-07-27 11:50:00,58.29,58.3,58.13,58.14,26332.0,52.1155,52.1244,51.9724,51.9814,26332.0
2016-07-27 12:00:00,58.14,58.16,58.09,58.13,54184.0,51.9814,51.9992,51.9367,51.9724,54184.0
2016-07-27 12:10:00,58.13,58.16,58.09,58.13,62974.0,51.9724,51.9992,51.9367,51.9724,62974.0
2016-07-27 12:20:00,58.13,58.13,58.02,58.06,26091.0,51.9724,51.9724,51.8741,51.9098,26091.0
2016-07-27 12:30:00,58.05,58.07,58.02,58.06,28173.0,51.9009,51.9188,51.8741,51.9098,28173.0
2016-07-27 12:40:00,58.07,58.09,58.04,58.05,24439.0,51.9188,51.9367,51.892,51.9009,24439.0
2016-07-27 12:50:00,58.05,58.06,57.96,57.98,59480.0,51.9009,51.9098,51.8204,51.8383,59480.0
2016-07-27 13:00:00,58.0,58.04,57.99,58.01,30801.0,51.8562,51.892,51.8473,51.8651,30801.0
2016-07-27 13:10:00,58.0,58.02,57.95,57.96,21049.0,51.8562,51.8741,51.8115,51.8204,21049.0
2016-07-27 13:20:00,57.96,58.05,57.95,58.01,65239.0,51.8204,51.9009,51.8115,51.8651,65239.0
2016-07-27 13:30:00,58.01,58.05,57.99,58.01,29605.0,51.8651,51.9009,51.8473,51.8651,29605.0
2016-07-27 13:40:00,58.01,58.1,57.99,58.07,52261.0,51.8651,51.9456,51.8473,51.9188,52261.0
2016-07-27 13:50:00,58.07,58.07,57.98,58.06,33714.0,51.9188,51.9188,51.8383,51.9098,33714.0
2016-07-27 14:00:00,58.05,58.15,57.88,58.04,110873.0,51.9009,51.9903,51.7489,51.892,110873.0
2016-07-27 14:10:00,58.03,58.24,58.0,58.15,119438.0,51.883,52.0708,51.8562,51.9903,119438.0
2016-07-27 14:20:00,58.15,58.2,58.1,58.13,38917.0,51.9903,52.035,51.9456,51.9724,38917.0
2016-07-27 14:30:00,58.13,58.22,58.12,58.18,20831.0,51.9724,52.0529,51.9635,52.0171,20831.0
2016-07-27 14:40:00,58.18,58.2,58.16,58.19,32028.0,52.0171,52.035,51.9992,52.0261,32028.0
2016-07-27 14:50:00,58.18,58.22,58.15,58.2,35266.0,52.0171,52.0529,51.9903,52.035,35266.0
2016-07-27 15:00:00,58.2,58.29,58.19,58.22,54219.0,52.035,52.1155,52.0261,52.0529,54219.0
2016-07-27 15:10:00,58.22,58.33,58.2,58.29,57604.0,52.0529,52.1512,52.035,52.1155,57604.0
2016-07-27 15:20:00,58.29,58.3,58.23,58.27,37407.0,52.1155,52.1244,52.0618,52.0976,37407.0
2016-07-27 15:30:00,58.27,58.33,58.24,58.31,54063.0,52.0976,52.1512,52.0708,52.1334,54063.0
2016-07-27 15:40:00,58.31,58.36,58.23,58.25,191141.0,52.1334,52.1781,52.0618,52.0797,191141.0
2016-07-27 15:50:00,58.24,58.3,58.21,58.25,342865.0,52.0708,52.1244,52.044,52.0797,342865.0
2016-07-28 09:30:00,58.31,58.63,58.14,58.14,81400.0,52.1334,52.4195,51.9814,51.9814,81400.0
2016-07-28 09:40:00,58.15,58.3,58.1,58.23,39941.0,51.9903,52.1244,51.9456,52.0618,39941.0
2016-07-28 09:50:00,58.24,58.3,58.03,58.04,103312.0,52.0708,52.1244,51.883,51.892,103312.0
2016-07-28 10:00:00,58.04,58.11,57.92,57.97,100911.0,51.892,51.9545,51.7847,51.8294,100911.0
2016-07-28 10:10:00,57.97,57.99,57.73,57.76,41919.0,51.8294,51.8473,51.6148,51.6416,41919.0
2016-07-28 10:20:00,57.77,57.78,57.62,57.66,78836.0,51.6506,51.6595,51.5164,51.5522,78836.0
2016-07-28 10:30:00,57.67,57.73,57.52,57.59,98284.0,51.5612,51.6148,51.427,51.4896,98284.0
2016-07-28 10:40:00,57.6,57.72,57.58,57.6,57735.0,51.4986,51.6059,51.4807,51.4986,57735.0
2016-07-28 10:50:00,57.6,57.71,57.53,57.64,65418.0,51.4986,51.5969,51.436,51.5343,65418.0
2016-07-28 11:00:00,57.65,57.85,57.64,57.8,98982.0,51.5433,51.7221,51.5343,51.6774,98982.0
2016-07-28 11:10:00,57.8,57.81,57.73,57.76,32893.0,51.6774,51.6863,51.6148,51.6416,32893.0
2016-07-28 11:20:00,57.76,57.8,57.74,57.76,28938.0,51.6416,51.6774,51.6237,51.6416,28938.0
2016-07-28 11:30:00,57.77,57.79,57.68,57.7,17758.0,51.6506,51.6684,51.5701,51.588,17758.0
2016-07-28 11:40:00,57.71,57.78,57.69,57.75,16042.0,51.5969,51.6595,51.579,51.6327,16042.0
2016-07-28 11:50:00,57.75,57.8,57.74,57.77,13450.0,51.6327,51.6774,51.6237,51.6506,13450.0
2016-07-28 12:00:00,57.76,57.79,57.72,57.73,28621.0,51.6416,51.6684,51.6059,51.6148,28621.0
2016-07-28 12:10:00,57.72,57.73,57.67,57.69,20582.0,51.6059,51.6148,51.5612,51.579,20582.0
2016-07-28 12:20:00,57.69,57.71,57.62,57.67,22295.0,51.579,51.5969,51.5164,51.5612,22295.0
2016-07-28 12:30:00,57.66,57.67,57.6,57.61,22642.0,51.5522,51.5612,51.4986,51.5075,22642.0
2016-07-28 12:40:00,57.6,57.68,57.6,57.67,20170.0,51.4986,51.5701,51.4986,51.5612,20170.0
2016-07-28 12:50:00,57.68,57.7,57.64,57.65,14812.0,51.5701,51.588,51.5343,51.5433,14812.0
2016-07-28 13:00:00,57.65,57.8,57.65,57.8,22457.0,51.5433,51.6774,51.5433,51.6774,22457.0
2016-07-28 13:10:00,57.8,57.8,57.74,57.77,17004.0,51.6774,51.6774,51.6237,51.6506,17004.0
2016-07-28 13:20:00,57.77,57.77,57.66,57.74,45860.0,51.6506,51.6506,51.5522,51.6237,45860.0
2016-07-28 13:30:00,57.75,57.78,57.71,57.77,21005.0,51.6327,51.6595,51.5969,51.6506,21005.0
2016-07-28 13:40:00,57.77,57.78,57.74,57.78,17343.0,51.6506,51.6595,51.6237,51.6595,17343.0
2016-07-28 13:50:00,57.77,57.8,57.73,57.8,49992.0,51.6506,51.6774,51.6148,51.6774,49992.0
2016-07-28 14:00:00,57.8,57.8,57.76,57.78,32102.0,51.6774,51.6774,51.6416,51.6595,32102.0
2016-07-28 14:10:00,57.78,57.8,57.71,57.78,89962.0,51.6595,51.6774,51.5969,51.6595,89962.0
2016-07-28 14:20:00,57.78,57.83,57.75,57.82,44401.0,51.6595,51.7042,51.6327,51.6953,44401.0
2016-07-28 14:30:00,57.83,57.83,57.78,57.82,51479.0,51.7042,51.7042,51.6595,51.6953,51479.0
2016-07-28 14:40:00,57.81,57.9,57.8,57.87,53969.0,51.6863,51.7668,51.6774,51.74,53969.0
2016-07-28 14:50:00,57.87,57.91,57.85,57.9,33563.0,51.74,51.7757,51.7221,51.7668,33563.0
2016-07-28 15:00:00,57.9,57.95,57.88,57.91,60363.0,51.7668,51.8115,51.7489,51.7757,60363.0
2016-07-28 15:10:00,57.91,57.93,57.87,57.88,63075.0,51.7757,51.7936,51.74,51.7489,63075.0
2016-07-28 15:20:00,57.87,57.88,57.82,57.83,54090.0,51.74,51.7489,51.6953,51.7042,54090.0
2016-07-28 15:30:00,57.83,57.87,57.83,57.87,40594.0,51.7042,51.74,51.7042,51.74,40594.0
2016-07-28 15:40:00,57.87,57.95,57.85,57.94,88644.0,51.74,51.8115,51.7221,51.8026,88644.0
2016-07-28 15:50:00,57.94,57.96,57.86,57.88,219525.0,51.8026,51.8204,51.731,51.7489,219525.0
2016-07-29 09:30:00,58.03,58.08,57.71,57.76,107490.0,51.883,51.9277,51.5969,51.6416,107490.0
2016-07-29 09:40:00,57.74,57.76,57.45,57.55,61499.0,51.6237,51.6416,51.3645,51.4539,61499.0
2016-07-29 09:50:00,57.6,57.62,57.41,57.45,56443.0,51.4986,51.5164,51.3287,51.3645,56443.0
2016-07-29 10:00:00,57.43,57.43,57.17,57.23,112784.0,51.3466,51.3466,51.1141,51.1678,112784.0
2016-07-29 10:10:00,57.22,57.38,57.22,57.31,63533.0,51.1588,51.3019,51.1588,51.2393,63533.0
2016-07-29 10:20:00,57.31,57.32,57.26,57.3,38060.0,51.2393,51.2482,51.1946,51.2303,38060.0
2016-07-29 10:30:00,57.3,57.34,57.24,57.32,36229.0,51.2303,51.2661,51.1767,51.2482,36229.0
2016-07-29 10:40:00,57.33,57.39,57.31,57.38,39027.0,51.2572,51.3108,51.2393,51.3019,39027.0
2016-07-29 10:50:00,57.38,57.5,57.38,57.47,41460.0,51.3019,51.4092,51.3019,51.3823,41460.0
2016-07-29 11:00:00,57.47,57.57,57.45,57.52,30690.0,51.3823,51.4717,51.3645,51.427,30690.0
2016-07-29 11:10:00,57.53,57.68,57.52,57.63,32714.0,51.436,51.5701,51.427,51.5254,32714.0
2016-07-29 11:20:00,57.63,57.65,57.56,57.63,42544.0,51.5254,51.5433,51.4628,51.5254,42544.0
2016-07-29 11:30:00,57.62,57.74,57.61,57.73,26854.0,51.5164,51.6237,51.5075,51.6148,26854.0
2016-07-29 11:40:00,57.72,57.72,57.65,57.68,39606.0,51.6059,51.6059,51.5433,51.5701,39606.0
2016-07-29 11:50:00,57.68,57.73,57.66,57.69,41614.0,51.5701,51.6148,51.5522,51.579,41614.0
2016-07-29 12:00:00,57.69,57.76,57.67,57.7,38398.0,51.579,51.6416,51.5612,51.588,38398.0
2016-07-29 12:10:00,57.7,57.73,57.67,57.68,29077.0,51.588,51.6148,51.5612,51.5701,29077.0
2016-07-29 12:20:00,57.68,57.73,57.66,57.71,37937.0,51.5701,51.6148,51.5522,51.5969,37937.0
2016-07-29 12:30:00,57.72,57.75,57.7,57.71,178150.0,51.6059,51.6327,51.588,51.5969,178150.0
2016-07-29 12:40:00,57.71,57.71,57.63,57.66,50603.0,51.5969,51.5969,51.5254,51.5522,50603.0
2016-07-29 12:50:00,57.66,57.68,57.62,57.62,51352.0,51.5522,51.5701,51.5164,51.5164,51352.0
2016-07-29 13:00:00,57.62,57.65,57.61,57.62,44323.0,51.5164,51.5433,51.5075,51.5164,44323.0
2016-07-29 13:10:00,57.61,57.68,57.6,57.62,53879.0,51.5075,51.5701,51.4986,51.5164,53879.0
2016-07-29 13:20:00,57.63,57.67,57.62,57.67,24571.0,51.5254,51.5612,51.5164,51.5612,24571.0
2016-07-29 13:30:00,57.67,57.69,57.64,57.66,23415.0,51.5612,51.579,51.5343,51.5522,23415.0
2016-07-29 13:40:00,57.67,57.7,57.62,57.68,25945.0,51.5612,51.588,51.5164,51.5701,25945.0
2016-07-29 13:50:00,57.68,57.69,57.64,57.67,30054.0,51.5701,51.579,51.5343,51.5612,30054.0
2016-07-29 14:00:00,57.67,57.68,57.63,57.64,57982.0,51.5612,51.5701,51.5254,51.5343,57982.0
2016-07-29 14:10:00,57.63,57.64,57.59,57.59,46364.0,51.5254,51.5343,51.4896,51.4896,46364.0
2016-07-29 14:20:00,57.59,57.6,57.54,57.54,44871.0,51.4896,51.4986,51.4449,51.4449,44871.0
2016-07-29 14:30:00,57.55,57.55,57.46,57.47,53237.0,51.4539,51.4539,51.3734,51.3823,53237.0
2016-07-29 14:40:00,57.47,57.47,57.44,57.45,57324.0,51.3823,51.3823,51.3555,51.3645,57324.0
2016-07-29 14:50:00,57.45,57.5,57.42,57.5,55985.0,51.3645,51.4092,51.3376,51.4092,55985.0
2016-07-29 15:00:00,57.5,57.5,57.44,57.47,35491.0,51.4092,51.4092,51.3555,51.3823,35491.0
2016-07-29 15:10:00,57.47,57.51,57.45,57.48,48088.0,51.3823,51.4181,51.3645,51.3913,48088.0
2016-07-29 15:20:00,57.47,57.48,57.42,57.44,64290.0,51.3823,51.3913,51.3376,51.3555,64290.0
2016-07-29 15:30:00,57.44,57.45,57.39,57.44,111246.0,51.3555,51.3645,51.3108,51.3555,111246.0
2016-07-29 15:40:00,57.44,57.61,57.44,57.6,68831.0,51.3555,51.5075,51.3555,51.4986,68831.0
2016-07-29 15:50:00,57.6,57.61,57.46,57.48,305801.0,51.4986,51.5075,51.3734,51.3913,305801.0
2016-08-01 09:30:00,57.58,57.99,57.38,57.39,55608.0,51.4807,51.8473,51.3019,51.3108,55608.0
2016-08-01 09:40:00,57.4,57.62,57.36,57.53,76355.0,51.3198,51.5164,51.284,51.436,76355.0
2016-08-01 09:50:00,57.53,57.65,57.53,57.65,38874.0,51.436,51.5433,51.436,51.5433,38874.0
2016-08-01 10:00:00,57.66,57.68,57.53,57.58,53286.0,51.5522,51.5701,51.436,51.4807,53286.0
2016-08-01 10:10:00,57.58,57.78,57.58,57.77,17469.0,51.4807,51.6595,51.4807,51.6506,17469.0
2016-08-01 10:20:00,57.77,57.81,57.72,57.8,34043.0,51.6506,51.6863,51.6059,51.6774,34043.0
2016-08-01 10:30:00,57.8,57.8,57.72,57.76,33863.0,51.6774,51.6774,51.6059,51.6416,33863.0
2016-08-01 10:40:00,57.76,57.86,57.75,57.84,21440.0,51.6416,51.731,51.6327,51.7131,21440.0
2016-08-01 10:50:00,57.85,57.85,57.77,57.85,67767.0,51.7221,51.7221,51.6506,51.7221,67767.0
2016-08-01 11:00:00,57.83,57.99,57.8,57.99,31445.0,51.7042,51.8473,51.6774,51.8473,31445.0
2016-08-01 11:10:00,57.98,58.06,57.98,58.06,60559.0,51.8383,51.9098,51.8383,51.9098,60559.0
2016-08-01 11:20:00,58.05,58.08,57.98,58.04,49753.0,51.9009,51.9277,51.8383,51.892,49753.0
2016-08-01 11:30:00,58.04,58.1,58.0,58.03,55539.0,51.892,51.9456,51.8562,51.883,55539.0
2016-08-01 11:40:00,58.03,58.05,57.99,58.0,43296.0,51.883,51.9009,51.8473,51.8562,43296.0
2016-08-01 11:50:00,57.99,58.0,57.86,57.86,49171.0,51.8473,51.8562,51.731,51.731,49171.0
2016-08-01 12:00:00,57.85,57.88,57.84,57.87,41665.0,51.7221,51.7489,51.7131,51.74,41665.0
2016-08-01 12:10:00,57.88,57.88,57.7,57.72,35677.0,51.7489,51.7489,51.588,51.6059,35677.0
2016-08-01 12:20:00,57.71,57.71,57.63,57.7,26558.0,51.5969,51.5969,51.5254,51.588,26558.0
2016-08-01 12:30:00,57.7,57.75,57.66,57.75,83314.0,51.588,51.6327,51.5522,51.6327,83314.0
2016-08-01 12:40:00,57.75,57.8,57.73,57.77,24755.0,51.6327,51.6774,51.6148,51.6506,24755.0
2016-08-01 12:50:00,57.77,57.79,57.75,57.79,38286.0,51.6506,51.6684,51.6327,51.6684,38286.0
2016-08-01 13:00:00,57.79,57.86,57.78,57.84,30009.0,51.6684,51.731,51.6595,51.7131,30009.0
2016-08-01 13:10:00,57.84,57.94,57.83,57.92,35516.0,51.7131,51.8026,51.7042,51.7847,35516.0
2016-08-01 13:20:00,57.92,58.05,57.88,58.03,121367.0,51.7847,51.9009,51.7489,51.883,121367.0
2016-08-01 13:30:00,58.03,58.13,58.01,58.08,83639.0,51.883,51.9724,51.8651,51.9277,83639.0
2016-08-01 13:40:00,58.08,58.11,58.03,58.1,67839.0,51.9277,51.9545,51.883,51.9456,67839.0
2016-08-01 13:50:00,58.1,58.25,58.09,58.24,42077.0,51.9456,52.0797,51.9367,52.0708,42077.0
2016-08-01 14:00:00,58.24,58.27,58.15,58.16,40124.0,52.0708,52.0976,51.9903,51.9992,40124.0
2016-08-01 14:10:00,58.15,58.16,58.08,58.09,96932.0,51.9903,51.9992,51.9277,51.9367,96932.0
2016-08-01 14:20:00,58.09,58.2,58.09,58.12,35065.0,51.9367,52.035,51.9367,51.9635,35065.0
2016-08-01 14:30:00,58.12,58.28,58.11,58.25,49173.0,51.9635,52.1065,51.9545,52.0797,49173.0
2016-08-01 14:40:00,58.25,58.32,58.21,58.29,61729.0,52.0797,52.1423,52.044,52.1155,61729.0
2016-08-01 14:50:00,58.3,58.3,58.23,58.27,47471.0,52.1244,52.1244,52.0618,52.0976,47471.0
2016-08-01 15:00:00,58.26,58.28,58.23,58.27,70393.0,52.0887,52.1065,52.0618,52.0976,70393.0
2016-08-01 15:10:00,58.26,58.38,58.26,58.31,92891.0,52.0887,52.1959,52.0887,52.1334,92891.0
2016-08-01 15:20:00,58.31,58.35,58.28,58.33,79434.0,52.1334,52.1691,52.1065,52.1512,79434.0
2016-08-01 15:30:00,58.33,58.4,58.31,58.39,120016.0,52.1512,52.2138,52.1334,52.2049,120016.0
2016-08-01 15:40:00,58.38,58.46,58.38,58.44,132049.0,52.1959,52.2675,52.1959,52.2496,132049.0
2016-08-01 15:50:00,58.43,58.48,58.4,58.45,344653.0,52.2406,52.2854,52.2138,52.2585,344653.0
2016-08-02 09:30:00,58.15,58.51,58.05,58.33,120927.0,51.9903,52.3122,51.9009,52.1512,120927.0
2016-08-02 09:40:00,58.34,58.46,58.27,58.35,111045.0,52.1602,52.2675,52.0976,52.1691,111045.0
2016-08-02 09:50:00,58.35,58.46,58.35,58.36,91685.0,52.1691,52.2675,52.1691,52.1781,91685.0
2016-08-02 10:00:00,58.36,58.37,58.22,58.35,208405.0,52.1781,52.187,52.0529,52.1691,208405.0
2016-08-02 10:10:00,58.35,58.37,57.96,57.96,166234.0,52.1691,52.187,51.8204,51.8204,166234.0
2016-08-02 10:20:00,57.97,58.01,57.89,58.0,90101.0,51.8294,51.8651,51.7578,51.8562,90101.0
2016-08-02 10:30:00,58.01,58.01,57.82,57.82,104973.0,51.8651,51.8651,51.6953,51.6953,104973.0
2016-08-02 10:40:00,57.82,57.82,57.69,57.69,91480.0,51.6953,51.6953,51.579,51.579,91480.0
2016-08-02 10:50:00,57.7,57.7,57.53,57.61,59996.0,51.588,51.588,51.436,51.5075,59996.0
2016-08-02 11:00:00,57.62,57.72,57.61,57.71,34841.0,51.5164,51.6059,51.5075,51.5969,34841.0
2016-08-02 11:10:00,57.7,57.81,57.66,57.77,65313.0,51.588,51.6863,51.5522,51.6506,65313.0
2016-08-02 11:20:00,57.76,57.87,57.73,57.83,41959.0,51.6416,51.74,51.6148,51.7042,41959.0
2016-08-02 11:30:00,57.84,57.91,57.75,57.76,44082.0,51.7131,51.7757,51.6327,51.6416,44082.0
2016-08-02 11:40:00,57.76,57.84,57.75,57.82,91126.0,51.6416,51.7131,51.6327,51.6953,91126.0
2016-08-02 11:50:00,57.82,57.88,57.81,57.84,88404.0,51.6953,51.7489,51.6863,51.7131,88404.0
2016-08-02 12:00:00,57.83,57.85,57.78,57.83,52715.0,51.7042,51.7221,51.6595,51.7042,52715.0
2016-08-02 12:10:00,57.82,57.87,57.81,57.86,79711.0,51.6953,51.74,51.6863,51.731,79711.0
2016-08-02 12:20:00,57.87,57.87,57.78,57.8,52172.0,51.74,51.74,51.6595,51.6774,52172.0
2016-08-02 12:30:00,57.79,57.84,57.74,57.8,57517.0,51.6684,51.7131,51.6237,51.6774,57517.0
2016-08-02 12:40:00,57.79,57.86,57.76,57.8,47928.0,51.6684,51.731,51.6416,51.6774,47928.0
2016-08-02 12:50:00,57.8,57.8,57.62,57.66,47647.0,51.6774,51.6774,51.5164,51.5522,47647.0
2016-08-02 13:00:00,57.66,57.68,57.59,57.61,68168.0,51.5522,51.5701,51.4896,51.5075,68168.0
2016-08-02 13:10:00,57.6,57.65,57.57,57.64,34742.0,51.4986,51.5433,51.4717,51.5343,34742.0
2016-08-02 13:20:00,57.64,57.74,57.6,57.71,45265.0,51.5343,51.6237,51.4986,51.5969,45265.0
2016-08-02 13:30:00,57.72,57.72,57.6,57.61,21853.0,51.6059,51.6059,51.4986,51.5075,21853.0
2016-08-02 13:40:00,57.62,57.67,57.57,57.62,26387.0,51.5164,51.5612,51.4717,51.5164,26387.0
2016-08-02 13:50:00,57.63,57.73,57.61,57.69,57753.0,51.5254,51.6148,51.5075,51.579,57753.0
2016-08-02 14:00:00,57.68,57.79,57.66,57.79,48198.0,51.5701,51.6684,51.5522,51.6684,48198.0
2016-08-02 14:10:00,57.8,57.81,57.74,57.76,29674.0,51.6774,51.6863,51.6237,51.6416,29674.0
2016-08-02 14:20:00,57.76,57.83,57.74,57.78,32523.0,51.6416,51.7042,51.6237,51.6595,32523.0
2016-08-02 14:30:00,57.77,57.8,57.73,57.73,30359.0,51.6506,51.6774,51.6148,51.6148,30359.0
2016-08-02 14:40:00,57.74,57.86,57.73,57.85,53141.0,51.6237,51.731,51.6148,51.7221,53141.0
2016-08-02 14:50:00,57.85,57.87,57.73,57.75,37260.0,51.7221,51.74,51.6148,51.6327,37260.0
2016-08-02 15:00:00,57.75,57.83,57.75,57.78,50577.0,51.6327,51.7042,51.6327,51.6595,50577.0
2016-08-02 15:10:00,57.79,57.8,57.71,57.71,60549.0,51.6684,51.6774,51.5969,51.5969,60549.0
2016-08-02 15:20:00,57.71,57.77,57.71,57.75,194245.0,51.5969,51.6506,51.5969,51.6327,194245.0
2016-08-02 15:30:00,57.76,57.87,57.74,57.85,91092.0,51.6416,51.74,51.6237,51.7221,91092.0
2016-08-02 15:40:00,57.84,57.86,57.76,57.85,163838.0,51.7131,51.731,51.6416,51.7221,163838.0
2016-08-02 15:50:00,57.85,57.88,57.84,57.85,417951.0,51.7221,51.7489,51.7131,51.7221,417951.0
2016-08-03 09:30:00,57.85,57.89,57.5,57.83,47061.0,51.7221,51.7578,51.4092,51.7042,47061.0
2016-08-03 09:40:00,57.85,58.0,57.83,58.0,28107.0,51.7221,51.8562,51.7042,51.8562,28107.0
2016-08-03 09:50:00,58.0,58.04,57.96,58.02,64312.0,51.8562,51.892,51.8204,51.8741,64312.0
2016-08-03 10:00:00,58.02,58.08,57.97,58.02,97574.0,51.8741,51.9277,51.8294,51.8741,97574.0
2016-08-03 10:10:00,58.02,58.2,58.0,58.16,72639.0,51.8741,52.035,51.8562,51.9992,72639.0
2016-08-03 10:20:00,58.17,58.26,58.16,58.26,69389.0,52.0082,52.0887,51.9992,52.0887,69389.0
2016-08-03 10:30:00,58.22,58.28,58.18,58.28,106491.0,52.0529,52.1065,52.0171,52.1065,106491.0
2016-08-03 10:40:00,58.27,58.31,58.22,58.22,34258.0,52.0976,52.1334,52.0529,52.0529,34258.0
2016-08-03 10:50:00,58.23,58.26,58.05,58.07,25127.0,52.0618,52.0887,51.9009,51.9188,25127.0
2016-08-03 11:00:00,58.08,58.11,58.05,58.07,33428.0,51.9277,51.9545,51.9009,51.9188,33428.0
2016-08-03 11:10:00,58.07,58.13,58.03,58.11,34785.0,51.9188,51.9724,51.883,51.9545,34785.0
2016-08-03 11:20:00,58.12,58.15,58.09,58.1,22448.0,51.9635,51.9903,51.9367,51.9456,22448.0
2016-08-03 11:30:00,58.11,58.17,58.09,58.12,27149.0,51.9545,52.0082,51.9367,51.9635,27149.0
2016-08-03 11:40:00,58.11,58.17,58.1,58.16,24283.0,51.9545,52.0082,51.9456,51.9992,24283.0
2016-08-03 11:50:00,58.16,58.23,58.13,58.2,31534.0,51.9992,52.0618,51.9724,52.035,31534.0
2016-08-03 12:00:00,58.2,58.2,58.11,58.16,46414.0,52.035,52.035,51.9545,51.9992,46414.0
2016-08-03 12:10:00,58.15,58.15,58.1,58.12,51903.0,51.9903,51.9903,51.9456,51.9635,51903.0
2016-08-03 12:20:00,58.12,58.13,58.08,58.11,46021.0,51.9635,51.9724,51.9277,51.9545,46021.0
2016-08-03 12:30:00,58.12,58.15,58.1,58.15,21595.0,51.9635,51.9903,51.9456,51.9903,21595.0
2016-08-03 12:40:00,58.15,58.18,58.14,58.18,31661.0,51.9903,52.0171,51.9814,52.0171,31661.0
2016-08-03 12:50:00,58.18,58.22,58.17,58.19,16061.0,52.0171,52.0529,52.0082,52.0261,16061.0
2016-08-03 13:00:00,58.2,58.2,58.13,58.14,42166.0,52.035,52.035,51.9724,51.9814,42166.0
2016-08-03 13:10:00,58.14,58.17,58.11,58.14,22615.0,51.9814,52.0082,51.9545,51.9814,22615.0
2016-08-03 13:20:00,58.14,58.16,58.1,58.13,42443.0,51.9814,51.9992,51.9456,51.9724,42443.0
2016-08-03 13:30:00,58.13,58.15,58.09,58.1,71099.0,51.9724,51.9903,51.9367,51.9456,71099.0
2016-08-03 13:40:00,58.11,58.14,58.09,58.14,27859.0,51.9545,51.9814,51.9367,51.9814,27859.0
2016-08-03 13:50:00,58.14,58.15,58.1,58.1,27315.0,51.9814,51.9903,51.9456,51.9456,27315.0
2016-08-03 14:00:00,58.11,58.13,58.1,58.11,38027.0,51.9545,51.9724,51.9456,51.9545,38027.0
2016-08-03 14:10:00,58.12,58.12,58.05,58.09,61120.0,51.9635,51.9635,51.9009,51.9367,61120.0
2016-08-03 14:20:00,58.1,58.13,58.05,58.05,33839.0,51.9456,51.9724,51.9009,51.9009,33839.0
2016-08-03 14:30:00,58.05,58.12,58.05,58.1,35192.0,51.9009,51.9635,51.9009,51.9456,35192.0
2016-08-03 14:40:00,58.1,58.13,58.08,58.09,62295.0,51.9456,51.9724,51.9277,51.9367,62295.0
2016-08-03 14:50:00,58.09,58.1,58.07,58.08,25931.0,51.9367,51.9456,51.9188,51.9277,25931.0
2016-08-03 15:00:00,58.08,58.12,58.07,58.12,40933.0,51.9277,51.9635,51.9188,51.9635,40933.0
2016-08-03 15:10:00,58.12,58.13,58.1,58.11,50180.0,51.9635,51.9724,51.9456,51.9545,50180.0
2016-08-03 15:20:00,58.11,58.16,58.1,58.14,61893.0,51.9545,51.9992,51.9456,51.9814,61893.0
2016-08-03 15:30:00,58.14,58.14,58.08,58.09,59377.0,51.9814,51.9814,51.9277,51.9367,59377.0
2016-08-03 15:40:00,58.09,58.09,58.05,58.07,96336.0,51.9367,51.9367,51.9009,51.9188,96336.0
2016-08-03 15:50:00,58.07,58.15,58.06,58.15,266168.0,51.9188,51.9903,51.9098,51.9903,266168.0
2016-08-04 09:30:00,58.22,58.38,57.89,58.0,103298.0,52.0529,52.1959,51.7578,51.8562,103298.0
2016-08-04 09:40:00,58.0,58.16,57.96,58.13,70187.0,51.8562,51.9992,51.8204,51.9724,70187.0
2016-08-04 09:50:00,58.14,58.24,58.09,58.15,113656.0,51.9814,52.0708,51.9367,51.9903,113656.0
2016-08-04 10:00:00,58.14,58.2,57.99,57.99,68825.0,51.9814,52.035,51.8473,51.8473,68825.0
2016-08-04 10:10:00,58.0,58.12,57.98,58.05,91270.0,51.8562,51.9635,51.8383,51.9009,91270.0
2016-08-04 10:20:00,58.06,58.08,58.02,58.06,108500.0,51.9098,51.9277,51.8741,51.9098,108500.0
2016-08-04 10:30:00,58.07,58.16,58.07,58.15,187471.0,51.9188,51.9992,51.9188,51.9903,187471.0
2016-08-04 10:40:00,58.15,58.23,58.14,58.16,72782.0,51.9903,52.0618,51.9814,51.9992,72782.0
2016-08-04 10:50:00,58.15,58.2,58.09,58.18,69313.0,51.9903,52.035,51.9367,52.0171,69313.0
2016-08-04 11:00:00,58.18,58.26,58.16,58.23,121271.0,52.0171,52.0887,51.9992,52.0618,121271.0
2016-08-04 11:10:00,58.23,58.24,58.14,58.2,76128.0,52.0618,52.0708,51.9814,52.035,76128.0
2016-08-04 11:20:00,58.2,58.25,58.15,58.16,63807.0,52.035,52.0797,51.9903,51.9992,63807.0
2016-08-04 11:30:00,58.16,58.28,58.16,58.27,49409.0,51.9992,52.1065,51.9992,52.0976,49409.0
2016-08-04 11:40:00,58.27,58.28,58.15,58.15,78405.0,52.0976,52.1065,51.9903,51.9903,78405.0
2016-08-04 11:50:00,58.16,58.32,58.12,58.3,67850.0,51.9992,52.1423,51.9635,52.1244,67850.0
2016-08-04 12:00:00,58.29,58.46,58.27,58.46,102368.0,52.1155,52.2675,52.0976,52.2675,102368.0
2016-08-04 12:10:00,58.46,58.58,58.45,58.48,105050.0,52.2675,52.3748,52.2585,52.2854,105050.0
2016-08-04 12:20:00,58.48,58.48,58.4,58.41,55208.0,52.2854,52.2854,52.2138,52.2228,55208.0
2016-08-04 12:30:00,58.4,58.5,58.4,58.5,116599.0,52.2138,52.3032,52.2138,52.3032,116599.0
2016-08-04 12:40:00,58.5,58.6,58.47,58.59,77001.0,52.3032,52.3926,52.2764,52.3837,77001.0
2016-08-04 12:50:00,58.59,58.6,58.38,58.38,88155.0,52.3837,52.3926,52.1959,52.1959,88155.0
2016-08-04 13:00:00,58.38,58.42,58.35,58.42,57148.0,52.1959,52.2317,52.1691,52.2317,57148.0
2016-08-04 13:10:00,58.42,58.42,58.28,58.32,53520.0,52.2317,52.2317,52.1065,52.1423,53520.0
2016-08-04 13:20:00,58.31,58.32,58.26,58.28,60514.0,52.1334,52.1423,52.0887,52.1065,60514.0
2016-08-04 13:30:00,58.28,58.43,58.28,58.43,82872.0,52.1065,52.2406,52.1065,52.2406,82872.0
2016-08-04 13:40:00,58.43,58.43,58.35,58.36,55093.0,52.2406,52.2406,52.1691,52.1781,55093.0
2016-08-04 13:50:00,58.36,58.49,58.35,58.49,105396.0,52.1781,52.2943,52.1691,52.2943,105396.0
2016-08-04 14:00:00,58.49,58.65,58.47,58.62,145163.0,52.2943,52.4373,52.2764,52.4105,145163.0
2016-08-04 14:10:00,58.62,58.68,58.44,58.45,106097.0,52.4105,52.4642,52.2496,52.2585,106097.0
2016-08-04 14:20:00,58.44,58.51,58.43,58.51,57654.0,52.2496,52.3122,52.2406,52.3122,57654.0
2016-08-04 14:30:00,58.51,58.65,58.49,58.57,170365.0,52.3122,52.4373,52.2943,52.3658,170365.0
2016-08-04 14:40:00,58.57,58.69,58.57,58.65,84506.0,52.3658,52.4731,52.3658,52.4373,84506.0
2016-08-04 14:50:00,58.64,58.7,58.63,58.7,109905.0,52.4284,52.482,52.4195,52.482,109905.0
2016-08-04 15:00:00,58.7,58.75,58.62,58.72,131343.0,52.482,52.5267,52.4105,52.4999,131343.0
2016-08-04 15:10:00,58.72,58.73,58.63,58.73,91577.0,52.4999,52.5089,52.4195,52.5089,91577.0
2016-08-04 15:20:00,58.72,58.74,58.62,58.69,120105.0,52.4999,52.5178,52.4105,52.4731,120105.0
2016-08-04 15:30:00,58.69,58.91,58.68,58.91,281137.0,52.4731,52.6698,52.4642,52.6698,281137.0
2016-08-04 15:40:00,58.9,58.97,58.78,58.86,315828.0,52.6609,52.7234,52.5536,52.6251,315828.0
2016-08-04 15:50:00,58.87,58.89,58.69,58.76,505863.0,52.634,52.6519,52.4731,52.5357,505863.0
2016-08-05 09:30:00,58.09,58.09,56.85,57.01,773147.0,51.9367,51.9367,50.828,50.9711,773147.0
2016-08-05 09:40:00,57.01,57.72,56.97,57.55,427643.0,50.9711,51.6059,50.9353,51.4539,427643.0
2016-08-05 09:50:00,57.51,58.68,57.5,58.42,436832.0,51.4181,52.4642,51.4092,52.2317,436832.0
2016-08-05 10:00:00,58.41,59.0,58.29,58.98,337025.0,52.2228,52.7503,52.1155,52.7324,337025.0
2016-08-05 10:10:00,58.96,59.38,58.8,59.29,343131.0,52.7145,53.09,52.5715,53.0095,343131.0
2016-08-05 10:20:00,59.28,59.43,59.17,59.21,203001.0,53.0006,53.1347,52.9023,52.938,203001.0
2016-08-05 10:30:00,59.2,59.49,58.87,59.35,288027.0,52.9291,53.1884,52.634,53.0632,288027.0
2016-08-05 10:40:00,59.35,59.46,59.1,59.17,183283.0,53.0632,53.1615,52.8397,52.9023,183283.0
2016-08-05 10:50:00,59.16,59.79,59.13,59.78,165590.0,52.8933,53.4566,52.8665,53.4476,165590.0
2016-08-05 11:00:00,59.77,59.78,59.25,59.41,105541.0,53.4387,53.4476,52.9738,53.1168,105541.0
2016-08-05 11:10:00,59.41,59.72,59.28,59.72,108413.0,53.1168,53.394,53.0006,53.394,108413.0
2016-08-05 11:20:00,59.73,59.85,59.6,59.85,140365.0,53.4029,53.5102,53.2867,53.5102,140365.0
2016-08-05 11:30:00,59.84,59.84,59.74,59.84,177924.0,53.5013,53.5013,53.4119,53.5013,177924.0
2016-08-05 11:40:00,59.83,59.84,59.65,59.76,76163.0,53.4923,53.5013,53.3314,53.4298,76163.0
2016-08-05 11:50:00,59.76,59.92,59.73,59.87,176095.0,53.4298,53.5728,53.4029,53.5281,176095.0
2016-08-05 12:00:00,59.87,60.02,59.77,59.96,226494.0,53.5281,53.6622,53.4387,53.6086,226494.0
2016-08-05 12:10:00,59.97,60.15,59.96,60.06,169946.0,53.6175,53.7785,53.6086,53.698,169946.0
2016-08-05 12:20:00,60.06,60.17,60.03,60.15,104539.0,53.698,53.7963,53.6712,53.7785,104539.0
2016-08-05 12:30:00,60.14,60.17,60.05,60.16,186472.0,53.7695,53.7963,53.689,53.7874,186472.0
2016-08-05 12:40:00,60.15,60.27,60.08,60.21,148510.0,53.7785,53.8857,53.7159,53.8321,148510.0
2016-08-05 12:50:00,60.21,60.29,60.16,60.19,162727.0,53.8321,53.9036,53.7874,53.8142,162727.0
2016-08-05 13:00:00,60.19,60.2,60.03,60.12,184356.0,53.8142,53.8232,53.6712,53.7516,184356.0
2016-08-05 13:10:00,60.12,60.41,60.11,60.38,143543.0,53.7516,54.0109,53.7427,53.9841,143543.0
2016-08-05 13:20:00,60.39,60.47,60.28,60.46,110820.0,53.993,54.0646,53.8947,54.0556,110820.0
2016-08-05 13:30:00,60.45,60.46,60.23,60.32,160743.0,54.0467,54.0556,53.85,53.9304,160743.0
2016-08-05 13:40:00,60.32,60.32,60.13,60.2,88579.0,53.9304,53.9304,53.7606,53.8232,88579.0
2016-08-05 13:50:00,60.2,60.21,60.04,60.21,164326.0,53.8232,53.8321,53.6801,53.8321,164326.0
2016-08-05 14:00:00,60.22,60.23,60.06,60.07,199878.0,53.841,53.85,53.698,53.7069,199878.0
2016-08-05 14:10:00,60.07,60.08,59.89,59.97,112335.0,53.7069,53.7159,53.546,53.6175,112335.0
2016-08-05 14:20:00,59.98,60.09,59.95,60.01,111587.0,53.6265,53.7248,53.5996,53.6533,111587.0
2016-08-05 14:30:00,60.01,60.07,59.78,59.89,115694.0,53.6533,53.7069,53.4476,53.546,115694.0
2016-08-05 14:40:00,59.89,59.96,59.72,59.93,117602.0,53.546,53.6086,53.394,53.5818,117602.0
2016-08-05 14:50:00,59.93,59.95,59.88,59.92,87683.0,53.5818,53.5996,53.5371,53.5728,87683.0
2016-08-05 15:00:00,59.92,59.93,59.7,59.71,116354.0,53.5728,53.5818,53.3761,53.3851,116354.0
2016-08-05 15:10:00,59.71,59.85,59.67,59.85,114284.0,53.3851,53.5102,53.3493,53.5102,114284.0
2016-08-05 15:20:00,59.85,59.98,59.77,59.96,172169.0,53.5102,53.6265,53.4387,53.6086,172169.0
2016-08-05 15:30:00,59.95,59.96,59.86,59.9,153241.0,53.5996,53.6086,53.5192,53.5549,153241.0
2016-08-05 15:40:00,59.9,59.9,59.71,59.72,226401.0,53.5549,53.5549,53.3851,53.394,226401.0
2016-08-05 15:50:00,59.73,59.79,59.67,59.71,499126.0,53.4029,53.4566,53.3493,53.3851,499126.0
2016-08-08 09:30:00,59.64,59.71,58.91,59.19,386275.0,53.3225,53.3851,52.6698,52.9201,386275.0
2016-08-08 09:40:00,59.2,59.38,58.7,58.73,281867.0,52.9291,53.09,52.482,52.5089,281867.0
2016-08-08 09:50:00,58.73,59.03,58.64,58.67,188122.0,52.5089,52.7771,52.4284,52.4552,188122.0
2016-08-08 10:00:00,58.67,58.69,58.5,58.66,186248.0,52.4552,52.4731,52.3032,52.4463,186248.0
2016-08-08 10:10:00,58.66,58.73,58.59,58.7,182975.0,52.4463,52.5089,52.3837,52.482,182975.0
2016-08-08 10:20:00,58.7,58.78,58.57,58.78,202488.0,52.482,52.5536,52.3658,52.5536,202488.0
2016-08-08 10:30:00,58.78,58.97,58.78,58.82,60803.0,52.5536,52.7234,52.5536,52.5893,60803.0
2016-08-08 10:40:00,58.83,59.02,58.81,58.97,115125.0,52.5983,52.7681,52.5804,52.7234,115125.0
2016-08-08 10:50:00,58.98,58.99,58.75,58.82,75699.0,52.7324,52.7413,52.5267,52.5893,75699.0
2016-08-08 11:00:00,58.83,58.91,58.79,58.89,66021.0,52.5983,52.6698,52.5625,52.6519,66021.0
2016-08-08 11:10:00,58.89,58.89,58.77,58.86,77426.0,52.6519,52.6519,52.5446,52.6251,77426.0
2016-08-08 11:20:00,58.86,58.93,58.83,58.83,41702.0,52.6251,52.6877,52.5983,52.5983,41702.0
2016-08-08 11:30:00,58.84,58.92,58.84,58.87,58412.0,52.6072,52.6787,52.6072,52.634,58412.0
2016-08-08 11:40:00,58.86,58.96,58.84,58.94,72194.0,52.6251,52.7145,52.6072,52.6966,72194.0
2016-08-08 11:50:00,58.94,58.99,58.72,58.74,86731.0,52.6966,52.7413,52.4999,52.5178,86731.0
2016-08-08 12:00:00,58.74,58.79,58.63,58.63,83909.0,52.5178,52.5625,52.4195,52.4195,83909.0
2016-08-08 12:10:00,58.62,58.64,58.56,58.56,60318.0,52.4105,52.4284,52.3569,52.3569,60318.0
2016-08-08 12:20:00,58.55,58.62,58.53,58.58,63106.0,52.3479,52.4105,52.3301,52.3748,63106.0
2016-08-08 12:30:00,58.57,58.65,58.52,58.55,50136.0,52.3658,52.4373,52.3211,52.3479,50136.0
2016-08-08 12:40:00,58.55,58.7,58.54,58.7,68712.0,52.3479,52.482,52.339,52.482,68712.0
2016-08-08 12:50:00,58.71,58.76,58.64,58.64,33430.0,52.491,52.5357,52.4284,52.4284,33430.0
2016-08-08 13:00:00,58.65,58.67,58.6,58.65,76603.0,52.4373,52.4552,52.3926,52.4373,76603.0
2016-08-08 13:10:00,58.64,58.68,58.61,58.65,52020.0,52.4284,52.4642,52.4016,52.4373,52020.0
2016-08-08 13:20:00,58.65,58.68,58.61,58.67,63960.0,52.4373,52.4642,52.4016,52.4552,63960.0
2016-08-08 13:30:00,58.67,58.71,58.59,58.64,110504.0,52.4552,52.491,52.3837,52.4284,110504.0
2016-08-08 13:40:00,58.64,58.71,58.59,58.6,119440.0,52.4284,52.491,52.3837,52.3926,119440.0
2016-08-08 13:50:00,58.6,58.67,58.56,58.67,74083.0,52.3926,52.4552,52.3569,52.4552,74083.0
2016-08-08 14:00:00,58.67,58.71,58.56,58.61,88948.0,52.4552,52.491,52.3569,52.4016,88948.0
2016-08-08 14:10:00,58.6,58.61,58.51,58.52,66234.0,52.3926,52.4016,52.3122,52.3211,66234.0
2016-08-08 14:20:00,58.52,58.52,58.4,58.5,93863.0,52.3211,52.3211,52.2138,52.3032,93863.0
2016-08-08 14:30:00,58.5,58.61,58.46,58.61,131822.0,52.3032,52.4016,52.2675,52.4016,131822.0
2016-08-08 14:40:00,58.61,58.69,58.56,58.66,87890.0,52.4016,52.4731,52.3569,52.4463,87890.0
2016-08-08 14:50:00,58.66,58.66,58.46,58.47,93186.0,52.4463,52.4463,52.2675,52.2764,93186.0
2016-08-08 15:00:00,58.47,58.52,58.35,58.41,117315.0,52.2764,52.3211,52.1691,52.2228,117315.0
2016-08-08 15:10:00,58.41,58.41,58.3,58.3,71187.0,52.2228,52.2228,52.1244,52.1244,71187.0
2016-08-08 15:20:00,58.31,58.31,58.23,58.25,98203.0,52.1334,52.1334,52.0618,52.0797,98203.0
2016-08-08 15:30:00,58.25,58.32,58.24,58.28,160640.0,52.0797,52.1423,52.0708,52.1065,160640.0
2016-08-08 15:40:00,58.28,58.32,58.27,58.3,142854.0,52.1065,52.1423,52.0976,52.1244,142854.0
2016-08-08 15:50:00,58.29,58.32,58.24,58.32,385117.0,52.1155,52.1423,52.0708,52.1423,385117.0
2016-08-09 09:30:00,58.2,58.47,58.1,58.17,129522.0,52.035,52.2764,51.9456,52.0082,129522.0
2016-08-09 09:40:00,58.15,58.37,58.15,58.34,118644.0,51.9903,52.187,51.9903,52.1602,118644.0
2016-08-09 09:50:00,58.36,58.43,58.12,58.17,78958.0,52.1781,52.2406,51.9635,52.0082,78958.0
2016-08-09 10:00:00,58.17,58.27,58.07,58.21,112657.0,52.0082,52.0976,51.9188,52.044,112657.0
2016-08-09 10:10:00,58.21,58.26,58.12,58.19,80502.0,52.044,52.0887,51.9635,52.0261,80502.0
2016-08-09 10:20:00,58.19,58.21,58.11,58.16,75704.0,52.0261,52.044,51.9545,51.9992,75704.0
2016-08-09 10:30:00,58.16,58.34,58.15,58.34,379120.0,51.9992,52.1602,51.9903,52.1602,379120.0
2016-08-09 10:40:00,58.34,58.41,58.28,58.32,81730.0,52.1602,52.2228,52.1065,52.1423,81730.0
2016-08-09 10:50:00,58.32,58.32,58.17,58.24,40308.0,52.1423,52.1423,52.0082,52.0708,40308.0
2016-08-09 11:00:00,58.24,58.36,58.23,58.31,63008.0,52.0708,52.1781,52.0618,52.1334,63008.0
2016-08-09 11:10:00,58.3,58.44,58.3,58.32,54780.0,52.1244,52.2496,52.1244,52.1423,54780.0
2016-08-09 11:20:00,58.32,58.33,58.19,58.2,65642.0,52.1423,52.1512,52.0261,52.035,65642.0
2016-08-09 11:30:00,58.19,58.24,58.09,58.1,64126.0,52.0261,52.0708,51.9367,51.9456,64126.0
2016-08-09 11:40:00,58.1,58.15,58.08,58.11,71263.0,51.9456,51.9903,51.9277,51.9545,71263.0
2016-08-09 11:50:00,58.11,58.11,57.99,58.06,73138.0,51.9545,51.9545,51.8473,51.9098,73138.0
2016-08-09 12:00:00,58.07,58.14,58.05,58.05,66903.0,51.9188,51.9814,51.9009,51.9009,66903.0
2016-08-09 12:10:00,58.05,58.1,58.03,58.05,49028.0,51.9009,51.9456,51.883,51.9009,49028.0
2016-08-09 12:20:00,58.04,58.05,57.92,57.92,49403.0,51.892,51.9009,51.7847,51.7847,49403.0
2016-08-09 12:30:00,57.93,57.95,57.84,57.87,113971.0,51.7936,51.8115,51.7131,51.74,113971.0
2016-08-09 12:40:00,57.87,57.91,57.84,57.84,119974.0,51.74,51.7757,51.7131,51.7131,119974.0
2016-08-09 12:50:00,57.85,57.91,57.83,57.91,46923.0,51.7221,51.7757,51.7042,51.7757,46923.0
2016-08-09 13:00:00,57.91,57.95,57.9,57.92,56595.0,51.7757,51.8115,51.7668,51.7847,56595.0
2016-08-09 13:10:00,57.92,57.94,57.83,57.93,88836.0,51.7847,51.8026,51.7042,51.7936,88836.0
2016-08-09 13:20:00,57.94,58.01,57.9,57.92,64073.0,51.8026,51.8651,51.7668,51.7847,64073.0
2016-08-09 13:30:00,57.91,57.98,57.89,57.92,83302.0,51.7757,51.8383,51.7578,51.7847,83302.0
2016-08-09 13:40:00,57.93,57.93,57.86,57.92,63783.0,51.7936,51.7936,51.731,51.7847,63783.0
2016-08-09 13:50:00,57.92,57.93,57.85,57.92,44447.0,51.7847,51.7936,51.7221,51.7847,44447.0
2016-08-09 14:00:00,57.92,58.0,57.85,57.92,76004.0,51.7847,51.8562,51.7221,51.7847,76004.0
2016-08-09 14:10:00,57.92,58.05,57.91,58.04,52871.0,51.7847,51.9009,51.7757,51.892,52871.0
2016-08-09 14:20:00,58.05,58.05,57.81,57.81,52984.0,51.9009,51.9009,51.6863,51.6863,52984.0
2016-08-09 14:30:00,57.81,57.89,57.75,57.76,90541.0,51.6863,51.7578,51.6327,51.6416,90541.0
2016-08-09 14:40:00,57.76,57.77,57.7,57.7,60681.0,51.6416,51.6506,51.588,51.588,60681.0
2016-08-09 14:50:00,57.7,57.81,57.65,57.78,74222.0,51.588,51.6863,51.5433,51.6595,74222.0
2016-08-09 15:00:00,57.79,57.83,57.67,57.83,93334.0,51.6684,51.7042,51.5612,51.7042,93334.0
2016-08-09 15:10:00,57.84,57.91,57.74,57.74,93458.0,51.7131,51.7757,51.6237,51.6237,93458.0
2016-08-09 15:20:00,57.74,57.77,57.69,57.69,77925.0,51.6237,51.6506,51.579,51.579,77925.0
2016-08-09 15:30:00,57.69,57.73,57.66,57.67,158374.0,51.579,51.6148,51.5522,51.5612,158374.0
2016-08-09 15:40:00,57.66,57.7,57.59,57.6,182058.0,51.5522,51.588,51.4896,51.4986,182058.0
2016-08-09 15:50:00,57.61,57.69,57.59,57.67,469802.0,51.5075,51.579,51.4896,51.5612,469802.0
2016-08-10 09:30:00,57.89,57.89,57.54,57.82,106780.0,51.7578,51.7578,51.4449,51.6953,106780.0
2016-08-10 09:40:00,57.82,57.89,57.65,57.69,61422.0,51.6953,51.7578,51.5433,51.579,61422.0
2016-08-10 09:50:00,57.69,57.7,57.31,57.35,90109.0,51.579,51.588,51.2393,51.275,90109.0
2016-08-10 10:00:00,57.36,57.48,57.36,57.48,56301.0,51.284,51.3913,51.284,51.3913,56301.0
2016-08-10 10:10:00,57.48,57.55,57.4,57.51,86519.0,51.3913,51.4539,51.3198,51.4181,86519.0
2016-08-10 10:20:00,57.5,57.7,57.46,57.46,52441.0,51.4092,51.588,51.3734,51.3734,52441.0
2016-08-10 10:30:00,57.45,57.51,57.36,57.49,141512.0,51.3645,51.4181,51.284,51.4002,141512.0
2016-08-10 10:40:00,57.52,57.68,57.5,57.63,78386.0,51.427,51.5701,51.4092,51.5254,78386.0
2016-08-10 10:50:00,57.63,57.71,57.59,57.67,45793.0,51.5254,51.5969,51.4896,51.5612,45793.0
2016-08-10 11:00:00,57.67,57.69,57.55,57.55,44767.0,51.5612,51.579,51.4539,51.4539,44767.0
2016-08-10 11:10:00,57.55,57.57,57.36,57.36,70181.0,51.4539,51.4717,51.284,51.284,70181.0
2016-08-10 11:20:00,57.36,57.41,57.31,57.4,65726.0,51.284,51.3287,51.2393,51.3198,65726.0
2016-08-10 11:30:00,57.4,57.47,57.32,57.46,59521.0,51.3198,51.3823,51.2482,51.3734,59521.0
2016-08-10 11:40:00,57.46,57.47,57.37,57.4,60520.0,51.3734,51.3823,51.2929,51.3198,60520.0
2016-08-10 11:50:00,57.4,57.47,57.38,57.47,35730.0,51.3198,51.3823,51.3019,51.3823,35730.0
2016-08-10 12:00:00,57.46,57.66,57.45,57.65,38161.0,51.3734,51.5522,51.3645,51.5433,38161.0
2016-08-10 12:10:00,57.65,57.65,57.58,57.59,31908.0,51.5433,51.5433,51.4807,51.4896,31908.0
2016-08-10 12:20:00,57.58,57.59,57.54,57.59,18593.0,51.4807,51.4896,51.4449,51.4896,18593.0
2016-08-10 12:30:00,57.59,57.6,57.55,57.6,14147.0,51.4896,51.4986,51.4539,51.4986,14147.0
2016-08-10 12:40:00,57.6,57.65,57.54,57.61,41673.0,51.4986,51.5433,51.4449,51.5075,41673.0
2016-08-10 12:50:00,57.61,57.66,57.6,57.65,19053.0,51.5075,51.5522,51.4986,51.5433,19053.0
2016-08-10 13:00:00,57.66,57.68,57.63,57.67,27922.0,51.5522,51.5701,51.5254,51.5612,27922.0
2016-08-10 13:10:00,57.67,57.67,57.58,57.59,49543.0,51.5612,51.5612,51.4807,51.4896,49543.0
2016-08-10 13:20:00,57.58,57.59,57.54,57.55,45670.0,51.4807,51.4896,51.4449,51.4539,45670.0
2016-08-10 13:30:00,57.55,57.59,57.52,57.59,53788.0,51.4539,51.4896,51.427,51.4896,53788.0
2016-08-10 13:40:00,57.59,57.64,57.56,57.56,30062.0,51.4896,51.5343,51.4628,51.4628,30062.0
2016-08-10 13:50:00,57.56,57.61,57.53,57.54,22459.0,51.4628,51.5075,51.436,51.4449,22459.0
2016-08-10 14:00:00,57.55,57.61,57.54,57.55,32987.0,51.4539,51.5075,51.4449,51.4539,32987.0
2016-08-10 14:10:00,57.55,57.61,57.52,57.53,28130.0,51.4539,51.5075,51.427,51.436,28130.0
2016-08-10 14:20:00,57.54,57.58,57.49,57.55,61134.0,51.4449,51.4807,51.4002,51.4539,61134.0
2016-08-10 14:30:00,57.54,57.57,57.51,57.55,44447.0,51.4449,51.4717,51.4181,51.4539,44447.0
2016-08-10 14:40:00,57.55,57.6,57.53,57.6,37734.0,51.4539,51.4986,51.436,51.4986,37734.0
2016-08-10 14:50:00,57.59,57.6,57.54,57.59,32710.0,51.4896,51.4986,51.4449,51.4896,32710.0
2016-08-10 15:00:00,57.58,57.63,57.54,57.62,34886.0,51.4807,51.5254,51.4449,51.5164,34886.0
2016-08-10 15:10:00,57.62,57.65,57.6,57.63,43090.0,51.5164,51.5433,51.4986,51.5254,43090.0
2016-08-10 15:20:00,57.64,57.7,57.61,57.62,53182.0,51.5343,51.588,51.5075,51.5164,53182.0
2016-08-10 15:30:00,57.63,57.63,57.5,57.52,105902.0,51.5254,51.5254,51.4092,51.427,105902.0
2016-08-10 15:40:00,57.52,57.54,57.44,57.45,147594.0,51.427,51.4449,51.3555,51.3645,147594.0
2016-08-10 15:50:00,57.45,57.53,57.42,57.53,259534.0,51.3645,51.436,51.3376,51.436,259534.0
2016-08-11 09:30:00,57.82,57.92,57.5,57.69,88740.0,51.6953,51.7847,51.4092,51.579,88740.0
2016-08-11 09:40:00,57.71,57.71,57.56,57.66,53149.0,51.5969,51.5969,51.4628,51.5522,53149.0
2016-08-11 09:50:00,57.66,57.7,57.59,57.63,50909.0,51.5522,51.588,51.4896,51.5254,50909.0
2016-08-11 10:00:00,57.63,57.64,57.38,57.39,61515.0,51.5254,51.5343,51.3019,51.3108,61515.0
2016-08-11 10:10:00,57.4,57.5,57.3,57.36,72342.0,51.3198,51.4092,51.2303,51.284,72342.0
2016-08-11 10:20:00,57.36,57.38,57.24,57.28,75540.0,51.284,51.3019,51.1767,51.2125,75540.0
2016-08-11 10:30:00,57.28,57.48,57.27,57.46,67944.0,51.2125,51.3913,51.2035,51.3734,67944.0
2016-08-11 10:40:00,57.47,57.53,57.35,57.47,107006.0,51.3823,51.436,51.275,51.3823,107006.0
2016-08-11 10:50:00,57.47,57.61,57.12,57.51,65543.0,51.3823,51.5075,51.0694,51.4181,65543.0
2016-08-11 11:00:00,57.52,57.52,57.44,57.51,61385.0,51.427,51.427,51.3555,51.4181,61385.0
2016-08-11 11:10:00,57.52,57.57,57.44,57.57,82986.0,51.427,51.4717,51.3555,51.4717,82986.0
2016-08-11 11:20:00,57.56,57.66,57.5,57.66,156579.0,51.4628,51.5522,51.4092,51.5522,156579.0
2016-08-11 11:30:00,57.66,57.72,57.64,57.72,38625.0,51.5522,51.6059,51.5343,51.6059,38625.0
2016-08-11 11:40:00,57.73,57.77,57.61,57.61,72022.0,51.6148,51.6506,51.5075,51.5075,72022.0
2016-08-11 11:50:00,57.61,57.73,57.61,57.72,22287.0,51.5075,51.6148,51.5075,51.6059,22287.0
2016-08-11 12:00:00,57.73,57.75,57.67,57.73,21482.0,51.6148,51.6327,51.5612,51.6148,21482.0
2016-08-11 12:10:00,57.73,57.75,57.68,57.69,22328.0,51.6148,51.6327,51.5701,51.579,22328.0
2016-08-11 12:20:00,57.7,57.7,57.63,57.66,28153.0,51.588,51.588,51.5254,51.5522,28153.0
2016-08-11 12:30:00,57.66,57.68,57.64,57.66,28465.0,51.5522,51.5701,51.5343,51.5522,28465.0
2016-08-11 12:40:00,57.66,57.71,57.65,57.67,27014.0,51.5522,51.5969,51.5433,51.5612,27014.0
2016-08-11 12:50:00,57.65,57.71,57.65,57.69,12445.0,51.5433,51.5969,51.5433,51.579,12445.0
2016-08-11 13:00:00,57.7,57.71,57.67,57.68,19854.0,51.588,51.5969,51.5612,51.5701,19854.0
2016-08-11 13:10:00,57.68,57.68,57.65,57.66,13385.0,51.5701,51.5701,51.5433,51.5522,13385.0
2016-08-11 13:20:00,57.65,57.68,57.63,57.63,21511.0,51.5433,51.5701,51.5254,51.5254,21511.0
2016-08-11 13:30:00,57.64,57.67,57.63,57.64,18034.0,51.5343,51.5612,51.5254,51.5343,18034.0
2016-08-11 13:40:00,57.64,57.66,57.6,57.66,34464.0,51.5343,51.5522,51.4986,51.5522,34464.0
2016-08-11 13:50:00,57.66,57.69,57.61,57.61,52148.0,51.5522,51.579,51.5075,51.5075,52148.0
2016-08-11 14:00:00,57.62,57.67,57.61,57.67,48879.0,51.5164,51.5612,51.5075,51.5612,48879.0
2016-08-11 14:10:00,57.68,57.72,57.66,57.66,34862.0,51.5701,51.6059,51.5522,51.5522,34862.0
2016-08-11 14:20:00,57.66,57.67,57.64,57.66,35908.0,51.5522,51.5612,51.5343,51.5522,35908.0
2016-08-11 14:30:00,57.65,57.66,57.62,57.64,41829.0,51.5433,51.5522,51.5164,51.5343,41829.0
2016-08-11 14:40:00,57.65,57.65,57.56,57.56,56826.0,51.5433,51.5433,51.4628,51.4628,56826.0
2016-08-11 14:50:00,57.56,57.61,57.51,57.52,46999.0,51.4628,51.5075,51.4181,51.427,46999.0
2016-08-11 15:00:00,57.53,57.56,57.52,57.54,39958.0,51.436,51.4628,51.427,51.4449,39958.0
2016-08-11 15:10:00,57.54,57.55,57.51,57.51,36623.0,51.4449,51.4539,51.4181,51.4181,36623.0
2016-08-11 15:20:00,57.51,57.52,57.44,57.49,132816.0,51.4181,51.427,51.3555,51.4002,132816.0
2016-08-11 15:30:00,57.48,57.52,57.41,57.45,186576.0,51.3913,51.427,51.3287,51.3645,186576.0
2016-08-11 15:40:00,57.45,57.48,57.41,57.44,200350.0,51.3645,51.3913,51.3287,51.3555,200350.0
2016-08-11 15:50:00,57.45,57.45,57.31,57.33,578041.0,51.3645,51.3645,51.2393,51.2572,578041.0
2016-08-12 09:30:00,57.16,57.33,57.06,57.22,107610.0,51.1052,51.2572,51.0158,51.1588,107610.0
2016-08-12 09:40:00,57.22,57.33,57.2,57.33,80190.0,51.1588,51.2572,51.1409,51.2572,80190.0
2016-08-12 09:50:00,57.33,57.54,57.28,57.52,98239.0,51.2572,51.4449,51.2125,51.427,98239.0
2016-08-12 10:00:00,57.53,57.55,57.27,57.36,80031.0,51.436,51.4539,51.2035,51.284,80031.0
2016-08-12 10:10:00,57.36,57.7,57.34,57.7,134144.0,51.284,51.588,51.2661,51.588,134144.0
2016-08-12 10:20:00,57.69,57.7,57.35,57.45,97726.0,51.579,51.588,51.275,51.3645,97726.0
2016-08-12 10:30:00,57.45,57.48,57.38,57.38,30859.0,51.3645,51.3913,51.3019,51.3019,30859.0
2016-08-12 10:40:00,57.38,57.42,57.32,57.42,89453.0,51.3019,51.3376,51.2482,51.3376,89453.0
2016-08-12 10:50:00,57.41,57.53,57.4,57.5,61016.0,51.3287,51.436,51.3198,51.4092,61016.0
2016-08-12 11:00:00,57.5,57.54,57.49,57.51,61064.0,51.4092,51.4449,51.4002,51.4181,61064.0
2016-08-12 11:10:00,57.5,57.51,57.44,57.47,59095.0,51.4092,51.4181,51.3555,51.3823,59095.0
2016-08-12 11:20:00,57.48,57.56,57.47,57.5,45938.0,51.3913,51.4628,51.3823,51.4092,45938.0
2016-08-12 11:30:00,57.49,57.51,57.46,57.47,63754.0,51.4002,51.4181,51.3734,51.3823,63754.0
2016-08-12 11:40:00,57.47,57.52,57.45,57.52,84104.0,51.3823,51.427,51.3645,51.427,84104.0
2016-08-12 11:50:00,57.52,57.52,57.47,57.51,41910.0,51.427,51.427,51.3823,51.4181,41910.0
2016-08-12 12:00:00,57.5,57.52,57.45,57.48,26357.0,51.4092,51.427,51.3645,51.3913,26357.0
2016-08-12 12:10:00,57.48,57.5,57.45,57.49,41022.0,51.3913,51.4092,51.3645,51.4002,41022.0
2016-08-12 12:20:00,57.5,57.64,57.49,57.64,73497.0,51.4092,51.5343,51.4002,51.5343,73497.0
2016-08-12 12:30:00,57.63,57.64,57.57,57.58,55169.0,51.5254,51.5343,51.4717,51.4807,55169.0
2016-08-12 12:40:00,57.57,57.61,57.51,57.53,55195.0,51.4717,51.5075,51.4181,51.436,55195.0
2016-08-12 12:50:00,57.55,57.68,57.54,57.66,47955.0,51.4539,51.5701,51.4449,51.5522,47955.0
2016-08-12 13:00:00,57.67,57.67,57.58,57.61,53435.0,51.5612,51.5612,51.4807,51.5075,53435.0
2016-08-12 13:10:00,57.6,57.67,57.59,57.66,55474.0,51.4986,51.5612,51.4896,51.5522,55474.0
2016-08-12 13:20:00,57.66,57.68,57.62,57.65,33801.0,51.5522,51.5701,51.5164,51.5433,33801.0
2016-08-12 13:30:00,57.65,57.66,57.58,57.6,37255.0,51.5433,51.5522,51.4807,51.4986,37255.0
2016-08-12 13:40:00,57.6,57.66,57.59,57.62,21272.0,51.4986,51.5522,51.4896,51.5164,21272.0
2016-08-12 13:50:00,57.62,57.73,57.6,57.68,30743.0,51.5164,51.6148,51.4986,51.5701,30743.0
2016-08-12 14:00:00,57.68,57.7,57.64,57.68,44165.0,51.5701,51.588,51.5343,51.5701,44165.0
2016-08-12 14:10:00,57.69,57.74,57.66,57.74,62641.0,51.579,51.6237,51.5522,51.6237,62641.0
2016-08-12 14:20:00,57.73,57.84,57.72,57.79,79078.0,51.6148,51.7131,51.6059,51.6684,79078.0
2016-08-12 14:30:00,57.79,57.84,57.77,57.84,49090.0,51.6684,51.7131,51.6506,51.7131,49090.0
2016-08-12 14:40:00,57.84,57.98,57.83,57.95,88032.0,51.7131,51.8383,51.7042,51.8115,88032.0
2016-08-12 14:50:00,57.95,57.96,57.88,57.93,91097.0,51.8115,51.8204,51.7489,51.7936,91097.0
2016-08-12 15:00:00,57.93,58.0,57.92,57.98,92003.0,51.7936,51.8562,51.7847,51.8383,92003.0
2016-08-12 15:10:00,57.97,58.04,57.97,58.01,117929.0,51.8294,51.892,51.8294,51.8651,117929.0
2016-08-12 15:20:00,58.01,58.04,58.0,58.01,81195.0,51.8651,51.892,51.8562,51.8651,81195.0
2016-08-12 15:30:00,58.0,58.14,57.97,58.11,245350.0,51.8562,51.9814,51.8294,51.9545,245350.0
2016-08-12 15:40:00,58.11,58.19,58.1,58.16,207629.0,51.9545,52.0261,51.9456,51.9992,207629.0
2016-08-12 15:50:00,58.16,58.26,58.13,58.21,518773.0,51.9992,52.0887,51.9724,52.044,518773.0
2016-08-15 09:30:00,58.0,58.19,57.54,57.58,347180.0,51.8562,52.0261,51.4449,51.4807,347180.0
2016-08-15 09:40:00,57.58,57.59,57.38,57.45,217175.0,51.4807,51.4896,51.3019,51.3645,217175.0
2016-08-15 09:50:00,57.46,57.54,57.29,57.4,172311.0,51.3734,51.4449,51.2214,51.3198,172311.0
2016-08-15 10:00:00,57.41,57.84,57.41,57.75,219206.0,51.3287,51.7131,51.3287,51.6327,219206.0
2016-08-15 10:10:00,57.76,57.9,57.72,57.89,176089.0,51.6416,51.7668,51.6059,51.7578,176089.0
2016-08-15 10:20:00,57.89,57.97,57.88,57.95,95210.0,51.7578,51.8294,51.7489,51.8115,95210.0
2016-08-15 10:30:00,57.95,58.05,57.95,58.03,125790.0,51.8115,51.9009,51.8115,51.883,125790.0
2016-08-15 10:40:00,58.04,58.19,58.0,58.15,121939.0,51.892,52.0261,51.8562,51.9903,121939.0
2016-08-15 10:50:00,58.15,58.19,58.1,58.12,125437.0,51.9903,52.0261,51.9456,51.9635,125437.0
2016-08-15 11:00:00,58.14,58.19,58.02,58.16,226498.0,51.9814,52.0261,51.8741,51.9992,226498.0
2016-08-15 11:10:00,58.15,58.31,58.15,58.25,253473.0,51.9903,52.1334,51.9903,52.0797,253473.0
2016-08-15 11:20:00,58.25,58.29,58.24,58.26,109583.0,52.0797,52.1155,52.0708,52.0887,109583.0
2016-08-15 11:30:00,58.26,58.26,58.05,58.05,139856.0,52.0887,52.0887,51.9009,51.9009,139856.0
2016-08-15 11:40:00,58.05,58.11,58.01,58.02,84986.0,51.9009,51.9545,51.8651,51.8741,84986.0
2016-08-15 11:50:00,58.01,58.03,57.94,58.0,94316.0,51.8651,51.883,51.8026,51.8562,94316.0
2016-08-15 12:00:00,58.0,58.03,57.96,57.98,130221.0,51.8562,51.883,51.8204,51.8383,130221.0
2016-08-15 12:10:00,57.98,58.03,57.96,58.01,87472.0,51.8383,51.883,51.8204,51.8651,87472.0
2016-08-15 12:20:00,58.01,58.01,57.95,57.96,67832.0,51.8651,51.8651,51.8115,51.8204,67832.0
2016-08-15 12:30:00,57.96,58.0,57.94,57.95,91083.0,51.8204,51.8562,51.8026,51.8115,91083.0
2016-08-15 12:40:00,57.94,57.98,57.88,57.9,90741.0,51.8026,51.8383,51.7489,51.7668,90741.0
2016-08-15 12:50:00,57.9,57.93,57.81,57.85,68645.0,51.7668,51.7936,51.6863,51.7221,68645.0
2016-08-15 13:00:00,57.85,57.88,57.78,57.8,257939.0,51.7221,51.7489,51.6595,51.6774,257939.0
2016-08-15 13:10:00,57.81,57.95,57.81,57.93,71452.0,51.6863,51.8115,51.6863,51.7936,71452.0
2016-08-15 13:20:00,57.93,58.03,57.92,58.01,115134.0,51.7936,51.883,51.7847,51.8651,115134.0
2016-08-15 13:30:00,58.02,58.16,58.02,58.12,90342.0,51.8741,51.9992,51.8741,51.9635,90342.0
2016-08-15 13:40:00,58.12,58.22,58.11,58.15,66570.0,51.9635,52.0529,51.9545,51.9903,66570.0
2016-08-15 13:50:00,58.15,58.19,58.09,58.09,40215.0,51.9903,52.0261,51.9367,51.9367,40215.0
2016-08-15 14:00:00,58.08,58.11,58.04,58.1,77169.0,51.9277,51.9545,51.892,51.9456,77169.0
2016-08-15 14:10:00,58.09,58.1,57.94,57.95,91760.0,51.9367,51.9456,51.8026,51.8115,91760.0
2016-08-15 14:20:00,57.95,58.01,57.95,57.96,64527.0,51.8115,51.8651,51.8115,51.8204,64527.0
2016-08-15 14:30:00,57.96,58.0,57.95,57.97,58336.0,51.8204,51.8562,51.8115,51.8294,58336.0
2016-08-15 14:40:00,57.97,57.99,57.93,57.94,84669.0,51.8294,51.8473,51.7936,51.8026,84669.0
2016-08-15 14:50:00,57.94,57.95,57.89,57.89,113331.0,51.8026,51.8115,51.7578,51.7578,113331.0
2016-08-15 15:00:00,57.9,57.92,57.87,57.9,93222.0,51.7668,51.7847,51.74,51.7668,93222.0
2016-08-15 15:10:00,57.9,57.9,57.81,57.82,75985.0,51.7668,51.7668,51.6863,51.6953,75985.0
2016-08-15 15:20:00,57.82,57.86,57.8,57.84,99347.0,51.6953,51.731,51.6774,51.7131,99347.0
2016-08-15 15:30:00,57.84,57.88,57.83,57.85,111607.0,51.7131,51.7489,51.7042,51.7221,111607.0
2016-08-15 15:40:00,57.85,57.86,57.84,57.85,222464.0,51.7221,51.731,51.7131,51.7221,222464.0
2016-08-15 15:50:00,57.86,57.89,57.84,57.87,360267.0,51.731,51.7578,51.7131,51.74,360267.0
2016-08-16 09:30:00,57.65,57.86,57.63,57.77,215008.0,51.5433,51.731,51.5254,51.6506,215008.0
2016-08-16 09:40:00,57.78,57.95,57.73,57.95,65006.0,51.6595,51.8115,51.6148,51.8115,65006.0
2016-08-16 09:50:00,57.95,57.95,57.82,57.85,73136.0,51.8115,51.8115,51.6953,51.7221,73136.0
2016-08-16 10:00:00,57.85,57.98,57.81,57.81,31012.0,51.7221,51.8383,51.6863,51.6863,31012.0
2016-08-16 10:10:00,57.82,57.84,57.73,57.77,69497.0,51.6953,51.7131,51.6148,51.6506,69497.0
2016-08-16 10:20:00,57.78,57.84,57.75,57.8,111587.0,51.6595,51.7131,51.6327,51.6774,111587.0
2016-08-16 10:30:00,57.8,57.8,57.64,57.65,91192.0,51.6774,51.6774,51.5343,51.5433,91192.0
2016-08-16 10:40:00,57.64,57.66,57.43,57.49,91764.0,51.5343,51.5522,51.3466,51.4002,91764.0
2016-08-16 10:50:00,57.49,57.58,57.49,57.54,71476.0,51.4002,51.4807,51.4002,51.4449,71476.0
2016-08-16 11:00:00,57.54,57.56,57.49,57.52,102240.0,51.4449,51.4628,51.4002,51.427,102240.0
2016-08-16 11:10:00,57.52,57.67,57.49,57.58,89846.0,51.427,51.5612,51.4002,51.4807,89846.0
2016-08-16 11:20:00,57.58,57.71,57.58,57.63,60808.0,51.4807,51.5969,51.4807,51.5254,60808.0
2016-08-16 11:30:00,57.64,57.75,57.62,57.67,54180.0,51.5343,51.6327,51.5164,51.5612,54180.0
2016-08-16 11:40:00,57.68,57.73,57.62,57.65,43872.0,51.5701,51.6148,51.5164,51.5433,43872.0
2016-08-16 11:50:00,57.65,57.71,57.55,57.68,68516.0,51.5433,51.5969,51.4539,51.5701,68516.0
2016-08-16 12:00:00,57.68,57.73,57.63,57.72,31351.0,51.5701,51.6148,51.5254,51.6059,31351.0
2016-08-16 12:10:00,57.72,57.75,57.7,57.71,33513.0,51.6059,51.6327,51.588,51.5969,33513.0
2016-08-16 12:20:00,57.71,57.72,57.62,57.63,57800.0,51.5969,51.6059,51.5164,51.5254,57800.0
2016-08-16 12:30:00,57.63,57.67,57.59,57.64,36409.0,51.5254,51.5612,51.4896,51.5343,36409.0
2016-08-16 12:40:00,57.63,57.66,57.58,57.64,68618.0,51.5254,51.5522,51.4807,51.5343,68618.0
2016-08-16 12:50:00,57.64,57.65,57.57,57.62,59159.0,51.5343,51.5433,51.4717,51.5164,59159.0
2016-08-16 13:00:00,57.62,57.63,57.49,57.53,52367.0,51.5164,51.5254,51.4002,51.436,52367.0
2016-08-16 13:10:00,57.53,57.53,57.45,57.47,74012.0,51.436,51.436,51.3645,51.3823,74012.0
2016-08-16 13:20:00,57.47,57.5,57.43,57.48,65578.0,51.3823,51.4092,51.3466,51.3913,65578.0
2016-08-16 13:30:00,57.49,57.5,57.36,57.38,51758.0,51.4002,51.4092,51.284,51.3019,51758.0
2016-08-16 13:40:00,57.38,57.47,57.38,57.46,61040.0,51.3019,51.3823,51.3019,51.3734,61040.0
2016-08-16 13:50:00,57.46,57.47,57.42,57.43,56797.0,51.3734,51.3823,51.3376,51.3466,56797.0
2016-08-16 14:00:00,57.43,57.55,57.42,57.48,74043.0,51.3466,51.4539,51.3376,51.3913,74043.0
2016-08-16 14:10:00,57.47,57.49,57.38,57.47,52145.0,51.3823,51.4002,51.3019,51.3823,52145.0
2016-08-16 14:20:00,57.47,57.54,57.44,57.5,50923.0,51.3823,51.4449,51.3555,51.4092,50923.0
2016-08-16 14:30:00,57.52,57.58,57.49,57.57,74799.0,51.427,51.4807,51.4002,51.4717,74799.0
2016-08-16 14:40:00,57.56,57.6,57.52,57.58,90232.0,51.4628,51.4986,51.427,51.4807,90232.0
2016-08-16 14:50:00,57.57,57.65,57.57,57.63,63823.0,51.4717,51.5433,51.4717,51.5254,63823.0
2016-08-16 15:00:00,57.62,57.63,57.58,57.61,51006.0,51.5164,51.5254,51.4807,51.5075,51006.0
2016-08-16 15:10:00,57.61,57.62,57.5,57.54,117692.0,51.5075,51.5164,51.4092,51.4449,117692.0
2016-08-16 15:20:00,57.54,57.61,57.52,57.56,74999.0,51.4449,51.5075,51.427,51.4628,74999.0
2016-08-16 15:30:00,57.56,57.59,57.51,57.54,105784.0,51.4628,51.4896,51.4181,51.4449,105784.0
2016-08-16 15:40:00,57.54,57.54,57.47,57.47,122727.0,51.4449,51.4449,51.3823,51.3823,122727.0
2016-08-16 15:50:00,57.47,57.48,57.28,57.3,486980.0,51.3823,51.3913,51.2125,51.2303,486980.0
2016-08-17 09:30:00,57.25,57.46,56.93,57.05,338853.0,51.1856,51.3734,50.8995,51.0068,338853.0
2016-08-17 09:40:00,57.05,57.22,56.9,57.13,100390.0,51.0068,51.1588,50.8727,51.0784,100390.0
2016-08-17 09:50:00,57.13,57.15,56.88,56.92,56027.0,51.0784,51.0962,50.8548,50.8906,56027.0
2016-08-17 10:00:00,56.92,57.0,56.85,56.9,121059.0,50.8906,50.9621,50.828,50.8727,121059.0
2016-08-17 10:10:00,56.9,56.9,56.79,56.9,323069.0,50.8727,50.8727,50.7744,50.8727,323069.0
2016-08-17 10:20:00,56.9,56.92,56.85,56.91,129113.0,50.8727,50.8906,50.828,50.8817,129113.0
2016-08-17 10:30:00,56.91,56.94,56.85,56.9,86062.0,50.8817,50.9085,50.828,50.8727,86062.0
2016-08-17 10:40:00,56.9,56.97,56.81,56.81,61283.0,50.8727,50.9353,50.7922,50.7922,61283.0
2016-08-17 10:50:00,56.82,56.87,56.78,56.79,114855.0,50.8012,50.8459,50.7654,50.7744,114855.0
2016-08-17 11:00:00,56.78,56.89,56.77,56.78,48028.0,50.7654,50.8638,50.7565,50.7654,48028.0
2016-08-17 11:10:00,56.78,56.81,56.75,56.76,51145.0,50.7654,50.7922,50.7386,50.7475,51145.0
2016-08-17 11:20:00,56.76,56.77,56.56,56.56,65616.0,50.7475,50.7565,50.5687,50.5687,65616.0
2016-08-17 11:30:00,56.57,56.65,56.51,56.55,78007.0,50.5777,50.6492,50.524,50.5598,78007.0
2016-08-17 11:40:00,56.55,56.57,56.45,56.45,54648.0,50.5598,50.5777,50.4704,50.4704,54648.0
2016-08-17 11:50:00,56.45,56.53,56.42,56.43,68278.0,50.4704,50.5419,50.4436,50.4525,68278.0
2016-08-17 12:00:00,56.44,56.6,56.43,56.55,72421.0,50.4614,50.6045,50.4525,50.5598,72421.0
2016-08-17 12:10:00,56.56,56.61,56.54,56.54,47336.0,50.5687,50.6134,50.5508,50.5508,47336.0
2016-08-17 12:20:00,56.55,56.63,56.55,56.59,126481.0,50.5598,50.6313,50.5598,50.5956,126481.0
2016-08-17 12:30:00,56.59,56.61,56.56,56.58,95807.0,50.5956,50.6134,50.5687,50.5866,95807.0
2016-08-17 12:40:00,56.58,56.81,56.58,56.8,90651.0,50.5866,50.7922,50.5866,50.7833,90651.0
2016-08-17 12:50:00,56.8,56.82,56.75,56.77,71207.0,50.7833,50.8012,50.7386,50.7565,71207.0
2016-08-17 13:00:00,56.78,56.81,56.69,56.72,82493.0,50.7654,50.7922,50.685,50.7118,82493.0
2016-08-17 13:10:00,56.72,56.79,56.71,56.78,61271.0,50.7118,50.7744,50.7028,50.7654,61271.0
2016-08-17 13:20:00,56.78,56.8,56.73,56.77,98425.0,50.7654,50.7833,50.7207,50.7565,98425.0
2016-08-17 13:30:00,56.77,56.93,56.76,56.89,60764.0,50.7565,50.8995,50.7475,50.8638,60764.0
2016-08-17 13:40:00,56.9,56.92,56.82,56.84,56149.0,50.8727,50.8906,50.8012,50.8191,56149.0
2016-08-17 13:50:00,56.85,56.85,56.76,56.78,61681.0,50.828,50.828,50.7475,50.7654,61681.0
2016-08-17 14:00:00,56.78,56.92,56.66,56.87,127995.0,50.7654,50.8906,50.6581,50.8459,127995.0
2016-08-17 14:10:00,56.87,57.0,56.82,56.98,118521.0,50.8459,50.9621,50.8012,50.9442,118521.0
2016-08-17 14:20:00,56.99,57.01,56.83,56.91,128455.0,50.9532,50.9711,50.8101,50.8817,128455.0
2016-08-17 14:30:00,56.91,56.93,56.78,56.84,89732.0,50.8817,50.8995,50.7654,50.8191,89732.0
2016-08-17 14:40:00,56.83,56.85,56.75,56.81,64479.0,50.8101,50.828,50.7386,50.7922,64479.0
2016-08-17 14:50:00,56.82,56.82,56.74,56.78,79512.0,50.8012,50.8012,50.7297,50.7654,79512.0
2016-08-17 15:00:00,56.78,56.83,56.71,56.79,121790.0,50.7654,50.8101,50.7028,50.7744,121790.0
2016-08-17 15:10:00,56.79,56.84,56.78,56.84,96732.0,50.7744,50.8191,50.7654,50.8191,96732.0
2016-08-17 15:20:00,56.84,56.91,56.83,56.9,132294.0,50.8191,50.8817,50.8101,50.8727,132294.0
2016-08-17 15:30:00,56.9,56.96,56.86,56.96,199341.0,50.8727,50.9264,50.837,50.9264,199341.0
2016-08-17 15:40:00,56.95,56.99,56.9,56.97,121464.0,50.9174,50.9532,50.8727,50.9353,121464.0
2016-08-17 15:50:00,56.97,57.0,56.97,57.0,340935.0,50.9353,50.9621,50.9353,50.9621,340935.0
2016-08-18 09:30:00,56.79,56.79,56.32,56.45,122159.0,50.7744,50.7744,50.3542,50.4704,122159.0
2016-08-18 09:40:00,56.43,56.47,56.34,56.4,119501.0,50.4525,50.4883,50.372,50.4257,119501.0
2016-08-18 09:50:00,56.4,56.55,56.36,56.54,50934.0,50.4257,50.5598,50.3899,50.5508,50934.0
2016-08-18 10:00:00,56.56,56.82,56.54,56.73,49736.0,50.5687,50.8012,50.5508,50.7207,49736.0
2016-08-18 10:10:00,56.73,56.84,56.65,56.79,67489.0,50.7207,50.8191,50.6492,50.7744,67489.0
2016-08-18 10:20:00,56.81,56.82,56.67,56.74,60420.0,50.7922,50.8012,50.6671,50.7297,60420.0
2016-08-18 10:30:00,56.75,56.88,56.74,56.78,41937.0,50.7386,50.8548,50.7297,50.7654,41937.0
2016-08-18 10:40:00,56.76,56.76,56.65,56.66,46225.0,50.7475,50.7475,50.6492,50.6581,46225.0
2016-08-18 10:50:00,56.67,56.8,56.61,56.8,68477.0,50.6671,50.7833,50.6134,50.7833,68477.0
2016-08-18 11:00:00,56.8,56.81,56.61,56.65,56178.0,50.7833,50.7922,50.6134,50.6492,56178.0
2016-08-18 11:10:00,56.65,56.79,56.64,56.77,83749.0,50.6492,50.7744,50.6403,50.7565,83749.0
2016-08-18 11:20:00,56.77,56.9,56.74,56.9,53884.0,50.7565,50.8727,50.7297,50.8727,53884.0
2016-08-18 11:30:00,56.89,56.92,56.84,56.88,62279.0,50.8638,50.8906,50.8191,50.8548,62279.0
2016-08-18 11:40:00,56.88,56.9,56.82,56.89,55781.0,50.8548,50.8727,50.8012,50.8638,55781.0
2016-08-18 11:50:00,56.89,56.97,56.89,56.94,73119.0,50.8638,50.9353,50.8638,50.9085,73119.0
2016-08-18 12:00:00,56.94,56.94,56.81,56.87,82189.0,50.9085,50.9085,50.7922,50.8459,82189.0
2016-08-18 12:10:00,56.87,56.9,56.78,56.79,79482.0,50.8459,50.8727,50.7654,50.7744,79482.0
2016-08-18 12:20:00,56.79,56.81,56.73,56.73,59456.0,50.7744,50.7922,50.7207,50.7207,59456.0
2016-08-18 12:30:00,56.72,56.74,56.59,56.64,51569.0,50.7118,50.7297,50.5956,50.6403,51569.0
2016-08-18 12:40:00,56.64,56.81,56.62,56.79,54847.0,50.6403,50.7922,50.6224,50.7744,54847.0
2016-08-18 12:50:00,56.78,56.83,56.69,56.73,37589.0,50.7654,50.8101,50.685,50.7207,37589.0
2016-08-18 13:00:00,56.73,56.76,56.65,56.68,57769.0,50.7207,50.7475,50.6492,50.676,57769.0
2016-08-18 13:10:00,56.69,56.77,56.68,56.71,47572.0,50.685,50.7565,50.676,50.7028,47572.0
2016-08-18 13:20:00,56.72,56.76,56.68,56.7,29587.0,50.7118,50.7475,50.676,50.6939,29587.0
2016-08-18 13:30:00,56.71,56.83,56.7,56.83,54487.0,50.7028,50.8101,50.6939,50.8101,54487.0
2016-08-18 13:40:00,56.83,56.83,56.77,56.79,50015.0,50.8101,50.8101,50.7565,50.7744,50015.0
2016-08-18 13:50:00,56.79,56.82,56.76,56.77,45818.0,50.7744,50.8012,50.7475,50.7565,45818.0
2016-08-18 14:00:00,56.77,56.78,56.75,56.77,62945.0,50.7565,50.7654,50.7386,50.7565,62945.0
2016-08-18 14:10:00,56.76,56.77,56.75,56.76,61578.0,50.7475,50.7565,50.7386,50.7475,61578.0
2016-08-18 14:20:00,56.76,56.76,56.66,56.66,53557.0,50.7475,50.7475,50.6581,50.6581,53557.0
2016-08-18 14:30:00,56.66,56.7,56.62,56.66,44625.0,50.6581,50.6939,50.6224,50.6581,44625.0
2016-08-18 14:40:00,56.67,56.82,56.65,56.82,56177.0,50.6671,50.8012,50.6492,50.8012,56177.0
2016-08-18 14:50:00,56.82,56.86,56.78,56.86,67308.0,50.8012,50.837,50.7654,50.837,67308.0
2016-08-18 15:00:00,56.85,56.96,56.82,56.95,74857.0,50.828,50.9264,50.8012,50.9174,74857.0
2016-08-18 15:10:00,56.94,57.0,56.88,56.98,72613.0,50.9085,50.9621,50.8548,50.9442,72613.0
2016-08-18 15:20:00,56.97,57.0,56.91,56.91,81694.0,50.9353,50.9621,50.8817,50.8817,81694.0
2016-08-18 15:30:00,56.92,56.92,56.8,56.89,127342.0,50.8906,50.8906,50.7833,50.8638,127342.0
2016-08-18 15:40:00,56.89,56.95,56.85,56.92,141358.0,50.8638,50.9174,50.828,50.8906,141358.0
2016-08-18 15:50:00,56.91,56.98,56.87,56.93,323530.0,50.8817,50.9442,50.8459,50.8995,323530.0
2016-08-19 09:30:00,57.02,57.57,56.95,57.44,365227.0,50.98,51.4717,50.9174,51.3555,365227.0
2016-08-19 09:40:00,57.42,57.43,57.14,57.3,128528.0,51.3376,51.3466,51.0873,51.2303,128528.0
2016-08-19 09:50:00,57.32,57.42,57.32,57.35,64880.0,51.2482,51.3376,51.2482,51.275,64880.0
2016-08-19 10:00:00,57.35,57.58,57.33,57.54,78134.0,51.275,51.4807,51.2572,51.4449,78134.0
2016-08-19 10:10:00,57.53,57.64,57.45,57.51,75112.0,51.436,51.5343,51.3645,51.4181,75112.0
2016-08-19 10:20:00,57.51,57.65,57.49,57.58,76902.0,51.4181,51.5433,51.4002,51.4807,76902.0
2016-08-19 10:30:00,57.58,57.59,57.36,57.39,80032.0,51.4807,51.4896,51.284,51.3108,80032.0
2016-08-19 10:40:00,57.4,57.41,57.23,57.25,52199.0,51.3198,51.3287,51.1678,51.1856,52199.0
2016-08-19 10:50:00,57.24,57.31,57.21,57.21,45126.0,51.1767,51.2393,51.1499,51.1499,45126.0
2016-08-19 11:00:00,57.22,57.29,57.11,57.16,63160.0,51.1588,51.2214,51.0605,51.1052,63160.0
2016-08-19 11:10:00,57.17,57.31,57.13,57.31,118952.0,51.1141,51.2393,51.0784,51.2393,118952.0
2016-08-19 11:20:00,57.31,57.31,57.23,57.26,83073.0,51.2393,51.2393,51.1678,51.1946,83073.0
2016-08-19 11:30:00,57.26,57.28,57.18,57.23,91415.0,51.1946,51.2125,51.1231,51.1678,91415.0
2016-08-19 11:40:00,57.23,57.33,57.22,57.32,54722.0,51.1678,51.2572,51.1588,51.2482,54722.0
2016-08-19 11:50:00,57.32,57.34,57.2,57.27,50726.0,51.2482,51.2661,51.1409,51.2035,50726.0
2016-08-19 12:00:00,57.27,57.27,57.19,57.21,35075.0,51.2035,51.2035,51.132,51.1499,35075.0
2016-08-19 12:10:00,57.21,57.23,57.15,57.18,40337.0,51.1499,51.1678,51.0962,51.1231,40337.0
2016-08-19 12:20:00,57.18,57.21,57.15,57.17,38646.0,51.1231,51.1499,51.0962,51.1141,38646.0
2016-08-19 12:30:00,57.17,57.27,57.16,57.21,59217.0,51.1141,51.2035,51.1052,51.1499,59217.0
2016-08-19 12:40:00,57.2,57.22,57.16,57.17,33332.0,51.1409,51.1588,51.1052,51.1141,33332.0
2016-08-19 12:50:00,57.17,57.18,57.09,57.12,73481.0,51.1141,51.1231,51.0426,51.0694,73481.0
2016-08-19 13:00:00,57.1,57.11,57.04,57.08,30870.0,51.0515,51.0605,50.9979,51.0336,30870.0
2016-08-19 13:10:00,57.07,57.07,57.0,57.0,44093.0,51.0247,51.0247,50.9621,50.9621,44093.0
2016-08-19 13:20:00,57.0,57.01,56.94,56.99,36559.0,50.9621,50.9711,50.9085,50.9532,36559.0
2016-08-19 13:30:00,56.98,56.99,56.93,56.95,54929.0,50.9442,50.9532,50.8995,50.9174,54929.0
2016-08-19 13:40:00,56.94,57.11,56.94,57.11,58918.0,50.9085,51.0605,50.9085,51.0605,58918.0
2016-08-19 13:50:00,57.12,57.14,57.11,57.12,32761.0,51.0694,51.0873,51.0605,51.0694,32761.0
2016-08-19 14:00:00,57.12,57.12,57.08,57.09,42780.0,51.0694,51.0694,51.0336,51.0426,42780.0
2016-08-19 14:10:00,57.09,57.11,57.09,57.11,38011.0,51.0426,51.0605,51.0426,51.0605,38011.0
2016-08-19 14:20:00,57.1,57.14,57.1,57.13,64677.0,51.0515,51.0873,51.0515,51.0784,64677.0
2016-08-19 14:30:00,57.13,57.17,57.13,57.15,26944.0,51.0784,51.1141,51.0784,51.0962,26944.0
2016-08-19 14:40:00,57.15,57.17,57.12,57.14,40466.0,51.0962,51.1141,51.0694,51.0873,40466.0
2016-08-19 14:50:00,57.14,57.2,57.12,57.17,36664.0,51.0873,51.1409,51.0694,51.1141,36664.0
2016-08-19 15:00:00,57.18,57.2,57.17,57.17,45346.0,51.1231,51.1409,51.1141,51.1141,45346.0
2016-08-19 15:10:00,57.17,57.23,57.17,57.23,72521.0,51.1141,51.1678,51.1141,51.1678,72521.0
2016-08-19 15:20:00,57.22,57.25,57.21,57.24,52916.0,51.1588,51.1856,51.1499,51.1767,52916.0
2016-08-19 15:30:00,57.25,57.25,57.13,57.13,71097.0,51.1856,51.1856,51.0784,51.0784,71097.0
2016-08-19 15:40:00,57.13,57.15,57.11,57.12,86788.0,51.0784,51.0962,51.0605,51.0694,86788.0
2016-08-19 15:50:00,57.13,57.17,57.11,57.14,218541.0,51.0784,51.1141,51.0605,51.0873,218541.0
2016-08-22 09:30:00,56.98,57.04,56.85,56.95,72508.0,50.9442,50.9979,50.828,50.9174,72508.0
2016-08-22 09:40:00,56.94,57.08,56.91,57.02,57160.0,50.9085,51.0336,50.8817,50.98,57160.0
2016-08-22 09:50:00,57.02,57.13,57.0,57.12,34552.0,50.98,51.0784,50.9621,51.0694,34552.0
2016-08-22 10:00:00,57.11,57.16,57.06,57.09,39539.0,51.0605,51.1052,51.0158,51.0426,39539.0
2016-08-22 10:10:00,57.09,57.29,57.08,57.29,41510.0,51.0426,51.2214,51.0336,51.2214,41510.0
2016-08-22 10:20:00,57.29,57.46,57.29,57.43,35068.0,51.2214,51.3734,51.2214,51.3466,35068.0
2016-08-22 10:30:00,57.44,57.47,57.39,57.43,43736.0,51.3555,51.3823,51.3108,51.3466,43736.0
2016-08-22 10:40:00,57.43,57.45,57.35,57.39,36556.0,51.3466,51.3645,51.275,51.3108,36556.0
2016-08-22 10:50:00,57.38,57.46,57.38,57.43,62137.0,51.3019,51.3734,51.3019,51.3466,62137.0
2016-08-22 11:00:00,57.42,57.51,57.41,57.46,82833.0,51.3376,51.4181,51.3287,51.3734,82833.0
2016-08-22 11:10:00,57.47,57.57,57.47,57.5,199909.0,51.3823,51.4717,51.3823,51.4092,199909.0
2016-08-22 11:20:00,57.51,57.51,57.33,57.43,75214.0,51.4181,51.4181,51.2572,51.3466,75214.0
2016-08-22 11:30:00,57.43,57.47,57.41,57.45,62841.0,51.3466,51.3823,51.3287,51.3645,62841.0
2016-08-22 11:40:00,57.44,57.48,57.43,57.47,65216.0,51.3555,51.3913,51.3466,51.3823,65216.0
2016-08-22 11:50:00,57.47,57.58,57.45,57.58,105478.0,51.3823,51.4807,51.3645,51.4807,105478.0
2016-08-22 12:00:00,57.57,57.58,57.52,57.55,51220.0,51.4717,51.4807,51.427,51.4539,51220.0
2016-08-22 12:10:00,57.54,57.58,57.52,57.58,35354.0,51.4449,51.4807,51.427,51.4807,35354.0
2016-08-22 12:20:00,57.58,57.81,57.55,57.74,71518.0,51.4807,51.6863,51.4539,51.6237,71518.0
2016-08-22 12:30:00,57.74,57.76,57.65,57.66,35014.0,51.6237,51.6416,51.5433,51.5522,35014.0
2016-08-22 12:40:00,57.66,57.67,57.56,57.61,39503.0,51.5522,51.5612,51.4628,51.5075,39503.0
2016-08-22 12:50:00,57.6,57.63,57.57,57.6,27006.0,51.4986,51.5254,51.4717,51.4986,27006.0
2016-08-22 13:00:00,57.59,57.6,57.52,57.54,25649.0,51.4896,51.4986,51.427,51.4449,25649.0
2016-08-22 13:10:00,57.54,57.57,57.49,57.53,26133.0,51.4449,51.4717,51.4002,51.436,26133.0
2016-08-22 13:20:00,57.53,57.56,57.38,57.44,33253.0,51.436,51.4628,51.3019,51.3555,33253.0
2016-08-22 13:30:00,57.43,57.45,57.42,57.43,34213.0,51.3466,51.3645,51.3376,51.3466,34213.0
2016-08-22 13:40:00,57.43,57.59,57.43,57.55,28696.0,51.3466,51.4896,51.3466,51.4539,28696.0
2016-08-22 13:50:00,57.56,57.57,57.48,57.53,28631.0,51.4628,51.4717,51.3913,51.436,28631.0
2016-08-22 14:00:00,57.53,57.58,57.5,57.56,34306.0,51.436,51.4807,51.4092,51.4628,34306.0
2016-08-22 14:10:00,57.56,57.56,57.5,57.53,27604.0,51.4628,51.4628,51.4092,51.436,27604.0
2016-08-22 14:20:00,57.54,57.58,57.49,57.49,25688.0,51.4449,51.4807,51.4002,51.4002,25688.0
2016-08-22 14:30:00,57.5,57.53,57.48,57.51,28290.0,51.4092,51.436,51.3913,51.4181,28290.0
2016-08-22 14:40:00,57.5,57.57,57.49,57.55,24766.0,51.4092,51.4717,51.4002,51.4539,24766.0
2016-08-22 14:50:00,57.55,57.57,57.51,57.54,24680.0,51.4539,51.4717,51.4181,51.4449,24680.0
2016-08-22 15:00:00,57.55,57.62,57.54,57.61,32512.0,51.4539,51.5164,51.4449,51.5075,32512.0
2016-08-22 15:10:00,57.62,57.66,57.6,57.66,40963.0,51.5164,51.5522,51.4986,51.5522,40963.0
2016-08-22 15:20:00,57.65,57.67,57.62,57.67,35934.0,51.5433,51.5612,51.5164,51.5612,35934.0
2016-08-22 15:30:00,57.67,57.68,57.65,57.67,54339.0,51.5612,51.5701,51.5433,51.5612,54339.0
2016-08-22 15:40:00,57.67,57.74,57.66,57.72,97629.0,51.5612,51.6237,51.5522,51.6059,97629.0
2016-08-22 15:50:00,57.71,57.75,57.65,57.75,229522.0,51.5969,51.6327,51.5433,51.6327,229522.0
2016-08-23 09:30:00,57.6,57.88,57.53,57.69,331034.0,51.4986,51.7489,51.436,51.579,331034.0
2016-08-23 09:40:00,57.69,58.13,57.69,58.04,172365.0,51.579,51.9724,51.579,51.892,172365.0
2016-08-23 09:50:00,58.05,58.08,57.92,57.96,121157.0,51.9009,51.9277,51.7847,51.8204,121157.0
2016-08-23 10:00:00,57.96,58.1,57.91,58.0,118156.0,51.8204,51.9456,51.7757,51.8562,118156.0
2016-08-23 10:10:00,57.99,58.07,57.96,58.0,102378.0,51.8473,51.9188,51.8204,51.8562,102378.0
2016-08-23 10:20:00,58.01,58.06,57.95,57.98,102005.0,51.8651,51.9098,51.8115,51.8383,102005.0
2016-08-23 10:30:00,57.98,58.08,57.89,58.07,148279.0,51.8383,51.9277,51.7578,51.9188,148279.0
2016-08-23 10:40:00,58.08,58.08,57.98,57.98,86454.0,51.9277,51.9277,51.8383,51.8383,86454.0
2016-08-23 10:50:00,57.97,58.01,57.89,57.99,155981.0,51.8294,51.8651,51.7578,51.8473,155981.0
2016-08-23 11:00:00,58.0,58.02,57.94,57.99,125026.0,51.8562,51.8741,51.8026,51.8473,125026.0
2016-08-23 11:10:00,57.99,58.03,57.96,57.98,269439.0,51.8473,51.883,51.8204,51.8383,269439.0
2016-08-23 11:20:00,57.99,58.04,57.96,58.0,95370.0,51.8473,51.892,51.8204,51.8562,95370.0
2016-08-23 11:30:00,58.01,58.04,57.98,57.99,119476.0,51.8651,51.892,51.8383,51.8473,119476.0
2016-08-23 11:40:00,57.99,58.08,57.99,58.04,337057.0,51.8473,51.9277,51.8473,51.892,337057.0
2016-08-23 11:50:00,58.05,58.26,58.05,58.23,103999.0,51.9009,52.0887,51.9009,52.0618,103999.0
2016-08-23 12:00:00,58.21,58.23,58.11,58.17,83341.0,52.044,52.0618,51.9545,52.0082,83341.0
2016-08-23 12:10:00,58.17,58.32,58.13,58.32,116632.0,52.0082,52.1423,51.9724,52.1423,116632.0
2016-08-23 12:20:00,58.33,58.43,58.31,58.35,154754.0,52.1512,52.2406,52.1334,52.1691,154754.0
2016-08-23 12:30:00,58.35,58.59,58.33,58.56,115441.0,52.1691,52.3837,52.1512,52.3569,115441.0
2016-08-23 12:40:00,58.53,58.56,58.45,58.55,54808.0,52.3301,52.3569,52.2585,52.3479,54808.0
2016-08-23 12:50:00,58.54,58.66,58.49,58.56,108886.0,52.339,52.4463,52.2943,52.3569,108886.0
2016-08-23 13:00:00,58.57,58.57,58.46,58.47,84129.0,52.3658,52.3658,52.2675,52.2764,84129.0
2016-08-23 13:10:00,58.48,58.49,58.4,58.47,100581.0,52.2854,52.2943,52.2138,52.2764,100581.0
2016-08-23 13:20:00,58.46,58.56,58.4,58.41,79650.0,52.2675,52.3569,52.2138,52.2228,79650.0
2016-08-23 13:30:00,58.4,58.41,58.3,58.35,138921.0,52.2138,52.2228,52.1244,52.1691,138921.0
2016-08-23 13:40:00,58.35,58.4,58.34,58.37,103298.0,52.1691,52.2138,52.1602,52.187,103298.0
2016-08-23 13:50:00,58.36,58.36,58.31,58.34,49098.0,52.1781,52.1781,52.1334,52.1602,49098.0
2016-08-23 14:00:00,58.33,58.35,58.25,58.35,54351.0,52.1512,52.1691,52.0797,52.1691,54351.0
2016-08-23 14:10:00,58.34,58.35,58.27,58.28,65638.0,52.1602,52.1691,52.0976,52.1065,65638.0
2016-08-23 14:20:00,58.28,58.32,58.24,58.3,109408.0,52.1065,52.1423,52.0708,52.1244,109408.0
2016-08-23 14:30:00,58.3,58.37,58.28,58.37,64459.0,52.1244,52.187,52.1065,52.187,64459.0
2016-08-23 14:40:00,58.37,58.37,58.23,58.27,82577.0,52.187,52.187,52.0618,52.0976,82577.0
2016-08-23 14:50:00,58.27,58.29,58.24,58.27,53672.0,52.0976,52.1155,52.0708,52.0976,53672.0
2016-08-23 15:00:00,58.28,58.28,58.26,58.27,75870.0,52.1065,52.1065,52.0887,52.0976,75870.0
2016-08-23 15:10:00,58.28,58.29,58.26,58.27,88031.0,52.1065,52.1155,52.0887,52.0976,88031.0
2016-08-23 15:20:00,58.27,58.33,58.26,58.3,127030.0,52.0976,52.1512,52.0887,52.1244,127030.0
2016-08-23 15:30:00,58.3,58.31,58.24,58.28,116196.0,52.1244,52.1334,52.0708,52.1065,116196.0
2016-08-23 15:40:00,58.27,58.28,58.17,58.21,131502.0,52.0976,52.1065,52.0082,52.044,131502.0
2016-08-23 15:50:00,58.21,58.22,58.15,58.15,272329.0,52.044,52.0529,51.9903,51.9903,272329.0
2016-08-24 09:30:00,58.03,58.25,57.66,58.01,270387.0,51.883,52.0797,51.5522,51.8651,270387.0
2016-08-24 09:40:00,58.01,58.08,57.65,57.66,115249.0,51.8651,51.9277,51.5433,51.5522,115249.0
2016-08-24 09:50:00,57.66,57.71,57.57,57.65,95336.0,51.5522,51.5969,51.4717,51.5433,95336.0
2016-08-24 10:00:00,57.65,57.73,57.61,57.61,185497.0,51.5433,51.6148,51.5075,51.5075,185497.0
2016-08-24 10:10:00,57.61,57.67,57.51,57.55,156776.0,51.5075,51.5612,51.4181,51.4539,156776.0
2016-08-24 10:20:00,57.56,57.57,57.45,57.5,82082.0,51.4628,51.4717,51.3645,51.4092,82082.0
2016-08-24 10:30:00,57.5,57.54,57.43,57.51,279731.0,51.4092,51.4449,51.3466,51.4181,279731.0
2016-08-24 10:40:00,57.51,57.6,57.35,57.4,210947.0,51.4181,51.4986,51.275,51.3198,210947.0
2016-08-24 10:50:00,57.4,57.52,57.37,57.51,76038.0,51.3198,51.427,51.2929,51.4181,76038.0
2016-08-24 11:00:00,57.51,57.51,57.4,57.43,61133.0,51.4181,51.4181,51.3198,51.3466,61133.0
2016-08-24 11:10:00,57.44,57.54,57.44,57.51,40399.0,51.3555,51.4449,51.3555,51.4181,40399.0
2016-08-24 11:20:00,57.5,57.64,57.5,57.55,73364.0,51.4092,51.5343,51.4092,51.4539,73364.0
2016-08-24 11:30:00,57.56,57.61,57.49,57.55,111677.0,51.4628,51.5075,51.4002,51.4539,111677.0
2016-08-24 11:40:00,57.55,57.63,57.55,57.59,73444.0,51.4539,51.5254,51.4539,51.4896,73444.0
2016-08-24 11:50:00,57.59,57.74,57.58,57.72,63192.0,51.4896,51.6237,51.4807,51.6059,63192.0
2016-08-24 12:00:00,57.72,57.72,57.62,57.64,80035.0,51.6059,51.6059,51.5164,51.5343,80035.0
2016-08-24 12:10:00,57.64,57.67,57.63,57.67,35615.0,51.5343,51.5612,51.5254,51.5612,35615.0
2016-08-24 12:20:00,57.68,57.7,57.64,57.68,41486.0,51.5701,51.588,51.5343,51.5701,41486.0
2016-08-24 12:30:00,57.68,57.71,57.6,57.63,32365.0,51.5701,51.5969,51.4986,51.5254,32365.0
2016-08-24 12:40:00,57.62,57.66,57.55,57.66,55429.0,51.5164,51.5522,51.4539,51.5522,55429.0
2016-08-24 12:50:00,57.65,57.67,57.6,57.6,50407.0,51.5433,51.5612,51.4986,51.4986,50407.0
2016-08-24 13:00:00,57.61,57.62,57.54,57.55,43866.0,51.5075,51.5164,51.4449,51.4539,43866.0
2016-08-24 13:10:00,57.56,57.58,57.52,57.54,50575.0,51.4628,51.4807,51.427,51.4449,50575.0
2016-08-24 13:20:00,57.54,57.57,57.52,57.52,65119.0,51.4449,51.4717,51.427,51.427,65119.0
2016-08-24 13:30:00,57.52,57.53,57.48,57.5,43564.0,51.427,51.436,51.3913,51.4092,43564.0
2016-08-24 13:40:00,57.5,57.53,57.49,57.52,97048.0,51.4092,51.436,51.4002,51.427,97048.0
2016-08-24 13:50:00,57.52,57.65,57.49,57.64,97526.0,51.427,51.5433,51.4002,51.5343,97526.0
2016-08-24 14:00:00,57.64,57.64,57.5,57.62,47859.0,51.5343,51.5343,51.4092,51.5164,47859.0
2016-08-24 14:10:00,57.61,57.67,57.59,57.66,77204.0,51.5075,51.5612,51.4896,51.5522,77204.0
2016-08-24 14:20:00,57.66,57.68,57.58,57.66,79044.0,51.5522,51.5701,51.4807,51.5522,79044.0
2016-08-24 14:30:00,57.65,57.67,57.61,57.66,71592.0,51.5433,51.5612,51.5075,51.5522,71592.0
2016-08-24 14:40:00,57.66,57.73,57.65,57.72,62842.0,51.5522,51.6148,51.5433,51.6059,62842.0
2016-08-24 14:50:00,57.72,57.83,57.71,57.83,68680.0,51.6059,51.7042,51.5969,51.7042,68680.0
2016-08-24 15:00:00,57.83,57.83,57.63,57.63,81741.0,51.7042,51.7042,51.5254,51.5254,81741.0
2016-08-24 15:10:00,57.63,57.67,57.58,57.62,79114.0,51.5254,51.5612,51.4807,51.5164,79114.0
2016-08-24 15:20:00,57.61,57.65,57.58,57.58,70957.0,51.5075,51.5433,51.4807,51.4807,70957.0
2016-08-24 15:30:00,57.58,57.59,57.49,57.5,93067.0,51.4807,51.4896,51.4002,51.4092,93067.0
2016-08-24 15:40:00,57.49,57.56,57.45,57.55,195490.0,51.4002,51.4628,51.3645,51.4539,195490.0
2016-08-24 15:50:00,57.54,57.67,57.52,57.67,228960.0,51.4449,51.5612,51.427,51.5612,228960.0
2016-08-25 09:30:00,57.75,57.97,57.5,57.53,60739.0,51.6327,51.8294,51.4092,51.436,60739.0
2016-08-25 09:40:00,57.55,57.61,57.47,57.55,33456.0,51.4539,51.5075,51.3823,51.4539,33456.0
2016-08-25 09:50:00,57.55,57.58,57.34,57.39,87571.0,51.4539,51.4807,51.2661,51.3108,87571.0
2016-08-25 10:00:00,57.39,57.64,57.38,57.59,49125.0,51.3108,51.5343,51.3019,51.4896,49125.0
2016-08-25 10:10:00,57.59,57.65,57.49,57.63,53727.0,51.4896,51.5433,51.4002,51.5254,53727.0
2016-08-25 10:20:00,57.63,57.74,57.55,57.56,63299.0,51.5254,51.6237,51.4539,51.4628,63299.0
2016-08-25 10:30:00,57.57,57.63,57.48,57.57,61290.0,51.4717,51.5254,51.3913,51.4717,61290.0
2016-08-25 10:40:00,57.56,57.56,57.44,57.53,199781.0,51.4628,51.4628,51.3555,51.436,199781.0
2016-08-25 10:50:00,57.53,57.57,57.46,57.57,21694.0,51.436,51.4717,51.3734,51.4717,21694.0
2016-08-25 11:00:00,57.56,57.66,57.56,57.66,34469.0,51.4628,51.5522,51.4628,51.5522,34469.0
2016-08-25 11:10:00,57.66,57.74,57.63,57.73,36742.0,51.5522,51.6237,51.5254,51.6148,36742.0
2016-08-25 11:20:00,57.73,57.75,57.59,57.63,27606.0,51.6148,51.6327,51.4896,51.5254,27606.0
2016-08-25 11:30:00,57.65,57.7,57.57,57.58,20943.0,51.5433,51.588,51.4717,51.4807,20943.0
2016-08-25 11:40:00,57.58,57.61,57.51,57.6,20206.0,51.4807,51.5075,51.4181,51.4986,20206.0
2016-08-25 11:50:00,57.6,57.61,57.53,57.54,54530.0,51.4986,51.5075,51.436,51.4449,54530.0
2016-08-25 12:00:00,57.53,57.63,57.52,57.55,44709.0,51.436,51.5254,51.427,51.4539,44709.0
2016-08-25 12:10:00,57.56,57.59,57.54,57.57,26030.0,51.4628,51.4896,51.4449,51.4717,26030.0
2016-08-25 12:20:00,57.57,57.6,57.54,57.58,39694.0,51.4717,51.4986,51.4449,51.4807,39694.0
2016-08-25 12:30:00,57.59,57.66,57.59,57.66,17544.0,51.4896,51.5522,51.4896,51.5522,17544.0
2016-08-25 12:40:00,57.66,57.7,57.65,57.66,34666.0,51.5522,51.588,51.5433,51.5522,34666.0
2016-08-25 12:50:00,57.67,57.72,57.67,57.72,36167.0,51.5612,51.6059,51.5612,51.6059,36167.0
2016-08-25 13:00:00,57.73,57.75,57.7,57.72,31673.0,51.6148,51.6327,51.588,51.6059,31673.0
2016-08-25 13:10:00,57.71,57.74,57.67,57.68,19258.0,51.5969,51.6237,51.5612,51.5701,19258.0
2016-08-25 13:20:00,57.68,57.72,57.66,57.7,13364.0,51.5701,51.6059,51.5522,51.588,13364.0
2016-08-25 13:30:00,57.71,57.71,57.52,57.53,76767.0,51.5969,51.5969,51.427,51.436,76767.0
2016-08-25 13:40:00,57.53,57.6,57.49,57.58,20263.0,51.436,51.4986,51.4002,51.4807,20263.0
2016-08-25 13:50:00,57.57,57.62,57.56,57.59,27340.0,51.4717,51.5164,51.4628,51.4896,27340.0
2016-08-25 14:00:00,57.58,57.6,57.5,57.53,31345.0,51.4807,51.4986,51.4092,51.436,31345.0
2016-08-25 14:10:00,57.54,57.61,57.53,57.59,29977.0,51.4449,51.5075,51.436,51.4896,29977.0
2016-08-25 14:20:00,57.58,57.58,57.51,57.52,29783.0,51.4807,51.4807,51.4181,51.427,29783.0
2016-08-25 14:30:00,57.52,57.53,57.43,57.44,70765.0,51.427,51.436,51.3466,51.3555,70765.0
2016-08-25 14:40:00,57.45,57.52,57.43,57.51,56339.0,51.3645,51.427,51.3466,51.4181,56339.0
2016-08-25 14:50:00,57.5,57.51,57.41,57.43,25572.0,51.4092,51.4181,51.3287,51.3466,25572.0
2016-08-25 15:00:00,57.43,57.54,57.4,57.53,54187.0,51.3466,51.4449,51.3198,51.436,54187.0
2016-08-25 15:10:00,57.52,57.54,57.49,57.52,32134.0,51.427,51.4449,51.4002,51.427,32134.0
2016-08-25 15:20:00,57.51,57.57,57.49,57.51,40503.0,51.4181,51.4717,51.4002,51.4181,40503.0
2016-08-25 15:30:00,57.5,57.63,57.49,57.6,74496.0,51.4092,51.5254,51.4002,51.4986,74496.0
2016-08-25 15:40:00,57.59,57.66,57.59,57.64,110572.0,51.4896,51.5522,51.4896,51.5343,110572.0
2016-08-25 15:50:00,57.64,57.64,57.53,57.58,227194.0,51.5343,51.5343,51.436,51.4807,227194.0
2016-08-26 09:30:00,57.62,58.13,57.51,57.98,103330.0,51.5164,51.9724,51.4181,51.8383,103330.0
2016-08-26 09:40:00,57.97,57.97,57.77,57.78,85205.0,51.8294,51.8294,51.6506,51.6595,85205.0
2016-08-26 09:50:00,57.79,57.88,57.73,57.8,50480.0,51.6684,51.7489,51.6148,51.6774,50480.0
2016-08-26 10:00:00,57.79,58.03,57.62,57.8,55379.0,51.6684,51.883,51.5164,51.6774,55379.0
2016-08-26 10:10:00,57.78,58.08,57.67,58.03,60993.0,51.6595,51.9277,51.5612,51.883,60993.0
2016-08-26 10:20:00,58.03,58.19,58.03,58.18,144616.0,51.883,52.0261,51.883,52.0171,144616.0
2016-08-26 10:30:00,58.18,58.2,58.1,58.17,97121.0,52.0171,52.035,51.9456,52.0082,97121.0
2016-08-26 10:40:00,58.16,58.17,58.08,58.1,51287.0,51.9992,52.0082,51.9277,51.9456,51287.0
2016-08-26 10:50:00,58.1,58.11,58.0,58.02,66319.0,51.9456,51.9545,51.8562,51.8741,66319.0
2016-08-26 11:00:00,58.03,58.05,57.96,58.02,25674.0,51.883,51.9009,51.8204,51.8741,25674.0
2016-08-26 11:10:00,58.01,58.09,58.0,58.05,39197.0,51.8651,51.9367,51.8562,51.9009,39197.0
2016-08-26 11:20:00,58.04,58.16,58.04,58.15,34881.0,51.892,51.9992,51.892,51.9903,34881.0
2016-08-26 11:30:00,58.15,58.16,58.05,58.07,34603.0,51.9903,51.9992,51.9009,51.9188,34603.0
2016-08-26 11:40:00,58.06,58.07,57.88,57.89,57867.0,51.9098,51.9188,51.7489,51.7578,57867.0
2016-08-26 11:50:00,57.9,57.9,57.65,57.68,69120.0,51.7668,51.7668,51.5433,51.5701,69120.0
2016-08-26 12:00:00,57.68,57.68,57.41,57.47,52502.0,51.5701,51.5701,51.3287,51.3823,52502.0
2016-08-26 12:10:00,57.45,57.59,57.33,57.57,70797.0,51.3645,51.4896,51.2572,51.4717,70797.0
2016-08-26 12:20:00,57.56,57.6,57.53,57.57,30955.0,51.4628,51.4986,51.436,51.4717,30955.0
2016-08-26 12:30:00,57.57,57.63,57.49,57.63,28056.0,51.4717,51.5254,51.4002,51.5254,28056.0
2016-08-26 12:40:00,57.63,57.66,57.59,57.64,22446.0,51.5254,51.5522,51.4896,51.5343,22446.0
2016-08-26 12:50:00,57.65,57.65,57.59,57.63,44052.0,51.5433,51.5433,51.4896,51.5254,44052.0
2016-08-26 13:00:00,57.63,57.71,57.63,57.67,66466.0,51.5254,51.5969,51.5254,51.5612,66466.0
2016-08-26 13:10:00,57.68,57.7,57.58,57.6,23847.0,51.5701,51.588,51.4807,51.4986,23847.0
2016-08-26 13:20:00,57.61,57.69,57.58,57.67,16849.0,51.5075,51.579,51.4807,51.5612,16849.0
2016-08-26 13:30:00,57.67,57.7,57.62,57.7,24483.0,51.5612,51.588,51.5164,51.588,24483.0
2016-08-26 13:40:00,57.7,57.74,57.69,57.7,29131.0,51.588,51.6237,51.579,51.588,29131.0
2016-08-26 13:50:00,57.71,57.71,57.64,57.66,38932.0,51.5969,51.5969,51.5343,51.5522,38932.0
2016-08-26 14:00:00,57.66,57.72,57.63,57.72,65458.0,51.5522,51.6059,51.5254,51.6059,65458.0
2016-08-26 14:10:00,57.72,57.75,57.55,57.55,25481.0,51.6059,51.6327,51.4539,51.4539,25481.0
2016-08-26 14:20:00,57.56,57.61,57.55,57.59,59982.0,51.4628,51.5075,51.4539,51.4896,59982.0
2016-08-26 14:30:00,57.59,57.68,57.54,57.68,61132.0,51.4896,51.5701,51.4449,51.5701,61132.0
2016-08-26 14:40:00,57.68,57.74,57.62,57.64,45845.0,51.5701,51.6237,51.5164,51.5343,45845.0
2016-08-26 14:50:00,57.65,57.76,57.61,57.75,38115.0,51.5433,51.6416,51.5075,51.6327,38115.0
2016-08-26 15:00:00,57.75,57.77,57.7,57.76,34651.0,51.6327,51.6506,51.588,51.6416,34651.0
2016-08-26 15:10:00,57.77,57.83,57.73,57.8,48927.0,51.6506,51.7042,51.6148,51.6774,48927.0
2016-08-26 15:20:00,57.8,57.9,57.77,57.86,59134.0,51.6774,51.7668,51.6506,51.731,59134.0
2016-08-26 15:30:00,57.86,57.98,57.85,57.91,88172.0,51.731,51.8383,51.7221,51.7757,88172.0
2016-08-26 15:40:00,57.92,57.98,57.88,57.95,74528.0,51.7847,51.8383,51.7489,51.8115,74528.0
2016-08-26 15:50:00,57.94,57.96,57.83,57.87,214773.0,51.8026,51.8204,51.7042,51.74,214773.0
2016-08-29 09:30:00,57.75,57.83,57.55,57.67,119114.0,51.6327,51.7042,51.4539,51.5612,119114.0
2016-08-29 09:40:00,57.67,57.95,57.61,57.73,67156.0,51.5612,51.8115,51.5075,51.6148,67156.0
2016-08-29 09:50:00,57.75,57.81,57.54,57.54,44913.0,51.6327,51.6863,51.4449,51.4449,44913.0
2016-08-29 10:00:00,57.55,57.76,57.54,57.68,41099.0,51.4539,51.6416,51.4449,51.5701,41099.0
2016-08-29 10:10:00,57.68,57.69,57.56,57.64,51950.0,51.5701,51.579,51.4628,51.5343,51950.0
2016-08-29 10:20:00,57.63,57.65,57.56,57.61,16875.0,51.5254,51.5433,51.4628,51.5075,16875.0
2016-08-29 10:30:00,57.62,57.65,57.5,57.54,30314.0,51.5164,51.5433,51.4092,51.4449,30314.0
2016-08-29 10:40:00,57.54,57.57,57.45,57.51,65731.0,51.4449,51.4717,51.3645,51.4181,65731.0
2016-08-29 10:50:00,57.51,57.62,57.51,57.6,22105.0,51.4181,51.5164,51.4181,51.4986,22105.0
2016-08-29 11:00:00,57.6,57.7,57.59,57.6,92481.0,51.4986,51.588,51.4896,51.4986,92481.0
2016-08-29 11:10:00,57.59,57.66,57.52,57.59,53972.0,51.4896,51.5522,51.427,51.4896,53972.0
2016-08-29 11:20:00,57.6,57.72,57.6,57.71,28912.0,51.4986,51.6059,51.4986,51.5969,28912.0
2016-08-29 11:30:00,57.72,57.8,57.7,57.79,52970.0,51.6059,51.6774,51.588,51.6684,52970.0
2016-08-29 11:40:00,57.79,57.92,57.79,57.92,53584.0,51.6684,51.7847,51.6684,51.7847,53584.0
2016-08-29 11:50:00,57.92,58.02,57.92,57.97,98252.0,51.7847,51.8741,51.7847,51.8294,98252.0
2016-08-29 12:00:00,57.97,58.01,57.96,58.01,46120.0,51.8294,51.8651,51.8204,51.8651,46120.0
2016-08-29 12:10:00,58.0,58.03,57.98,58.03,43024.0,51.8562,51.883,51.8383,51.883,43024.0
2016-08-29 12:20:00,58.02,58.03,57.96,57.97,45955.0,51.8741,51.883,51.8204,51.8294,45955.0
2016-08-29 12:30:00,57.97,57.97,57.92,57.95,24291.0,51.8294,51.8294,51.7847,51.8115,24291.0
2016-08-29 12:40:00,57.95,58.0,57.94,58.0,17713.0,51.8115,51.8562,51.8026,51.8562,17713.0
2016-08-29 12:50:00,58.0,58.0,57.95,57.97,16265.0,51.8562,51.8562,51.8115,51.8294,16265.0
2016-08-29 13:00:00,57.97,58.01,57.96,57.99,21547.0,51.8294,51.8651,51.8204,51.8473,21547.0
2016-08-29 13:10:00,57.99,58.0,57.96,57.96,12570.0,51.8473,51.8562,51.8204,51.8204,12570.0
2016-08-29 13:20:00,57.96,58.0,57.94,57.98,40222.0,51.8204,51.8562,51.8026,51.8383,40222.0
2016-08-29 13:30:00,57.99,58.04,57.98,58.04,20664.0,51.8473,51.892,51.8383,51.892,20664.0
2016-08-29 13:40:00,58.04,58.06,58.03,58.06,18975.0,51.892,51.9098,51.883,51.9098,18975.0
2016-08-29 13:50:00,58.06,58.1,58.05,58.07,38297.0,51.9098,51.9456,51.9009,51.9188,38297.0
2016-08-29 14:00:00,58.07,58.08,58.03,58.04,26892.0,51.9188,51.9277,51.883,51.892,26892.0
2016-08-29 14:10:00,58.03,58.05,57.99,57.99,25691.0,51.883,51.9009,51.8473,51.8473,25691.0
2016-08-29 14:20:00,58.0,58.02,57.92,57.92,32977.0,51.8562,51.8741,51.7847,51.7847,32977.0
2016-08-29 14:30:00,57.93,57.99,57.92,57.98,34702.0,51.7936,51.8473,51.7847,51.8383,34702.0
2016-08-29 14:40:00,57.98,58.03,57.96,58.01,67101.0,51.8383,51.883,51.8204,51.8651,67101.0
2016-08-29 14:50:00,58.02,58.03,57.99,58.01,18782.0,51.8741,51.883,51.8473,51.8651,18782.0
2016-08-29 15:00:00,58.0,58.01,57.98,58.01,42194.0,51.8562,51.8651,51.8383,51.8651,42194.0
2016-08-29 15:10:00,58.01,58.05,58.01,58.03,23924.0,51.8651,51.9009,51.8651,51.883,23924.0
2016-08-29 15:20:00,58.03,58.04,57.92,57.93,62576.0,51.883,51.892,51.7847,51.7936,62576.0
2016-08-29 15:30:00,57.93,57.93,57.87,57.88,38890.0,51.7936,51.7936,51.74,51.7489,38890.0
2016-08-29 15:40:00,57.88,57.89,57.82,57.82,60620.0,51.7489,51.7578,51.6953,51.6953,60620.0
2016-08-29 15:50:00,57.83,57.89,57.82,57.85,236111.0,51.7042,51.7578,51.6953,51.7221,236111.0
2016-08-30 09:30:00,58.09,58.13,57.64,58.07,194289.0,51.9367,51.9724,51.5343,51.9188,194289.0
2016-08-30 09:40:00,58.07,58.12,57.98,58.07,107790.0,51.9188,51.9635,51.8383,51.9188,107790.0
2016-08-30 09:50:00,58.07,58.08,58.0,58.05,90447.0,51.9188,51.9277,51.8562,51.9009,90447.0
2016-08-30 10:00:00,58.05,58.19,58.01,58.09,90925.0,51.9009,52.0261,51.8651,51.9367,90925.0
2016-08-30 10:10:00,58.11,58.12,57.9,57.9,31478.0,51.9545,51.9635,51.7668,51.7668,31478.0
2016-08-30 10:20:00,57.9,57.91,57.82,57.91,34853.0,51.7668,51.7757,51.6953,51.7757,34853.0
2016-08-30 10:30:00,57.92,57.98,57.75,57.85,73996.0,51.7847,51.8383,51.6327,51.7221,73996.0
2016-08-30 10:40:00,57.84,57.84,57.73,57.76,32986.0,51.7131,51.7131,51.6148,51.6416,32986.0
2016-08-30 10:50:00,57.76,57.78,57.68,57.77,42770.0,51.6416,51.6595,51.5701,51.6506,42770.0
2016-08-30 11:00:00,57.77,57.86,57.71,57.72,44203.0,51.6506,51.731,51.5969,51.6059,44203.0
2016-08-30 11:10:00,57.72,57.8,57.68,57.73,42418.0,51.6059,51.6774,51.5701,51.6148,42418.0
2016-08-30 11:20:00,57.74,57.76,57.65,57.65,42221.0,51.6237,51.6416,51.5433,51.5433,42221.0
2016-08-30 11:30:00,57.66,57.74,57.65,57.73,19345.0,51.5522,51.6237,51.5433,51.6148,19345.0
2016-08-30 11:40:00,57.74,57.76,57.67,57.68,83618.0,51.6237,51.6416,51.5612,51.5701,83618.0
2016-08-30 11:50:00,57.67,57.75,57.66,57.73,15704.0,51.5612,51.6327,51.5522,51.6148,15704.0
2016-08-30 12:00:00,57.73,57.77,57.72,57.74,69125.0,51.6148,51.6506,51.6059,51.6237,69125.0
2016-08-30 12:10:00,57.73,57.76,57.68,57.73,34548.0,51.6148,51.6416,51.5701,51.6148,34548.0
2016-08-30 12:20:00,57.73,57.75,57.68,57.73,41584.0,51.6148,51.6327,51.5701,51.6148,41584.0
2016-08-30 12:30:00,57.73,57.79,57.72,57.76,16984.0,51.6148,51.6684,51.6059,51.6416,16984.0
2016-08-30 12:40:00,57.76,57.79,57.68,57.71,36933.0,51.6416,51.6684,51.5701,51.5969,36933.0
2016-08-30 12:50:00,57.71,57.74,57.69,57.7,12177.0,51.5969,51.6237,51.579,51.588,12177.0
2016-08-30 13:00:00,57.7,57.74,57.68,57.71,23192.0,51.588,51.6237,51.5701,51.5969,23192.0
2016-08-30 13:10:00,57.72,57.73,57.68,57.68,11736.0,51.6059,51.6148,51.5701,51.5701,11736.0
2016-08-30 13:20:00,57.67,57.73,57.65,57.7,19092.0,51.5612,51.6148,51.5433,51.588,19092.0
2016-08-30 13:30:00,57.71,57.73,57.68,57.72,23236.0,51.5969,51.6148,51.5701,51.6059,23236.0
2016-08-30 13:40:00,57.72,57.73,57.64,57.68,13146.0,51.6059,51.6148,51.5343,51.5701,13146.0
2016-08-30 13:50:00,57.68,57.77,57.66,57.73,27037.0,51.5701,51.6506,51.5522,51.6148,27037.0
2016-08-30 14:00:00,57.73,57.73,57.58,57.6,24114.0,51.6148,51.6148,51.4807,51.4986,24114.0
2016-08-30 14:10:00,57.62,57.65,57.57,57.58,18619.0,51.5164,51.5433,51.4717,51.4807,18619.0
2016-08-30 14:20:00,57.56,57.67,57.56,57.64,20498.0,51.4628,51.5612,51.4628,51.5343,20498.0
2016-08-30 14:30:00,57.65,57.65,57.57,57.59,88960.0,51.5433,51.5433,51.4717,51.4896,88960.0
2016-08-30 14:40:00,57.58,57.65,57.5,57.58,189062.0,51.4807,51.5433,51.4092,51.4807,189062.0
2016-08-30 14:50:00,57.59,57.67,57.57,57.66,76128.0,51.4896,51.5612,51.4717,51.5522,76128.0
2016-08-30 15:00:00,57.67,57.73,57.62,57.72,22704.0,51.5612,51.6148,51.5164,51.6059,22704.0
2016-08-30 15:10:00,57.72,57.73,57.65,57.72,126780.0,51.6059,51.6148,51.5433,51.6059,126780.0
2016-08-30 15:20:00,57.72,57.85,57.71,57.83,72762.0,51.6059,51.7221,51.5969,51.7042,72762.0
2016-08-30 15:30:00,57.83,57.95,57.81,57.95,48966.0,51.7042,51.8115,51.6863,51.8115,48966.0
2016-08-30 15:40:00,57.94,57.94,57.81,57.82,65555.0,51.8026,51.8026,51.6863,51.6953,65555.0
2016-08-30 15:50:00,57.83,57.92,57.82,57.91,110064.0,51.7042,51.7847,51.6953,51.7757,110064.0
2016-08-31 09:30:00,57.73,57.87,57.57,57.73,72028.0,51.6148,51.74,51.4717,51.6148,72028.0
2016-08-31 09:40:00,57.72,57.84,57.68,57.84,38596.0,51.6059,51.7131,51.5701,51.7131,38596.0
2016-08-31 09:50:00,57.85,57.91,57.8,57.89,21671.0,51.7221,51.7757,51.6774,51.7578,21671.0
2016-08-31 10:00:00,57.88,57.88,57.76,57.78,63904.0,51.7489,51.7489,51.6416,51.6595,63904.0
2016-08-31 10:10:00,57.79,57.79,57.49,57.5,53045.0,51.6684,51.6684,51.4002,51.4092,53045.0
2016-08-31 10:20:00,57.51,57.57,57.44,57.45,41507.0,51.4181,51.4717,51.3555,51.3645,41507.0
2016-08-31 10:30:00,57.45,57.46,57.28,57.3,52124.0,51.3645,51.3734,51.2125,51.2303,52124.0
2016-08-31 10:40:00,57.3,57.35,57.18,57.32,111897.0,51.2303,51.275,51.1231,51.2482,111897.0
2016-08-31 10:50:00,57.32,57.34,57.22,57.23,37114.0,51.2482,51.2661,51.1588,51.1678,37114.0
2016-08-31 11:00:00,57.22,57.28,57.16,57.23,97806.0,51.1588,51.2125,51.1052,51.1678,97806.0
2016-08-31 11:10:00,57.22,57.31,57.19,57.3,34577.0,51.1588,51.2393,51.132,51.2303,34577.0
2016-08-31 11:20:00,57.3,57.39,57.29,57.36,28858.0,51.2303,51.3108,51.2214,51.284,28858.0
2016-08-31 11:30:00,57.37,57.37,57.28,57.36,45130.0,51.2929,51.2929,51.2125,51.284,45130.0
2016-08-31 11:40:00,57.37,57.37,57.29,57.33,57686.0,51.2929,51.2929,51.2214,51.2572,57686.0
2016-08-31 11:50:00,57.33,57.33,57.24,57.24,39307.0,51.2572,51.2572,51.1767,51.1767,39307.0
2016-08-31 12:00:00,57.24,57.24,57.14,57.2,58773.0,51.1767,51.1767,51.0873,51.1409,58773.0
2016-08-31 12:10:00,57.21,57.23,57.08,57.13,33332.0,51.1499,51.1678,51.0336,51.0784,33332.0
2016-08-31 12:20:00,57.12,57.17,57.08,57.16,24702.0,51.0694,51.1141,51.0336,51.1052,24702.0
2016-08-31 12:30:00,57.16,57.16,57.06,57.14,93765.0,51.1052,51.1052,51.0158,51.0873,93765.0
2016-08-31 12:40:00,57.14,57.22,57.13,57.2,37530.0,51.0873,51.1588,51.0784,51.1409,37530.0
2016-08-31 12:50:00,57.2,57.21,57.16,57.2,36336.0,51.1409,51.1499,51.1052,51.1409,36336.0
2016-08-31 13:00:00,57.2,57.2,57.13,57.15,62842.0,51.1409,51.1409,51.0784,51.0962,62842.0
2016-08-31 13:10:00,57.14,57.16,57.09,57.15,36043.0,51.0873,51.1052,51.0426,51.0962,36043.0
2016-08-31 13:20:00,57.15,57.22,57.12,57.19,33278.0,51.0962,51.1588,51.0694,51.132,33278.0
2016-08-31 13:30:00,57.19,57.21,57.06,57.12,124063.0,51.132,51.1499,51.0158,51.0694,124063.0
2016-08-31 13:40:00,57.13,57.18,57.12,57.15,24908.0,51.0784,51.1231,51.0694,51.0962,24908.0
2016-08-31 13:50:00,57.16,57.23,57.16,57.22,42441.0,51.1052,51.1678,51.1052,51.1588,42441.0
2016-08-31 14:00:00,57.22,57.37,57.21,57.35,54894.0,51.1588,51.2929,51.1499,51.275,54894.0
2016-08-31 14:10:00,57.36,57.42,57.31,57.37,38611.0,51.284,51.3376,51.2393,51.2929,38611.0
2016-08-31 14:20:00,57.37,57.41,57.35,57.41,23339.0,51.2929,51.3287,51.275,51.3287,23339.0
2016-08-31 14:30:00,57.4,57.46,57.37,57.44,99188.0,51.3198,51.3734,51.2929,51.3555,99188.0
2016-08-31 14:40:00,57.44,57.45,57.31,57.34,43458.0,51.3555,51.3645,51.2393,51.2661,43458.0
2016-08-31 14:50:00,57.34,57.35,57.24,57.28,90284.0,51.2661,51.275,51.1767,51.2125,90284.0
2016-08-31 15:00:00,57.27,57.44,57.26,57.43,123373.0,51.2035,51.3555,51.1946,51.3466,123373.0
2016-08-31 15:10:00,57.43,57.47,57.39,57.42,83484.0,51.3466,51.3823,51.3108,51.3376,83484.0
2016-08-31 15:20:00,57.42,57.46,57.4,57.43,59590.0,51.3376,51.3734,51.3198,51.3466,59590.0
2016-08-31 15:30:00,57.43,57.53,57.43,57.47,82960.0,51.3466,51.436,51.3466,51.3823,82960.0
2016-08-31 15:40:00,57.47,57.51,57.4,57.45,120018.0,51.3823,51.4181,51.3198,51.3645,120018.0
2016-08-31 15:50:00,57.45,57.5,57.42,57.43,218504.0,51.3645,51.4092,51.3376,51.3466,218504.0
2016-09-01 09:30:00,57.75,57.82,57.4,57.75,98454.0,51.6327,51.6953,51.3198,51.6327,98454.0
2016-09-01 09:40:00,57.75,57.87,57.63,57.86,78725.0,51.6327,51.74,51.5254,51.731,78725.0
2016-09-01 09:50:00,57.87,57.87,57.59,57.59,58560.0,51.74,51.74,51.4896,51.4896,58560.0
2016-09-01 10:00:00,57.58,57.72,57.51,57.66,60289.0,51.4807,51.6059,51.4181,51.5522,60289.0
2016-09-01 10:10:00,57.66,57.69,57.53,57.55,52583.0,51.5522,51.579,51.436,51.4539,52583.0
2016-09-01 10:20:00,57.55,57.55,57.42,57.46,121171.0,51.4539,51.4539,51.3376,51.3734,121171.0
2016-09-01 10:30:00,57.44,57.44,57.16,57.24,74613.0,51.3555,51.3555,51.1052,51.1767,74613.0
2016-09-01 10:40:00,57.24,57.29,57.19,57.22,58029.0,51.1767,51.2214,51.132,51.1588,58029.0
2016-09-01 10:50:00,57.22,57.23,57.12,57.13,51562.0,51.1588,51.1678,51.0694,51.0784,51562.0
2016-09-01 11:00:00,57.14,57.15,56.95,57.13,187080.0,51.0873,51.0962,50.9174,51.0784,187080.0
2016-09-01 11:10:00,57.12,57.16,57.05,57.16,60697.0,51.0694,51.1052,51.0068,51.1052,60697.0
2016-09-01 11:20:00,57.17,57.33,57.16,57.32,63048.0,51.1141,51.2572,51.1052,51.2482,63048.0
2016-09-01 11:30:00,57.32,57.35,57.23,57.28,47610.0,51.2482,51.275,51.1678,51.2125,47610.0
2016-09-01 11:40:00,57.28,57.29,57.24,57.27,29801.0,51.2125,51.2214,51.1767,51.2035,29801.0
2016-09-01 11:50:00,57.27,57.34,57.2,57.32,33290.0,51.2035,51.2661,51.1409,51.2482,33290.0
2016-09-01 12:00:00,57.33,57.34,57.25,57.25,35109.0,51.2572,51.2661,51.1856,51.1856,35109.0
2016-09-01 12:10:00,57.26,57.38,57.22,57.37,59616.0,51.1946,51.3019,51.1588,51.2929,59616.0
2016-09-01 12:20:00,57.37,57.52,57.34,57.48,44775.0,51.2929,51.427,51.2661,51.3913,44775.0
2016-09-01 12:30:00,57.48,57.58,57.44,57.45,36320.0,51.3913,51.4807,51.3555,51.3645,36320.0
2016-09-01 12:40:00,57.45,57.46,57.41,57.45,31989.0,51.3645,51.3734,51.3287,51.3645,31989.0
2016-09-01 12:50:00,57.45,57.51,57.38,57.4,43163.0,51.3645,51.4181,51.3019,51.3198,43163.0
2016-09-01 13:00:00,57.4,57.49,57.39,57.48,28675.0,51.3198,51.4002,51.3108,51.3913,28675.0
2016-09-01 13:10:00,57.48,57.57,57.46,57.57,38453.0,51.3913,51.4717,51.3734,51.4717,38453.0
2016-09-01 13:20:00,57.57,57.65,57.53,57.58,54143.0,51.4717,51.5433,51.436,51.4807,54143.0
2016-09-01 13:30:00,57.58,57.59,57.5,57.59,43166.0,51.4807,51.4896,51.4092,51.4896,43166.0
2016-09-01 13:40:00,57.58,57.63,57.54,57.61,56208.0,51.4807,51.5254,51.4449,51.5075,56208.0
2016-09-01 13:50:00,57.61,57.61,57.53,57.57,39572.0,51.5075,51.5075,51.436,51.4717,39572.0
2016-09-01 14:00:00,57.57,57.57,57.43,57.48,39146.0,51.4717,51.4717,51.3466,51.3913,39146.0
2016-09-01 14:10:00,57.48,57.49,57.42,57.46,50787.0,51.3913,51.4002,51.3376,51.3734,50787.0
2016-09-01 14:20:00,57.46,57.51,57.37,57.51,102955.0,51.3734,51.4181,51.2929,51.4181,102955.0
2016-09-01 14:30:00,57.5,57.56,57.48,57.49,156907.0,51.4092,51.4628,51.3913,51.4002,156907.0
2016-09-01 14:40:00,57.49,57.61,57.48,57.55,82341.0,51.4002,51.5075,51.3913,51.4539,82341.0
2016-09-01 14:50:00,57.55,57.59,57.54,57.58,58318.0,51.4539,51.4896,51.4449,51.4807,58318.0
2016-09-01 15:00:00,57.58,57.58,57.39,57.42,62621.0,51.4807,51.4807,51.3108,51.3376,62621.0
2016-09-01 15:10:00,57.42,57.49,57.39,57.44,57513.0,51.3376,51.4002,51.3108,51.3555,57513.0
2016-09-01 15:20:00,57.44,57.5,57.43,57.44,41853.0,51.3555,51.4092,51.3466,51.3555,41853.0
2016-09-01 15:30:00,57.44,57.45,57.38,57.42,53377.0,51.3555,51.3645,51.3019,51.3376,53377.0
2016-09-01 15:40:00,57.41,57.54,57.41,57.51,100850.0,51.3287,51.4449,51.3287,51.4181,100850.0
2016-09-01 15:50:00,57.51,57.6,57.5,57.59,488888.0,51.4181,51.4986,51.4092,51.4896,488888.0
2016-09-02 09:30:00,57.95,58.14,57.88,57.98,222940.0,51.8115,51.9814,51.7489,51.8383,222940.0
2016-09-02 09:40:00,58.0,58.17,57.99,58.06,61599.0,51.8562,52.0082,51.8473,51.9098,61599.0
2016-09-02 09:50:00,58.05,58.3,58.02,58.29,73430.0,51.9009,52.1244,51.8741,52.1155,73430.0
2016-09-02 10:00:00,58.28,58.42,58.28,58.39,122305.0,52.1065,52.2317,52.1065,52.2049,122305.0
2016-09-02 10:10:00,58.4,58.51,58.39,58.46,108069.0,52.2138,52.3122,52.2049,52.2675,108069.0
2016-09-02 10:20:00,58.46,58.46,58.29,58.45,61919.0,52.2675,52.2675,52.1155,52.2585,61919.0
2016-09-02 10:30:00,58.47,58.5,58.41,58.46,36448.0,52.2764,52.3032,52.2228,52.2675,36448.0
2016-09-02 10:40:00,58.46,58.47,58.4,58.45,120035.0,52.2675,52.2764,52.2138,52.2585,120035.0
2016-09-02 10:50:00,58.45,58.54,58.41,58.46,87730.0,52.2585,52.339,52.2228,52.2675,87730.0
2016-09-02 11:00:00,58.47,58.54,58.4,58.41,103625.0,52.2764,52.339,52.2138,52.2228,103625.0
2016-09-02 11:10:00,58.42,58.52,58.39,58.52,83396.0,52.2317,52.3211,52.2049,52.3211,83396.0
2016-09-02 11:20:00,58.52,58.52,58.41,58.42,144535.0,52.3211,52.3211,52.2228,52.2317,144535.0
2016-09-02 11:30:00,58.43,58.6,58.4,58.57,102416.0,52.2406,52.3926,52.2138,52.3658,102416.0
2016-09-02 11:40:00,58.56,58.62,58.49,58.56,43426.0,52.3569,52.4105,52.2943,52.3569,43426.0
2016-09-02 11:50:00,58.56,58.59,58.54,58.55,36170.0,52.3569,52.3837,52.339,52.3479,36170.0
2016-09-02 12:00:00,58.56,58.57,58.51,58.55,45519.0,52.3569,52.3658,52.3122,52.3479,45519.0
2016-09-02 12:10:00,58.55,58.57,58.41,58.42,59824.0,52.3479,52.3658,52.2228,52.2317,59824.0
2016-09-02 12:20:00,58.42,58.42,58.35,58.4,32079.0,52.2317,52.2317,52.1691,52.2138,32079.0
2016-09-02 12:30:00,58.4,58.44,58.34,58.42,37882.0,52.2138,52.2496,52.1602,52.2317,37882.0
2016-09-02 12:40:00,58.41,58.42,58.35,58.38,40752.0,52.2228,52.2317,52.1691,52.1959,40752.0
2016-09-02 12:50:00,58.39,58.52,58.39,58.43,44220.0,52.2049,52.3211,52.2049,52.2406,44220.0
2016-09-02 13:00:00,58.44,58.48,58.36,58.36,59761.0,52.2496,52.2854,52.1781,52.1781,59761.0
2016-09-02 13:10:00,58.37,58.4,58.31,58.35,36119.0,52.187,52.2138,52.1334,52.1691,36119.0
2016-09-02 13:20:00,58.34,58.37,58.3,58.32,33578.0,52.1602,52.187,52.1244,52.1423,33578.0
2016-09-02 13:30:00,58.32,58.33,58.23,58.27,44968.0,52.1423,52.1512,52.0618,52.0976,44968.0
2016-09-02 13:40:00,58.27,58.33,58.23,58.3,35689.0,52.0976,52.1512,52.0618,52.1244,35689.0
2016-09-02 13:50:00,58.31,58.32,58.24,58.25,56475.0,52.1334,52.1423,52.0708,52.0797,56475.0
2016-09-02 14:00:00,58.25,58.27,58.19,58.22,119164.0,52.0797,52.0976,52.0261,52.0529,119164.0
2016-09-02 14:10:00,58.22,58.3,58.16,58.3,60938.0,52.0529,52.1244,51.9992,52.1244,60938.0
2016-09-02 14:20:00,58.3,58.41,58.28,58.34,56056.0,52.1244,52.2228,52.1065,52.1602,56056.0
2016-09-02 14:30:00,58.33,58.36,58.26,58.34,43161.0,52.1512,52.1781,52.0887,52.1602,43161.0
2016-09-02 14:40:00,58.34,58.38,58.31,58.32,34691.0,52.1602,52.1959,52.1334,52.1423,34691.0
2016-09-02 14:50:00,58.32,58.32,58.28,58.3,32450.0,52.1423,52.1423,52.1065,52.1244,32450.0
2016-09-02 15:00:00,58.3,58.31,58.22,58.25,47994.0,52.1244,52.1334,52.0529,52.0797,47994.0
2016-09-02 15:10:00,58.25,58.33,58.25,58.33,50906.0,52.0797,52.1512,52.0797,52.1512,50906.0
2016-09-02 15:20:00,58.33,58.36,58.3,58.35,46292.0,52.1512,52.1781,52.1244,52.1691,46292.0
2016-09-02 15:30:00,58.34,58.39,58.33,58.38,80638.0,52.1602,52.2049,52.1512,52.1959,80638.0
2016-09-02 15:40:00,58.38,58.44,58.32,58.36,113316.0,52.1959,52.2496,52.1423,52.1781,113316.0
2016-09-02 15:50:00,58.36,58.43,58.3,58.36,356623.0,52.1781,52.2406,52.1244,52.1781,356623.0
2016-09-06 09:30:00,58.27,58.54,58.12,58.25,88098.0,52.0976,52.339,51.9635,52.0797,88098.0
2016-09-06 09:40:00,58.26,58.35,58.2,58.35,61083.0,52.0887,52.1691,52.035,52.1691,61083.0
2016-09-06 09:50:00,58.34,58.65,58.33,58.6,88663.0,52.1602,52.4373,52.1512,52.3926,88663.0
2016-09-06 10:00:00,58.58,58.58,58.37,58.41,91997.0,52.3748,52.3748,52.187,52.2228,91997.0
2016-09-06 10:10:00,58.42,58.46,58.3,58.33,43240.0,52.2317,52.2675,52.1244,52.1512,43240.0
2016-09-06 10:20:00,58.34,58.34,58.16,58.27,73155.0,52.1602,52.1602,51.9992,52.0976,73155.0
2016-09-06 10:30:00,58.28,58.34,58.24,58.32,59162.0,52.1065,52.1602,52.0708,52.1423,59162.0
2016-09-06 10:40:00,58.31,58.37,58.26,58.27,63178.0,52.1334,52.187,52.0887,52.0976,63178.0
2016-09-06 10:50:00,58.26,58.37,58.25,58.36,78391.0,52.0887,52.187,52.0797,52.1781,78391.0
2016-09-06 11:00:00,58.35,58.41,58.27,58.28,30674.0,52.1691,52.2228,52.0976,52.1065,30674.0
2016-09-06 11:10:00,58.29,58.34,58.22,58.24,42218.0,52.1155,52.1602,52.0529,52.0708,42218.0
2016-09-06 11:20:00,58.25,58.32,58.24,58.26,23368.0,52.0797,52.1423,52.0708,52.0887,23368.0
2016-09-06 11:30:00,58.27,58.35,58.22,58.26,61597.0,52.0976,52.1691,52.0529,52.0887,61597.0
2016-09-06 11:40:00,58.26,58.36,58.26,58.35,35050.0,52.0887,52.1781,52.0887,52.1691,35050.0
2016-09-06 11:50:00,58.35,58.38,58.33,58.34,22301.0,52.1691,52.1959,52.1512,52.1602,22301.0
2016-09-06 12:00:00,58.34,58.42,58.34,58.39,29285.0,52.1602,52.2317,52.1602,52.2049,29285.0
2016-09-06 12:10:00,58.4,58.42,58.24,58.25,49117.0,52.2138,52.2317,52.0708,52.0797,49117.0
2016-09-06 12:20:00,58.26,58.3,58.24,58.3,20127.0,52.0887,52.1244,52.0708,52.1244,20127.0
2016-09-06 12:30:00,58.3,58.36,58.27,58.35,28399.0,52.1244,52.1781,52.0976,52.1691,28399.0
2016-09-06 12:40:00,58.35,58.46,58.34,58.45,41594.0,52.1691,52.2675,52.1602,52.2585,41594.0
2016-09-06 12:50:00,58.45,58.48,58.43,58.45,28321.0,52.2585,52.2854,52.2406,52.2585,28321.0
2016-09-06 13:00:00,58.45,58.47,58.4,58.42,38727.0,52.2585,52.2764,52.2138,52.2317,38727.0
2016-09-06 13:10:00,58.42,58.47,58.38,58.43,43436.0,52.2317,52.2764,52.1959,52.2406,43436.0
2016-09-06 13:20:00,58.43,58.46,58.4,58.43,20459.0,52.2406,52.2675,52.2138,52.2406,20459.0
2016-09-06 13:30:00,58.44,58.48,58.43,58.48,22242.0,52.2496,52.2854,52.2406,52.2854,22242.0
2016-09-06 13:40:00,58.47,58.5,58.46,58.5,23790.0,52.2764,52.3032,52.2675,52.3032,23790.0
2016-09-06 13:50:00,58.49,58.51,58.44,58.44,27126.0,52.2943,52.3122,52.2496,52.2496,27126.0
2016-09-06 14:00:00,58.43,58.44,58.4,58.4,28321.0,52.2406,52.2496,52.2138,52.2138,28321.0
2016-09-06 14:10:00,58.4,58.47,58.4,58.47,59277.0,52.2138,52.2764,52.2138,52.2764,59277.0
2016-09-06 14:20:00,58.47,58.52,58.45,58.5,54039.0,52.2764,52.3211,52.2585,52.3032,54039.0
2016-09-06 14:30:00,58.49,58.55,58.49,58.53,31188.0,52.2943,52.3479,52.2943,52.3301,31188.0
2016-09-06 14:40:00,58.53,58.58,58.52,58.57,33845.0,52.3301,52.3748,52.3211,52.3658,33845.0
2016-09-06 14:50:00,58.57,58.6,58.55,58.59,39729.0,52.3658,52.3926,52.3479,52.3837,39729.0
2016-09-06 15:00:00,58.58,58.6,58.53,58.57,54629.0,52.3748,52.3926,52.3301,52.3658,54629.0
2016-09-06 15:10:00,58.56,58.58,58.51,58.57,47405.0,52.3569,52.3748,52.3122,52.3658,47405.0
2016-09-06 15:20:00,58.57,58.62,58.56,58.59,54877.0,52.3658,52.4105,52.3569,52.3837,54877.0
2016-09-06 15:30:00,58.59,58.62,58.58,58.62,69743.0,52.3837,52.4105,52.3748,52.4105,69743.0
2016-09-06 15:40:00,58.61,58.64,58.56,58.63,106291.0,52.4016,52.4284,52.3569,52.4195,106291.0
2016-09-06 15:50:00,58.63,58.66,58.58,58.65,214392.0,52.4195,52.4463,52.3748,52.4373,214392.0
2016-09-07 09:30:00,58.69,58.85,58.23,58.72,144398.0,52.4731,52.6162,52.0618,52.4999,144398.0
2016-09-07 09:40:00,58.72,59.0,58.67,58.93,188764.0,52.4999,52.7503,52.4552,52.6877,188764.0
2016-09-07 09:50:00,58.92,58.92,58.72,58.84,116469.0,52.6787,52.6787,52.4999,52.6072,116469.0
2016-09-07 10:00:00,58.85,58.86,58.64,58.71,141910.0,52.6162,52.6251,52.4284,52.491,141910.0
2016-09-07 10:10:00,58.71,58.78,58.7,58.71,79917.0,52.491,52.5536,52.482,52.491,79917.0
2016-09-07 10:20:00,58.71,58.79,58.69,58.76,138375.0,52.491,52.5625,52.4731,52.5357,138375.0
2016-09-07 10:30:00,58.77,58.86,58.72,58.83,155552.0,52.5446,52.6251,52.4999,52.5983,155552.0
2016-09-07 10:40:00,58.83,58.83,58.6,58.62,67330.0,52.5983,52.5983,52.3926,52.4105,67330.0
2016-09-07 10:50:00,58.62,58.71,58.6,58.68,118511.0,52.4105,52.491,52.3926,52.4642,118511.0
2016-09-07 11:00:00,58.68,58.71,58.67,58.69,93299.0,52.4642,52.491,52.4552,52.4731,93299.0
2016-09-07 11:10:00,58.69,58.69,58.51,58.53,127740.0,52.4731,52.4731,52.3122,52.3301,127740.0
2016-09-07 11:20:00,58.54,58.59,58.48,58.48,141850.0,52.339,52.3837,52.2854,52.2854,141850.0
2016-09-07 11:30:00,58.48,58.5,58.44,58.45,58577.0,52.2854,52.3032,52.2496,52.2585,58577.0
2016-09-07 11:40:00,58.45,58.5,58.39,58.4,93096.0,52.2585,52.3032,52.2049,52.2138,93096.0
2016-09-07 11:50:00,58.4,58.45,58.35,58.45,44881.0,52.2138,52.2585,52.1691,52.2585,44881.0
2016-09-07 12:00:00,58.46,58.49,58.44,58.47,34054.0,52.2675,52.2943,52.2496,52.2764,34054.0
2016-09-07 12:10:00,58.47,58.47,58.38,58.42,44362.0,52.2764,52.2764,52.1959,52.2317,44362.0
2016-09-07 12:20:00,58.43,58.5,58.41,58.43,79131.0,52.2406,52.3032,52.2228,52.2406,79131.0
2016-09-07 12:30:00,58.44,58.48,58.42,58.46,30907.0,52.2496,52.2854,52.2317,52.2675,30907.0
2016-09-07 12:40:00,58.46,58.48,58.44,58.45,31989.0,52.2675,52.2854,52.2496,52.2585,31989.0
2016-09-07 12:50:00,58.45,58.48,58.37,58.39,39405.0,52.2585,52.2854,52.187,52.2049,39405.0
2016-09-07 13:00:00,58.39,58.46,58.37,58.44,34386.0,52.2049,52.2675,52.187,52.2496,34386.0
2016-09-07 13:10:00,58.46,58.47,58.41,58.45,20498.0,52.2675,52.2764,52.2228,52.2585,20498.0
2016-09-07 13:20:00,58.46,58.46,58.4,58.43,33224.0,52.2675,52.2675,52.2138,52.2406,33224.0
2016-09-07 13:30:00,58.43,58.45,58.4,58.42,30987.0,52.2406,52.2585,52.2138,52.2317,30987.0
2016-09-07 13:40:00,58.42,58.47,58.4,58.45,79306.0,52.2317,52.2764,52.2138,52.2585,79306.0
2016-09-07 13:50:00,58.46,58.47,58.44,58.45,77320.0,52.2675,52.2764,52.2496,52.2585,77320.0
2016-09-07 14:00:00,58.45,58.5,58.44,58.45,92402.0,52.2585,52.3032,52.2496,52.2585,92402.0
2016-09-07 14:10:00,58.44,58.47,58.39,58.41,44960.0,52.2496,52.2764,52.2049,52.2228,44960.0
2016-09-07 14:20:00,58.41,58.41,58.3,58.32,43596.0,52.2228,52.2228,52.1244,52.1423,43596.0
2016-09-07 14:30:00,58.32,58.34,58.24,58.25,94133.0,52.1423,52.1602,52.0708,52.0797,94133.0
2016-09-07 14:40:00,58.26,58.29,58.24,58.26,50613.0,52.0887,52.1155,52.0708,52.0887,50613.0
2016-09-07 14:50:00,58.26,58.29,58.22,58.23,82557.0,52.0887,52.1155,52.0529,52.0618,82557.0
2016-09-07 15:00:00,58.24,58.28,58.24,58.27,47884.0,52.0708,52.1065,52.0708,52.0976,47884.0
2016-09-07 15:10:00,58.27,58.28,58.24,58.27,69465.0,52.0976,52.1065,52.0708,52.0976,69465.0
2016-09-07 15:20:00,58.28,58.28,58.26,58.27,65133.0,52.1065,52.1065,52.0887,52.0976,65133.0
2016-09-07 15:30:00,58.28,58.29,58.24,58.26,75872.0,52.1065,52.1155,52.0708,52.0887,75872.0
2016-09-07 15:40:00,58.26,58.29,58.24,58.29,111625.0,52.0887,52.1155,52.0708,52.1155,111625.0
2016-09-07 15:50:00,58.3,58.38,58.26,58.38,290242.0,52.1244,52.1959,52.0887,52.1959,290242.0
2016-09-08 09:30:00,57.93,57.94,56.9,57.02,462931.0,51.7936,51.8026,50.8727,50.98,462931.0
2016-09-08 09:40:00,57.02,57.14,56.95,56.95,183819.0,50.98,51.0873,50.9174,50.9174,183819.0
2016-09-08 09:50:00,56.96,56.97,56.76,56.95,180022.0,50.9264,50.9353,50.7475,50.9174,180022.0
2016-09-08 10:00:00,56.96,57.24,56.95,57.11,203905.0,50.9264,51.1767,50.9174,51.0605,203905.0
2016-09-08 10:10:00,57.12,57.16,56.96,56.99,124829.0,51.0694,51.1052,50.9264,50.9532,124829.0
2016-09-08 10:20:00,56.99,57.02,56.98,57.0,87603.0,50.9532,50.98,50.9442,50.9621,87603.0
2016-09-08 10:30:00,57.01,57.07,56.93,56.97,100618.0,50.9711,51.0247,50.8995,50.9353,100618.0
2016-09-08 10:40:00,56.97,57.0,56.93,56.97,114623.0,50.9353,50.9621,50.8995,50.9353,114623.0
2016-09-08 10:50:00,56.97,56.98,56.89,56.91,55621.0,50.9353,50.9442,50.8638,50.8817,55621.0
2016-09-08 11:00:00,56.91,57.04,56.88,57.03,86444.0,50.8817,50.9979,50.8548,50.9889,86444.0
2016-09-08 11:10:00,57.04,57.07,56.96,56.98,64983.0,50.9979,51.0247,50.9264,50.9442,64983.0
2016-09-08 11:20:00,56.98,57.01,56.86,56.86,91016.0,50.9442,50.9711,50.837,50.837,91016.0
2016-09-08 11:30:00,56.86,56.88,56.72,56.73,97241.0,50.837,50.8548,50.7118,50.7207,97241.0
2016-09-08 11:40:00,56.74,56.74,56.63,56.66,64088.0,50.7297,50.7297,50.6313,50.6581,64088.0
2016-09-08 11:50:00,56.66,56.73,56.64,56.68,36234.0,50.6581,50.7207,50.6403,50.676,36234.0
2016-09-08 12:00:00,56.7,56.74,56.66,56.67,51038.0,50.6939,50.7297,50.6581,50.6671,51038.0
2016-09-08 12:10:00,56.68,56.7,56.62,56.66,43728.0,50.676,50.6939,50.6224,50.6581,43728.0
2016-09-08 12:20:00,56.66,56.73,56.56,56.61,99510.0,50.6581,50.7207,50.5687,50.6134,99510.0
2016-09-08 12:30:00,56.62,56.62,56.49,56.51,99207.0,50.6224,50.6224,50.5061,50.524,99207.0
2016-09-08 12:40:00,56.51,56.53,56.43,56.44,62491.0,50.524,50.5419,50.4525,50.4614,62491.0
2016-09-08 12:50:00,56.43,56.44,56.37,56.37,65215.0,50.4525,50.4614,50.3989,50.3989,65215.0
2016-09-08 13:00:00,56.37,56.42,56.31,56.32,124444.0,50.3989,50.4436,50.3452,50.3542,124444.0
2016-09-08 13:10:00,56.31,56.4,56.3,56.38,105125.0,50.3452,50.4257,50.3363,50.4078,105125.0
2016-09-08 13:20:00,56.38,56.38,56.3,56.36,61292.0,50.4078,50.4078,50.3363,50.3899,61292.0
2016-09-08 13:30:00,56.36,56.37,56.3,56.32,91059.0,50.3899,50.3989,50.3363,50.3542,91059.0
2016-09-08 13:40:00,56.32,56.33,56.16,56.17,85481.0,50.3542,50.3631,50.2111,50.22,85481.0
2016-09-08 13:50:00,56.17,56.17,56.1,56.16,97907.0,50.22,50.22,50.1575,50.2111,97907.0
2016-09-08 14:00:00,56.16,56.25,56.14,56.25,101406.0,50.2111,50.2916,50.1932,50.2916,101406.0
2016-09-08 14:10:00,56.25,56.36,56.22,56.36,81327.0,50.2916,50.3899,50.2647,50.3899,81327.0
2016-09-08 14:20:00,56.36,56.39,56.29,56.3,51419.0,50.3899,50.4167,50.3273,50.3363,51419.0
2016-09-08 14:30:00,56.31,56.31,56.19,56.2,96803.0,50.3452,50.3452,50.2379,50.2469,96803.0
2016-09-08 14:40:00,56.2,56.27,56.14,56.16,114988.0,50.2469,50.3095,50.1932,50.2111,114988.0
2016-09-08 14:50:00,56.14,56.19,56.12,56.13,52301.0,50.1932,50.2379,50.1753,50.1843,52301.0
2016-09-08 15:00:00,56.14,56.14,56.06,56.1,157725.0,50.1932,50.1932,50.1217,50.1575,157725.0
2016-09-08 15:10:00,56.11,56.3,56.1,56.23,122610.0,50.1664,50.3363,50.1575,50.2737,122610.0
2016-09-08 15:20:00,56.22,56.25,56.15,56.15,139942.0,50.2647,50.2916,50.2022,50.2022,139942.0
2016-09-08 15:30:00,56.16,56.19,56.1,56.12,190310.0,50.2111,50.2379,50.1575,50.1753,190310.0
2016-09-08 15:40:00,56.11,56.2,56.09,56.18,285463.0,50.1664,50.2469,50.1485,50.229,285463.0
2016-09-08 15:50:00,56.19,56.23,56.15,56.17,424874.0,50.2379,50.2737,50.2022,50.22,424874.0
2016-09-09 09:30:00,56.36,56.36,55.71,56.07,218973.0,50.3899,50.3899,49.8088,50.1306,218973.0
2016-09-09 09:40:00,56.06,56.21,56.05,56.13,177801.0,50.1217,50.2558,50.1128,50.1843,177801.0
2016-09-09 09:50:00,56.13,56.2,55.96,56.1,58262.0,50.1843,50.2469,50.0323,50.1575,58262.0
2016-09-09 10:00:00,56.09,56.14,56.06,56.12,63531.0,50.1485,50.1932,50.1217,50.1753,63531.0
2016-09-09 10:10:00,56.13,56.18,55.96,55.99,71556.0,50.1843,50.229,50.0323,50.0591,71556.0
2016-09-09 10:20:00,55.99,56.2,55.98,56.16,75361.0,50.0591,50.2469,50.0502,50.2111,75361.0
2016-09-09 10:30:00,56.16,56.17,55.89,55.93,85439.0,50.2111,50.22,49.9697,50.0055,85439.0
2016-09-09 10:40:00,55.93,56.02,55.88,55.94,58854.0,50.0055,50.0859,49.9608,50.0144,58854.0
2016-09-09 10:50:00,55.93,56.04,55.91,56.04,49879.0,50.0055,50.1038,49.9876,50.1038,49879.0
2016-09-09 11:00:00,56.03,56.1,55.94,56.09,63850.0,50.0949,50.1575,50.0144,50.1485,63850.0
2016-09-09 11:10:00,56.08,56.15,56.04,56.15,87309.0,50.1396,50.2022,50.1038,50.2022,87309.0
2016-09-09 11:20:00,56.14,56.18,56.11,56.17,64209.0,50.1932,50.229,50.1664,50.22,64209.0
2016-09-09 11:30:00,56.16,56.16,55.96,56.01,96504.0,50.2111,50.2111,50.0323,50.077,96504.0
2016-09-09 11:40:00,56.01,56.03,55.89,55.98,69783.0,50.077,50.0949,49.9697,50.0502,69783.0
2016-09-09 11:50:00,55.98,56.02,55.84,55.88,44491.0,50.0502,50.0859,49.925,49.9608,44491.0
2016-09-09 12:00:00,55.87,55.95,55.77,55.83,47175.0,49.9518,50.0233,49.8624,49.9161,47175.0
2016-09-09 12:10:00,55.83,55.85,55.76,55.8,102370.0,49.9161,49.9339,49.8535,49.8892,102370.0
2016-09-09 12:20:00,55.79,55.86,55.79,55.8,65987.0,49.8803,49.9429,49.8803,49.8892,65987.0
2016-09-09 12:30:00,55.8,55.9,55.78,55.87,70804.0,49.8892,49.9786,49.8714,49.9518,70804.0
2016-09-09 12:40:00,55.87,55.9,55.76,55.8,72007.0,49.9518,49.9786,49.8535,49.8892,72007.0
2016-09-09 12:50:00,55.79,55.82,55.65,55.7,97159.0,49.8803,49.9071,49.7551,49.7998,97159.0
2016-09-09 13:00:00,55.7,55.75,55.61,55.62,93727.0,49.7998,49.8445,49.7194,49.7283,93727.0
2016-09-09 13:10:00,55.64,55.66,55.56,55.63,96704.0,49.7462,49.7641,49.6747,49.7372,96704.0
2016-09-09 13:20:00,55.62,55.69,55.59,55.67,56934.0,49.7283,49.7909,49.7015,49.773,56934.0
2016-09-09 13:30:00,55.67,55.67,55.59,55.63,30639.0,49.773,49.773,49.7015,49.7372,30639.0
2016-09-09 13:40:00,55.63,55.63,55.52,55.54,65961.0,49.7372,49.7372,49.6389,49.6568,65961.0
2016-09-09 13:50:00,55.53,55.54,55.47,55.48,77591.0,49.6478,49.6568,49.5942,49.6031,77591.0
2016-09-09 14:00:00,55.48,55.48,55.26,55.29,66681.0,49.6031,49.6031,49.4064,49.4333,66681.0
2016-09-09 14:10:00,55.3,55.34,55.26,55.33,64849.0,49.4422,49.478,49.4064,49.469,64849.0
2016-09-09 14:20:00,55.32,55.38,55.29,55.38,49317.0,49.4601,49.5137,49.4333,49.5137,49317.0
2016-09-09 14:30:00,55.38,55.43,55.35,55.39,50577.0,49.5137,49.5584,49.4869,49.5227,50577.0
2016-09-09 14:40:00,55.4,55.43,55.27,55.31,53029.0,49.5316,49.5584,49.4154,49.4511,53029.0
2016-09-09 14:50:00,55.32,55.41,55.28,55.38,38828.0,49.4601,49.5405,49.4243,49.5137,38828.0
2016-09-09 15:00:00,55.37,55.38,55.26,55.34,39949.0,49.5048,49.5137,49.4064,49.478,39949.0
2016-09-09 15:10:00,55.34,55.42,55.27,55.39,70231.0,49.478,49.5495,49.4154,49.5227,70231.0
2016-09-09 15:20:00,55.38,55.5,55.35,55.48,93740.0,49.5137,49.621,49.4869,49.6031,93740.0
2016-09-09 15:30:00,55.48,55.51,55.43,55.5,139225.0,49.6031,49.63,49.5584,49.621,139225.0
2016-09-09 15:40:00,55.5,55.52,55.39,55.46,233129.0,49.621,49.6389,49.5227,49.5853,233129.0
2016-09-09 15:50:00,55.45,55.5,55.23,55.23,547626.0,49.5763,49.621,49.3796,49.3796,547626.0
2016-09-12 09:30:00,55.17,55.63,55.05,55.63,137820.0,49.326,49.7372,49.2187,49.7372,137820.0
2016-09-12 09:40:00,55.62,55.67,55.42,55.44,119019.0,49.7283,49.773,49.5495,49.5674,119019.0
2016-09-12 09:50:00,55.44,55.48,55.38,55.43,68493.0,49.5674,49.6031,49.5137,49.5584,68493.0
2016-09-12 10:00:00,55.44,55.65,55.43,55.59,70413.0,49.5674,49.7551,49.5584,49.7015,70413.0
2016-09-12 10:10:00,55.58,55.73,55.55,55.72,41590.0,49.6925,49.8267,49.6657,49.8177,41590.0
2016-09-12 10:20:00,55.72,55.84,55.67,55.78,85613.0,49.8177,49.925,49.773,49.8714,85613.0
2016-09-12 10:30:00,55.78,55.79,55.69,55.72,96455.0,49.8714,49.8803,49.7909,49.8177,96455.0
2016-09-12 10:40:00,55.72,55.78,55.68,55.72,128702.0,49.8177,49.8714,49.7819,49.8177,128702.0
2016-09-12 10:50:00,55.72,55.77,55.67,55.76,77651.0,49.8177,49.8624,49.773,49.8535,77651.0
2016-09-12 11:00:00,55.76,55.85,55.72,55.78,138698.0,49.8535,49.9339,49.8177,49.8714,138698.0
2016-09-12 11:10:00,55.78,55.79,55.67,55.7,114952.0,49.8714,49.8803,49.773,49.7998,114952.0
2016-09-12 11:20:00,55.7,55.74,55.64,55.72,286381.0,49.7998,49.8356,49.7462,49.8177,286381.0
2016-09-12 11:30:00,55.72,55.88,55.68,55.88,232700.0,49.8177,49.9608,49.7819,49.9608,232700.0
2016-09-12 11:40:00,55.89,55.96,55.88,55.9,54344.0,49.9697,50.0323,49.9608,49.9786,54344.0
2016-09-12 11:50:00,55.91,55.94,55.87,55.89,59774.0,49.9876,50.0144,49.9518,49.9697,59774.0
2016-09-12 12:00:00,55.9,55.91,55.84,55.86,108324.0,49.9786,49.9876,49.925,49.9429,108324.0
2016-09-12 12:10:00,55.86,55.88,55.8,55.8,51116.0,49.9429,49.9608,49.8892,49.8892,51116.0
2016-09-12 12:20:00,55.79,55.87,55.78,55.86,36570.0,49.8803,49.9518,49.8714,49.9429,36570.0
2016-09-12 12:30:00,55.86,55.91,55.82,55.83,56736.0,49.9429,49.9876,49.9071,49.9161,56736.0
2016-09-12 12:40:00,55.83,55.88,55.79,55.87,30934.0,49.9161,49.9608,49.8803,49.9518,30934.0
2016-09-12 12:50:00,55.88,56.01,55.88,55.95,43324.0,49.9608,50.077,49.9608,50.0233,43324.0
2016-09-12 13:00:00,55.95,56.04,55.95,56.02,83940.0,50.0233,50.1038,50.0233,50.0859,83940.0
2016-09-12 13:10:00,56.02,56.11,55.97,55.98,100972.0,50.0859,50.1664,50.0412,50.0502,100972.0
2016-09-12 13:20:00,55.97,56.03,55.8,55.83,82138.0,50.0412,50.0949,49.8892,49.9161,82138.0
2016-09-12 13:30:00,55.84,55.94,55.79,55.94,87251.0,49.925,50.0144,49.8803,50.0144,87251.0
2016-09-12 13:40:00,55.93,56.01,55.84,56.0,32491.0,50.0055,50.077,49.925,50.0681,32491.0
2016-09-12 13:50:00,56.0,56.08,55.94,56.05,34197.0,50.0681,50.1396,50.0144,50.1128,34197.0
2016-09-12 14:00:00,56.06,56.22,56.04,56.17,98778.0,50.1217,50.2647,50.1038,50.22,98778.0
2016-09-12 14:10:00,56.18,56.24,56.14,56.21,88670.0,50.229,50.2826,50.1932,50.2558,88670.0
2016-09-12 14:20:00,56.21,56.24,56.14,56.15,99136.0,50.2558,50.2826,50.1932,50.2022,99136.0
2016-09-12 14:30:00,56.15,56.38,56.15,56.36,104030.0,50.2022,50.4078,50.2022,50.3899,104030.0
2016-09-12 14:40:00,56.36,56.48,56.36,56.43,115093.0,50.3899,50.4972,50.3899,50.4525,115093.0
2016-09-12 14:50:00,56.42,56.44,56.34,56.34,139028.0,50.4436,50.4614,50.372,50.372,139028.0
2016-09-12 15:00:00,56.35,56.47,56.33,56.47,92209.0,50.381,50.4883,50.3631,50.4883,92209.0
2016-09-12 15:10:00,56.46,56.52,56.38,56.39,94372.0,50.4793,50.533,50.4078,50.4167,94372.0
2016-09-12 15:20:00,56.39,56.49,56.37,56.43,106890.0,50.4167,50.5061,50.3989,50.4525,106890.0
2016-09-12 15:30:00,56.43,56.51,56.4,56.46,128252.0,50.4525,50.524,50.4257,50.4793,128252.0
2016-09-12 15:40:00,56.46,56.48,56.35,56.4,241730.0,50.4793,50.4972,50.381,50.4257,241730.0
2016-09-12 15:50:00,56.39,56.44,56.24,56.41,753660.0,50.4167,50.4614,50.2826,50.4346,753660.0
2016-09-13 09:30:00,55.72,55.77,55.1,55.3,249564.0,49.8177,49.8624,49.2634,49.4422,249564.0
2016-09-13 09:40:00,55.31,55.45,55.18,55.25,114267.0,49.4511,49.5763,49.3349,49.3975,114267.0
2016-09-13 09:50:00,55.26,55.29,54.98,55.06,204594.0,49.4064,49.4333,49.1561,49.2276,204594.0
2016-09-13 10:00:00,55.03,55.12,54.9,54.97,96251.0,49.2008,49.2813,49.0846,49.1472,96251.0
2016-09-13 10:10:00,54.97,55.03,54.82,54.82,83482.0,49.1472,49.2008,49.013,49.013,83482.0
2016-09-13 10:20:00,54.82,54.87,54.69,54.8,188190.0,49.013,49.0577,48.8968,48.9952,188190.0
2016-09-13 10:30:00,54.8,55.01,54.8,54.95,138905.0,48.9952,49.1829,48.9952,49.1293,138905.0
2016-09-13 10:40:00,54.94,55.04,54.9,54.92,110036.0,49.1203,49.2097,49.0846,49.1025,110036.0
2016-09-13 10:50:00,54.92,54.96,54.88,54.95,228034.0,49.1025,49.1382,49.0667,49.1293,228034.0
2016-09-13 11:00:00,54.96,55.04,54.87,54.89,178289.0,49.1382,49.2097,49.0577,49.0756,178289.0
2016-09-13 11:10:00,54.88,54.94,54.77,54.9,67609.0,49.0667,49.1203,48.9683,49.0846,67609.0
2016-09-13 11:20:00,54.89,54.93,54.72,54.72,61753.0,49.0756,49.1114,48.9236,48.9236,61753.0
2016-09-13 11:30:00,54.72,54.79,54.7,54.7,63791.0,48.9236,48.9862,48.9058,48.9058,63791.0
2016-09-13 11:40:00,54.71,54.76,54.59,54.61,162315.0,48.9147,48.9594,48.8074,48.8253,162315.0
2016-09-13 11:50:00,54.61,54.67,54.58,54.63,125649.0,48.8253,48.8789,48.7985,48.8432,125649.0
2016-09-13 12:00:00,54.63,54.72,54.6,54.66,64269.0,48.8432,48.9236,48.8163,48.87,64269.0
2016-09-13 12:10:00,54.66,54.76,54.65,54.67,80586.0,48.87,48.9594,48.8611,48.8789,80586.0
2016-09-13 12:20:00,54.67,54.69,54.5,54.51,44315.0,48.8789,48.8968,48.7269,48.7359,44315.0
2016-09-13 12:30:00,54.51,54.61,54.48,54.61,97012.0,48.7359,48.8253,48.7091,48.8253,97012.0
2016-09-13 12:40:00,54.61,54.62,54.53,54.53,64856.0,48.8253,48.8342,48.7538,48.7538,64856.0
2016-09-13 12:50:00,54.54,54.65,54.53,54.65,87769.0,48.7627,48.8611,48.7538,48.8611,87769.0
2016-09-13 13:00:00,54.65,54.65,54.55,54.61,55629.0,48.8611,48.8611,48.7716,48.8253,55629.0
2016-09-13 13:10:00,54.61,54.8,54.58,54.78,83508.0,48.8253,48.9952,48.7985,48.9773,83508.0
2016-09-13 13:20:00,54.79,54.83,54.68,54.81,135735.0,48.9862,49.022,48.8879,49.0041,135735.0
2016-09-13 13:30:00,54.82,54.87,54.66,54.72,94594.0,49.013,49.0577,48.87,48.9236,94594.0
2016-09-13 13:40:00,54.72,54.76,54.63,54.67,126228.0,48.9236,48.9594,48.8432,48.8789,126228.0
2016-09-13 13:50:00,54.68,54.71,54.54,54.65,116147.0,48.8879,48.9147,48.7627,48.8611,116147.0
2016-09-13 14:00:00,54.65,54.66,54.61,54.63,80428.0,48.8611,48.87,48.8253,48.8432,80428.0
2016-09-13 14:10:00,54.63,54.64,54.49,54.59,74077.0,48.8432,48.8521,48.718,48.8074,74077.0
2016-09-13 14:20:00,54.58,54.64,54.54,54.6,67809.0,48.7985,48.8521,48.7627,48.8163,67809.0
2016-09-13 14:30:00,54.6,54.64,54.54,54.62,119567.0,48.8163,48.8521,48.7627,48.8342,119567.0
2016-09-13 14:40:00,54.63,54.71,54.59,54.66,108505.0,48.8432,48.9147,48.8074,48.87,108505.0
2016-09-13 14:50:00,54.66,54.72,54.62,54.68,171798.0,48.87,48.9236,48.8342,48.8879,171798.0
2016-09-13 15:00:00,54.67,54.75,54.65,54.71,178492.0,48.8789,48.9505,48.8611,48.9147,178492.0
2016-09-13 15:10:00,54.72,54.82,54.66,54.8,173717.0,48.9236,49.013,48.87,48.9952,173717.0
2016-09-13 15:20:00,54.81,54.95,54.81,54.89,273355.0,49.0041,49.1293,49.0041,49.0756,273355.0
2016-09-13 15:30:00,54.9,54.98,54.89,54.94,215735.0,49.0846,49.1561,49.0756,49.1203,215735.0
2016-09-13 15:40:00,54.94,54.96,54.8,54.92,388698.0,49.1203,49.1382,48.9952,49.1025,388698.0
2016-09-13 15:50:00,54.94,55.08,54.93,55.0,921448.0,49.1203,49.2455,49.1114,49.174,921448.0
2016-09-14 09:30:00,54.3,54.91,54.01,54.77,274993.0,48.5481,49.0935,48.2888,48.9683,274993.0
2016-09-14 09:40:00,54.76,54.84,54.53,54.57,196862.0,48.9594,49.0309,48.7538,48.7895,196862.0
2016-09-14 09:50:00,54.57,54.98,54.47,54.95,144126.0,48.7895,49.1561,48.7001,49.1293,144126.0
2016-09-14 10:00:00,54.95,54.96,54.77,54.89,109108.0,49.1293,49.1382,48.9683,49.0756,109108.0
2016-09-14 10:10:00,54.89,54.91,54.76,54.76,104235.0,49.0756,49.0935,48.9594,48.9594,104235.0
2016-09-14 10:20:00,54.77,54.91,54.75,54.91,90403.0,48.9683,49.0935,48.9505,49.0935,90403.0
2016-09-14 10:30:00,54.9,54.95,54.77,54.77,145429.0,49.0846,49.1293,48.9683,48.9683,145429.0
2016-09-14 10:40:00,54.77,54.82,54.72,54.74,67504.0,48.9683,49.013,48.9236,48.9415,67504.0
2016-09-14 10:50:00,54.75,54.8,54.6,54.68,52512.0,48.9505,48.9952,48.8163,48.8879,52512.0
2016-09-14 11:00:00,54.66,54.72,54.62,54.67,59358.0,48.87,48.9236,48.8342,48.8789,59358.0
2016-09-14 11:10:00,54.66,54.78,54.55,54.67,48771.0,48.87,48.9773,48.7716,48.8789,48771.0
2016-09-14 11:20:00,54.68,54.76,54.66,54.69,48473.0,48.8879,48.9594,48.87,48.8968,48473.0
2016-09-14 11:30:00,54.69,54.73,54.6,54.72,46993.0,48.8968,48.9326,48.8163,48.9236,46993.0
2016-09-14 11:40:00,54.72,54.82,54.69,54.7,87539.0,48.9236,49.013,48.8968,48.9058,87539.0
2016-09-14 11:50:00,54.69,54.8,54.64,54.78,76152.0,48.8968,48.9952,48.8521,48.9773,76152.0
2016-09-14 12:00:00,54.79,54.82,54.74,54.8,59876.0,48.9862,49.013,48.9415,48.9952,59876.0
2016-09-14 12:10:00,54.81,54.87,54.78,54.86,70794.0,49.0041,49.0577,48.9773,49.0488,70794.0
2016-09-14 12:20:00,54.87,54.89,54.78,54.79,37473.0,49.0577,49.0756,48.9773,48.9862,37473.0
2016-09-14 12:30:00,54.78,54.81,54.71,54.71,20607.0,48.9773,49.0041,48.9147,48.9147,20607.0
2016-09-14 12:40:00,54.7,54.73,54.68,54.71,46264.0,48.9058,48.9326,48.8879,48.9147,46264.0
2016-09-14 12:50:00,54.71,54.73,54.67,54.7,25271.0,48.9147,48.9326,48.8789,48.9058,25271.0
2016-09-14 13:00:00,54.7,54.75,54.67,54.74,22278.0,48.9058,48.9505,48.8789,48.9415,22278.0
2016-09-14 13:10:00,54.74,54.74,54.64,54.65,49981.0,48.9415,48.9415,48.8521,48.8611,49981.0
2016-09-14 13:20:00,54.65,54.66,54.55,54.6,68020.0,48.8611,48.87,48.7716,48.8163,68020.0
2016-09-14 13:30:00,54.6,54.63,54.54,54.55,71982.0,48.8163,48.8432,48.7627,48.7716,71982.0
2016-09-14 13:40:00,54.54,54.55,54.42,54.42,54848.0,48.7627,48.7716,48.6554,48.6554,54848.0
2016-09-14 13:50:00,54.42,54.47,54.39,54.39,34200.0,48.6554,48.7001,48.6286,48.6286,34200.0
2016-09-14 14:00:00,54.39,54.45,54.23,54.24,78785.0,48.6286,48.6822,48.4855,48.4945,78785.0
2016-09-14 14:10:00,54.24,54.28,54.12,54.23,90546.0,48.4945,48.5302,48.3872,48.4855,90546.0
2016-09-14 14:20:00,54.23,54.32,54.18,54.31,78862.0,48.4855,48.566,48.4408,48.5571,78862.0
2016-09-14 14:30:00,54.32,54.32,54.26,54.28,50253.0,48.566,48.566,48.5124,48.5302,50253.0
2016-09-14 14:40:00,54.29,54.39,54.27,54.28,38747.0,48.5392,48.6286,48.5213,48.5302,38747.0
2016-09-14 14:50:00,54.28,54.36,54.26,54.32,41336.0,48.5302,48.6018,48.5124,48.566,41336.0
2016-09-14 15:00:00,54.32,54.34,54.22,54.22,140642.0,48.566,48.5839,48.4766,48.4766,140642.0
2016-09-14 15:10:00,54.23,54.23,54.04,54.04,67167.0,48.4855,48.4855,48.3157,48.3157,67167.0
2016-09-14 15:20:00,54.05,54.09,53.95,53.96,119773.0,48.3246,48.3604,48.2352,48.2441,119773.0
2016-09-14 15:30:00,53.96,54.12,53.96,54.05,128004.0,48.2441,48.3872,48.2441,48.3246,128004.0
2016-09-14 15:40:00,54.06,54.1,54.01,54.03,340436.0,48.3336,48.3693,48.2888,48.3067,340436.0
2016-09-14 15:50:00,54.03,54.05,53.95,54.03,528194.0,48.3067,48.3246,48.2352,48.3067,528194.0
2016-09-15 09:30:00,53.26,53.59,52.91,53.42,528499.0,47.6183,47.9133,47.3054,47.7613,528499.0
2016-09-15 09:40:00,53.44,53.69,53.37,53.65,354400.0,47.7792,48.0027,47.7166,47.967,354400.0
2016-09-15 09:50:00,53.65,53.78,53.59,53.67,203742.0,47.967,48.0832,47.9133,47.9849,203742.0
2016-09-15 10:00:00,53.64,54.02,53.64,54.0,249346.0,47.958,48.2978,47.958,48.2799,249346.0
2016-09-15 10:10:00,54.0,54.21,53.94,54.16,254826.0,48.2799,48.4677,48.2263,48.423,254826.0
2016-09-15 10:20:00,54.17,54.25,54.12,54.16,125969.0,48.4319,48.5034,48.3872,48.423,125969.0
2016-09-15 10:30:00,54.16,54.24,54.06,54.12,156486.0,48.423,48.4945,48.3336,48.3872,156486.0
2016-09-15 10:40:00,54.12,54.17,53.99,54.17,85573.0,48.3872,48.4319,48.271,48.4319,85573.0
2016-09-15 10:50:00,54.17,54.24,54.15,54.2,111593.0,48.4319,48.4945,48.414,48.4587,111593.0
2016-09-15 11:00:00,54.2,54.25,54.12,54.14,159895.0,48.4587,48.5034,48.3872,48.4051,159895.0
2016-09-15 11:10:00,54.14,54.21,54.09,54.12,226634.0,48.4051,48.4677,48.3604,48.3872,226634.0
2016-09-15 11:20:00,54.12,54.18,54.11,54.16,90683.0,48.3872,48.4408,48.3783,48.423,90683.0
2016-09-15 11:30:00,54.16,54.38,54.15,54.26,106526.0,48.423,48.6197,48.414,48.5124,106526.0
2016-09-15 11:40:00,54.27,54.3,54.17,54.19,41682.0,48.5213,48.5481,48.4319,48.4498,41682.0
2016-09-15 11:50:00,54.19,54.24,54.12,54.15,66837.0,48.4498,48.4945,48.3872,48.414,66837.0
2016-09-15 12:00:00,54.15,54.18,54.1,54.11,74391.0,48.414,48.4408,48.3693,48.3783,74391.0
2016-09-15 12:10:00,54.11,54.16,54.06,54.1,69500.0,48.3783,48.423,48.3336,48.3693,69500.0
2016-09-15 12:20:00,54.1,54.16,54.0,54.02,62577.0,48.3693,48.423,48.2799,48.2978,62577.0
2016-09-15 12:30:00,54.02,54.06,53.96,54.03,80741.0,48.2978,48.3336,48.2441,48.3067,80741.0
2016-09-15 12:40:00,54.03,54.07,53.94,53.94,82387.0,48.3067,48.3425,48.2263,48.2263,82387.0
2016-09-15 12:50:00,53.94,54.02,53.93,53.97,54168.0,48.2263,48.2978,48.2173,48.2531,54168.0
2016-09-15 13:00:00,53.98,54.05,53.94,53.95,86066.0,48.262,48.3246,48.2263,48.2352,86066.0
2016-09-15 13:10:00,53.96,54.0,53.9,53.99,44993.0,48.2441,48.2799,48.1905,48.271,44993.0
2016-09-15 13:20:00,53.98,54.01,53.92,53.95,82494.0,48.262,48.2888,48.2084,48.2352,82494.0
2016-09-15 13:30:00,53.95,54.05,53.95,54.01,75748.0,48.2352,48.3246,48.2352,48.2888,75748.0
2016-09-15 13:40:00,54.01,54.07,53.99,54.05,99575.0,48.2888,48.3425,48.271,48.3246,99575.0
2016-09-15 13:50:00,54.05,54.05,53.99,54.02,77521.0,48.3246,48.3246,48.271,48.2978,77521.0
2016-09-15 14:00:00,54.03,54.04,53.99,54.03,148133.0,48.3067,48.3157,48.271,48.3067,148133.0
2016-09-15 14:10:00,54.03,54.24,54.02,54.15,285596.0,48.3067,48.4945,48.2978,48.414,285596.0
2016-09-15 14:20:00,54.16,54.16,54.05,54.07,107624.0,48.423,48.423,48.3246,48.3425,107624.0
2016-09-15 14:30:00,54.07,54.25,54.05,54.25,123689.0,48.3425,48.5034,48.3246,48.5034,123689.0
2016-09-15 14:40:00,54.25,54.3,54.18,54.3,175467.0,48.5034,48.5481,48.4408,48.5481,175467.0
2016-09-15 14:50:00,54.3,54.34,54.26,54.3,324655.0,48.5481,48.5839,48.5124,48.5481,324655.0
2016-09-15 15:00:00,54.32,54.41,54.31,54.33,78935.0,48.566,48.6465,48.5571,48.575,78935.0
2016-09-15 15:10:00,54.33,54.34,54.22,54.24,68172.0,48.575,48.5839,48.4766,48.4945,68172.0
2016-09-15 15:20:00,54.25,54.25,54.16,54.18,97342.0,48.5034,48.5034,48.423,48.4408,97342.0
2016-09-15 15:30:00,54.18,54.2,54.14,54.2,117450.0,48.4408,48.4587,48.4051,48.4587,117450.0
2016-09-15 15:40:00,54.21,54.24,54.14,54.15,153309.0,48.4677,48.4945,48.4051,48.414,153309.0
2016-09-15 15:50:00,54.15,54.16,54.09,54.1,414747.0,48.414,48.423,48.3604,48.3693,414747.0
2016-09-16 09:30:00,53.94,53.97,53.44,53.49,1022933.0,48.2263,48.2531,47.7792,47.8239,1022933.0
2016-09-16 09:40:00,53.47,53.53,53.38,53.42,193976.0,47.806,47.8597,47.7256,47.7613,193976.0
2016-09-16 09:50:00,53.41,53.47,53.36,53.44,132911.0,47.7524,47.806,47.7077,47.7792,132911.0
2016-09-16 10:00:00,53.43,53.44,53.25,53.29,122589.0,47.7703,47.7792,47.6094,47.6451,122589.0
2016-09-16 10:10:00,53.29,53.33,53.18,53.2,139068.0,47.6451,47.6809,47.5468,47.5646,139068.0
2016-09-16 10:20:00,53.2,53.31,53.16,53.23,176255.0,47.5646,47.663,47.5289,47.5915,176255.0
2016-09-16 10:30:00,53.23,53.28,53.15,53.25,112685.0,47.5915,47.6362,47.5199,47.6094,112685.0
2016-09-16 10:40:00,53.24,53.33,53.24,53.25,120458.0,47.6004,47.6809,47.6004,47.6094,120458.0
2016-09-16 10:50:00,53.25,53.28,53.2,53.22,81599.0,47.6094,47.6362,47.5646,47.5825,81599.0
2016-09-16 11:00:00,53.22,53.25,53.17,53.18,60031.0,47.5825,47.6094,47.5378,47.5468,60031.0
2016-09-16 11:10:00,53.17,53.2,53.03,53.05,98047.0,47.5378,47.5646,47.4127,47.4305,98047.0
2016-09-16 11:20:00,53.05,53.07,52.86,52.89,171343.0,47.4305,47.4484,47.2607,47.2875,171343.0
2016-09-16 11:30:00,52.88,53.13,52.87,53.1,199545.0,47.2785,47.5021,47.2696,47.4752,199545.0
2016-09-16 11:40:00,53.09,53.17,53.07,53.12,109636.0,47.4663,47.5378,47.4484,47.4931,109636.0
2016-09-16 11:50:00,53.12,53.15,53.08,53.12,134061.0,47.4931,47.5199,47.4574,47.4931,134061.0
2016-09-16 12:00:00,53.12,53.39,53.12,53.38,90332.0,47.4931,47.7345,47.4931,47.7256,90332.0
2016-09-16 12:10:00,53.39,53.43,53.38,53.4,98445.0,47.7345,47.7703,47.7256,47.7435,98445.0
2016-09-16 12:20:00,53.39,53.44,53.38,53.41,212806.0,47.7345,47.7792,47.7256,47.7524,212806.0
2016-09-16 12:30:00,53.42,53.43,53.38,53.4,59188.0,47.7613,47.7703,47.7256,47.7435,59188.0
2016-09-16 12:40:00,53.41,53.45,53.31,53.42,81322.0,47.7524,47.7882,47.663,47.7613,81322.0
2016-09-16 12:50:00,53.41,53.42,53.33,53.35,57468.0,47.7524,47.7613,47.6809,47.6988,57468.0
2016-09-16 13:00:00,53.35,53.38,53.28,53.36,115379.0,47.6988,47.7256,47.6362,47.7077,115379.0
2016-09-16 13:10:00,53.36,53.36,53.29,53.32,133787.0,47.7077,47.7077,47.6451,47.6719,133787.0
2016-09-16 13:20:00,53.32,53.36,53.28,53.32,63629.0,47.6719,47.7077,47.6362,47.6719,63629.0
2016-09-16 13:30:00,53.32,53.35,53.26,53.34,84223.0,47.6719,47.6988,47.6183,47.6898,84223.0
2016-09-16 13:40:00,53.34,53.34,53.25,53.31,100907.0,47.6898,47.6898,47.6094,47.663,100907.0
2016-09-16 13:50:00,53.3,53.36,53.3,53.3,87495.0,47.6541,47.7077,47.6541,47.6541,87495.0
2016-09-16 14:00:00,53.3,53.39,53.28,53.37,69459.0,47.6541,47.7345,47.6362,47.7166,69459.0
2016-09-16 14:10:00,53.37,53.41,53.34,53.36,94403.0,47.7166,47.7524,47.6898,47.7077,94403.0
2016-09-16 14:20:00,53.35,53.38,53.32,53.37,80735.0,47.6988,47.7256,47.6719,47.7166,80735.0
2016-09-16 14:30:00,53.37,53.49,53.36,53.44,150017.0,47.7166,47.8239,47.7077,47.7792,150017.0
2016-09-16 14:40:00,53.44,53.5,53.41,53.47,142405.0,47.7792,47.8329,47.7524,47.806,142405.0
2016-09-16 14:50:00,53.47,53.5,53.44,53.45,91053.0,47.806,47.8329,47.7792,47.7882,91053.0
2016-09-16 15:00:00,53.46,53.53,53.44,53.48,154104.0,47.7971,47.8597,47.7792,47.815,154104.0
2016-09-16 15:10:00,53.48,53.52,53.41,53.51,146443.0,47.815,47.8508,47.7524,47.8418,146443.0
2016-09-16 15:20:00,53.5,53.51,53.43,53.48,130242.0,47.8329,47.8418,47.7703,47.815,130242.0
2016-09-16 15:30:00,53.49,53.53,53.45,53.46,192333.0,47.8239,47.8597,47.7882,47.7971,192333.0
2016-09-16 15:40:00,53.46,53.47,53.43,53.46,156377.0,47.7971,47.806,47.7703,47.7971,156377.0
2016-09-16 15:50:00,53.46,53.46,53.27,53.32,726512.0,47.7971,47.7971,47.6272,47.6719,726512.0
2016-09-19 09:30:00,53.72,53.9,53.01,53.52,199278.0,48.0296,48.1905,47.3948,47.8508,199278.0
2016-09-19 09:40:00,53.52,53.77,53.36,53.74,139627.0,47.8508,48.0743,47.7077,48.0474,139627.0
2016-09-19 09:50:00,53.75,54.02,53.74,53.98,129585.0,48.0564,48.2978,48.0474,48.262,129585.0
2016-09-19 10:00:00,53.99,54.02,53.86,54.0,195814.0,48.271,48.2978,48.1547,48.2799,195814.0
2016-09-19 10:10:00,54.0,54.01,53.87,53.97,159073.0,48.2799,48.2888,48.1637,48.2531,159073.0
2016-09-19 10:20:00,53.98,54.0,53.88,53.96,152892.0,48.262,48.2799,48.1726,48.2441,152892.0
2016-09-19 10:30:00,53.96,53.96,53.74,53.78,115039.0,48.2441,48.2441,48.0474,48.0832,115039.0
2016-09-19 10:40:00,53.78,53.79,53.65,53.68,90567.0,48.0832,48.0922,47.967,47.9938,90567.0
2016-09-19 10:50:00,53.69,53.69,53.54,53.62,90326.0,48.0027,48.0027,47.8686,47.9402,90326.0
2016-09-19 11:00:00,53.61,53.65,53.56,53.59,72910.0,47.9312,47.967,47.8865,47.9133,72910.0
2016-09-19 11:10:00,53.59,53.64,53.52,53.53,63494.0,47.9133,47.958,47.8508,47.8597,63494.0
2016-09-19 11:20:00,53.53,53.59,53.46,53.48,71261.0,47.8597,47.9133,47.7971,47.815,71261.0
2016-09-19 11:30:00,53.49,53.64,53.48,53.59,63409.0,47.8239,47.958,47.815,47.9133,63409.0
2016-09-19 11:40:00,53.59,53.63,53.53,53.56,63886.0,47.9133,47.9491,47.8597,47.8865,63886.0
2016-09-19 11:50:00,53.56,53.6,53.53,53.56,52572.0,47.8865,47.9223,47.8597,47.8865,52572.0
2016-09-19 12:00:00,53.56,53.63,53.51,53.52,88352.0,47.8865,47.9491,47.8418,47.8508,88352.0
2016-09-19 12:10:00,53.52,53.54,53.33,53.38,81622.0,47.8508,47.8686,47.6809,47.7256,81622.0
2016-09-19 12:20:00,53.37,53.48,53.34,53.46,97646.0,47.7166,47.815,47.6898,47.7971,97646.0
2016-09-19 12:30:00,53.45,53.55,53.45,53.52,88747.0,47.7882,47.8776,47.7882,47.8508,88747.0
2016-09-19 12:40:00,53.51,53.52,53.44,53.46,74008.0,47.8418,47.8508,47.7792,47.7971,74008.0
2016-09-19 12:50:00,53.46,53.52,53.42,53.47,58330.0,47.7971,47.8508,47.7613,47.806,58330.0
2016-09-19 13:00:00,53.46,53.47,53.39,53.45,70038.0,47.7971,47.806,47.7345,47.7882,70038.0
2016-09-19 13:10:00,53.45,53.49,53.4,53.4,50860.0,47.7882,47.8239,47.7435,47.7435,50860.0
2016-09-19 13:20:00,53.39,53.45,53.38,53.4,75044.0,47.7345,47.7882,47.7256,47.7435,75044.0
2016-09-19 13:30:00,53.41,53.41,53.29,53.34,79624.0,47.7524,47.7524,47.6451,47.6898,79624.0
2016-09-19 13:40:00,53.33,53.41,53.29,53.39,62334.0,47.6809,47.7524,47.6451,47.7345,62334.0
2016-09-19 13:50:00,53.39,53.45,53.29,53.43,62754.0,47.7345,47.7882,47.6451,47.7703,62754.0
2016-09-19 14:00:00,53.42,53.46,53.38,53.46,60752.0,47.7613,47.7971,47.7256,47.7971,60752.0
2016-09-19 14:10:00,53.47,53.51,53.43,53.46,66299.0,47.806,47.8418,47.7703,47.7971,66299.0
2016-09-19 14:20:00,53.47,53.48,53.42,53.44,52651.0,47.806,47.815,47.7613,47.7792,52651.0
2016-09-19 14:30:00,53.43,53.53,53.42,53.47,63259.0,47.7703,47.8597,47.7613,47.806,63259.0
2016-09-19 14:40:00,53.47,53.54,53.44,53.47,69653.0,47.806,47.8686,47.7792,47.806,69653.0
2016-09-19 14:50:00,53.47,53.55,53.46,53.54,104242.0,47.806,47.8776,47.7971,47.8686,104242.0
2016-09-19 15:00:00,53.53,53.55,53.44,53.45,92542.0,47.8597,47.8776,47.7792,47.7882,92542.0
2016-09-19 15:10:00,53.46,53.47,53.38,53.41,88633.0,47.7971,47.806,47.7256,47.7524,88633.0
2016-09-19 15:20:00,53.41,53.44,53.34,53.35,125447.0,47.7524,47.7792,47.6898,47.6988,125447.0
2016-09-19 15:30:00,53.34,53.37,53.23,53.35,130371.0,47.6898,47.7166,47.5915,47.6988,130371.0
2016-09-19 15:40:00,53.35,53.39,53.31,53.32,204360.0,47.6988,47.7345,47.663,47.6719,204360.0
2016-09-19 15:50:00,53.33,53.38,53.29,53.33,298472.0,47.6809,47.7256,47.6451,47.6809,298472.0
2016-09-20 09:30:00,53.6,53.68,53.22,53.26,175300.0,47.9223,47.9938,47.5825,47.6183,175300.0
2016-09-20 09:40:00,53.26,53.44,53.17,53.22,137960.0,47.6183,47.7792,47.5378,47.5825,137960.0
2016-09-20 09:50:00,53.23,53.43,53.22,53.3,143682.0,47.5915,47.7703,47.5825,47.6541,143682.0
2016-09-20 10:00:00,53.3,53.39,53.14,53.15,80603.0,47.6541,47.7345,47.511,47.5199,80603.0
2016-09-20 10:10:00,53.15,53.15,53.06,53.09,118875.0,47.5199,47.5199,47.4395,47.4663,118875.0
2016-09-20 10:20:00,53.07,53.16,53.02,53.1,82843.0,47.4484,47.5289,47.4037,47.4752,82843.0
2016-09-20 10:30:00,53.09,53.1,52.97,53.0,96067.0,47.4663,47.4752,47.359,47.3858,96067.0
2016-09-20 10:40:00,53.01,53.13,53.0,53.11,86807.0,47.3948,47.5021,47.3858,47.4842,86807.0
2016-09-20 10:50:00,53.11,53.14,53.01,53.1,82856.0,47.4842,47.511,47.3948,47.4752,82856.0
2016-09-20 11:00:00,53.1,53.18,53.08,53.15,97767.0,47.4752,47.5468,47.4574,47.5199,97767.0
2016-09-20 11:10:00,53.15,53.16,53.09,53.11,114830.0,47.5199,47.5289,47.4663,47.4842,114830.0
2016-09-20 11:20:00,53.11,53.14,53.02,53.05,82859.0,47.4842,47.511,47.4037,47.4305,82859.0
2016-09-20 11:30:00,53.05,53.11,53.0,53.01,82283.0,47.4305,47.4842,47.3858,47.3948,82283.0
2016-09-20 11:40:00,53.01,53.04,53.0,53.01,207115.0,47.3948,47.4216,47.3858,47.3948,207115.0
2016-09-20 11:50:00,53.02,53.1,53.01,53.05,65877.0,47.4037,47.4752,47.3948,47.4305,65877.0
2016-09-20 12:00:00,53.05,53.05,53.0,53.01,68373.0,47.4305,47.4305,47.3858,47.3948,68373.0
2016-09-20 12:10:00,53.01,53.09,53.0,53.09,111237.0,47.3948,47.4663,47.3858,47.4663,111237.0
2016-09-20 12:20:00,53.09,53.15,53.07,53.1,43538.0,47.4663,47.5199,47.4484,47.4752,43538.0
2016-09-20 12:30:00,53.11,53.11,53.05,53.1,52069.0,47.4842,47.4842,47.4305,47.4752,52069.0
2016-09-20 12:40:00,53.1,53.13,53.03,53.04,52484.0,47.4752,47.5021,47.4127,47.4216,52484.0
2016-09-20 12:50:00,53.03,53.04,53.0,53.0,169696.0,47.4127,47.4216,47.3858,47.3858,169696.0
2016-09-20 13:00:00,53.01,53.09,52.99,53.03,359176.0,47.3948,47.4663,47.3769,47.4127,359176.0
2016-09-20 13:10:00,53.04,53.08,53.02,53.04,123373.0,47.4216,47.4574,47.4037,47.4216,123373.0
2016-09-20 13:20:00,53.04,53.05,53.0,53.02,44375.0,47.4216,47.4305,47.3858,47.4037,44375.0
2016-09-20 13:30:00,53.02,53.05,53.0,53.03,88261.0,47.4037,47.4305,47.3858,47.4127,88261.0
2016-09-20 13:40:00,53.03,53.06,52.99,53.05,131658.0,47.4127,47.4395,47.3769,47.4305,131658.0
2016-09-20 13:50:00,53.06,53.09,53.04,53.08,130713.0,47.4395,47.4663,47.4216,47.4574,130713.0
2016-09-20 14:00:00,53.09,53.22,53.08,53.12,80827.0,47.4663,47.5825,47.4574,47.4931,80827.0
2016-09-20 14:10:00,53.12,53.15,53.06,53.08,107200.0,47.4931,47.5199,47.4395,47.4574,107200.0
2016-09-20 14:20:00,53.08,53.08,53.0,53.01,67895.0,47.4574,47.4574,47.3858,47.3948,67895.0
2016-09-20 14:30:00,53.01,53.09,53.0,53.07,73113.0,47.3948,47.4663,47.3858,47.4484,73113.0
2016-09-20 14:40:00,53.07,53.07,53.0,53.02,64117.0,47.4484,47.4484,47.3858,47.4037,64117.0
2016-09-20 14:50:00,53.03,53.07,53.0,53.03,62645.0,47.4127,47.4484,47.3858,47.4127,62645.0
2016-09-20 15:00:00,53.04,53.06,53.0,53.0,76884.0,47.4216,47.4395,47.3858,47.3858,76884.0
2016-09-20 15:10:00,53.01,53.03,53.0,53.03,98799.0,47.3948,47.4127,47.3858,47.4127,98799.0
2016-09-20 15:20:00,53.03,53.05,53.0,53.01,126861.0,47.4127,47.4305,47.3858,47.3948,126861.0
2016-09-20 15:30:00,53.01,53.08,53.0,53.07,200537.0,47.3948,47.4574,47.3858,47.4484,200537.0
2016-09-20 15:40:00,53.07,53.1,53.0,53.03,165866.0,47.4484,47.4752,47.3858,47.4127,165866.0
2016-09-20 15:50:00,53.02,53.05,52.95,52.95,453539.0,47.4037,47.4305,47.3411,47.3411,453539.0
2016-09-21 09:30:00,52.98,53.45,52.98,53.4,164989.0,47.368,47.7882,47.368,47.7435,164989.0
2016-09-21 09:40:00,53.4,53.49,53.19,53.19,47934.0,47.7435,47.8239,47.5557,47.5557,47934.0
2016-09-21 09:50:00,53.2,53.32,53.18,53.29,87475.0,47.5646,47.6719,47.5468,47.6451,87475.0
2016-09-21 10:00:00,53.3,53.3,53.13,53.16,110798.0,47.6541,47.6541,47.5021,47.5289,110798.0
2016-09-21 10:10:00,53.16,53.28,53.16,53.22,54434.0,47.5289,47.6362,47.5289,47.5825,54434.0
2016-09-21 10:20:00,53.22,53.29,53.2,53.23,53860.0,47.5825,47.6451,47.5646,47.5915,53860.0
2016-09-21 10:30:00,53.23,53.24,53.05,53.1,66281.0,47.5915,47.6004,47.4305,47.4752,66281.0
2016-09-21 10:40:00,53.1,53.11,53.04,53.08,83187.0,47.4752,47.4842,47.4216,47.4574,83187.0
2016-09-21 10:50:00,53.08,53.15,53.05,53.08,91023.0,47.4574,47.5199,47.4305,47.4574,91023.0
2016-09-21 11:00:00,53.08,53.13,53.02,53.04,61870.0,47.4574,47.5021,47.4037,47.4216,61870.0
2016-09-21 11:10:00,53.03,53.1,53.03,53.1,51242.0,47.4127,47.4752,47.4127,47.4752,51242.0
2016-09-21 11:20:00,53.09,53.18,53.09,53.16,73477.0,47.4663,47.5468,47.4663,47.5289,73477.0
2016-09-21 11:30:00,53.17,53.17,53.03,53.15,76902.0,47.5378,47.5378,47.4127,47.5199,76902.0
2016-09-21 11:40:00,53.16,53.16,53.09,53.13,78854.0,47.5289,47.5289,47.4663,47.5021,78854.0
2016-09-21 11:50:00,53.13,53.17,53.07,53.1,64853.0,47.5021,47.5378,47.4484,47.4752,64853.0
2016-09-21 12:00:00,53.1,53.18,53.08,53.17,64737.0,47.4752,47.5468,47.4574,47.5378,64737.0
2016-09-21 12:10:00,53.16,53.17,53.04,53.04,48074.0,47.5289,47.5378,47.4216,47.4216,48074.0
2016-09-21 12:20:00,53.06,53.09,53.01,53.05,41067.0,47.4395,47.4663,47.3948,47.4305,41067.0
2016-09-21 12:30:00,53.05,53.06,53.0,53.01,54122.0,47.4305,47.4395,47.3858,47.3948,54122.0
2016-09-21 12:40:00,53.01,53.06,53.0,53.03,32436.0,47.3948,47.4395,47.3858,47.4127,32436.0
2016-09-21 12:50:00,53.02,53.1,53.02,53.1,35935.0,47.4037,47.4752,47.4037,47.4752,35935.0
2016-09-21 13:00:00,53.1,53.12,53.08,53.1,41153.0,47.4752,47.4931,47.4574,47.4752,41153.0
2016-09-21 13:10:00,53.09,53.1,53.02,53.05,37398.0,47.4663,47.4752,47.4037,47.4305,37398.0
2016-09-21 13:20:00,53.04,53.07,53.01,53.04,28515.0,47.4216,47.4484,47.3948,47.4216,28515.0
2016-09-21 13:30:00,53.04,53.07,53.02,53.05,47741.0,47.4216,47.4484,47.4037,47.4305,47741.0
2016-09-21 13:40:00,53.05,53.1,53.02,53.06,32299.0,47.4305,47.4752,47.4037,47.4395,32299.0
2016-09-21 13:50:00,53.06,53.11,53.01,53.01,40069.0,47.4395,47.4842,47.3948,47.3948,40069.0
2016-09-21 14:00:00,53.0,53.23,52.92,53.16,160527.0,47.3858,47.5915,47.3143,47.5289,160527.0
2016-09-21 14:10:00,53.17,53.27,53.14,53.2,93549.0,47.5378,47.6272,47.511,47.5646,93549.0
2016-09-21 14:20:00,53.19,53.24,53.03,53.08,78249.0,47.5557,47.6004,47.4127,47.4574,78249.0
2016-09-21 14:30:00,53.07,53.17,53.05,53.15,92778.0,47.4484,47.5378,47.4305,47.5199,92778.0
2016-09-21 14:40:00,53.15,53.22,53.12,53.16,102528.0,47.5199,47.5825,47.4931,47.5289,102528.0
2016-09-21 14:50:00,53.16,53.35,53.14,53.33,71589.0,47.5289,47.6988,47.511,47.6809,71589.0
2016-09-21 15:00:00,53.34,53.39,53.28,53.36,99927.0,47.6898,47.7345,47.6362,47.7077,99927.0
2016-09-21 15:10:00,53.35,53.43,53.34,53.41,83858.0,47.6988,47.7703,47.6898,47.7524,83858.0
2016-09-21 15:20:00,53.41,53.43,53.37,53.39,99109.0,47.7524,47.7703,47.7166,47.7345,99109.0
2016-09-21 15:30:00,53.39,53.43,53.38,53.41,126706.0,47.7345,47.7703,47.7256,47.7524,126706.0
2016-09-21 15:40:00,53.41,53.48,53.41,53.46,169286.0,47.7524,47.815,47.7524,47.7971,169286.0
2016-09-21 15:50:00,53.46,53.47,53.41,53.44,427218.0,47.7971,47.806,47.7524,47.7792,427218.0
2016-09-22 09:30:00,53.93,54.09,53.62,53.63,242489.0,48.2173,48.3604,47.9402,47.9491,242489.0
2016-09-22 09:40:00,53.64,53.9,53.62,53.88,131091.0,47.958,48.1905,47.9402,48.1726,131091.0
2016-09-22 09:50:00,53.88,53.98,53.75,53.77,80735.0,48.1726,48.262,48.0564,48.0743,80735.0
2016-09-22 10:00:00,53.77,53.79,53.69,53.75,389666.0,48.0743,48.0922,48.0027,48.0564,389666.0
2016-09-22 10:10:00,53.74,53.84,53.73,53.79,192104.0,48.0474,48.1369,48.0385,48.0922,192104.0
2016-09-22 10:20:00,53.79,53.91,53.76,53.91,89023.0,48.0922,48.1994,48.0653,48.1994,89023.0
2016-09-22 10:30:00,53.91,54.1,53.91,54.09,152270.0,48.1994,48.3693,48.1994,48.3604,152270.0
2016-09-22 10:40:00,54.09,54.1,54.04,54.1,82351.0,48.3604,48.3693,48.3157,48.3693,82351.0
2016-09-22 10:50:00,54.1,54.14,54.06,54.11,93985.0,48.3693,48.4051,48.3336,48.3783,93985.0
2016-09-22 11:00:00,54.11,54.14,54.02,54.04,78140.0,48.3783,48.4051,48.2978,48.3157,78140.0
2016-09-22 11:10:00,54.04,54.11,54.02,54.11,149583.0,48.3157,48.3783,48.2978,48.3783,149583.0
2016-09-22 11:20:00,54.1,54.13,54.03,54.05,212441.0,48.3693,48.3961,48.3067,48.3246,212441.0
2016-09-22 11:30:00,54.04,54.25,54.03,54.24,223785.0,48.3157,48.5034,48.3067,48.4945,223785.0
2016-09-22 11:40:00,54.24,54.29,54.21,54.28,86432.0,48.4945,48.5392,48.4677,48.5302,86432.0
2016-09-22 11:50:00,54.28,54.3,54.13,54.17,97107.0,48.5302,48.5481,48.3961,48.4319,97107.0
2016-09-22 12:00:00,54.17,54.26,54.17,54.18,62058.0,48.4319,48.5124,48.4319,48.4408,62058.0
2016-09-22 12:10:00,54.18,54.22,54.17,54.22,42351.0,48.4408,48.4766,48.4319,48.4766,42351.0
2016-09-22 12:20:00,54.22,54.29,54.2,54.28,55374.0,48.4766,48.5392,48.4587,48.5302,55374.0
2016-09-22 12:30:00,54.28,54.28,54.18,54.19,70972.0,48.5302,48.5302,48.4408,48.4498,70972.0
2016-09-22 12:40:00,54.2,54.23,54.19,54.23,30373.0,48.4587,48.4855,48.4498,48.4855,30373.0
2016-09-22 12:50:00,54.23,54.26,54.23,54.24,22049.0,48.4855,48.5124,48.4855,48.4945,22049.0
2016-09-22 13:00:00,54.24,54.31,54.23,54.3,45140.0,48.4945,48.5571,48.4855,48.5481,45140.0
2016-09-22 13:10:00,54.31,54.32,54.18,54.19,84079.0,48.5571,48.566,48.4408,48.4498,84079.0
2016-09-22 13:20:00,54.19,54.19,54.14,54.14,62360.0,48.4498,48.4498,48.4051,48.4051,62360.0
2016-09-22 13:30:00,54.15,54.22,54.14,54.22,54447.0,48.414,48.4766,48.4051,48.4766,54447.0
2016-09-22 13:40:00,54.23,54.24,54.19,54.19,43548.0,48.4855,48.4945,48.4498,48.4498,43548.0
2016-09-22 13:50:00,54.2,54.21,54.11,54.12,52395.0,48.4587,48.4677,48.3783,48.3872,52395.0
2016-09-22 14:00:00,54.11,54.19,54.1,54.19,107918.0,48.3783,48.4498,48.3693,48.4498,107918.0
2016-09-22 14:10:00,54.19,54.21,54.0,54.02,136217.0,48.4498,48.4677,48.2799,48.2978,136217.0
2016-09-22 14:20:00,54.02,54.11,53.99,54.05,144850.0,48.2978,48.3783,48.271,48.3246,144850.0
2016-09-22 14:30:00,54.05,54.14,54.05,54.14,95238.0,48.3246,48.4051,48.3246,48.4051,95238.0
2016-09-22 14:40:00,54.14,54.16,54.13,54.13,42446.0,48.4051,48.423,48.3961,48.3961,42446.0
2016-09-22 14:50:00,54.13,54.19,54.1,54.18,78680.0,48.3961,48.4498,48.3693,48.4408,78680.0
2016-09-22 15:00:00,54.17,54.2,54.17,54.2,60943.0,48.4319,48.4587,48.4319,48.4587,60943.0
2016-09-22 15:10:00,54.2,54.22,54.17,54.19,79706.0,48.4587,48.4766,48.4319,48.4498,79706.0
2016-09-22 15:20:00,54.18,54.2,54.16,54.17,77491.0,48.4408,48.4587,48.423,48.4319,77491.0
2016-09-22 15:30:00,54.17,54.2,54.17,54.2,79303.0,48.4319,48.4587,48.4319,48.4587,79303.0
2016-09-22 15:40:00,54.2,54.25,54.18,54.2,205997.0,48.4587,48.5034,48.4408,48.4587,205997.0
2016-09-22 15:50:00,54.2,54.24,54.19,54.21,451806.0,48.4587,48.4945,48.4498,48.4677,451806.0
2016-09-23 09:30:00,54.14,54.24,53.71,54.21,237206.0,48.4051,48.4945,48.0206,48.4677,237206.0
2016-09-23 09:40:00,54.2,54.26,53.98,54.0,205069.0,48.4587,48.5124,48.262,48.2799,205069.0
2016-09-23 09:50:00,53.99,54.05,53.94,54.04,101050.0,48.271,48.3246,48.2263,48.3157,101050.0
2016-09-23 10:00:00,54.04,54.1,54.01,54.03,91595.0,48.3157,48.3693,48.2888,48.3067,91595.0
2016-09-23 10:10:00,54.03,54.09,54.01,54.09,154330.0,48.3067,48.3604,48.2888,48.3604,154330.0
2016-09-23 10:20:00,54.09,54.17,54.06,54.14,67579.0,48.3604,48.4319,48.3336,48.4051,67579.0
2016-09-23 10:30:00,54.14,54.17,54.07,54.1,68296.0,48.4051,48.4319,48.3425,48.3693,68296.0
2016-09-23 10:40:00,54.09,54.22,54.09,54.21,58194.0,48.3604,48.4766,48.3604,48.4677,58194.0
2016-09-23 10:50:00,54.21,54.22,54.1,54.11,99546.0,48.4677,48.4766,48.3693,48.3783,99546.0
2016-09-23 11:00:00,54.11,54.18,54.1,54.14,50115.0,48.3783,48.4408,48.3693,48.4051,50115.0
2016-09-23 11:10:00,54.15,54.17,54.11,54.15,75723.0,48.414,48.4319,48.3783,48.414,75723.0
2016-09-23 11:20:00,54.15,54.16,54.1,54.16,27110.0,48.414,48.423,48.3693,48.423,27110.0
2016-09-23 11:30:00,54.16,54.19,54.14,54.19,31883.0,48.423,48.4498,48.4051,48.4498,31883.0
2016-09-23 11:40:00,54.19,54.21,54.16,54.19,37654.0,48.4498,48.4677,48.423,48.4498,37654.0
2016-09-23 11:50:00,54.2,54.22,54.19,54.21,68150.0,48.4587,48.4766,48.4498,48.4677,68150.0
2016-09-23 12:00:00,54.21,54.22,54.19,54.19,43628.0,48.4677,48.4766,48.4498,48.4498,43628.0
2016-09-23 12:10:00,54.2,54.27,54.19,54.27,79767.0,48.4587,48.5213,48.4498,48.5213,79767.0
2016-09-23 12:20:00,54.27,54.29,54.26,54.29,24177.0,48.5213,48.5392,48.5124,48.5392,24177.0
2016-09-23 12:30:00,54.28,54.29,54.26,54.29,24784.0,48.5302,48.5392,48.5124,48.5392,24784.0
2016-09-23 12:40:00,54.28,54.29,54.25,54.26,21319.0,48.5302,48.5392,48.5034,48.5124,21319.0
2016-09-23 12:50:00,54.27,54.28,54.24,54.26,54914.0,48.5213,48.5302,48.4945,48.5124,54914.0
2016-09-23 13:00:00,54.26,54.28,54.24,54.26,65172.0,48.5124,48.5302,48.4945,48.5124,65172.0
2016-09-23 13:10:00,54.26,54.26,54.23,54.25,66373.0,48.5124,48.5124,48.4855,48.5034,66373.0
2016-09-23 13:20:00,54.25,54.26,54.21,54.23,42434.0,48.5034,48.5124,48.4677,48.4855,42434.0
2016-09-23 13:30:00,54.22,54.23,54.15,54.15,29151.0,48.4766,48.4855,48.414,48.414,29151.0
2016-09-23 13:40:00,54.14,54.18,54.12,54.16,63348.0,48.4051,48.4408,48.3872,48.423,63348.0
2016-09-23 13:50:00,54.16,54.2,54.13,54.19,78807.0,48.423,48.4587,48.3961,48.4498,78807.0
2016-09-23 14:00:00,54.18,54.22,54.16,54.21,103538.0,48.4408,48.4766,48.423,48.4677,103538.0
2016-09-23 14:10:00,54.2,54.31,54.2,54.31,101877.0,48.4587,48.5571,48.4587,48.5571,101877.0
2016-09-23 14:20:00,54.3,54.31,54.22,54.27,77070.0,48.5481,48.5571,48.4766,48.5213,77070.0
2016-09-23 14:30:00,54.26,54.29,54.2,54.26,120737.0,48.5124,48.5392,48.4587,48.5124,120737.0
2016-09-23 14:40:00,54.25,54.31,54.25,54.31,97163.0,48.5034,48.5571,48.5034,48.5571,97163.0
2016-09-23 14:50:00,54.31,54.42,54.3,54.33,118378.0,48.5571,48.6554,48.5481,48.575,118378.0
2016-09-23 15:00:00,54.33,54.45,54.3,54.42,165324.0,48.575,48.6822,48.5481,48.6554,165324.0
2016-09-23 15:10:00,54.42,54.43,54.37,54.42,130541.0,48.6554,48.6644,48.6107,48.6554,130541.0
2016-09-23 15:20:00,54.41,54.51,54.4,54.5,177536.0,48.6465,48.7359,48.6375,48.7269,177536.0
2016-09-23 15:30:00,54.51,54.56,54.42,54.48,276730.0,48.7359,48.7806,48.6554,48.7091,276730.0
2016-09-23 15:40:00,54.48,54.51,54.44,54.49,346426.0,48.7091,48.7359,48.6733,48.718,346426.0
2016-09-23 15:50:00,54.49,54.54,54.41,54.41,370441.0,48.718,48.7627,48.6465,48.6465,370441.0
2016-09-26 09:30:00,54.35,54.35,53.67,53.69,166248.0,48.5928,48.5928,47.9849,48.0027,166248.0
2016-09-26 09:40:00,53.69,53.84,53.61,53.82,78552.0,48.0027,48.1369,47.9312,48.119,78552.0
2016-09-26 09:50:00,53.81,53.92,53.74,53.82,51956.0,48.11,48.2084,48.0474,48.119,51956.0
2016-09-26 10:00:00,53.81,53.84,53.72,53.75,55257.0,48.11,48.1369,48.0296,48.0564,55257.0
2016-09-26 10:10:00,53.76,54.0,53.75,53.99,66597.0,48.0653,48.2799,48.0564,48.271,66597.0
2016-09-26 10:20:00,53.99,54.01,53.9,53.98,63400.0,48.271,48.2888,48.1905,48.262,63400.0
2016-09-26 10:30:00,53.99,54.03,53.94,53.97,56665.0,48.271,48.3067,48.2263,48.2531,56665.0
2016-09-26 10:40:00,53.97,53.99,53.84,53.85,122933.0,48.2531,48.271,48.1369,48.1458,122933.0
2016-09-26 10:50:00,53.86,54.0,53.84,53.93,175380.0,48.1547,48.2799,48.1369,48.2173,175380.0
2016-09-26 11:00:00,53.94,53.97,53.87,53.93,57411.0,48.2263,48.2531,48.1637,48.2173,57411.0
2016-09-26 11:10:00,53.93,53.98,53.85,53.86,56825.0,48.2173,48.262,48.1458,48.1547,56825.0
2016-09-26 11:20:00,53.87,53.95,53.85,53.91,118475.0,48.1637,48.2352,48.1458,48.1994,118475.0
2016-09-26 11:30:00,53.91,53.97,53.84,53.96,82465.0,48.1994,48.2531,48.1369,48.2441,82465.0
2016-09-26 11:40:00,53.97,54.07,53.96,53.97,100476.0,48.2531,48.3425,48.2441,48.2531,100476.0
2016-09-26 11:50:00,53.97,54.06,53.91,54.01,72249.0,48.2531,48.3336,48.1994,48.2888,72249.0
2016-09-26 12:00:00,54.0,54.1,53.97,54.08,39834.0,48.2799,48.3693,48.2531,48.3514,39834.0
2016-09-26 12:10:00,54.08,54.16,54.07,54.12,33648.0,48.3514,48.423,48.3425,48.3872,33648.0
2016-09-26 12:20:00,54.12,54.16,54.1,54.15,33606.0,48.3872,48.423,48.3693,48.414,33606.0
2016-09-26 12:30:00,54.15,54.23,54.14,54.21,70277.0,48.414,48.4855,48.4051,48.4677,70277.0
2016-09-26 12:40:00,54.21,54.29,54.15,54.21,57114.0,48.4677,48.5392,48.414,48.4677,57114.0
2016-09-26 12:50:00,54.21,54.27,54.16,54.16,40676.0,48.4677,48.5213,48.423,48.423,40676.0
2016-09-26 13:00:00,54.16,54.17,54.1,54.13,41461.0,48.423,48.4319,48.3693,48.3961,41461.0
2016-09-26 13:10:00,54.12,54.15,54.1,54.11,34082.0,48.3872,48.414,48.3693,48.3783,34082.0
2016-09-26 13:20:00,54.11,54.12,53.99,54.0,44535.0,48.3783,48.3872,48.271,48.2799,44535.0
2016-09-26 13:30:00,53.99,54.07,53.99,54.05,42333.0,48.271,48.3425,48.271,48.3246,42333.0
2016-09-26 13:40:00,54.06,54.11,54.01,54.1,71911.0,48.3336,48.3783,48.2888,48.3693,71911.0
2016-09-26 13:50:00,54.1,54.18,54.08,54.1,80045.0,48.3693,48.4408,48.3514,48.3693,80045.0
2016-09-26 14:00:00,54.09,54.19,54.07,54.15,206955.0,48.3604,48.4498,48.3425,48.414,206955.0
2016-09-26 14:10:00,54.16,54.19,54.11,54.19,95738.0,48.423,48.4498,48.3783,48.4498,95738.0
2016-09-26 14:20:00,54.19,54.19,54.11,54.12,41471.0,48.4498,48.4498,48.3783,48.3872,41471.0
2016-09-26 14:30:00,54.12,54.16,54.06,54.09,92178.0,48.3872,48.423,48.3336,48.3604,92178.0
2016-09-26 14:40:00,54.1,54.13,54.05,54.13,61476.0,48.3693,48.3961,48.3246,48.3961,61476.0
2016-09-26 14:50:00,54.13,54.15,54.08,54.08,114475.0,48.3961,48.414,48.3514,48.3514,114475.0
2016-09-26 15:00:00,54.08,54.21,54.07,54.15,82487.0,48.3514,48.4677,48.3425,48.414,82487.0
2016-09-26 15:10:00,54.15,54.17,54.11,54.11,75527.0,48.414,48.4319,48.3783,48.3783,75527.0
2016-09-26 15:20:00,54.11,54.12,54.06,54.11,40361.0,48.3783,48.3872,48.3336,48.3783,40361.0
2016-09-26 15:30:00,54.11,54.11,54.03,54.05,64895.0,48.3783,48.3783,48.3067,48.3246,64895.0
2016-09-26 15:40:00,54.05,54.13,53.99,54.07,237536.0,48.3246,48.3961,48.271,48.3425,237536.0
2016-09-26 15:50:00,54.06,54.16,54.05,54.15,527389.0,48.3336,48.423,48.3246,48.414,527389.0
2016-09-27 09:30:00,54.17,54.52,53.92,54.42,95900.0,48.4319,48.7448,48.2084,48.6554,95900.0
2016-09-27 09:40:00,54.43,54.55,54.34,54.55,71376.0,48.6644,48.7716,48.5839,48.7716,71376.0
2016-09-27 09:50:00,54.53,54.64,54.48,54.56,76120.0,48.7538,48.8521,48.7091,48.7806,76120.0
2016-09-27 10:00:00,54.56,54.75,54.56,54.6,191472.0,48.7806,48.9505,48.7806,48.8163,191472.0
2016-09-27 10:10:00,54.61,54.62,54.43,54.47,67890.0,48.8253,48.8342,48.6644,48.7001,67890.0
2016-09-27 10:20:00,54.48,54.48,54.38,54.38,33798.0,48.7091,48.7091,48.6197,48.6197,33798.0
2016-09-27 10:30:00,54.39,54.44,54.23,54.29,73726.0,48.6286,48.6733,48.4855,48.5392,73726.0
2016-09-27 10:40:00,54.29,54.42,54.27,54.38,107591.0,48.5392,48.6554,48.5213,48.6197,107591.0
2016-09-27 10:50:00,54.39,54.41,54.23,54.24,32965.0,48.6286,48.6465,48.4855,48.4945,32965.0
2016-09-27 11:00:00,54.24,54.27,54.18,54.25,39930.0,48.4945,48.5213,48.4408,48.5034,39930.0
2016-09-27 11:10:00,54.23,54.29,54.19,54.22,31278.0,48.4855,48.5392,48.4498,48.4766,31278.0
2016-09-27 11:20:00,54.23,54.33,54.22,54.33,109619.0,48.4855,48.575,48.4766,48.575,109619.0
2016-09-27 11:30:00,54.32,54.44,54.32,54.41,53917.0,48.566,48.6733,48.566,48.6465,53917.0
2016-09-27 11:40:00,54.41,54.41,54.34,54.37,33721.0,48.6465,48.6465,48.5839,48.6107,33721.0
2016-09-27 11:50:00,54.38,54.4,54.33,54.35,24527.0,48.6197,48.6375,48.575,48.5928,24527.0
2016-09-27 12:00:00,54.35,54.36,54.29,54.29,25845.0,48.5928,48.6018,48.5392,48.5392,25845.0
2016-09-27 12:10:00,54.28,54.3,54.23,54.24,21901.0,48.5302,48.5481,48.4855,48.4945,21901.0
2016-09-27 12:20:00,54.25,54.43,54.25,54.37,50349.0,48.5034,48.6644,48.5034,48.6107,50349.0
2016-09-27 12:30:00,54.36,54.38,54.34,54.38,28779.0,48.6018,48.6197,48.5839,48.6197,28779.0
2016-09-27 12:40:00,54.38,54.38,54.33,54.34,27927.0,48.6197,48.6197,48.575,48.5839,27927.0
2016-09-27 12:50:00,54.34,54.39,54.31,54.33,38457.0,48.5839,48.6286,48.5571,48.575,38457.0
2016-09-27 13:00:00,54.34,54.42,54.34,54.34,29669.0,48.5839,48.6554,48.5839,48.5839,29669.0
2016-09-27 13:10:00,54.34,54.37,54.3,54.37,25192.0,48.5839,48.6107,48.5481,48.6107,25192.0
2016-09-27 13:20:00,54.37,54.38,54.33,54.33,30934.0,48.6107,48.6197,48.575,48.575,30934.0
2016-09-27 13:30:00,54.33,54.39,54.33,54.36,33828.0,48.575,48.6286,48.575,48.6018,33828.0
2016-09-27 13:40:00,54.36,54.41,54.32,54.38,23718.0,48.6018,48.6465,48.566,48.6197,23718.0
2016-09-27 13:50:00,54.39,54.42,54.34,54.35,50377.0,48.6286,48.6554,48.5839,48.5928,50377.0
2016-09-27 14:00:00,54.35,54.44,54.34,54.37,42713.0,48.5928,48.6733,48.5839,48.6107,42713.0
2016-09-27 14:10:00,54.37,54.41,54.36,54.41,34966.0,48.6107,48.6465,48.6018,48.6465,34966.0
2016-09-27 14:20:00,54.41,54.41,54.36,54.38,30586.0,48.6465,48.6465,48.6018,48.6197,30586.0
2016-09-27 14:30:00,54.38,54.44,54.37,54.43,49838.0,48.6197,48.6733,48.6107,48.6644,49838.0
2016-09-27 14:40:00,54.43,54.43,54.36,54.39,28747.0,48.6644,48.6644,48.6018,48.6286,28747.0
2016-09-27 14:50:00,54.38,54.44,54.38,54.42,39710.0,48.6197,48.6733,48.6197,48.6554,39710.0
2016-09-27 15:00:00,54.41,54.46,54.4,54.44,41491.0,48.6465,48.6912,48.6375,48.6733,41491.0
2016-09-27 15:10:00,54.44,54.44,54.38,54.4,72122.0,48.6733,48.6733,48.6197,48.6375,72122.0
2016-09-27 15:20:00,54.39,54.4,54.35,54.39,55501.0,48.6286,48.6375,48.5928,48.6286,55501.0
2016-09-27 15:30:00,54.39,54.41,54.36,54.4,74799.0,48.6286,48.6465,48.6018,48.6375,74799.0
2016-09-27 15:40:00,54.4,54.44,54.39,54.41,145303.0,48.6375,48.6733,48.6286,48.6465,145303.0
2016-09-27 15:50:00,54.41,54.43,54.38,54.41,273141.0,48.6465,48.6644,48.6197,48.6465,273141.0
2016-09-28 09:30:00,54.49,54.74,54.33,54.36,172607.0,48.718,48.9415,48.575,48.6018,172607.0
2016-09-28 09:40:00,54.36,54.43,54.26,54.33,364220.0,48.6018,48.6644,48.5124,48.575,364220.0
2016-09-28 09:50:00,54.33,54.34,54.24,54.33,155584.0,48.575,48.5839,48.4945,48.575,155584.0
2016-09-28 10:00:00,54.33,54.36,54.28,54.33,289894.0,48.575,48.6018,48.5302,48.575,289894.0
2016-09-28 10:10:00,54.33,54.39,54.3,54.32,246145.0,48.575,48.6286,48.5481,48.566,246145.0
2016-09-28 10:20:00,54.32,54.35,54.17,54.17,130874.0,48.566,48.5928,48.4319,48.4319,130874.0
2016-09-28 10:30:00,54.17,54.28,54.16,54.28,179245.0,48.4319,48.5302,48.423,48.5302,179245.0
2016-09-28 10:40:00,54.27,54.42,54.27,54.34,515742.0,48.5213,48.6554,48.5213,48.5839,515742.0
2016-09-28 10:50:00,54.33,54.41,54.33,54.4,138320.0,48.575,48.6465,48.575,48.6375,138320.0
2016-09-28 11:00:00,54.39,54.41,54.3,54.36,73758.0,48.6286,48.6465,48.5481,48.6018,73758.0
2016-09-28 11:10:00,54.36,54.37,54.25,54.3,137311.0,48.6018,48.6107,48.5034,48.5481,137311.0
2016-09-28 11:20:00,54.3,54.34,54.25,54.3,42527.0,48.5481,48.5839,48.5034,48.5481,42527.0
2016-09-28 11:30:00,54.31,54.39,54.25,54.37,52103.0,48.5571,48.6286,48.5034,48.6107,52103.0
2016-09-28 11:40:00,54.37,54.5,54.37,54.47,43265.0,48.6107,48.7269,48.6107,48.7001,43265.0
2016-09-28 11:50:00,54.45,54.53,54.45,54.49,33458.0,48.6822,48.7538,48.6822,48.718,33458.0
2016-09-28 12:00:00,54.49,54.58,54.47,54.55,95699.0,48.718,48.7985,48.7001,48.7716,95699.0
2016-09-28 12:10:00,54.54,54.54,54.38,54.38,130309.0,48.7627,48.7627,48.6197,48.6197,130309.0
2016-09-28 12:20:00,54.38,54.42,54.36,54.4,46965.0,48.6197,48.6554,48.6018,48.6375,46965.0
2016-09-28 12:30:00,54.4,54.41,54.29,54.35,86071.0,48.6375,48.6465,48.5392,48.5928,86071.0
2016-09-28 12:40:00,54.35,54.43,54.32,54.37,38662.0,48.5928,48.6644,48.566,48.6107,38662.0
2016-09-28 12:50:00,54.36,54.41,54.34,54.4,72271.0,48.6018,48.6465,48.5839,48.6375,72271.0
2016-09-28 13:00:00,54.41,54.52,54.39,54.5,58672.0,48.6465,48.7448,48.6286,48.7269,58672.0
2016-09-28 13:10:00,54.5,54.52,54.43,54.45,34128.0,48.7269,48.7448,48.6644,48.6822,34128.0
2016-09-28 13:20:00,54.46,54.52,54.46,54.49,42001.0,48.6912,48.7448,48.6912,48.718,42001.0
2016-09-28 13:30:00,54.5,54.56,54.48,54.55,62047.0,48.7269,48.7806,48.7091,48.7716,62047.0
2016-09-28 13:40:00,54.56,54.57,54.52,54.53,40322.0,48.7806,48.7895,48.7448,48.7538,40322.0
2016-09-28 13:50:00,54.53,54.6,54.53,54.58,67467.0,48.7538,48.8163,48.7538,48.7985,67467.0
2016-09-28 14:00:00,54.58,54.66,54.57,54.66,64853.0,48.7985,48.87,48.7895,48.87,64853.0
2016-09-28 14:10:00,54.65,54.76,54.65,54.73,40663.0,48.8611,48.9594,48.8611,48.9326,40663.0
2016-09-28 14:20:00,54.73,54.79,54.69,54.74,52048.0,48.9326,48.9862,48.8968,48.9415,52048.0
2016-09-28 14:30:00,54.75,54.76,54.71,54.76,77547.0,48.9505,48.9594,48.9147,48.9594,77547.0
2016-09-28 14:40:00,54.77,54.81,54.76,54.77,56496.0,48.9683,49.0041,48.9594,48.9683,56496.0
2016-09-28 14:50:00,54.77,54.79,54.74,54.74,37499.0,48.9683,48.9862,48.9415,48.9415,37499.0
2016-09-28 15:00:00,54.74,54.76,54.72,54.75,80477.0,48.9415,48.9594,48.9236,48.9505,80477.0
2016-09-28 15:10:00,54.75,54.82,54.75,54.82,72787.0,48.9505,49.013,48.9505,49.013,72787.0
2016-09-28 15:20:00,54.81,54.86,54.8,54.82,57307.0,49.0041,49.0488,48.9952,49.013,57307.0
2016-09-28 15:30:00,54.82,54.86,54.81,54.86,175647.0,49.013,49.0488,49.0041,49.0488,175647.0
2016-09-28 15:40:00,54.86,54.93,54.84,54.93,190007.0,49.0488,49.1114,49.0309,49.1114,190007.0
2016-09-28 15:50:00,54.92,54.96,54.88,54.89,253467.0,49.1025,49.1382,49.0667,49.0756,253467.0
2016-09-29 09:30:00,55.21,55.65,55.01,55.3,222767.0,49.3617,49.7551,49.1829,49.4422,222767.0
2016-09-29 09:40:00,55.31,55.43,55.18,55.18,112596.0,49.4511,49.5584,49.3349,49.3349,112596.0
2016-09-29 09:50:00,55.19,55.3,55.16,55.3,252902.0,49.3439,49.4422,49.317,49.4422,252902.0
2016-09-29 10:00:00,55.3,55.44,55.21,55.29,199070.0,49.4422,49.5674,49.3617,49.4333,199070.0
2016-09-29 10:10:00,55.28,55.47,55.22,55.46,99669.0,49.4243,49.5942,49.3707,49.5853,99669.0
2016-09-29 10:20:00,55.46,55.52,55.35,55.36,65060.0,49.5853,49.6389,49.4869,49.4958,65060.0
2016-09-29 10:30:00,55.35,55.57,55.31,55.55,113948.0,49.4869,49.6836,49.4511,49.6657,113948.0
2016-09-29 10:40:00,55.56,55.66,55.5,55.64,92846.0,49.6747,49.7641,49.621,49.7462,92846.0
2016-09-29 10:50:00,55.64,55.8,55.63,55.75,134679.0,49.7462,49.8892,49.7372,49.8445,134679.0
2016-09-29 11:00:00,55.74,55.88,55.67,55.82,408612.0,49.8356,49.9608,49.773,49.9071,408612.0
2016-09-29 11:10:00,55.82,55.84,55.69,55.84,155043.0,49.9071,49.925,49.7909,49.925,155043.0
2016-09-29 11:20:00,55.85,55.91,55.75,55.85,78370.0,49.9339,49.9876,49.8445,49.9339,78370.0
2016-09-29 11:30:00,55.84,55.93,55.79,55.79,82887.0,49.925,50.0055,49.8803,49.8803,82887.0
2016-09-29 11:40:00,55.79,55.81,55.68,55.73,42067.0,49.8803,49.8982,49.7819,49.8267,42067.0
2016-09-29 11:50:00,55.73,55.88,55.72,55.87,64209.0,49.8267,49.9608,49.8177,49.9518,64209.0
2016-09-29 12:00:00,55.86,55.88,55.79,55.82,103729.0,49.9429,49.9608,49.8803,49.9071,103729.0
2016-09-29 12:10:00,55.83,55.84,55.67,55.67,91444.0,49.9161,49.925,49.773,49.773,91444.0
2016-09-29 12:20:00,55.68,55.7,55.6,55.63,55851.0,49.7819,49.7998,49.7104,49.7372,55851.0
2016-09-29 12:30:00,55.63,55.66,55.5,55.5,44749.0,49.7372,49.7641,49.621,49.621,44749.0
2016-09-29 12:40:00,55.48,55.48,55.26,55.26,45117.0,49.6031,49.6031,49.4064,49.4064,45117.0
2016-09-29 12:50:00,55.24,55.25,55.06,55.22,81945.0,49.3886,49.3975,49.2276,49.3707,81945.0
2016-09-29 13:00:00,55.21,55.24,55.04,55.23,93095.0,49.3617,49.3886,49.2097,49.3796,93095.0
2016-09-29 13:10:00,55.22,55.38,55.22,55.22,95446.0,49.3707,49.5137,49.3707,49.3707,95446.0
2016-09-29 13:20:00,55.2,55.33,55.18,55.23,46839.0,49.3528,49.469,49.3349,49.3796,46839.0
2016-09-29 13:30:00,55.24,55.32,55.2,55.29,40756.0,49.3886,49.4601,49.3528,49.4333,40756.0
2016-09-29 13:40:00,55.27,55.29,55.18,55.22,65106.0,49.4154,49.4333,49.3349,49.3707,65106.0
2016-09-29 13:50:00,55.22,55.22,55.05,55.12,46475.0,49.3707,49.3707,49.2187,49.2813,46475.0
2016-09-29 14:00:00,55.12,55.18,55.04,55.13,57527.0,49.2813,49.3349,49.2097,49.2902,57527.0
2016-09-29 14:10:00,55.13,55.28,55.1,55.23,53071.0,49.2902,49.4243,49.2634,49.3796,53071.0
2016-09-29 14:20:00,55.24,55.41,55.21,55.41,63288.0,49.3886,49.5405,49.3617,49.5405,63288.0
2016-09-29 14:30:00,55.4,55.46,55.31,55.45,48717.0,49.5316,49.5853,49.4511,49.5763,48717.0
2016-09-29 14:40:00,55.44,55.45,55.31,55.38,51334.0,49.5674,49.5763,49.4511,49.5137,51334.0
2016-09-29 14:50:00,55.39,55.39,55.25,55.28,64650.0,49.5227,49.5227,49.3975,49.4243,64650.0
2016-09-29 15:00:00,55.27,55.32,55.22,55.29,66817.0,49.4154,49.4601,49.3707,49.4333,66817.0
2016-09-29 15:10:00,55.29,55.32,55.23,55.25,67059.0,49.4333,49.4601,49.3796,49.3975,67059.0
2016-09-29 15:20:00,55.25,55.27,55.08,55.18,97493.0,49.3975,49.4154,49.2455,49.3349,97493.0
2016-09-29 15:30:00,55.17,55.22,55.13,55.2,158169.0,49.326,49.3707,49.2902,49.3528,158169.0
2016-09-29 15:40:00,55.2,55.21,55.07,55.08,160109.0,49.3528,49.3617,49.2366,49.2455,160109.0
2016-09-29 15:50:00,55.09,55.09,54.99,55.0,500154.0,49.2544,49.2544,49.165,49.174,500154.0
2016-09-30 09:30:00,48.83,49.76,48.8,48.98,2349523.0,43.6576,44.489,43.6307,43.7917,2349523.0
2016-09-30 09:40:00,48.99,49.06,48.04,48.05,2078825.0,43.8006,43.8632,42.9512,42.9602,2078825.0
2016-09-30 09:50:00,48.07,48.07,46.71,47.57,2651128.0,42.9781,42.9781,41.7621,42.531,2651128.0
2016-09-30 10:00:00,47.56,48.13,47.45,47.78,2646749.0,42.5221,43.0317,42.4237,42.7188,2646749.0
2016-09-30 10:10:00,47.78,47.85,46.81,47.07,1715959.0,42.7188,42.7814,41.8515,42.084,1715959.0
2016-09-30 10:20:00,47.09,47.32,46.24,46.3,1988587.0,42.1019,42.3075,41.3419,41.3955,1988587.0
2016-09-30 10:30:00,46.3,46.33,45.57,45.84,2127167.0,41.3955,41.4224,40.7429,40.9843,2127167.0
2016-09-30 10:40:00,45.88,45.93,45.44,45.75,2264198.0,41.02,41.0647,40.6266,40.9038,2264198.0
2016-09-30 10:50:00,45.75,46.62,45.7,46.56,1891196.0,40.9038,41.6817,40.8591,41.628,1891196.0
2016-09-30 11:00:00,46.56,47.05,46.35,46.98,1927604.0,41.628,42.0661,41.4403,42.0035,1927604.0
2016-09-30 11:10:00,46.98,47.24,46.9,47.03,1770946.0,42.0035,42.236,41.932,42.0482,1770946.0
2016-09-30 11:20:00,47.03,47.06,46.49,46.52,768552.0,42.0482,42.075,41.5654,41.5922,768552.0
2016-09-30 11:30:00,46.52,46.92,46.44,46.73,782484.0,41.5922,41.9499,41.5207,41.78,782484.0
2016-09-30 11:40:00,46.74,47.23,46.63,47.02,727949.0,41.7889,42.227,41.6906,42.0393,727949.0
2016-09-30 11:50:00,47.03,47.48,46.98,47.37,751712.0,42.0482,42.4506,42.0035,42.3522,751712.0
2016-09-30 12:00:00,47.37,47.7,47.35,47.66,874328.0,42.3522,42.6473,42.3343,42.6115,874328.0
2016-09-30 12:10:00,47.65,48.2,47.63,48.2,1398680.0,42.6025,43.0943,42.5847,43.0943,1398680.0
2016-09-30 12:20:00,48.2,48.54,48.03,48.38,1374290.0,43.0943,43.3983,42.9423,43.2552,1374290.0
2016-09-30 12:30:00,48.39,48.63,48.21,48.53,754417.0,43.2642,43.4787,43.1032,43.3893,754417.0
2016-09-30 12:40:00,48.53,48.64,48.26,48.48,556868.0,43.3893,43.4877,43.1479,43.3446,556868.0
2016-09-30 12:50:00,48.49,48.53,48.22,48.38,578300.0,43.3536,43.3893,43.1122,43.2552,578300.0
2016-09-30 13:00:00,48.39,48.81,48.38,48.54,729562.0,43.2642,43.6397,43.2552,43.3983,729562.0
2016-09-30 13:10:00,48.53,48.86,48.46,48.68,535307.0,43.3893,43.6844,43.3267,43.5234,535307.0
2016-09-30 13:20:00,48.68,48.78,48.44,48.7,1044794.0,43.5234,43.6128,43.3089,43.5413,1044794.0
2016-09-30 13:30:00,48.71,48.99,48.57,48.9,578167.0,43.5503,43.8006,43.4251,43.7201,578167.0
2016-09-30 13:40:00,48.9,48.94,48.65,48.9,596837.0,43.7201,43.7559,43.4966,43.7201,596837.0
2016-09-30 13:50:00,48.91,49.05,48.74,49.0,597046.0,43.7291,43.8542,43.5771,43.8095,597046.0
2016-09-30 14:00:00,49.01,49.15,48.83,48.91,476881.0,43.8185,43.9437,43.6576,43.7291,476881.0
2016-09-30 14:10:00,48.92,48.98,48.67,48.68,477014.0,43.738,43.7917,43.5145,43.5234,477014.0
2016-09-30 14:20:00,48.69,48.75,48.41,48.47,503386.0,43.5324,43.586,43.282,43.3357,503386.0
2016-09-30 14:30:00,48.48,48.65,48.18,48.18,611333.0,43.3446,43.4966,43.0764,43.0764,611333.0
2016-09-30 14:40:00,48.18,48.49,48.18,48.3,418145.0,43.0764,43.3536,43.0764,43.1837,418145.0
2016-09-30 14:50:00,48.3,48.39,48.19,48.24,408713.0,43.1837,43.2642,43.0853,43.13,408713.0
2016-09-30 15:00:00,48.24,48.31,47.93,47.96,720992.0,43.13,43.1926,42.8529,42.8797,720992.0
2016-09-30 15:10:00,47.96,48.16,47.81,47.98,775186.0,42.8797,43.0585,42.7456,42.8976,775186.0
2016-09-30 15:20:00,48.0,48.01,47.7,47.73,848446.0,42.9155,42.9244,42.6473,42.6741,848446.0
2016-09-30 15:30:00,47.74,47.79,47.21,47.34,1796255.0,42.683,42.7277,42.2092,42.3254,1796255.0
2016-09-30 15:40:00,47.34,48.1,47.24,48.09,1857837.0,42.3254,43.0049,42.236,42.9959,1857837.0
2016-09-30 15:50:00,48.1,48.19,47.49,47.63,2723704.0,43.0049,43.0853,42.4595,42.5847,2723704.0
2016-10-03 09:30:00,48.66,50.47,48.5,50.15,1939396.0,43.5056,45.1238,43.3625,44.8377,1939396.0
2016-10-03 09:40:00,50.17,50.81,50.05,50.46,1421527.0,44.8556,45.4278,44.7483,45.1149,1421527.0
2016-10-03 09:50:00,50.46,50.72,50.24,50.59,765657.0,45.1149,45.3473,44.9182,45.2311,765657.0
2016-10-03 10:00:00,50.59,51.12,50.58,51.11,760658.0,45.2311,45.705,45.2222,45.696,760658.0
2016-10-03 10:10:00,51.11,51.23,50.8,50.8,900049.0,45.696,45.8033,45.4189,45.4189,900049.0
2016-10-03 10:20:00,50.8,50.97,50.7,50.87,776174.0,45.4189,45.5709,45.3295,45.4815,776174.0
2016-10-03 10:30:00,50.87,50.99,50.8,50.94,487868.0,45.4815,45.5887,45.4189,45.544,487868.0
2016-10-03 10:40:00,50.94,51.15,50.87,51.02,682502.0,45.544,45.7318,45.4815,45.6156,682502.0
2016-10-03 10:50:00,51.01,51.26,50.83,50.89,510005.0,45.6066,45.8301,45.4457,45.4993,510005.0
2016-10-03 11:00:00,50.9,50.98,50.62,50.83,480905.0,45.5083,45.5798,45.2579,45.4457,480905.0
2016-10-03 11:10:00,50.84,51.22,50.8,51.03,387660.0,45.4546,45.7944,45.4189,45.6245,387660.0
2016-10-03 11:20:00,51.03,51.08,50.95,51.0,339985.0,45.6245,45.6692,45.553,45.5977,339985.0
2016-10-03 11:30:00,51.01,51.05,50.86,50.89,226600.0,45.6066,45.6424,45.4725,45.4993,226600.0
2016-10-03 11:40:00,50.9,50.9,50.59,50.59,303255.0,45.5083,45.5083,45.2311,45.2311,303255.0
2016-10-03 11:50:00,50.59,50.71,50.5,50.71,300632.0,45.2311,45.3384,45.1507,45.3384,300632.0
2016-10-03 12:00:00,50.71,50.71,50.61,50.65,245172.0,45.3384,45.3384,45.249,45.2848,245172.0
2016-10-03 12:10:00,50.65,50.65,50.43,50.52,268132.0,45.2848,45.2848,45.0881,45.1685,268132.0
2016-10-03 12:20:00,50.53,50.54,50.27,50.29,168635.0,45.1775,45.1864,44.945,44.9629,168635.0
2016-10-03 12:30:00,50.29,50.37,50.15,50.33,490735.0,44.9629,45.0344,44.8377,44.9987,490735.0
2016-10-03 12:40:00,50.33,50.34,50.25,50.25,156447.0,44.9987,45.0076,44.9271,44.9271,156447.0
2016-10-03 12:50:00,50.25,50.42,50.12,50.38,277557.0,44.9271,45.0791,44.8109,45.0434,277557.0
2016-10-03 13:00:00,50.37,50.41,50.22,50.31,174142.0,45.0344,45.0702,44.9003,44.9808,174142.0
2016-10-03 13:10:00,50.3,50.34,50.17,50.22,109423.0,44.9718,45.0076,44.8556,44.9003,109423.0
2016-10-03 13:20:00,50.23,50.28,50.22,50.25,262175.0,44.9093,44.954,44.9003,44.9271,262175.0
2016-10-03 13:30:00,50.27,50.3,50.25,50.27,122499.0,44.945,44.9718,44.9271,44.945,122499.0
2016-10-03 13:40:00,50.27,50.37,50.26,50.3,117671.0,44.945,45.0344,44.9361,44.9718,117671.0
2016-10-03 13:50:00,50.31,50.35,50.24,50.25,129225.0,44.9808,45.0165,44.9182,44.9271,129225.0
2016-10-03 14:00:00,50.24,50.44,50.24,50.38,139468.0,44.9182,45.097,44.9182,45.0434,139468.0
2016-10-03 14:10:00,50.38,50.38,50.3,50.3,119143.0,45.0434,45.0434,44.9718,44.9718,119143.0
2016-10-03 14:20:00,50.3,50.39,50.27,50.28,132308.0,44.9718,45.0523,44.945,44.954,132308.0
2016-10-03 14:30:00,50.28,50.31,50.2,50.27,145670.0,44.954,44.9808,44.8824,44.945,145670.0
2016-10-03 14:40:00,50.27,50.29,50.24,50.27,100885.0,44.945,44.9629,44.9182,44.945,100885.0
2016-10-03 14:50:00,50.26,50.27,50.17,50.21,162450.0,44.9361,44.945,44.8556,44.8914,162450.0
2016-10-03 15:00:00,50.21,50.23,50.08,50.09,267238.0,44.8914,44.9093,44.7751,44.7841,267238.0
2016-10-03 15:10:00,50.09,50.26,50.09,50.24,214705.0,44.7841,44.9361,44.7841,44.9182,214705.0
2016-10-03 15:20:00,50.24,50.34,50.21,50.32,264216.0,44.9182,45.0076,44.8914,44.9897,264216.0
2016-10-03 15:30:00,50.32,50.39,50.28,50.36,253752.0,44.9897,45.0523,44.954,45.0255,253752.0
2016-10-03 15:40:00,50.36,50.42,50.35,50.42,334956.0,45.0255,45.0791,45.0165,45.0791,334956.0
2016-10-03 15:50:00,50.42,50.48,50.38,50.39,712521.0,45.0791,45.1328,45.0434,45.0523,712521.0
2016-10-04 09:30:00,50.83,51.25,50.77,51.01,521270.0,45.4457,45.8212,45.3921,45.6066,521270.0
2016-10-04 09:40:00,51.02,51.11,50.6,50.76,374134.0,45.6156,45.696,45.2401,45.3831,374134.0
2016-10-04 09:50:00,50.76,50.91,50.59,50.7,410877.0,45.3831,45.5172,45.2311,45.3295,410877.0
2016-10-04 10:00:00,50.72,50.74,50.4,50.53,228193.0,45.3473,45.3652,45.0612,45.1775,228193.0
2016-10-04 10:10:00,50.52,50.57,50.29,50.31,154513.0,45.1685,45.2132,44.9629,44.9808,154513.0
2016-10-04 10:20:00,50.31,50.41,50.25,50.35,158687.0,44.9808,45.0702,44.9271,45.0165,158687.0
2016-10-04 10:30:00,50.35,50.57,50.25,50.56,115616.0,45.0165,45.2132,44.9271,45.2043,115616.0
2016-10-04 10:40:00,50.56,50.57,50.41,50.47,88759.0,45.2043,45.2132,45.0702,45.1238,88759.0
2016-10-04 10:50:00,50.48,50.49,50.26,50.26,115381.0,45.1328,45.1417,44.9361,44.9361,115381.0
2016-10-04 11:00:00,50.27,50.33,50.14,50.2,224495.0,44.945,44.9987,44.8288,44.8824,224495.0
2016-10-04 11:10:00,50.2,50.35,50.18,50.3,118037.0,44.8824,45.0165,44.8645,44.9718,118037.0
2016-10-04 11:20:00,50.3,50.41,50.24,50.34,116769.0,44.9718,45.0702,44.9182,45.0076,116769.0
2016-10-04 11:30:00,50.35,50.46,50.27,50.32,84308.0,45.0165,45.1149,44.945,44.9897,84308.0
2016-10-04 11:40:00,50.32,50.44,50.25,50.42,96056.0,44.9897,45.097,44.9271,45.0791,96056.0
2016-10-04 11:50:00,50.41,50.41,50.25,50.3,68152.0,45.0702,45.0702,44.9271,44.9718,68152.0
2016-10-04 12:00:00,50.3,50.43,50.29,50.32,81591.0,44.9718,45.0881,44.9629,44.9897,81591.0
2016-10-04 12:10:00,50.32,50.4,50.28,50.35,76636.0,44.9897,45.0612,44.954,45.0165,76636.0
2016-10-04 12:20:00,50.36,50.36,50.24,50.28,99396.0,45.0255,45.0255,44.9182,44.954,99396.0
2016-10-04 12:30:00,50.28,50.34,50.24,50.29,93748.0,44.954,45.0076,44.9182,44.9629,93748.0
2016-10-04 12:40:00,50.27,50.37,50.25,50.3,116055.0,44.945,45.0344,44.9271,44.9718,116055.0
2016-10-04 12:50:00,50.3,50.3,50.24,50.27,71823.0,44.9718,44.9718,44.9182,44.945,71823.0
2016-10-04 13:00:00,50.27,50.27,50.11,50.11,109589.0,44.945,44.945,44.802,44.802,109589.0
2016-10-04 13:10:00,50.12,50.21,50.12,50.2,45191.0,44.8109,44.8914,44.8109,44.8824,45191.0
2016-10-04 13:20:00,50.21,50.21,50.01,50.04,93891.0,44.8914,44.8914,44.7126,44.7394,93891.0
2016-10-04 13:30:00,50.04,50.09,49.99,50.07,77372.0,44.7394,44.7841,44.6947,44.7662,77372.0
2016-10-04 13:40:00,50.07,50.15,50.01,50.14,58411.0,44.7662,44.8377,44.7126,44.8288,58411.0
2016-10-04 13:50:00,50.14,50.16,50.04,50.07,85899.0,44.8288,44.8467,44.7394,44.7662,85899.0
2016-10-04 14:00:00,50.06,50.09,49.93,49.98,87219.0,44.7573,44.7841,44.641,44.6857,87219.0
2016-10-04 14:10:00,49.97,50.01,49.93,49.98,130407.0,44.6768,44.7126,44.641,44.6857,130407.0
2016-10-04 14:20:00,49.98,50.08,49.93,50.02,138718.0,44.6857,44.7751,44.641,44.7215,138718.0
2016-10-04 14:30:00,50.02,50.09,49.99,50.04,128578.0,44.7215,44.7841,44.6947,44.7394,128578.0
2016-10-04 14:40:00,50.04,50.08,49.98,50.02,122976.0,44.7394,44.7751,44.6857,44.7215,122976.0
2016-10-04 14:50:00,50.01,50.05,49.92,49.96,155706.0,44.7126,44.7483,44.6321,44.6679,155706.0
2016-10-04 15:00:00,49.95,50.08,49.93,50.04,145583.0,44.6589,44.7751,44.641,44.7394,145583.0
2016-10-04 15:10:00,50.05,50.05,49.97,49.97,210342.0,44.7483,44.7483,44.6768,44.6768,210342.0
2016-10-04 15:20:00,49.97,50.03,49.97,50.02,254261.0,44.6768,44.7304,44.6768,44.7215,254261.0
2016-10-04 15:30:00,50.01,50.02,49.93,49.97,418947.0,44.7126,44.7215,44.641,44.6768,418947.0
2016-10-04 15:40:00,49.97,50.06,49.95,50.01,418150.0,44.6768,44.7573,44.6589,44.7126,418150.0
2016-10-04 15:50:00,50.01,50.14,50.01,50.09,668425.0,44.7126,44.8288,44.7126,44.7841,668425.0
2016-10-05 09:30:00,50.36,50.36,50.06,50.24,146683.0,45.0255,45.0255,44.7573,44.9182,146683.0
2016-10-05 09:40:00,50.22,50.6,50.14,50.54,249011.0,44.9003,45.2401,44.8288,45.1864,249011.0
2016-10-05 09:50:00,50.55,50.71,50.45,50.45,146695.0,45.1954,45.3384,45.1059,45.1059,146695.0
2016-10-05 10:00:00,50.45,50.53,50.31,50.39,202675.0,45.1059,45.1775,44.9808,45.0523,202675.0
2016-10-05 10:10:00,50.4,50.53,50.37,50.38,124497.0,45.0612,45.1775,45.0344,45.0434,124497.0
2016-10-05 10:20:00,50.38,50.6,50.24,50.55,128547.0,45.0434,45.2401,44.9182,45.1954,128547.0
2016-10-05 10:30:00,50.55,50.72,50.53,50.63,90911.0,45.1954,45.3473,45.1775,45.2669,90911.0
2016-10-05 10:40:00,50.63,50.72,50.43,50.52,94282.0,45.2669,45.3473,45.0881,45.1685,94282.0
2016-10-05 10:50:00,50.52,50.75,50.51,50.72,134596.0,45.1685,45.3742,45.1596,45.3473,134596.0
2016-10-05 11:00:00,50.72,51.07,50.7,50.97,308387.0,45.3473,45.6603,45.3295,45.5709,308387.0
2016-10-05 11:10:00,50.98,51.06,50.77,50.77,87304.0,45.5798,45.6513,45.3921,45.3921,87304.0
2016-10-05 11:20:00,50.77,50.91,50.77,50.89,92600.0,45.3921,45.5172,45.3921,45.4993,92600.0
2016-10-05 11:30:00,50.9,51.05,50.89,51.02,132494.0,45.5083,45.6424,45.4993,45.6156,132494.0
2016-10-05 11:40:00,51.02,51.12,51.0,51.11,70992.0,45.6156,45.705,45.5977,45.696,70992.0
2016-10-05 11:50:00,51.11,51.22,51.08,51.22,98015.0,45.696,45.7944,45.6692,45.7944,98015.0
2016-10-05 12:00:00,51.22,51.43,51.2,51.21,163924.0,45.7944,45.9821,45.7765,45.7854,163924.0
2016-10-05 12:10:00,51.22,51.35,51.21,51.3,54588.0,45.7944,45.9106,45.7854,45.8659,54588.0
2016-10-05 12:20:00,51.29,51.32,51.23,51.24,74636.0,45.857,45.8838,45.8033,45.8123,74636.0
2016-10-05 12:30:00,51.24,51.28,51.24,51.25,78109.0,45.8123,45.848,45.8123,45.8212,78109.0
2016-10-05 12:40:00,51.25,51.28,51.17,51.26,151321.0,45.8212,45.848,45.7497,45.8301,151321.0
2016-10-05 12:50:00,51.26,51.28,51.25,51.27,164151.0,45.8301,45.848,45.8212,45.8391,164151.0
2016-10-05 13:00:00,51.27,51.27,51.08,51.08,205641.0,45.8391,45.8391,45.6692,45.6692,205641.0
2016-10-05 13:10:00,51.08,51.1,50.99,51.04,114589.0,45.6692,45.6871,45.5887,45.6335,114589.0
2016-10-05 13:20:00,51.04,51.04,50.93,50.96,37115.0,45.6335,45.6335,45.5351,45.5619,37115.0
2016-10-05 13:30:00,50.96,51.04,50.96,51.0,46981.0,45.5619,45.6335,45.5619,45.5977,46981.0
2016-10-05 13:40:00,51.01,51.03,50.99,51.01,41927.0,45.6066,45.6245,45.5887,45.6066,41927.0
2016-10-05 13:50:00,51.02,51.03,50.99,51.02,49956.0,45.6156,45.6245,45.5887,45.6156,49956.0
2016-10-05 14:00:00,51.03,51.06,50.93,50.94,100093.0,45.6245,45.6513,45.5351,45.544,100093.0
2016-10-05 14:10:00,50.93,50.93,50.83,50.87,37171.0,45.5351,45.5351,45.4457,45.4815,37171.0
2016-10-05 14:20:00,50.87,50.87,50.79,50.82,47483.0,45.4815,45.4815,45.4099,45.4368,47483.0
2016-10-05 14:30:00,50.82,50.86,50.8,50.83,41902.0,45.4368,45.4725,45.4189,45.4457,41902.0
2016-10-05 14:40:00,50.84,50.86,50.83,50.85,34363.0,45.4546,45.4725,45.4457,45.4636,34363.0
2016-10-05 14:50:00,50.85,50.9,50.85,50.9,64496.0,45.4636,45.5083,45.4636,45.5083,64496.0
2016-10-05 15:00:00,50.9,50.93,50.84,50.88,95256.0,45.5083,45.5351,45.4546,45.4904,95256.0
2016-10-05 15:10:00,50.89,50.9,50.77,50.8,120547.0,45.4993,45.5083,45.3921,45.4189,120547.0
2016-10-05 15:20:00,50.79,50.84,50.75,50.82,110255.0,45.4099,45.4546,45.3742,45.4368,110255.0
2016-10-05 15:30:00,50.81,50.91,50.81,50.89,123621.0,45.4278,45.5172,45.4278,45.4993,123621.0
2016-10-05 15:40:00,50.89,50.95,50.84,50.85,153547.0,45.4993,45.553,45.4546,45.4636,153547.0
2016-10-05 15:50:00,50.85,50.96,50.84,50.9,368612.0,45.4636,45.5619,45.4546,45.5083,368612.0
2016-10-06 09:30:00,50.9,51.24,50.64,50.87,137693.0,45.5083,45.8123,45.2758,45.4815,137693.0
2016-10-06 09:40:00,50.87,50.96,50.74,50.84,106420.0,45.4815,45.5619,45.3652,45.4546,106420.0
2016-10-06 09:50:00,50.84,50.98,50.79,50.95,177417.0,45.4546,45.5798,45.4099,45.553,177417.0
2016-10-06 10:00:00,50.95,50.95,50.63,50.66,122141.0,45.553,45.553,45.2669,45.2937,122141.0
2016-10-06 10:10:00,50.66,50.78,50.62,50.76,118044.0,45.2937,45.401,45.2579,45.3831,118044.0
2016-10-06 10:20:00,50.77,50.8,50.68,50.75,72956.0,45.3921,45.4189,45.3116,45.3742,72956.0
2016-10-06 10:30:00,50.75,50.85,50.69,50.85,112631.0,45.3742,45.4636,45.3205,45.4636,112631.0
2016-10-06 10:40:00,50.86,51.02,50.85,51.01,134498.0,45.4725,45.6156,45.4636,45.6066,134498.0
2016-10-06 10:50:00,51.01,51.05,50.98,51.01,60847.0,45.6066,45.6424,45.5798,45.6066,60847.0
2016-10-06 11:00:00,51.0,51.02,50.81,50.83,88383.0,45.5977,45.6156,45.4278,45.4457,88383.0
2016-10-06 11:10:00,50.82,50.94,50.82,50.91,68967.0,45.4368,45.544,45.4368,45.5172,68967.0
2016-10-06 11:20:00,50.9,51.03,50.89,51.03,53055.0,45.5083,45.6245,45.4993,45.6245,53055.0
2016-10-06 11:30:00,51.04,51.06,50.98,51.01,37145.0,45.6335,45.6513,45.5798,45.6066,37145.0
2016-10-06 11:40:00,51.01,51.16,51.01,51.1,71241.0,45.6066,45.7407,45.6066,45.6871,71241.0
2016-10-06 11:50:00,51.1,51.35,51.09,51.23,107139.0,45.6871,45.9106,45.6782,45.8033,107139.0
2016-10-06 12:00:00,51.23,51.36,51.23,51.26,78926.0,45.8033,45.9196,45.8033,45.8301,78926.0
2016-10-06 12:10:00,51.26,51.31,51.23,51.26,37335.0,45.8301,45.8749,45.8033,45.8301,37335.0
2016-10-06 12:20:00,51.24,51.3,51.21,51.28,39307.0,45.8123,45.8659,45.7854,45.848,39307.0
2016-10-06 12:30:00,51.27,51.34,51.24,51.28,62461.0,45.8391,45.9017,45.8123,45.848,62461.0
2016-10-06 12:40:00,51.29,51.37,51.27,51.35,37869.0,45.857,45.9285,45.8391,45.9106,37869.0
2016-10-06 12:50:00,51.34,51.41,51.31,51.31,55848.0,45.9017,45.9643,45.8749,45.8749,55848.0
2016-10-06 13:00:00,51.31,51.31,51.19,51.19,27520.0,45.8749,45.8749,45.7676,45.7676,27520.0
2016-10-06 13:10:00,51.19,51.24,51.14,51.15,30866.0,45.7676,45.8123,45.7229,45.7318,30866.0
2016-10-06 13:20:00,51.16,51.2,51.13,51.16,24171.0,45.7407,45.7765,45.7139,45.7407,24171.0
2016-10-06 13:30:00,51.16,51.22,51.1,51.11,43542.0,45.7407,45.7944,45.6871,45.696,43542.0
2016-10-06 13:40:00,51.1,51.24,51.05,51.23,78894.0,45.6871,45.8123,45.6424,45.8033,78894.0
2016-10-06 13:50:00,51.23,51.27,51.19,51.2,38439.0,45.8033,45.8391,45.7676,45.7765,38439.0
2016-10-06 14:00:00,51.2,51.24,51.13,51.2,39376.0,45.7765,45.8123,45.7139,45.7765,39376.0
2016-10-06 14:10:00,51.2,51.24,51.17,51.19,34545.0,45.7765,45.8123,45.7497,45.7676,34545.0
2016-10-06 14:20:00,51.18,51.23,51.14,51.2,44778.0,45.7586,45.8033,45.7229,45.7765,44778.0
2016-10-06 14:30:00,51.2,51.24,51.19,51.24,42693.0,45.7765,45.8123,45.7676,45.8123,42693.0
2016-10-06 14:40:00,51.23,51.24,51.16,51.17,34776.0,45.8033,45.8123,45.7407,45.7497,34776.0
2016-10-06 14:50:00,51.16,51.21,51.15,51.2,51465.0,45.7407,45.7854,45.7318,45.7765,51465.0
2016-10-06 15:00:00,51.19,51.37,51.19,51.36,117271.0,45.7676,45.9285,45.7676,45.9196,117271.0
2016-10-06 15:10:00,51.36,51.36,51.28,51.3,107329.0,45.9196,45.9196,45.848,45.8659,107329.0
2016-10-06 15:20:00,51.29,51.37,51.29,51.36,59322.0,45.857,45.9285,45.857,45.9196,59322.0
2016-10-06 15:30:00,51.36,51.36,51.29,51.32,98708.0,45.9196,45.9196,45.857,45.8838,98708.0
2016-10-06 15:40:00,51.32,51.34,51.25,51.26,142134.0,45.8838,45.9017,45.8212,45.8301,142134.0
2016-10-06 15:50:00,51.25,51.29,51.2,51.21,351517.0,45.8212,45.857,45.7765,45.7854,351517.0
2016-10-07 09:30:00,51.28,51.37,50.56,50.61,149135.0,45.848,45.9285,45.2043,45.249,149135.0
2016-10-07 09:40:00,50.62,50.72,50.43,50.49,152087.0,45.2579,45.3473,45.0881,45.1417,152087.0
2016-10-07 09:50:00,50.49,50.49,50.28,50.39,158334.0,45.1417,45.1417,44.954,45.0523,158334.0
2016-10-07 10:00:00,50.38,50.57,50.34,50.57,105055.0,45.0434,45.2132,45.0076,45.2132,105055.0
2016-10-07 10:10:00,50.57,50.58,50.41,50.49,84511.0,45.2132,45.2222,45.0702,45.1417,84511.0
2016-10-07 10:20:00,50.47,50.54,50.44,50.48,41824.0,45.1238,45.1864,45.097,45.1328,41824.0
2016-10-07 10:30:00,50.49,50.54,50.43,50.52,35658.0,45.1417,45.1864,45.0881,45.1685,35658.0
2016-10-07 10:40:00,50.52,50.53,50.46,50.48,52582.0,45.1685,45.1775,45.1149,45.1328,52582.0
2016-10-07 10:50:00,50.49,50.56,50.46,50.51,40034.0,45.1417,45.2043,45.1149,45.1596,40034.0
2016-10-07 11:00:00,50.51,50.64,50.5,50.64,58463.0,45.1596,45.2758,45.1507,45.2758,58463.0
2016-10-07 11:10:00,50.65,50.66,50.59,50.65,50031.0,45.2848,45.2937,45.2311,45.2848,50031.0
2016-10-07 11:20:00,50.65,50.68,50.59,50.61,38746.0,45.2848,45.3116,45.2311,45.249,38746.0
2016-10-07 11:30:00,50.61,50.63,50.53,50.54,84290.0,45.249,45.2669,45.1775,45.1864,84290.0
2016-10-07 11:40:00,50.54,50.62,50.54,50.61,193625.0,45.1864,45.2579,45.1864,45.249,193625.0
2016-10-07 11:50:00,50.62,50.63,50.5,50.6,90807.0,45.2579,45.2669,45.1507,45.2401,90807.0
2016-10-07 12:00:00,50.6,50.73,50.58,50.66,51310.0,45.2401,45.3563,45.2222,45.2937,51310.0
2016-10-07 12:10:00,50.65,50.65,50.56,50.62,102755.0,45.2848,45.2848,45.2043,45.2579,102755.0
2016-10-07 12:20:00,50.62,50.63,50.57,50.61,29873.0,45.2579,45.2669,45.2132,45.249,29873.0
2016-10-07 12:30:00,50.6,50.6,50.47,50.47,74988.0,45.2401,45.2401,45.1238,45.1238,74988.0
2016-10-07 12:40:00,50.48,50.6,50.47,50.59,69067.0,45.1328,45.2401,45.1238,45.2311,69067.0
2016-10-07 12:50:00,50.6,50.63,50.55,50.61,39222.0,45.2401,45.2669,45.1954,45.249,39222.0
2016-10-07 13:00:00,50.62,50.63,50.55,50.62,27629.0,45.2579,45.2669,45.1954,45.2579,27629.0
2016-10-07 13:10:00,50.62,50.65,50.57,50.57,31385.0,45.2579,45.2848,45.2132,45.2132,31385.0
2016-10-07 13:20:00,50.57,50.66,50.57,50.65,71011.0,45.2132,45.2937,45.2132,45.2848,71011.0
2016-10-07 13:30:00,50.65,50.73,50.64,50.68,52869.0,45.2848,45.3563,45.2758,45.3116,52869.0
2016-10-07 13:40:00,50.68,50.82,50.68,50.8,121683.0,45.3116,45.4368,45.3116,45.4189,121683.0
2016-10-07 13:50:00,50.81,50.82,50.72,50.74,74426.0,45.4278,45.4368,45.3473,45.3652,74426.0
2016-10-07 14:00:00,50.74,50.75,50.64,50.68,27480.0,45.3652,45.3742,45.2758,45.3116,27480.0
2016-10-07 14:10:00,50.68,50.74,50.65,50.67,22285.0,45.3116,45.3652,45.2848,45.3026,22285.0
2016-10-07 14:20:00,50.67,50.69,50.62,50.63,30639.0,45.3026,45.3205,45.2579,45.2669,30639.0
2016-10-07 14:30:00,50.62,50.65,50.59,50.6,39544.0,45.2579,45.2848,45.2311,45.2401,39544.0
2016-10-07 14:40:00,50.61,50.62,50.54,50.55,43353.0,45.249,45.2579,45.1864,45.1954,43353.0
2016-10-07 14:50:00,50.55,50.6,50.54,50.56,61338.0,45.1954,45.2401,45.1864,45.2043,61338.0
2016-10-07 15:00:00,50.56,50.6,50.55,50.55,50785.0,45.2043,45.2401,45.1954,45.1954,50785.0
2016-10-07 15:10:00,50.55,50.57,50.49,50.52,100340.0,45.1954,45.2132,45.1417,45.1685,100340.0
2016-10-07 15:20:00,50.51,50.56,50.48,50.55,59582.0,45.1596,45.2043,45.1328,45.1954,59582.0
2016-10-07 15:30:00,50.55,50.56,50.5,50.51,80820.0,45.1954,45.2043,45.1507,45.1596,80820.0
2016-10-07 15:40:00,50.5,50.52,50.4,50.41,140281.0,45.1507,45.1685,45.0612,45.0702,140281.0
2016-10-07 15:50:00,50.41,50.44,50.32,50.34,366650.0,45.0702,45.097,44.9897,45.0076,366650.0
2016-10-10 09:30:00,50.77,50.95,50.37,50.59,79191.0,45.3921,45.553,45.0344,45.2311,79191.0
2016-10-10 09:40:00,50.6,50.73,50.59,50.67,51273.0,45.2401,45.3563,45.2311,45.3026,51273.0
2016-10-10 09:50:00,50.69,50.83,50.67,50.78,61946.0,45.3205,45.4457,45.3026,45.401,61946.0
2016-10-10 10:00:00,50.8,50.95,50.72,50.91,64833.0,45.4189,45.553,45.3473,45.5172,64833.0
2016-10-10 10:10:00,50.91,50.93,50.72,50.74,52206.0,45.5172,45.5351,45.3473,45.3652,52206.0
2016-10-10 10:20:00,50.75,50.77,50.62,50.63,39158.0,45.3742,45.3921,45.2579,45.2669,39158.0
2016-10-10 10:30:00,50.65,50.81,50.65,50.76,51389.0,45.2848,45.4278,45.2848,45.3831,51389.0
2016-10-10 10:40:00,50.75,50.84,50.66,50.72,36395.0,45.3742,45.4546,45.2937,45.3473,36395.0
2016-10-10 10:50:00,50.72,50.74,50.67,50.68,33868.0,45.3473,45.3652,45.3026,45.3116,33868.0
2016-10-10 11:00:00,50.69,50.7,50.57,50.64,47167.0,45.3205,45.3295,45.2132,45.2758,47167.0
2016-10-10 11:10:00,50.65,50.67,50.55,50.55,64374.0,45.2848,45.3026,45.1954,45.1954,64374.0
2016-10-10 11:20:00,50.55,50.59,50.53,50.57,56526.0,45.1954,45.2311,45.1775,45.2132,56526.0
2016-10-10 11:30:00,50.58,50.65,50.57,50.64,44092.0,45.2222,45.2848,45.2132,45.2758,44092.0
2016-10-10 11:40:00,50.63,50.65,50.6,50.65,35083.0,45.2669,45.2848,45.2401,45.2848,35083.0
2016-10-10 11:50:00,50.65,50.71,50.63,50.69,37249.0,45.2848,45.3384,45.2669,45.3205,37249.0
2016-10-10 12:00:00,50.7,50.73,50.65,50.7,38408.0,45.3295,45.3563,45.2848,45.3295,38408.0
2016-10-10 12:10:00,50.69,50.74,50.68,50.69,21302.0,45.3205,45.3652,45.3116,45.3205,21302.0
2016-10-10 12:20:00,50.69,50.72,50.67,50.71,18954.0,45.3205,45.3473,45.3026,45.3384,18954.0
2016-10-10 12:30:00,50.72,50.76,50.67,50.72,24891.0,45.3473,45.3831,45.3026,45.3473,24891.0
2016-10-10 12:40:00,50.71,50.72,50.63,50.68,31329.0,45.3384,45.3473,45.2669,45.3116,31329.0
2016-10-10 12:50:00,50.67,50.75,50.66,50.73,19624.0,45.3026,45.3742,45.2937,45.3563,19624.0
2016-10-10 13:00:00,50.73,50.78,50.72,50.76,22677.0,45.3563,45.401,45.3473,45.3831,22677.0
2016-10-10 13:10:00,50.75,50.76,50.66,50.66,28062.0,45.3742,45.3831,45.2937,45.2937,28062.0
2016-10-10 13:20:00,50.65,50.67,50.59,50.6,53490.0,45.2848,45.3026,45.2311,45.2401,53490.0
2016-10-10 13:30:00,50.61,50.65,50.59,50.61,36742.0,45.249,45.2848,45.2311,45.249,36742.0
2016-10-10 13:40:00,50.61,50.66,50.6,50.65,40820.0,45.249,45.2937,45.2401,45.2848,40820.0
2016-10-10 13:50:00,50.65,50.66,50.58,50.59,24878.0,45.2848,45.2937,45.2222,45.2311,24878.0
2016-10-10 14:00:00,50.59,50.6,50.53,50.55,26623.0,45.2311,45.2401,45.1775,45.1954,26623.0
2016-10-10 14:10:00,50.55,50.61,50.53,50.61,32500.0,45.1954,45.249,45.1775,45.249,32500.0
2016-10-10 14:20:00,50.61,50.61,50.58,50.59,16506.0,45.249,45.249,45.2222,45.2311,16506.0
2016-10-10 14:30:00,50.58,50.6,50.56,50.6,36387.0,45.2222,45.2401,45.2043,45.2401,36387.0
2016-10-10 14:40:00,50.59,50.59,50.51,50.52,31572.0,45.2311,45.2311,45.1596,45.1685,31572.0
2016-10-10 14:50:00,50.52,50.53,50.45,50.49,55237.0,45.1685,45.1775,45.1059,45.1417,55237.0
2016-10-10 15:00:00,50.49,50.49,50.43,50.45,79439.0,45.1417,45.1417,45.0881,45.1059,79439.0
2016-10-10 15:10:00,50.44,50.46,50.39,50.4,65769.0,45.097,45.1149,45.0523,45.0612,65769.0
2016-10-10 15:20:00,50.41,50.44,50.36,50.44,54540.0,45.0702,45.097,45.0255,45.097,54540.0
2016-10-10 15:30:00,50.44,50.47,50.38,50.47,73217.0,45.097,45.1238,45.0434,45.1238,73217.0
2016-10-10 15:40:00,50.47,50.49,50.43,50.49,98983.0,45.1238,45.1417,45.0881,45.1417,98983.0
2016-10-10 15:50:00,50.48,50.49,50.43,50.46,190168.0,45.1328,45.1417,45.0881,45.1149,190168.0
2016-10-11 09:30:00,50.37,50.56,50.23,50.26,73180.0,45.0344,45.2043,44.9093,44.9361,73180.0
2016-10-11 09:40:00,50.25,50.26,49.98,50.04,128350.0,44.9271,44.9361,44.6857,44.7394,128350.0
2016-10-11 09:50:00,50.03,50.03,49.84,49.9,145848.0,44.7304,44.7304,44.5606,44.6142,145848.0
2016-10-11 10:00:00,49.9,50.23,49.88,50.19,101569.0,44.6142,44.9093,44.5963,44.8735,101569.0
2016-10-11 10:10:00,50.19,50.19,50.04,50.13,72904.0,44.8735,44.8735,44.7394,44.8198,72904.0
2016-10-11 10:20:00,50.13,50.19,50.12,50.18,52237.0,44.8198,44.8735,44.8109,44.8645,52237.0
2016-10-11 10:30:00,50.18,50.24,50.16,50.21,69560.0,44.8645,44.9182,44.8467,44.8914,69560.0
2016-10-11 10:40:00,50.2,50.3,50.16,50.16,42564.0,44.8824,44.9718,44.8467,44.8467,42564.0
2016-10-11 10:50:00,50.16,50.17,50.04,50.05,45915.0,44.8467,44.8556,44.7394,44.7483,45915.0
2016-10-11 11:00:00,50.05,50.05,49.95,49.96,71508.0,44.7483,44.7483,44.6589,44.6679,71508.0
2016-10-11 11:10:00,49.95,49.97,49.88,49.93,53911.0,44.6589,44.6768,44.5963,44.641,53911.0
2016-10-11 11:20:00,49.92,49.96,49.83,49.84,52410.0,44.6321,44.6679,44.5516,44.5606,52410.0
2016-10-11 11:30:00,49.84,49.89,49.79,49.83,63256.0,44.5606,44.6053,44.5159,44.5516,63256.0
2016-10-11 11:40:00,49.83,49.94,49.82,49.85,53477.0,44.5516,44.65,44.5427,44.5695,53477.0
2016-10-11 11:50:00,49.85,49.91,49.82,49.88,79348.0,44.5695,44.6232,44.5427,44.5963,79348.0
2016-10-11 12:00:00,49.89,49.9,49.82,49.87,36867.0,44.6053,44.6142,44.5427,44.5874,36867.0
2016-10-11 12:10:00,49.87,49.9,49.82,49.89,61219.0,44.5874,44.6142,44.5427,44.6053,61219.0
2016-10-11 12:20:00,49.89,49.91,49.84,49.89,49681.0,44.6053,44.6232,44.5606,44.6053,49681.0
2016-10-11 12:30:00,49.88,49.92,49.85,49.9,79636.0,44.5963,44.6321,44.5695,44.6142,79636.0
2016-10-11 12:40:00,49.89,49.91,49.87,49.88,75412.0,44.6053,44.6232,44.5874,44.5963,75412.0
2016-10-11 12:50:00,49.87,49.98,49.87,49.95,34004.0,44.5874,44.6857,44.5874,44.6589,34004.0
2016-10-11 13:00:00,49.95,49.95,49.85,49.9,68019.0,44.6589,44.6589,44.5695,44.6142,68019.0
2016-10-11 13:10:00,49.9,49.9,49.75,49.76,51110.0,44.6142,44.6142,44.4801,44.489,51110.0
2016-10-11 13:20:00,49.76,49.91,49.76,49.88,38646.0,44.489,44.6232,44.489,44.5963,38646.0
2016-10-11 13:30:00,49.88,49.91,49.83,49.84,74816.0,44.5963,44.6232,44.5516,44.5606,74816.0
2016-10-11 13:40:00,49.83,49.86,49.77,49.79,34543.0,44.5516,44.5784,44.498,44.5159,34543.0
2016-10-11 13:50:00,49.79,49.82,49.7,49.73,52302.0,44.5159,44.5427,44.4354,44.4622,52302.0
2016-10-11 14:00:00,49.73,49.78,49.67,49.73,59446.0,44.4622,44.5069,44.4086,44.4622,59446.0
2016-10-11 14:10:00,49.72,49.75,49.58,49.58,131420.0,44.4533,44.4801,44.3281,44.3281,131420.0
2016-10-11 14:20:00,49.57,49.73,49.54,49.71,67541.0,44.3192,44.4622,44.2923,44.4443,67541.0
2016-10-11 14:30:00,49.71,49.75,49.68,49.75,29251.0,44.4443,44.4801,44.4175,44.4801,29251.0
2016-10-11 14:40:00,49.74,49.85,49.72,49.84,46108.0,44.4712,44.5695,44.4533,44.5606,46108.0
2016-10-11 14:50:00,49.84,49.87,49.8,49.8,61649.0,44.5606,44.5874,44.5248,44.5248,61649.0
2016-10-11 15:00:00,49.81,49.86,49.78,49.83,57188.0,44.5337,44.5784,44.5069,44.5516,57188.0
2016-10-11 15:10:00,49.84,49.91,49.83,49.9,69244.0,44.5606,44.6232,44.5516,44.6142,69244.0
2016-10-11 15:20:00,49.9,49.98,49.89,49.98,77568.0,44.6142,44.6857,44.6053,44.6857,77568.0
2016-10-11 15:30:00,49.98,50.03,49.91,49.95,87447.0,44.6857,44.7304,44.6232,44.6589,87447.0
2016-10-11 15:40:00,49.95,50.01,49.93,49.95,134758.0,44.6589,44.7126,44.641,44.6589,134758.0
2016-10-11 15:50:00,49.94,49.96,49.88,49.89,368674.0,44.65,44.6679,44.5963,44.6053,368674.0
2016-10-12 09:30:00,50.11,50.94,49.74,49.88,118990.0,44.802,45.544,44.4712,44.5963,118990.0
2016-10-12 09:40:00,49.86,50.0,49.77,49.98,75734.0,44.5784,44.7036,44.498,44.6857,75734.0
2016-10-12 09:50:00,49.99,50.05,49.9,49.99,74524.0,44.6947,44.7483,44.6142,44.6947,74524.0
2016-10-12 10:00:00,49.99,50.02,49.92,50.0,123949.0,44.6947,44.7215,44.6321,44.7036,123949.0
2016-10-12 10:10:00,49.99,50.12,49.97,50.06,90992.0,44.6947,44.8109,44.6768,44.7573,90992.0
2016-10-12 10:20:00,50.06,50.35,50.05,50.33,86037.0,44.7573,45.0165,44.7483,44.9987,86037.0
2016-10-12 10:30:00,50.33,50.35,50.15,50.21,48903.0,44.9987,45.0165,44.8377,44.8914,48903.0
2016-10-12 10:40:00,50.2,50.21,49.99,50.01,84428.0,44.8824,44.8914,44.6947,44.7126,84428.0
2016-10-12 10:50:00,50.01,50.12,49.99,50.12,81509.0,44.7126,44.8109,44.6947,44.8109,81509.0
2016-10-12 11:00:00,50.12,50.14,50.05,50.09,83960.0,44.8109,44.8288,44.7483,44.7841,83960.0
2016-10-12 11:10:00,50.09,50.11,49.96,49.96,69266.0,44.7841,44.802,44.6679,44.6679,69266.0
2016-10-12 11:20:00,49.96,50.09,49.96,50.06,40083.0,44.6679,44.7841,44.6679,44.7573,40083.0
2016-10-12 11:30:00,50.05,50.17,50.03,50.11,38242.0,44.7483,44.8556,44.7304,44.802,38242.0
2016-10-12 11:40:00,50.12,50.15,50.06,50.07,30782.0,44.8109,44.8377,44.7573,44.7662,30782.0
2016-10-12 11:50:00,50.07,50.07,50.0,50.01,43289.0,44.7662,44.7662,44.7036,44.7126,43289.0
2016-10-12 12:00:00,50.02,50.05,49.92,49.96,51910.0,44.7215,44.7483,44.6321,44.6679,51910.0
2016-10-12 12:10:00,49.96,50.02,49.95,49.99,59590.0,44.6679,44.7215,44.6589,44.6947,59590.0
2016-10-12 12:20:00,49.98,50.04,49.94,49.97,32254.0,44.6857,44.7394,44.65,44.6768,32254.0
2016-10-12 12:30:00,49.98,49.99,49.92,49.93,208616.0,44.6857,44.6947,44.6321,44.641,208616.0
2016-10-12 12:40:00,49.93,49.93,49.86,49.87,37696.0,44.641,44.641,44.5784,44.5874,37696.0
2016-10-12 12:50:00,49.87,49.94,49.87,49.9,105736.0,44.5874,44.65,44.5874,44.6142,105736.0
2016-10-12 13:00:00,49.9,49.96,49.86,49.95,95730.0,44.6142,44.6679,44.5784,44.6589,95730.0
2016-10-12 13:10:00,49.95,49.96,49.9,49.93,60916.0,44.6589,44.6679,44.6142,44.641,60916.0
2016-10-12 13:20:00,49.93,49.98,49.92,49.98,46061.0,44.641,44.6857,44.6321,44.6857,46061.0
2016-10-12 13:30:00,49.98,50.05,49.97,50.04,43765.0,44.6857,44.7483,44.6768,44.7394,43765.0
2016-10-12 13:40:00,50.04,50.08,50.0,50.03,29364.0,44.7394,44.7751,44.7036,44.7304,29364.0
2016-10-12 13:50:00,50.02,50.09,50.02,50.09,34396.0,44.7215,44.7841,44.7215,44.7841,34396.0
2016-10-12 14:00:00,50.1,50.16,50.04,50.15,60520.0,44.793,44.8467,44.7394,44.8377,60520.0
2016-10-12 14:10:00,50.15,50.21,50.1,50.16,64835.0,44.8377,44.8914,44.793,44.8467,64835.0
2016-10-12 14:20:00,50.16,50.18,50.09,50.1,23997.0,44.8467,44.8645,44.7841,44.793,23997.0
2016-10-12 14:30:00,50.11,50.14,50.08,50.1,32891.0,44.802,44.8288,44.7751,44.793,32891.0
2016-10-12 14:40:00,50.1,50.13,50.02,50.09,51571.0,44.793,44.8198,44.7215,44.7841,51571.0
2016-10-12 14:50:00,50.09,50.1,50.0,50.01,75486.0,44.7841,44.793,44.7036,44.7126,75486.0
2016-10-12 15:00:00,50.01,50.05,49.98,50.0,181878.0,44.7126,44.7483,44.6857,44.7036,181878.0
2016-10-12 15:10:00,50.0,50.05,49.99,50.05,75870.0,44.7036,44.7483,44.6947,44.7483,75870.0
2016-10-12 15:20:00,50.05,50.06,49.94,49.94,69106.0,44.7483,44.7573,44.65,44.65,69106.0
2016-10-12 15:30:00,49.94,49.97,49.91,49.97,135276.0,44.65,44.6768,44.6232,44.6768,135276.0
2016-10-12 15:40:00,49.97,50.04,49.96,50.03,161901.0,44.6768,44.7394,44.6679,44.7304,161901.0
2016-10-12 15:50:00,50.02,50.03,49.97,49.98,279580.0,44.7215,44.7304,44.6768,44.6857,279580.0
2016-10-13 09:30:00,49.79,50.04,49.68,50.02,176561.0,44.5159,44.7394,44.4175,44.7215,176561.0
2016-10-13 09:40:00,50.0,50.15,49.92,50.11,140196.0,44.7036,44.8377,44.6321,44.802,140196.0
2016-10-13 09:50:00,50.11,50.11,49.83,50.02,320816.0,44.802,44.802,44.5516,44.7215,320816.0
2016-10-13 10:00:00,50.03,50.22,49.9,50.22,194637.0,44.7304,44.9003,44.6142,44.9003,194637.0
2016-10-13 10:10:00,50.22,50.22,50.04,50.15,225145.0,44.9003,44.9003,44.7394,44.8377,225145.0
2016-10-13 10:20:00,50.15,50.39,50.14,50.24,160276.0,44.8377,45.0523,44.8288,44.9182,160276.0
2016-10-13 10:30:00,50.24,50.43,50.15,50.42,156443.0,44.9182,45.0881,44.8377,45.0791,156443.0
2016-10-13 10:40:00,50.42,50.59,50.42,50.52,232151.0,45.0791,45.2311,45.0791,45.1685,232151.0
2016-10-13 10:50:00,50.53,50.54,50.35,50.38,124696.0,45.1775,45.1864,45.0165,45.0434,124696.0
2016-10-13 11:00:00,50.38,50.42,50.32,50.37,152204.0,45.0434,45.0791,44.9897,45.0344,152204.0
2016-10-13 11:10:00,50.38,50.53,50.36,50.52,142220.0,45.0434,45.1775,45.0255,45.1685,142220.0
2016-10-13 11:20:00,50.53,50.65,50.51,50.64,71506.0,45.1775,45.2848,45.1596,45.2758,71506.0
2016-10-13 11:30:00,50.64,50.85,50.63,50.84,132188.0,45.2758,45.4636,45.2669,45.4546,132188.0
2016-10-13 11:40:00,50.83,50.89,50.73,50.76,118211.0,45.4457,45.4993,45.3563,45.3831,118211.0
2016-10-13 11:50:00,50.75,50.89,50.74,50.86,147692.0,45.3742,45.4993,45.3652,45.4725,147692.0
2016-10-13 12:00:00,50.85,50.89,50.67,50.73,159853.0,45.4636,45.4993,45.3026,45.3563,159853.0
2016-10-13 12:10:00,50.72,50.76,50.69,50.73,131292.0,45.3473,45.3831,45.3205,45.3563,131292.0
2016-10-13 12:20:00,50.73,50.75,50.69,50.74,75714.0,45.3563,45.3742,45.3205,45.3652,75714.0
2016-10-13 12:30:00,50.74,50.98,50.74,50.96,342909.0,45.3652,45.5798,45.3652,45.5619,342909.0
2016-10-13 12:40:00,50.97,51.04,50.95,51.04,190779.0,45.5709,45.6335,45.553,45.6335,190779.0
2016-10-13 12:50:00,51.03,51.1,50.99,51.1,129574.0,45.6245,45.6871,45.5887,45.6871,129574.0
2016-10-13 13:00:00,51.1,51.11,50.95,51.02,131223.0,45.6871,45.696,45.553,45.6156,131223.0
2016-10-13 13:10:00,51.02,51.04,50.96,50.98,118400.0,45.6156,45.6335,45.5619,45.5798,118400.0
2016-10-13 13:20:00,50.98,50.98,50.91,50.93,124517.0,45.5798,45.5798,45.5172,45.5351,124517.0
2016-10-13 13:30:00,50.93,50.94,50.9,50.93,104864.0,45.5351,45.544,45.5083,45.5351,104864.0
2016-10-13 13:40:00,50.94,51.02,50.93,50.96,144423.0,45.544,45.6156,45.5351,45.5619,144423.0
2016-10-13 13:50:00,50.96,51.18,50.96,51.16,125663.0,45.5619,45.7586,45.5619,45.7407,125663.0
2016-10-13 14:00:00,51.16,51.3,51.15,51.27,113842.0,45.7407,45.8659,45.7318,45.8391,113842.0
2016-10-13 14:10:00,51.27,51.27,51.15,51.21,151891.0,45.8391,45.8391,45.7318,45.7854,151891.0
2016-10-13 14:20:00,51.22,51.34,51.19,51.33,174729.0,45.7944,45.9017,45.7676,45.8927,174729.0
2016-10-13 14:30:00,51.33,51.33,51.18,51.2,108835.0,45.8927,45.8927,45.7586,45.7765,108835.0
2016-10-13 14:40:00,51.2,51.28,51.1,51.19,163775.0,45.7765,45.848,45.6871,45.7676,163775.0
2016-10-13 14:50:00,51.19,51.26,51.15,51.25,105421.0,45.7676,45.8301,45.7318,45.8212,105421.0
2016-10-13 15:00:00,51.25,51.33,51.24,51.31,169282.0,45.8212,45.8927,45.8123,45.8749,169282.0
2016-10-13 15:10:00,51.32,51.37,51.24,51.25,125988.0,45.8838,45.9285,45.8123,45.8212,125988.0
2016-10-13 15:20:00,51.25,51.27,51.22,51.25,240030.0,45.8212,45.8391,45.7944,45.8212,240030.0
2016-10-13 15:30:00,51.25,51.3,51.23,51.24,176834.0,45.8212,45.8659,45.8033,45.8123,176834.0
2016-10-13 15:40:00,51.23,51.27,51.22,51.25,285847.0,45.8033,45.8391,45.7944,45.8212,285847.0
2016-10-13 15:50:00,51.25,51.28,51.19,51.25,851167.0,45.8212,45.848,45.7676,45.8212,851167.0
2016-10-14 09:30:00,50.69,51.28,50.5,50.94,335446.0,45.3205,45.848,45.1507,45.544,335446.0
2016-10-14 09:40:00,50.93,51.6,50.92,51.35,114488.0,45.5351,46.1341,45.5262,45.9106,114488.0
2016-10-14 09:50:00,51.36,51.4,51.12,51.19,89770.0,45.9196,45.9553,45.705,45.7676,89770.0
2016-10-14 10:00:00,51.19,51.45,51.09,51.45,140279.0,45.7676,46.0,45.6782,46.0,140279.0
2016-10-14 10:10:00,51.44,51.66,51.43,51.63,100648.0,45.9911,46.1878,45.9821,46.161,100648.0
2016-10-14 10:20:00,51.62,51.62,51.34,51.43,108893.0,46.152,46.152,45.9017,45.9821,108893.0
2016-10-14 10:30:00,51.43,51.52,51.4,51.47,92173.0,45.9821,46.0626,45.9553,46.0179,92173.0
2016-10-14 10:40:00,51.47,51.61,51.46,51.46,98932.0,46.0179,46.1431,46.009,46.009,98932.0
2016-10-14 10:50:00,51.46,51.53,51.37,51.5,91318.0,46.009,46.0715,45.9285,46.0447,91318.0
2016-10-14 11:00:00,51.5,51.51,51.31,51.37,226749.0,46.0447,46.0537,45.8749,45.9285,226749.0
2016-10-14 11:10:00,51.37,51.47,51.23,51.3,191752.0,45.9285,46.0179,45.8033,45.8659,191752.0
2016-10-14 11:20:00,51.3,51.33,51.12,51.13,64569.0,45.8659,45.8927,45.705,45.7139,64569.0
2016-10-14 11:30:00,51.14,51.21,51.0,51.17,118967.0,45.7229,45.7854,45.5977,45.7497,118967.0
2016-10-14 11:40:00,51.16,51.18,50.89,50.92,86663.0,45.7407,45.7586,45.4993,45.5262,86663.0
2016-10-14 11:50:00,50.93,50.98,50.81,50.83,64970.0,45.5351,45.5798,45.4278,45.4457,64970.0
2016-10-14 12:00:00,50.81,50.82,50.72,50.73,70265.0,45.4278,45.4368,45.3473,45.3563,70265.0
2016-10-14 12:10:00,50.73,50.75,50.61,50.65,57956.0,45.3563,45.3742,45.249,45.2848,57956.0
2016-10-14 12:20:00,50.64,50.74,50.63,50.71,64829.0,45.2758,45.3652,45.2669,45.3384,64829.0
2016-10-14 12:30:00,50.72,50.74,50.7,50.71,44039.0,45.3473,45.3652,45.3295,45.3384,44039.0
2016-10-14 12:40:00,50.71,50.74,50.65,50.66,72985.0,45.3384,45.3652,45.2848,45.2937,72985.0
2016-10-14 12:50:00,50.67,50.67,50.59,50.61,49116.0,45.3026,45.3026,45.2311,45.249,49116.0
2016-10-14 13:00:00,50.6,50.61,50.5,50.57,67389.0,45.2401,45.249,45.1507,45.2132,67389.0
2016-10-14 13:10:00,50.58,50.6,50.53,50.56,99473.0,45.2222,45.2401,45.1775,45.2043,99473.0
2016-10-14 13:20:00,50.55,50.66,50.55,50.64,61389.0,45.1954,45.2937,45.1954,45.2758,61389.0
2016-10-14 13:30:00,50.64,50.74,50.58,50.63,66055.0,45.2758,45.3652,45.2222,45.2669,66055.0
2016-10-14 13:40:00,50.63,50.67,50.55,50.63,512216.0,45.2669,45.3026,45.1954,45.2669,512216.0
2016-10-14 13:50:00,50.62,50.65,50.53,50.57,142803.0,45.2579,45.2848,45.1775,45.2132,142803.0
2016-10-14 14:00:00,50.57,50.57,50.45,50.46,67689.0,45.2132,45.2132,45.1059,45.1149,67689.0
2016-10-14 14:10:00,50.47,50.54,50.45,50.48,154967.0,45.1238,45.1864,45.1059,45.1328,154967.0
2016-10-14 14:20:00,50.48,50.55,50.47,50.52,56996.0,45.1328,45.1954,45.1238,45.1685,56996.0
2016-10-14 14:30:00,50.52,50.54,50.46,50.49,89619.0,45.1685,45.1864,45.1149,45.1417,89619.0
2016-10-14 14:40:00,50.5,50.51,50.45,50.46,46326.0,45.1507,45.1596,45.1059,45.1149,46326.0
2016-10-14 14:50:00,50.46,50.48,50.37,50.4,75777.0,45.1149,45.1328,45.0344,45.0612,75777.0
2016-10-14 15:00:00,50.39,50.43,50.38,50.43,118738.0,45.0523,45.0881,45.0434,45.0881,118738.0
2016-10-14 15:10:00,50.43,50.44,50.35,50.36,116963.0,45.0881,45.097,45.0165,45.0255,116963.0
2016-10-14 15:20:00,50.35,50.41,50.34,50.4,91512.0,45.0165,45.0702,45.0076,45.0612,91512.0
2016-10-14 15:30:00,50.41,50.46,50.4,50.45,240629.0,45.0702,45.1149,45.0612,45.1059,240629.0
2016-10-14 15:40:00,50.46,50.51,50.45,50.46,443672.0,45.1149,45.1596,45.1059,45.1149,443672.0
2016-10-14 15:50:00,50.45,50.46,50.33,50.36,693364.0,45.1059,45.1149,44.9987,45.0255,693364.0
2016-10-17 09:30:00,50.49,50.88,50.35,50.4,94296.0,45.1417,45.4904,45.0165,45.0612,94296.0
2016-10-17 09:40:00,50.43,50.66,50.32,50.64,108402.0,45.0881,45.2937,44.9897,45.2758,108402.0
2016-10-17 09:50:00,50.64,50.69,50.38,50.41,89803.0,45.2758,45.3205,45.0434,45.0702,89803.0
2016-10-17 10:00:00,50.42,50.58,50.41,50.53,67999.0,45.0791,45.2222,45.0702,45.1775,67999.0
2016-10-17 10:10:00,50.54,50.7,50.53,50.62,65563.0,45.1864,45.3295,45.1775,45.2579,65563.0
2016-10-17 10:20:00,50.63,50.92,50.6,50.85,81831.0,45.2669,45.5262,45.2401,45.4636,81831.0
2016-10-17 10:30:00,50.86,50.87,50.75,50.87,79305.0,45.4725,45.4815,45.3742,45.4815,79305.0
2016-10-17 10:40:00,50.88,50.9,50.68,50.7,78954.0,45.4904,45.5083,45.3116,45.3295,78954.0
2016-10-17 10:50:00,50.7,50.7,50.59,50.62,37098.0,45.3295,45.3295,45.2311,45.2579,37098.0
2016-10-17 11:00:00,50.62,50.66,50.56,50.62,69389.0,45.2579,45.2937,45.2043,45.2579,69389.0
2016-10-17 11:10:00,50.61,50.66,50.54,50.59,45168.0,45.249,45.2937,45.1864,45.2311,45168.0
2016-10-17 11:20:00,50.59,50.63,50.53,50.62,57964.0,45.2311,45.2669,45.1775,45.2579,57964.0
2016-10-17 11:30:00,50.62,50.65,50.56,50.64,32281.0,45.2579,45.2848,45.2043,45.2758,32281.0
2016-10-17 11:40:00,50.64,50.71,50.61,50.61,27721.0,45.2758,45.3384,45.249,45.249,27721.0
2016-10-17 11:50:00,50.62,50.72,50.62,50.66,31174.0,45.2579,45.3473,45.2579,45.2937,31174.0
2016-10-17 12:00:00,50.66,50.72,50.6,50.62,27669.0,45.2937,45.3473,45.2401,45.2579,27669.0
2016-10-17 12:10:00,50.63,50.65,50.58,50.62,18964.0,45.2669,45.2848,45.2222,45.2579,18964.0
2016-10-17 12:20:00,50.64,50.72,50.57,50.61,33675.0,45.2758,45.3473,45.2132,45.249,33675.0
2016-10-17 12:30:00,50.61,50.65,50.58,50.65,44187.0,45.249,45.2848,45.2222,45.2848,44187.0
2016-10-17 12:40:00,50.65,50.72,50.63,50.65,37839.0,45.2848,45.3473,45.2669,45.2848,37839.0
2016-10-17 12:50:00,50.65,50.69,50.61,50.63,28079.0,45.2848,45.3205,45.249,45.2669,28079.0
2016-10-17 13:00:00,50.64,50.71,50.63,50.68,40824.0,45.2758,45.3384,45.2669,45.3116,40824.0
2016-10-17 13:10:00,50.68,50.7,50.6,50.6,40345.0,45.3116,45.3295,45.2401,45.2401,40345.0
2016-10-17 13:20:00,50.6,50.62,50.53,50.59,35332.0,45.2401,45.2579,45.1775,45.2311,35332.0
2016-10-17 13:30:00,50.59,50.64,50.54,50.59,28825.0,45.2311,45.2758,45.1864,45.2311,28825.0
2016-10-17 13:40:00,50.59,50.63,50.55,50.59,28824.0,45.2311,45.2669,45.1954,45.2311,28824.0
2016-10-17 13:50:00,50.59,50.61,50.5,50.51,39202.0,45.2311,45.249,45.1507,45.1596,39202.0
2016-10-17 14:00:00,50.51,50.52,50.43,50.5,173054.0,45.1596,45.1685,45.0881,45.1507,173054.0
2016-10-17 14:10:00,50.5,50.55,50.48,50.48,41949.0,45.1507,45.1954,45.1328,45.1328,41949.0
2016-10-17 14:20:00,50.49,50.5,50.45,50.5,142860.0,45.1417,45.1507,45.1059,45.1507,142860.0
2016-10-17 14:30:00,50.49,50.5,50.32,50.35,82016.0,45.1417,45.1507,44.9897,45.0165,82016.0
2016-10-17 14:40:00,50.35,50.4,50.31,50.32,68781.0,45.0165,45.0612,44.9808,44.9897,68781.0
2016-10-17 14:50:00,50.33,50.37,50.31,50.31,36132.0,44.9987,45.0344,44.9808,44.9808,36132.0
2016-10-17 15:00:00,50.32,50.33,50.23,50.25,51153.0,44.9897,44.9987,44.9093,44.9271,51153.0
2016-10-17 15:10:00,50.25,50.28,50.24,50.27,47251.0,44.9271,44.954,44.9182,44.945,47251.0
2016-10-17 15:20:00,50.28,50.33,50.24,50.25,84369.0,44.954,44.9987,44.9182,44.9271,84369.0
2016-10-17 15:30:00,50.25,50.26,50.16,50.2,150987.0,44.9271,44.9361,44.8467,44.8824,150987.0
2016-10-17 15:40:00,50.19,50.2,50.09,50.1,175838.0,44.8735,44.8824,44.7841,44.793,175838.0
2016-10-17 15:50:00,50.1,50.12,50.06,50.09,368540.0,44.793,44.8109,44.7573,44.7841,368540.0
2016-10-18 09:30:00,50.27,50.63,49.9,50.16,389236.0,44.945,45.2669,44.6142,44.8467,389236.0
2016-10-18 09:40:00,50.19,50.52,50.15,50.41,120422.0,44.8735,45.1685,44.8377,45.0702,120422.0
2016-10-18 09:50:00,50.41,50.52,50.38,50.48,56532.0,45.0702,45.1685,45.0434,45.1328,56532.0
2016-10-18 10:00:00,50.47,50.55,50.39,50.43,95112.0,45.1238,45.1954,45.0523,45.0881,95112.0
2016-10-18 10:10:00,50.43,50.44,50.15,50.15,66586.0,45.0881,45.097,44.8377,44.8377,66586.0
2016-10-18 10:20:00,50.15,50.19,49.92,49.93,206520.0,44.8377,44.8735,44.6321,44.641,206520.0
2016-10-18 10:30:00,49.93,49.93,49.74,49.85,242791.0,44.641,44.641,44.4712,44.5695,242791.0
2016-10-18 10:40:00,49.85,49.98,49.84,49.98,137708.0,44.5695,44.6857,44.5606,44.6857,137708.0
2016-10-18 10:50:00,49.98,50.1,49.9,50.03,126496.0,44.6857,44.793,44.6142,44.7304,126496.0
2016-10-18 11:00:00,50.02,50.04,49.94,49.95,180981.0,44.7215,44.7394,44.65,44.6589,180981.0
2016-10-18 11:10:00,49.94,49.96,49.7,49.71,112909.0,44.65,44.6679,44.4354,44.4443,112909.0
2016-10-18 11:20:00,49.71,49.9,49.7,49.83,57797.0,44.4443,44.6142,44.4354,44.5516,57797.0
2016-10-18 11:30:00,49.84,49.95,49.83,49.92,43842.0,44.5606,44.6589,44.5516,44.6321,43842.0
2016-10-18 11:40:00,49.92,50.03,49.91,50.0,73965.0,44.6321,44.7304,44.6232,44.7036,73965.0
2016-10-18 11:50:00,50.0,50.12,49.98,50.11,57432.0,44.7036,44.8109,44.6857,44.802,57432.0
2016-10-18 12:00:00,50.11,50.12,50.0,50.02,61688.0,44.802,44.8109,44.7036,44.7215,61688.0
2016-10-18 12:10:00,50.02,50.02,49.95,49.97,55526.0,44.7215,44.7215,44.6589,44.6768,55526.0
2016-10-18 12:20:00,49.97,50.01,49.94,50.01,54354.0,44.6768,44.7126,44.65,44.7126,54354.0
2016-10-18 12:30:00,50.01,50.08,50.0,50.03,35460.0,44.7126,44.7751,44.7036,44.7304,35460.0
2016-10-18 12:40:00,50.03,50.03,49.94,49.95,43022.0,44.7304,44.7304,44.65,44.6589,43022.0
2016-10-18 12:50:00,49.95,50.0,49.93,49.99,38125.0,44.6589,44.7036,44.641,44.6947,38125.0
2016-10-18 13:00:00,49.99,50.1,49.95,50.09,49950.0,44.6947,44.793,44.6589,44.7841,49950.0
2016-10-18 13:10:00,50.09,50.11,50.04,50.07,35484.0,44.7841,44.802,44.7394,44.7662,35484.0
2016-10-18 13:20:00,50.06,50.12,50.06,50.06,38054.0,44.7573,44.8109,44.7573,44.7573,38054.0
2016-10-18 13:30:00,50.06,50.12,50.0,50.11,46260.0,44.7573,44.8109,44.7036,44.802,46260.0
2016-10-18 13:40:00,50.11,50.11,50.03,50.05,32174.0,44.802,44.802,44.7304,44.7483,32174.0
2016-10-18 13:50:00,50.05,50.1,50.04,50.09,52428.0,44.7483,44.793,44.7394,44.7841,52428.0
2016-10-18 14:00:00,50.08,50.13,50.06,50.07,59631.0,44.7751,44.8198,44.7573,44.7662,59631.0
2016-10-18 14:10:00,50.07,50.12,50.06,50.12,37691.0,44.7662,44.8109,44.7573,44.8109,37691.0
2016-10-18 14:20:00,50.11,50.12,50.04,50.08,55690.0,44.802,44.8109,44.7394,44.7751,55690.0
2016-10-18 14:30:00,50.08,50.1,50.04,50.08,41903.0,44.7751,44.793,44.7394,44.7751,41903.0
2016-10-18 14:40:00,50.08,50.19,50.07,50.18,44968.0,44.7751,44.8735,44.7662,44.8645,44968.0
2016-10-18 14:50:00,50.18,50.22,50.14,50.21,35695.0,44.8645,44.9003,44.8288,44.8914,35695.0
2016-10-18 15:00:00,50.22,50.29,50.2,50.22,54338.0,44.9003,44.9629,44.8824,44.9003,54338.0
2016-10-18 15:10:00,50.22,50.28,50.22,50.26,71352.0,44.9003,44.954,44.9003,44.9361,71352.0
2016-10-18 15:20:00,50.25,50.27,50.19,50.26,89000.0,44.9271,44.945,44.8735,44.9361,89000.0
2016-10-18 15:30:00,50.26,50.27,50.22,50.25,95008.0,44.9361,44.945,44.9003,44.9271,95008.0
2016-10-18 15:40:00,50.24,50.25,50.21,50.22,153934.0,44.9182,44.9271,44.8914,44.9003,153934.0
2016-10-18 15:50:00,50.21,50.24,50.16,50.21,403062.0,44.8914,44.9182,44.8467,44.8914,403062.0
2016-10-19 09:30:00,50.43,50.73,50.34,50.44,93642.0,45.0881,45.3563,45.0076,45.097,93642.0
2016-10-19 09:40:00,50.45,50.51,50.37,50.41,90225.0,45.1059,45.1596,45.0344,45.0702,90225.0
2016-10-19 09:50:00,50.4,50.65,50.4,50.5,105073.0,45.0612,45.2848,45.0612,45.1507,105073.0
2016-10-19 10:00:00,50.5,50.51,50.41,50.46,98620.0,45.1507,45.1596,45.0702,45.1149,98620.0
2016-10-19 10:10:00,50.46,50.71,50.45,50.68,80646.0,45.1149,45.3384,45.1059,45.3116,80646.0
2016-10-19 10:20:00,50.66,50.74,50.64,50.72,36853.0,45.2937,45.3652,45.2758,45.3473,36853.0
2016-10-19 10:30:00,50.72,50.78,50.69,50.75,40521.0,45.3473,45.401,45.3205,45.3742,40521.0
2016-10-19 10:40:00,50.75,50.83,50.72,50.82,64672.0,45.3742,45.4457,45.3473,45.4368,64672.0
2016-10-19 10:50:00,50.83,50.84,50.76,50.78,48940.0,45.4457,45.4546,45.3831,45.401,48940.0
2016-10-19 11:00:00,50.78,50.79,50.6,50.63,44468.0,45.401,45.4099,45.2401,45.2669,44468.0
2016-10-19 11:10:00,50.63,50.64,50.5,50.52,50712.0,45.2669,45.2758,45.1507,45.1685,50712.0
2016-10-19 11:20:00,50.52,50.54,50.49,50.53,68454.0,45.1685,45.1864,45.1417,45.1775,68454.0
2016-10-19 11:30:00,50.53,50.55,50.5,50.53,216672.0,45.1775,45.1954,45.1507,45.1775,216672.0
2016-10-19 11:40:00,50.53,50.6,50.52,50.56,167095.0,45.1775,45.2401,45.1685,45.2043,167095.0
2016-10-19 11:50:00,50.56,50.58,50.36,50.45,131528.0,45.2043,45.2222,45.0255,45.1059,131528.0
2016-10-19 12:00:00,50.45,50.45,50.34,50.38,160666.0,45.1059,45.1059,45.0076,45.0434,160666.0
2016-10-19 12:10:00,50.38,50.45,50.38,50.4,23779.0,45.0434,45.1059,45.0434,45.0612,23779.0
2016-10-19 12:20:00,50.4,50.52,50.39,50.5,32284.0,45.0612,45.1685,45.0523,45.1507,32284.0
2016-10-19 12:30:00,50.51,50.51,50.45,50.48,25358.0,45.1596,45.1596,45.1059,45.1328,25358.0
2016-10-19 12:40:00,50.49,50.5,50.47,50.5,28591.0,45.1417,45.1507,45.1238,45.1507,28591.0
2016-10-19 12:50:00,50.5,50.53,50.47,50.47,30897.0,45.1507,45.1775,45.1238,45.1238,30897.0
2016-10-19 13:00:00,50.47,50.47,50.4,50.4,30925.0,45.1238,45.1238,45.0612,45.0612,30925.0
2016-10-19 13:10:00,50.39,50.41,50.34,50.4,29300.0,45.0523,45.0702,45.0076,45.0612,29300.0
2016-10-19 13:20:00,50.39,50.4,50.32,50.33,80440.0,45.0523,45.0612,44.9897,44.9987,80440.0
2016-10-19 13:30:00,50.34,50.45,50.33,50.4,71470.0,45.0076,45.1059,44.9987,45.0612,71470.0
2016-10-19 13:40:00,50.4,50.41,50.36,50.36,32076.0,45.0612,45.0702,45.0255,45.0255,32076.0
2016-10-19 13:50:00,50.36,50.38,50.33,50.38,30007.0,45.0255,45.0434,44.9987,45.0434,30007.0
2016-10-19 14:00:00,50.38,50.49,50.38,50.4,34290.0,45.0434,45.1417,45.0434,45.0612,34290.0
2016-10-19 14:10:00,50.41,50.42,50.36,50.39,34352.0,45.0702,45.0791,45.0255,45.0523,34352.0
2016-10-19 14:20:00,50.38,50.39,50.31,50.32,43751.0,45.0434,45.0523,44.9808,44.9897,43751.0
2016-10-19 14:30:00,50.3,50.32,50.25,50.25,38131.0,44.9718,44.9897,44.9271,44.9271,38131.0
2016-10-19 14:40:00,50.26,50.37,50.26,50.37,24948.0,44.9361,45.0344,44.9361,45.0344,24948.0
2016-10-19 14:50:00,50.37,50.43,50.36,50.43,64997.0,45.0344,45.0881,45.0255,45.0881,64997.0
2016-10-19 15:00:00,50.44,50.48,50.4,50.4,53293.0,45.097,45.1328,45.0612,45.0612,53293.0
2016-10-19 15:10:00,50.4,50.44,50.37,50.42,37661.0,45.0612,45.097,45.0344,45.0791,37661.0
2016-10-19 15:20:00,50.43,50.45,50.34,50.35,73220.0,45.0881,45.1059,45.0076,45.0165,73220.0
2016-10-19 15:30:00,50.35,50.37,50.31,50.34,64989.0,45.0165,45.0344,44.9808,45.0076,64989.0
2016-10-19 15:40:00,50.34,50.42,50.34,50.37,82552.0,45.0076,45.0791,45.0076,45.0344,82552.0
2016-10-19 15:50:00,50.36,50.44,50.34,50.4,310603.0,45.0255,45.097,45.0076,45.0612,310603.0
2016-10-20 09:30:00,50.7,50.7,49.9,49.93,114961.0,45.3295,45.3295,44.6142,44.641,114961.0
2016-10-20 09:40:00,49.91,50.1,49.85,50.03,65982.0,44.6232,44.793,44.5695,44.7304,65982.0
2016-10-20 09:50:00,50.04,50.11,49.92,50.01,62352.0,44.7394,44.802,44.6321,44.7126,62352.0
2016-10-20 10:00:00,49.98,50.29,49.98,50.24,60334.0,44.6857,44.9629,44.6857,44.9182,60334.0
2016-10-20 10:10:00,50.25,50.36,50.22,50.24,67408.0,44.9271,45.0255,44.9003,44.9182,67408.0
2016-10-20 10:20:00,50.24,50.34,50.21,50.3,49356.0,44.9182,45.0076,44.8914,44.9718,49356.0
2016-10-20 10:30:00,50.3,50.3,49.9,49.93,86090.0,44.9718,44.9718,44.6142,44.641,86090.0
2016-10-20 10:40:00,49.92,50.04,49.9,50.03,42895.0,44.6321,44.7394,44.6142,44.7304,42895.0
2016-10-20 10:50:00,50.03,50.06,49.88,49.93,35415.0,44.7304,44.7573,44.5963,44.641,35415.0
2016-10-20 11:00:00,49.93,49.96,49.82,49.82,49426.0,44.641,44.6679,44.5427,44.5427,49426.0
2016-10-20 11:10:00,49.81,49.97,49.79,49.95,47115.0,44.5337,44.6768,44.5159,44.6589,47115.0
2016-10-20 11:20:00,49.96,49.97,49.87,49.87,38124.0,44.6679,44.6768,44.5874,44.5874,38124.0
2016-10-20 11:30:00,49.86,49.94,49.82,49.83,41641.0,44.5784,44.65,44.5427,44.5516,41641.0
2016-10-20 11:40:00,49.84,49.89,49.77,49.84,64726.0,44.5606,44.6053,44.498,44.5606,64726.0
2016-10-20 11:50:00,49.85,49.93,49.72,49.91,43386.0,44.5695,44.641,44.4533,44.6232,43386.0
2016-10-20 12:00:00,49.92,50.06,49.88,50.05,91422.0,44.6321,44.7573,44.5963,44.7483,91422.0
2016-10-20 12:10:00,50.06,50.13,49.99,50.01,94953.0,44.7573,44.8198,44.6947,44.7126,94953.0
2016-10-20 12:20:00,50.0,50.02,49.92,49.94,66542.0,44.7036,44.7215,44.6321,44.65,66542.0
2016-10-20 12:30:00,49.94,50.09,49.9,50.07,133801.0,44.65,44.7841,44.6142,44.7662,133801.0
2016-10-20 12:40:00,50.08,50.31,50.08,50.26,43161.0,44.7751,44.9808,44.7751,44.9361,43161.0
2016-10-20 12:50:00,50.26,50.38,50.23,50.33,55437.0,44.9361,45.0434,44.9093,44.9987,55437.0
2016-10-20 13:00:00,50.34,50.5,50.33,50.47,56408.0,45.0076,45.1507,44.9987,45.1238,56408.0
2016-10-20 13:10:00,50.47,50.5,50.36,50.4,50436.0,45.1238,45.1507,45.0255,45.0612,50436.0
2016-10-20 13:20:00,50.41,50.42,50.29,50.33,125729.0,45.0702,45.0791,44.9629,44.9987,125729.0
2016-10-20 13:30:00,50.33,50.39,50.28,50.29,44209.0,44.9987,45.0523,44.954,44.9629,44209.0
2016-10-20 13:40:00,50.29,50.3,50.2,50.2,45249.0,44.9629,44.9718,44.8824,44.8824,45249.0
2016-10-20 13:50:00,50.19,50.22,50.04,50.07,66147.0,44.8735,44.9003,44.7394,44.7662,66147.0
2016-10-20 14:00:00,50.06,50.19,50.05,50.16,83989.0,44.7573,44.8735,44.7483,44.8467,83989.0
2016-10-20 14:10:00,50.16,50.19,50.08,50.09,35589.0,44.8467,44.8735,44.7751,44.7841,35589.0
2016-10-20 14:20:00,50.09,50.14,50.09,50.14,40937.0,44.7841,44.8288,44.7841,44.8288,40937.0
2016-10-20 14:30:00,50.14,50.24,50.14,50.19,31433.0,44.8288,44.9182,44.8288,44.8735,31433.0
2016-10-20 14:40:00,50.18,50.25,50.14,50.25,78109.0,44.8645,44.9271,44.8288,44.9271,78109.0
2016-10-20 14:50:00,50.25,50.29,50.2,50.21,38371.0,44.9271,44.9629,44.8824,44.8914,38371.0
2016-10-20 15:00:00,50.21,50.24,50.16,50.19,89587.0,44.8914,44.9182,44.8467,44.8735,89587.0
2016-10-20 15:10:00,50.2,50.26,50.19,50.2,43285.0,44.8824,44.9361,44.8735,44.8824,43285.0
2016-10-20 15:20:00,50.18,50.21,50.12,50.14,96764.0,44.8645,44.8914,44.8109,44.8288,96764.0
2016-10-20 15:30:00,50.14,50.18,50.13,50.15,60957.0,44.8288,44.8645,44.8198,44.8377,60957.0
2016-10-20 15:40:00,50.16,50.19,50.1,50.17,104656.0,44.8467,44.8735,44.793,44.8556,104656.0
2016-10-20 15:50:00,50.18,50.21,50.06,50.07,382935.0,44.8645,44.8914,44.7573,44.7662,382935.0
2016-10-21 09:30:00,49.93,50.0,49.35,49.57,394970.0,44.641,44.7036,44.1225,44.3192,394970.0
2016-10-21 09:40:00,49.59,49.73,49.57,49.61,52846.0,44.337,44.4622,44.3192,44.3549,52846.0
2016-10-21 09:50:00,49.61,49.99,49.61,49.77,87490.0,44.3549,44.6947,44.3549,44.498,87490.0
2016-10-21 10:00:00,49.78,49.83,49.65,49.72,204298.0,44.5069,44.5516,44.3907,44.4533,204298.0
2016-10-21 10:10:00,49.72,49.82,49.61,49.79,62263.0,44.4533,44.5427,44.3549,44.5159,62263.0
2016-10-21 10:20:00,49.77,49.8,49.64,49.73,37973.0,44.498,44.5248,44.3818,44.4622,37973.0
2016-10-21 10:30:00,49.73,49.84,49.67,49.68,59633.0,44.4622,44.5606,44.4086,44.4175,59633.0
2016-10-21 10:40:00,49.69,49.8,49.66,49.72,65992.0,44.4265,44.5248,44.3996,44.4533,65992.0
2016-10-21 10:50:00,49.72,49.8,49.69,49.75,81498.0,44.4533,44.5248,44.4265,44.4801,81498.0
2016-10-21 11:00:00,49.75,49.81,49.72,49.79,85441.0,44.4801,44.5337,44.4533,44.5159,85441.0
2016-10-21 11:10:00,49.79,49.81,49.71,49.8,82207.0,44.5159,44.5337,44.4443,44.5248,82207.0
2016-10-21 11:20:00,49.8,49.91,49.74,49.91,93655.0,44.5248,44.6232,44.4712,44.6232,93655.0
2016-10-21 11:30:00,49.9,49.91,49.77,49.77,64103.0,44.6142,44.6232,44.498,44.498,64103.0
2016-10-21 11:40:00,49.77,49.9,49.74,49.84,66614.0,44.498,44.6142,44.4712,44.5606,66614.0
2016-10-21 11:50:00,49.85,49.85,49.7,49.71,94930.0,44.5695,44.5695,44.4354,44.4443,94930.0
2016-10-21 12:00:00,49.71,49.75,49.68,49.73,47424.0,44.4443,44.4801,44.4175,44.4622,47424.0
2016-10-21 12:10:00,49.73,49.76,49.7,49.75,56547.0,44.4622,44.489,44.4354,44.4801,56547.0
2016-10-21 12:20:00,49.75,49.8,49.71,49.72,40285.0,44.4801,44.5248,44.4443,44.4533,40285.0
2016-10-21 12:30:00,49.71,49.8,49.66,49.74,78569.0,44.4443,44.5248,44.3996,44.4712,78569.0
2016-10-21 12:40:00,49.74,49.76,49.73,49.75,40751.0,44.4712,44.489,44.4622,44.4801,40751.0
2016-10-21 12:50:00,49.75,49.75,49.71,49.74,69701.0,44.4801,44.4801,44.4443,44.4712,69701.0
2016-10-21 13:00:00,49.74,49.75,49.7,49.74,42155.0,44.4712,44.4801,44.4354,44.4712,42155.0
2016-10-21 13:10:00,49.74,49.75,49.7,49.73,60336.0,44.4712,44.4801,44.4354,44.4622,60336.0
2016-10-21 13:20:00,49.72,49.73,49.69,49.7,35622.0,44.4533,44.4622,44.4265,44.4354,35622.0
2016-10-21 13:30:00,49.7,49.88,49.69,49.85,119309.0,44.4354,44.5963,44.4265,44.5695,119309.0
2016-10-21 13:40:00,49.86,49.96,49.84,49.95,35277.0,44.5784,44.6679,44.5606,44.6589,35277.0
2016-10-21 13:50:00,49.94,50.02,49.89,49.91,113060.0,44.65,44.7215,44.6053,44.6232,113060.0
2016-10-21 14:00:00,49.91,49.91,49.85,49.87,41791.0,44.6232,44.6232,44.5695,44.5874,41791.0
2016-10-21 14:10:00,49.86,49.89,49.81,49.87,34095.0,44.5784,44.6053,44.5337,44.5874,34095.0
2016-10-21 14:20:00,49.87,49.95,49.82,49.88,43235.0,44.5874,44.6589,44.5427,44.5963,43235.0
2016-10-21 14:30:00,49.88,49.89,49.81,49.86,58876.0,44.5963,44.6053,44.5337,44.5784,58876.0
2016-10-21 14:40:00,49.85,49.87,49.78,49.8,95445.0,44.5695,44.5874,44.5069,44.5248,95445.0
2016-10-21 14:50:00,49.8,49.89,49.78,49.82,56849.0,44.5248,44.6053,44.5069,44.5427,56849.0
2016-10-21 15:00:00,49.83,49.88,49.82,49.84,74637.0,44.5516,44.5963,44.5427,44.5606,74637.0
2016-10-21 15:10:00,49.83,49.83,49.79,49.79,197321.0,44.5516,44.5516,44.5159,44.5159,197321.0
2016-10-21 15:20:00,49.79,49.82,49.73,49.8,97165.0,44.5159,44.5427,44.4622,44.5248,97165.0
2016-10-21 15:30:00,49.79,49.85,49.75,49.82,106001.0,44.5159,44.5695,44.4801,44.5427,106001.0
2016-10-21 15:40:00,49.81,49.84,49.76,49.8,205793.0,44.5337,44.5606,44.489,44.5248,205793.0
2016-10-21 15:50:00,49.79,49.82,49.7,49.71,804602.0,44.5159,44.5427,44.4354,44.4443,804602.0
2016-10-24 09:30:00,50.2,50.5,50.11,50.33,201376.0,44.8824,45.1507,44.802,44.9987,201376.0
2016-10-24 09:40:00,50.33,50.48,50.23,50.48,201500.0,44.9987,45.1328,44.9093,45.1328,201500.0
2016-10-24 09:50:00,50.48,50.66,50.48,50.54,112300.0,45.1328,45.2937,45.1328,45.1864,112300.0
2016-10-24 10:00:00,50.54,50.7,50.54,50.64,102300.0,45.1864,45.3295,45.1864,45.2758,102300.0
2016-10-24 10:10:00,50.63,50.64,50.5,50.61,102200.0,45.2669,45.2758,45.1507,45.249,102200.0
2016-10-24 10:20:00,50.61,50.71,50.51,50.6,163100.0,45.249,45.3384,45.1596,45.2401,163100.0
2016-10-24 10:30:00,50.59,50.69,50.56,50.62,123500.0,45.2311,45.3205,45.2043,45.2579,123500.0
2016-10-24 10:40:00,50.63,50.67,50.52,50.65,141500.0,45.2669,45.3026,45.1685,45.2848,141500.0
2016-10-24 10:50:00,50.65,50.69,50.6,50.67,91800.0,45.2848,45.3205,45.2401,45.3026,91800.0
2016-10-24 11:00:00,50.67,50.84,50.65,50.78,289900.0,45.3026,45.4546,45.2848,45.401,289900.0
2016-10-24 11:10:00,50.78,50.88,50.75,50.79,226900.0,45.401,45.4904,45.3742,45.4099,226900.0
2016-10-24 11:20:00,50.79,50.9,50.78,50.87,98000.0,45.4099,45.5083,45.401,45.4815,98000.0
2016-10-24 11:30:00,50.87,50.88,50.72,50.76,51100.0,45.4815,45.4904,45.3473,45.3831,51100.0
2016-10-24 11:40:00,50.76,50.79,50.73,50.75,102800.0,45.3831,45.4099,45.3563,45.3742,102800.0
2016-10-24 11:50:00,50.75,50.77,50.66,50.69,39300.0,45.3742,45.3921,45.2937,45.3205,39300.0
2016-10-24 12:00:00,50.7,50.76,50.66,50.68,92200.0,45.3295,45.3831,45.2937,45.3116,92200.0
2016-10-24 12:10:00,50.67,50.7,50.63,50.66,106000.0,45.3026,45.3295,45.2669,45.2937,106000.0
2016-10-24 12:20:00,50.66,50.79,50.64,50.71,273600.0,45.2937,45.4099,45.2758,45.3384,273600.0
2016-10-24 12:30:00,50.69,50.74,50.59,50.67,90344.0,45.3205,45.3652,45.2311,45.3026,90344.0
2016-10-24 12:40:00,50.68,50.77,50.59,50.6,211900.0,45.3116,45.3921,45.2311,45.2401,211900.0
2016-10-24 12:50:00,50.59,50.68,50.56,50.66,29040.0,45.2311,45.3116,45.2043,45.2937,29040.0
2016-10-24 13:00:00,50.65,50.7,50.6,50.65,17200.0,45.2848,45.3295,45.2401,45.2848,17200.0
2016-10-24 13:10:00,50.64,50.64,50.54,50.54,23100.0,45.2758,45.2758,45.1864,45.1864,23100.0
2016-10-24 13:20:00,50.54,50.55,50.5,50.53,77280.0,45.1864,45.1954,45.1507,45.1775,77280.0
2016-10-24 13:30:00,50.53,50.65,50.5,50.62,127600.0,45.1775,45.2848,45.1507,45.2579,127600.0
2016-10-24 13:40:00,50.62,50.62,50.55,50.58,36170.0,45.2579,45.2579,45.1954,45.2222,36170.0
2016-10-24 13:50:00,50.58,50.6,50.53,50.57,64200.0,45.2222,45.2401,45.1775,45.2132,64200.0
2016-10-24 14:00:00,50.58,50.6,50.54,50.55,51990.0,45.2222,45.2401,45.1864,45.1954,51990.0
2016-10-24 14:10:00,50.55,50.62,50.49,50.51,46603.0,45.1954,45.2579,45.1417,45.1596,46603.0
2016-10-24 14:20:00,50.52,50.57,50.48,50.56,82600.0,45.1685,45.2132,45.1328,45.2043,82600.0
2016-10-24 14:30:00,50.56,50.61,50.54,50.54,311400.0,45.2043,45.249,45.1864,45.1864,311400.0
2016-10-24 14:40:00,50.55,50.56,50.49,50.55,246775.0,45.1954,45.2043,45.1417,45.1954,246775.0
2016-10-24 14:50:00,50.55,50.57,50.52,50.57,35200.0,45.1954,45.2132,45.1685,45.2132,35200.0
2016-10-24 15:00:00,50.57,50.58,50.53,50.54,20400.0,45.2132,45.2222,45.1775,45.1864,20400.0
2016-10-24 15:10:00,50.54,50.57,50.5,50.55,82058.0,45.1864,45.2132,45.1507,45.1954,82058.0
2016-10-24 15:20:00,50.55,50.6,50.54,50.57,74600.0,45.1954,45.2401,45.1864,45.2132,74600.0
2016-10-24 15:30:00,50.57,50.58,50.5,50.53,358700.0,45.2132,45.2222,45.1507,45.1775,358700.0
2016-10-24 15:40:00,50.52,50.55,50.48,50.48,342600.0,45.1685,45.1954,45.1328,45.1328,342600.0
2016-10-24 15:50:00,50.48,50.5,50.43,50.44,666100.0,45.1328,45.1507,45.0881,45.097,666100.0
2016-10-25 09:30:00,50.39,50.72,50.39,50.66,206500.0,45.0523,45.3473,45.0523,45.2937,206500.0
2016-10-25 09:40:00,50.66,50.72,50.45,50.56,156800.0,45.2937,45.3473,45.1059,45.2043,156800.0
2016-10-25 09:50:00,50.55,50.89,50.46,50.8,2596600.0,45.1954,45.4993,45.1149,45.4189,2596600.0
2016-10-25 10:00:00,50.79,50.79,50.53,50.58,83500.0,45.4099,45.4099,45.1775,45.2222,83500.0
2016-10-25 10:10:00,50.59,50.62,50.54,50.55,90500.0,45.2311,45.2579,45.1864,45.1954,90500.0
2016-10-25 10:20:00,50.56,50.59,50.47,50.47,152200.0,45.2043,45.2311,45.1238,45.1238,152200.0
2016-10-25 10:30:00,50.46,50.53,50.4,50.5,257400.0,45.1149,45.1775,45.0612,45.1507,257400.0
2016-10-25 10:40:00,50.5,50.52,50.31,50.37,78500.0,45.1507,45.1685,44.9808,45.0344,78500.0
2016-10-25 10:50:00,50.36,50.44,50.35,50.43,67100.0,45.0255,45.097,45.0165,45.0881,67100.0
2016-10-25 11:00:00,50.43,50.57,50.43,50.54,64400.0,45.0881,45.2132,45.0881,45.1864,64400.0
2016-10-25 11:10:00,50.53,50.6,50.49,50.52,46500.0,45.1775,45.2401,45.1417,45.1685,46500.0
2016-10-25 11:20:00,50.51,50.56,50.46,50.55,85900.0,45.1596,45.2043,45.1149,45.1954,85900.0
2016-10-25 11:30:00,50.55,50.6,50.49,50.53,59800.0,45.1954,45.2401,45.1417,45.1775,59800.0
2016-10-25 11:40:00,50.54,50.72,50.52,50.72,81300.0,45.1864,45.3473,45.1685,45.3473,81300.0
2016-10-25 11:50:00,50.72,50.76,50.68,50.69,60000.0,45.3473,45.3831,45.3116,45.3205,60000.0
2016-10-25 12:00:00,50.69,50.71,50.63,50.71,55300.0,45.3205,45.3384,45.2669,45.3384,55300.0
2016-10-25 12:10:00,50.71,50.87,50.7,50.84,246700.0,45.3384,45.4815,45.3295,45.4546,246700.0
2016-10-25 12:20:00,50.84,50.89,50.8,50.87,152300.0,45.4546,45.4993,45.4189,45.4815,152300.0
2016-10-25 12:30:00,50.87,50.88,50.84,50.88,72600.0,45.4815,45.4904,45.4546,45.4904,72600.0
2016-10-25 12:40:00,50.87,51.0,50.87,50.99,107000.0,45.4815,45.5977,45.4815,45.5887,107000.0
2016-10-25 12:50:00,50.99,51.04,50.93,51.01,82900.0,45.5887,45.6335,45.5351,45.6066,82900.0
2016-10-25 13:00:00,51.0,51.02,50.94,50.94,56900.0,45.5977,45.6156,45.544,45.544,56900.0
2016-10-25 13:10:00,50.95,50.99,50.93,50.96,54200.0,45.553,45.5887,45.5351,45.5619,54200.0
2016-10-25 13:20:00,50.97,50.99,50.96,50.96,31800.0,45.5709,45.5887,45.5619,45.5619,31800.0
2016-10-25 13:30:00,50.95,51.0,50.94,50.94,100096.0,45.553,45.5977,45.544,45.544,100096.0
2016-10-25 13:40:00,50.95,50.96,50.91,50.92,75000.0,45.553,45.5619,45.5172,45.5262,75000.0
2016-10-25 13:50:00,50.92,50.93,50.79,50.8,45800.0,45.5262,45.5351,45.4099,45.4189,45800.0
2016-10-25 14:00:00,50.8,50.9,50.79,50.9,40300.0,45.4189,45.5083,45.4099,45.5083,40300.0
2016-10-25 14:10:00,50.89,50.91,50.81,50.85,29400.0,45.4993,45.5172,45.4278,45.4636,29400.0
2016-10-25 14:20:00,50.84,50.85,50.72,50.72,53500.0,45.4546,45.4636,45.3473,45.3473,53500.0
2016-10-25 14:30:00,50.72,50.74,50.58,50.63,87900.0,45.3473,45.3652,45.2222,45.2669,87900.0
2016-10-25 14:40:00,50.62,50.64,50.59,50.61,96800.0,45.2579,45.2758,45.2311,45.249,96800.0
2016-10-25 14:50:00,50.61,50.71,50.61,50.64,146800.0,45.249,45.3384,45.249,45.2758,146800.0
2016-10-25 15:00:00,50.63,50.68,50.61,50.65,47900.0,45.2669,45.3116,45.249,45.2848,47900.0
2016-10-25 15:10:00,50.65,50.7,50.64,50.68,42500.0,45.2848,45.3295,45.2758,45.3116,42500.0
2016-10-25 15:20:00,50.68,50.71,50.64,50.65,166100.0,45.3116,45.3384,45.2758,45.2848,166100.0
2016-10-25 15:30:00,50.65,50.73,50.64,50.72,145700.0,45.2848,45.3563,45.2758,45.3473,145700.0
2016-10-25 15:40:00,50.71,50.75,50.63,50.7,183800.0,45.3384,45.3742,45.2669,45.3295,183800.0
2016-10-25 15:50:00,50.71,50.72,50.57,50.63,646500.0,45.3384,45.3473,45.2132,45.2669,646500.0
2016-10-26 09:30:00,50.55,50.73,50.47,50.71,126488.0,45.1954,45.3563,45.1238,45.3384,126488.0
2016-10-26 09:40:00,50.71,50.97,50.65,50.66,125275.0,45.3384,45.5709,45.2848,45.2937,125275.0
2016-10-26 09:50:00,50.67,50.7,50.43,50.53,156045.0,45.3026,45.3295,45.0881,45.1775,156045.0
2016-10-26 10:00:00,50.54,50.64,50.49,50.54,83947.0,45.1864,45.2758,45.1417,45.1864,83947.0
2016-10-26 10:10:00,50.53,50.6,50.51,50.55,65120.0,45.1775,45.2401,45.1596,45.1954,65120.0
2016-10-26 10:20:00,50.55,50.63,50.55,50.61,55579.0,45.1954,45.2669,45.1954,45.249,55579.0
2016-10-26 10:30:00,50.61,50.73,50.51,50.73,41946.0,45.249,45.3563,45.1596,45.3563,41946.0
2016-10-26 10:40:00,50.72,50.72,50.58,50.66,51938.0,45.3473,45.3473,45.2222,45.2937,51938.0
2016-10-26 10:50:00,50.66,50.87,50.64,50.86,40388.0,45.2937,45.4815,45.2758,45.4725,40388.0
2016-10-26 11:00:00,50.86,50.94,50.86,50.88,65582.0,45.4725,45.544,45.4725,45.4904,65582.0
2016-10-26 11:10:00,50.88,50.95,50.84,50.84,34429.0,45.4904,45.553,45.4546,45.4546,34429.0
2016-10-26 11:20:00,50.84,50.85,50.75,50.78,23813.0,45.4546,45.4636,45.3742,45.401,23813.0
2016-10-26 11:30:00,50.78,50.84,50.76,50.8,23145.0,45.401,45.4546,45.3831,45.4189,23145.0
2016-10-26 11:40:00,50.8,50.84,50.76,50.83,23893.0,45.4189,45.4546,45.3831,45.4457,23893.0
2016-10-26 11:50:00,50.82,50.87,50.79,50.84,21731.0,45.4368,45.4815,45.4099,45.4546,21731.0
2016-10-26 12:00:00,50.84,50.85,50.79,50.8,25922.0,45.4546,45.4636,45.4099,45.4189,25922.0
2016-10-26 12:10:00,50.81,50.83,50.78,50.82,28133.0,45.4278,45.4457,45.401,45.4368,28133.0
2016-10-26 12:20:00,50.82,50.87,50.81,50.87,27657.0,45.4368,45.4815,45.4278,45.4815,27657.0
2016-10-26 12:30:00,50.87,50.89,50.82,50.89,21071.0,45.4815,45.4993,45.4368,45.4993,21071.0
2016-10-26 12:40:00,50.89,50.95,50.88,50.94,27659.0,45.4993,45.553,45.4904,45.544,27659.0
2016-10-26 12:50:00,50.95,51.04,50.95,51.02,104358.0,45.553,45.6335,45.553,45.6156,104358.0
2016-10-26 13:00:00,51.01,51.07,50.97,50.97,33380.0,45.6066,45.6603,45.5709,45.5709,33380.0
2016-10-26 13:10:00,50.95,50.98,50.9,50.96,47037.0,45.553,45.5798,45.5083,45.5619,47037.0
2016-10-26 13:20:00,50.96,51.05,50.95,51.02,73010.0,45.5619,45.6424,45.553,45.6156,73010.0
2016-10-26 13:30:00,51.01,51.1,50.92,51.03,123275.0,45.6066,45.6871,45.5262,45.6245,123275.0
2016-10-26 13:40:00,51.01,51.04,50.93,51.01,85192.0,45.6066,45.6335,45.5351,45.6066,85192.0
2016-10-26 13:50:00,51.02,51.02,50.9,50.99,81207.0,45.6156,45.6156,45.5083,45.5887,81207.0
2016-10-26 14:00:00,50.99,50.99,50.88,50.94,99321.0,45.5887,45.5887,45.4904,45.544,99321.0
2016-10-26 14:10:00,50.91,51.0,50.88,50.98,227357.0,45.5172,45.5977,45.4904,45.5798,227357.0
2016-10-26 14:20:00,50.98,51.04,50.97,51.0,67327.0,45.5798,45.6335,45.5709,45.5977,67327.0
2016-10-26 14:30:00,51.0,51.04,51.0,51.04,62728.0,45.5977,45.6335,45.5977,45.6335,62728.0
2016-10-26 14:40:00,51.04,51.12,51.03,51.09,68306.0,45.6335,45.705,45.6245,45.6782,68306.0
2016-10-26 14:50:00,51.09,51.1,50.95,51.0,40986.0,45.6782,45.6871,45.553,45.5977,40986.0
2016-10-26 15:00:00,50.99,51.02,50.87,50.88,60628.0,45.5887,45.6156,45.4815,45.4904,60628.0
2016-10-26 15:10:00,50.88,50.9,50.81,50.86,54587.0,45.4904,45.5083,45.4278,45.4725,54587.0
2016-10-26 15:20:00,50.85,50.89,50.82,50.82,37269.0,45.4636,45.4993,45.4368,45.4368,37269.0
2016-10-26 15:30:00,50.82,50.9,50.81,50.87,74440.0,45.4368,45.5083,45.4278,45.4815,74440.0
2016-10-26 15:40:00,50.87,50.92,50.84,50.85,77032.0,45.4815,45.5262,45.4546,45.4636,77032.0
2016-10-26 15:50:00,50.84,50.91,50.81,50.87,358062.0,45.4546,45.5172,45.4278,45.4815,358062.0
2016-10-27 09:30:00,51.04,51.39,50.86,51.12,137063.0,45.6335,45.9464,45.4725,45.705,137063.0
2016-10-27 09:40:00,51.12,51.14,50.88,51.02,86359.0,45.705,45.7229,45.4904,45.6156,86359.0
2016-10-27 09:50:00,51.01,51.19,51.0,51.18,97974.0,45.6066,45.7676,45.5977,45.7586,97974.0
2016-10-27 10:00:00,51.19,51.33,51.17,51.27,71230.0,45.7676,45.8927,45.7497,45.8391,71230.0
2016-10-27 10:10:00,51.27,51.27,51.19,51.21,125643.0,45.8391,45.8391,45.7676,45.7854,125643.0
2016-10-27 10:20:00,51.21,51.25,51.06,51.16,64619.0,45.7854,45.8212,45.6513,45.7407,64619.0
2016-10-27 10:30:00,51.16,51.29,51.15,51.21,101798.0,45.7407,45.857,45.7318,45.7854,101798.0
2016-10-27 10:40:00,51.22,51.46,51.21,51.46,76295.0,45.7944,46.009,45.7854,46.009,76295.0
2016-10-27 10:50:00,51.45,51.5,51.26,51.3,92670.0,46.0,46.0447,45.8301,45.8659,92670.0
2016-10-27 11:00:00,51.31,51.32,51.21,51.32,84502.0,45.8749,45.8838,45.7854,45.8838,84502.0
2016-10-27 11:10:00,51.31,51.42,51.31,51.39,79144.0,45.8749,45.9732,45.8749,45.9464,79144.0
2016-10-27 11:20:00,51.39,51.41,51.25,51.3,56914.0,45.9464,45.9643,45.8212,45.8659,56914.0
2016-10-27 11:30:00,51.28,51.29,51.24,51.26,76985.0,45.848,45.857,45.8123,45.8301,76985.0
2016-10-27 11:40:00,51.26,51.29,51.24,51.27,74316.0,45.8301,45.857,45.8123,45.8391,74316.0
2016-10-27 11:50:00,51.27,51.4,51.19,51.35,55226.0,45.8391,45.9553,45.7676,45.9106,55226.0
2016-10-27 12:00:00,51.37,51.38,51.28,51.29,31791.0,45.9285,45.9374,45.848,45.857,31791.0
2016-10-27 12:10:00,51.28,51.36,51.28,51.3,45649.0,45.848,45.9196,45.848,45.8659,45649.0
2016-10-27 12:20:00,51.3,51.3,51.22,51.26,36934.0,45.8659,45.8659,45.7944,45.8301,36934.0
2016-10-27 12:30:00,51.27,51.27,51.19,51.23,56932.0,45.8391,45.8391,45.7676,45.8033,56932.0
2016-10-27 12:40:00,51.23,51.25,51.18,51.24,46767.0,45.8033,45.8212,45.7586,45.8123,46767.0
2016-10-27 12:50:00,51.24,51.3,51.22,51.26,42479.0,45.8123,45.8659,45.7944,45.8301,42479.0
2016-10-27 13:00:00,51.26,51.3,51.17,51.18,75610.0,45.8301,45.8659,45.7497,45.7586,75610.0
2016-10-27 13:10:00,51.18,51.25,51.18,51.21,33548.0,45.7586,45.8212,45.7586,45.7854,33548.0
2016-10-27 13:20:00,51.2,51.24,51.17,51.24,28307.0,45.7765,45.8123,45.7497,45.8123,28307.0
2016-10-27 13:30:00,51.24,51.3,51.21,51.3,31658.0,45.8123,45.8659,45.7854,45.8659,31658.0
2016-10-27 13:40:00,51.31,51.31,51.22,51.22,34030.0,45.8749,45.8749,45.7944,45.7944,34030.0
2016-10-27 13:50:00,51.22,51.27,51.22,51.27,39302.0,45.7944,45.8391,45.7944,45.8391,39302.0
2016-10-27 14:00:00,51.28,51.29,51.25,51.27,82787.0,45.848,45.857,45.8212,45.8391,82787.0
2016-10-27 14:10:00,51.27,51.33,51.26,51.3,38492.0,45.8391,45.8927,45.8301,45.8659,38492.0
2016-10-27 14:20:00,51.3,51.34,51.28,51.32,66475.0,45.8659,45.9017,45.848,45.8838,66475.0
2016-10-27 14:30:00,51.32,51.32,51.25,51.28,63830.0,45.8838,45.8838,45.8212,45.848,63830.0
2016-10-27 14:40:00,51.27,51.27,51.21,51.22,49641.0,45.8391,45.8391,45.7854,45.7944,49641.0
2016-10-27 14:50:00,51.23,51.31,51.2,51.3,87182.0,45.8033,45.8749,45.7765,45.8659,87182.0
2016-10-27 15:00:00,51.3,51.31,51.29,51.31,54983.0,45.8659,45.8749,45.857,45.8749,54983.0
2016-10-27 15:10:00,51.3,51.32,51.27,51.28,207744.0,45.8659,45.8838,45.8391,45.848,207744.0
2016-10-27 15:20:00,51.28,51.31,51.28,51.3,98720.0,45.848,45.8749,45.848,45.8659,98720.0
2016-10-27 15:30:00,51.29,51.33,51.28,51.29,129651.0,45.857,45.8927,45.848,45.857,129651.0
2016-10-27 15:40:00,51.28,51.36,51.28,51.32,200096.0,45.848,45.9196,45.848,45.8838,200096.0
2016-10-27 15:50:00,51.31,51.34,51.29,51.31,372292.0,45.8749,45.9017,45.857,45.8749,372292.0
2016-10-28 09:30:00,51.52,51.96,51.52,51.87,170225.0,46.0626,46.456,46.0626,46.3755,170225.0
2016-10-28 09:40:00,51.86,51.86,51.66,51.77,76966.0,46.3666,46.3666,46.1878,46.2861,76966.0
2016-10-28 09:50:00,51.77,51.81,51.68,51.7,120969.0,46.2861,46.3219,46.2057,46.2235,120969.0
2016-10-28 10:00:00,51.71,51.74,51.56,51.6,116208.0,46.2325,46.2593,46.0984,46.1341,116208.0
2016-10-28 10:10:00,51.6,51.7,51.53,51.61,95953.0,46.1341,46.2235,46.0715,46.1431,95953.0
2016-10-28 10:20:00,51.6,51.75,51.6,51.68,66657.0,46.1341,46.2682,46.1341,46.2057,66657.0
2016-10-28 10:30:00,51.68,51.78,51.66,51.76,118996.0,46.2057,46.2951,46.1878,46.2772,118996.0
2016-10-28 10:40:00,51.76,51.77,51.7,51.77,75123.0,46.2772,46.2861,46.2235,46.2861,75123.0
2016-10-28 10:50:00,51.77,51.9,51.76,51.88,235844.0,46.2861,46.4024,46.2772,46.3845,235844.0
2016-10-28 11:00:00,51.89,51.9,51.78,51.83,74565.0,46.3934,46.4024,46.2951,46.3398,74565.0
2016-10-28 11:10:00,51.83,51.89,51.81,51.88,65679.0,46.3398,46.3934,46.3219,46.3845,65679.0
2016-10-28 11:20:00,51.88,51.92,51.84,51.91,70817.0,46.3845,46.4202,46.3487,46.4113,70817.0
2016-10-28 11:30:00,51.91,51.91,51.81,51.82,125844.0,46.4113,46.4113,46.3219,46.3308,125844.0
2016-10-28 11:40:00,51.81,51.84,51.75,51.76,184907.0,46.3219,46.3487,46.2682,46.2772,184907.0
2016-10-28 11:50:00,51.76,51.88,51.75,51.85,162876.0,46.2772,46.3845,46.2682,46.3577,162876.0
2016-10-28 12:00:00,51.86,51.88,51.79,51.8,87342.0,46.3666,46.3845,46.304,46.3129,87342.0
2016-10-28 12:10:00,51.8,51.82,51.77,51.78,131004.0,46.3129,46.3308,46.2861,46.2951,131004.0
2016-10-28 12:20:00,51.78,51.79,51.63,51.67,70872.0,46.2951,46.304,46.161,46.1967,70872.0
2016-10-28 12:30:00,51.68,51.75,51.67,51.75,44349.0,46.2057,46.2682,46.1967,46.2682,44349.0
2016-10-28 12:40:00,51.75,51.76,51.68,51.68,94873.0,46.2682,46.2772,46.2057,46.2057,94873.0
2016-10-28 12:50:00,51.68,51.73,51.66,51.72,64306.0,46.2057,46.2504,46.1878,46.2414,64306.0
2016-10-28 13:00:00,51.72,51.74,51.41,51.41,139566.0,46.2414,46.2593,45.9643,45.9643,139566.0
2016-10-28 13:10:00,51.41,51.65,51.41,51.62,88131.0,45.9643,46.1788,45.9643,46.152,88131.0
2016-10-28 13:20:00,51.63,51.68,51.59,51.66,93751.0,46.161,46.2057,46.1252,46.1878,93751.0
2016-10-28 13:30:00,51.66,51.67,51.46,51.54,113557.0,46.1878,46.1967,46.009,46.0805,113557.0
2016-10-28 13:40:00,51.53,51.6,51.5,51.55,63794.0,46.0715,46.1341,46.0447,46.0894,63794.0
2016-10-28 13:50:00,51.55,51.66,51.5,51.52,135968.0,46.0894,46.1878,46.0447,46.0626,135968.0
2016-10-28 14:00:00,51.51,51.61,51.41,51.46,122081.0,46.0537,46.1431,45.9643,46.009,122081.0
2016-10-28 14:10:00,51.47,51.61,51.39,51.56,121559.0,46.0179,46.1431,45.9464,46.0984,121559.0
2016-10-28 14:20:00,51.55,51.67,51.54,51.62,168072.0,46.0894,46.1967,46.0805,46.152,168072.0
2016-10-28 14:30:00,51.61,51.68,51.55,51.64,123384.0,46.1431,46.2057,46.0894,46.1699,123384.0
2016-10-28 14:40:00,51.64,51.64,51.52,51.57,82669.0,46.1699,46.1699,46.0626,46.1073,82669.0
2016-10-28 14:50:00,51.58,51.69,51.57,51.68,61842.0,46.1163,46.2146,46.1073,46.2057,61842.0
2016-10-28 15:00:00,51.67,51.68,51.58,51.63,152655.0,46.1967,46.2057,46.1163,46.161,152655.0
2016-10-28 15:10:00,51.62,51.67,51.54,51.57,111281.0,46.152,46.1967,46.0805,46.1073,111281.0
2016-10-28 15:20:00,51.57,51.7,51.54,51.61,186194.0,46.1073,46.2235,46.0805,46.1431,186194.0
2016-10-28 15:30:00,51.61,51.66,51.56,51.65,223404.0,46.1431,46.1878,46.0984,46.1788,223404.0
2016-10-28 15:40:00,51.64,51.67,51.56,51.61,238063.0,46.1699,46.1967,46.0984,46.1431,238063.0
2016-10-28 15:50:00,51.6,51.63,51.54,51.57,368061.0,46.1341,46.161,46.0805,46.1073,368061.0
2016-10-31 09:30:00,51.9,51.98,51.71,51.94,124714.0,46.4024,46.4739,46.2325,46.4381,124714.0
2016-10-31 09:40:00,51.92,51.92,51.55,51.66,105770.0,46.4202,46.4202,46.0894,46.1878,105770.0
2016-10-31 09:50:00,51.67,51.67,51.32,51.33,74941.0,46.1967,46.1967,45.8838,45.8927,74941.0
2016-10-31 10:00:00,51.34,51.47,51.31,51.39,59888.0,45.9017,46.0179,45.8749,45.9464,59888.0
2016-10-31 10:10:00,51.41,51.48,51.41,51.42,39480.0,45.9643,46.0268,45.9643,45.9732,39480.0
2016-10-31 10:20:00,51.42,51.53,51.39,51.53,31600.0,45.9732,46.0715,45.9464,46.0715,31600.0
2016-10-31 10:30:00,51.53,51.53,51.36,51.38,38902.0,46.0715,46.0715,45.9196,45.9374,38902.0
2016-10-31 10:40:00,51.37,51.4,51.26,51.33,73962.0,45.9285,45.9553,45.8301,45.8927,73962.0
2016-10-31 10:50:00,51.33,51.37,51.24,51.27,138028.0,45.8927,45.9285,45.8123,45.8391,138028.0
2016-10-31 11:00:00,51.27,51.3,51.23,51.27,110377.0,45.8391,45.8659,45.8033,45.8391,110377.0
2016-10-31 11:10:00,51.28,51.31,51.23,51.29,81776.0,45.848,45.8749,45.8033,45.857,81776.0
2016-10-31 11:20:00,51.3,51.35,51.24,51.32,73554.0,45.8659,45.9106,45.8123,45.8838,73554.0
2016-10-31 11:30:00,51.32,51.35,51.28,51.31,117068.0,45.8838,45.9106,45.848,45.8749,117068.0
2016-10-31 11:40:00,51.31,51.32,51.25,51.29,33701.0,45.8749,45.8838,45.8212,45.857,33701.0
2016-10-31 11:50:00,51.29,51.34,51.27,51.32,71264.0,45.857,45.9017,45.8391,45.8838,71264.0
2016-10-31 12:00:00,51.31,51.33,51.26,51.31,34613.0,45.8749,45.8927,45.8301,45.8749,34613.0
2016-10-31 12:10:00,51.3,51.31,51.21,51.24,32218.0,45.8659,45.8749,45.7854,45.8123,32218.0
2016-10-31 12:20:00,51.24,51.24,51.16,51.22,37555.0,45.8123,45.8123,45.7407,45.7944,37555.0
2016-10-31 12:30:00,51.22,51.29,51.18,51.28,43706.0,45.7944,45.857,45.7586,45.848,43706.0
2016-10-31 12:40:00,51.28,51.38,51.27,51.36,32064.0,45.848,45.9374,45.8391,45.9196,32064.0
2016-10-31 12:50:00,51.36,51.45,51.35,51.38,40183.0,45.9196,46.0,45.9106,45.9374,40183.0
2016-10-31 13:00:00,51.38,51.4,51.25,51.27,121625.0,45.9374,45.9553,45.8212,45.8391,121625.0
2016-10-31 13:10:00,51.27,51.28,51.21,51.25,89173.0,45.8391,45.848,45.7854,45.8212,89173.0
2016-10-31 13:20:00,51.25,51.28,51.21,51.28,76045.0,45.8212,45.848,45.7854,45.848,76045.0
2016-10-31 13:30:00,51.28,51.34,51.28,51.29,37992.0,45.848,45.9017,45.848,45.857,37992.0
2016-10-31 13:40:00,51.29,51.39,51.28,51.38,51474.0,45.857,45.9464,45.848,45.9374,51474.0
2016-10-31 13:50:00,51.38,51.38,51.33,51.37,46776.0,45.9374,45.9374,45.8927,45.9285,46776.0
2016-10-31 14:00:00,51.37,51.38,51.28,51.29,72851.0,45.9285,45.9374,45.848,45.857,72851.0
2016-10-31 14:10:00,51.29,51.34,51.28,51.3,70432.0,45.857,45.9017,45.848,45.8659,70432.0
2016-10-31 14:20:00,51.29,51.33,51.29,51.3,70344.0,45.857,45.8927,45.857,45.8659,70344.0
2016-10-31 14:30:00,51.3,51.32,51.29,51.3,40271.0,45.8659,45.8838,45.857,45.8659,40271.0
2016-10-31 14:40:00,51.31,51.36,51.28,51.32,58925.0,45.8749,45.9196,45.848,45.8838,58925.0
2016-10-31 14:50:00,51.32,51.36,51.31,51.32,53859.0,45.8838,45.9196,45.8749,45.8838,53859.0
2016-10-31 15:00:00,51.32,51.37,51.29,51.35,99731.0,45.8838,45.9285,45.857,45.9106,99731.0
2016-10-31 15:10:00,51.35,51.42,51.34,51.39,71168.0,45.9106,45.9732,45.9017,45.9464,71168.0
2016-10-31 15:20:00,51.39,51.41,51.28,51.36,109326.0,45.9464,45.9643,45.848,45.9196,109326.0
2016-10-31 15:30:00,51.34,51.39,51.31,51.33,93014.0,45.9017,45.9464,45.8749,45.8927,93014.0
2016-10-31 15:40:00,51.34,51.37,51.31,51.35,107970.0,45.9017,45.9285,45.8749,45.9106,107970.0
2016-10-31 15:50:00,51.35,51.4,51.33,51.36,369178.0,45.9106,45.9553,45.8927,45.9196,369178.0
2016-11-01 09:30:00,51.99,51.99,51.16,51.31,106835.0,46.4828,46.4828,45.7407,45.8749,106835.0
2016-11-01 09:40:00,51.32,51.32,51.12,51.24,80629.0,45.8838,45.8838,45.705,45.8123,80629.0
2016-11-01 09:50:00,51.23,51.38,51.19,51.34,136660.0,45.8033,45.9374,45.7676,45.9017,136660.0
2016-11-01 10:00:00,51.35,51.36,51.12,51.32,64128.0,45.9106,45.9196,45.705,45.8838,64128.0
2016-11-01 10:10:00,51.32,51.4,51.25,51.39,118761.0,45.8838,45.9553,45.8212,45.9464,118761.0
2016-11-01 10:20:00,51.39,51.54,51.39,51.5,183540.0,45.9464,46.0805,45.9464,46.0447,183540.0
2016-11-01 10:30:00,51.49,51.66,51.46,51.54,124282.0,46.0358,46.1878,46.009,46.0805,124282.0
2016-11-01 10:40:00,51.55,51.59,51.48,51.55,90041.0,46.0894,46.1252,46.0268,46.0894,90041.0
2016-11-01 10:50:00,51.55,51.59,51.34,51.46,86952.0,46.0894,46.1252,45.9017,46.009,86952.0
2016-11-01 11:00:00,51.47,51.54,51.38,51.53,60622.0,46.0179,46.0805,45.9374,46.0715,60622.0
2016-11-01 11:10:00,51.54,51.56,51.48,51.54,97593.0,46.0805,46.0984,46.0268,46.0805,97593.0
2016-11-01 11:20:00,51.55,51.67,51.53,51.59,57084.0,46.0894,46.1967,46.0715,46.1252,57084.0
2016-11-01 11:30:00,51.58,51.62,51.53,51.61,71088.0,46.1163,46.152,46.0715,46.1431,71088.0
2016-11-01 11:40:00,51.61,51.67,51.57,51.65,59578.0,46.1431,46.1967,46.1073,46.1788,59578.0
2016-11-01 11:50:00,51.65,51.7,51.52,51.54,79033.0,46.1788,46.2235,46.0626,46.0805,79033.0
2016-11-01 12:00:00,51.55,51.55,51.4,51.4,38607.0,46.0894,46.0894,45.9553,45.9553,38607.0
2016-11-01 12:10:00,51.41,51.41,51.3,51.38,42531.0,45.9643,45.9643,45.8659,45.9374,42531.0
2016-11-01 12:20:00,51.38,51.49,51.38,51.41,55344.0,45.9374,46.0358,45.9374,45.9643,55344.0
2016-11-01 12:30:00,51.42,51.49,51.41,51.43,27631.0,45.9732,46.0358,45.9643,45.9821,27631.0
2016-11-01 12:40:00,51.42,51.47,51.39,51.46,65741.0,45.9732,46.0179,45.9464,46.009,65741.0
2016-11-01 12:50:00,51.46,51.51,51.44,51.48,51847.0,46.009,46.0537,45.9911,46.0268,51847.0
2016-11-01 13:00:00,51.47,51.48,51.39,51.42,22471.0,46.0179,46.0268,45.9464,45.9732,22471.0
2016-11-01 13:10:00,51.42,51.45,51.35,51.4,77864.0,45.9732,46.0,45.9106,45.9553,77864.0
2016-11-01 13:20:00,51.4,51.43,51.3,51.42,53088.0,45.9553,45.9821,45.8659,45.9732,53088.0
2016-11-01 13:30:00,51.42,51.43,51.25,51.26,131000.0,45.9732,45.9821,45.8212,45.8301,131000.0
2016-11-01 13:40:00,51.26,51.3,51.19,51.27,94063.0,45.8301,45.8659,45.7676,45.8391,94063.0
2016-11-01 13:50:00,51.27,51.34,51.26,51.32,45167.0,45.8391,45.9017,45.8301,45.8838,45167.0
2016-11-01 14:00:00,51.31,51.34,51.24,51.26,58163.0,45.8749,45.9017,45.8123,45.8301,58163.0
2016-11-01 14:10:00,51.26,51.29,51.17,51.21,128941.0,45.8301,45.857,45.7497,45.7854,128941.0
2016-11-01 14:20:00,51.21,51.4,51.21,51.35,77168.0,45.7854,45.9553,45.7854,45.9106,77168.0
2016-11-01 14:30:00,51.35,51.56,51.33,51.52,85631.0,45.9106,46.0984,45.8927,46.0626,85631.0
2016-11-01 14:40:00,51.51,51.56,51.46,51.47,68443.0,46.0537,46.0984,46.009,46.0179,68443.0
2016-11-01 14:50:00,51.46,51.53,51.44,51.46,82902.0,46.009,46.0715,45.9911,46.009,82902.0
2016-11-01 15:00:00,51.45,51.5,51.41,51.47,116935.0,46.0,46.0447,45.9643,46.0179,116935.0
2016-11-01 15:10:00,51.45,51.53,51.42,51.5,105157.0,46.0,46.0715,45.9732,46.0447,105157.0
2016-11-01 15:20:00,51.5,51.5,51.42,51.47,117966.0,46.0447,46.0447,45.9732,46.0179,117966.0
2016-11-01 15:30:00,51.48,51.49,51.39,51.48,169533.0,46.0268,46.0358,45.9464,46.0268,169533.0
2016-11-01 15:40:00,51.48,51.58,51.41,51.52,142346.0,46.0268,46.1163,45.9643,46.0626,142346.0
2016-11-01 15:50:00,51.52,51.55,51.47,51.5,227106.0,46.0626,46.0894,46.0179,46.0447,227106.0
2016-11-02 09:30:00,51.49,51.76,51.43,51.64,58886.0,46.0358,46.2772,45.9821,46.1699,58886.0
2016-11-02 09:40:00,51.62,51.68,51.52,51.57,36059.0,46.152,46.2057,46.0626,46.1073,36059.0
2016-11-02 09:50:00,51.57,51.59,51.46,51.57,44010.0,46.1073,46.1252,46.009,46.1073,44010.0
2016-11-02 10:00:00,51.56,51.59,51.46,51.53,33594.0,46.0984,46.1252,46.009,46.0715,33594.0
2016-11-02 10:10:00,51.53,51.55,51.41,51.44,38110.0,46.0715,46.0894,45.9643,45.9911,38110.0
2016-11-02 10:20:00,51.44,51.51,51.4,51.46,98731.0,45.9911,46.0537,45.9553,46.009,98731.0
2016-11-02 10:30:00,51.45,51.47,51.29,51.32,108895.0,46.0,46.0179,45.857,45.8838,108895.0
2016-11-02 10:40:00,51.32,51.51,51.25,51.48,55409.0,45.8838,46.0537,45.8212,46.0268,55409.0
2016-11-02 10:50:00,51.47,51.61,51.46,51.54,91399.0,46.0179,46.1431,46.009,46.0805,91399.0
2016-11-02 11:00:00,51.53,51.6,51.47,51.5,37170.0,46.0715,46.1341,46.0179,46.0447,37170.0
2016-11-02 11:10:00,51.5,52.19,51.5,51.82,245112.0,46.0447,46.6616,46.0447,46.3308,245112.0
2016-11-02 11:20:00,51.82,51.83,51.55,51.56,24673.0,46.3308,46.3398,46.0894,46.0984,24673.0
2016-11-02 11:30:00,51.56,51.6,51.51,51.55,32316.0,46.0984,46.1341,46.0537,46.0894,32316.0
2016-11-02 11:40:00,51.55,51.62,51.53,51.57,32772.0,46.0894,46.152,46.0715,46.1073,32772.0
2016-11-02 11:50:00,51.56,51.58,51.44,51.54,35001.0,46.0984,46.1163,45.9911,46.0805,35001.0
2016-11-02 12:00:00,51.53,51.54,51.46,51.52,34800.0,46.0715,46.0805,46.009,46.0626,34800.0
2016-11-02 12:10:00,51.53,51.54,51.47,51.51,25923.0,46.0715,46.0805,46.0179,46.0537,25923.0
2016-11-02 12:20:00,51.5,51.55,51.46,51.51,46552.0,46.0447,46.0894,46.009,46.0537,46552.0
2016-11-02 12:30:00,51.5,51.51,51.43,51.46,89144.0,46.0447,46.0537,45.9821,46.009,89144.0
2016-11-02 12:40:00,51.46,51.52,51.46,51.5,55410.0,46.009,46.0626,46.009,46.0447,55410.0
2016-11-02 12:50:00,51.5,51.51,51.45,51.46,43827.0,46.0447,46.0537,46.0,46.009,43827.0
2016-11-02 13:00:00,51.46,51.48,51.34,51.39,67915.0,46.009,46.0268,45.9017,45.9464,67915.0
2016-11-02 13:10:00,51.41,51.45,51.35,51.36,77264.0,45.9643,46.0,45.9106,45.9196,77264.0
2016-11-02 13:20:00,51.36,51.43,51.35,51.41,47975.0,45.9196,45.9821,45.9106,45.9643,47975.0
2016-11-02 13:30:00,51.41,51.42,51.34,51.35,33237.0,45.9643,45.9732,45.9017,45.9106,33237.0
2016-11-02 13:40:00,51.35,51.38,51.35,51.36,27733.0,45.9106,45.9374,45.9106,45.9196,27733.0
2016-11-02 13:50:00,51.36,51.48,51.35,51.41,71214.0,45.9196,46.0268,45.9106,45.9643,71214.0
2016-11-02 14:00:00,51.41,51.46,51.22,51.24,83105.0,45.9643,46.009,45.7944,45.8123,83105.0
2016-11-02 14:10:00,51.25,51.55,51.25,51.51,80216.0,45.8212,46.0894,45.8212,46.0537,80216.0
2016-11-02 14:20:00,51.52,51.66,51.48,51.54,92194.0,46.0626,46.1878,46.0268,46.0805,92194.0
2016-11-02 14:30:00,51.54,51.59,51.48,51.53,67442.0,46.0805,46.1252,46.0268,46.0715,67442.0
2016-11-02 14:40:00,51.53,51.56,51.47,51.49,51464.0,46.0715,46.0984,46.0179,46.0358,51464.0
2016-11-02 14:50:00,51.48,51.54,51.42,51.46,70427.0,46.0268,46.0805,45.9732,46.009,70427.0
2016-11-02 15:00:00,51.46,51.54,51.41,51.44,58206.0,46.009,46.0805,45.9643,45.9911,58206.0
2016-11-02 15:10:00,51.45,51.5,51.43,51.46,63312.0,46.0,46.0447,45.9821,46.009,63312.0
2016-11-02 15:20:00,51.47,51.54,51.47,51.5,175236.0,46.0179,46.0805,46.0179,46.0447,175236.0
2016-11-02 15:30:00,51.5,51.55,51.47,51.48,139561.0,46.0447,46.0894,46.0179,46.0268,139561.0
2016-11-02 15:40:00,51.48,51.51,51.45,51.5,153918.0,46.0268,46.0537,46.0,46.0447,153918.0
2016-11-02 15:50:00,51.49,51.51,51.36,51.41,343460.0,46.0358,46.0537,45.9196,45.9643,343460.0
2016-11-03 09:30:00,51.52,51.94,51.49,51.64,125976.0,46.0626,46.4381,46.0358,46.1699,125976.0
2016-11-03 09:40:00,51.65,51.66,51.48,51.57,68376.0,46.1788,46.1878,46.0268,46.1073,68376.0
2016-11-03 09:50:00,51.58,51.62,51.41,51.41,84862.0,46.1163,46.152,45.9643,45.9643,84862.0
2016-11-03 10:00:00,51.41,51.6,51.38,51.52,42078.0,45.9643,46.1341,45.9374,46.0626,42078.0
2016-11-03 10:10:00,51.52,51.54,51.38,51.43,40415.0,46.0626,46.0805,45.9374,45.9821,40415.0
2016-11-03 10:20:00,51.42,51.66,51.42,51.61,52851.0,45.9732,46.1878,45.9732,46.1431,52851.0
2016-11-03 10:30:00,51.6,51.66,51.58,51.64,74955.0,46.1341,46.1878,46.1163,46.1699,74955.0
2016-11-03 10:40:00,51.64,51.66,51.52,51.61,57824.0,46.1699,46.1878,46.0626,46.1431,57824.0
2016-11-03 10:50:00,51.61,51.64,51.48,51.53,65439.0,46.1431,46.1699,46.0268,46.0715,65439.0
2016-11-03 11:00:00,51.53,51.61,51.47,51.58,39262.0,46.0715,46.1431,46.0179,46.1163,39262.0
2016-11-03 11:10:00,51.58,51.6,51.54,51.59,39867.0,46.1163,46.1341,46.0805,46.1252,39867.0
2016-11-03 11:20:00,51.59,51.63,51.58,51.61,32962.0,46.1252,46.161,46.1163,46.1431,32962.0
2016-11-03 11:30:00,51.6,51.66,51.6,51.64,38001.0,46.1341,46.1878,46.1341,46.1699,38001.0
2016-11-03 11:40:00,51.65,51.65,51.53,51.58,54648.0,46.1788,46.1788,46.0715,46.1163,54648.0
2016-11-03 11:50:00,51.58,51.66,51.55,51.56,74199.0,46.1163,46.1878,46.0894,46.0984,74199.0
2016-11-03 12:00:00,51.56,51.61,51.53,51.55,99979.0,46.0984,46.1431,46.0715,46.0894,99979.0
2016-11-03 12:10:00,51.54,51.57,51.51,51.57,56917.0,46.0805,46.1073,46.0537,46.1073,56917.0
2016-11-03 12:20:00,51.56,51.58,51.53,51.57,81655.0,46.0984,46.1163,46.0715,46.1073,81655.0
2016-11-03 12:30:00,51.57,51.58,51.53,51.55,72978.0,46.1073,46.1163,46.0715,46.0894,72978.0
2016-11-03 12:40:00,51.56,51.56,51.4,51.46,104197.0,46.0984,46.0984,45.9553,46.009,104197.0
2016-11-03 12:50:00,51.46,51.5,51.44,51.49,30722.0,46.009,46.0447,45.9911,46.0358,30722.0
2016-11-03 13:00:00,51.49,51.55,51.45,51.53,70382.0,46.0358,46.0894,46.0,46.0715,70382.0
2016-11-03 13:10:00,51.54,51.56,51.48,51.54,30222.0,46.0805,46.0984,46.0268,46.0805,30222.0
2016-11-03 13:20:00,51.54,51.6,51.52,51.58,44240.0,46.0805,46.1341,46.0626,46.1163,44240.0
2016-11-03 13:30:00,51.57,51.58,51.51,51.52,57461.0,46.1073,46.1163,46.0537,46.0626,57461.0
2016-11-03 13:40:00,51.52,51.57,51.48,51.51,51883.0,46.0626,46.1073,46.0268,46.0537,51883.0
2016-11-03 13:50:00,51.51,51.53,51.43,51.51,42625.0,46.0537,46.0715,45.9821,46.0537,42625.0
2016-11-03 14:00:00,51.5,51.52,51.44,51.5,56232.0,46.0447,46.0626,45.9911,46.0447,56232.0
2016-11-03 14:10:00,51.5,51.55,51.45,51.46,51446.0,46.0447,46.0894,46.0,46.009,51446.0
2016-11-03 14:20:00,51.46,51.53,51.42,51.49,54680.0,46.009,46.0715,45.9732,46.0358,54680.0
2016-11-03 14:30:00,51.48,51.54,51.47,51.51,72655.0,46.0268,46.0805,46.0179,46.0537,72655.0
2016-11-03 14:40:00,51.52,51.54,51.46,51.53,78597.0,46.0626,46.0805,46.009,46.0715,78597.0
2016-11-03 14:50:00,51.52,51.58,51.48,51.56,117814.0,46.0626,46.1163,46.0268,46.0984,117814.0
2016-11-03 15:00:00,51.56,51.59,51.53,51.57,82118.0,46.0984,46.1252,46.0715,46.1073,82118.0
2016-11-03 15:10:00,51.56,51.64,51.56,51.62,106814.0,46.0984,46.1699,46.0984,46.152,106814.0
2016-11-03 15:20:00,51.62,51.66,51.59,51.62,117903.0,46.152,46.1878,46.1252,46.152,117903.0
2016-11-03 15:30:00,51.61,51.66,51.56,51.63,243423.0,46.1431,46.1878,46.0984,46.161,243423.0
2016-11-03 15:40:00,51.62,51.67,51.59,51.59,398066.0,46.152,46.1967,46.1252,46.1252,398066.0
2016-11-03 15:50:00,51.6,51.67,51.59,51.65,423895.0,46.1341,46.1967,46.1252,46.1788,423895.0
2016-11-04 09:30:00,51.53,51.84,51.5,51.71,256021.0,46.0715,46.3487,46.0447,46.2325,256021.0
2016-11-04 09:40:00,51.7,51.89,51.68,51.71,212884.0,46.2235,46.3934,46.2057,46.2325,212884.0
2016-11-04 09:50:00,51.7,51.97,51.67,51.89,111093.0,46.2235,46.4649,46.1967,46.3934,111093.0
2016-11-04 10:00:00,51.9,52.02,51.78,52.0,122918.0,46.4024,46.5096,46.2951,46.4918,122918.0
2016-11-04 10:10:00,52.0,52.12,51.95,52.06,188112.0,46.4918,46.5991,46.4471,46.5454,188112.0
2016-11-04 10:20:00,52.06,52.06,51.89,51.99,69640.0,46.5454,46.5454,46.3934,46.4828,69640.0
2016-11-04 10:30:00,52.0,52.13,51.97,52.13,62693.0,46.4918,46.608,46.4649,46.608,62693.0
2016-11-04 10:40:00,52.13,52.15,52.03,52.03,164391.0,46.608,46.6259,46.5186,46.5186,164391.0
2016-11-04 10:50:00,52.04,52.09,52.01,52.03,142430.0,46.5275,46.5722,46.5007,46.5186,142430.0
2016-11-04 11:00:00,52.02,52.12,52.0,52.05,81537.0,46.5096,46.5991,46.4918,46.5365,81537.0
2016-11-04 11:10:00,52.05,52.06,52.0,52.05,65162.0,46.5365,46.5454,46.4918,46.5365,65162.0
2016-11-04 11:20:00,52.05,52.17,52.0,52.15,233534.0,46.5365,46.6438,46.4918,46.6259,233534.0
2016-11-04 11:30:00,52.15,52.16,51.99,52.06,365272.0,46.6259,46.6348,46.4828,46.5454,365272.0
2016-11-04 11:40:00,52.07,52.25,52.05,52.22,220816.0,46.5543,46.7153,46.5365,46.6885,220816.0
2016-11-04 11:50:00,52.21,52.27,52.12,52.23,58894.0,46.6795,46.7332,46.5991,46.6974,58894.0
2016-11-04 12:00:00,52.23,52.37,52.21,52.35,136759.0,46.6974,46.8226,46.6795,46.8047,136759.0
2016-11-04 12:10:00,52.36,52.52,52.35,52.37,118309.0,46.8136,46.9567,46.8047,46.8226,118309.0
2016-11-04 12:20:00,52.37,52.51,52.34,52.5,176434.0,46.8226,46.9477,46.7957,46.9388,176434.0
2016-11-04 12:30:00,52.52,52.79,52.52,52.74,123818.0,46.9567,47.1981,46.9567,47.1534,123818.0
2016-11-04 12:40:00,52.76,52.86,52.69,52.8,120996.0,47.1713,47.2607,47.1087,47.207,120996.0
2016-11-04 12:50:00,52.81,52.98,52.72,52.86,158399.0,47.216,47.368,47.1355,47.2607,158399.0
2016-11-04 13:00:00,52.85,52.89,52.69,52.8,155917.0,47.2517,47.2875,47.1087,47.207,155917.0
2016-11-04 13:10:00,52.8,52.8,52.71,52.73,51460.0,47.207,47.207,47.1266,47.1444,51460.0
2016-11-04 13:20:00,52.74,52.74,52.47,52.49,85368.0,47.1534,47.1534,46.912,46.9299,85368.0
2016-11-04 13:30:00,52.5,52.65,52.49,52.6,81956.0,46.9388,47.0729,46.9299,47.0282,81956.0
2016-11-04 13:40:00,52.6,52.61,52.35,52.46,57496.0,47.0282,47.0371,46.8047,46.903,57496.0
2016-11-04 13:50:00,52.45,52.54,52.41,52.46,98647.0,46.8941,46.9746,46.8583,46.903,98647.0
2016-11-04 14:00:00,52.45,52.46,52.3,52.32,76997.0,46.8941,46.903,46.76,46.7779,76997.0
2016-11-04 14:10:00,52.33,52.47,52.31,52.38,81921.0,46.7868,46.912,46.7689,46.8315,81921.0
2016-11-04 14:20:00,52.38,52.44,52.31,52.32,108196.0,46.8315,46.8852,46.7689,46.7779,108196.0
2016-11-04 14:30:00,52.32,52.4,52.3,52.34,115961.0,46.7779,46.8494,46.76,46.7957,115961.0
2016-11-04 14:40:00,52.34,52.36,52.3,52.3,121137.0,46.7957,46.8136,46.76,46.76,121137.0
2016-11-04 14:50:00,52.31,52.33,52.14,52.23,133731.0,46.7689,46.7868,46.6169,46.6974,133731.0
2016-11-04 15:00:00,52.23,52.3,52.21,52.25,116042.0,46.6974,46.76,46.6795,46.7153,116042.0
2016-11-04 15:10:00,52.25,52.3,52.17,52.17,105695.0,46.7153,46.76,46.6438,46.6438,105695.0
2016-11-04 15:20:00,52.16,52.22,52.15,52.16,118373.0,46.6348,46.6885,46.6259,46.6348,118373.0
2016-11-04 15:30:00,52.17,52.2,52.14,52.19,235479.0,46.6438,46.6706,46.6169,46.6616,235479.0
2016-11-04 15:40:00,52.19,52.2,52.14,52.16,293772.0,46.6616,46.6706,46.6169,46.6348,293772.0
2016-11-04 15:50:00,52.17,52.17,51.95,52.1,990086.0,46.6438,46.6438,46.4471,46.5812,990086.0
2016-11-07 09:30:00,54.0,55.25,53.95,54.39,737590.0,48.2799,49.3975,48.2352,48.6286,737590.0
2016-11-07 09:40:00,54.38,54.38,53.52,54.3,574913.0,48.6197,48.6197,47.8508,48.5481,574913.0
2016-11-07 09:50:00,54.32,54.32,53.99,54.02,249477.0,48.566,48.566,48.271,48.2978,249477.0
2016-11-07 10:00:00,54.04,54.57,54.03,54.36,179318.0,48.3157,48.7895,48.3067,48.6018,179318.0
2016-11-07 10:10:00,54.36,54.54,54.09,54.18,189420.0,48.6018,48.7627,48.3604,48.4408,189420.0
2016-11-07 10:20:00,54.19,54.35,54.08,54.3,131596.0,48.4498,48.5928,48.3514,48.5481,131596.0
2016-11-07 10:30:00,54.31,54.44,54.22,54.24,126858.0,48.5571,48.6733,48.4766,48.4945,126858.0
2016-11-07 10:40:00,54.24,54.36,54.22,54.29,184518.0,48.4945,48.6018,48.4766,48.5392,184518.0
2016-11-07 10:50:00,54.28,54.9,54.18,54.81,261532.0,48.5302,49.0846,48.4408,49.0041,261532.0
2016-11-07 11:00:00,54.8,54.81,54.39,54.41,97759.0,48.9952,49.0041,48.6286,48.6465,97759.0
2016-11-07 11:10:00,54.41,54.54,54.3,54.34,97017.0,48.6465,48.7627,48.5481,48.5839,97017.0
2016-11-07 11:20:00,54.35,54.39,54.27,54.36,112429.0,48.5928,48.6286,48.5213,48.6018,112429.0
2016-11-07 11:30:00,54.37,54.53,54.33,54.48,99753.0,48.6107,48.7538,48.575,48.7091,99753.0
2016-11-07 11:40:00,54.47,54.53,54.43,54.43,72659.0,48.7001,48.7538,48.6644,48.6644,72659.0
2016-11-07 11:50:00,54.44,54.65,54.39,54.65,123796.0,48.6733,48.8611,48.6286,48.8611,123796.0
2016-11-07 12:00:00,54.67,54.68,54.53,54.6,78632.0,48.8789,48.8879,48.7538,48.8163,78632.0
2016-11-07 12:10:00,54.61,54.62,54.49,54.51,107066.0,48.8253,48.8342,48.718,48.7359,107066.0
2016-11-07 12:20:00,54.5,54.55,54.45,54.53,57548.0,48.7269,48.7716,48.6822,48.7538,57548.0
2016-11-07 12:30:00,54.54,54.56,54.46,54.49,51454.0,48.7627,48.7806,48.6912,48.718,51454.0
2016-11-07 12:40:00,54.5,54.55,54.43,54.51,83052.0,48.7269,48.7716,48.6644,48.7359,83052.0
2016-11-07 12:50:00,54.51,54.61,54.48,54.58,82599.0,48.7359,48.8253,48.7091,48.7985,82599.0
2016-11-07 13:00:00,54.58,54.8,54.57,54.8,114974.0,48.7985,48.9952,48.7895,48.9952,114974.0
2016-11-07 13:10:00,54.8,54.8,54.7,54.71,70607.0,48.9952,48.9952,48.9058,48.9147,70607.0
2016-11-07 13:20:00,54.71,54.79,54.66,54.66,250203.0,48.9147,48.9862,48.87,48.87,250203.0
2016-11-07 13:30:00,54.67,54.69,54.52,54.67,91055.0,48.8789,48.8968,48.7448,48.8789,91055.0
2016-11-07 13:40:00,54.68,54.7,54.6,54.62,124867.0,48.8879,48.9058,48.8163,48.8342,124867.0
2016-11-07 13:50:00,54.62,54.67,54.55,54.55,112937.0,48.8342,48.8789,48.7716,48.7716,112937.0
2016-11-07 14:00:00,54.55,54.68,54.5,54.68,216772.0,48.7716,48.8879,48.7269,48.8879,216772.0
2016-11-07 14:10:00,54.69,54.73,54.64,54.69,189062.0,48.8968,48.9326,48.8521,48.8968,189062.0
2016-11-07 14:20:00,54.7,54.75,54.67,54.71,160236.0,48.9058,48.9505,48.8789,48.9147,160236.0
2016-11-07 14:30:00,54.7,54.79,54.7,54.75,246815.0,48.9058,48.9862,48.9058,48.9505,246815.0
2016-11-07 14:40:00,54.75,54.77,54.65,54.73,156825.0,48.9505,48.9683,48.8611,48.9326,156825.0
2016-11-07 14:50:00,54.72,54.74,54.66,54.74,129412.0,48.9236,48.9415,48.87,48.9415,129412.0
2016-11-07 15:00:00,54.73,54.75,54.7,54.71,226447.0,48.9326,48.9505,48.9058,48.9147,226447.0
2016-11-07 15:10:00,54.7,54.76,54.7,54.7,241778.0,48.9058,48.9594,48.9058,48.9058,241778.0
2016-11-07 15:20:00,54.7,54.71,54.36,54.39,333256.0,48.9058,48.9147,48.6018,48.6286,333256.0
2016-11-07 15:30:00,54.39,54.61,54.38,54.6,276347.0,48.6286,48.8253,48.6197,48.8163,276347.0
2016-11-07 15:40:00,54.61,54.75,54.6,54.75,329323.0,48.8253,48.9505,48.8163,48.9505,329323.0
2016-11-07 15:50:00,54.75,54.84,54.7,54.76,694633.0,48.9505,49.0309,48.9058,48.9594,694633.0
2016-11-08 09:30:00,54.75,54.88,54.41,54.61,298286.0,48.9505,49.0667,48.6465,48.8253,298286.0
2016-11-08 09:40:00,54.61,54.76,54.43,54.53,617053.0,48.8253,48.9594,48.6644,48.7538,617053.0
2016-11-08 09:50:00,54.53,54.61,54.33,54.52,259844.0,48.7538,48.8253,48.575,48.7448,259844.0
2016-11-08 10:00:00,54.52,54.54,54.34,54.48,328370.0,48.7448,48.7627,48.5839,48.7091,328370.0
2016-11-08 10:10:00,54.48,54.59,54.43,54.54,132290.0,48.7091,48.8074,48.6644,48.7627,132290.0
2016-11-08 10:20:00,54.53,54.57,54.45,54.53,157245.0,48.7538,48.7895,48.6822,48.7538,157245.0
2016-11-08 10:30:00,54.53,54.64,54.52,54.63,204219.0,48.7538,48.8521,48.7448,48.8432,204219.0
2016-11-08 10:40:00,54.63,54.68,54.49,54.68,122465.0,48.8432,48.8879,48.718,48.8879,122465.0
2016-11-08 10:50:00,54.68,54.76,54.66,54.75,68542.0,48.8879,48.9594,48.87,48.9505,68542.0
2016-11-08 11:00:00,54.75,54.8,54.63,54.66,74341.0,48.9505,48.9952,48.8432,48.87,74341.0
2016-11-08 11:10:00,54.67,54.84,54.67,54.84,61934.0,48.8789,49.0309,48.8789,49.0309,61934.0
2016-11-08 11:20:00,54.83,54.87,54.72,54.74,113132.0,49.022,49.0577,48.9236,48.9415,113132.0
2016-11-08 11:30:00,54.75,54.9,54.7,54.71,111964.0,48.9505,49.0846,48.9058,48.9147,111964.0
2016-11-08 11:40:00,54.73,54.81,54.68,54.72,174849.0,48.9326,49.0041,48.8879,48.9236,174849.0
2016-11-08 11:50:00,54.74,54.81,54.66,54.79,145554.0,48.9415,49.0041,48.87,48.9862,145554.0
2016-11-08 12:00:00,54.8,54.92,54.75,54.91,52730.0,48.9952,49.1025,48.9505,49.0935,52730.0
2016-11-08 12:10:00,54.91,55.0,54.89,54.99,53987.0,49.0935,49.174,49.0756,49.165,53987.0
2016-11-08 12:20:00,54.98,55.11,54.97,55.11,71673.0,49.1561,49.2723,49.1472,49.2723,71673.0
2016-11-08 12:30:00,55.1,55.11,54.98,55.01,147257.0,49.2634,49.2723,49.1561,49.1829,147257.0
2016-11-08 12:40:00,55.02,55.04,54.96,54.98,168780.0,49.1919,49.2097,49.1382,49.1561,168780.0
2016-11-08 12:50:00,54.98,55.01,54.96,54.98,89861.0,49.1561,49.1829,49.1382,49.1561,89861.0
2016-11-08 13:00:00,54.99,55.01,54.91,54.94,150162.0,49.165,49.1829,49.0935,49.1203,150162.0
2016-11-08 13:10:00,54.95,54.98,54.93,54.97,45217.0,49.1293,49.1561,49.1114,49.1472,45217.0
2016-11-08 13:20:00,54.96,55.01,54.96,54.98,66876.0,49.1382,49.1829,49.1382,49.1561,66876.0
2016-11-08 13:30:00,54.98,55.06,54.98,55.0,58796.0,49.1561,49.2276,49.1561,49.174,58796.0
2016-11-08 13:40:00,55.01,55.08,54.98,55.05,140408.0,49.1829,49.2455,49.1561,49.2187,140408.0
2016-11-08 13:50:00,55.05,55.08,54.98,55.01,88018.0,49.2187,49.2455,49.1561,49.1829,88018.0
2016-11-08 14:00:00,55.0,55.11,55.0,55.0,103189.0,49.174,49.2723,49.174,49.174,103189.0
2016-11-08 14:10:00,55.0,55.09,55.0,55.07,175166.0,49.174,49.2544,49.174,49.2366,175166.0
2016-11-08 14:20:00,55.07,55.13,55.05,55.11,74415.0,49.2366,49.2902,49.2187,49.2723,74415.0
2016-11-08 14:30:00,55.11,55.11,55.01,55.05,154257.0,49.2723,49.2723,49.1829,49.2187,154257.0
2016-11-08 14:40:00,55.05,55.06,54.94,55.03,193339.0,49.2187,49.2276,49.1203,49.2008,193339.0
2016-11-08 14:50:00,55.03,55.09,55.01,55.08,125350.0,49.2008,49.2544,49.1829,49.2455,125350.0
2016-11-08 15:00:00,55.07,55.2,55.04,55.2,86341.0,49.2366,49.3528,49.2097,49.3528,86341.0
2016-11-08 15:10:00,55.19,55.22,55.09,55.14,147657.0,49.3439,49.3707,49.2544,49.2991,147657.0
2016-11-08 15:20:00,55.14,55.15,55.13,55.14,88716.0,49.2991,49.3081,49.2902,49.2991,88716.0
2016-11-08 15:30:00,55.14,55.23,55.11,55.14,218411.0,49.2991,49.3796,49.2723,49.2991,218411.0
2016-11-08 15:40:00,55.15,55.15,55.05,55.05,201261.0,49.3081,49.3081,49.2187,49.2187,201261.0
2016-11-08 15:50:00,55.05,55.05,54.77,54.91,604602.0,49.2187,49.2187,48.9683,49.0935,604602.0
2016-11-09 09:30:00,52.5,53.19,52.13,52.15,2299196.0,46.9388,47.5557,46.608,46.6259,2299196.0
2016-11-09 09:40:00,52.12,52.9,52.03,52.83,878977.0,46.5991,47.2964,46.5186,47.2338,878977.0
2016-11-09 09:50:00,52.82,53.03,52.74,52.81,1134303.0,47.2249,47.4127,47.1534,47.216,1134303.0
2016-11-09 10:00:00,52.79,53.05,52.64,52.86,765573.0,47.1981,47.4305,47.064,47.2607,765573.0
2016-11-09 10:10:00,52.86,52.91,52.31,52.53,1103157.0,47.2607,47.3054,46.7689,46.9656,1103157.0
2016-11-09 10:20:00,52.52,52.61,52.42,52.49,476891.0,46.9567,47.0371,46.8673,46.9299,476891.0
2016-11-09 10:30:00,52.5,52.55,52.41,52.5,556521.0,46.9388,46.9835,46.8583,46.9388,556521.0
2016-11-09 10:40:00,52.5,52.53,51.84,51.84,773676.0,46.9388,46.9656,46.3487,46.3487,773676.0
2016-11-09 10:50:00,51.85,51.91,51.46,51.52,430746.0,46.3577,46.4113,46.009,46.0626,430746.0
2016-11-09 11:00:00,51.53,51.82,51.51,51.63,578843.0,46.0715,46.3308,46.0537,46.161,578843.0
2016-11-09 11:10:00,51.63,52.0,51.56,51.89,778783.0,46.161,46.4918,46.0984,46.3934,778783.0
2016-11-09 11:20:00,51.87,52.17,51.85,52.02,165531.0,46.3755,46.6438,46.3577,46.5096,165531.0
2016-11-09 11:30:00,52.01,52.12,51.92,52.0,205370.0,46.5007,46.5991,46.4202,46.4918,205370.0
2016-11-09 11:40:00,52.01,52.26,51.76,52.24,360166.0,46.5007,46.7242,46.2772,46.7063,360166.0
2016-11-09 11:50:00,52.24,52.27,51.93,51.93,509270.0,46.7063,46.7332,46.4292,46.4292,509270.0
2016-11-09 12:00:00,51.96,52.05,51.68,51.71,247774.0,46.456,46.5365,46.2057,46.2325,247774.0
2016-11-09 12:10:00,51.71,52.0,51.7,52.0,216349.0,46.2325,46.4918,46.2235,46.4918,216349.0
2016-11-09 12:20:00,51.98,52.06,51.86,51.96,269575.0,46.4739,46.5454,46.3666,46.456,269575.0
2016-11-09 12:30:00,51.97,52.05,51.86,51.88,360954.0,46.4649,46.5365,46.3666,46.3845,360954.0
2016-11-09 12:40:00,51.89,52.05,51.88,52.02,208135.0,46.3934,46.5365,46.3845,46.5096,208135.0
2016-11-09 12:50:00,52.02,52.18,51.98,52.13,727944.0,46.5096,46.6527,46.4739,46.608,727944.0
2016-11-09 13:00:00,52.11,52.13,51.91,51.94,166146.0,46.5901,46.608,46.4113,46.4381,166146.0
2016-11-09 13:10:00,51.96,52.03,51.86,51.99,162301.0,46.456,46.5186,46.3666,46.4828,162301.0
2016-11-09 13:20:00,51.98,52.0,51.69,51.8,458788.0,46.4739,46.4918,46.2146,46.3129,458788.0
2016-11-09 13:30:00,51.79,52.15,51.79,51.95,190960.0,46.304,46.6259,46.304,46.4471,190960.0
2016-11-09 13:40:00,51.95,52.09,51.94,52.04,220765.0,46.4471,46.5722,46.4381,46.5275,220765.0
2016-11-09 13:50:00,52.03,52.11,51.92,51.92,188966.0,46.5186,46.5901,46.4202,46.4202,188966.0
2016-11-09 14:00:00,51.92,52.08,51.92,52.08,211488.0,46.4202,46.5633,46.4202,46.5633,211488.0
2016-11-09 14:10:00,52.08,52.15,52.02,52.06,393486.0,46.5633,46.6259,46.5096,46.5454,393486.0
2016-11-09 14:20:00,52.06,52.36,52.06,52.17,463707.0,46.5454,46.8136,46.5454,46.6438,463707.0
2016-11-09 14:30:00,52.19,52.27,52.13,52.26,456313.0,46.6616,46.7332,46.608,46.7242,456313.0
2016-11-09 14:40:00,52.28,52.55,52.23,52.44,244246.0,46.7421,46.9835,46.6974,46.8852,244246.0
2016-11-09 14:50:00,52.45,52.53,52.39,52.52,231067.0,46.8941,46.9656,46.8404,46.9567,231067.0
2016-11-09 15:00:00,52.53,52.61,52.49,52.59,170653.0,46.9656,47.0371,46.9299,47.0193,170653.0
2016-11-09 15:10:00,52.59,52.81,52.54,52.81,642794.0,47.0193,47.216,46.9746,47.216,642794.0
2016-11-09 15:20:00,52.81,52.87,52.71,52.82,178922.0,47.216,47.2696,47.1266,47.2249,178922.0
2016-11-09 15:30:00,52.83,52.83,52.71,52.8,280029.0,47.2338,47.2338,47.1266,47.207,280029.0
2016-11-09 15:40:00,52.8,53.04,52.71,53.0,768368.0,47.207,47.4216,47.1266,47.3858,768368.0
2016-11-09 15:50:00,53.01,53.03,52.96,53.01,959326.0,47.3948,47.4127,47.3501,47.3948,959326.0
2016-11-10 09:30:00,53.46,54.13,53.4,54.1,556023.0,47.7971,48.3961,47.7435,48.3693,556023.0
2016-11-10 09:40:00,54.12,54.33,54.02,54.3,225989.0,48.3872,48.575,48.2978,48.5481,225989.0
2016-11-10 09:50:00,54.32,54.66,54.18,54.35,339042.0,48.566,48.87,48.4408,48.5928,339042.0
2016-11-10 10:00:00,54.34,54.41,54.17,54.2,171660.0,48.5839,48.6465,48.4319,48.4587,171660.0
2016-11-10 10:10:00,54.2,54.43,54.1,54.19,289649.0,48.4587,48.6644,48.3693,48.4498,289649.0
2016-11-10 10:20:00,54.18,54.29,53.62,53.74,307271.0,48.4408,48.5392,47.9402,48.0474,307271.0
2016-11-10 10:30:00,53.75,53.9,52.98,53.04,321752.0,48.0564,48.1905,47.368,47.4216,321752.0
2016-11-10 10:40:00,53.05,53.43,52.97,53.31,687093.0,47.4305,47.7703,47.359,47.663,687093.0
2016-11-10 10:50:00,53.31,53.47,53.24,53.28,658532.0,47.663,47.806,47.6004,47.6362,658532.0
2016-11-10 11:00:00,53.26,53.28,52.96,53.19,358494.0,47.6183,47.6362,47.3501,47.5557,358494.0
2016-11-10 11:10:00,53.18,53.27,53.01,53.06,241723.0,47.5468,47.6272,47.3948,47.4395,241723.0
2016-11-10 11:20:00,53.06,53.51,53.05,53.35,196253.0,47.4395,47.8418,47.4305,47.6988,196253.0
2016-11-10 11:30:00,53.36,53.4,53.16,53.22,141344.0,47.7077,47.7435,47.5289,47.5825,141344.0
2016-11-10 11:40:00,53.22,53.5,53.19,53.23,187841.0,47.5825,47.8329,47.5557,47.5915,187841.0
2016-11-10 11:50:00,53.23,53.32,53.04,53.1,190594.0,47.5915,47.6719,47.4216,47.4752,190594.0
2016-11-10 12:00:00,53.1,53.32,53.04,53.07,163337.0,47.4752,47.6719,47.4216,47.4484,163337.0
2016-11-10 12:10:00,53.07,53.2,53.06,53.11,114037.0,47.4484,47.5646,47.4395,47.4842,114037.0
2016-11-10 12:20:00,53.1,53.22,53.09,53.12,93550.0,47.4752,47.5825,47.4663,47.4931,93550.0
2016-11-10 12:30:00,53.11,53.36,53.1,53.29,99570.0,47.4842,47.7077,47.4752,47.6451,99570.0
2016-11-10 12:40:00,53.29,53.4,53.16,53.33,82963.0,47.6451,47.7435,47.5289,47.6809,82963.0
2016-11-10 12:50:00,53.32,53.71,53.31,53.66,86868.0,47.6719,48.0206,47.663,47.9759,86868.0
2016-11-10 13:00:00,53.66,53.93,53.63,53.9,117788.0,47.9759,48.2173,47.9491,48.1905,117788.0
2016-11-10 13:10:00,53.89,53.98,53.87,53.91,86062.0,48.1816,48.262,48.1637,48.1994,86062.0
2016-11-10 13:20:00,53.88,53.99,53.77,53.9,65444.0,48.1726,48.271,48.0743,48.1905,65444.0
2016-11-10 13:30:00,53.9,53.96,53.84,53.88,133891.0,48.1905,48.2441,48.1369,48.1726,133891.0
2016-11-10 13:40:00,53.87,54.09,53.86,54.08,124513.0,48.1637,48.3604,48.1547,48.3514,124513.0
2016-11-10 13:50:00,54.07,54.13,54.01,54.07,100999.0,48.3425,48.3961,48.2888,48.3425,100999.0
2016-11-10 14:00:00,54.06,54.09,53.95,54.05,207347.0,48.3336,48.3604,48.2352,48.3246,207347.0
2016-11-10 14:10:00,54.04,54.07,53.86,53.93,70434.0,48.3157,48.3425,48.1547,48.2173,70434.0
2016-11-10 14:20:00,53.92,53.98,53.87,53.93,183087.0,48.2084,48.262,48.1637,48.2173,183087.0
2016-11-10 14:30:00,53.93,53.95,53.66,53.74,70464.0,48.2173,48.2352,47.9759,48.0474,70464.0
2016-11-10 14:40:00,53.74,53.87,53.72,53.84,88848.0,48.0474,48.1637,48.0296,48.1369,88848.0
2016-11-10 14:50:00,53.83,54.0,53.81,54.0,135665.0,48.1279,48.2799,48.11,48.2799,135665.0
2016-11-10 15:00:00,54.01,54.06,53.93,54.03,114510.0,48.2888,48.3336,48.2173,48.3067,114510.0
2016-11-10 15:10:00,54.03,54.05,53.94,54.01,118234.0,48.3067,48.3246,48.2263,48.2888,118234.0
2016-11-10 15:20:00,54.01,54.05,53.91,53.96,139456.0,48.2888,48.3246,48.1994,48.2441,139456.0
2016-11-10 15:30:00,53.97,54.0,53.76,53.79,258477.0,48.2531,48.2799,48.0653,48.0922,258477.0
2016-11-10 15:40:00,53.79,53.81,53.63,53.79,288993.0,48.0922,48.11,47.9491,48.0922,288993.0
2016-11-10 15:50:00,53.79,53.87,53.76,53.81,338779.0,48.0922,48.1637,48.0653,48.11,338779.0
2016-11-11 09:30:00,53.8,53.8,52.83,53.21,218974.0,48.1011,48.1011,47.2338,47.5736,218974.0
2016-11-11 09:40:00,53.18,53.35,52.82,53.05,266326.0,47.5468,47.6988,47.2249,47.4305,266326.0
2016-11-11 09:50:00,53.04,53.14,52.86,53.09,231728.0,47.4216,47.511,47.2607,47.4663,231728.0
2016-11-11 10:00:00,53.09,53.24,52.98,53.18,446005.0,47.4663,47.6004,47.368,47.5468,446005.0
2016-11-11 10:10:00,53.18,53.5,53.17,53.23,290137.0,47.5468,47.8329,47.5378,47.5915,290137.0
2016-11-11 10:20:00,53.24,53.46,53.24,53.46,220240.0,47.6004,47.7971,47.6004,47.7971,220240.0
2016-11-11 10:30:00,53.46,53.57,53.36,53.49,295242.0,47.7971,47.8955,47.7077,47.8239,295242.0
2016-11-11 10:40:00,53.49,53.73,53.36,53.38,566737.0,47.8239,48.0385,47.7077,47.7256,566737.0
2016-11-11 10:50:00,53.38,53.45,53.27,53.37,291163.0,47.7256,47.7882,47.6272,47.7166,291163.0
2016-11-11 11:00:00,53.36,53.58,53.3,53.43,303861.0,47.7077,47.9044,47.6541,47.7703,303861.0
2016-11-11 11:10:00,53.43,53.55,53.34,53.54,216986.0,47.7703,47.8776,47.6898,47.8686,216986.0
2016-11-11 11:20:00,53.54,53.54,53.38,53.41,111339.0,47.8686,47.8686,47.7256,47.7524,111339.0
2016-11-11 11:30:00,53.42,53.65,53.42,53.6,657174.0,47.7613,47.967,47.7613,47.9223,657174.0
2016-11-11 11:40:00,53.6,53.71,53.54,53.66,357014.0,47.9223,48.0206,47.8686,47.9759,357014.0
2016-11-11 11:50:00,53.67,53.96,53.61,53.93,389754.0,47.9849,48.2441,47.9312,48.2173,389754.0
2016-11-11 12:00:00,53.93,54.06,53.9,53.97,316946.0,48.2173,48.3336,48.1905,48.2531,316946.0
2016-11-11 12:10:00,53.97,54.01,53.93,53.98,168766.0,48.2531,48.2888,48.2173,48.262,168766.0
2016-11-11 12:20:00,53.99,54.01,53.89,53.89,140533.0,48.271,48.2888,48.1816,48.1816,140533.0
2016-11-11 12:30:00,53.9,53.94,53.73,53.78,158970.0,48.1905,48.2263,48.0385,48.0832,158970.0
2016-11-11 12:40:00,53.78,53.82,53.64,53.64,383690.0,48.0832,48.119,47.958,47.958,383690.0
2016-11-11 12:50:00,53.64,53.73,53.57,53.7,460254.0,47.958,48.0385,47.8955,48.0117,460254.0
2016-11-11 13:00:00,53.71,54.12,53.7,54.11,103000.0,48.0206,48.3872,48.0117,48.3783,103000.0
2016-11-11 13:10:00,54.11,54.12,53.95,53.98,82720.0,48.3783,48.3872,48.2352,48.262,82720.0
2016-11-11 13:20:00,53.97,54.09,53.96,54.04,129682.0,48.2531,48.3604,48.2441,48.3157,129682.0
2016-11-11 13:30:00,54.04,54.07,53.95,53.96,59928.0,48.3157,48.3425,48.2352,48.2441,59928.0
2016-11-11 13:40:00,53.96,53.98,53.9,53.9,55291.0,48.2441,48.262,48.1905,48.1905,55291.0
2016-11-11 13:50:00,53.9,53.95,53.84,53.84,58152.0,48.1905,48.2352,48.1369,48.1369,58152.0
2016-11-11 14:00:00,53.83,53.83,53.72,53.79,58542.0,48.1279,48.1279,48.0296,48.0922,58542.0
2016-11-11 14:10:00,53.8,53.86,53.77,53.85,54836.0,48.1011,48.1547,48.0743,48.1458,54836.0
2016-11-11 14:20:00,53.86,53.94,53.82,53.92,77596.0,48.1547,48.2263,48.119,48.2084,77596.0
2016-11-11 14:30:00,53.92,53.95,53.82,53.85,53909.0,48.2084,48.2352,48.119,48.1458,53909.0
2016-11-11 14:40:00,53.84,53.91,53.82,53.85,42417.0,48.1369,48.1994,48.119,48.1458,42417.0
2016-11-11 14:50:00,53.84,53.92,53.83,53.86,53425.0,48.1369,48.2084,48.1279,48.1547,53425.0
2016-11-11 15:00:00,53.86,53.96,53.83,53.96,58666.0,48.1547,48.2441,48.1279,48.2441,58666.0
2016-11-11 15:10:00,53.96,54.0,53.89,53.93,97471.0,48.2441,48.2799,48.1816,48.2173,97471.0
2016-11-11 15:20:00,53.92,53.98,53.88,53.89,111509.0,48.2084,48.262,48.1726,48.1816,111509.0
2016-11-11 15:30:00,53.89,53.94,53.84,53.86,208286.0,48.1816,48.2263,48.1369,48.1547,208286.0
2016-11-11 15:40:00,53.87,54.02,53.87,53.97,258951.0,48.1637,48.2978,48.1637,48.2531,258951.0
2016-11-11 15:50:00,53.97,54.0,53.92,53.95,501841.0,48.2531,48.2799,48.2084,48.2352,501841.0
2016-11-14 09:30:00,54.1,54.28,53.5,53.76,136803.0,48.3693,48.5302,47.8329,48.0653,136803.0
2016-11-14 09:40:00,53.77,53.87,53.63,53.63,271233.0,48.0743,48.1637,47.9491,47.9491,271233.0
2016-11-14 09:50:00,53.63,53.7,53.42,53.51,385322.0,47.9491,48.0117,47.7613,47.8418,385322.0
2016-11-14 10:00:00,53.53,53.79,53.5,53.74,266683.0,47.8597,48.0922,47.8329,48.0474,266683.0
2016-11-14 10:10:00,53.73,53.85,53.7,53.84,210766.0,48.0385,48.1458,48.0117,48.1369,210766.0
2016-11-14 10:20:00,53.83,53.84,53.37,53.43,211541.0,48.1279,48.1369,47.7166,47.7703,211541.0
2016-11-14 10:30:00,53.43,53.5,53.18,53.35,155129.0,47.7703,47.8329,47.5468,47.6988,155129.0
2016-11-14 10:40:00,53.35,53.38,53.25,53.36,144018.0,47.6988,47.7256,47.6094,47.7077,144018.0
2016-11-14 10:50:00,53.36,53.4,53.27,53.28,216766.0,47.7077,47.7435,47.6272,47.6362,216766.0
2016-11-14 11:00:00,53.27,53.33,53.2,53.28,172926.0,47.6272,47.6809,47.5646,47.6362,172926.0
2016-11-14 11:10:00,53.27,53.32,53.15,53.31,284646.0,47.6272,47.6719,47.5199,47.663,284646.0
2016-11-14 11:20:00,53.31,53.32,53.13,53.18,84614.0,47.663,47.6719,47.5021,47.5468,84614.0
2016-11-14 11:30:00,53.17,53.3,53.09,53.26,108842.0,47.5378,47.6541,47.4663,47.6183,108842.0
2016-11-14 11:40:00,53.26,53.38,53.21,53.34,52357.0,47.6183,47.7256,47.5736,47.6898,52357.0
2016-11-14 11:50:00,53.33,53.43,53.21,53.24,120416.0,47.6809,47.7703,47.5736,47.6004,120416.0
2016-11-14 12:00:00,53.25,53.32,53.2,53.27,177843.0,47.6094,47.6719,47.5646,47.6272,177843.0
2016-11-14 12:10:00,53.27,53.3,53.23,53.3,47730.0,47.6272,47.6541,47.5915,47.6541,47730.0
2016-11-14 12:20:00,53.3,53.31,53.24,53.31,57186.0,47.6541,47.663,47.6004,47.663,57186.0
2016-11-14 12:30:00,53.29,53.39,53.27,53.39,68439.0,47.6451,47.7345,47.6272,47.7345,68439.0
2016-11-14 12:40:00,53.4,53.49,53.32,53.44,59954.0,47.7435,47.8239,47.6719,47.7792,59954.0
2016-11-14 12:50:00,53.43,53.53,53.42,53.51,54952.0,47.7703,47.8597,47.7613,47.8418,54952.0
2016-11-14 13:00:00,53.51,53.52,53.41,53.51,233760.0,47.8418,47.8508,47.7524,47.8418,233760.0
2016-11-14 13:10:00,53.52,53.6,53.49,53.55,53727.0,47.8508,47.9223,47.8239,47.8776,53727.0
2016-11-14 13:20:00,53.54,53.6,53.46,53.48,101364.0,47.8686,47.9223,47.7971,47.815,101364.0
2016-11-14 13:30:00,53.48,53.57,53.48,53.52,72798.0,47.815,47.8955,47.815,47.8508,72798.0
2016-11-14 13:40:00,53.52,53.57,53.44,53.52,202146.0,47.8508,47.8955,47.7792,47.8508,202146.0
2016-11-14 13:50:00,53.52,53.62,53.5,53.58,270148.0,47.8508,47.9402,47.8329,47.9044,270148.0
2016-11-14 14:00:00,53.59,53.62,53.51,53.57,128375.0,47.9133,47.9402,47.8418,47.8955,128375.0
2016-11-14 14:10:00,53.56,53.65,53.54,53.55,92502.0,47.8865,47.967,47.8686,47.8776,92502.0
2016-11-14 14:20:00,53.55,53.63,53.49,53.6,105591.0,47.8776,47.9491,47.8239,47.9223,105591.0
2016-11-14 14:30:00,53.59,53.62,53.5,53.59,614953.0,47.9133,47.9402,47.8329,47.9133,614953.0
2016-11-14 14:40:00,53.59,53.8,53.58,53.79,122818.0,47.9133,48.1011,47.9044,48.0922,122818.0
2016-11-14 14:50:00,53.8,53.9,53.76,53.9,102066.0,48.1011,48.1905,48.0653,48.1905,102066.0
2016-11-14 15:00:00,53.89,53.95,53.83,53.9,161341.0,48.1816,48.2352,48.1279,48.1905,161341.0
2016-11-14 15:10:00,53.89,53.91,53.84,53.86,148350.0,48.1816,48.1994,48.1369,48.1547,148350.0
2016-11-14 15:20:00,53.86,53.87,53.78,53.8,104833.0,48.1547,48.1637,48.0832,48.1011,104833.0
2016-11-14 15:30:00,53.81,53.92,53.79,53.9,235263.0,48.11,48.2084,48.0922,48.1905,235263.0
2016-11-14 15:40:00,53.9,54.02,53.88,53.97,583338.0,48.1905,48.2978,48.1726,48.2531,583338.0
2016-11-14 15:50:00,53.97,54.02,53.92,53.96,737691.0,48.2531,48.2978,48.2084,48.2441,737691.0
2016-11-15 09:30:00,53.94,54.07,53.75,54.07,133084.0,48.2263,48.3425,48.0564,48.3425,133084.0
2016-11-15 09:40:00,54.03,54.06,53.81,54.01,470477.0,48.3067,48.3336,48.11,48.2888,470477.0
2016-11-15 09:50:00,54.01,54.18,53.99,54.18,94492.0,48.2888,48.4408,48.271,48.4408,94492.0
2016-11-15 10:00:00,54.18,54.25,54.08,54.12,103292.0,48.4408,48.5034,48.3514,48.3872,103292.0
2016-11-15 10:10:00,54.12,54.23,54.04,54.11,78892.0,48.3872,48.4855,48.3157,48.3783,78892.0
2016-11-15 10:20:00,54.11,54.11,53.91,54.05,111461.0,48.3783,48.3783,48.1994,48.3246,111461.0
2016-11-15 10:30:00,54.05,54.07,53.92,53.96,81850.0,48.3246,48.3425,48.2084,48.2441,81850.0
2016-11-15 10:40:00,53.96,53.98,53.85,53.94,72492.0,48.2441,48.262,48.1458,48.2263,72492.0
2016-11-15 10:50:00,53.94,54.12,53.89,54.12,159365.0,48.2263,48.3872,48.1816,48.3872,159365.0
2016-11-15 11:00:00,54.12,54.14,54.01,54.04,97975.0,48.3872,48.4051,48.2888,48.3157,97975.0
2016-11-15 11:10:00,54.05,54.06,53.94,54.0,125259.0,48.3246,48.3336,48.2263,48.2799,125259.0
2016-11-15 11:20:00,54.0,54.07,53.98,54.06,79992.0,48.2799,48.3425,48.262,48.3336,79992.0
2016-11-15 11:30:00,54.07,54.09,53.99,54.01,82970.0,48.3425,48.3604,48.271,48.2888,82970.0
2016-11-15 11:40:00,54.01,54.07,53.96,53.97,66757.0,48.2888,48.3425,48.2441,48.2531,66757.0
2016-11-15 11:50:00,53.98,54.11,53.98,54.07,80620.0,48.262,48.3783,48.262,48.3425,80620.0
2016-11-15 12:00:00,54.06,54.07,53.96,54.03,68159.0,48.3336,48.3425,48.2441,48.3067,68159.0
2016-11-15 12:10:00,54.03,54.12,53.99,54.11,93183.0,48.3067,48.3872,48.271,48.3783,93183.0
2016-11-15 12:20:00,54.1,54.1,54.02,54.02,67030.0,48.3693,48.3693,48.2978,48.2978,67030.0
2016-11-15 12:30:00,54.02,54.05,53.93,53.99,78308.0,48.2978,48.3246,48.2173,48.271,78308.0
2016-11-15 12:40:00,53.98,54.05,53.93,53.99,158090.0,48.262,48.3246,48.2173,48.271,158090.0
2016-11-15 12:50:00,53.98,54.02,53.96,53.97,66417.0,48.262,48.2978,48.2441,48.2531,66417.0
2016-11-15 13:00:00,53.97,54.02,53.97,54.01,81032.0,48.2531,48.2978,48.2531,48.2888,81032.0
2016-11-15 13:10:00,54.0,54.16,54.0,54.14,68566.0,48.2799,48.423,48.2799,48.4051,68566.0
2016-11-15 13:20:00,54.15,54.15,54.05,54.06,62706.0,48.414,48.414,48.3246,48.3336,62706.0
2016-11-15 13:30:00,54.06,54.29,54.06,54.22,222073.0,48.3336,48.5392,48.3336,48.4766,222073.0
2016-11-15 13:40:00,54.21,54.26,54.2,54.24,98107.0,48.4677,48.5124,48.4587,48.4945,98107.0
2016-11-15 13:50:00,54.25,54.26,54.22,54.22,273114.0,48.5034,48.5124,48.4766,48.4766,273114.0
2016-11-15 14:00:00,54.23,54.31,54.21,54.28,194783.0,48.4855,48.5571,48.4677,48.5302,194783.0
2016-11-15 14:10:00,54.28,54.41,54.26,54.3,145083.0,48.5302,48.6465,48.5124,48.5481,145083.0
2016-11-15 14:20:00,54.3,54.32,54.19,54.24,359364.0,48.5481,48.566,48.4498,48.4945,359364.0
2016-11-15 14:30:00,54.23,54.29,54.21,54.22,98145.0,48.4855,48.5392,48.4677,48.4766,98145.0
2016-11-15 14:40:00,54.22,54.3,54.19,54.23,67759.0,48.4766,48.5481,48.4498,48.4855,67759.0
2016-11-15 14:50:00,54.24,54.35,54.2,54.31,57899.0,48.4945,48.5928,48.4587,48.5571,57899.0
2016-11-15 15:00:00,54.3,54.31,54.19,54.21,87972.0,48.5481,48.5571,48.4498,48.4677,87972.0
2016-11-15 15:10:00,54.21,54.24,54.18,54.23,87037.0,48.4677,48.4945,48.4408,48.4855,87037.0
2016-11-15 15:20:00,54.22,54.3,54.2,54.24,85916.0,48.4766,48.5481,48.4587,48.4945,85916.0
2016-11-15 15:30:00,54.23,54.32,54.22,54.28,136128.0,48.4855,48.566,48.4766,48.5302,136128.0
2016-11-15 15:40:00,54.28,54.28,54.22,54.22,136524.0,48.5302,48.5302,48.4766,48.4766,136524.0
2016-11-15 15:50:00,54.22,54.23,54.14,54.17,454749.0,48.4766,48.4855,48.4051,48.4319,454749.0
2016-11-16 09:30:00,53.79,54.17,53.78,54.05,136229.0,48.0922,48.4319,48.0832,48.3246,136229.0
2016-11-16 09:40:00,54.03,54.21,54.0,54.02,90872.0,48.3067,48.4677,48.2799,48.2978,90872.0
2016-11-16 09:50:00,54.02,54.09,53.93,53.93,32220.0,48.2978,48.3604,48.2173,48.2173,32220.0
2016-11-16 10:00:00,53.96,54.11,53.96,54.05,60001.0,48.2441,48.3783,48.2441,48.3246,60001.0
2016-11-16 10:10:00,54.05,54.08,54.0,54.02,66632.0,48.3246,48.3514,48.2799,48.2978,66632.0
2016-11-16 10:20:00,54.03,54.09,53.99,54.04,139994.0,48.3067,48.3604,48.271,48.3157,139994.0
2016-11-16 10:30:00,54.04,54.16,54.03,54.11,135123.0,48.3157,48.423,48.3067,48.3783,135123.0
2016-11-16 10:40:00,54.1,54.12,53.96,54.06,111445.0,48.3693,48.3872,48.2441,48.3336,111445.0
2016-11-16 10:50:00,54.06,54.08,53.94,53.96,141949.0,48.3336,48.3514,48.2263,48.2441,141949.0
2016-11-16 11:00:00,53.97,53.97,53.84,53.89,53112.0,48.2531,48.2531,48.1369,48.1816,53112.0
2016-11-16 11:10:00,53.88,53.9,53.76,53.78,68718.0,48.1726,48.1905,48.0653,48.0832,68718.0
2016-11-16 11:20:00,53.8,54.07,53.78,54.05,109454.0,48.1011,48.3425,48.0832,48.3246,109454.0
2016-11-16 11:30:00,54.05,54.16,53.99,54.1,103919.0,48.3246,48.423,48.271,48.3693,103919.0
2016-11-16 11:40:00,54.1,54.11,53.99,54.06,98091.0,48.3693,48.3783,48.271,48.3336,98091.0
2016-11-16 11:50:00,54.07,54.36,54.07,54.32,443531.0,48.3425,48.6018,48.3425,48.566,443531.0
2016-11-16 12:00:00,54.32,54.43,54.27,54.42,86652.0,48.566,48.6644,48.5213,48.6554,86652.0
2016-11-16 12:10:00,54.43,54.47,54.39,54.42,102248.0,48.6644,48.7001,48.6286,48.6554,102248.0
2016-11-16 12:20:00,54.41,54.58,54.4,54.56,57241.0,48.6465,48.7985,48.6375,48.7806,57241.0
2016-11-16 12:30:00,54.57,54.71,54.55,54.61,136687.0,48.7895,48.9147,48.7716,48.8253,136687.0
2016-11-16 12:40:00,54.6,54.61,54.47,54.59,140415.0,48.8163,48.8253,48.7001,48.8074,140415.0
2016-11-16 12:50:00,54.59,54.65,54.58,54.6,201721.0,48.8074,48.8611,48.7985,48.8163,201721.0
2016-11-16 13:00:00,54.61,54.64,54.58,54.62,69558.0,48.8253,48.8521,48.7985,48.8342,69558.0
2016-11-16 13:10:00,54.63,54.65,54.57,54.57,37786.0,48.8432,48.8611,48.7895,48.7895,37786.0
2016-11-16 13:20:00,54.57,54.73,54.56,54.62,70781.0,48.7895,48.9326,48.7806,48.8342,70781.0
2016-11-16 13:30:00,54.62,54.66,54.62,54.65,51756.0,48.8342,48.87,48.8342,48.8611,51756.0
2016-11-16 13:40:00,54.65,54.73,54.63,54.73,128270.0,48.8611,48.9326,48.8432,48.9326,128270.0
2016-11-16 13:50:00,54.73,54.78,54.7,54.78,203674.0,48.9326,48.9773,48.9058,48.9773,203674.0
2016-11-16 14:00:00,54.77,54.89,54.76,54.87,68235.0,48.9683,49.0756,48.9594,49.0577,68235.0
2016-11-16 14:10:00,54.88,54.91,54.84,54.91,90495.0,49.0667,49.0935,49.0309,49.0935,90495.0
2016-11-16 14:20:00,54.9,54.94,54.88,54.93,112382.0,49.0846,49.1203,49.0667,49.1114,112382.0
2016-11-16 14:30:00,54.92,54.96,54.91,54.93,84673.0,49.1025,49.1382,49.0935,49.1114,84673.0
2016-11-16 14:40:00,54.92,55.06,54.91,55.05,248016.0,49.1025,49.2276,49.0935,49.2187,248016.0
2016-11-16 14:50:00,55.05,55.06,54.98,55.02,297398.0,49.2187,49.2276,49.1561,49.1919,297398.0
2016-11-16 15:00:00,55.01,55.05,54.98,55.04,375100.0,49.1829,49.2187,49.1561,49.2097,375100.0
2016-11-16 15:10:00,55.05,55.18,55.04,55.18,208925.0,49.2187,49.3349,49.2097,49.3349,208925.0
2016-11-16 15:20:00,55.18,55.21,55.13,55.15,132777.0,49.3349,49.3617,49.2902,49.3081,132777.0
2016-11-16 15:30:00,55.15,55.3,55.15,55.23,221106.0,49.3081,49.4422,49.3081,49.3796,221106.0
2016-11-16 15:40:00,55.24,55.28,55.22,55.24,297999.0,49.3886,49.4243,49.3707,49.3886,297999.0
2016-11-16 15:50:00,55.25,55.35,55.24,55.32,507845.0,49.3975,49.4869,49.3886,49.4601,507845.0
2016-11-17 09:30:00,55.25,56.18,55.13,56.18,634893.0,49.3975,50.229,49.2902,50.229,634893.0
2016-11-17 09:40:00,56.18,56.42,56.11,56.34,363417.0,50.229,50.4436,50.1664,50.372,363417.0
2016-11-17 09:50:00,56.34,56.53,56.23,56.51,371946.0,50.372,50.5419,50.2737,50.524,371946.0
2016-11-17 10:00:00,56.54,56.57,56.29,56.42,496216.0,50.5508,50.5777,50.3273,50.4436,496216.0
2016-11-17 10:10:00,56.43,56.58,56.26,56.53,301738.0,50.4525,50.5866,50.3005,50.5419,301738.0
2016-11-17 10:20:00,56.53,56.75,56.51,56.71,263307.0,50.5419,50.7386,50.524,50.7028,263307.0
2016-11-17 10:30:00,56.7,56.78,56.62,56.67,146708.0,50.6939,50.7654,50.6224,50.6671,146708.0
2016-11-17 10:40:00,56.66,56.94,56.63,56.91,175789.0,50.6581,50.9085,50.6313,50.8817,175789.0
2016-11-17 10:50:00,56.9,56.91,56.61,56.71,224948.0,50.8727,50.8817,50.6134,50.7028,224948.0
2016-11-17 11:00:00,56.71,56.77,56.49,56.56,266451.0,50.7028,50.7565,50.5061,50.5687,266451.0
2016-11-17 11:10:00,56.57,56.61,56.47,56.57,142879.0,50.5777,50.6134,50.4883,50.5777,142879.0
2016-11-17 11:20:00,56.58,56.63,56.54,56.6,203527.0,50.5866,50.6313,50.5508,50.6045,203527.0
2016-11-17 11:30:00,56.6,56.66,56.44,56.45,162877.0,50.6045,50.6581,50.4614,50.4704,162877.0
2016-11-17 11:40:00,56.45,56.59,56.42,56.51,103499.0,50.4704,50.5956,50.4436,50.524,103499.0
2016-11-17 11:50:00,56.51,56.55,56.32,56.37,145210.0,50.524,50.5598,50.3542,50.3989,145210.0
2016-11-17 12:00:00,56.37,56.45,56.34,56.45,95342.0,50.3989,50.4704,50.372,50.4704,95342.0
2016-11-17 12:10:00,56.44,56.53,56.36,56.41,119172.0,50.4614,50.5419,50.3899,50.4346,119172.0
2016-11-17 12:20:00,56.41,56.42,56.31,56.38,112667.0,50.4346,50.4436,50.3452,50.4078,112667.0
2016-11-17 12:30:00,56.39,56.39,56.27,56.29,81584.0,50.4167,50.4167,50.3095,50.3273,81584.0
2016-11-17 12:40:00,56.29,56.33,56.26,56.27,158015.0,50.3273,50.3631,50.3005,50.3095,158015.0
2016-11-17 12:50:00,56.26,56.41,56.25,56.36,163141.0,50.3005,50.4346,50.2916,50.3899,163141.0
2016-11-17 13:00:00,56.35,56.41,56.27,56.27,126275.0,50.381,50.4346,50.3095,50.3095,126275.0
2016-11-17 13:10:00,56.28,56.34,56.26,56.27,49045.0,50.3184,50.372,50.3005,50.3095,49045.0
2016-11-17 13:20:00,56.28,56.28,56.18,56.23,345036.0,50.3184,50.3184,50.229,50.2737,345036.0
2016-11-17 13:30:00,56.23,56.32,56.23,56.28,247122.0,50.2737,50.3542,50.2737,50.3184,247122.0
2016-11-17 13:40:00,56.29,56.4,56.24,56.28,62335.0,50.3273,50.4257,50.2826,50.3184,62335.0
2016-11-17 13:50:00,56.29,56.31,56.21,56.3,163633.0,50.3273,50.3452,50.2558,50.3363,163633.0
2016-11-17 14:00:00,56.3,56.37,56.26,56.32,69003.0,50.3363,50.3989,50.3005,50.3542,69003.0
2016-11-17 14:10:00,56.33,56.33,56.26,56.3,141955.0,50.3631,50.3631,50.3005,50.3363,141955.0
2016-11-17 14:20:00,56.3,56.3,56.24,56.29,115274.0,50.3363,50.3363,50.2826,50.3273,115274.0
2016-11-17 14:30:00,56.28,56.34,56.28,56.3,127392.0,50.3184,50.372,50.3184,50.3363,127392.0
2016-11-17 14:40:00,56.3,56.34,56.26,56.29,118015.0,50.3363,50.372,50.3005,50.3273,118015.0
2016-11-17 14:50:00,56.3,56.36,56.28,56.35,153169.0,50.3363,50.3899,50.3184,50.381,153169.0
2016-11-17 15:00:00,56.35,56.39,56.31,56.35,166141.0,50.381,50.4167,50.3452,50.381,166141.0
2016-11-17 15:10:00,56.35,56.39,56.32,56.35,147222.0,50.381,50.4167,50.3542,50.381,147222.0
2016-11-17 15:20:00,56.35,56.4,56.31,56.35,153302.0,50.381,50.4257,50.3452,50.381,153302.0
2016-11-17 15:30:00,56.35,56.46,56.34,56.39,356253.0,50.381,50.4793,50.372,50.4167,356253.0
2016-11-17 15:40:00,56.38,56.42,56.38,56.4,604072.0,50.4078,50.4436,50.4078,50.4257,604072.0
2016-11-17 15:50:00,56.4,56.45,56.38,56.39,598083.0,50.4257,50.4704,50.4078,50.4167,598083.0
2016-11-18 09:30:00,56.48,56.86,56.44,56.53,563976.0,50.4972,50.837,50.4614,50.5419,563976.0
2016-11-18 09:40:00,56.54,56.56,56.28,56.42,266435.0,50.5508,50.5687,50.3184,50.4436,266435.0
2016-11-18 09:50:00,56.42,56.48,56.38,56.42,460601.0,50.4436,50.4972,50.4078,50.4436,460601.0
2016-11-18 10:00:00,56.41,56.45,56.21,56.29,102125.0,50.4346,50.4704,50.2558,50.3273,102125.0
2016-11-18 10:10:00,56.29,56.41,56.27,56.32,131626.0,50.3273,50.4346,50.3095,50.3542,131626.0
2016-11-18 10:20:00,56.32,56.45,56.29,56.41,84901.0,50.3542,50.4704,50.3273,50.4346,84901.0
2016-11-18 10:30:00,56.41,56.43,56.28,56.31,121448.0,50.4346,50.4525,50.3184,50.3452,121448.0
2016-11-18 10:40:00,56.32,56.35,56.08,56.08,331376.0,50.3542,50.381,50.1396,50.1396,331376.0
2016-11-18 10:50:00,56.07,56.08,55.91,56.02,143740.0,50.1306,50.1396,49.9876,50.0859,143740.0
2016-11-18 11:00:00,56.0,56.0,55.82,55.83,146642.0,50.0681,50.0681,49.9071,49.9161,146642.0
2016-11-18 11:10:00,55.83,55.9,55.65,55.87,116412.0,49.9161,49.9786,49.7551,49.9518,116412.0
2016-11-18 11:20:00,55.87,55.91,55.73,55.77,120089.0,49.9518,49.9876,49.8267,49.8624,120089.0
2016-11-18 11:30:00,55.77,55.79,55.73,55.76,56797.0,49.8624,49.8803,49.8267,49.8535,56797.0
2016-11-18 11:40:00,55.76,55.82,55.74,55.77,82829.0,49.8535,49.9071,49.8356,49.8624,82829.0
2016-11-18 11:50:00,55.77,55.78,55.73,55.73,90528.0,49.8624,49.8714,49.8267,49.8267,90528.0
2016-11-18 12:00:00,55.74,55.79,55.73,55.76,268270.0,49.8356,49.8803,49.8267,49.8535,268270.0
2016-11-18 12:10:00,55.76,55.85,55.67,55.81,101183.0,49.8535,49.9339,49.773,49.8982,101183.0
2016-11-18 12:20:00,55.81,55.9,55.76,55.89,69778.0,49.8982,49.9786,49.8535,49.9697,69778.0
2016-11-18 12:30:00,55.89,55.9,55.79,55.82,94428.0,49.9697,49.9786,49.8803,49.9071,94428.0
2016-11-18 12:40:00,55.82,55.84,55.76,55.84,79736.0,49.9071,49.925,49.8535,49.925,79736.0
2016-11-18 12:50:00,55.84,55.84,55.8,55.81,126004.0,49.925,49.925,49.8892,49.8982,126004.0
2016-11-18 13:00:00,55.82,55.82,55.61,55.73,241755.0,49.9071,49.9071,49.7194,49.8267,241755.0
2016-11-18 13:10:00,55.73,55.89,55.72,55.8,218797.0,49.8267,49.9697,49.8177,49.8892,218797.0
2016-11-18 13:20:00,55.8,56.05,55.76,55.79,254131.0,49.8892,50.1128,49.8535,49.8803,254131.0
2016-11-18 13:30:00,55.8,55.82,55.73,55.76,34265.0,49.8892,49.9071,49.8267,49.8535,34265.0
2016-11-18 13:40:00,55.76,55.77,55.67,55.73,99575.0,49.8535,49.8624,49.773,49.8267,99575.0
2016-11-18 13:50:00,55.73,55.74,55.61,55.65,117628.0,49.8267,49.8356,49.7194,49.7551,117628.0
2016-11-18 14:00:00,55.65,55.69,55.63,55.67,109434.0,49.7551,49.7909,49.7372,49.773,109434.0
2016-11-18 14:10:00,55.67,55.7,55.51,55.54,84701.0,49.773,49.7998,49.63,49.6568,84701.0
2016-11-18 14:20:00,55.53,55.56,55.43,55.46,120082.0,49.6478,49.6747,49.5584,49.5853,120082.0
2016-11-18 14:30:00,55.46,55.49,55.39,55.45,112433.0,49.5853,49.6121,49.5227,49.5763,112433.0
2016-11-18 14:40:00,55.45,55.45,55.29,55.32,119616.0,49.5763,49.5763,49.4333,49.4601,119616.0
2016-11-18 14:50:00,55.32,55.39,55.32,55.39,83031.0,49.4601,49.5227,49.4601,49.5227,83031.0
2016-11-18 15:00:00,55.38,55.48,55.37,55.38,153989.0,49.5137,49.6031,49.5048,49.5137,153989.0
2016-11-18 15:10:00,55.39,55.42,55.3,55.37,208256.0,49.5227,49.5495,49.4422,49.5048,208256.0
2016-11-18 15:20:00,55.37,55.38,55.21,55.26,685441.0,49.5048,49.5137,49.3617,49.4064,685441.0
2016-11-18 15:30:00,55.26,55.27,55.13,55.14,471147.0,49.4064,49.4154,49.2902,49.2991,471147.0
2016-11-18 15:40:00,55.15,55.3,55.04,55.27,861702.0,49.3081,49.4422,49.2097,49.4154,861702.0
2016-11-18 15:50:00,55.27,55.59,55.27,55.57,875832.0,49.4154,49.7015,49.4154,49.6836,875832.0
2016-11-21 09:30:00,55.53,55.67,55.23,55.55,203600.0,49.6478,49.773,49.3796,49.6657,203600.0
2016-11-21 09:40:00,55.53,55.63,55.33,55.37,84011.0,49.6478,49.7372,49.469,49.5048,84011.0
2016-11-21 09:50:00,55.37,55.4,55.19,55.24,128041.0,49.5048,49.5316,49.3439,49.3886,128041.0
2016-11-21 10:00:00,55.24,55.28,55.11,55.11,154326.0,49.3886,49.4243,49.2723,49.2723,154326.0
2016-11-21 10:10:00,55.12,55.12,54.89,54.89,213836.0,49.2813,49.2813,49.0756,49.0756,213836.0
2016-11-21 10:20:00,54.87,54.94,54.72,54.79,183768.0,49.0577,49.1203,48.9236,48.9862,183768.0
2016-11-21 10:30:00,54.8,54.82,54.68,54.81,160621.0,48.9952,49.013,48.8879,49.0041,160621.0
2016-11-21 10:40:00,54.82,54.91,54.74,54.8,141568.0,49.013,49.0935,48.9415,48.9952,141568.0
2016-11-21 10:50:00,54.8,54.85,54.7,54.73,101381.0,48.9952,49.0399,48.9058,48.9326,101381.0
2016-11-21 11:00:00,54.73,54.9,54.72,54.73,163027.0,48.9326,49.0846,48.9236,48.9326,163027.0
2016-11-21 11:10:00,54.73,54.8,54.72,54.73,238973.0,48.9326,48.9952,48.9236,48.9326,238973.0
2016-11-21 11:20:00,54.73,54.77,54.68,54.75,350610.0,48.9326,48.9683,48.8879,48.9505,350610.0
2016-11-21 11:30:00,54.75,55.06,54.74,55.04,126352.0,48.9505,49.2276,48.9415,49.2097,126352.0
2016-11-21 11:40:00,55.04,55.04,54.98,54.99,194974.0,49.2097,49.2097,49.1561,49.165,194974.0
2016-11-21 11:50:00,54.99,55.06,54.94,55.05,106532.0,49.165,49.2276,49.1203,49.2187,106532.0
2016-11-21 12:00:00,55.06,55.21,55.04,55.08,175525.0,49.2276,49.3617,49.2097,49.2455,175525.0
2016-11-21 12:10:00,55.08,55.25,55.06,55.25,107685.0,49.2455,49.3975,49.2276,49.3975,107685.0
2016-11-21 12:20:00,55.25,55.25,55.09,55.16,60569.0,49.3975,49.3975,49.2544,49.317,60569.0
2016-11-21 12:30:00,55.15,55.16,55.1,55.11,51599.0,49.3081,49.317,49.2634,49.2723,51599.0
2016-11-21 12:40:00,55.12,55.15,55.09,55.09,54453.0,49.2813,49.3081,49.2544,49.2544,54453.0
2016-11-21 12:50:00,55.1,55.11,54.94,55.0,138969.0,49.2634,49.2723,49.1203,49.174,138969.0
2016-11-21 13:00:00,55.0,55.04,54.99,55.04,74791.0,49.174,49.2097,49.165,49.2097,74791.0
2016-11-21 13:10:00,55.03,55.06,55.0,55.01,28274.0,49.2008,49.2276,49.174,49.1829,28274.0
2016-11-21 13:20:00,55.0,55.05,54.98,55.05,56974.0,49.174,49.2187,49.1561,49.2187,56974.0
2016-11-21 13:30:00,55.04,55.13,55.02,55.12,27210.0,49.2097,49.2902,49.1919,49.2813,27210.0
2016-11-21 13:40:00,55.13,55.13,55.05,55.05,31461.0,49.2902,49.2902,49.2187,49.2187,31461.0
2016-11-21 13:50:00,55.06,55.06,54.99,55.03,74428.0,49.2276,49.2276,49.165,49.2008,74428.0
2016-11-21 14:00:00,55.03,55.03,54.9,54.91,52598.0,49.2008,49.2008,49.0846,49.0935,52598.0
2016-11-21 14:10:00,54.92,55.01,54.91,54.99,96546.0,49.1025,49.1829,49.0935,49.165,96546.0
2016-11-21 14:20:00,54.98,55.02,54.97,55.0,93786.0,49.1561,49.1919,49.1472,49.174,93786.0
2016-11-21 14:30:00,55.0,55.03,54.99,55.02,67430.0,49.174,49.2008,49.165,49.1919,67430.0
2016-11-21 14:40:00,55.02,55.05,54.97,54.99,144036.0,49.1919,49.2187,49.1472,49.165,144036.0
2016-11-21 14:50:00,54.99,55.04,54.95,54.96,70576.0,49.165,49.2097,49.1293,49.1382,70576.0
2016-11-21 15:00:00,54.97,55.0,54.91,54.91,49426.0,49.1472,49.174,49.0935,49.0935,49426.0
2016-11-21 15:10:00,54.92,54.92,54.83,54.83,89522.0,49.1025,49.1025,49.022,49.022,89522.0
2016-11-21 15:20:00,54.83,55.0,54.79,54.95,224349.0,49.022,49.174,48.9862,49.1293,224349.0
2016-11-21 15:30:00,54.95,55.1,54.95,55.07,166478.0,49.1293,49.2634,49.1293,49.2366,166478.0
2016-11-21 15:40:00,55.07,55.1,54.97,55.05,328012.0,49.2366,49.2634,49.1472,49.2187,328012.0
2016-11-21 15:50:00,55.06,55.14,55.04,55.1,264547.0,49.2276,49.2991,49.2097,49.2634,264547.0
2016-11-22 09:30:00,53.11,53.42,52.69,52.96,670891.0,47.4842,47.7613,47.1087,47.3501,670891.0
2016-11-22 09:40:00,52.97,53.02,52.37,52.74,926213.0,47.359,47.4037,46.8226,47.1534,926213.0
2016-11-22 09:50:00,52.75,52.82,52.5,52.54,381300.0,47.1623,47.2249,46.9388,46.9746,381300.0
2016-11-22 10:00:00,52.54,52.81,52.5,52.77,318845.0,46.9746,47.216,46.9388,47.1802,318845.0
2016-11-22 10:10:00,52.76,52.89,52.73,52.88,543335.0,47.1713,47.2875,47.1444,47.2785,543335.0
2016-11-22 10:20:00,52.89,53.26,52.88,53.16,461901.0,47.2875,47.6183,47.2785,47.5289,461901.0
2016-11-22 10:30:00,53.14,53.32,53.05,53.15,336644.0,47.511,47.6719,47.4305,47.5199,336644.0
2016-11-22 10:40:00,53.13,53.16,53.0,53.02,245010.0,47.5021,47.5289,47.3858,47.4037,245010.0
2016-11-22 10:50:00,53.03,53.03,52.82,52.87,337273.0,47.4127,47.4127,47.2249,47.2696,337273.0
2016-11-22 11:00:00,52.88,53.07,52.87,53.04,226030.0,47.2785,47.4484,47.2696,47.4216,226030.0
2016-11-22 11:10:00,53.03,53.1,52.99,53.01,97417.0,47.4127,47.4752,47.3769,47.3948,97417.0
2016-11-22 11:20:00,53.01,53.04,53.0,53.0,115591.0,47.3948,47.4216,47.3858,47.3858,115591.0
2016-11-22 11:30:00,53.0,53.04,52.96,53.03,188758.0,47.3858,47.4216,47.3501,47.4127,188758.0
2016-11-22 11:40:00,53.04,53.06,53.01,53.03,127190.0,47.4216,47.4395,47.3948,47.4127,127190.0
2016-11-22 11:50:00,53.03,53.05,52.99,53.03,95013.0,47.4127,47.4305,47.3769,47.4127,95013.0
2016-11-22 12:00:00,53.03,53.23,53.01,53.21,118160.0,47.4127,47.5915,47.3948,47.5736,118160.0
2016-11-22 12:10:00,53.21,53.21,53.11,53.19,100232.0,47.5736,47.5736,47.4842,47.5557,100232.0
2016-11-22 12:20:00,53.19,53.36,53.18,53.35,57433.0,47.5557,47.7077,47.5468,47.6988,57433.0
2016-11-22 12:30:00,53.35,53.42,53.25,53.41,81863.0,47.6988,47.7613,47.6094,47.7524,81863.0
2016-11-22 12:40:00,53.4,53.55,53.4,53.51,83836.0,47.7435,47.8776,47.7435,47.8418,83836.0
2016-11-22 12:50:00,53.5,53.52,53.36,53.39,117302.0,47.8329,47.8508,47.7077,47.7345,117302.0
2016-11-22 13:00:00,53.38,53.5,53.37,53.37,129197.0,47.7256,47.8329,47.7166,47.7166,129197.0
2016-11-22 13:10:00,53.37,53.37,53.18,53.18,60382.0,47.7166,47.7166,47.5468,47.5468,60382.0
2016-11-22 13:20:00,53.18,53.23,53.12,53.13,97663.0,47.5468,47.5915,47.4931,47.5021,97663.0
2016-11-22 13:30:00,53.13,53.27,53.11,53.24,137016.0,47.5021,47.6272,47.4842,47.6004,137016.0
2016-11-22 13:40:00,53.23,53.25,53.17,53.2,84266.0,47.5915,47.6094,47.5378,47.5646,84266.0
2016-11-22 13:50:00,53.19,53.24,53.17,53.17,104402.0,47.5557,47.6004,47.5378,47.5378,104402.0
2016-11-22 14:00:00,53.17,53.18,53.06,53.08,94010.0,47.5378,47.5468,47.4395,47.4574,94010.0
2016-11-22 14:10:00,53.08,53.11,53.05,53.11,93605.0,47.4574,47.4842,47.4305,47.4842,93605.0
2016-11-22 14:20:00,53.1,53.13,53.06,53.06,85334.0,47.4752,47.5021,47.4395,47.4395,85334.0
2016-11-22 14:30:00,53.06,53.12,53.05,53.09,86294.0,47.4395,47.4931,47.4305,47.4663,86294.0
2016-11-22 14:40:00,53.08,53.11,53.03,53.05,192159.0,47.4574,47.4842,47.4127,47.4305,192159.0
2016-11-22 14:50:00,53.04,53.06,52.97,52.99,315940.0,47.4216,47.4395,47.359,47.3769,315940.0
2016-11-22 15:00:00,53.0,53.08,52.99,53.05,398760.0,47.3858,47.4574,47.3769,47.4305,398760.0
2016-11-22 15:10:00,53.05,53.07,53.0,53.02,150136.0,47.4305,47.4484,47.3858,47.4037,150136.0
2016-11-22 15:20:00,53.02,53.03,53.0,53.0,108779.0,47.4037,47.4127,47.3858,47.3858,108779.0
2016-11-22 15:30:00,53.0,53.11,53.0,53.09,366666.0,47.3858,47.4842,47.3858,47.4663,366666.0
2016-11-22 15:40:00,53.1,53.18,53.09,53.15,482367.0,47.4752,47.5468,47.4663,47.5199,482367.0
2016-11-22 15:50:00,53.15,53.19,53.12,53.18,881018.0,47.5199,47.5557,47.4931,47.5468,881018.0
2016-11-23 09:30:00,52.6,52.65,51.86,52.01,530106.0,47.0282,47.0729,46.3666,46.5007,530106.0
2016-11-23 09:40:00,52.0,52.14,51.87,52.05,427857.0,46.4918,46.6169,46.3755,46.5365,427857.0
2016-11-23 09:50:00,52.05,52.39,52.05,52.3,330451.0,46.5365,46.8404,46.5365,46.76,330451.0
2016-11-23 10:00:00,52.3,52.41,52.14,52.15,408448.0,46.76,46.8583,46.6169,46.6259,408448.0
2016-11-23 10:10:00,52.14,52.32,51.85,51.85,348813.0,46.6169,46.7779,46.3577,46.3577,348813.0
2016-11-23 10:20:00,51.87,51.94,51.79,51.86,339529.0,46.3755,46.4381,46.304,46.3666,339529.0
2016-11-23 10:30:00,51.86,51.88,51.8,51.84,271629.0,46.3666,46.3845,46.3129,46.3487,271629.0
2016-11-23 10:40:00,51.83,51.87,51.81,51.85,184386.0,46.3398,46.3755,46.3219,46.3577,184386.0
2016-11-23 10:50:00,51.85,51.96,51.83,51.91,307402.0,46.3577,46.456,46.3398,46.4113,307402.0
2016-11-23 11:00:00,51.91,52.06,51.91,52.0,202562.0,46.4113,46.5454,46.4113,46.4918,202562.0
2016-11-23 11:10:00,52.0,52.02,51.94,52.0,127185.0,46.4918,46.5096,46.4381,46.4918,127185.0
2016-11-23 11:20:00,51.99,52.0,51.94,51.98,105382.0,46.4828,46.4918,46.4381,46.4739,105382.0
2016-11-23 11:30:00,51.98,51.99,51.82,51.84,272121.0,46.4739,46.4828,46.3308,46.3487,272121.0
2016-11-23 11:40:00,51.84,51.86,51.82,51.84,271087.0,46.3487,46.3666,46.3308,46.3487,271087.0
2016-11-23 11:50:00,51.84,52.09,51.84,52.04,400733.0,46.3487,46.5722,46.3487,46.5275,400733.0
2016-11-23 12:00:00,52.04,52.08,51.97,51.98,404120.0,46.5275,46.5633,46.4649,46.4739,404120.0
2016-11-23 12:10:00,51.98,52.02,51.94,51.99,220460.0,46.4739,46.5096,46.4381,46.4828,220460.0
2016-11-23 12:20:00,51.99,52.12,51.99,52.04,95701.0,46.4828,46.5991,46.4828,46.5275,95701.0
2016-11-23 12:30:00,52.05,52.12,52.0,52.1,105695.0,46.5365,46.5991,46.4918,46.5812,105695.0
2016-11-23 12:40:00,52.1,52.14,52.08,52.1,115825.0,46.5812,46.6169,46.5633,46.5812,115825.0
2016-11-23 12:50:00,52.09,52.11,52.06,52.07,117518.0,46.5722,46.5901,46.5454,46.5543,117518.0
2016-11-23 13:00:00,52.07,52.08,51.99,52.01,111341.0,46.5543,46.5633,46.4828,46.5007,111341.0
2016-11-23 13:10:00,52.02,52.04,51.95,52.04,107572.0,46.5096,46.5275,46.4471,46.5275,107572.0
2016-11-23 13:20:00,52.04,52.06,51.99,52.01,126522.0,46.5275,46.5454,46.4828,46.5007,126522.0
2016-11-23 13:30:00,52.01,52.02,51.89,51.9,292623.0,46.5007,46.5096,46.3934,46.4024,292623.0
2016-11-23 13:40:00,51.89,51.93,51.87,51.89,105919.0,46.3934,46.4292,46.3755,46.3934,105919.0
2016-11-23 13:50:00,51.89,51.91,51.84,51.88,80920.0,46.3934,46.4113,46.3487,46.3845,80920.0
2016-11-23 14:00:00,51.89,51.93,51.86,51.87,99581.0,46.3934,46.4292,46.3666,46.3755,99581.0
2016-11-23 14:10:00,51.87,51.88,51.76,51.78,186013.0,46.3755,46.3845,46.2772,46.2951,186013.0
2016-11-23 14:20:00,51.79,51.79,51.42,51.5,417654.0,46.304,46.304,45.9732,46.0447,417654.0
2016-11-23 14:30:00,51.5,51.56,51.46,51.53,238918.0,46.0447,46.0984,46.009,46.0715,238918.0
2016-11-23 14:40:00,51.54,51.63,51.54,51.55,142887.0,46.0805,46.161,46.0805,46.0894,142887.0
2016-11-23 14:50:00,51.56,51.62,51.48,51.5,364852.0,46.0984,46.152,46.0268,46.0447,364852.0
2016-11-23 15:00:00,51.5,51.64,51.49,51.58,239691.0,46.0447,46.1699,46.0358,46.1163,239691.0
2016-11-23 15:10:00,51.58,51.58,51.46,51.47,225948.0,46.1163,46.1163,46.009,46.0179,225948.0
2016-11-23 15:20:00,51.46,51.52,51.35,51.5,491140.0,46.009,46.0626,45.9106,46.0447,491140.0
2016-11-23 15:30:00,51.5,51.66,51.48,51.65,379331.0,46.0447,46.1878,46.0268,46.1788,379331.0
2016-11-23 15:40:00,51.65,51.72,51.64,51.71,588131.0,46.1788,46.2414,46.1699,46.2325,588131.0
2016-11-23 15:50:00,51.71,51.88,51.7,51.86,820178.0,46.2325,46.3845,46.2235,46.3666,820178.0
2016-11-25 09:30:00,52.04,53.51,52.0,52.77,371187.0,46.5275,47.8418,46.4918,47.1802,371187.0
2016-11-25 09:40:00,52.78,53.02,52.75,52.9,161792.0,47.1891,47.4037,47.1623,47.2964,161792.0
2016-11-25 09:50:00,52.91,52.92,52.67,52.8,157654.0,47.3054,47.3143,47.0908,47.207,157654.0
2016-11-25 10:00:00,52.8,52.81,52.68,52.75,107539.0,47.207,47.216,47.0997,47.1623,107539.0
2016-11-25 10:10:00,52.75,52.81,52.73,52.8,80761.0,47.1623,47.216,47.1444,47.207,80761.0
2016-11-25 10:20:00,52.79,52.88,52.75,52.76,76784.0,47.1981,47.2785,47.1623,47.1713,76784.0
2016-11-25 10:30:00,52.77,52.87,52.73,52.86,117867.0,47.1802,47.2696,47.1444,47.2607,117867.0
2016-11-25 10:40:00,52.85,52.93,52.83,52.93,98281.0,47.2517,47.3232,47.2338,47.3232,98281.0
2016-11-25 10:50:00,52.93,52.98,52.87,52.96,82463.0,47.3232,47.368,47.2696,47.3501,82463.0
2016-11-25 11:00:00,52.96,52.99,52.85,52.85,126186.0,47.3501,47.3769,47.2517,47.2517,126186.0
2016-11-25 11:10:00,52.85,52.93,52.83,52.91,85383.0,47.2517,47.3232,47.2338,47.3054,85383.0
2016-11-25 11:20:00,52.91,52.94,52.72,52.76,117572.0,47.3054,47.3322,47.1355,47.1713,117572.0
2016-11-25 11:30:00,52.77,52.85,52.76,52.83,104843.0,47.1802,47.2517,47.1713,47.2338,104843.0
2016-11-25 11:40:00,52.84,52.95,52.8,52.95,96785.0,47.2428,47.3411,47.207,47.3411,96785.0
2016-11-25 11:50:00,52.95,52.96,52.85,52.87,158599.0,47.3411,47.3501,47.2517,47.2696,158599.0
2016-11-25 12:00:00,52.87,53.06,52.87,53.03,81855.0,47.2696,47.4395,47.2696,47.4127,81855.0
2016-11-25 12:10:00,53.02,53.08,52.99,53.07,89992.0,47.4037,47.4574,47.3769,47.4484,89992.0
2016-11-25 12:20:00,53.07,53.18,53.03,53.18,87039.0,47.4484,47.5468,47.4127,47.5468,87039.0
2016-11-25 12:30:00,53.18,53.23,53.13,53.2,135870.0,47.5468,47.5915,47.5021,47.5646,135870.0
2016-11-25 12:40:00,53.2,53.32,53.19,53.25,179439.0,47.5646,47.6719,47.5557,47.6094,179439.0
2016-11-25 12:50:00,53.25,53.33,53.19,53.25,312236.0,47.6094,47.6809,47.5557,47.6094,312236.0
2016-11-28 09:30:00,58.0,58.35,57.5,58.0,2627991.0,51.8562,52.1691,51.4092,51.8562,2627991.0
2016-11-28 09:40:00,58.0,58.16,57.26,57.95,2590354.0,51.8562,51.9992,51.1946,51.8115,2590354.0
2016-11-28 09:50:00,57.94,58.5,57.7,57.97,1523003.0,51.8026,52.3032,51.588,51.8294,1523003.0
2016-11-28 10:00:00,57.96,58.08,57.62,57.82,771147.0,51.8204,51.9277,51.5164,51.6953,771147.0
2016-11-28 10:10:00,57.82,58.08,57.75,57.96,919002.0,51.6953,51.9277,51.6327,51.8204,919002.0
2016-11-28 10:20:00,57.95,58.0,57.74,57.85,445596.0,51.8115,51.8562,51.6237,51.7221,445596.0
2016-11-28 10:30:00,57.85,57.95,57.8,57.82,314547.0,51.7221,51.8115,51.6774,51.6953,314547.0
2016-11-28 10:40:00,57.82,57.86,57.63,57.66,424374.0,51.6953,51.731,51.5254,51.5522,424374.0
2016-11-28 10:50:00,57.66,57.77,57.6,57.65,537365.0,51.5522,51.6506,51.4986,51.5433,537365.0
2016-11-28 11:00:00,57.65,57.68,57.49,57.51,463258.0,51.5433,51.5701,51.4002,51.4181,463258.0
2016-11-28 11:10:00,57.51,57.68,57.5,57.54,309255.0,51.4181,51.5701,51.4092,51.4449,309255.0
2016-11-28 11:20:00,57.54,57.74,57.44,57.72,453170.0,51.4449,51.6237,51.3555,51.6059,453170.0
2016-11-28 11:30:00,57.71,57.88,57.65,57.68,419812.0,51.5969,51.7489,51.5433,51.5701,419812.0
2016-11-28 11:40:00,57.69,57.73,57.51,57.63,328944.0,51.579,51.6148,51.4181,51.5254,328944.0
2016-11-28 11:50:00,57.63,57.68,57.49,57.54,398431.0,51.5254,51.5701,51.4002,51.4449,398431.0
2016-11-28 12:00:00,57.55,57.62,57.53,57.57,429001.0,51.4539,51.5164,51.436,51.4717,429001.0
2016-11-28 12:10:00,57.58,57.61,57.37,57.54,440170.0,51.4807,51.5075,51.2929,51.4449,440170.0
2016-11-28 12:20:00,57.55,57.59,57.5,57.54,234595.0,51.4539,51.4896,51.4092,51.4449,234595.0
2016-11-28 12:30:00,57.55,57.61,57.53,57.58,166641.0,51.4539,51.5075,51.436,51.4807,166641.0
2016-11-28 12:40:00,57.58,57.66,57.4,57.41,166935.0,51.4807,51.5522,51.3198,51.3287,166935.0
2016-11-28 12:50:00,57.4,57.46,57.29,57.41,398863.0,51.3198,51.3734,51.2214,51.3287,398863.0
2016-11-28 13:00:00,57.41,57.42,57.21,57.26,262386.0,51.3287,51.3376,51.1499,51.1946,262386.0
2016-11-28 13:10:00,57.27,57.31,57.2,57.21,154390.0,51.2035,51.2393,51.1409,51.1499,154390.0
2016-11-28 13:20:00,57.22,57.29,56.92,57.01,438234.0,51.1588,51.2214,50.8906,50.9711,438234.0
2016-11-28 13:30:00,57.01,57.35,56.96,57.27,274221.0,50.9711,51.275,50.9264,51.2035,274221.0
2016-11-28 13:40:00,57.28,57.29,57.15,57.2,154376.0,51.2125,51.2214,51.0962,51.1409,154376.0
2016-11-28 13:50:00,57.2,57.28,57.14,57.16,116996.0,51.1409,51.2125,51.0873,51.1052,116996.0
2016-11-28 14:00:00,57.16,57.22,57.15,57.15,100735.0,51.1052,51.1588,51.0962,51.0962,100735.0
2016-11-28 14:10:00,57.16,57.16,57.01,57.05,211152.0,51.1052,51.1052,50.9711,51.0068,211152.0
2016-11-28 14:20:00,57.04,57.05,56.84,56.9,355079.0,50.9979,51.0068,50.8191,50.8727,355079.0
2016-11-28 14:30:00,56.91,57.0,56.84,56.89,335191.0,50.8817,50.9621,50.8191,50.8638,335191.0
2016-11-28 14:40:00,56.9,57.1,56.87,57.0,313069.0,50.8727,51.0515,50.8459,50.9621,313069.0
2016-11-28 14:50:00,57.0,57.01,56.94,56.99,193848.0,50.9621,50.9711,50.9085,50.9532,193848.0
2016-11-28 15:00:00,56.98,57.01,56.88,56.92,209555.0,50.9442,50.9711,50.8548,50.8906,209555.0
2016-11-28 15:10:00,56.92,56.93,56.86,56.92,222378.0,50.8906,50.8995,50.837,50.8906,222378.0
2016-11-28 15:20:00,56.91,57.01,56.9,56.91,358137.0,50.8817,50.9711,50.8727,50.8817,358137.0
2016-11-28 15:30:00,56.92,56.93,56.86,56.88,325410.0,50.8906,50.8995,50.837,50.8548,325410.0
2016-11-28 15:40:00,56.88,56.96,56.83,56.92,653242.0,50.8548,50.9264,50.8101,50.8906,653242.0
2016-11-28 15:50:00,56.91,57.0,56.86,56.95,885172.0,50.8817,50.9621,50.837,50.9174,885172.0
2016-11-29 09:30:00,56.8,56.95,56.54,56.69,436209.0,50.7833,50.9174,50.5508,50.685,436209.0
2016-11-29 09:40:00,56.7,56.73,56.36,56.36,295034.0,50.6939,50.7207,50.3899,50.3899,295034.0
2016-11-29 09:50:00,56.37,56.49,56.22,56.34,379990.0,50.3989,50.5061,50.2647,50.372,379990.0
2016-11-29 10:00:00,56.33,56.42,56.28,56.32,173525.0,50.3631,50.4436,50.3184,50.3542,173525.0
2016-11-29 10:10:00,56.32,56.37,56.18,56.18,254287.0,50.3542,50.3989,50.229,50.229,254287.0
2016-11-29 10:20:00,56.19,56.34,56.08,56.13,230647.0,50.2379,50.372,50.1396,50.1843,230647.0
2016-11-29 10:30:00,56.13,56.2,56.09,56.16,108931.0,50.1843,50.2469,50.1485,50.2111,108931.0
2016-11-29 10:40:00,56.16,56.25,56.08,56.17,206018.0,50.2111,50.2916,50.1396,50.22,206018.0
2016-11-29 10:50:00,56.17,56.18,56.07,56.11,147234.0,50.22,50.229,50.1306,50.1664,147234.0
2016-11-29 11:00:00,56.1,56.1,56.0,56.03,108421.0,50.1575,50.1575,50.0681,50.0949,108421.0
2016-11-29 11:10:00,56.03,56.08,55.99,56.02,190970.0,50.0949,50.1396,50.0591,50.0859,190970.0
2016-11-29 11:20:00,56.02,56.12,56.0,56.0,232588.0,50.0859,50.1753,50.0681,50.0681,232588.0
2016-11-29 11:30:00,56.01,56.05,55.93,55.96,105390.0,50.077,50.1128,50.0055,50.0323,105390.0
2016-11-29 11:40:00,55.97,56.11,55.95,56.05,97928.0,50.0412,50.1664,50.0233,50.1128,97928.0
2016-11-29 11:50:00,56.06,56.14,56.0,56.07,163817.0,50.1217,50.1932,50.0681,50.1306,163817.0
2016-11-29 12:00:00,56.07,56.26,56.06,56.19,155481.0,50.1306,50.3005,50.1217,50.2379,155481.0
2016-11-29 12:10:00,56.19,56.27,56.14,56.2,140363.0,50.2379,50.3095,50.1932,50.2469,140363.0
2016-11-29 12:20:00,56.19,56.19,56.04,56.04,110809.0,50.2379,50.2379,50.1038,50.1038,110809.0
2016-11-29 12:30:00,56.05,56.08,55.99,56.05,82958.0,50.1128,50.1396,50.0591,50.1128,82958.0
2016-11-29 12:40:00,56.06,56.06,55.87,55.94,162019.0,50.1217,50.1217,49.9518,50.0144,162019.0
2016-11-29 12:50:00,55.95,55.96,55.9,55.92,60604.0,50.0233,50.0323,49.9786,49.9965,60604.0
2016-11-29 13:00:00,55.93,55.95,55.87,55.91,81938.0,50.0055,50.0233,49.9518,49.9876,81938.0
2016-11-29 13:10:00,55.91,55.92,55.8,55.87,108769.0,49.9876,49.9965,49.8892,49.9518,108769.0
2016-11-29 13:20:00,55.87,55.9,55.84,55.89,82325.0,49.9518,49.9786,49.925,49.9697,82325.0
2016-11-29 13:30:00,55.9,56.06,55.87,55.97,326505.0,49.9786,50.1217,49.9518,50.0412,326505.0
2016-11-29 13:40:00,55.97,55.98,55.83,55.92,116790.0,50.0412,50.0502,49.9161,49.9965,116790.0
2016-11-29 13:50:00,55.91,56.03,55.89,55.94,150923.0,49.9876,50.0949,49.9697,50.0144,150923.0
2016-11-29 14:00:00,55.93,55.99,55.88,55.95,98199.0,50.0055,50.0591,49.9608,50.0233,98199.0
2016-11-29 14:10:00,55.95,56.01,55.92,56.0,108087.0,50.0233,50.077,49.9965,50.0681,108087.0
2016-11-29 14:20:00,56.0,56.01,55.95,56.01,129608.0,50.0681,50.077,50.0233,50.077,129608.0
2016-11-29 14:30:00,56.01,56.01,55.89,55.9,138444.0,50.077,50.077,49.9697,49.9786,138444.0
2016-11-29 14:40:00,55.9,56.01,55.89,55.95,164398.0,49.9786,50.077,49.9697,50.0233,164398.0
2016-11-29 14:50:00,55.94,55.96,55.83,55.86,109999.0,50.0144,50.0323,49.9161,49.9429,109999.0
2016-11-29 15:00:00,55.86,55.89,55.78,55.81,114183.0,49.9429,49.9697,49.8714,49.8982,114183.0
2016-11-29 15:10:00,55.81,55.84,55.75,55.75,68642.0,49.8982,49.925,49.8445,49.8445,68642.0
2016-11-29 15:20:00,55.76,55.81,55.75,55.77,84849.0,49.8535,49.8982,49.8445,49.8624,84849.0
2016-11-29 15:30:00,55.78,55.78,55.62,55.63,129342.0,49.8714,49.8714,49.7283,49.7372,129342.0
2016-11-29 15:40:00,55.63,55.64,55.51,55.56,217590.0,49.7372,49.7462,49.63,49.6747,217590.0
2016-11-29 15:50:00,55.56,55.67,55.56,55.63,376309.0,49.6747,49.773,49.6747,49.7372,376309.0
2016-11-30 09:30:00,55.74,56.26,55.74,55.83,146674.0,49.8356,50.3005,49.8356,49.9161,146674.0
2016-11-30 09:40:00,55.83,55.91,55.66,55.73,81598.0,49.9161,49.9876,49.7641,49.8267,81598.0
2016-11-30 09:50:00,55.74,55.75,55.42,55.45,110520.0,49.8356,49.8445,49.5495,49.5763,110520.0
2016-11-30 10:00:00,55.45,55.45,55.13,55.17,110970.0,49.5763,49.5763,49.2902,49.326,110970.0
2016-11-30 10:10:00,55.17,55.25,55.09,55.1,73201.0,49.326,49.3975,49.2544,49.2634,73201.0
2016-11-30 10:20:00,55.09,55.11,54.98,55.01,142502.0,49.2544,49.2723,49.1561,49.1829,142502.0
2016-11-30 10:30:00,55.01,55.11,55.0,55.08,88480.0,49.1829,49.2723,49.174,49.2455,88480.0
2016-11-30 10:40:00,55.08,55.17,55.05,55.07,57939.0,49.2455,49.326,49.2187,49.2366,57939.0
2016-11-30 10:50:00,55.07,55.16,55.0,55.15,98909.0,49.2366,49.317,49.174,49.3081,98909.0
2016-11-30 11:00:00,55.16,55.2,55.05,55.16,45967.0,49.317,49.3528,49.2187,49.317,45967.0
2016-11-30 11:10:00,55.17,55.2,55.05,55.06,51028.0,49.326,49.3528,49.2187,49.2276,51028.0
2016-11-30 11:20:00,55.05,55.15,55.04,55.1,138383.0,49.2187,49.3081,49.2097,49.2634,138383.0
2016-11-30 11:30:00,55.1,55.17,55.09,55.1,99039.0,49.2634,49.326,49.2544,49.2634,99039.0
2016-11-30 11:40:00,55.11,55.13,55.09,55.1,77149.0,49.2723,49.2902,49.2544,49.2634,77149.0
2016-11-30 11:50:00,55.11,55.16,55.01,55.13,111049.0,49.2723,49.317,49.1829,49.2902,111049.0
2016-11-30 12:00:00,55.13,55.15,55.09,55.13,56527.0,49.2902,49.3081,49.2544,49.2902,56527.0
2016-11-30 12:10:00,55.12,55.18,55.1,55.18,43997.0,49.2813,49.3349,49.2634,49.3349,43997.0
2016-11-30 12:20:00,55.18,55.19,55.15,55.16,30203.0,49.3349,49.3439,49.3081,49.317,30203.0
2016-11-30 12:30:00,55.16,55.23,55.13,55.2,60841.0,49.317,49.3796,49.2902,49.3528,60841.0
2016-11-30 12:40:00,55.2,55.26,55.17,55.25,68452.0,49.3528,49.4064,49.326,49.3975,68452.0
2016-11-30 12:50:00,55.24,55.27,55.23,55.26,32534.0,49.3886,49.4154,49.3796,49.4064,32534.0
2016-11-30 13:00:00,55.26,55.26,55.13,55.15,73795.0,49.4064,49.4064,49.2902,49.3081,73795.0
2016-11-30 13:10:00,55.15,55.22,55.15,55.2,92635.0,49.3081,49.3707,49.3081,49.3528,92635.0
2016-11-30 13:20:00,55.2,55.2,55.15,55.15,58202.0,49.3528,49.3528,49.3081,49.3081,58202.0
2016-11-30 13:30:00,55.16,55.19,55.14,55.15,68315.0,49.317,49.3439,49.2991,49.3081,68315.0
2016-11-30 13:40:00,55.15,55.18,55.14,55.16,99100.0,49.3081,49.3349,49.2991,49.317,99100.0
2016-11-30 13:50:00,55.17,55.19,55.1,55.12,33803.0,49.326,49.3439,49.2634,49.2813,33803.0
2016-11-30 14:00:00,55.12,55.13,55.09,55.12,65173.0,49.2813,49.2902,49.2544,49.2813,65173.0
2016-11-30 14:10:00,55.11,55.16,55.08,55.15,67312.0,49.2723,49.317,49.2455,49.3081,67312.0
2016-11-30 14:20:00,55.16,55.18,55.04,55.1,118382.0,49.317,49.3349,49.2097,49.2634,118382.0
2016-11-30 14:30:00,55.1,55.14,55.07,55.1,90683.0,49.2634,49.2991,49.2366,49.2634,90683.0
2016-11-30 14:40:00,55.1,55.16,55.09,55.16,81768.0,49.2634,49.317,49.2544,49.317,81768.0
2016-11-30 14:50:00,55.16,55.26,55.15,55.25,95119.0,49.317,49.4064,49.3081,49.3975,95119.0
2016-11-30 15:00:00,55.26,55.3,55.15,55.15,87846.0,49.4064,49.4422,49.3081,49.3081,87846.0
2016-11-30 15:10:00,55.15,55.2,55.14,55.17,60154.0,49.3081,49.3528,49.2991,49.326,60154.0
2016-11-30 15:20:00,55.16,55.23,55.13,55.22,82838.0,49.317,49.3796,49.2902,49.3707,82838.0
2016-11-30 15:30:00,55.21,55.25,55.18,55.23,76645.0,49.3617,49.3975,49.3349,49.3796,76645.0
2016-11-30 15:40:00,55.24,55.24,55.16,55.21,142194.0,49.3886,49.3886,49.317,49.3617,142194.0
2016-11-30 15:50:00,55.21,55.21,55.08,55.08,428057.0,49.3617,49.3617,49.2455,49.2455,428057.0
2016-12-01 09:30:00,55.24,55.24,55.04,55.19,131970.0,49.3886,49.3886,49.2097,49.3439,131970.0
2016-12-01 09:40:00,55.17,55.57,55.17,55.38,237627.0,49.326,49.6836,49.326,49.5137,237627.0
2016-12-01 09:50:00,55.38,55.48,55.26,55.29,129081.0,49.5137,49.6031,49.4064,49.4333,129081.0
2016-12-01 10:00:00,55.28,55.29,55.1,55.13,94469.0,49.4243,49.4333,49.2634,49.2902,94469.0
2016-12-01 10:10:00,55.12,55.2,55.01,55.18,166061.0,49.2813,49.3528,49.1829,49.3349,166061.0
2016-12-01 10:20:00,55.19,55.2,55.01,55.01,220347.0,49.3439,49.3528,49.1829,49.1829,220347.0
2016-12-01 10:30:00,55.02,55.03,54.8,54.9,186205.0,49.1919,49.2008,48.9952,49.0846,186205.0
2016-12-01 10:40:00,54.9,54.93,54.78,54.9,184831.0,49.0846,49.1114,48.9773,49.0846,184831.0
2016-12-01 10:50:00,54.9,54.93,54.54,54.77,172569.0,49.0846,49.1114,48.7627,48.9683,172569.0
2016-12-01 11:00:00,54.77,54.83,54.74,54.79,103057.0,48.9683,49.022,48.9415,48.9862,103057.0
2016-12-01 11:10:00,54.79,54.81,54.69,54.74,130303.0,48.9862,49.0041,48.8968,48.9415,130303.0
2016-12-01 11:20:00,54.74,54.82,54.69,54.73,90941.0,48.9415,49.013,48.8968,48.9326,90941.0
2016-12-01 11:30:00,54.73,54.77,54.64,54.75,118436.0,48.9326,48.9683,48.8521,48.9505,118436.0
2016-12-01 11:40:00,54.75,54.82,54.72,54.73,101545.0,48.9505,49.013,48.9236,48.9326,101545.0
2016-12-01 11:50:00,54.74,54.79,54.54,54.55,168473.0,48.9415,48.9862,48.7627,48.7716,168473.0
2016-12-01 12:00:00,54.56,54.62,54.54,54.59,110953.0,48.7806,48.8342,48.7627,48.8074,110953.0
2016-12-01 12:10:00,54.59,54.65,54.55,54.6,62324.0,48.8074,48.8611,48.7716,48.8163,62324.0
2016-12-01 12:20:00,54.6,54.62,54.45,54.49,169586.0,48.8163,48.8342,48.6822,48.718,169586.0
2016-12-01 12:30:00,54.49,54.56,54.3,54.35,131933.0,48.718,48.7806,48.5481,48.5928,131933.0
2016-12-01 12:40:00,54.36,54.36,54.25,54.26,59327.0,48.6018,48.6018,48.5034,48.5124,59327.0
2016-12-01 12:50:00,54.26,54.28,54.18,54.21,56005.0,48.5124,48.5302,48.4408,48.4677,56005.0
2016-12-01 13:00:00,54.21,54.21,54.01,54.01,70583.0,48.4677,48.4677,48.2888,48.2888,70583.0
2016-12-01 13:10:00,54.02,54.06,54.01,54.03,72578.0,48.2978,48.3336,48.2888,48.3067,72578.0
2016-12-01 13:20:00,54.02,54.02,53.88,53.94,73801.0,48.2978,48.2978,48.1726,48.2263,73801.0
2016-12-01 13:30:00,53.94,54.05,53.94,54.01,70726.0,48.2263,48.3246,48.2263,48.2888,70726.0
2016-12-01 13:40:00,54.01,54.18,54.0,54.12,143145.0,48.2888,48.4408,48.2799,48.3872,143145.0
2016-12-01 13:50:00,54.13,54.19,54.07,54.08,51110.0,48.3961,48.4498,48.3425,48.3514,51110.0
2016-12-01 14:00:00,54.08,54.2,54.07,54.19,51873.0,48.3514,48.4587,48.3425,48.4498,51873.0
2016-12-01 14:10:00,54.19,54.25,54.1,54.23,81043.0,48.4498,48.5034,48.3693,48.4855,81043.0
2016-12-01 14:20:00,54.22,54.31,54.19,54.22,81509.0,48.4766,48.5571,48.4498,48.4766,81509.0
2016-12-01 14:30:00,54.21,54.28,54.19,54.23,75950.0,48.4677,48.5302,48.4498,48.4855,75950.0
2016-12-01 14:40:00,54.23,54.26,54.2,54.21,57706.0,48.4855,48.5124,48.4587,48.4677,57706.0
2016-12-01 14:50:00,54.21,54.3,54.21,54.28,77613.0,48.4677,48.5481,48.4677,48.5302,77613.0
2016-12-01 15:00:00,54.28,54.3,54.19,54.22,87018.0,48.5302,48.5481,48.4498,48.4766,87018.0
2016-12-01 15:10:00,54.22,54.25,54.19,54.2,77960.0,48.4766,48.5034,48.4498,48.4587,77960.0
2016-12-01 15:20:00,54.2,54.22,54.15,54.18,133034.0,48.4587,48.4766,48.414,48.4408,133034.0
2016-12-01 15:30:00,54.17,54.18,54.0,54.0,195950.0,48.4319,48.4408,48.2799,48.2799,195950.0
2016-12-01 15:40:00,54.0,54.01,53.89,53.93,235599.0,48.2799,48.2888,48.1816,48.2173,235599.0
2016-12-01 15:50:00,53.92,54.1,53.92,54.07,359914.0,48.2084,48.3693,48.2084,48.3425,359914.0
2016-12-02 09:30:00,53.86,54.53,53.78,54.53,186546.0,48.1547,48.7538,48.0832,48.7538,186546.0
2016-12-02 09:40:00,54.56,54.56,54.28,54.43,93728.0,48.7806,48.7806,48.5302,48.6644,93728.0
2016-12-02 09:50:00,54.44,54.51,53.97,54.2,250555.0,48.6733,48.7359,48.2531,48.4587,250555.0
2016-12-02 10:00:00,54.19,54.3,54.16,54.22,65133.0,48.4498,48.5481,48.423,48.4766,65133.0
2016-12-02 10:10:00,54.21,54.21,53.89,54.03,71485.0,48.4677,48.4677,48.1816,48.3067,71485.0
2016-12-02 10:20:00,54.03,54.06,53.94,53.98,54679.0,48.3067,48.3336,48.2263,48.262,54679.0
2016-12-02 10:30:00,53.98,54.05,53.94,54.0,57771.0,48.262,48.3246,48.2263,48.2799,57771.0
2016-12-02 10:40:00,54.01,54.05,53.89,53.9,56639.0,48.2888,48.3246,48.1816,48.1905,56639.0
2016-12-02 10:50:00,53.89,53.99,53.8,53.95,55804.0,48.1816,48.271,48.1011,48.2352,55804.0
2016-12-02 11:00:00,53.94,54.04,53.92,54.01,56075.0,48.2263,48.3157,48.2084,48.2888,56075.0
2016-12-02 11:10:00,54.02,54.08,53.98,53.98,50433.0,48.2978,48.3514,48.262,48.262,50433.0
2016-12-02 11:20:00,53.99,54.06,53.92,53.92,63051.0,48.271,48.3336,48.2084,48.2084,63051.0
2016-12-02 11:30:00,53.92,53.96,53.82,53.86,60707.0,48.2084,48.2441,48.119,48.1547,60707.0
2016-12-02 11:40:00,53.87,53.95,53.86,53.91,35193.0,48.1637,48.2352,48.1547,48.1994,35193.0
2016-12-02 11:50:00,53.91,54.03,53.9,53.96,36837.0,48.1994,48.3067,48.1905,48.2441,36837.0
2016-12-02 12:00:00,53.95,54.0,53.89,53.92,25332.0,48.2352,48.2799,48.1816,48.2084,25332.0
2016-12-02 12:10:00,53.93,54.01,53.86,54.01,112701.0,48.2173,48.2888,48.1547,48.2888,112701.0
2016-12-02 12:20:00,54.01,54.1,54.0,54.08,42902.0,48.2888,48.3693,48.2799,48.3514,42902.0
2016-12-02 12:30:00,54.08,54.13,54.0,54.06,71809.0,48.3514,48.3961,48.2799,48.3336,71809.0
2016-12-02 12:40:00,54.07,54.16,54.06,54.11,100815.0,48.3425,48.423,48.3336,48.3783,100815.0
2016-12-02 12:50:00,54.11,54.24,54.1,54.19,44645.0,48.3783,48.4945,48.3693,48.4498,44645.0
2016-12-02 13:00:00,54.19,54.25,54.13,54.2,85813.0,48.4498,48.5034,48.3961,48.4587,85813.0
2016-12-02 13:10:00,54.2,54.25,54.07,54.14,81071.0,48.4587,48.5034,48.3425,48.4051,81071.0
2016-12-02 13:20:00,54.13,54.2,54.08,54.12,65698.0,48.3961,48.4587,48.3514,48.3872,65698.0
2016-12-02 13:30:00,54.12,54.15,54.08,54.13,70448.0,48.3872,48.414,48.3514,48.3961,70448.0
2016-12-02 13:40:00,54.13,54.17,54.06,54.07,52406.0,48.3961,48.4319,48.3336,48.3425,52406.0
2016-12-02 13:50:00,54.08,54.16,54.06,54.1,78645.0,48.3514,48.423,48.3336,48.3693,78645.0
2016-12-02 14:00:00,54.11,54.12,54.0,54.01,45084.0,48.3783,48.3872,48.2799,48.2888,45084.0
2016-12-02 14:10:00,54.0,54.1,53.98,54.05,97115.0,48.2799,48.3693,48.262,48.3246,97115.0
2016-12-02 14:20:00,54.05,54.11,54.04,54.1,44833.0,48.3246,48.3783,48.3157,48.3693,44833.0
2016-12-02 14:30:00,54.09,54.14,54.07,54.09,47070.0,48.3604,48.4051,48.3425,48.3604,47070.0
2016-12-02 14:40:00,54.08,54.11,54.0,54.03,74220.0,48.3514,48.3783,48.2799,48.3067,74220.0
2016-12-02 14:50:00,54.03,54.06,53.97,53.98,55286.0,48.3067,48.3336,48.2531,48.262,55286.0
2016-12-02 15:00:00,53.98,54.02,53.97,53.97,77951.0,48.262,48.2978,48.2531,48.2531,77951.0
2016-12-02 15:10:00,53.97,53.99,53.92,53.93,47626.0,48.2531,48.271,48.2084,48.2173,47626.0
2016-12-02 15:20:00,53.93,54.02,53.93,54.02,76118.0,48.2173,48.2978,48.2173,48.2978,76118.0
2016-12-02 15:30:00,54.01,54.07,53.98,54.01,148391.0,48.2888,48.3425,48.262,48.2888,148391.0
2016-12-02 15:40:00,54.01,54.05,53.96,53.99,103974.0,48.2888,48.3246,48.2441,48.271,103974.0
2016-12-02 15:50:00,54.0,54.03,53.95,54.02,294689.0,48.2799,48.3067,48.2352,48.2978,294689.0
2016-12-05 09:30:00,54.04,54.41,53.95,54.27,173784.0,48.3157,48.6465,48.2352,48.5213,173784.0
2016-12-05 09:40:00,54.28,54.63,54.28,54.63,72258.0,48.5302,48.8432,48.5302,48.8432,72258.0
2016-12-05 09:50:00,54.63,54.81,54.59,54.62,62716.0,48.8432,49.0041,48.8074,48.8342,62716.0
2016-12-05 10:00:00,54.64,54.74,54.49,54.61,71384.0,48.8521,48.9415,48.718,48.8253,71384.0
2016-12-05 10:10:00,54.6,54.73,54.5,54.65,91747.0,48.8163,48.9326,48.7269,48.8611,91747.0
2016-12-05 10:20:00,54.64,54.64,54.49,54.6,51179.0,48.8521,48.8521,48.718,48.8163,51179.0
2016-12-05 10:30:00,54.6,54.6,54.38,54.44,51690.0,48.8163,48.8163,48.6197,48.6733,51690.0
2016-12-05 10:40:00,54.45,54.67,54.44,54.62,108207.0,48.6822,48.8789,48.6733,48.8342,108207.0
2016-12-05 10:50:00,54.63,54.81,54.6,54.75,559048.0,48.8432,49.0041,48.8163,48.9505,559048.0
2016-12-05 11:00:00,54.75,54.75,54.65,54.7,201696.0,48.9505,48.9505,48.8611,48.9058,201696.0
2016-12-05 11:10:00,54.7,54.7,54.54,54.54,652374.0,48.9058,48.9058,48.7627,48.7627,652374.0
2016-12-05 11:20:00,54.54,54.63,54.53,54.58,92505.0,48.7627,48.8432,48.7538,48.7985,92505.0
2016-12-05 11:30:00,54.58,54.79,54.55,54.79,181986.0,48.7985,48.9862,48.7716,48.9862,181986.0
2016-12-05 11:40:00,54.78,54.85,54.69,54.78,40494.0,48.9773,49.0399,48.8968,48.9773,40494.0
2016-12-05 11:50:00,54.77,54.86,54.75,54.82,45007.0,48.9683,49.0488,48.9505,49.013,45007.0
2016-12-05 12:00:00,54.82,54.84,54.78,54.83,43487.0,49.013,49.0309,48.9773,49.022,43487.0
2016-12-05 12:10:00,54.84,54.99,54.83,54.96,267947.0,49.0309,49.165,49.022,49.1382,267947.0
2016-12-05 12:20:00,54.97,55.02,54.78,54.83,239723.0,49.1472,49.1919,48.9773,49.022,239723.0
2016-12-05 12:30:00,54.84,54.88,54.8,54.85,39031.0,49.0309,49.0667,48.9952,49.0399,39031.0
2016-12-05 12:40:00,54.85,54.86,54.8,54.84,226985.0,49.0399,49.0488,48.9952,49.0309,226985.0
2016-12-05 12:50:00,54.84,54.95,54.83,54.95,182295.0,49.0309,49.1293,49.022,49.1293,182295.0
2016-12-05 13:00:00,54.95,54.95,54.89,54.91,49916.0,49.1293,49.1293,49.0756,49.0935,49916.0
2016-12-05 13:10:00,54.92,55.0,54.91,54.98,79014.0,49.1025,49.174,49.0935,49.1561,79014.0
2016-12-05 13:20:00,54.98,55.09,54.98,55.03,120838.0,49.1561,49.2544,49.1561,49.2008,120838.0
2016-12-05 13:30:00,55.03,55.04,54.88,54.93,283245.0,49.2008,49.2097,49.0667,49.1114,283245.0
2016-12-05 13:40:00,54.93,54.94,54.84,54.91,56612.0,49.1114,49.1203,49.0309,49.0935,56612.0
2016-12-05 13:50:00,54.91,54.91,54.73,54.83,69102.0,49.0935,49.0935,48.9326,49.022,69102.0
2016-12-05 14:00:00,54.83,54.84,54.69,54.69,113524.0,49.022,49.0309,48.8968,48.8968,113524.0
2016-12-05 14:10:00,54.7,54.75,54.66,54.72,41804.0,48.9058,48.9505,48.87,48.9236,41804.0
2016-12-05 14:20:00,54.73,54.77,54.69,54.74,50657.0,48.9326,48.9683,48.8968,48.9415,50657.0
2016-12-05 14:30:00,54.75,54.8,54.74,54.79,54721.0,48.9505,48.9952,48.9415,48.9862,54721.0
2016-12-05 14:40:00,54.78,54.87,54.78,54.82,72375.0,48.9773,49.0577,48.9773,49.013,72375.0
2016-12-05 14:50:00,54.82,54.84,54.77,54.79,33860.0,49.013,49.0309,48.9683,48.9862,33860.0
2016-12-05 15:00:00,54.79,54.81,54.62,54.64,42834.0,48.9862,49.0041,48.8342,48.8521,42834.0
2016-12-05 15:10:00,54.64,54.73,54.63,54.73,43077.0,48.8521,48.9326,48.8432,48.9326,43077.0
2016-12-05 15:20:00,54.72,54.79,54.71,54.75,48404.0,48.9236,48.9862,48.9147,48.9505,48404.0
2016-12-05 15:30:00,54.75,54.81,54.75,54.78,91149.0,48.9505,49.0041,48.9505,48.9773,91149.0
2016-12-05 15:40:00,54.78,54.86,54.78,54.83,125851.0,48.9773,49.0488,48.9773,49.022,125851.0
2016-12-05 15:50:00,54.81,54.87,54.74,54.76,284889.0,49.0041,49.0577,48.9415,48.9594,284889.0
2016-12-06 09:30:00,54.86,54.94,54.6,54.67,77027.0,49.0488,49.1203,48.8163,48.8789,77027.0
2016-12-06 09:40:00,54.71,54.78,54.53,54.55,22378.0,48.9147,48.9773,48.7538,48.7716,22378.0
2016-12-06 09:50:00,54.55,54.67,54.54,54.57,35343.0,48.7716,48.8789,48.7627,48.7895,35343.0
2016-12-06 10:00:00,54.55,54.75,54.55,54.65,56049.0,48.7716,48.9505,48.7716,48.8611,56049.0
2016-12-06 10:10:00,54.64,54.67,54.4,54.45,83959.0,48.8521,48.8789,48.6375,48.6822,83959.0
2016-12-06 10:20:00,54.45,54.48,54.38,54.4,49236.0,48.6822,48.7091,48.6197,48.6375,49236.0
2016-12-06 10:30:00,54.41,54.55,54.41,54.47,41485.0,48.6465,48.7716,48.6465,48.7001,41485.0
2016-12-06 10:40:00,54.47,54.53,54.44,54.46,40247.0,48.7001,48.7538,48.6733,48.6912,40247.0
2016-12-06 10:50:00,54.46,54.49,54.39,54.46,55006.0,48.6912,48.718,48.6286,48.6912,55006.0
2016-12-06 11:00:00,54.45,54.46,54.32,54.43,73145.0,48.6822,48.6912,48.566,48.6644,73145.0
2016-12-06 11:10:00,54.43,54.45,54.23,54.25,86138.0,48.6644,48.6822,48.4855,48.5034,86138.0
2016-12-06 11:20:00,54.25,54.3,54.22,54.26,44125.0,48.5034,48.5481,48.4766,48.5124,44125.0
2016-12-06 11:30:00,54.27,54.29,54.19,54.29,46528.0,48.5213,48.5392,48.4498,48.5392,46528.0
2016-12-06 11:40:00,54.29,54.45,54.25,54.4,86235.0,48.5392,48.6822,48.5034,48.6375,86235.0
2016-12-06 11:50:00,54.41,54.68,54.41,54.64,103645.0,48.6465,48.8879,48.6465,48.8521,103645.0
2016-12-06 12:00:00,54.63,54.77,54.61,54.67,65662.0,48.8432,48.9683,48.8253,48.8789,65662.0
2016-12-06 12:10:00,54.66,54.69,54.58,54.62,35163.0,48.87,48.8968,48.7985,48.8342,35163.0
2016-12-06 12:20:00,54.62,54.88,54.62,54.75,94638.0,48.8342,49.0667,48.8342,48.9505,94638.0
2016-12-06 12:30:00,54.75,54.9,54.72,54.81,37802.0,48.9505,49.0846,48.9236,49.0041,37802.0
2016-12-06 12:40:00,54.8,55.0,54.8,54.88,142827.0,48.9952,49.174,48.9952,49.0667,142827.0
2016-12-06 12:50:00,54.89,54.91,54.8,54.82,45281.0,49.0756,49.0935,48.9952,49.013,45281.0
2016-12-06 13:00:00,54.81,54.94,54.8,54.91,44532.0,49.0041,49.1203,48.9952,49.0935,44532.0
2016-12-06 13:10:00,54.9,55.07,54.9,54.97,121828.0,49.0846,49.2366,49.0846,49.1472,121828.0
2016-12-06 13:20:00,54.97,54.97,54.77,54.91,55108.0,49.1472,49.1472,48.9683,49.0935,55108.0
2016-12-06 13:30:00,54.91,54.97,54.85,54.89,49517.0,49.0935,49.1472,49.0399,49.0756,49517.0
2016-12-06 13:40:00,54.89,54.95,54.88,54.92,30445.0,49.0756,49.1293,49.0667,49.1025,30445.0
2016-12-06 13:50:00,54.91,55.07,54.85,55.0,94968.0,49.0935,49.2366,49.0399,49.174,94968.0
2016-12-06 14:00:00,55.0,55.11,54.97,55.0,136546.0,49.174,49.2723,49.1472,49.174,136546.0
2016-12-06 14:10:00,55.0,55.07,54.91,54.93,92274.0,49.174,49.2366,49.0935,49.1114,92274.0
2016-12-06 14:20:00,54.93,54.96,54.83,54.89,105091.0,49.1114,49.1382,49.022,49.0756,105091.0
2016-12-06 14:30:00,54.88,55.04,54.68,54.95,173958.0,49.0667,49.2097,48.8879,49.1293,173958.0
2016-12-06 14:40:00,54.96,55.03,54.9,54.95,64918.0,49.1382,49.2008,49.0846,49.1293,64918.0
2016-12-06 14:50:00,54.95,55.03,54.8,54.97,929468.0,49.1293,49.2008,48.9952,49.1472,929468.0
2016-12-06 15:00:00,54.98,55.22,54.97,55.18,253237.0,49.1561,49.3707,49.1472,49.3349,253237.0
2016-12-06 15:10:00,55.17,55.2,55.07,55.1,122660.0,49.326,49.3528,49.2366,49.2634,122660.0
2016-12-06 15:20:00,55.1,55.13,55.03,55.09,104131.0,49.2634,49.2902,49.2008,49.2544,104131.0
2016-12-06 15:30:00,55.1,55.18,55.09,55.14,184679.0,49.2634,49.3349,49.2544,49.2991,184679.0
2016-12-06 15:40:00,55.14,55.2,55.11,55.18,184949.0,49.2991,49.3528,49.2723,49.3349,184949.0
2016-12-06 15:50:00,55.18,55.34,55.18,55.3,444518.0,49.3349,49.478,49.3349,49.4422,444518.0
2016-12-07 09:30:00,55.35,55.37,55.0,55.28,129975.0,49.4869,49.5048,49.174,49.4243,129975.0
2016-12-07 09:40:00,55.29,55.41,55.1,55.25,96440.0,49.4333,49.5405,49.2634,49.3975,96440.0
2016-12-07 09:50:00,55.26,55.33,55.22,55.22,90800.0,49.4064,49.469,49.3707,49.3707,90800.0
2016-12-07 10:00:00,55.23,55.45,55.23,55.45,59861.0,49.3796,49.5763,49.3796,49.5763,59861.0
2016-12-07 10:10:00,55.45,55.78,55.44,55.66,142845.0,49.5763,49.8714,49.5674,49.7641,142845.0
2016-12-07 10:20:00,55.66,55.81,55.59,55.76,100027.0,49.7641,49.8982,49.7015,49.8535,100027.0
2016-12-07 10:30:00,55.76,55.87,55.73,55.8,99583.0,49.8535,49.9518,49.8267,49.8892,99583.0
2016-12-07 10:40:00,55.8,55.9,55.7,55.85,104995.0,49.8892,49.9786,49.7998,49.9339,104995.0
2016-12-07 10:50:00,55.85,55.97,55.81,55.88,192087.0,49.9339,50.0412,49.8982,49.9608,192087.0
2016-12-07 11:00:00,55.87,55.94,55.62,55.73,291245.0,49.9518,50.0144,49.7283,49.8267,291245.0
2016-12-07 11:10:00,55.73,55.85,55.73,55.78,134940.0,49.8267,49.9339,49.8267,49.8714,134940.0
2016-12-07 11:20:00,55.78,55.89,55.75,55.82,140268.0,49.8714,49.9697,49.8445,49.9071,140268.0
2016-12-07 11:30:00,55.81,56.18,55.81,56.15,275708.0,49.8982,50.229,49.8982,50.2022,275708.0
2016-12-07 11:40:00,56.15,56.63,56.06,56.48,449227.0,50.2022,50.6313,50.1217,50.4972,449227.0
2016-12-07 11:50:00,56.48,56.52,56.29,56.33,330424.0,50.4972,50.533,50.3273,50.3631,330424.0
2016-12-07 12:00:00,56.34,56.37,56.15,56.22,253575.0,50.372,50.3989,50.2022,50.2647,253575.0
2016-12-07 12:10:00,56.22,56.4,56.17,56.4,115897.0,50.2647,50.4257,50.22,50.4257,115897.0
2016-12-07 12:20:00,56.41,56.47,56.36,56.47,136095.0,50.4346,50.4883,50.3899,50.4883,136095.0
2016-12-07 12:30:00,56.47,56.52,56.34,56.42,183709.0,50.4883,50.533,50.372,50.4436,183709.0
2016-12-07 12:40:00,56.42,56.48,56.34,56.34,158764.0,50.4436,50.4972,50.372,50.372,158764.0
2016-12-07 12:50:00,56.34,56.44,56.28,56.41,113015.0,50.372,50.4614,50.3184,50.4346,113015.0
2016-12-07 13:00:00,56.41,56.51,56.35,56.48,252816.0,50.4346,50.524,50.381,50.4972,252816.0
2016-12-07 13:10:00,56.48,56.53,56.44,56.49,140866.0,50.4972,50.5419,50.4614,50.5061,140866.0
2016-12-07 13:20:00,56.5,56.59,56.46,56.52,152620.0,50.5151,50.5956,50.4793,50.533,152620.0
2016-12-07 13:30:00,56.52,56.54,56.43,56.46,114504.0,50.533,50.5508,50.4525,50.4793,114504.0
2016-12-07 13:40:00,56.46,56.51,56.4,56.43,140983.0,50.4793,50.524,50.4257,50.4525,140983.0
2016-12-07 13:50:00,56.42,56.5,56.36,56.46,117094.0,50.4436,50.5151,50.3899,50.4793,117094.0
2016-12-07 14:00:00,56.45,56.64,56.38,56.62,161683.0,50.4704,50.6403,50.4078,50.6224,161683.0
2016-12-07 14:10:00,56.62,56.8,56.59,56.73,157158.0,50.6224,50.7833,50.5956,50.7207,157158.0
2016-12-07 14:20:00,56.74,56.86,56.7,56.78,231192.0,50.7297,50.837,50.6939,50.7654,231192.0
2016-12-07 14:30:00,56.77,56.87,56.67,56.77,163461.0,50.7565,50.8459,50.6671,50.7565,163461.0
2016-12-07 14:40:00,56.77,56.9,56.76,56.89,135039.0,50.7565,50.8727,50.7475,50.8638,135039.0
2016-12-07 14:50:00,56.89,56.95,56.81,56.91,243129.0,50.8638,50.9174,50.7922,50.8817,243129.0
2016-12-07 15:00:00,56.9,57.06,56.82,57.03,203029.0,50.8727,51.0158,50.8012,50.9889,203029.0
2016-12-07 15:10:00,57.04,57.08,56.94,56.98,187908.0,50.9979,51.0336,50.9085,50.9442,187908.0
2016-12-07 15:20:00,56.98,57.01,56.85,56.96,240468.0,50.9442,50.9711,50.828,50.9264,240468.0
2016-12-07 15:30:00,56.95,57.17,56.93,57.16,249683.0,50.9174,51.1141,50.8995,51.1052,249683.0
2016-12-07 15:40:00,57.16,57.21,57.12,57.14,308228.0,51.1052,51.1499,51.0694,51.0873,308228.0
2016-12-07 15:50:00,57.13,57.2,57.06,57.1,623456.0,51.0784,51.1409,51.0158,51.0515,623456.0
2016-12-08 09:30:00,56.99,56.99,56.36,56.62,117561.0,50.9532,50.9532,50.3899,50.6224,117561.0
2016-12-08 09:40:00,56.64,56.69,56.24,56.3,172115.0,50.6403,50.685,50.2826,50.3363,172115.0
2016-12-08 09:50:00,56.31,56.51,56.3,56.48,141778.0,50.3452,50.524,50.3363,50.4972,141778.0
2016-12-08 10:00:00,56.47,56.67,56.43,56.55,96009.0,50.4883,50.6671,50.4525,50.5598,96009.0
2016-12-08 10:10:00,56.55,56.56,56.41,56.5,130989.0,50.5598,50.5687,50.4346,50.5151,130989.0
2016-12-08 10:20:00,56.5,56.54,56.39,56.46,111677.0,50.5151,50.5508,50.4167,50.4793,111677.0
2016-12-08 10:30:00,56.47,56.55,56.39,56.45,100611.0,50.4883,50.5598,50.4167,50.4704,100611.0
2016-12-08 10:40:00,56.46,56.53,56.44,56.5,90701.0,50.4793,50.5419,50.4614,50.5151,90701.0
2016-12-08 10:50:00,56.5,56.72,56.48,56.71,93208.0,50.5151,50.7118,50.4972,50.7028,93208.0
2016-12-08 11:00:00,56.72,56.72,56.51,56.58,270230.0,50.7118,50.7118,50.524,50.5866,270230.0
2016-12-08 11:10:00,56.58,56.65,56.58,56.62,83110.0,50.5866,50.6492,50.5866,50.6224,83110.0
2016-12-08 11:20:00,56.63,56.76,56.61,56.67,136672.0,50.6313,50.7475,50.6134,50.6671,136672.0
2016-12-08 11:30:00,56.67,56.72,56.58,56.59,77611.0,50.6671,50.7118,50.5866,50.5956,77611.0
2016-12-08 11:40:00,56.59,56.68,56.55,56.61,85793.0,50.5956,50.676,50.5598,50.6134,85793.0
2016-12-08 11:50:00,56.61,56.62,56.56,56.6,54088.0,50.6134,50.6224,50.5687,50.6045,54088.0
2016-12-08 12:00:00,56.6,56.61,56.57,56.61,45933.0,50.6045,50.6134,50.5777,50.6134,45933.0
2016-12-08 12:10:00,56.61,56.63,56.59,56.6,56798.0,50.6134,50.6313,50.5956,50.6045,56798.0
2016-12-08 12:20:00,56.6,56.7,56.56,56.7,52694.0,50.6045,50.6939,50.5687,50.6939,52694.0
2016-12-08 12:30:00,56.7,56.7,56.58,56.59,132473.0,50.6939,50.6939,50.5866,50.5956,132473.0
2016-12-08 12:40:00,56.6,56.63,56.57,56.6,38779.0,50.6045,50.6313,50.5777,50.6045,38779.0
2016-12-08 12:50:00,56.59,56.59,56.46,56.48,29713.0,50.5956,50.5956,50.4793,50.4972,29713.0
2016-12-08 13:00:00,56.48,56.5,56.41,56.5,48426.0,50.4972,50.5151,50.4346,50.5151,48426.0
2016-12-08 13:10:00,56.51,56.57,56.5,56.57,48461.0,50.524,50.5777,50.5151,50.5777,48461.0
2016-12-08 13:20:00,56.57,56.6,56.53,56.59,43463.0,50.5777,50.6045,50.5419,50.5956,43463.0
2016-12-08 13:30:00,56.59,56.6,56.5,56.58,72391.0,50.5956,50.6045,50.5151,50.5866,72391.0
2016-12-08 13:40:00,56.59,56.61,56.53,56.61,67022.0,50.5956,50.6134,50.5419,50.6134,67022.0
2016-12-08 13:50:00,56.61,56.62,56.56,56.56,90541.0,50.6134,50.6224,50.5687,50.5687,90541.0
2016-12-08 14:00:00,56.57,56.58,56.48,56.52,60160.0,50.5777,50.5866,50.4972,50.533,60160.0
2016-12-08 14:10:00,56.53,56.55,56.33,56.33,108288.0,50.5419,50.5598,50.3631,50.3631,108288.0
2016-12-08 14:20:00,56.34,56.35,56.21,56.32,96106.0,50.372,50.381,50.2558,50.3542,96106.0
2016-12-08 14:30:00,56.31,56.36,56.04,56.05,153953.0,50.3452,50.3899,50.1038,50.1128,153953.0
2016-12-08 14:40:00,56.06,56.13,56.02,56.03,107278.0,50.1217,50.1843,50.0859,50.0949,107278.0
2016-12-08 14:50:00,56.04,56.15,56.02,56.13,111681.0,50.1038,50.2022,50.0859,50.1843,111681.0
2016-12-08 15:00:00,56.13,56.14,56.06,56.07,102646.0,50.1843,50.1932,50.1217,50.1306,102646.0
2016-12-08 15:10:00,56.07,56.12,55.96,55.99,168201.0,50.1306,50.1753,50.0323,50.0591,168201.0
2016-12-08 15:20:00,55.98,56.0,55.88,55.9,149530.0,50.0502,50.0681,49.9608,49.9786,149530.0
2016-12-08 15:30:00,55.89,55.98,55.88,55.98,154453.0,49.9697,50.0502,49.9608,50.0502,154453.0
2016-12-08 15:40:00,55.97,56.09,55.94,55.98,183643.0,50.0412,50.1485,50.0144,50.0502,183643.0
2016-12-08 15:50:00,55.98,56.19,55.98,56.17,600042.0,50.0502,50.2379,50.0502,50.22,600042.0
2016-12-09 09:30:00,56.38,56.48,55.84,56.03,167378.0,50.4078,50.4972,49.925,50.0949,167378.0
2016-12-09 09:40:00,56.06,56.08,55.76,56.02,112492.0,50.1217,50.1396,49.8535,50.0859,112492.0
2016-12-09 09:50:00,56.03,56.04,55.88,55.89,50328.0,50.0949,50.1038,49.9608,49.9697,50328.0
2016-12-09 10:00:00,55.88,55.94,55.43,55.47,87669.0,49.9608,50.0144,49.5584,49.5942,87669.0
2016-12-09 10:10:00,55.47,55.59,55.45,55.51,86450.0,49.5942,49.7015,49.5763,49.63,86450.0
2016-12-09 10:20:00,55.52,55.74,55.51,55.7,80454.0,49.6389,49.8356,49.63,49.7998,80454.0
2016-12-09 10:30:00,55.7,55.78,55.65,55.69,159041.0,49.7998,49.8714,49.7551,49.7909,159041.0
2016-12-09 10:40:00,55.69,55.74,55.56,55.59,89933.0,49.7909,49.8356,49.6747,49.7015,89933.0
2016-12-09 10:50:00,55.61,55.65,55.54,55.58,89444.0,49.7194,49.7551,49.6568,49.6925,89444.0
2016-12-09 11:00:00,55.57,55.58,55.42,55.42,73427.0,49.6836,49.6925,49.5495,49.5495,73427.0
2016-12-09 11:10:00,55.43,55.59,55.43,55.59,52310.0,49.5584,49.7015,49.5584,49.7015,52310.0
2016-12-09 11:20:00,55.59,55.62,55.54,55.62,100146.0,49.7015,49.7283,49.6568,49.7283,100146.0
2016-12-09 11:30:00,55.61,55.83,55.58,55.82,50361.0,49.7194,49.9161,49.6925,49.9071,50361.0
2016-12-09 11:40:00,55.82,55.96,55.81,55.95,46156.0,49.9071,50.0323,49.8982,50.0233,46156.0
2016-12-09 11:50:00,55.95,55.95,55.75,55.76,52315.0,50.0233,50.0233,49.8445,49.8535,52315.0
2016-12-09 12:00:00,55.77,55.86,55.77,55.83,50445.0,49.8624,49.9429,49.8624,49.9161,50445.0
2016-12-09 12:10:00,55.83,55.83,55.75,55.8,55405.0,49.9161,49.9161,49.8445,49.8892,55405.0
2016-12-09 12:20:00,55.79,55.81,55.75,55.77,33719.0,49.8803,49.8982,49.8445,49.8624,33719.0
2016-12-09 12:30:00,55.77,55.88,55.75,55.87,61830.0,49.8624,49.9608,49.8445,49.9518,61830.0
2016-12-09 12:40:00,55.87,55.88,55.81,55.83,32393.0,49.9518,49.9608,49.8982,49.9161,32393.0
2016-12-09 12:50:00,55.83,55.87,55.78,55.81,40985.0,49.9161,49.9518,49.8714,49.8982,40985.0
2016-12-09 13:00:00,55.82,55.87,55.77,55.81,33856.0,49.9071,49.9518,49.8624,49.8982,33856.0
2016-12-09 13:10:00,55.8,55.83,55.76,55.79,101522.0,49.8892,49.9161,49.8535,49.8803,101522.0
2016-12-09 13:20:00,55.78,55.82,55.74,55.82,55732.0,49.8714,49.9071,49.8356,49.9071,55732.0
2016-12-09 13:30:00,55.82,55.83,55.72,55.75,33189.0,49.9071,49.9161,49.8177,49.8445,33189.0
2016-12-09 13:40:00,55.76,55.76,55.64,55.7,40236.0,49.8535,49.8535,49.7462,49.7998,40236.0
2016-12-09 13:50:00,55.71,55.72,55.65,55.67,38827.0,49.8088,49.8177,49.7551,49.773,38827.0
2016-12-09 14:00:00,55.67,55.67,55.55,55.55,43434.0,49.773,49.773,49.6657,49.6657,43434.0
2016-12-09 14:10:00,55.56,55.6,55.5,55.52,47173.0,49.6747,49.7104,49.621,49.6389,47173.0
2016-12-09 14:20:00,55.51,55.57,55.48,55.54,47153.0,49.63,49.6836,49.6031,49.6568,47153.0
2016-12-09 14:30:00,55.53,55.58,55.51,55.53,75447.0,49.6478,49.6925,49.63,49.6478,75447.0
2016-12-09 14:40:00,55.53,55.66,55.52,55.62,53408.0,49.6478,49.7641,49.6389,49.7283,53408.0
2016-12-09 14:50:00,55.63,55.64,55.59,55.62,49332.0,49.7372,49.7462,49.7015,49.7283,49332.0
2016-12-09 15:00:00,55.61,55.64,55.57,55.64,47936.0,49.7194,49.7462,49.6836,49.7462,47936.0
2016-12-09 15:10:00,55.64,55.7,55.6,55.7,73157.0,49.7462,49.7998,49.7104,49.7998,73157.0
2016-12-09 15:20:00,55.7,55.8,55.69,55.76,100607.0,49.7998,49.8892,49.7909,49.8535,100607.0
2016-12-09 15:30:00,55.77,55.81,55.73,55.77,118823.0,49.8624,49.8982,49.8267,49.8624,118823.0
2016-12-09 15:40:00,55.76,55.76,55.69,55.7,98623.0,49.8535,49.8535,49.7909,49.7998,98623.0
2016-12-09 15:50:00,55.7,55.85,55.7,55.84,316636.0,49.7998,49.9339,49.7998,49.925,316636.0
2016-12-12 09:30:00,55.69,55.84,55.23,55.49,130570.0,49.7909,49.925,49.3796,49.6121,130570.0
2016-12-12 09:40:00,55.48,55.66,55.46,55.66,42248.0,49.6031,49.7641,49.5853,49.7641,42248.0
2016-12-12 09:50:00,55.66,55.83,55.6,55.83,86685.0,49.7641,49.9161,49.7104,49.9161,86685.0
2016-12-12 10:00:00,55.83,55.95,55.8,55.94,94839.0,49.9161,50.0233,49.8892,50.0144,94839.0
2016-12-12 10:10:00,55.95,56.05,55.92,56.03,102572.0,50.0233,50.1128,49.9965,50.0949,102572.0
2016-12-12 10:20:00,56.03,56.08,55.8,55.82,127785.0,50.0949,50.1396,49.8892,49.9071,127785.0
2016-12-12 10:30:00,55.8,55.95,55.8,55.93,63350.0,49.8892,50.0233,49.8892,50.0055,63350.0
2016-12-12 10:40:00,55.93,56.0,55.93,55.97,57813.0,50.0055,50.0681,50.0055,50.0412,57813.0
2016-12-12 10:50:00,55.97,56.0,55.9,55.98,80739.0,50.0412,50.0681,49.9786,50.0502,80739.0
2016-12-12 11:00:00,55.98,56.05,55.95,55.95,94038.0,50.0502,50.1128,50.0233,50.0233,94038.0
2016-12-12 11:10:00,55.95,56.02,55.92,55.98,78325.0,50.0233,50.0859,49.9965,50.0502,78325.0
2016-12-12 11:20:00,55.99,56.05,55.96,56.02,49018.0,50.0591,50.1128,50.0323,50.0859,49018.0
2016-12-12 11:30:00,56.03,56.03,55.86,56.02,102360.0,50.0949,50.0949,49.9429,50.0859,102360.0
2016-12-12 11:40:00,56.0,56.04,55.84,55.87,158332.0,50.0681,50.1038,49.925,49.9518,158332.0
2016-12-12 11:50:00,55.85,55.87,55.8,55.83,136540.0,49.9339,49.9518,49.8892,49.9161,136540.0
2016-12-12 12:00:00,55.83,55.85,55.72,55.75,50314.0,49.9161,49.9339,49.8177,49.8445,50314.0
2016-12-12 12:10:00,55.76,55.86,55.73,55.81,46310.0,49.8535,49.9429,49.8267,49.8982,46310.0
2016-12-12 12:20:00,55.82,55.86,55.79,55.82,46938.0,49.9071,49.9429,49.8803,49.9071,46938.0
2016-12-12 12:30:00,55.82,55.97,55.81,55.95,47575.0,49.9071,50.0412,49.8982,50.0233,47575.0
2016-12-12 12:40:00,55.95,56.01,55.94,55.98,97717.0,50.0233,50.077,50.0144,50.0502,97717.0
2016-12-12 12:50:00,55.97,55.97,55.91,55.92,34142.0,50.0412,50.0412,49.9876,49.9965,34142.0
2016-12-12 13:00:00,55.93,55.95,55.88,55.94,68100.0,50.0055,50.0233,49.9608,50.0144,68100.0
2016-12-12 13:10:00,55.93,56.0,55.9,56.0,45097.0,50.0055,50.0681,49.9786,50.0681,45097.0
2016-12-12 13:20:00,56.0,56.0,55.96,55.99,50356.0,50.0681,50.0681,50.0323,50.0591,50356.0
2016-12-12 13:30:00,55.98,56.0,55.87,55.89,59398.0,50.0502,50.0681,49.9518,49.9697,59398.0
2016-12-12 13:40:00,55.9,55.97,55.85,55.86,61262.0,49.9786,50.0412,49.9339,49.9429,61262.0
2016-12-12 13:50:00,55.86,55.87,55.71,55.79,465533.0,49.9429,49.9518,49.8088,49.8803,465533.0
2016-12-12 14:00:00,55.79,55.87,55.72,55.84,65765.0,49.8803,49.9518,49.8177,49.925,65765.0
2016-12-12 14:10:00,55.85,55.91,55.83,55.89,37407.0,49.9339,49.9876,49.9161,49.9697,37407.0
2016-12-12 14:20:00,55.88,55.89,55.82,55.83,134456.0,49.9608,49.9697,49.9071,49.9161,134456.0
2016-12-12 14:30:00,55.83,55.87,55.82,55.84,42311.0,49.9161,49.9518,49.9071,49.925,42311.0
2016-12-12 14:40:00,55.84,55.85,55.78,55.83,52743.0,49.925,49.9339,49.8714,49.9161,52743.0
2016-12-12 14:50:00,55.82,55.86,55.8,55.84,42457.0,49.9071,49.9429,49.8892,49.925,42457.0
2016-12-12 15:00:00,55.85,55.95,55.84,55.93,52046.0,49.9339,50.0233,49.925,50.0055,52046.0
2016-12-12 15:10:00,55.92,55.98,55.85,55.87,56830.0,49.9965,50.0502,49.9339,49.9518,56830.0
2016-12-12 15:20:00,55.87,55.87,55.79,55.81,78608.0,49.9518,49.9518,49.8803,49.8982,78608.0
2016-12-12 15:30:00,55.81,55.86,55.8,55.85,41296.0,49.8982,49.9429,49.8892,49.9339,41296.0
2016-12-12 15:40:00,55.85,55.87,55.83,55.85,63263.0,49.9339,49.9518,49.9161,49.9339,63263.0
2016-12-12 15:50:00,55.85,55.9,55.83,55.89,180201.0,49.9339,49.9786,49.9161,49.9697,180201.0
2016-12-13 09:30:00,55.91,56.35,55.9,56.15,186868.0,49.9876,50.381,49.9786,50.2022,186868.0
2016-12-13 09:40:00,56.17,56.38,56.07,56.31,107903.0,50.22,50.4078,50.1306,50.3452,107903.0
2016-12-13 09:50:00,56.3,56.51,56.3,56.33,64144.0,50.3363,50.524,50.3363,50.3631,64144.0
2016-12-13 10:00:00,56.34,56.42,56.27,56.31,82160.0,50.372,50.4436,50.3095,50.3452,82160.0
2016-12-13 10:10:00,56.3,56.36,56.2,56.29,189424.0,50.3363,50.3899,50.2469,50.3273,189424.0
2016-12-13 10:20:00,56.3,56.4,56.28,56.35,74062.0,50.3363,50.4257,50.3184,50.381,74062.0
2016-12-13 10:30:00,56.35,56.39,56.28,56.3,96753.0,50.381,50.4167,50.3184,50.3363,96753.0
2016-12-13 10:40:00,56.3,56.31,56.24,56.26,72266.0,50.3363,50.3452,50.2826,50.3005,72266.0
2016-12-13 10:50:00,56.26,56.39,56.24,56.34,223576.0,50.3005,50.4167,50.2826,50.372,223576.0
2016-12-13 11:00:00,56.36,56.39,56.33,56.33,103376.0,50.3899,50.4167,50.3631,50.3631,103376.0
2016-12-13 11:10:00,56.33,56.44,56.31,56.43,133051.0,50.3631,50.4614,50.3452,50.4525,133051.0
2016-12-13 11:20:00,56.43,56.48,56.37,56.39,98054.0,50.4525,50.4972,50.3989,50.4167,98054.0
2016-12-13 11:30:00,56.38,56.48,56.36,56.42,82938.0,50.4078,50.4972,50.3899,50.4436,82938.0
2016-12-13 11:40:00,56.43,56.52,56.41,56.49,65938.0,50.4525,50.533,50.4346,50.5061,65938.0
2016-12-13 11:50:00,56.49,56.5,56.43,56.49,77782.0,50.5061,50.5151,50.4525,50.5061,77782.0
2016-12-13 12:00:00,56.48,56.56,56.47,56.52,103186.0,50.4972,50.5687,50.4883,50.533,103186.0
2016-12-13 12:10:00,56.51,56.6,56.46,56.59,149939.0,50.524,50.6045,50.4793,50.5956,149939.0
2016-12-13 12:20:00,56.57,56.6,56.52,56.54,54823.0,50.5777,50.6045,50.533,50.5508,54823.0
2016-12-13 12:30:00,56.54,56.56,56.53,56.54,46913.0,50.5508,50.5687,50.5419,50.5508,46913.0
2016-12-13 12:40:00,56.54,56.6,56.53,56.57,55362.0,50.5508,50.6045,50.5419,50.5777,55362.0
2016-12-13 12:50:00,56.57,56.61,56.53,56.53,89408.0,50.5777,50.6134,50.5419,50.5419,89408.0
2016-12-13 13:00:00,56.53,56.72,56.51,56.67,104775.0,50.5419,50.7118,50.524,50.6671,104775.0
2016-12-13 13:10:00,56.67,56.83,56.61,56.81,32602.0,50.6671,50.8101,50.6134,50.7922,32602.0
2016-12-13 13:20:00,56.81,56.83,56.78,56.82,33979.0,50.7922,50.8101,50.7654,50.8012,33979.0
2016-12-13 13:30:00,56.82,56.83,56.73,56.74,46266.0,50.8012,50.8101,50.7207,50.7297,46266.0
2016-12-13 13:40:00,56.75,56.76,56.69,56.7,36256.0,50.7386,50.7475,50.685,50.6939,36256.0
2016-12-13 13:50:00,56.69,56.79,56.68,56.75,160442.0,50.685,50.7744,50.676,50.7386,160442.0
2016-12-13 14:00:00,56.75,56.82,56.66,56.71,167718.0,50.7386,50.8012,50.6581,50.7028,167718.0
2016-12-13 14:10:00,56.71,56.74,56.67,56.69,75013.0,50.7028,50.7297,50.6671,50.685,75013.0
2016-12-13 14:20:00,56.69,56.71,56.64,56.64,57461.0,50.685,50.7028,50.6403,50.6403,57461.0
2016-12-13 14:30:00,56.64,56.74,56.64,56.73,76942.0,50.6403,50.7297,50.6403,50.7207,76942.0
2016-12-13 14:40:00,56.72,56.75,56.69,56.73,48982.0,50.7118,50.7386,50.685,50.7207,48982.0
2016-12-13 14:50:00,56.74,56.76,56.71,56.73,126715.0,50.7297,50.7475,50.7028,50.7207,126715.0
2016-12-13 15:00:00,56.73,56.76,56.69,56.7,199764.0,50.7207,50.7475,50.685,50.6939,199764.0
2016-12-13 15:10:00,56.71,56.73,56.61,56.64,57776.0,50.7028,50.7207,50.6134,50.6403,57776.0
2016-12-13 15:20:00,56.65,56.74,56.64,56.73,79418.0,50.6492,50.7297,50.6403,50.7207,79418.0
2016-12-13 15:30:00,56.73,56.74,56.68,56.71,107495.0,50.7207,50.7297,50.676,50.7028,107495.0
2016-12-13 15:40:00,56.71,56.71,56.63,56.69,150254.0,50.7028,50.7028,50.6313,50.685,150254.0
2016-12-13 15:50:00,56.71,56.71,56.62,56.69,346786.0,50.7028,50.7028,50.6224,50.685,346786.0
2016-12-14 09:30:00,56.9,57.16,56.63,56.89,156832.0,50.8727,51.1052,50.6313,50.8638,156832.0
2016-12-14 09:40:00,56.88,56.9,56.59,56.59,57536.0,50.8548,50.8727,50.5956,50.5956,57536.0
2016-12-14 09:50:00,56.6,56.7,56.51,56.54,96787.0,50.6045,50.6939,50.524,50.5508,96787.0
2016-12-14 10:00:00,56.55,56.6,56.48,56.55,145198.0,50.5598,50.6045,50.4972,50.5598,145198.0
2016-12-14 10:10:00,56.55,56.6,56.51,56.51,70913.0,50.5598,50.6045,50.524,50.524,70913.0
2016-12-14 10:20:00,56.5,56.63,56.46,56.53,74585.0,50.5151,50.6313,50.4793,50.5419,74585.0
2016-12-14 10:30:00,56.54,56.61,56.42,56.55,90791.0,50.5508,50.6134,50.4436,50.5598,90791.0
2016-12-14 10:40:00,56.55,56.62,56.5,56.58,119294.0,50.5598,50.6224,50.5151,50.5866,119294.0
2016-12-14 10:50:00,56.58,56.7,56.5,56.63,94485.0,50.5866,50.6939,50.5151,50.6313,94485.0
2016-12-14 11:00:00,56.63,56.7,56.62,56.67,57775.0,50.6313,50.6939,50.6224,50.6671,57775.0
2016-12-14 11:10:00,56.68,56.7,56.63,56.7,64081.0,50.676,50.6939,50.6313,50.6939,64081.0
2016-12-14 11:20:00,56.7,56.75,56.66,56.69,106873.0,50.6939,50.7386,50.6581,50.685,106873.0
2016-12-14 11:30:00,56.69,56.7,56.67,56.67,79981.0,50.685,50.6939,50.6671,50.6671,79981.0
2016-12-14 11:40:00,56.68,56.71,56.64,56.66,124596.0,50.676,50.7028,50.6403,50.6581,124596.0
2016-12-14 11:50:00,56.67,56.67,56.44,56.48,71509.0,50.6671,50.6671,50.4614,50.4972,71509.0
2016-12-14 12:00:00,56.48,56.53,56.39,56.42,47520.0,50.4972,50.5419,50.4167,50.4436,47520.0
2016-12-14 12:10:00,56.42,56.53,56.41,56.47,26531.0,50.4436,50.5419,50.4346,50.4883,26531.0
2016-12-14 12:20:00,56.48,56.51,56.44,56.5,131048.0,50.4972,50.524,50.4614,50.5151,131048.0
2016-12-14 12:30:00,56.5,56.51,56.45,56.49,116114.0,50.5151,50.524,50.4704,50.5061,116114.0
2016-12-14 12:40:00,56.49,56.56,56.47,56.56,87388.0,50.5061,50.5687,50.4883,50.5687,87388.0
2016-12-14 12:50:00,56.55,56.62,56.48,56.48,142456.0,50.5598,50.6224,50.4972,50.4972,142456.0
2016-12-14 13:00:00,56.48,56.6,56.48,56.58,64038.0,50.4972,50.6045,50.4972,50.5866,64038.0
2016-12-14 13:10:00,56.58,56.63,56.57,56.59,46400.0,50.5866,50.6313,50.5777,50.5956,46400.0
2016-12-14 13:20:00,56.6,56.63,56.53,56.6,158096.0,50.6045,50.6313,50.5419,50.6045,158096.0
2016-12-14 13:30:00,56.61,56.7,56.6,56.69,91849.0,50.6134,50.6939,50.6045,50.685,91849.0
2016-12-14 13:40:00,56.69,56.75,56.64,56.66,123465.0,50.685,50.7386,50.6403,50.6581,123465.0
2016-12-14 13:50:00,56.65,56.66,56.55,56.63,43594.0,50.6492,50.6581,50.5598,50.6313,43594.0
2016-12-14 14:00:00,56.65,56.76,56.47,56.64,43756.0,50.6492,50.7475,50.4883,50.6403,43756.0
2016-12-14 14:10:00,56.63,56.63,56.32,56.51,174089.0,50.6313,50.6313,50.3542,50.524,174089.0
2016-12-14 14:20:00,56.52,56.55,56.43,56.46,101826.0,50.533,50.5598,50.4525,50.4793,101826.0
2016-12-14 14:30:00,56.46,56.56,56.42,56.54,69025.0,50.4793,50.5687,50.4436,50.5508,69025.0
2016-12-14 14:40:00,56.55,56.64,56.52,56.58,50002.0,50.5598,50.6403,50.533,50.5866,50002.0
2016-12-14 14:50:00,56.57,56.58,56.38,56.39,68133.0,50.5777,50.5866,50.4078,50.4167,68133.0
2016-12-14 15:00:00,56.38,56.51,56.22,56.24,79386.0,50.4078,50.524,50.2647,50.2826,79386.0
2016-12-14 15:10:00,56.24,56.36,56.21,56.32,85120.0,50.2826,50.3899,50.2558,50.3542,85120.0
2016-12-14 15:20:00,56.31,56.38,56.26,56.34,81160.0,50.3452,50.4078,50.3005,50.372,81160.0
2016-12-14 15:30:00,56.34,56.57,56.34,56.52,152793.0,50.372,50.5777,50.372,50.533,152793.0
2016-12-14 15:40:00,56.52,56.54,56.37,56.38,124209.0,50.533,50.5508,50.3989,50.4078,124209.0
2016-12-14 15:50:00,56.37,56.37,56.24,56.35,376879.0,50.3989,50.3989,50.2826,50.381,376879.0
2016-12-15 09:30:00,56.37,56.64,56.0,56.56,121493.0,50.3989,50.6403,50.0681,50.5687,121493.0
2016-12-15 09:40:00,56.54,56.63,56.4,56.49,114414.0,50.5508,50.6313,50.4257,50.5061,114414.0
2016-12-15 09:50:00,56.48,56.63,56.42,56.63,99095.0,50.4972,50.6313,50.4436,50.6313,99095.0
2016-12-15 10:00:00,56.65,56.74,56.52,56.7,84318.0,50.6492,50.7297,50.533,50.6939,84318.0
2016-12-15 10:10:00,56.7,56.72,56.5,56.55,124800.0,50.6939,50.7118,50.5151,50.5598,124800.0
2016-12-15 10:20:00,56.55,56.7,56.53,56.54,75980.0,50.5598,50.6939,50.5419,50.5508,75980.0
2016-12-15 10:30:00,56.54,56.76,56.49,56.76,106000.0,50.5508,50.7475,50.5061,50.7475,106000.0
2016-12-15 10:40:00,56.77,56.79,56.66,56.71,48813.0,50.7565,50.7744,50.6581,50.7028,48813.0
2016-12-15 10:50:00,56.7,56.81,56.68,56.75,56536.0,50.6939,50.7922,50.676,50.7386,56536.0
2016-12-15 11:00:00,56.76,56.9,56.73,56.79,59223.0,50.7475,50.8727,50.7207,50.7744,59223.0
2016-12-15 11:10:00,56.8,56.89,56.78,56.89,90399.0,50.7833,50.8638,50.7654,50.8638,90399.0
2016-12-15 11:20:00,56.9,56.92,56.77,56.86,67222.0,50.8727,50.8906,50.7565,50.837,67222.0
2016-12-15 11:30:00,56.86,56.92,56.82,56.92,96928.0,50.837,50.8906,50.8012,50.8906,96928.0
2016-12-15 11:40:00,56.92,56.94,56.81,56.83,95907.0,50.8906,50.9085,50.7922,50.8101,95907.0
2016-12-15 11:50:00,56.82,56.85,56.78,56.83,57335.0,50.8012,50.828,50.7654,50.8101,57335.0
2016-12-15 12:00:00,56.84,56.85,56.68,56.74,63859.0,50.8191,50.828,50.676,50.7297,63859.0
2016-12-15 12:10:00,56.75,56.84,56.75,56.81,37901.0,50.7386,50.8191,50.7386,50.7922,37901.0
2016-12-15 12:20:00,56.81,56.9,56.78,56.86,110671.0,50.7922,50.8727,50.7654,50.837,110671.0
2016-12-15 12:30:00,56.85,56.96,56.85,56.85,56795.0,50.828,50.9264,50.828,50.828,56795.0
2016-12-15 12:40:00,56.85,56.91,56.83,56.87,36282.0,50.828,50.8817,50.8101,50.8459,36282.0
2016-12-15 12:50:00,56.87,56.91,56.84,56.91,36512.0,50.8459,50.8817,50.8191,50.8817,36512.0
2016-12-15 13:00:00,56.9,56.92,56.88,56.9,37249.0,50.8727,50.8906,50.8548,50.8727,37249.0
2016-12-15 13:10:00,56.91,57.0,56.9,56.98,41962.0,50.8817,50.9621,50.8727,50.9442,41962.0
2016-12-15 13:20:00,56.99,57.0,56.87,56.9,89219.0,50.9532,50.9621,50.8459,50.8727,89219.0
2016-12-15 13:30:00,56.9,56.96,56.85,56.87,56398.0,50.8727,50.9264,50.828,50.8459,56398.0
2016-12-15 13:40:00,56.88,56.88,56.66,56.67,92129.0,50.8548,50.8548,50.6581,50.6671,92129.0
2016-12-15 13:50:00,56.67,56.72,56.45,56.6,132723.0,50.6671,50.7118,50.4704,50.6045,132723.0
2016-12-15 14:00:00,56.58,56.77,56.53,56.71,84127.0,50.5866,50.7565,50.5419,50.7028,84127.0
2016-12-15 14:10:00,56.7,56.78,56.69,56.75,35460.0,50.6939,50.7654,50.685,50.7386,35460.0
2016-12-15 14:20:00,56.76,56.76,56.65,56.73,48208.0,50.7475,50.7475,50.6492,50.7207,48208.0
2016-12-15 14:30:00,56.72,56.76,56.69,56.75,97531.0,50.7118,50.7475,50.685,50.7386,97531.0
2016-12-15 14:40:00,56.75,56.75,56.67,56.7,57600.0,50.7386,50.7386,50.6671,50.6939,57600.0
2016-12-15 14:50:00,56.7,56.77,56.7,56.74,40024.0,50.6939,50.7565,50.6939,50.7297,40024.0
2016-12-15 15:00:00,56.73,56.76,56.72,56.72,41663.0,50.7207,50.7475,50.7118,50.7118,41663.0
2016-12-15 15:10:00,56.72,56.76,56.68,56.73,47224.0,50.7118,50.7475,50.676,50.7207,47224.0
2016-12-15 15:20:00,56.72,56.74,56.68,56.73,67895.0,50.7118,50.7297,50.676,50.7207,67895.0
2016-12-15 15:30:00,56.73,56.76,56.72,56.73,72175.0,50.7207,50.7475,50.7118,50.7207,72175.0
2016-12-15 15:40:00,56.73,56.85,56.72,56.8,153597.0,50.7207,50.828,50.7118,50.7833,153597.0
2016-12-15 15:50:00,56.79,56.81,56.72,56.8,356735.0,50.7744,50.7922,50.7118,50.7833,356735.0
2016-12-16 09:30:00,56.67,56.89,56.49,56.65,872824.0,50.6671,50.8638,50.5061,50.6492,872824.0
2016-12-16 09:40:00,56.66,56.68,56.31,56.36,114815.0,50.6581,50.676,50.3452,50.3899,114815.0
2016-12-16 09:50:00,56.36,56.42,56.16,56.22,154439.0,50.3899,50.4436,50.2111,50.2647,154439.0
2016-12-16 10:00:00,56.21,56.29,56.18,56.28,82154.0,50.2558,50.3273,50.229,50.3184,82154.0
2016-12-16 10:10:00,56.28,56.31,56.18,56.25,95703.0,50.3184,50.3452,50.229,50.2916,95703.0
2016-12-16 10:20:00,56.23,56.23,56.09,56.18,63932.0,50.2737,50.2737,50.1485,50.229,63932.0
2016-12-16 10:30:00,56.18,56.26,56.15,56.26,58266.0,50.229,50.3005,50.2022,50.3005,58266.0
2016-12-16 10:40:00,56.26,56.37,56.2,56.22,43037.0,50.3005,50.3989,50.2469,50.2647,43037.0
2016-12-16 10:50:00,56.21,56.29,56.17,56.27,78636.0,50.2558,50.3273,50.22,50.3095,78636.0
2016-12-16 11:00:00,56.26,56.27,56.14,56.21,59885.0,50.3005,50.3095,50.1932,50.2558,59885.0
2016-12-16 11:10:00,56.2,56.22,56.11,56.13,67252.0,50.2469,50.2647,50.1664,50.1843,67252.0
2016-12-16 11:20:00,56.13,56.13,55.94,55.96,73289.0,50.1843,50.1843,50.0144,50.0323,73289.0
2016-12-16 11:30:00,55.95,56.16,55.93,56.13,59647.0,50.0233,50.2111,50.0055,50.1843,59647.0
2016-12-16 11:40:00,56.14,56.22,56.12,56.22,44000.0,50.1932,50.2647,50.1753,50.2647,44000.0
2016-12-16 11:50:00,56.21,56.26,56.18,56.22,53089.0,50.2558,50.3005,50.229,50.2647,53089.0
2016-12-16 12:00:00,56.22,56.23,56.1,56.12,44369.0,50.2647,50.2737,50.1575,50.1753,44369.0
2016-12-16 12:10:00,56.12,56.13,56.01,56.02,52039.0,50.1753,50.1843,50.077,50.0859,52039.0
2016-12-16 12:20:00,56.02,56.06,55.99,56.01,67764.0,50.0859,50.1217,50.0591,50.077,67764.0
2016-12-16 12:30:00,56.01,56.06,55.98,55.98,50372.0,50.077,50.1217,50.0502,50.0502,50372.0
2016-12-16 12:40:00,55.99,56.07,55.91,55.96,43403.0,50.0591,50.1306,49.9876,50.0323,43403.0
2016-12-16 12:50:00,55.95,55.96,55.85,55.91,49274.0,50.0233,50.0323,49.9339,49.9876,49274.0
2016-12-16 13:00:00,55.92,56.01,55.9,55.93,39158.0,49.9965,50.077,49.9786,50.0055,39158.0
2016-12-16 13:10:00,55.94,55.99,55.9,55.94,51783.0,50.0144,50.0591,49.9786,50.0144,51783.0
2016-12-16 13:20:00,55.94,55.99,55.92,55.93,32508.0,50.0144,50.0591,49.9965,50.0055,32508.0
2016-12-16 13:30:00,55.93,56.0,55.92,55.97,46168.0,50.0055,50.0681,49.9965,50.0412,46168.0
2016-12-16 13:40:00,55.98,55.99,55.92,55.98,59811.0,50.0502,50.0591,49.9965,50.0502,59811.0
2016-12-16 13:50:00,55.98,56.07,55.97,56.06,114861.0,50.0502,50.1306,50.0412,50.1217,114861.0
2016-12-16 14:00:00,56.05,56.16,56.05,56.16,102873.0,50.1128,50.2111,50.1128,50.2111,102873.0
2016-12-16 14:10:00,56.16,56.19,56.11,56.14,49298.0,50.2111,50.2379,50.1664,50.1932,49298.0
2016-12-16 14:20:00,56.14,56.15,56.1,56.14,121042.0,50.1932,50.2022,50.1575,50.1932,121042.0
2016-12-16 14:30:00,56.13,56.17,56.11,56.12,81048.0,50.1843,50.22,50.1664,50.1753,81048.0
2016-12-16 14:40:00,56.12,56.24,56.11,56.22,62518.0,50.1753,50.2826,50.1664,50.2647,62518.0
2016-12-16 14:50:00,56.22,56.26,56.15,56.15,114669.0,50.2647,50.3005,50.2022,50.2022,114669.0
2016-12-16 15:00:00,56.15,56.17,56.1,56.12,132478.0,50.2022,50.22,50.1575,50.1753,132478.0
2016-12-16 15:10:00,56.12,56.14,56.09,56.1,103889.0,50.1753,50.1932,50.1485,50.1575,103889.0
2016-12-16 15:20:00,56.1,56.16,56.09,56.14,80279.0,50.1575,50.2111,50.1485,50.1932,80279.0
2016-12-16 15:30:00,56.14,56.17,56.13,56.15,111043.0,50.1932,50.22,50.1843,50.2022,111043.0
2016-12-16 15:40:00,56.16,56.2,56.15,56.19,290418.0,50.2111,50.2469,50.2022,50.2379,290418.0
2016-12-16 15:50:00,56.19,56.31,56.13,56.26,679372.0,50.2379,50.3452,50.1843,50.3005,679372.0
2016-12-19 09:30:00,56.19,56.48,56.19,56.4,103912.0,50.2379,50.4972,50.2379,50.4257,103912.0
2016-12-19 09:40:00,56.41,56.74,56.37,56.73,84331.0,50.4346,50.7297,50.3989,50.7207,84331.0
2016-12-19 09:50:00,56.72,56.8,56.66,56.75,153110.0,50.7118,50.7833,50.6581,50.7386,153110.0
2016-12-19 10:00:00,56.76,56.81,56.7,56.7,114207.0,50.7475,50.7922,50.6939,50.6939,114207.0
2016-12-19 10:10:00,56.7,56.74,56.58,56.65,130105.0,50.6939,50.7297,50.5866,50.6492,130105.0
2016-12-19 10:20:00,56.65,56.69,56.62,56.69,55727.0,50.6492,50.685,50.6224,50.685,55727.0
2016-12-19 10:30:00,56.68,56.73,56.65,56.68,119655.0,50.676,50.7207,50.6492,50.676,119655.0
2016-12-19 10:40:00,56.69,56.75,56.65,56.68,69017.0,50.685,50.7386,50.6492,50.676,69017.0
2016-12-19 10:50:00,56.68,56.72,56.67,56.7,74586.0,50.676,50.7118,50.6671,50.6939,74586.0
2016-12-19 11:00:00,56.68,56.8,56.68,56.72,163639.0,50.676,50.7833,50.676,50.7118,163639.0
2016-12-19 11:10:00,56.72,56.86,56.71,56.86,59034.0,50.7118,50.837,50.7028,50.837,59034.0
2016-12-19 11:20:00,56.86,56.87,56.73,56.79,92137.0,50.837,50.8459,50.7207,50.7744,92137.0
2016-12-19 11:30:00,56.79,56.93,56.79,56.9,110792.0,50.7744,50.8995,50.7744,50.8727,110792.0
2016-12-19 11:40:00,56.9,56.91,56.86,56.9,65248.0,50.8727,50.8817,50.837,50.8727,65248.0
2016-12-19 11:50:00,56.9,56.93,56.84,56.85,71715.0,50.8727,50.8995,50.8191,50.828,71715.0
2016-12-19 12:00:00,56.84,56.87,56.77,56.79,147833.0,50.8191,50.8459,50.7565,50.7744,147833.0
2016-12-19 12:10:00,56.8,56.8,56.72,56.73,41548.0,50.7833,50.7833,50.7118,50.7207,41548.0
2016-12-19 12:20:00,56.73,56.78,56.71,56.76,51895.0,50.7207,50.7654,50.7028,50.7475,51895.0
2016-12-19 12:30:00,56.76,56.81,56.72,56.74,72771.0,50.7475,50.7922,50.7118,50.7297,72771.0
2016-12-19 12:40:00,56.75,56.78,56.73,56.73,21896.0,50.7386,50.7654,50.7207,50.7207,21896.0
2016-12-19 12:50:00,56.72,56.76,56.7,56.75,27649.0,50.7118,50.7475,50.6939,50.7386,27649.0
2016-12-19 13:00:00,56.75,56.77,56.7,56.75,45692.0,50.7386,50.7565,50.6939,50.7386,45692.0
2016-12-19 13:10:00,56.76,56.77,56.71,56.76,30310.0,50.7475,50.7565,50.7028,50.7475,30310.0
2016-12-19 13:20:00,56.75,56.8,56.73,56.74,70374.0,50.7386,50.7833,50.7207,50.7297,70374.0
2016-12-19 13:30:00,56.74,56.8,56.7,56.73,47598.0,50.7297,50.7833,50.6939,50.7207,47598.0
2016-12-19 13:40:00,56.73,56.77,56.71,56.75,36889.0,50.7207,50.7565,50.7028,50.7386,36889.0
2016-12-19 13:50:00,56.74,56.79,56.73,56.79,69493.0,50.7297,50.7744,50.7207,50.7744,69493.0
2016-12-19 14:00:00,56.79,56.79,56.73,56.77,45072.0,50.7744,50.7744,50.7207,50.7565,45072.0
2016-12-19 14:10:00,56.77,56.81,56.73,56.73,53430.0,50.7565,50.7922,50.7207,50.7207,53430.0
2016-12-19 14:20:00,56.73,56.77,56.71,56.72,69497.0,50.7207,50.7565,50.7028,50.7118,69497.0
2016-12-19 14:30:00,56.71,56.75,56.7,56.71,47636.0,50.7028,50.7386,50.6939,50.7028,47636.0
2016-12-19 14:40:00,56.71,56.72,56.67,56.7,65190.0,50.7028,50.7118,50.6671,50.6939,65190.0
2016-12-19 14:50:00,56.69,56.72,56.66,56.68,68826.0,50.685,50.7118,50.6581,50.676,68826.0
2016-12-19 15:00:00,56.68,56.68,56.62,56.62,87245.0,50.676,50.676,50.6224,50.6224,87245.0
2016-12-19 15:10:00,56.63,56.65,56.62,56.64,121310.0,50.6313,50.6492,50.6224,50.6403,121310.0
2016-12-19 15:20:00,56.63,56.67,56.62,56.64,95963.0,50.6313,50.6671,50.6224,50.6403,95963.0
2016-12-19 15:30:00,56.64,56.67,56.63,56.67,87075.0,50.6403,50.6671,50.6313,50.6671,87075.0
2016-12-19 15:40:00,56.66,56.68,56.62,56.65,150928.0,50.6581,50.676,50.6224,50.6492,150928.0
2016-12-19 15:50:00,56.65,56.71,56.61,56.7,369146.0,50.6492,50.7028,50.6134,50.6939,369146.0
2016-12-20 09:30:00,56.72,56.74,56.5,56.62,106867.0,50.7118,50.7297,50.5151,50.6224,106867.0
2016-12-20 09:40:00,56.61,56.69,56.59,56.68,110620.0,50.6134,50.685,50.5956,50.676,110620.0
2016-12-20 09:50:00,56.69,56.74,56.55,56.55,152735.0,50.685,50.7297,50.5598,50.5598,152735.0
2016-12-20 10:00:00,56.55,56.58,56.48,56.57,65844.0,50.5598,50.5866,50.4972,50.5777,65844.0
2016-12-20 10:10:00,56.58,56.58,56.5,56.5,48397.0,50.5866,50.5866,50.5151,50.5151,48397.0
2016-12-20 10:20:00,56.5,56.53,56.43,56.47,46294.0,50.5151,50.5419,50.4525,50.4883,46294.0
2016-12-20 10:30:00,56.47,56.48,56.4,56.43,28173.0,50.4883,50.4972,50.4257,50.4525,28173.0
2016-12-20 10:40:00,56.44,56.49,56.42,56.46,36714.0,50.4614,50.5061,50.4436,50.4793,36714.0
2016-12-20 10:50:00,56.45,56.53,56.42,56.49,59886.0,50.4704,50.5419,50.4436,50.5061,59886.0
2016-12-20 11:00:00,56.49,56.52,56.47,56.5,28690.0,50.5061,50.533,50.4883,50.5151,28690.0
2016-12-20 11:10:00,56.51,56.52,56.47,56.48,23921.0,50.524,50.533,50.4883,50.4972,23921.0
2016-12-20 11:20:00,56.48,56.52,56.45,56.47,50670.0,50.4972,50.533,50.4704,50.4883,50670.0
2016-12-20 11:30:00,56.46,56.47,56.39,56.41,63928.0,50.4793,50.4883,50.4167,50.4346,63928.0
2016-12-20 11:40:00,56.4,56.41,56.32,56.34,52984.0,50.4257,50.4346,50.3542,50.372,52984.0
2016-12-20 11:50:00,56.33,56.33,56.26,56.27,66535.0,50.3631,50.3631,50.3005,50.3095,66535.0
2016-12-20 12:00:00,56.27,56.28,56.2,56.27,38739.0,50.3095,50.3184,50.2469,50.3095,38739.0
2016-12-20 12:10:00,56.27,56.28,56.22,56.23,28550.0,50.3095,50.3184,50.2647,50.2737,28550.0
2016-12-20 12:20:00,56.23,56.36,56.23,56.34,26125.0,50.2737,50.3899,50.2737,50.372,26125.0
2016-12-20 12:30:00,56.32,56.35,56.29,56.32,24397.0,50.3542,50.381,50.3273,50.3542,24397.0
2016-12-20 12:40:00,56.32,56.42,56.31,56.32,51358.0,50.3542,50.4436,50.3452,50.3542,51358.0
2016-12-20 12:50:00,56.33,56.35,56.31,56.33,47823.0,50.3631,50.381,50.3452,50.3631,47823.0
2016-12-20 13:00:00,56.33,56.38,56.31,56.38,18781.0,50.3631,50.4078,50.3452,50.4078,18781.0
2016-12-20 13:10:00,56.37,56.43,56.36,56.4,34130.0,50.3989,50.4525,50.3899,50.4257,34130.0
2016-12-20 13:20:00,56.4,56.45,56.39,56.45,17518.0,50.4257,50.4704,50.4167,50.4704,17518.0
2016-12-20 13:30:00,56.45,56.48,56.44,56.45,19828.0,50.4704,50.4972,50.4614,50.4704,19828.0
2016-12-20 13:40:00,56.46,56.46,56.41,56.46,18570.0,50.4793,50.4793,50.4346,50.4793,18570.0
2016-12-20 13:50:00,56.45,56.58,56.45,56.5,76029.0,50.4704,50.5866,50.4704,50.5151,76029.0
2016-12-20 14:00:00,56.49,56.5,56.43,56.45,25251.0,50.5061,50.5151,50.4525,50.4704,25251.0
2016-12-20 14:10:00,56.44,56.45,56.4,56.44,46803.0,50.4614,50.4704,50.4257,50.4614,46803.0
2016-12-20 14:20:00,56.43,56.43,56.33,56.34,31805.0,50.4525,50.4525,50.3631,50.372,31805.0
2016-12-20 14:30:00,56.33,56.34,56.23,56.26,89150.0,50.3631,50.372,50.2737,50.3005,89150.0
2016-12-20 14:40:00,56.27,56.31,56.25,56.3,56767.0,50.3095,50.3452,50.2916,50.3363,56767.0
2016-12-20 14:50:00,56.29,56.34,56.25,56.27,61324.0,50.3273,50.372,50.2916,50.3095,61324.0
2016-12-20 15:00:00,56.27,56.31,56.24,56.3,48955.0,50.3095,50.3452,50.2826,50.3363,48955.0
2016-12-20 15:10:00,56.3,56.37,56.3,56.33,44029.0,50.3363,50.3989,50.3363,50.3631,44029.0
2016-12-20 15:20:00,56.33,56.41,56.32,56.39,50249.0,50.3631,50.4346,50.3542,50.4167,50249.0
2016-12-20 15:30:00,56.4,56.44,56.36,56.4,84516.0,50.4257,50.4614,50.3899,50.4257,84516.0
2016-12-20 15:40:00,56.39,56.41,56.38,56.4,77065.0,50.4167,50.4346,50.4078,50.4257,77065.0
2016-12-20 15:50:00,56.39,56.46,56.36,56.42,348243.0,50.4167,50.4793,50.3899,50.4436,348243.0
2016-12-21 09:30:00,56.3,56.43,56.02,56.26,152868.0,50.3363,50.4525,50.0859,50.3005,152868.0
2016-12-21 09:40:00,56.24,56.41,56.18,56.36,48934.0,50.2826,50.4346,50.229,50.3899,48934.0
2016-12-21 09:50:00,56.39,56.57,56.36,56.48,54702.0,50.4167,50.5777,50.3899,50.4972,54702.0
2016-12-21 10:00:00,56.49,56.59,56.18,56.2,212382.0,50.5061,50.5956,50.229,50.2469,212382.0
2016-12-21 10:10:00,56.2,56.4,56.2,56.34,35123.0,50.2469,50.4257,50.2469,50.372,35123.0
2016-12-21 10:20:00,56.31,56.47,56.29,56.3,28553.0,50.3452,50.4883,50.3273,50.3363,28553.0
2016-12-21 10:30:00,56.32,56.4,56.29,56.33,34678.0,50.3542,50.4257,50.3273,50.3631,34678.0
2016-12-21 10:40:00,56.33,56.35,56.2,56.26,83593.0,50.3631,50.381,50.2469,50.3005,83593.0
2016-12-21 10:50:00,56.26,56.27,56.2,56.21,27840.0,50.3005,50.3095,50.2469,50.2558,27840.0
2016-12-21 11:00:00,56.21,56.28,56.19,56.23,45540.0,50.2558,50.3184,50.2379,50.2737,45540.0
2016-12-21 11:10:00,56.23,56.23,56.14,56.17,97132.0,50.2737,50.2737,50.1932,50.22,97132.0
2016-12-21 11:20:00,56.17,56.2,56.09,56.17,106533.0,50.22,50.2469,50.1485,50.22,106533.0
2016-12-21 11:30:00,56.18,56.26,56.17,56.23,22230.0,50.229,50.3005,50.22,50.2737,22230.0
2016-12-21 11:40:00,56.22,56.22,56.19,56.2,20939.0,50.2647,50.2647,50.2379,50.2469,20939.0
2016-12-21 11:50:00,56.21,56.28,56.19,56.25,19120.0,50.2558,50.3184,50.2379,50.2916,19120.0
2016-12-21 12:00:00,56.24,56.28,56.19,56.22,28095.0,50.2826,50.3184,50.2379,50.2647,28095.0
2016-12-21 12:10:00,56.22,56.24,56.19,56.21,32424.0,50.2647,50.2826,50.2379,50.2558,32424.0
2016-12-21 12:20:00,56.21,56.22,56.16,56.18,38574.0,50.2558,50.2647,50.2111,50.229,38574.0
2016-12-21 12:30:00,56.19,56.19,56.1,56.1,32617.0,50.2379,50.2379,50.1575,50.1575,32617.0
2016-12-21 12:40:00,56.1,56.18,56.1,56.17,18304.0,50.1575,50.229,50.1575,50.22,18304.0
2016-12-21 12:50:00,56.16,56.17,56.04,56.06,33554.0,50.2111,50.22,50.1038,50.1217,33554.0
2016-12-21 13:00:00,56.06,56.11,56.0,56.04,134434.0,50.1217,50.1664,50.0681,50.1038,134434.0
2016-12-21 13:10:00,56.03,56.19,55.98,56.17,57861.0,50.0949,50.2379,50.0502,50.22,57861.0
2016-12-21 13:20:00,56.17,56.17,56.06,56.08,43898.0,50.22,50.22,50.1217,50.1396,43898.0
2016-12-21 13:30:00,56.09,56.18,56.09,56.15,33043.0,50.1485,50.229,50.1485,50.2022,33043.0
2016-12-21 13:40:00,56.14,56.17,56.12,56.16,17541.0,50.1932,50.22,50.1753,50.2111,17541.0
2016-12-21 13:50:00,56.15,56.25,56.14,56.22,27076.0,50.2022,50.2916,50.1932,50.2647,27076.0
2016-12-21 14:00:00,56.23,56.3,56.2,56.27,29358.0,50.2737,50.3363,50.2469,50.3095,29358.0
2016-12-21 14:10:00,56.27,56.27,56.23,56.27,27386.0,50.3095,50.3095,50.2737,50.3095,27386.0
2016-12-21 14:20:00,56.27,56.27,56.19,56.2,16145.0,50.3095,50.3095,50.2379,50.2469,16145.0
2016-12-21 14:30:00,56.2,56.27,56.19,56.25,23051.0,50.2469,50.3095,50.2379,50.2916,23051.0
2016-12-21 14:40:00,56.25,56.27,56.22,56.27,20904.0,50.2916,50.3095,50.2647,50.3095,20904.0
2016-12-21 14:50:00,56.27,56.35,56.24,56.35,32063.0,50.3095,50.381,50.2826,50.381,32063.0
2016-12-21 15:00:00,56.35,56.35,56.24,56.26,34022.0,50.381,50.381,50.2826,50.3005,34022.0
2016-12-21 15:10:00,56.26,56.29,56.24,56.24,33081.0,50.3005,50.3273,50.2826,50.2826,33081.0
2016-12-21 15:20:00,56.25,56.28,56.19,56.21,46604.0,50.2916,50.3184,50.2379,50.2558,46604.0
2016-12-21 15:30:00,56.21,56.22,56.15,56.2,64761.0,50.2558,50.2647,50.2022,50.2469,64761.0
2016-12-21 15:40:00,56.2,56.28,56.19,56.28,48925.0,50.2469,50.3184,50.2379,50.3184,48925.0
2016-12-21 15:50:00,56.28,56.3,56.25,56.28,185389.0,50.3184,50.3363,50.2916,50.3184,185389.0
2016-12-22 09:30:00,56.44,56.54,55.61,56.19,303558.0,50.4614,50.5508,49.7194,50.2379,303558.0
2016-12-22 09:40:00,56.18,56.19,55.8,55.96,151505.0,50.229,50.2379,49.8892,50.0323,151505.0
2016-12-22 09:50:00,55.94,55.94,55.58,55.63,115127.0,50.0144,50.0144,49.6925,49.7372,115127.0
2016-12-22 10:00:00,55.63,55.79,55.62,55.76,102937.0,49.7372,49.8803,49.7283,49.8535,102937.0
2016-12-22 10:10:00,55.75,55.88,55.71,55.85,84820.0,49.8445,49.9608,49.8088,49.9339,84820.0
2016-12-22 10:20:00,55.85,55.88,55.77,55.79,74441.0,49.9339,49.9608,49.8624,49.8803,74441.0
2016-12-22 10:30:00,55.79,55.88,55.78,55.87,98414.0,49.8803,49.9608,49.8714,49.9518,98414.0
2016-12-22 10:40:00,55.86,56.09,55.84,56.06,98434.0,49.9429,50.1485,49.925,50.1217,98434.0
2016-12-22 10:50:00,56.05,56.28,56.04,56.27,159794.0,50.1128,50.3184,50.1038,50.3095,159794.0
2016-12-22 11:00:00,56.27,56.39,56.2,56.38,102302.0,50.3095,50.4167,50.2469,50.4078,102302.0
2016-12-22 11:10:00,56.38,56.48,56.31,56.35,103514.0,50.4078,50.4972,50.3452,50.381,103514.0
2016-12-22 11:20:00,56.36,56.43,56.14,56.2,67676.0,50.3899,50.4525,50.1932,50.2469,67676.0
2016-12-22 11:30:00,56.2,56.32,56.05,56.11,81275.0,50.2469,50.3542,50.1128,50.1664,81275.0
2016-12-22 11:40:00,56.11,56.13,56.0,56.02,99705.0,50.1664,50.1843,50.0681,50.0859,99705.0
2016-12-22 11:50:00,56.02,56.06,55.92,55.95,62958.0,50.0859,50.1217,49.9965,50.0233,62958.0
2016-12-22 12:00:00,55.94,55.98,55.84,55.87,54861.0,50.0144,50.0502,49.925,49.9518,54861.0
2016-12-22 12:10:00,55.88,55.98,55.86,55.97,60615.0,49.9608,50.0502,49.9429,50.0412,60615.0
2016-12-22 12:20:00,55.97,56.11,55.96,56.04,74997.0,50.0412,50.1664,50.0323,50.1038,74997.0
2016-12-22 12:30:00,56.04,56.18,56.04,56.13,61778.0,50.1038,50.229,50.1038,50.1843,61778.0
2016-12-22 12:40:00,56.12,56.14,56.02,56.02,55966.0,50.1753,50.1932,50.0859,50.0859,55966.0
2016-12-22 12:50:00,56.02,56.12,56.0,56.1,62935.0,50.0859,50.1753,50.0681,50.1575,62935.0
2016-12-22 13:00:00,56.1,56.1,55.98,56.02,33439.0,50.1575,50.1575,50.0502,50.0859,33439.0
2016-12-22 13:10:00,56.01,56.05,55.97,56.0,45309.0,50.077,50.1128,50.0412,50.0681,45309.0
2016-12-22 13:20:00,56.0,56.05,55.94,56.05,47738.0,50.0681,50.1128,50.0144,50.1128,47738.0
2016-12-22 13:30:00,56.05,56.17,56.04,56.16,45422.0,50.1128,50.22,50.1038,50.2111,45422.0
2016-12-22 13:40:00,56.16,56.27,56.08,56.24,45609.0,50.2111,50.3095,50.1396,50.2826,45609.0
2016-12-22 13:50:00,56.23,56.24,56.1,56.11,38136.0,50.2737,50.2826,50.1575,50.1664,38136.0
2016-12-22 14:00:00,56.11,56.16,56.05,56.12,63866.0,50.1664,50.2111,50.1128,50.1753,63866.0
2016-12-22 14:10:00,56.12,56.17,56.08,56.15,48802.0,50.1753,50.22,50.1396,50.2022,48802.0
2016-12-22 14:20:00,56.15,56.28,56.12,56.28,77442.0,50.2022,50.3184,50.1753,50.3184,77442.0
2016-12-22 14:30:00,56.26,56.29,56.23,56.28,58826.0,50.3005,50.3273,50.2737,50.3184,58826.0
2016-12-22 14:40:00,56.28,56.3,56.23,56.29,47480.0,50.3184,50.3363,50.2737,50.3273,47480.0
2016-12-22 14:50:00,56.29,56.33,56.24,56.32,39218.0,50.3273,50.3631,50.2826,50.3542,39218.0
2016-12-22 15:00:00,56.31,56.4,56.27,56.36,80392.0,50.3452,50.4257,50.3095,50.3899,80392.0
2016-12-22 15:10:00,56.34,56.42,56.3,56.33,117913.0,50.372,50.4436,50.3363,50.3631,117913.0
2016-12-22 15:20:00,56.34,56.35,56.28,56.32,97265.0,50.372,50.381,50.3184,50.3542,97265.0
2016-12-22 15:30:00,56.32,56.37,56.28,56.37,120030.0,50.3542,50.3989,50.3184,50.3989,120030.0
2016-12-22 15:40:00,56.36,56.39,56.33,56.39,103125.0,50.3899,50.4167,50.3631,50.4167,103125.0
2016-12-22 15:50:00,56.39,56.46,56.39,56.45,232879.0,50.4167,50.4793,50.4167,50.4704,232879.0
2016-12-23 09:30:00,56.39,56.9,56.07,56.58,148775.0,50.4167,50.8727,50.1306,50.5866,148775.0
2016-12-23 09:40:00,56.59,56.62,56.35,56.51,84571.0,50.5956,50.6224,50.381,50.524,84571.0
2016-12-23 09:50:00,56.5,56.57,56.46,56.54,36085.0,50.5151,50.5777,50.4793,50.5508,36085.0
2016-12-23 10:00:00,56.56,56.64,56.41,56.44,57100.0,50.5687,50.6403,50.4346,50.4614,57100.0
2016-12-23 10:10:00,56.46,56.5,56.43,56.44,37548.0,50.4793,50.5151,50.4525,50.4614,37548.0
2016-12-23 10:20:00,56.45,56.48,56.38,56.43,29732.0,50.4704,50.4972,50.4078,50.4525,29732.0
2016-12-23 10:30:00,56.41,56.51,56.41,56.47,19716.0,50.4346,50.524,50.4346,50.4883,19716.0
2016-12-23 10:40:00,56.49,56.52,56.35,56.35,38399.0,50.5061,50.533,50.381,50.381,38399.0
2016-12-23 10:50:00,56.37,56.48,56.35,56.48,41216.0,50.3989,50.4972,50.381,50.4972,41216.0
2016-12-23 11:00:00,56.47,56.51,56.46,56.47,29152.0,50.4883,50.524,50.4793,50.4883,29152.0
2016-12-23 11:10:00,56.47,56.49,56.42,56.43,21255.0,50.4883,50.5061,50.4436,50.4525,21255.0
2016-12-23 11:20:00,56.43,56.49,56.42,56.47,25259.0,50.4525,50.5061,50.4436,50.4883,25259.0
2016-12-23 11:30:00,56.47,56.51,56.45,56.46,36386.0,50.4883,50.524,50.4704,50.4793,36386.0
2016-12-23 11:40:00,56.45,56.48,56.43,56.46,20564.0,50.4704,50.4972,50.4525,50.4793,20564.0
2016-12-23 11:50:00,56.47,56.57,56.47,56.57,44507.0,50.4883,50.5777,50.4883,50.5777,44507.0
2016-12-23 12:00:00,56.57,56.59,56.52,56.55,18239.0,50.5777,50.5956,50.533,50.5598,18239.0
2016-12-23 12:10:00,56.56,56.6,56.54,56.6,19317.0,50.5687,50.6045,50.5508,50.6045,19317.0
2016-12-23 12:20:00,56.6,56.62,56.57,56.6,11624.0,50.6045,50.6224,50.5777,50.6045,11624.0
2016-12-23 12:30:00,56.6,56.63,56.57,56.58,23784.0,50.6045,50.6313,50.5777,50.5866,23784.0
2016-12-23 12:40:00,56.59,56.6,56.5,56.54,27273.0,50.5956,50.6045,50.5151,50.5508,27273.0
2016-12-23 12:50:00,56.53,56.54,56.48,56.51,26581.0,50.5419,50.5508,50.4972,50.524,26581.0
2016-12-23 13:00:00,56.52,56.54,56.5,56.54,15635.0,50.533,50.5508,50.5151,50.5508,15635.0
2016-12-23 13:10:00,56.54,56.57,56.52,56.57,21028.0,50.5508,50.5777,50.533,50.5777,21028.0
2016-12-23 13:20:00,56.56,56.59,56.5,56.5,26514.0,50.5687,50.5956,50.5151,50.5151,26514.0
2016-12-23 13:30:00,56.5,56.53,56.5,56.52,17336.0,50.5151,50.5419,50.5151,50.533,17336.0
2016-12-23 13:40:00,56.51,56.52,56.49,56.51,31400.0,50.524,50.533,50.5061,50.524,31400.0
2016-12-23 13:50:00,56.5,56.51,56.45,56.46,19701.0,50.5151,50.524,50.4704,50.4793,19701.0
2016-12-23 14:00:00,56.46,56.49,56.45,56.48,16724.0,50.4793,50.5061,50.4704,50.4972,16724.0
2016-12-23 14:10:00,56.49,56.5,56.45,56.45,23576.0,50.5061,50.5151,50.4704,50.4704,23576.0
2016-12-23 14:20:00,56.46,56.47,56.39,56.4,17890.0,50.4793,50.4883,50.4167,50.4257,17890.0
2016-12-23 14:30:00,56.4,56.41,56.38,56.41,26147.0,50.4257,50.4346,50.4078,50.4346,26147.0
2016-12-23 14:40:00,56.42,56.43,56.37,56.39,13941.0,50.4436,50.4525,50.3989,50.4167,13941.0
2016-12-23 14:50:00,56.39,56.4,56.37,56.37,20769.0,50.4167,50.4257,50.3989,50.3989,20769.0
2016-12-23 15:00:00,56.37,56.43,56.37,56.4,27237.0,50.3989,50.4525,50.3989,50.4257,27237.0
2016-12-23 15:10:00,56.4,56.42,56.37,56.39,27512.0,50.4257,50.4436,50.3989,50.4167,27512.0
2016-12-23 15:20:00,56.4,56.44,56.38,56.39,38545.0,50.4257,50.4614,50.4078,50.4167,38545.0
2016-12-23 15:30:00,56.39,56.43,56.38,56.39,54662.0,50.4167,50.4525,50.4078,50.4167,54662.0
2016-12-23 15:40:00,56.38,56.45,56.38,56.43,110014.0,50.4078,50.4704,50.4078,50.4525,110014.0
2016-12-23 15:50:00,56.43,56.5,56.43,56.49,129780.0,50.4525,50.5151,50.4525,50.5061,129780.0
2016-12-27 09:30:00,56.5,56.69,56.42,56.66,116635.0,50.5151,50.685,50.4436,50.6581,116635.0
2016-12-27 09:40:00,56.67,57.07,56.65,56.99,42733.0,50.6671,51.0247,50.6492,50.9532,42733.0
2016-12-27 09:50:00,56.99,57.04,56.88,56.93,31146.0,50.9532,50.9979,50.8548,50.8995,31146.0
2016-12-27 10:00:00,56.92,56.93,56.81,56.89,20726.0,50.8906,50.8995,50.7922,50.8638,20726.0
2016-12-27 10:10:00,56.88,56.91,56.78,56.79,23914.0,50.8548,50.8817,50.7654,50.7744,23914.0
2016-12-27 10:20:00,56.79,56.85,56.77,56.77,22083.0,50.7744,50.828,50.7565,50.7565,22083.0
2016-12-27 10:30:00,56.79,56.86,56.78,56.84,35981.0,50.7744,50.837,50.7654,50.8191,35981.0
2016-12-27 10:40:00,56.83,56.97,56.81,56.95,43576.0,50.8101,50.9353,50.7922,50.9174,43576.0
2016-12-27 10:50:00,56.95,56.97,56.88,56.89,27258.0,50.9174,50.9353,50.8548,50.8638,27258.0
2016-12-27 11:00:00,56.9,56.92,56.87,56.87,41680.0,50.8727,50.8906,50.8459,50.8459,41680.0
2016-12-27 11:10:00,56.87,56.88,56.79,56.8,40850.0,50.8459,50.8548,50.7744,50.7833,40850.0
2016-12-27 11:20:00,56.8,56.85,56.8,56.85,21727.0,50.7833,50.828,50.7833,50.828,21727.0
2016-12-27 11:30:00,56.84,56.86,56.82,56.84,41346.0,50.8191,50.837,50.8012,50.8191,41346.0
2016-12-27 11:40:00,56.85,56.91,56.84,56.88,34013.0,50.828,50.8817,50.8191,50.8548,34013.0
2016-12-27 11:50:00,56.88,56.88,56.73,56.8,40753.0,50.8548,50.8548,50.7207,50.7833,40753.0
2016-12-27 12:00:00,56.81,56.82,56.76,56.8,30287.0,50.7922,50.8012,50.7475,50.7833,30287.0
2016-12-27 12:10:00,56.79,56.87,56.79,56.86,21186.0,50.7744,50.8459,50.7744,50.837,21186.0
2016-12-27 12:20:00,56.86,56.9,56.85,56.88,30154.0,50.837,50.8727,50.828,50.8548,30154.0
2016-12-27 12:30:00,56.88,56.89,56.78,56.8,34885.0,50.8548,50.8638,50.7654,50.7833,34885.0
2016-12-27 12:40:00,56.8,56.8,56.68,56.69,45524.0,50.7833,50.7833,50.676,50.685,45524.0
2016-12-27 12:50:00,56.7,56.71,56.59,56.6,48936.0,50.6939,50.7028,50.5956,50.6045,48936.0
2016-12-27 13:00:00,56.61,56.63,56.59,56.62,15202.0,50.6134,50.6313,50.5956,50.6224,15202.0
2016-12-27 13:10:00,56.63,56.64,56.61,56.61,17118.0,50.6313,50.6403,50.6134,50.6134,17118.0
2016-12-27 13:20:00,56.62,56.68,56.59,56.65,23372.0,50.6224,50.676,50.5956,50.6492,23372.0
2016-12-27 13:30:00,56.65,56.66,56.62,56.65,22434.0,50.6492,50.6581,50.6224,50.6492,22434.0
2016-12-27 13:40:00,56.65,56.66,56.63,56.64,22052.0,50.6492,50.6581,50.6313,50.6403,22052.0
2016-12-27 13:50:00,56.64,56.64,56.53,56.54,27496.0,50.6403,50.6403,50.5419,50.5508,27496.0
2016-12-27 14:00:00,56.54,56.54,56.47,56.5,28902.0,50.5508,50.5508,50.4883,50.5151,28902.0
2016-12-27 14:10:00,56.51,56.56,56.5,56.54,22815.0,50.524,50.5687,50.5151,50.5508,22815.0
2016-12-27 14:20:00,56.54,56.56,56.49,56.51,30705.0,50.5508,50.5687,50.5061,50.524,30705.0
2016-12-27 14:30:00,56.51,56.58,56.5,56.57,22276.0,50.524,50.5866,50.5151,50.5777,22276.0
2016-12-27 14:40:00,56.57,56.59,56.54,56.56,20382.0,50.5777,50.5956,50.5508,50.5687,20382.0
2016-12-27 14:50:00,56.55,56.56,56.51,56.52,15010.0,50.5598,50.5687,50.524,50.533,15010.0
2016-12-27 15:00:00,56.53,56.56,56.52,56.55,26375.0,50.5419,50.5687,50.533,50.5598,26375.0
2016-12-27 15:10:00,56.55,56.59,56.54,56.58,22013.0,50.5598,50.5956,50.5508,50.5866,22013.0
2016-12-27 15:20:00,56.58,56.62,56.57,56.62,32156.0,50.5866,50.6224,50.5777,50.6224,32156.0
2016-12-27 15:30:00,56.63,56.64,56.61,56.63,25678.0,50.6313,50.6403,50.6134,50.6313,25678.0
2016-12-27 15:40:00,56.62,56.69,56.61,56.65,83668.0,50.6224,50.685,50.6134,50.6492,83668.0
2016-12-27 15:50:00,56.65,56.68,56.59,56.62,164839.0,50.6492,50.676,50.5956,50.6224,164839.0
2016-12-28 09:30:00,56.82,57.04,56.69,57.0,225030.0,50.8012,50.9979,50.685,50.9621,225030.0
2016-12-28 09:40:00,56.99,56.99,56.79,56.87,36403.0,50.9532,50.9532,50.7744,50.8459,36403.0
2016-12-28 09:50:00,56.87,56.87,56.64,56.65,30129.0,50.8459,50.8459,50.6403,50.6492,30129.0
2016-12-28 10:00:00,56.66,56.66,56.44,56.46,38844.0,50.6581,50.6581,50.4614,50.4793,38844.0
2016-12-28 10:10:00,56.43,56.45,56.23,56.26,70913.0,50.4525,50.4704,50.2737,50.3005,70913.0
2016-12-28 10:20:00,56.25,56.27,56.12,56.15,38238.0,50.2916,50.3095,50.1753,50.2022,38238.0
2016-12-28 10:30:00,56.15,56.32,56.15,56.28,33879.0,50.2022,50.3542,50.2022,50.3184,33879.0
2016-12-28 10:40:00,56.28,56.3,56.19,56.28,30260.0,50.3184,50.3363,50.2379,50.3184,30260.0
2016-12-28 10:50:00,56.27,56.27,56.19,56.26,29878.0,50.3095,50.3095,50.2379,50.3005,29878.0
2016-12-28 11:00:00,56.26,56.27,56.19,56.23,34474.0,50.3005,50.3095,50.2379,50.2737,34474.0
2016-12-28 11:10:00,56.23,56.32,56.21,56.32,27008.0,50.2737,50.3542,50.2558,50.3542,27008.0
2016-12-28 11:20:00,56.32,56.46,56.31,56.42,40636.0,50.3542,50.4793,50.3452,50.4436,40636.0
2016-12-28 11:30:00,56.42,56.5,56.39,56.39,39135.0,50.4436,50.5151,50.4167,50.4167,39135.0
2016-12-28 11:40:00,56.4,56.4,56.28,56.29,20599.0,50.4257,50.4257,50.3184,50.3273,20599.0
2016-12-28 11:50:00,56.29,56.32,56.26,56.29,19138.0,50.3273,50.3542,50.3005,50.3273,19138.0
2016-12-28 12:00:00,56.28,56.28,56.19,56.2,20143.0,50.3184,50.3184,50.2379,50.2469,20143.0
2016-12-28 12:10:00,56.21,56.23,56.15,56.17,14430.0,50.2558,50.2737,50.2022,50.22,14430.0
2016-12-28 12:20:00,56.18,56.18,56.12,56.17,20684.0,50.229,50.229,50.1753,50.22,20684.0
2016-12-28 12:30:00,56.16,56.2,56.14,56.17,26924.0,50.2111,50.2469,50.1932,50.22,26924.0
2016-12-28 12:40:00,56.17,56.17,56.07,56.14,53458.0,50.22,50.22,50.1306,50.1932,53458.0
2016-12-28 12:50:00,56.15,56.17,56.13,56.15,29956.0,50.2022,50.22,50.1843,50.2022,29956.0
2016-12-28 13:00:00,56.15,56.18,56.12,56.16,18233.0,50.2022,50.229,50.1753,50.2111,18233.0
2016-12-28 13:10:00,56.16,56.19,56.16,56.17,22544.0,50.2111,50.2379,50.2111,50.22,22544.0
2016-12-28 13:20:00,56.16,56.21,56.15,56.18,20962.0,50.2111,50.2558,50.2022,50.229,20962.0
2016-12-28 13:30:00,56.18,56.23,56.18,56.19,24133.0,50.229,50.2737,50.229,50.2379,24133.0
2016-12-28 13:40:00,56.2,56.2,56.14,56.15,15814.0,50.2469,50.2469,50.1932,50.2022,15814.0
2016-12-28 13:50:00,56.16,56.17,56.09,56.1,58914.0,50.2111,50.22,50.1485,50.1575,58914.0
2016-12-28 14:00:00,56.1,56.13,56.07,56.11,34425.0,50.1575,50.1843,50.1306,50.1664,34425.0
2016-12-28 14:10:00,56.12,56.12,56.04,56.07,28917.0,50.1753,50.1753,50.1038,50.1306,28917.0
2016-12-28 14:20:00,56.06,56.11,56.05,56.11,19625.0,50.1217,50.1664,50.1128,50.1664,19625.0
2016-12-28 14:30:00,56.1,56.1,56.06,56.07,20532.0,50.1575,50.1575,50.1217,50.1306,20532.0
2016-12-28 14:40:00,56.08,56.11,56.06,56.08,33055.0,50.1396,50.1664,50.1217,50.1396,33055.0
2016-12-28 14:50:00,56.08,56.12,56.07,56.1,33520.0,50.1396,50.1753,50.1306,50.1575,33520.0
2016-12-28 15:00:00,56.1,56.16,56.09,56.11,32712.0,50.1575,50.2111,50.1485,50.1664,32712.0
2016-12-28 15:10:00,56.11,56.16,56.1,56.14,28367.0,50.1664,50.2111,50.1575,50.1932,28367.0
2016-12-28 15:20:00,56.14,56.18,56.14,56.15,33364.0,50.1932,50.229,50.1932,50.2022,33364.0
2016-12-28 15:30:00,56.14,56.16,56.12,56.14,40756.0,50.1932,50.2111,50.1753,50.1932,40756.0
2016-12-28 15:40:00,56.13,56.13,56.07,56.11,66159.0,50.1843,50.1843,50.1306,50.1664,66159.0
2016-12-28 15:50:00,56.11,56.17,56.09,56.15,263184.0,50.1664,50.22,50.1485,50.2022,263184.0
2016-12-29 09:30:00,56.06,56.42,56.05,56.4,56844.0,50.1217,50.4436,50.1128,50.4257,56844.0
2016-12-29 09:40:00,56.41,56.45,56.27,56.27,31409.0,50.4346,50.4704,50.3095,50.3095,31409.0
2016-12-29 09:50:00,56.25,56.48,56.25,56.33,112794.0,50.2916,50.4972,50.2916,50.3631,112794.0
2016-12-29 10:00:00,56.32,56.6,56.32,56.48,34405.0,50.3542,50.6045,50.3542,50.4972,34405.0
2016-12-29 10:10:00,56.48,56.54,56.44,56.52,31340.0,50.4972,50.5508,50.4614,50.533,31340.0
2016-12-29 10:20:00,56.52,56.53,56.35,56.39,20584.0,50.533,50.5419,50.381,50.4167,20584.0
2016-12-29 10:30:00,56.41,56.44,56.3,56.32,35649.0,50.4346,50.4614,50.3363,50.3542,35649.0
2016-12-29 10:40:00,56.29,56.32,56.19,56.19,43004.0,50.3273,50.3542,50.2379,50.2379,43004.0
2016-12-29 10:50:00,56.19,56.23,56.13,56.2,21396.0,50.2379,50.2737,50.1843,50.2469,21396.0
2016-12-29 11:00:00,56.2,56.23,56.15,56.2,35222.0,50.2469,50.2737,50.2022,50.2469,35222.0
2016-12-29 11:10:00,56.19,56.28,56.19,56.26,25529.0,50.2379,50.3184,50.2379,50.3005,25529.0
2016-12-29 11:20:00,56.26,56.26,56.17,56.18,29967.0,50.3005,50.3005,50.22,50.229,29967.0
2016-12-29 11:30:00,56.18,56.23,56.15,56.2,52163.0,50.229,50.2737,50.2022,50.2469,52163.0
2016-12-29 11:40:00,56.21,56.21,56.19,56.19,20789.0,50.2558,50.2558,50.2379,50.2379,20789.0
2016-12-29 11:50:00,56.18,56.19,56.12,56.13,45933.0,50.229,50.2379,50.1753,50.1843,45933.0
2016-12-29 12:00:00,56.12,56.13,56.05,56.07,53589.0,50.1753,50.1843,50.1128,50.1306,53589.0
2016-12-29 12:10:00,56.06,56.11,56.04,56.09,27017.0,50.1217,50.1664,50.1038,50.1485,27017.0
2016-12-29 12:20:00,56.09,56.19,56.09,56.15,18415.0,50.1485,50.2379,50.1485,50.2022,18415.0
2016-12-29 12:30:00,56.15,56.16,56.11,56.14,10524.0,50.2022,50.2111,50.1664,50.1932,10524.0
2016-12-29 12:40:00,56.14,56.18,56.12,56.17,15877.0,50.1932,50.229,50.1753,50.22,15877.0
2016-12-29 12:50:00,56.17,56.18,56.13,56.14,14794.0,50.22,50.229,50.1843,50.1932,14794.0
2016-12-29 13:00:00,56.14,56.15,56.1,56.12,11324.0,50.1932,50.2022,50.1575,50.1753,11324.0
2016-12-29 13:10:00,56.12,56.14,56.1,56.11,17913.0,50.1753,50.1932,50.1575,50.1664,17913.0
2016-12-29 13:20:00,56.09,56.13,56.08,56.11,18676.0,50.1485,50.1843,50.1396,50.1664,18676.0
2016-12-29 13:30:00,56.12,56.13,56.08,56.09,44435.0,50.1753,50.1843,50.1396,50.1485,44435.0
2016-12-29 13:40:00,56.09,56.11,56.06,56.06,29778.0,50.1485,50.1664,50.1217,50.1217,29778.0
2016-12-29 13:50:00,56.06,56.09,56.03,56.04,24428.0,50.1217,50.1485,50.0949,50.1038,24428.0
2016-12-29 14:00:00,56.05,56.1,56.04,56.08,55638.0,50.1128,50.1575,50.1038,50.1396,55638.0
2016-12-29 14:10:00,56.09,56.11,56.08,56.08,19840.0,50.1485,50.1664,50.1396,50.1396,19840.0
2016-12-29 14:20:00,56.09,56.11,56.08,56.09,21745.0,50.1485,50.1664,50.1396,50.1485,21745.0
2016-12-29 14:30:00,56.1,56.11,56.08,56.09,15474.0,50.1575,50.1664,50.1396,50.1485,15474.0
2016-12-29 14:40:00,56.1,56.11,56.08,56.08,23657.0,50.1575,50.1664,50.1396,50.1396,23657.0
2016-12-29 14:50:00,56.09,56.11,56.05,56.07,25820.0,50.1485,50.1664,50.1128,50.1306,25820.0
2016-12-29 15:00:00,56.08,56.11,56.07,56.1,23895.0,50.1396,50.1664,50.1306,50.1575,23895.0
2016-12-29 15:10:00,56.1,56.13,56.09,56.12,30983.0,50.1575,50.1843,50.1485,50.1753,30983.0
2016-12-29 15:20:00,56.11,56.12,56.09,56.1,41430.0,50.1664,50.1753,50.1485,50.1575,41430.0
2016-12-29 15:30:00,56.1,56.16,56.09,56.12,50233.0,50.1575,50.2111,50.1485,50.1753,50233.0
2016-12-29 15:40:00,56.13,56.18,56.12,56.18,65677.0,50.1843,50.229,50.1753,50.229,65677.0
2016-12-29 15:50:00,56.18,56.2,56.14,56.17,95374.0,50.229,50.2469,50.1932,50.22,95374.0
2016-12-30 09:30:00,56.38,56.51,56.1,56.38,93257.0,50.4078,50.524,50.1575,50.4078,93257.0
2016-12-30 09:40:00,56.37,56.42,56.24,56.27,30525.0,50.3989,50.4436,50.2826,50.3095,30525.0
2016-12-30 09:50:00,56.28,56.29,55.96,55.97,83292.0,50.3184,50.3273,50.0323,50.0412,83292.0
2016-12-30 10:00:00,55.94,56.04,55.93,56.03,57335.0,50.0144,50.1038,50.0055,50.0949,57335.0
2016-12-30 10:10:00,56.03,56.09,55.97,56.03,19284.0,50.0949,50.1485,50.0412,50.0949,19284.0
2016-12-30 10:20:00,56.05,56.08,56.0,56.0,50935.0,50.1128,50.1396,50.0681,50.0681,50935.0
2016-12-30 10:30:00,55.97,56.05,55.95,56.01,37985.0,50.0412,50.1128,50.0233,50.077,37985.0
2016-12-30 10:40:00,56.02,56.05,55.98,56.03,30071.0,50.0859,50.1128,50.0502,50.0949,30071.0
2016-12-30 10:50:00,56.04,56.06,55.97,56.02,38864.0,50.1038,50.1217,50.0412,50.0859,38864.0
2016-12-30 11:00:00,56.02,56.03,55.99,55.99,31191.0,50.0859,50.0949,50.0591,50.0591,31191.0
2016-12-30 11:10:00,55.99,56.02,55.95,55.95,88640.0,50.0591,50.0859,50.0233,50.0233,88640.0
2016-12-30 11:20:00,55.95,55.99,55.93,55.97,51175.0,50.0233,50.0591,50.0055,50.0412,51175.0
2016-12-30 11:30:00,55.97,56.05,55.97,55.99,57848.0,50.0412,50.1128,50.0412,50.0591,57848.0
2016-12-30 11:40:00,55.98,56.11,55.98,56.05,40721.0,50.0502,50.1664,50.0502,50.1128,40721.0
2016-12-30 11:50:00,56.05,56.12,56.03,56.03,29448.0,50.1128,50.1753,50.0949,50.0949,29448.0
2016-12-30 12:00:00,56.03,56.04,55.96,56.01,71104.0,50.0949,50.1038,50.0323,50.077,71104.0
2016-12-30 12:10:00,56.01,56.01,55.99,56.0,38714.0,50.077,50.077,50.0591,50.0681,38714.0
2016-12-30 12:20:00,56.01,56.02,55.99,55.99,25217.0,50.077,50.0859,50.0591,50.0591,25217.0
2016-12-30 12:30:00,55.99,56.01,55.92,55.93,55258.0,50.0591,50.077,49.9965,50.0055,55258.0
2016-12-30 12:40:00,55.93,55.93,55.83,55.85,46691.0,50.0055,50.0055,49.9161,49.9339,46691.0
2016-12-30 12:50:00,55.85,55.87,55.79,55.85,40168.0,49.9339,49.9518,49.8803,49.9339,40168.0
2016-12-30 13:00:00,55.84,55.86,55.83,55.86,26635.0,49.925,49.9429,49.9161,49.9429,26635.0
2016-12-30 13:10:00,55.86,55.92,55.86,55.91,44144.0,49.9429,49.9965,49.9429,49.9876,44144.0
2016-12-30 13:20:00,55.9,55.95,55.88,55.9,18691.0,49.9786,50.0233,49.9608,49.9786,18691.0
2016-12-30 13:30:00,55.9,55.91,55.87,55.88,71991.0,49.9786,49.9876,49.9518,49.9608,71991.0
2016-12-30 13:40:00,55.89,55.92,55.87,55.89,80541.0,49.9697,49.9965,49.9518,49.9697,80541.0
2016-12-30 13:50:00,55.88,55.96,55.88,55.93,46257.0,49.9608,50.0323,49.9608,50.0055,46257.0
2016-12-30 14:00:00,55.94,55.96,55.93,55.94,24283.0,50.0144,50.0323,50.0055,50.0144,24283.0
2016-12-30 14:10:00,55.94,55.97,55.93,55.94,28058.0,50.0144,50.0412,50.0055,50.0144,28058.0
2016-12-30 14:20:00,55.95,55.95,55.94,55.95,39364.0,50.0233,50.0233,50.0144,50.0233,39364.0
2016-12-30 14:30:00,55.94,55.97,55.94,55.95,23069.0,50.0144,50.0412,50.0144,50.0233,23069.0
2016-12-30 14:40:00,55.95,55.97,55.94,55.95,45758.0,50.0233,50.0412,50.0144,50.0233,45758.0
2016-12-30 14:50:00,55.95,55.95,55.94,55.95,48179.0,50.0233,50.0233,50.0144,50.0233,48179.0
2016-12-30 15:00:00,55.95,55.95,55.87,55.9,35757.0,50.0233,50.0233,49.9518,49.9786,35757.0
2016-12-30 15:10:00,55.9,55.96,55.89,55.95,35529.0,49.9786,50.0323,49.9697,50.0233,35529.0
2016-12-30 15:20:00,55.95,55.99,55.94,55.98,47730.0,50.0233,50.0591,50.0144,50.0502,47730.0
2016-12-30 15:30:00,55.98,55.99,55.96,55.97,46901.0,50.0502,50.0591,50.0323,50.0412,46901.0
2016-12-30 15:40:00,55.98,56.0,55.96,55.97,110378.0,50.0502,50.0681,50.0323,50.0412,110378.0
2016-12-30 15:50:00,55.98,56.07,55.95,56.05,360389.0,50.0502,50.1306,50.0233,50.1128,360389.0
2017-01-03 09:30:00,56.65,56.78,56.29,56.34,135456.0,50.6492,50.7654,50.3273,50.372,135456.0
2017-01-03 09:40:00,56.34,56.49,56.16,56.48,91332.0,50.372,50.5061,50.2111,50.4972,91332.0
2017-01-03 09:50:00,56.47,56.47,56.3,56.35,85681.0,50.4883,50.4883,50.3363,50.381,85681.0
2017-01-03 10:00:00,56.32,56.61,56.24,56.6,51369.0,50.3542,50.6134,50.2826,50.6045,51369.0
2017-01-03 10:10:00,56.61,56.65,56.41,56.44,64530.0,50.6134,50.6492,50.4346,50.4614,64530.0
2017-01-03 10:20:00,56.46,56.48,56.33,56.39,46746.0,50.4793,50.4972,50.3631,50.4167,46746.0
2017-01-03 10:30:00,56.38,56.45,56.35,56.35,55297.0,50.4078,50.4704,50.381,50.381,55297.0
2017-01-03 10:40:00,56.35,56.4,56.23,56.25,41662.0,50.381,50.4257,50.2737,50.2916,41662.0
2017-01-03 10:50:00,56.26,56.28,56.18,56.22,55701.0,50.3005,50.3184,50.229,50.2647,55701.0
2017-01-03 11:00:00,56.22,56.28,56.21,56.26,87580.0,50.2647,50.3184,50.2558,50.3005,87580.0
2017-01-03 11:10:00,56.26,56.27,56.14,56.18,115749.0,50.3005,50.3095,50.1932,50.229,115749.0
2017-01-03 11:20:00,56.18,56.3,56.09,56.15,118886.0,50.229,50.3363,50.1485,50.2022,118886.0
2017-01-03 11:30:00,56.15,56.21,56.11,56.12,62139.0,50.2022,50.2558,50.1664,50.1753,62139.0
2017-01-03 11:40:00,56.11,56.14,56.06,56.13,59231.0,50.1664,50.1932,50.1217,50.1843,59231.0
2017-01-03 11:50:00,56.12,56.17,56.02,56.16,84587.0,50.1753,50.22,50.0859,50.2111,84587.0
2017-01-03 12:00:00,56.17,56.19,56.01,56.08,37954.0,50.22,50.2379,50.077,50.1396,37954.0
2017-01-03 12:10:00,56.08,56.12,56.07,56.1,28832.0,50.1396,50.1753,50.1306,50.1575,28832.0
2017-01-03 12:20:00,56.11,56.17,56.08,56.11,29078.0,50.1664,50.22,50.1396,50.1664,29078.0
2017-01-03 12:30:00,56.11,56.22,56.1,56.14,36812.0,50.1664,50.2647,50.1575,50.1932,36812.0
2017-01-03 12:40:00,56.14,56.23,56.14,56.22,45746.0,50.1932,50.2737,50.1932,50.2647,45746.0
2017-01-03 12:50:00,56.22,56.23,56.15,56.19,39499.0,50.2647,50.2737,50.2022,50.2379,39499.0
2017-01-03 13:00:00,56.19,56.22,56.07,56.11,32025.0,50.2379,50.2647,50.1306,50.1664,32025.0
2017-01-03 13:10:00,56.1,56.19,56.08,56.19,39431.0,50.1575,50.2379,50.1396,50.2379,39431.0
2017-01-03 13:20:00,56.18,56.29,56.18,56.27,31703.0,50.229,50.3273,50.229,50.3095,31703.0
2017-01-03 13:30:00,56.27,56.32,56.26,56.3,35514.0,50.3095,50.3542,50.3005,50.3363,35514.0
2017-01-03 13:40:00,56.3,56.36,56.16,56.2,87860.0,50.3363,50.3899,50.2111,50.2469,87860.0
2017-01-03 13:50:00,56.2,56.23,56.17,56.19,54379.0,50.2469,50.2737,50.22,50.2379,54379.0
2017-01-03 14:00:00,56.19,56.24,56.16,56.21,59557.0,50.2379,50.2826,50.2111,50.2558,59557.0
2017-01-03 14:10:00,56.21,56.23,56.18,56.2,32825.0,50.2558,50.2737,50.229,50.2469,32825.0
2017-01-03 14:20:00,56.2,56.21,56.19,56.2,30620.0,50.2469,50.2558,50.2379,50.2469,30620.0
2017-01-03 14:30:00,56.2,56.23,56.17,56.2,48757.0,50.2469,50.2737,50.22,50.2469,48757.0
2017-01-03 14:40:00,56.2,56.26,56.19,56.24,75467.0,50.2469,50.3005,50.2379,50.2826,75467.0
2017-01-03 14:50:00,56.25,56.3,56.23,56.25,81105.0,50.2916,50.3363,50.2737,50.2916,81105.0
2017-01-03 15:00:00,56.25,56.32,56.25,56.26,60638.0,50.2916,50.3542,50.2916,50.3005,60638.0
2017-01-03 15:10:00,56.27,56.3,56.26,56.29,70384.0,50.3095,50.3363,50.3005,50.3273,70384.0
2017-01-03 15:20:00,56.28,56.31,56.26,56.28,82741.0,50.3184,50.3452,50.3005,50.3184,82741.0
2017-01-03 15:30:00,56.27,56.41,56.25,56.41,61835.0,50.3095,50.4346,50.2916,50.4346,61835.0
2017-01-03 15:40:00,56.41,56.46,56.37,56.43,99012.0,50.4346,50.4793,50.3989,50.4525,99012.0
2017-01-03 15:50:00,56.43,56.53,56.42,56.52,271735.0,50.4525,50.5419,50.4436,50.533,271735.0
2017-01-04 09:30:00,56.48,56.81,56.2,56.7,123036.0,50.4972,50.7922,50.2469,50.6939,123036.0
2017-01-04 09:40:00,56.68,56.83,56.62,56.76,40296.0,50.676,50.8101,50.6224,50.7475,40296.0
2017-01-04 09:50:00,56.78,56.96,56.75,56.88,52451.0,50.7654,50.9264,50.7386,50.8548,52451.0
2017-01-04 10:00:00,56.88,56.94,56.78,56.85,46312.0,50.8548,50.9085,50.7654,50.828,46312.0
2017-01-04 10:10:00,56.84,56.86,56.7,56.83,36201.0,50.8191,50.837,50.6939,50.8101,36201.0
2017-01-04 10:20:00,56.84,56.88,56.75,56.76,32503.0,50.8191,50.8548,50.7386,50.7475,32503.0
2017-01-04 10:30:00,56.76,56.81,56.72,56.78,73044.0,50.7475,50.7922,50.7118,50.7654,73044.0
2017-01-04 10:40:00,56.79,56.98,56.78,56.94,34814.0,50.7744,50.9442,50.7654,50.9085,34814.0
2017-01-04 10:50:00,56.93,56.99,56.89,56.9,56592.0,50.8995,50.9532,50.8638,50.8727,56592.0
2017-01-04 11:00:00,56.9,56.94,56.83,56.9,104311.0,50.8727,50.9085,50.8101,50.8727,104311.0
2017-01-04 11:10:00,56.89,56.9,56.83,56.86,41316.0,50.8638,50.8727,50.8101,50.837,41316.0
2017-01-04 11:20:00,56.85,56.95,56.85,56.92,52855.0,50.828,50.9174,50.828,50.8906,52855.0
2017-01-04 11:30:00,56.94,57.07,56.94,56.99,61253.0,50.9085,51.0247,50.9085,50.9532,61253.0
2017-01-04 11:40:00,57.0,57.09,56.94,57.06,74698.0,50.9621,51.0426,50.9085,51.0158,74698.0
2017-01-04 11:50:00,57.06,57.08,57.0,57.0,44255.0,51.0158,51.0336,50.9621,50.9621,44255.0
2017-01-04 12:00:00,57.01,57.06,57.0,57.06,67674.0,50.9711,51.0158,50.9621,51.0158,67674.0
2017-01-04 12:10:00,57.06,57.07,57.01,57.02,35633.0,51.0158,51.0247,50.9711,50.98,35633.0
2017-01-04 12:20:00,57.01,57.09,57.01,57.05,42534.0,50.9711,51.0426,50.9711,51.0068,42534.0
2017-01-04 12:30:00,57.04,57.09,57.03,57.07,36899.0,50.9979,51.0426,50.9889,51.0247,36899.0
2017-01-04 12:40:00,57.07,57.08,57.05,57.05,47373.0,51.0247,51.0336,51.0068,51.0068,47373.0
2017-01-04 12:50:00,57.05,57.08,57.04,57.05,27962.0,51.0068,51.0336,50.9979,51.0068,27962.0
2017-01-04 13:00:00,57.05,57.11,57.05,57.06,72166.0,51.0068,51.0605,51.0068,51.0158,72166.0
2017-01-04 13:10:00,57.07,57.09,57.05,57.07,45190.0,51.0247,51.0426,51.0068,51.0247,45190.0
2017-01-04 13:20:00,57.08,57.11,57.06,57.09,106931.0,51.0336,51.0605,51.0158,51.0426,106931.0
2017-01-04 13:30:00,57.1,57.23,57.09,57.22,33928.0,51.0515,51.1678,51.0426,51.1588,33928.0
2017-01-04 13:40:00,57.22,57.32,57.21,57.32,51950.0,51.1588,51.2482,51.1499,51.2482,51950.0
2017-01-04 13:50:00,57.32,57.35,57.2,57.22,82525.0,51.2482,51.275,51.1409,51.1588,82525.0
2017-01-04 14:00:00,57.23,57.26,57.19,57.2,73717.0,51.1678,51.1946,51.132,51.1409,73717.0
2017-01-04 14:10:00,57.19,57.24,57.18,57.22,61703.0,51.132,51.1767,51.1231,51.1588,61703.0
2017-01-04 14:20:00,57.22,57.27,57.18,57.23,96077.0,51.1588,51.2035,51.1231,51.1678,96077.0
2017-01-04 14:30:00,57.23,57.24,57.18,57.18,83383.0,51.1678,51.1767,51.1231,51.1231,83383.0
2017-01-04 14:40:00,57.19,57.3,57.17,57.23,96295.0,51.132,51.2303,51.1141,51.1678,96295.0
2017-01-04 14:50:00,57.23,57.29,57.23,57.28,54421.0,51.1678,51.2214,51.1678,51.2125,54421.0
2017-01-04 15:00:00,57.28,57.29,57.24,57.26,51743.0,51.2125,51.2214,51.1767,51.1946,51743.0
2017-01-04 15:10:00,57.25,57.31,57.24,57.27,167901.0,51.1856,51.2393,51.1767,51.2035,167901.0
2017-01-04 15:20:00,57.28,57.33,57.25,57.32,107308.0,51.2125,51.2572,51.1856,51.2482,107308.0
2017-01-04 15:30:00,57.31,57.4,57.29,57.33,154479.0,51.2393,51.3198,51.2214,51.2572,154479.0
2017-01-04 15:40:00,57.33,57.37,57.27,57.3,164442.0,51.2572,51.2929,51.2035,51.2303,164442.0
2017-01-04 15:50:00,57.31,57.34,57.29,57.32,315995.0,51.2393,51.2661,51.2214,51.2482,315995.0
2017-01-05 09:30:00,57.33,57.37,57.12,57.26,161176.0,51.2572,51.2929,51.0694,51.1946,161176.0
2017-01-05 09:40:00,57.26,57.3,57.18,57.24,74598.0,51.1946,51.2303,51.1231,51.1767,74598.0
2017-01-05 09:50:00,57.24,57.4,57.23,57.33,61092.0,51.1767,51.3198,51.1678,51.2572,61092.0
2017-01-05 10:00:00,57.33,57.46,57.33,57.39,150931.0,51.2572,51.3734,51.2572,51.3108,150931.0
2017-01-05 10:10:00,57.41,57.45,57.33,57.35,60505.0,51.3287,51.3645,51.2572,51.275,60505.0
2017-01-05 10:20:00,57.36,57.41,57.3,57.36,65248.0,51.284,51.3287,51.2303,51.284,65248.0
2017-01-05 10:30:00,57.36,57.42,57.31,57.41,83087.0,51.284,51.3376,51.2393,51.3287,83087.0
2017-01-05 10:40:00,57.4,57.42,57.35,57.41,80704.0,51.3198,51.3376,51.275,51.3287,80704.0
2017-01-05 10:50:00,57.41,57.42,57.31,57.38,87993.0,51.3287,51.3376,51.2393,51.3019,87993.0
2017-01-05 11:00:00,57.37,57.38,57.25,57.26,80078.0,51.2929,51.3019,51.1856,51.1946,80078.0
2017-01-05 11:10:00,57.25,57.27,57.23,57.26,147916.0,51.1856,51.2035,51.1678,51.1946,147916.0
2017-01-05 11:20:00,57.25,57.32,57.24,57.29,106647.0,51.1856,51.2482,51.1767,51.2214,106647.0
2017-01-05 11:30:00,57.29,57.3,57.24,57.26,141634.0,51.2214,51.2303,51.1767,51.1946,141634.0
2017-01-05 11:40:00,57.26,57.3,57.16,57.27,93851.0,51.1946,51.2303,51.1052,51.2035,93851.0
2017-01-05 11:50:00,57.27,57.3,57.24,57.29,76466.0,51.2035,51.2303,51.1767,51.2214,76466.0
2017-01-05 12:00:00,57.29,57.35,57.28,57.33,65939.0,51.2214,51.275,51.2125,51.2572,65939.0
2017-01-05 12:10:00,57.33,57.36,57.29,57.34,67824.0,51.2572,51.284,51.2214,51.2661,67824.0
2017-01-05 12:20:00,57.34,57.35,57.25,57.27,72877.0,51.2661,51.275,51.1856,51.2035,72877.0
2017-01-05 12:30:00,57.26,57.27,57.19,57.24,60822.0,51.1946,51.2035,51.132,51.1767,60822.0
2017-01-05 12:40:00,57.24,57.26,57.21,57.25,35599.0,51.1767,51.1946,51.1499,51.1856,35599.0
2017-01-05 12:50:00,57.25,57.28,57.19,57.21,42882.0,51.1856,51.2125,51.132,51.1499,42882.0
2017-01-05 13:00:00,57.2,57.27,57.19,57.25,68557.0,51.1409,51.2035,51.132,51.1856,68557.0
2017-01-05 13:10:00,57.24,57.24,57.18,57.19,24959.0,51.1767,51.1767,51.1231,51.132,24959.0
2017-01-05 13:20:00,57.18,57.2,57.14,57.16,34003.0,51.1231,51.1409,51.0873,51.1052,34003.0
2017-01-05 13:30:00,57.16,57.19,57.13,57.14,47430.0,51.1052,51.132,51.0784,51.0873,47430.0
2017-01-05 13:40:00,57.13,57.14,57.1,57.11,24534.0,51.0784,51.0873,51.0515,51.0605,24534.0
2017-01-05 13:50:00,57.11,57.14,57.09,57.1,32188.0,51.0605,51.0873,51.0426,51.0515,32188.0
2017-01-05 14:00:00,57.11,57.13,57.02,57.11,132950.0,51.0605,51.0784,50.98,51.0605,132950.0
2017-01-05 14:10:00,57.11,57.13,57.01,57.03,69340.0,51.0605,51.0784,50.9711,50.9889,69340.0
2017-01-05 14:20:00,57.04,57.09,56.98,57.01,48853.0,50.9979,51.0426,50.9442,50.9711,48853.0
2017-01-05 14:30:00,57.01,57.03,57.0,57.03,23943.0,50.9711,50.9889,50.9621,50.9889,23943.0
2017-01-05 14:40:00,57.02,57.03,57.0,57.02,33525.0,50.98,50.9889,50.9621,50.98,33525.0
2017-01-05 14:50:00,57.01,57.02,56.99,57.01,54035.0,50.9711,50.98,50.9532,50.9711,54035.0
2017-01-05 15:00:00,57.0,57.03,56.98,57.01,40234.0,50.9621,50.9889,50.9442,50.9711,40234.0
2017-01-05 15:10:00,57.01,57.04,56.99,57.01,54360.0,50.9711,50.9979,50.9532,50.9711,54360.0
2017-01-05 15:20:00,56.99,57.03,56.99,57.03,41588.0,50.9532,50.9889,50.9532,50.9889,41588.0
2017-01-05 15:30:00,57.03,57.04,57.01,57.03,70632.0,50.9889,50.9979,50.9711,50.9889,70632.0
2017-01-05 15:40:00,57.03,57.03,57.0,57.02,60439.0,50.9889,50.9889,50.9621,50.98,60439.0
2017-01-05 15:50:00,57.02,57.1,57.02,57.09,255784.0,50.98,51.0515,50.98,51.0426,255784.0
2017-01-06 09:30:00,57.14,57.14,56.51,56.61,384147.0,51.0873,51.0873,50.524,50.6134,384147.0
2017-01-06 09:40:00,56.61,56.86,56.38,56.67,302933.0,50.6134,50.837,50.4078,50.6671,302933.0
2017-01-06 09:50:00,56.67,56.88,56.67,56.84,97447.0,50.6671,50.8548,50.6671,50.8191,97447.0
2017-01-06 10:00:00,56.84,57.06,56.77,57.03,126087.0,50.8191,51.0158,50.7565,50.9889,126087.0
2017-01-06 10:10:00,57.04,57.05,56.95,56.98,149060.0,50.9979,51.0068,50.9174,50.9442,149060.0
2017-01-06 10:20:00,56.98,57.06,56.95,57.0,105014.0,50.9442,51.0158,50.9174,50.9621,105014.0
2017-01-06 10:30:00,57.01,57.03,56.96,56.99,99331.0,50.9711,50.9889,50.9264,50.9532,99331.0
2017-01-06 10:40:00,57.0,57.01,56.97,57.0,262840.0,50.9621,50.9711,50.9353,50.9621,262840.0
2017-01-06 10:50:00,57.0,57.27,56.98,57.26,416384.0,50.9621,51.2035,50.9442,51.1946,416384.0
2017-01-06 11:00:00,57.25,57.36,57.21,57.26,239315.0,51.1856,51.284,51.1499,51.1946,239315.0
2017-01-06 11:10:00,57.27,57.4,57.22,57.36,219202.0,51.2035,51.3198,51.1588,51.284,219202.0
2017-01-06 11:20:00,57.34,57.46,57.3,57.42,70561.0,51.2661,51.3734,51.2303,51.3376,70561.0
2017-01-06 11:30:00,57.42,57.5,57.41,57.5,59057.0,51.3376,51.4092,51.3287,51.4092,59057.0
2017-01-06 11:40:00,57.49,57.57,57.48,57.52,56794.0,51.4002,51.4717,51.3913,51.427,56794.0
2017-01-06 11:50:00,57.53,57.55,57.43,57.52,53186.0,51.436,51.4539,51.3466,51.427,53186.0
2017-01-06 12:00:00,57.52,57.57,57.49,57.52,36172.0,51.427,51.4717,51.4002,51.427,36172.0
2017-01-06 12:10:00,57.51,57.58,57.47,57.55,31976.0,51.4181,51.4807,51.3823,51.4539,31976.0
2017-01-06 12:20:00,57.56,57.66,57.53,57.65,44115.0,51.4628,51.5522,51.436,51.5433,44115.0
2017-01-06 12:30:00,57.64,57.74,57.59,57.72,58199.0,51.5343,51.6237,51.4896,51.6059,58199.0
2017-01-06 12:40:00,57.71,57.75,57.65,57.66,68446.0,51.5969,51.6327,51.5433,51.5522,68446.0
2017-01-06 12:50:00,57.66,57.7,57.55,57.69,154941.0,51.5522,51.588,51.4539,51.579,154941.0
2017-01-06 13:00:00,57.68,57.74,57.67,57.69,112720.0,51.5701,51.6237,51.5612,51.579,112720.0
2017-01-06 13:10:00,57.69,57.74,57.63,57.63,165205.0,51.579,51.6237,51.5254,51.5254,165205.0
2017-01-06 13:20:00,57.64,57.66,57.54,57.55,62839.0,51.5343,51.5522,51.4449,51.4539,62839.0
2017-01-06 13:30:00,57.55,57.68,57.55,57.65,102464.0,51.4539,51.5701,51.4539,51.5433,102464.0
2017-01-06 13:40:00,57.64,57.68,57.61,57.62,53544.0,51.5343,51.5701,51.5075,51.5164,53544.0
2017-01-06 13:50:00,57.62,57.64,57.59,57.63,64982.0,51.5164,51.5343,51.4896,51.5254,64982.0
2017-01-06 14:00:00,57.63,57.72,57.62,57.67,126330.0,51.5254,51.6059,51.5164,51.5612,126330.0
2017-01-06 14:10:00,57.66,57.89,57.63,57.85,168949.0,51.5522,51.7578,51.5254,51.7221,168949.0
2017-01-06 14:20:00,57.85,57.85,57.8,57.82,62958.0,51.7221,51.7221,51.6774,51.6953,62958.0
2017-01-06 14:30:00,57.82,57.83,57.77,57.8,88827.0,51.6953,51.7042,51.6506,51.6774,88827.0
2017-01-06 14:40:00,57.8,57.81,57.69,57.72,103777.0,51.6774,51.6863,51.579,51.6059,103777.0
2017-01-06 14:50:00,57.73,57.76,57.71,57.73,29528.0,51.6148,51.6416,51.5969,51.6148,29528.0
2017-01-06 15:00:00,57.73,57.84,57.71,57.83,58877.0,51.6148,51.7131,51.5969,51.7042,58877.0
2017-01-06 15:10:00,57.84,57.89,57.83,57.86,138562.0,51.7131,51.7578,51.7042,51.731,138562.0
2017-01-06 15:20:00,57.86,58.0,57.84,57.96,175942.0,51.731,51.8562,51.7131,51.8204,175942.0
2017-01-06 15:30:00,57.96,58.0,57.88,57.94,165418.0,51.8204,51.8562,51.7489,51.8026,165418.0
2017-01-06 15:40:00,57.93,57.94,57.89,57.91,96515.0,51.7936,51.8026,51.7578,51.7757,96515.0
2017-01-06 15:50:00,57.91,57.93,57.87,57.88,230093.0,51.7757,51.7936,51.74,51.7489,230093.0
2017-01-09 09:30:00,57.6,57.75,57.05,57.23,213221.0,51.4986,51.6327,51.0068,51.1678,213221.0
2017-01-09 09:40:00,57.24,57.29,57.19,57.23,144616.0,51.1767,51.2214,51.132,51.1678,144616.0
2017-01-09 09:50:00,57.23,57.31,57.2,57.23,139289.0,51.1678,51.2393,51.1409,51.1678,139289.0
2017-01-09 10:00:00,57.23,57.34,57.18,57.22,197562.0,51.1678,51.2661,51.1231,51.1588,197562.0
2017-01-09 10:10:00,57.23,57.25,56.96,57.0,259011.0,51.1678,51.1856,50.9264,50.9621,259011.0
2017-01-09 10:20:00,57.0,57.1,56.93,57.0,164517.0,50.9621,51.0515,50.8995,50.9621,164517.0
2017-01-09 10:30:00,57.0,57.02,56.91,56.96,87496.0,50.9621,50.98,50.8817,50.9264,87496.0
2017-01-09 10:40:00,56.96,57.01,56.91,56.97,123960.0,50.9264,50.9711,50.8817,50.9353,123960.0
2017-01-09 10:50:00,56.97,56.97,56.82,56.92,167752.0,50.9353,50.9353,50.8012,50.8906,167752.0
2017-01-09 11:00:00,56.91,56.92,56.71,56.83,153444.0,50.8817,50.8906,50.7028,50.8101,153444.0
2017-01-09 11:10:00,56.82,56.84,56.69,56.77,155327.0,50.8012,50.8191,50.685,50.7565,155327.0
2017-01-09 11:20:00,56.77,56.84,56.65,56.66,118995.0,50.7565,50.8191,50.6492,50.6581,118995.0
2017-01-09 11:30:00,56.66,56.72,56.55,56.59,283723.0,50.6581,50.7118,50.5598,50.5956,283723.0
2017-01-09 11:40:00,56.59,56.63,56.54,56.59,159651.0,50.5956,50.6313,50.5508,50.5956,159651.0
2017-01-09 11:50:00,56.59,56.62,56.55,56.57,79215.0,50.5956,50.6224,50.5598,50.5777,79215.0
2017-01-09 12:00:00,56.58,56.68,56.57,56.68,84044.0,50.5866,50.676,50.5777,50.676,84044.0
2017-01-09 12:10:00,56.68,56.71,56.6,56.63,145218.0,50.676,50.7028,50.6045,50.6313,145218.0
2017-01-09 12:20:00,56.63,56.67,56.55,56.6,67710.0,50.6313,50.6671,50.5598,50.6045,67710.0
2017-01-09 12:30:00,56.59,56.68,56.59,56.66,93025.0,50.5956,50.676,50.5956,50.6581,93025.0
2017-01-09 12:40:00,56.66,56.76,56.65,56.75,141689.0,50.6581,50.7475,50.6492,50.7386,141689.0
2017-01-09 12:50:00,56.74,56.8,56.63,56.66,101103.0,50.7297,50.7833,50.6313,50.6581,101103.0
2017-01-09 13:00:00,56.66,56.68,56.6,56.64,134731.0,50.6581,50.676,50.6045,50.6403,134731.0
2017-01-09 13:10:00,56.65,56.68,56.6,56.64,58761.0,50.6492,50.676,50.6045,50.6403,58761.0
2017-01-09 13:20:00,56.64,56.66,56.58,56.66,62998.0,50.6403,50.6581,50.5866,50.6581,62998.0
2017-01-09 13:30:00,56.65,56.66,56.58,56.64,48743.0,50.6492,50.6581,50.5866,50.6403,48743.0
2017-01-09 13:40:00,56.64,56.66,56.61,56.62,49541.0,50.6403,50.6581,50.6134,50.6224,49541.0
2017-01-09 13:50:00,56.63,56.63,56.56,56.6,50448.0,50.6313,50.6313,50.5687,50.6045,50448.0
2017-01-09 14:00:00,56.59,56.6,56.5,56.51,55611.0,50.5956,50.6045,50.5151,50.524,55611.0
2017-01-09 14:10:00,56.52,56.6,56.45,56.57,105214.0,50.533,50.6045,50.4704,50.5777,105214.0
2017-01-09 14:20:00,56.57,56.59,56.53,56.57,45403.0,50.5777,50.5956,50.5419,50.5777,45403.0
2017-01-09 14:30:00,56.57,56.58,56.45,56.54,86040.0,50.5777,50.5866,50.4704,50.5508,86040.0
2017-01-09 14:40:00,56.54,56.58,56.5,56.58,69244.0,50.5508,50.5866,50.5151,50.5866,69244.0
2017-01-09 14:50:00,56.58,56.6,56.57,56.6,38551.0,50.5866,50.6045,50.5777,50.6045,38551.0
2017-01-09 15:00:00,56.6,56.6,56.58,56.58,60091.0,50.6045,50.6045,50.5866,50.5866,60091.0
2017-01-09 15:10:00,56.59,56.66,56.57,56.59,73657.0,50.5956,50.6581,50.5777,50.5956,73657.0
2017-01-09 15:20:00,56.59,56.63,56.58,56.59,79104.0,50.5956,50.6313,50.5866,50.5956,79104.0
2017-01-09 15:30:00,56.6,56.61,56.58,56.6,153543.0,50.6045,50.6134,50.5866,50.6045,153543.0
2017-01-09 15:40:00,56.6,56.61,56.59,56.6,193496.0,50.6045,50.6134,50.5956,50.6045,193496.0
2017-01-09 15:50:00,56.6,56.62,56.57,56.57,291068.0,50.6045,50.6224,50.5777,50.5777,291068.0
2017-01-10 09:30:00,56.43,56.93,56.43,56.55,140078.0,50.4525,50.8995,50.4525,50.5598,140078.0
2017-01-10 09:40:00,56.55,56.56,56.12,56.12,151745.0,50.5598,50.5687,50.1753,50.1753,151745.0
2017-01-10 09:50:00,56.12,56.23,56.02,56.15,106227.0,50.1753,50.2737,50.0859,50.2022,106227.0
2017-01-10 10:00:00,56.16,56.21,56.01,56.02,96478.0,50.2111,50.2558,50.077,50.0859,96478.0
2017-01-10 10:10:00,56.02,56.06,55.93,55.97,153728.0,50.0859,50.1217,50.0055,50.0412,153728.0
2017-01-10 10:20:00,55.97,56.16,55.97,56.12,65708.0,50.0412,50.2111,50.0412,50.1753,65708.0
2017-01-10 10:30:00,56.12,56.2,56.1,56.12,72835.0,50.1753,50.2469,50.1575,50.1753,72835.0
2017-01-10 10:40:00,56.13,56.17,56.08,56.09,80273.0,50.1843,50.22,50.1396,50.1485,80273.0
2017-01-10 10:50:00,56.09,56.27,56.05,56.27,178071.0,50.1485,50.3095,50.1128,50.3095,178071.0
2017-01-10 11:00:00,56.27,56.53,56.27,56.48,151763.0,50.3095,50.5419,50.3095,50.4972,151763.0
2017-01-10 11:10:00,56.49,56.53,56.35,56.39,97423.0,50.5061,50.5419,50.381,50.4167,97423.0
2017-01-10 11:20:00,56.4,56.64,56.39,56.46,113714.0,50.4257,50.6403,50.4167,50.4793,113714.0
2017-01-10 11:30:00,56.48,56.49,56.37,56.42,60357.0,50.4972,50.5061,50.3989,50.4436,60357.0
2017-01-10 11:40:00,56.41,56.45,56.36,56.4,66899.0,50.4346,50.4704,50.3899,50.4257,66899.0
2017-01-10 11:50:00,56.39,56.51,56.37,56.42,64584.0,50.4167,50.524,50.3989,50.4436,64584.0
2017-01-10 12:00:00,56.43,56.43,56.35,56.41,89534.0,50.4525,50.4525,50.381,50.4346,89534.0
2017-01-10 12:10:00,56.41,56.55,56.4,56.52,172594.0,50.4346,50.5598,50.4257,50.533,172594.0
2017-01-10 12:20:00,56.53,56.66,56.52,56.63,65796.0,50.5419,50.6581,50.533,50.6313,65796.0
2017-01-10 12:30:00,56.63,56.7,56.61,56.62,36880.0,50.6313,50.6939,50.6134,50.6224,36880.0
2017-01-10 12:40:00,56.62,56.62,56.53,56.57,78643.0,50.6224,50.6224,50.5419,50.5777,78643.0
2017-01-10 12:50:00,56.57,56.63,56.56,56.59,52003.0,50.5777,50.6313,50.5687,50.5956,52003.0
2017-01-10 13:00:00,56.58,56.6,56.55,56.57,42382.0,50.5866,50.6045,50.5598,50.5777,42382.0
2017-01-10 13:10:00,56.56,56.57,56.51,56.52,41209.0,50.5687,50.5777,50.524,50.533,41209.0
2017-01-10 13:20:00,56.51,56.52,56.46,56.5,54246.0,50.524,50.533,50.4793,50.5151,54246.0
2017-01-10 13:30:00,56.5,56.53,56.49,56.52,52481.0,50.5151,50.5419,50.5061,50.533,52481.0
2017-01-10 13:40:00,56.52,56.55,56.48,56.5,98233.0,50.533,50.5598,50.4972,50.5151,98233.0
2017-01-10 13:50:00,56.5,56.64,56.49,56.54,164290.0,50.5151,50.6403,50.5061,50.5508,164290.0
2017-01-10 14:00:00,56.55,56.56,56.49,56.55,119610.0,50.5598,50.5687,50.5061,50.5598,119610.0
2017-01-10 14:10:00,56.56,56.59,56.54,56.56,59862.0,50.5687,50.5956,50.5508,50.5687,59862.0
2017-01-10 14:20:00,56.57,56.62,56.56,56.57,51023.0,50.5777,50.6224,50.5687,50.5777,51023.0
2017-01-10 14:30:00,56.57,56.67,56.56,56.62,65952.0,50.5777,50.6671,50.5687,50.6224,65952.0
2017-01-10 14:40:00,56.62,56.62,56.52,56.52,73763.0,50.6224,50.6224,50.533,50.533,73763.0
2017-01-10 14:50:00,56.53,56.57,56.49,56.57,87566.0,50.5419,50.5777,50.5061,50.5777,87566.0
2017-01-10 15:00:00,56.57,56.6,56.54,56.59,57051.0,50.5777,50.6045,50.5508,50.5956,57051.0
2017-01-10 15:10:00,56.58,56.59,56.52,56.59,77354.0,50.5866,50.5956,50.533,50.5956,77354.0
2017-01-10 15:20:00,56.59,56.62,56.54,56.62,138358.0,50.5956,50.6224,50.5508,50.6224,138358.0
2017-01-10 15:30:00,56.62,56.72,56.61,56.65,61953.0,50.6224,50.7118,50.6134,50.6492,61953.0
2017-01-10 15:40:00,56.65,56.65,56.56,56.57,117775.0,50.6492,50.6492,50.5687,50.5777,117775.0
2017-01-10 15:50:00,56.57,56.69,56.56,56.66,407015.0,50.5777,50.685,50.5687,50.6581,407015.0
2017-01-11 09:30:00,56.46,56.82,56.33,56.52,128887.0,50.4793,50.8012,50.3631,50.533,128887.0
2017-01-11 09:40:00,56.53,56.57,56.43,56.52,137421.0,50.5419,50.5777,50.4525,50.533,137421.0
2017-01-11 09:50:00,56.54,56.64,56.45,56.45,109362.0,50.5508,50.6403,50.4704,50.4704,109362.0
2017-01-11 10:00:00,56.45,56.47,56.3,56.42,39701.0,50.4704,50.4883,50.3363,50.4436,39701.0
2017-01-11 10:10:00,56.41,56.41,56.27,56.31,33531.0,50.4346,50.4346,50.3095,50.3452,33531.0
2017-01-11 10:20:00,56.32,56.65,56.31,56.6,226185.0,50.3542,50.6492,50.3452,50.6045,226185.0
2017-01-11 10:30:00,56.59,56.69,56.55,56.65,32954.0,50.5956,50.685,50.5598,50.6492,32954.0
2017-01-11 10:40:00,56.65,56.67,56.58,56.6,52215.0,50.6492,50.6671,50.5866,50.6045,52215.0
2017-01-11 10:50:00,56.6,56.66,56.57,56.61,39215.0,50.6045,50.6581,50.5777,50.6134,39215.0
2017-01-11 11:00:00,56.62,56.63,56.57,56.61,37616.0,50.6224,50.6313,50.5777,50.6134,37616.0
2017-01-11 11:10:00,56.62,56.74,56.6,56.69,30693.0,50.6224,50.7297,50.6045,50.685,30693.0
2017-01-11 11:20:00,56.7,56.75,56.51,56.52,30238.0,50.6939,50.7386,50.524,50.533,30238.0
2017-01-11 11:30:00,56.51,56.63,56.43,56.61,44937.0,50.524,50.6313,50.4525,50.6134,44937.0
2017-01-11 11:40:00,56.63,56.81,56.54,56.74,30511.0,50.6313,50.7922,50.5508,50.7297,30511.0
2017-01-11 11:50:00,56.74,56.97,56.73,56.93,30986.0,50.7297,50.9353,50.7207,50.8995,30986.0
2017-01-11 12:00:00,56.94,57.0,56.9,56.92,56591.0,50.9085,50.9621,50.8727,50.8906,56591.0
2017-01-11 12:10:00,56.92,57.0,56.89,56.93,63823.0,50.8906,50.9621,50.8638,50.8995,63823.0
2017-01-11 12:20:00,56.92,56.98,56.82,56.97,50800.0,50.8906,50.9442,50.8012,50.9353,50800.0
2017-01-11 12:30:00,56.99,57.0,56.8,56.81,45894.0,50.9532,50.9621,50.7833,50.7922,45894.0
2017-01-11 12:40:00,56.83,56.83,56.68,56.72,72546.0,50.8101,50.8101,50.676,50.7118,72546.0
2017-01-11 12:50:00,56.73,56.77,56.67,56.69,82923.0,50.7207,50.7565,50.6671,50.685,82923.0
2017-01-11 13:00:00,56.68,56.71,56.58,56.58,83217.0,50.676,50.7028,50.5866,50.5866,83217.0
2017-01-11 13:10:00,56.57,56.61,56.51,56.54,73743.0,50.5777,50.6134,50.524,50.5508,73743.0
2017-01-11 13:20:00,56.54,56.62,56.48,56.52,33549.0,50.5508,50.6224,50.4972,50.533,33549.0
2017-01-11 13:30:00,56.51,56.64,56.51,56.6,65060.0,50.524,50.6403,50.524,50.6045,65060.0
2017-01-11 13:40:00,56.6,56.6,56.56,56.57,67940.0,50.6045,50.6045,50.5687,50.5777,67940.0
2017-01-11 13:50:00,56.57,56.63,56.54,56.59,52218.0,50.5777,50.6313,50.5508,50.5956,52218.0
2017-01-11 14:00:00,56.6,56.67,56.59,56.61,31544.0,50.6045,50.6671,50.5956,50.6134,31544.0
2017-01-11 14:10:00,56.62,56.69,56.57,56.58,48747.0,50.6224,50.685,50.5777,50.5866,48747.0
2017-01-11 14:20:00,56.59,56.61,56.58,56.6,37246.0,50.5956,50.6134,50.5866,50.6045,37246.0
2017-01-11 14:30:00,56.59,56.74,56.58,56.72,61189.0,50.5956,50.7297,50.5866,50.7118,61189.0
2017-01-11 14:40:00,56.72,56.72,56.66,56.68,34730.0,50.7118,50.7118,50.6581,50.676,34730.0
2017-01-11 14:50:00,56.68,56.73,56.65,56.72,41732.0,50.676,50.7207,50.6492,50.7118,41732.0
2017-01-11 15:00:00,56.73,56.74,56.71,56.72,36287.0,50.7207,50.7297,50.7028,50.7118,36287.0
2017-01-11 15:10:00,56.72,56.77,56.7,56.76,50892.0,50.7118,50.7565,50.6939,50.7475,50892.0
2017-01-11 15:20:00,56.75,56.86,56.67,56.86,98995.0,50.7386,50.837,50.6671,50.837,98995.0
2017-01-11 15:30:00,56.86,57.09,56.85,57.01,341793.0,50.837,51.0426,50.828,50.9711,341793.0
2017-01-11 15:40:00,57.01,57.03,56.96,56.97,130661.0,50.9711,50.9889,50.9264,50.9353,130661.0
2017-01-11 15:50:00,56.97,57.01,56.94,57.01,208912.0,50.9353,50.9711,50.9085,50.9711,208912.0
2017-01-12 09:30:00,57.17,57.17,56.6,56.69,151025.0,51.1141,51.1141,50.6045,50.685,151025.0
2017-01-12 09:40:00,56.69,56.7,56.54,56.63,50035.0,50.685,50.6939,50.5508,50.6313,50035.0
2017-01-12 09:50:00,56.61,56.61,56.37,56.44,58602.0,50.6134,50.6134,50.3989,50.4614,58602.0
2017-01-12 10:00:00,56.44,56.48,56.19,56.27,107004.0,50.4614,50.4972,50.2379,50.3095,107004.0
2017-01-12 10:10:00,56.26,56.3,56.16,56.18,123458.0,50.3005,50.3363,50.2111,50.229,123458.0
2017-01-12 10:20:00,56.18,56.48,56.15,56.47,108311.0,50.229,50.4972,50.2022,50.4883,108311.0
2017-01-12 10:30:00,56.49,56.49,56.35,56.37,43572.0,50.5061,50.5061,50.381,50.3989,43572.0
2017-01-12 10:40:00,56.36,56.56,56.36,56.48,35752.0,50.3899,50.5687,50.3899,50.4972,35752.0
2017-01-12 10:50:00,56.48,56.49,56.39,56.42,35258.0,50.4972,50.5061,50.4167,50.4436,35258.0
2017-01-12 11:00:00,56.41,56.48,56.37,56.44,59807.0,50.4346,50.4972,50.3989,50.4614,59807.0
2017-01-12 11:10:00,56.44,56.66,56.43,56.61,53436.0,50.4614,50.6581,50.4525,50.6134,53436.0
2017-01-12 11:20:00,56.61,56.75,56.58,56.74,38215.0,50.6134,50.7386,50.5866,50.7297,38215.0
2017-01-12 11:30:00,56.74,56.83,56.7,56.83,49555.0,50.7297,50.8101,50.6939,50.8101,49555.0
2017-01-12 11:40:00,56.82,56.89,56.79,56.88,163061.0,50.8012,50.8638,50.7744,50.8548,163061.0
2017-01-12 11:50:00,56.88,57.0,56.88,57.0,95613.0,50.8548,50.9621,50.8548,50.9621,95613.0
2017-01-12 12:00:00,56.99,56.99,56.93,56.96,45388.0,50.9532,50.9532,50.8995,50.9264,45388.0
2017-01-12 12:10:00,56.96,57.0,56.94,57.0,42560.0,50.9264,50.9621,50.9085,50.9621,42560.0
2017-01-12 12:20:00,56.99,57.0,56.95,56.97,47119.0,50.9532,50.9621,50.9174,50.9353,47119.0
2017-01-12 12:30:00,56.97,57.0,56.85,56.87,80424.0,50.9353,50.9621,50.828,50.8459,80424.0
2017-01-12 12:40:00,56.87,56.88,56.8,56.82,19201.0,50.8459,50.8548,50.7833,50.8012,19201.0
2017-01-12 12:50:00,56.82,56.82,56.79,56.8,14483.0,50.8012,50.8012,50.7744,50.7833,14483.0
2017-01-12 13:00:00,56.8,56.84,56.8,56.83,24499.0,50.7833,50.8191,50.7833,50.8101,24499.0
2017-01-12 13:10:00,56.82,56.86,56.79,56.79,29790.0,50.8012,50.837,50.7744,50.7744,29790.0
2017-01-12 13:20:00,56.79,56.81,56.74,56.77,19676.0,50.7744,50.7922,50.7297,50.7565,19676.0
2017-01-12 13:30:00,56.78,56.86,56.77,56.86,27337.0,50.7654,50.837,50.7565,50.837,27337.0
2017-01-12 13:40:00,56.85,56.91,56.83,56.9,35655.0,50.828,50.8817,50.8101,50.8727,35655.0
2017-01-12 13:50:00,56.91,56.91,56.82,56.83,27688.0,50.8817,50.8817,50.8012,50.8101,27688.0
2017-01-12 14:00:00,56.84,56.87,56.83,56.86,44103.0,50.8191,50.8459,50.8101,50.837,44103.0
2017-01-12 14:10:00,56.86,56.93,56.83,56.86,41484.0,50.837,50.8995,50.8101,50.837,41484.0
2017-01-12 14:20:00,56.86,56.88,56.83,56.84,29541.0,50.837,50.8548,50.8101,50.8191,29541.0
2017-01-12 14:30:00,56.84,57.02,56.84,57.0,37880.0,50.8191,50.98,50.8191,50.9621,37880.0
2017-01-12 14:40:00,57.01,57.01,56.95,56.97,42130.0,50.9711,50.9711,50.9174,50.9353,42130.0
2017-01-12 14:50:00,56.98,57.02,56.97,57.0,47535.0,50.9442,50.98,50.9353,50.9621,47535.0
2017-01-12 15:00:00,57.01,57.01,56.95,56.96,39518.0,50.9711,50.9711,50.9174,50.9264,39518.0
2017-01-12 15:10:00,56.95,57.03,56.95,57.03,48675.0,50.9174,50.9889,50.9174,50.9889,48675.0
2017-01-12 15:20:00,57.03,57.09,57.01,57.02,64245.0,50.9889,51.0426,50.9711,50.98,64245.0
2017-01-12 15:30:00,57.03,57.06,56.97,56.99,119466.0,50.9889,51.0158,50.9353,50.9532,119466.0
2017-01-12 15:40:00,56.99,57.0,56.92,56.98,157470.0,50.9532,50.9621,50.8906,50.9442,157470.0
2017-01-12 15:50:00,56.99,57.03,56.97,56.99,264461.0,50.9532,50.9889,50.9353,50.9532,264461.0
2017-01-13 09:30:00,56.84,57.12,56.52,56.92,204690.0,50.8191,51.0694,50.533,50.8906,204690.0
2017-01-13 09:40:00,56.97,57.05,56.83,56.86,119151.0,50.9353,51.0068,50.8101,50.837,119151.0
2017-01-13 09:50:00,56.86,56.88,56.43,56.53,127195.0,50.837,50.8548,50.4525,50.5419,127195.0
2017-01-13 10:00:00,56.53,56.59,56.28,56.28,112584.0,50.5419,50.5956,50.3184,50.3184,112584.0
2017-01-13 10:10:00,56.29,56.5,56.27,56.34,156578.0,50.3273,50.5151,50.3095,50.372,156578.0
2017-01-13 10:20:00,56.34,56.56,56.31,56.51,39884.0,50.372,50.5687,50.3452,50.524,39884.0
2017-01-13 10:30:00,56.51,56.6,56.49,56.57,35833.0,50.524,50.6045,50.5061,50.5777,35833.0
2017-01-13 10:40:00,56.58,56.64,56.57,56.64,73670.0,50.5866,50.6403,50.5777,50.6403,73670.0
2017-01-13 10:50:00,56.63,56.7,56.63,56.69,45497.0,50.6313,50.6939,50.6313,50.685,45497.0
2017-01-13 11:00:00,56.69,56.7,56.61,56.66,112292.0,50.685,50.6939,50.6134,50.6581,112292.0
2017-01-13 11:10:00,56.65,56.7,56.63,56.66,89755.0,50.6492,50.6939,50.6313,50.6581,89755.0
2017-01-13 11:20:00,56.66,56.83,56.63,56.8,189497.0,50.6581,50.8101,50.6313,50.7833,189497.0
2017-01-13 11:30:00,56.81,56.86,56.8,56.82,28883.0,50.7922,50.837,50.7833,50.8012,28883.0
2017-01-13 11:40:00,56.81,56.85,56.79,56.82,52056.0,50.7922,50.828,50.7744,50.8012,52056.0
2017-01-13 11:50:00,56.83,56.83,56.79,56.82,25767.0,50.8101,50.8101,50.7744,50.8012,25767.0
2017-01-13 12:00:00,56.82,56.84,56.8,56.82,25520.0,50.8012,50.8191,50.7833,50.8012,25520.0
2017-01-13 12:10:00,56.82,56.83,56.73,56.78,36222.0,50.8012,50.8101,50.7207,50.7654,36222.0
2017-01-13 12:20:00,56.79,56.79,56.75,56.76,18529.0,50.7744,50.7744,50.7386,50.7475,18529.0
2017-01-13 12:30:00,56.75,56.82,56.75,56.8,33614.0,50.7386,50.8012,50.7386,50.7833,33614.0
2017-01-13 12:40:00,56.8,56.81,56.72,56.72,45051.0,50.7833,50.7922,50.7118,50.7118,45051.0
2017-01-13 12:50:00,56.72,56.74,56.68,56.68,51252.0,50.7118,50.7297,50.676,50.676,51252.0
2017-01-13 13:00:00,56.69,56.69,56.64,56.65,118659.0,50.685,50.685,50.6403,50.6492,118659.0
2017-01-13 13:10:00,56.65,56.67,56.64,56.64,44718.0,50.6492,50.6671,50.6403,50.6403,44718.0
2017-01-13 13:20:00,56.64,56.65,56.57,56.62,53778.0,50.6403,50.6492,50.5777,50.6224,53778.0
2017-01-13 13:30:00,56.62,56.62,56.58,56.61,34299.0,50.6224,50.6224,50.5866,50.6134,34299.0
2017-01-13 13:40:00,56.6,56.61,56.55,56.58,60922.0,50.6045,50.6134,50.5598,50.5866,60922.0
2017-01-13 13:50:00,56.59,56.62,56.57,56.61,43837.0,50.5956,50.6224,50.5777,50.6134,43837.0
2017-01-13 14:00:00,56.6,56.71,56.6,56.63,64870.0,50.6045,50.7028,50.6045,50.6313,64870.0
2017-01-13 14:10:00,56.63,56.63,56.58,56.61,53399.0,50.6313,50.6313,50.5866,50.6134,53399.0
2017-01-13 14:20:00,56.6,56.62,56.58,56.58,48348.0,50.6045,50.6224,50.5866,50.5866,48348.0
2017-01-13 14:30:00,56.59,56.62,56.57,56.6,57920.0,50.5956,50.6224,50.5777,50.6045,57920.0
2017-01-13 14:40:00,56.6,56.61,56.58,56.61,50483.0,50.6045,50.6134,50.5866,50.6134,50483.0
2017-01-13 14:50:00,56.61,56.61,56.55,56.6,48372.0,50.6134,50.6134,50.5598,50.6045,48372.0
2017-01-13 15:00:00,56.59,56.6,56.58,56.6,29784.0,50.5956,50.6045,50.5866,50.6045,29784.0
2017-01-13 15:10:00,56.6,56.61,56.56,56.6,52440.0,50.6045,50.6134,50.5687,50.6045,52440.0
2017-01-13 15:20:00,56.6,56.61,56.56,56.56,57697.0,50.6045,50.6134,50.5687,50.5687,57697.0
2017-01-13 15:30:00,56.56,56.59,56.54,56.59,78027.0,50.5687,50.5956,50.5508,50.5956,78027.0
2017-01-13 15:40:00,56.59,56.6,56.51,56.53,124885.0,50.5956,50.6045,50.524,50.5419,124885.0
2017-01-13 15:50:00,56.54,56.55,56.48,56.52,233195.0,50.5508,50.5598,50.4972,50.533,233195.0
2017-01-17 09:30:00,56.5,56.65,56.39,56.5,169790.0,50.5151,50.6492,50.4167,50.5151,169790.0
2017-01-17 09:40:00,56.5,56.57,56.44,56.49,94089.0,50.5151,50.5777,50.4614,50.5061,94089.0
2017-01-17 09:50:00,56.49,56.53,56.43,56.5,78063.0,50.5061,50.5419,50.4525,50.5151,78063.0
2017-01-17 10:00:00,56.49,56.56,56.32,56.5,120327.0,50.5061,50.5687,50.3542,50.5151,120327.0
2017-01-17 10:10:00,56.5,56.72,56.46,56.69,277453.0,50.5151,50.7118,50.4793,50.685,277453.0
2017-01-17 10:20:00,56.7,56.76,56.53,56.59,86143.0,50.6939,50.7475,50.5419,50.5956,86143.0
2017-01-17 10:30:00,56.59,56.83,56.53,56.8,47799.0,50.5956,50.8101,50.5419,50.7833,47799.0
2017-01-17 10:40:00,56.81,56.82,56.67,56.69,83041.0,50.7922,50.8012,50.6671,50.685,83041.0
2017-01-17 10:50:00,56.68,56.86,56.64,56.81,76207.0,50.676,50.837,50.6403,50.7922,76207.0
2017-01-17 11:00:00,56.8,56.88,56.78,56.78,54457.0,50.7833,50.8548,50.7654,50.7654,54457.0
2017-01-17 11:10:00,56.79,56.82,56.71,56.75,51635.0,50.7744,50.8012,50.7028,50.7386,51635.0
2017-01-17 11:20:00,56.75,56.82,56.74,56.82,46563.0,50.7386,50.8012,50.7297,50.8012,46563.0
2017-01-17 11:30:00,56.81,56.85,56.75,56.82,55323.0,50.7922,50.828,50.7386,50.8012,55323.0
2017-01-17 11:40:00,56.81,56.83,56.76,56.8,38740.0,50.7922,50.8101,50.7475,50.7833,38740.0
2017-01-17 11:50:00,56.8,56.84,56.78,56.79,50169.0,50.7833,50.8191,50.7654,50.7744,50169.0
2017-01-17 12:00:00,56.8,56.81,56.76,56.78,55795.0,50.7833,50.7922,50.7475,50.7654,55795.0
2017-01-17 12:10:00,56.78,56.8,56.74,56.77,63464.0,50.7654,50.7833,50.7297,50.7565,63464.0
2017-01-17 12:20:00,56.77,56.86,56.76,56.85,130695.0,50.7565,50.837,50.7475,50.828,130695.0
2017-01-17 12:30:00,56.85,56.86,56.78,56.78,38169.0,50.828,50.837,50.7654,50.7654,38169.0
2017-01-17 12:40:00,56.77,56.83,56.75,56.83,22241.0,50.7565,50.8101,50.7386,50.8101,22241.0
2017-01-17 12:50:00,56.82,56.85,56.79,56.8,87092.0,50.8012,50.828,50.7744,50.7833,87092.0
2017-01-17 13:00:00,56.8,56.8,56.71,56.74,21210.0,50.7833,50.7833,50.7028,50.7297,21210.0
2017-01-17 13:10:00,56.74,56.82,56.72,56.81,49021.0,50.7297,50.8012,50.7118,50.7922,49021.0
2017-01-17 13:20:00,56.81,56.83,56.78,56.8,29264.0,50.7922,50.8101,50.7654,50.7833,29264.0
2017-01-17 13:30:00,56.8,56.83,56.76,56.76,38712.0,50.7833,50.8101,50.7475,50.7475,38712.0
2017-01-17 13:40:00,56.77,56.79,56.72,56.73,25877.0,50.7565,50.7744,50.7118,50.7207,25877.0
2017-01-17 13:50:00,56.73,56.73,56.64,56.69,27133.0,50.7207,50.7207,50.6403,50.685,27133.0
2017-01-17 14:00:00,56.67,56.74,56.67,56.73,39901.0,50.6671,50.7297,50.6671,50.7207,39901.0
2017-01-17 14:10:00,56.74,56.74,56.69,56.7,27112.0,50.7297,50.7297,50.685,50.6939,27112.0
2017-01-17 14:20:00,56.7,56.7,56.61,56.63,34773.0,50.6939,50.6939,50.6134,50.6313,34773.0
2017-01-17 14:30:00,56.63,56.67,56.57,56.63,47665.0,50.6313,50.6671,50.5777,50.6313,47665.0
2017-01-17 14:40:00,56.63,56.67,56.61,56.63,50797.0,50.6313,50.6671,50.6134,50.6313,50797.0
2017-01-17 14:50:00,56.64,56.64,56.55,56.61,52854.0,50.6403,50.6403,50.5598,50.6134,52854.0
2017-01-17 15:00:00,56.62,56.65,56.58,56.6,55821.0,50.6224,50.6492,50.5866,50.6045,55821.0
2017-01-17 15:10:00,56.61,56.64,56.58,56.63,46684.0,50.6134,50.6403,50.5866,50.6313,46684.0
2017-01-17 15:20:00,56.63,56.63,56.57,56.59,50372.0,50.6313,50.6313,50.5777,50.5956,50372.0
2017-01-17 15:30:00,56.6,56.64,56.58,56.64,70224.0,50.6045,50.6403,50.5866,50.6403,70224.0
2017-01-17 15:40:00,56.63,56.65,56.59,56.63,87877.0,50.6313,50.6492,50.5956,50.6313,87877.0
2017-01-17 15:50:00,56.63,56.63,56.55,56.58,308450.0,50.6313,50.6313,50.5598,50.5866,308450.0
2017-01-18 09:30:00,56.63,56.84,56.61,56.73,143224.0,50.6313,50.8191,50.6134,50.7207,143224.0
2017-01-18 09:40:00,56.73,56.82,56.63,56.63,119774.0,50.7207,50.8012,50.6313,50.6313,119774.0
2017-01-18 09:50:00,56.65,56.8,56.6,56.78,103648.0,50.6492,50.7833,50.6045,50.7654,103648.0
2017-01-18 10:00:00,56.79,56.85,56.75,56.85,70099.0,50.7744,50.828,50.7386,50.828,70099.0
2017-01-18 10:10:00,56.85,57.14,56.84,57.09,156898.0,50.828,51.0873,50.8191,51.0426,156898.0
2017-01-18 10:20:00,57.09,57.09,56.91,56.94,61770.0,51.0426,51.0426,50.8817,50.9085,61770.0
2017-01-18 10:30:00,56.94,57.03,56.93,57.0,88806.0,50.9085,50.9889,50.8995,50.9621,88806.0
2017-01-18 10:40:00,57.0,57.02,56.91,57.01,133355.0,50.9621,50.98,50.8817,50.9711,133355.0
2017-01-18 10:50:00,57.01,57.18,56.98,57.15,106470.0,50.9711,51.1231,50.9442,51.0962,106470.0
2017-01-18 11:00:00,57.14,57.26,57.14,57.25,67793.0,51.0873,51.1946,51.0873,51.1856,67793.0
2017-01-18 11:10:00,57.25,57.37,57.25,57.32,120013.0,51.1856,51.2929,51.1856,51.2482,120013.0
2017-01-18 11:20:00,57.32,57.5,57.28,57.49,91046.0,51.2482,51.4092,51.2125,51.4002,91046.0
2017-01-18 11:30:00,57.48,57.64,57.48,57.49,128220.0,51.3913,51.5343,51.3913,51.4002,128220.0
2017-01-18 11:40:00,57.5,57.52,57.4,57.43,54496.0,51.4092,51.427,51.3198,51.3466,54496.0
2017-01-18 11:50:00,57.43,57.44,57.31,57.4,100546.0,51.3466,51.3555,51.2393,51.3198,100546.0
2017-01-18 12:00:00,57.38,57.46,57.36,57.39,90324.0,51.3019,51.3734,51.284,51.3108,90324.0
2017-01-18 12:10:00,57.39,57.44,57.37,57.39,69871.0,51.3108,51.3555,51.2929,51.3108,69871.0
2017-01-18 12:20:00,57.39,57.4,57.34,57.36,31842.0,51.3108,51.3198,51.2661,51.284,31842.0
2017-01-18 12:30:00,57.36,57.38,57.27,57.27,52287.0,51.284,51.3019,51.2035,51.2035,52287.0
2017-01-18 12:40:00,57.28,57.42,57.27,57.37,53595.0,51.2125,51.3376,51.2035,51.2929,53595.0
2017-01-18 12:50:00,57.36,57.41,57.35,57.37,45955.0,51.284,51.3287,51.275,51.2929,45955.0
2017-01-18 13:00:00,57.38,57.44,57.37,57.42,46078.0,51.3019,51.3555,51.2929,51.3376,46078.0
2017-01-18 13:10:00,57.41,57.51,57.39,57.45,84355.0,51.3287,51.4181,51.3108,51.3645,84355.0
2017-01-18 13:20:00,57.45,57.45,57.38,57.41,30588.0,51.3645,51.3645,51.3019,51.3287,30588.0
2017-01-18 13:30:00,57.41,57.42,57.38,57.41,46666.0,51.3287,51.3376,51.3019,51.3287,46666.0
2017-01-18 13:40:00,57.4,57.41,57.34,57.35,27964.0,51.3198,51.3287,51.2661,51.275,27964.0
2017-01-18 13:50:00,57.35,57.39,57.34,57.36,35567.0,51.275,51.3108,51.2661,51.284,35567.0
2017-01-18 14:00:00,57.36,57.38,57.31,57.34,49055.0,51.284,51.3019,51.2393,51.2661,49055.0
2017-01-18 14:10:00,57.34,57.38,57.25,57.36,33893.0,51.2661,51.3019,51.1856,51.284,33893.0
2017-01-18 14:20:00,57.37,57.39,57.34,57.35,27693.0,51.2929,51.3108,51.2661,51.275,27693.0
2017-01-18 14:30:00,57.36,57.39,57.33,57.39,49613.0,51.284,51.3108,51.2572,51.3108,49613.0
2017-01-18 14:40:00,57.39,57.41,57.36,57.36,85841.0,51.3108,51.3287,51.284,51.284,85841.0
2017-01-18 14:50:00,57.37,57.4,57.34,57.34,36251.0,51.2929,51.3198,51.2661,51.2661,36251.0
2017-01-18 15:00:00,57.34,57.35,57.26,57.26,44218.0,51.2661,51.275,51.1946,51.1946,44218.0
2017-01-18 15:10:00,57.26,57.33,57.26,57.33,29544.0,51.1946,51.2572,51.1946,51.2572,29544.0
2017-01-18 15:20:00,57.34,57.36,57.3,57.32,42133.0,51.2661,51.284,51.2303,51.2482,42133.0
2017-01-18 15:30:00,57.31,57.34,57.3,57.31,62528.0,51.2393,51.2661,51.2303,51.2393,62528.0
2017-01-18 15:40:00,57.31,57.35,57.3,57.34,87891.0,51.2393,51.275,51.2303,51.2661,87891.0
2017-01-18 15:50:00,57.35,57.38,57.33,57.35,269093.0,51.275,51.3019,51.2572,51.275,269093.0
2017-01-19 09:30:00,57.25,57.36,57.16,57.19,90682.0,51.1856,51.284,51.1052,51.132,90682.0
2017-01-19 09:40:00,57.18,57.21,57.1,57.19,74393.0,51.1231,51.1499,51.0515,51.132,74393.0
2017-01-19 09:50:00,57.2,57.35,57.18,57.33,44744.0,51.1409,51.275,51.1231,51.2572,44744.0
2017-01-19 10:00:00,57.32,57.32,57.19,57.22,72178.0,51.2482,51.2482,51.132,51.1588,72178.0
2017-01-19 10:10:00,57.23,57.43,57.19,57.32,68966.0,51.1678,51.3466,51.132,51.2482,68966.0
2017-01-19 10:20:00,57.33,57.36,57.17,57.19,41177.0,51.2572,51.284,51.1141,51.132,41177.0
2017-01-19 10:30:00,57.19,57.23,57.05,57.1,34505.0,51.132,51.1678,51.0068,51.0515,34505.0
2017-01-19 10:40:00,57.1,57.13,57.02,57.07,30905.0,51.0515,51.0784,50.98,51.0247,30905.0
2017-01-19 10:50:00,57.07,57.07,56.97,57.02,51038.0,51.0247,51.0247,50.9353,50.98,51038.0
2017-01-19 11:00:00,57.02,57.03,56.85,56.9,75850.0,50.98,50.9889,50.828,50.8727,75850.0
2017-01-19 11:10:00,56.9,57.0,56.86,57.0,57541.0,50.8727,50.9621,50.837,50.9621,57541.0
2017-01-19 11:20:00,57.0,57.0,56.91,56.94,40156.0,50.9621,50.9621,50.8817,50.9085,40156.0
2017-01-19 11:30:00,56.93,56.94,56.82,56.82,74432.0,50.8995,50.9085,50.8012,50.8012,74432.0
2017-01-19 11:40:00,56.82,56.88,56.81,56.85,87525.0,50.8012,50.8548,50.7922,50.828,87525.0
2017-01-19 11:50:00,56.86,56.92,56.83,56.89,49105.0,50.837,50.8906,50.8101,50.8638,49105.0
2017-01-19 12:00:00,56.88,56.94,56.87,56.91,45889.0,50.8548,50.9085,50.8459,50.8817,45889.0
2017-01-19 12:10:00,56.92,56.95,56.89,56.9,47751.0,50.8906,50.9174,50.8638,50.8727,47751.0
2017-01-19 12:20:00,56.9,56.92,56.87,56.89,39381.0,50.8727,50.8906,50.8459,50.8638,39381.0
2017-01-19 12:30:00,56.89,56.89,56.83,56.84,34617.0,50.8638,50.8638,50.8101,50.8191,34617.0
2017-01-19 12:40:00,56.85,56.85,56.76,56.78,46153.0,50.828,50.828,50.7475,50.7654,46153.0
2017-01-19 12:50:00,56.78,56.82,56.77,56.82,34699.0,50.7654,50.8012,50.7565,50.8012,34699.0
2017-01-19 13:00:00,56.81,56.82,56.77,56.78,30501.0,50.7922,50.8012,50.7565,50.7654,30501.0
2017-01-19 13:10:00,56.78,56.8,56.71,56.75,90567.0,50.7654,50.7833,50.7028,50.7386,90567.0
2017-01-19 13:20:00,56.75,56.78,56.66,56.66,44214.0,50.7386,50.7654,50.6581,50.6581,44214.0
2017-01-19 13:30:00,56.66,56.66,56.56,56.57,60197.0,50.6581,50.6581,50.5687,50.5777,60197.0
2017-01-19 13:40:00,56.58,56.69,56.56,56.61,62275.0,50.5866,50.685,50.5687,50.6134,62275.0
2017-01-19 13:50:00,56.62,56.78,56.61,56.75,83121.0,50.6224,50.7654,50.6134,50.7386,83121.0
2017-01-19 14:00:00,56.75,56.76,56.63,56.64,65626.0,50.7386,50.7475,50.6313,50.6403,65626.0
2017-01-19 14:10:00,56.63,56.65,56.54,56.54,50465.0,50.6313,50.6492,50.5508,50.5508,50465.0
2017-01-19 14:20:00,56.54,56.63,56.51,56.62,55961.0,50.5508,50.6313,50.524,50.6224,55961.0
2017-01-19 14:30:00,56.62,56.71,56.6,56.66,61776.0,50.6224,50.7028,50.6045,50.6581,61776.0
2017-01-19 14:40:00,56.66,56.68,56.61,56.63,59741.0,50.6581,50.676,50.6134,50.6313,59741.0
2017-01-19 14:50:00,56.63,56.69,56.57,56.57,63732.0,50.6313,50.685,50.5777,50.5777,63732.0
2017-01-19 15:00:00,56.57,56.61,56.49,56.61,84432.0,50.5777,50.6134,50.5061,50.6134,84432.0
2017-01-19 15:10:00,56.6,56.65,56.57,56.64,68965.0,50.6045,50.6492,50.5777,50.6403,68965.0
2017-01-19 15:20:00,56.63,56.72,56.61,56.66,84997.0,50.6313,50.7118,50.6134,50.6581,84997.0
2017-01-19 15:30:00,56.66,56.66,56.61,56.63,96900.0,50.6581,50.6581,50.6134,50.6313,96900.0
2017-01-19 15:40:00,56.63,56.68,56.62,56.63,126707.0,50.6313,50.676,50.6224,50.6313,126707.0
2017-01-19 15:50:00,56.63,56.7,56.62,56.64,304336.0,50.6313,50.6939,50.6224,50.6403,304336.0
2017-01-20 09:30:00,56.87,57.06,56.65,56.98,298939.0,50.8459,51.0158,50.6492,50.9442,298939.0
2017-01-20 09:40:00,57.0,57.04,56.84,56.9,53848.0,50.9621,50.9979,50.8191,50.8727,53848.0
2017-01-20 09:50:00,56.9,56.91,56.77,56.77,45415.0,50.8727,50.8817,50.7565,50.7565,45415.0
2017-01-20 10:00:00,56.77,57.04,56.77,57.04,77843.0,50.7565,50.9979,50.7565,50.9979,77843.0
2017-01-20 10:10:00,57.02,57.07,56.99,57.0,60667.0,50.98,51.0247,50.9532,50.9621,60667.0
2017-01-20 10:20:00,57.01,57.01,56.94,56.97,101030.0,50.9711,50.9711,50.9085,50.9353,101030.0
2017-01-20 10:30:00,56.98,56.98,56.89,56.98,103837.0,50.9442,50.9442,50.8638,50.9442,103837.0
2017-01-20 10:40:00,56.98,57.02,56.86,56.86,194883.0,50.9442,50.98,50.837,50.837,194883.0
2017-01-20 10:50:00,56.85,56.91,56.79,56.8,33488.0,50.828,50.8817,50.7744,50.7833,33488.0
2017-01-20 11:00:00,56.81,56.87,56.81,56.87,60437.0,50.7922,50.8459,50.7922,50.8459,60437.0
2017-01-20 11:10:00,56.87,56.87,56.77,56.8,50477.0,50.8459,50.8459,50.7565,50.7833,50477.0
2017-01-20 11:20:00,56.8,56.81,56.71,56.74,65607.0,50.7833,50.7922,50.7028,50.7297,65607.0
2017-01-20 11:30:00,56.72,56.76,56.68,56.75,39171.0,50.7118,50.7475,50.676,50.7386,39171.0
2017-01-20 11:40:00,56.75,56.78,56.72,56.78,40412.0,50.7386,50.7654,50.7118,50.7654,40412.0
2017-01-20 11:50:00,56.77,56.79,56.74,56.77,37188.0,50.7565,50.7744,50.7297,50.7565,37188.0
2017-01-20 12:00:00,56.77,56.8,56.53,56.59,62969.0,50.7565,50.7833,50.5419,50.5956,62969.0
2017-01-20 12:10:00,56.58,56.68,56.5,56.55,110071.0,50.5866,50.676,50.5151,50.5598,110071.0
2017-01-20 12:20:00,56.54,56.59,56.47,56.53,63657.0,50.5508,50.5956,50.4883,50.5419,63657.0
2017-01-20 12:30:00,56.52,56.54,56.46,56.53,52250.0,50.533,50.5508,50.4793,50.5419,52250.0
2017-01-20 12:40:00,56.52,56.61,56.49,56.6,40357.0,50.533,50.6134,50.5061,50.6045,40357.0
2017-01-20 12:50:00,56.6,56.63,56.52,56.6,39975.0,50.6045,50.6313,50.533,50.6045,39975.0
2017-01-20 13:00:00,56.6,56.67,56.58,56.65,39580.0,50.6045,50.6671,50.5866,50.6492,39580.0
2017-01-20 13:10:00,56.64,56.68,56.61,56.66,61729.0,50.6403,50.676,50.6134,50.6581,61729.0
2017-01-20 13:20:00,56.67,56.68,56.59,56.63,35241.0,50.6671,50.676,50.5956,50.6313,35241.0
2017-01-20 13:30:00,56.62,56.7,56.62,56.66,33168.0,50.6224,50.6939,50.6224,50.6581,33168.0
2017-01-20 13:40:00,56.67,56.78,56.63,56.63,373169.0,50.6671,50.7654,50.6313,50.6313,373169.0
2017-01-20 13:50:00,56.64,56.73,56.6,56.72,74228.0,50.6403,50.7207,50.6045,50.7118,74228.0
2017-01-20 14:00:00,56.71,56.97,56.71,56.95,186262.0,50.7028,50.9353,50.7028,50.9174,186262.0
2017-01-20 14:10:00,56.96,57.03,56.94,57.01,66022.0,50.9264,50.9889,50.9085,50.9711,66022.0
2017-01-20 14:20:00,57.01,57.03,56.95,57.01,91440.0,50.9711,50.9889,50.9174,50.9711,91440.0
2017-01-20 14:30:00,57.01,57.03,56.94,56.95,68962.0,50.9711,50.9889,50.9085,50.9174,68962.0
2017-01-20 14:40:00,56.95,57.0,56.92,56.93,48522.0,50.9174,50.9621,50.8906,50.8995,48522.0
2017-01-20 14:50:00,56.93,56.97,56.92,56.96,43904.0,50.8995,50.9353,50.8906,50.9264,43904.0
2017-01-20 15:00:00,56.96,57.05,56.93,57.04,127964.0,50.9264,51.0068,50.8995,50.9979,127964.0
2017-01-20 15:10:00,57.04,57.12,56.92,56.97,242232.0,50.9979,51.0694,50.8906,50.9353,242232.0
2017-01-20 15:20:00,56.97,56.98,56.87,56.88,44664.0,50.9353,50.9442,50.8459,50.8548,44664.0
2017-01-20 15:30:00,56.88,56.91,56.85,56.9,107727.0,50.8548,50.8817,50.828,50.8727,107727.0
2017-01-20 15:40:00,56.91,56.94,56.87,56.92,125013.0,50.8817,50.9085,50.8459,50.8906,125013.0
2017-01-20 15:50:00,56.91,56.91,56.81,56.86,319540.0,50.8817,50.8817,50.7922,50.837,319540.0
2017-01-23 09:30:00,56.88,56.95,56.73,56.92,60252.0,50.8548,50.9174,50.7207,50.8906,60252.0
2017-01-23 09:40:00,56.92,56.93,56.8,56.88,16143.0,50.8906,50.8995,50.7833,50.8548,16143.0
2017-01-23 09:50:00,56.86,56.86,56.54,56.56,29881.0,50.837,50.837,50.5508,50.5687,29881.0
2017-01-23 10:00:00,56.56,56.58,56.23,56.25,66295.0,50.5687,50.5866,50.2737,50.2916,66295.0
2017-01-23 10:10:00,56.25,56.29,56.14,56.21,77891.0,50.2916,50.3273,50.1932,50.2558,77891.0
2017-01-23 10:20:00,56.22,56.24,56.14,56.18,102564.0,50.2647,50.2826,50.1932,50.229,102564.0
2017-01-23 10:30:00,56.17,56.19,55.91,56.01,97271.0,50.22,50.2379,49.9876,50.077,97271.0
2017-01-23 10:40:00,56.02,56.16,56.01,56.11,33606.0,50.0859,50.2111,50.077,50.1664,33606.0
2017-01-23 10:50:00,56.11,56.2,56.07,56.18,32465.0,50.1664,50.2469,50.1306,50.229,32465.0
2017-01-23 11:00:00,56.18,56.24,56.14,56.14,28989.0,50.229,50.2826,50.1932,50.1932,28989.0
2017-01-23 11:10:00,56.15,56.17,56.06,56.14,56882.0,50.2022,50.22,50.1217,50.1932,56882.0
2017-01-23 11:20:00,56.15,56.18,56.09,56.11,53723.0,50.2022,50.229,50.1485,50.1664,53723.0
2017-01-23 11:30:00,56.12,56.13,55.98,56.01,69536.0,50.1753,50.1843,50.0502,50.077,69536.0
2017-01-23 11:40:00,56.01,56.04,55.67,55.79,306496.0,50.077,50.1038,49.773,49.8803,306496.0
2017-01-23 11:50:00,55.79,56.01,55.78,56.01,120194.0,49.8803,50.077,49.8714,50.077,120194.0
2017-01-23 12:00:00,56.03,56.09,55.96,56.01,54926.0,50.0949,50.1485,50.0323,50.077,54926.0
2017-01-23 12:10:00,56.03,56.11,56.02,56.1,79181.0,50.0949,50.1664,50.0859,50.1575,79181.0
2017-01-23 12:20:00,56.1,56.13,56.06,56.1,87429.0,50.1575,50.1843,50.1217,50.1575,87429.0
2017-01-23 12:30:00,56.11,56.19,56.11,56.16,52804.0,50.1664,50.2379,50.1664,50.2111,52804.0
2017-01-23 12:40:00,56.16,56.2,56.14,56.16,52676.0,50.2111,50.2469,50.1932,50.2111,52676.0
2017-01-23 12:50:00,56.16,56.27,56.15,56.24,62302.0,50.2111,50.3095,50.2022,50.2826,62302.0
2017-01-23 13:00:00,56.25,56.28,56.18,56.21,149328.0,50.2916,50.3184,50.229,50.2558,149328.0
2017-01-23 13:10:00,56.21,56.23,56.17,56.21,80379.0,50.2558,50.2737,50.22,50.2558,80379.0
2017-01-23 13:20:00,56.21,56.25,56.15,56.19,54516.0,50.2558,50.2916,50.2022,50.2379,54516.0
2017-01-23 13:30:00,56.18,56.24,56.18,56.22,67929.0,50.229,50.2826,50.229,50.2647,67929.0
2017-01-23 13:40:00,56.23,56.23,56.19,56.2,95823.0,50.2737,50.2737,50.2379,50.2469,95823.0
2017-01-23 13:50:00,56.19,56.21,56.13,56.15,75928.0,50.2379,50.2558,50.1843,50.2022,75928.0
2017-01-23 14:00:00,56.15,56.2,56.14,56.16,69655.0,50.2022,50.2469,50.1932,50.2111,69655.0
2017-01-23 14:10:00,56.15,56.19,56.13,56.17,86968.0,50.2022,50.2379,50.1843,50.22,86968.0
2017-01-23 14:20:00,56.17,56.19,56.15,56.16,50685.0,50.22,50.2379,50.2022,50.2111,50685.0
2017-01-23 14:30:00,56.17,56.18,56.1,56.15,109417.0,50.22,50.229,50.1575,50.2022,109417.0
2017-01-23 14:40:00,56.15,56.16,56.06,56.08,105390.0,50.2022,50.2111,50.1217,50.1396,105390.0
2017-01-23 14:50:00,56.08,56.18,56.08,56.15,135635.0,50.1396,50.229,50.1396,50.2022,135635.0
2017-01-23 15:00:00,56.15,56.18,56.11,56.11,76374.0,50.2022,50.229,50.1664,50.1664,76374.0
2017-01-23 15:10:00,56.12,56.15,56.1,56.12,138996.0,50.1753,50.2022,50.1575,50.1753,138996.0
2017-01-23 15:20:00,56.11,56.16,56.1,56.13,161351.0,50.1664,50.2111,50.1575,50.1843,161351.0
2017-01-23 15:30:00,56.13,56.31,56.11,56.23,249348.0,50.1843,50.3452,50.1664,50.2737,249348.0
2017-01-23 15:40:00,56.23,56.24,56.15,56.16,197902.0,50.2737,50.2826,50.2022,50.2111,197902.0
2017-01-23 15:50:00,56.16,56.19,56.1,56.17,386272.0,50.2111,50.2379,50.1575,50.22,386272.0
2017-01-24 09:30:00,56.25,56.34,55.78,55.95,167502.0,50.2916,50.372,49.8714,50.0233,167502.0
2017-01-24 09:40:00,55.95,56.01,55.86,55.88,57694.0,50.0233,50.077,49.9429,49.9608,57694.0
2017-01-24 09:50:00,55.88,55.88,55.8,55.8,39004.0,49.9608,49.9608,49.8892,49.8892,39004.0
2017-01-24 10:00:00,55.8,56.04,55.75,55.98,135975.0,49.8892,50.1038,49.8445,50.0502,135975.0
2017-01-24 10:10:00,55.98,56.11,55.96,56.05,66854.0,50.0502,50.1664,50.0323,50.1128,66854.0
2017-01-24 10:20:00,56.05,56.2,56.01,56.01,46970.0,50.1128,50.2469,50.077,50.077,46970.0
2017-01-24 10:30:00,56.0,56.02,55.88,55.91,114783.0,50.0681,50.0859,49.9608,49.9876,114783.0
2017-01-24 10:40:00,55.91,55.94,55.86,55.87,89233.0,49.9876,50.0144,49.9429,49.9518,89233.0
2017-01-24 10:50:00,55.87,55.95,55.8,55.95,129407.0,49.9518,50.0233,49.8892,50.0233,129407.0
2017-01-24 11:00:00,55.95,56.08,55.94,56.07,64981.0,50.0233,50.1396,50.0144,50.1306,64981.0
2017-01-24 11:10:00,56.07,56.12,56.01,56.06,59712.0,50.1306,50.1753,50.077,50.1217,59712.0
2017-01-24 11:20:00,56.06,56.07,55.97,55.97,38518.0,50.1217,50.1306,50.0412,50.0412,38518.0
2017-01-24 11:30:00,55.96,56.05,55.96,56.03,79883.0,50.0323,50.1128,50.0323,50.0949,79883.0
2017-01-24 11:40:00,56.04,56.06,56.01,56.05,92236.0,50.1038,50.1217,50.077,50.1128,92236.0
2017-01-24 11:50:00,56.05,56.09,56.04,56.07,140608.0,50.1128,50.1485,50.1038,50.1306,140608.0
2017-01-24 12:00:00,56.07,56.08,56.01,56.01,48420.0,50.1306,50.1396,50.077,50.077,48420.0
2017-01-24 12:10:00,56.0,56.05,56.0,56.01,56842.0,50.0681,50.1128,50.0681,50.077,56842.0
2017-01-24 12:20:00,56.01,56.08,55.99,56.07,46890.0,50.077,50.1396,50.0591,50.1306,46890.0
2017-01-24 12:30:00,56.07,56.08,56.04,56.05,42555.0,50.1306,50.1396,50.1038,50.1128,42555.0
2017-01-24 12:40:00,56.06,56.14,56.05,56.13,78784.0,50.1217,50.1932,50.1128,50.1843,78784.0
2017-01-24 12:50:00,56.12,56.39,56.12,56.38,64488.0,50.1753,50.4167,50.1753,50.4078,64488.0
2017-01-24 13:00:00,56.37,56.44,56.3,56.42,125072.0,50.3989,50.4614,50.3363,50.4436,125072.0
2017-01-24 13:10:00,56.43,56.45,56.37,56.43,44687.0,50.4525,50.4704,50.3989,50.4525,44687.0
2017-01-24 13:20:00,56.42,56.53,56.42,56.49,39754.0,50.4436,50.5419,50.4436,50.5061,39754.0
2017-01-24 13:30:00,56.49,56.65,56.49,56.6,57748.0,50.5061,50.6492,50.5061,50.6045,57748.0
2017-01-24 13:40:00,56.61,56.67,56.61,56.63,44463.0,50.6134,50.6671,50.6134,50.6313,44463.0
2017-01-24 13:50:00,56.63,56.64,56.56,56.58,32564.0,50.6313,50.6403,50.5687,50.5866,32564.0
2017-01-24 14:00:00,56.59,56.59,56.54,56.55,53283.0,50.5956,50.5956,50.5508,50.5598,53283.0
2017-01-24 14:10:00,56.55,56.68,56.49,56.66,41145.0,50.5598,50.676,50.5061,50.6581,41145.0
2017-01-24 14:20:00,56.66,56.68,56.59,56.59,38082.0,50.6581,50.676,50.5956,50.5956,38082.0
2017-01-24 14:30:00,56.58,56.62,56.57,56.6,38239.0,50.5866,50.6224,50.5777,50.6045,38239.0
2017-01-24 14:40:00,56.59,56.65,56.59,56.63,93611.0,50.5956,50.6492,50.5956,50.6313,93611.0
2017-01-24 14:50:00,56.63,56.73,56.62,56.67,26032.0,50.6313,50.7207,50.6224,50.6671,26032.0
2017-01-24 15:00:00,56.67,56.7,56.65,56.68,41975.0,50.6671,50.6939,50.6492,50.676,41975.0
2017-01-24 15:10:00,56.68,56.69,56.61,56.61,40941.0,50.676,50.685,50.6134,50.6134,40941.0
2017-01-24 15:20:00,56.61,56.61,56.53,56.56,45721.0,50.6134,50.6134,50.5419,50.5687,45721.0
2017-01-24 15:30:00,56.56,56.63,56.55,56.63,68829.0,50.5687,50.6313,50.5598,50.6313,68829.0
2017-01-24 15:40:00,56.63,56.66,56.57,56.63,87434.0,50.6313,50.6581,50.5777,50.6313,87434.0
2017-01-24 15:50:00,56.64,56.66,56.57,56.59,317861.0,50.6403,50.6581,50.5777,50.5956,317861.0
2017-01-25 09:30:00,56.82,57.46,56.82,57.32,234135.0,50.8012,51.3734,50.8012,51.2482,234135.0
2017-01-25 09:40:00,57.32,57.34,57.07,57.09,74153.0,51.2482,51.2661,51.0247,51.0426,74153.0
2017-01-25 09:50:00,57.1,57.11,56.9,56.92,95020.0,51.0515,51.0605,50.8727,50.8906,95020.0
2017-01-25 10:00:00,56.92,56.94,56.81,56.89,78841.0,50.8906,50.9085,50.7922,50.8638,78841.0
2017-01-25 10:10:00,56.89,56.91,56.59,56.71,177591.0,50.8638,50.8817,50.5956,50.7028,177591.0
2017-01-25 10:20:00,56.73,56.79,56.58,56.77,64611.0,50.7207,50.7744,50.5866,50.7565,64611.0
2017-01-25 10:30:00,56.77,56.9,56.7,56.84,76893.0,50.7565,50.8727,50.6939,50.8191,76893.0
2017-01-25 10:40:00,56.84,56.87,56.75,56.8,53281.0,50.8191,50.8459,50.7386,50.7833,53281.0
2017-01-25 10:50:00,56.8,56.84,56.75,56.82,146258.0,50.7833,50.8191,50.7386,50.8012,146258.0
2017-01-25 11:00:00,56.82,56.88,56.8,56.85,79477.0,50.8012,50.8548,50.7833,50.828,79477.0
2017-01-25 11:10:00,56.85,57.02,56.85,57.02,157902.0,50.828,50.98,50.828,50.98,157902.0
2017-01-25 11:20:00,57.03,57.09,57.0,57.04,57889.0,50.9889,51.0426,50.9621,50.9979,57889.0
2017-01-25 11:30:00,57.04,57.06,56.92,56.94,65282.0,50.9979,51.0158,50.8906,50.9085,65282.0
2017-01-25 11:40:00,56.94,57.03,56.93,57.01,52258.0,50.9085,50.9889,50.8995,50.9711,52258.0
2017-01-25 11:50:00,57.01,57.09,56.99,57.09,57183.0,50.9711,51.0426,50.9532,51.0426,57183.0
2017-01-25 12:00:00,57.08,57.16,57.06,57.16,48072.0,51.0336,51.1052,51.0158,51.1052,48072.0
2017-01-25 12:10:00,57.16,57.2,57.14,57.17,48323.0,51.1052,51.1409,51.0873,51.1141,48323.0
2017-01-25 12:20:00,57.17,57.26,57.15,57.24,65347.0,51.1141,51.1946,51.0962,51.1767,65347.0
2017-01-25 12:30:00,57.23,57.32,57.22,57.28,60062.0,51.1678,51.2482,51.1588,51.2125,60062.0
2017-01-25 12:40:00,57.27,57.35,57.23,57.26,74678.0,51.2035,51.275,51.1678,51.1946,74678.0
2017-01-25 12:50:00,57.25,57.41,57.25,57.4,83014.0,51.1856,51.3287,51.1856,51.3198,83014.0
2017-01-25 13:00:00,57.4,57.43,57.34,57.36,120852.0,51.3198,51.3466,51.2661,51.284,120852.0
2017-01-25 13:10:00,57.34,57.37,57.3,57.31,48146.0,51.2661,51.2929,51.2303,51.2393,48146.0
2017-01-25 13:20:00,57.31,57.33,57.29,57.32,102335.0,51.2393,51.2572,51.2214,51.2482,102335.0
2017-01-25 13:30:00,57.33,57.36,57.3,57.34,59417.0,51.2572,51.284,51.2303,51.2661,59417.0
2017-01-25 13:40:00,57.34,57.37,57.3,57.33,110733.0,51.2661,51.2929,51.2303,51.2572,110733.0
2017-01-25 13:50:00,57.33,57.37,57.31,57.36,50637.0,51.2572,51.2929,51.2393,51.284,50637.0
2017-01-25 14:00:00,57.36,57.38,57.33,57.35,73545.0,51.284,51.3019,51.2572,51.275,73545.0
2017-01-25 14:10:00,57.35,57.39,57.32,57.38,59449.0,51.275,51.3108,51.2482,51.3019,59449.0
2017-01-25 14:20:00,57.38,57.41,57.36,57.38,33136.0,51.3019,51.3287,51.284,51.3019,33136.0
2017-01-25 14:30:00,57.39,57.46,57.38,57.46,105033.0,51.3108,51.3734,51.3019,51.3734,105033.0
2017-01-25 14:40:00,57.45,57.52,57.45,57.51,112254.0,51.3645,51.427,51.3645,51.4181,112254.0
2017-01-25 14:50:00,57.51,57.54,57.44,57.48,150121.0,51.4181,51.4449,51.3555,51.3913,150121.0
2017-01-25 15:00:00,57.48,57.51,57.44,57.48,62560.0,51.3913,51.4181,51.3555,51.3913,62560.0
2017-01-25 15:10:00,57.47,57.5,57.39,57.39,59716.0,51.3823,51.4092,51.3108,51.3108,59716.0
2017-01-25 15:20:00,57.39,57.44,57.39,57.44,101483.0,51.3108,51.3555,51.3108,51.3555,101483.0
2017-01-25 15:30:00,57.44,57.51,57.44,57.5,103382.0,51.3555,51.4181,51.3555,51.4092,103382.0
2017-01-25 15:40:00,57.51,57.57,57.5,57.53,124270.0,51.4181,51.4717,51.4092,51.436,124270.0
2017-01-25 15:50:00,57.54,57.56,57.5,57.55,354243.0,51.4449,51.4628,51.4092,51.4539,354243.0
2017-01-26 09:30:00,57.47,57.68,57.41,57.44,95047.0,51.3823,51.5701,51.3287,51.3555,95047.0
2017-01-26 09:40:00,57.45,57.49,57.14,57.25,42184.0,51.3645,51.4002,51.0873,51.1856,42184.0
2017-01-26 09:50:00,57.23,57.27,57.07,57.08,46554.0,51.1678,51.2035,51.0247,51.0336,46554.0
2017-01-26 10:00:00,57.08,57.09,56.84,57.04,127927.0,51.0336,51.0426,50.8191,50.9979,127927.0
2017-01-26 10:10:00,57.05,57.23,57.05,57.06,49993.0,51.0068,51.1678,51.0068,51.0158,49993.0
2017-01-26 10:20:00,57.07,57.07,56.8,56.81,41759.0,51.0247,51.0247,50.7833,50.7922,41759.0
2017-01-26 10:30:00,56.81,56.98,56.79,56.93,52774.0,50.7922,50.9442,50.7744,50.8995,52774.0
2017-01-26 10:40:00,56.93,56.98,56.87,56.91,51966.0,50.8995,50.9442,50.8459,50.8817,51966.0
2017-01-26 10:50:00,56.92,56.92,56.86,56.9,38840.0,50.8906,50.8906,50.837,50.8727,38840.0
2017-01-26 11:00:00,56.9,56.94,56.83,56.87,44133.0,50.8727,50.9085,50.8101,50.8459,44133.0
2017-01-26 11:10:00,56.88,56.9,56.83,56.85,37395.0,50.8548,50.8727,50.8101,50.828,37395.0
2017-01-26 11:20:00,56.85,56.9,56.79,56.9,40081.0,50.828,50.8727,50.7744,50.8727,40081.0
2017-01-26 11:30:00,56.91,56.91,56.52,56.53,190360.0,50.8817,50.8817,50.533,50.5419,190360.0
2017-01-26 11:40:00,56.53,56.64,56.53,56.56,62011.0,50.5419,50.6403,50.5419,50.5687,62011.0
2017-01-26 11:50:00,56.57,56.57,56.47,56.5,73711.0,50.5777,50.5777,50.4883,50.5151,73711.0
2017-01-26 12:00:00,56.51,56.54,56.46,56.49,84386.0,50.524,50.5508,50.4793,50.5061,84386.0
2017-01-26 12:10:00,56.49,56.62,56.48,56.62,45550.0,50.5061,50.6224,50.4972,50.6224,45550.0
2017-01-26 12:20:00,56.62,56.62,56.49,56.51,28759.0,50.6224,50.6224,50.5061,50.524,28759.0
2017-01-26 12:30:00,56.51,56.67,56.51,56.67,30016.0,50.524,50.6671,50.524,50.6671,30016.0
2017-01-26 12:40:00,56.67,56.69,56.64,56.67,46006.0,50.6671,50.685,50.6403,50.6671,46006.0
2017-01-26 12:50:00,56.68,56.69,56.63,56.65,46289.0,50.676,50.685,50.6313,50.6492,46289.0
2017-01-26 13:00:00,56.66,56.68,56.63,56.65,42262.0,50.6581,50.676,50.6313,50.6492,42262.0
2017-01-26 13:10:00,56.65,56.65,56.59,56.6,45755.0,50.6492,50.6492,50.5956,50.6045,45755.0
2017-01-26 13:20:00,56.6,56.6,56.5,56.56,28970.0,50.6045,50.6045,50.5151,50.5687,28970.0
2017-01-26 13:30:00,56.55,56.61,56.52,56.58,28451.0,50.5598,50.6134,50.533,50.5866,28451.0
2017-01-26 13:40:00,56.57,56.59,56.51,56.54,31564.0,50.5777,50.5956,50.524,50.5508,31564.0
2017-01-26 13:50:00,56.55,56.7,56.55,56.7,26852.0,50.5598,50.6939,50.5598,50.6939,26852.0
2017-01-26 14:00:00,56.71,56.71,56.66,56.66,29362.0,50.7028,50.7028,50.6581,50.6581,29362.0
2017-01-26 14:10:00,56.67,56.68,56.63,56.63,35123.0,50.6671,50.676,50.6313,50.6313,35123.0
2017-01-26 14:20:00,56.64,56.67,56.61,56.66,53029.0,50.6403,50.6671,50.6134,50.6581,53029.0
2017-01-26 14:30:00,56.66,56.67,56.61,56.61,56526.0,50.6581,50.6671,50.6134,50.6134,56526.0
2017-01-26 14:40:00,56.61,56.61,56.45,56.45,80824.0,50.6134,50.6134,50.4704,50.4704,80824.0
2017-01-26 14:50:00,56.46,56.46,56.37,56.4,74657.0,50.4793,50.4793,50.3989,50.4257,74657.0
2017-01-26 15:00:00,56.41,56.41,56.37,56.37,61870.0,50.4346,50.4346,50.3989,50.3989,61870.0
2017-01-26 15:10:00,56.37,56.42,56.34,56.39,79142.0,50.3989,50.4436,50.372,50.4167,79142.0
2017-01-26 15:20:00,56.39,56.42,56.38,56.39,55414.0,50.4167,50.4436,50.4078,50.4167,55414.0
2017-01-26 15:30:00,56.39,56.41,56.34,56.35,73910.0,50.4167,50.4346,50.372,50.381,73910.0
2017-01-26 15:40:00,56.36,56.36,56.25,56.34,95044.0,50.3899,50.3899,50.2916,50.372,95044.0
2017-01-26 15:50:00,56.34,56.34,56.26,56.27,398909.0,50.372,50.372,50.3005,50.3095,398909.0
2017-01-27 09:30:00,56.3,56.61,56.27,56.53,116498.0,50.3363,50.6134,50.3095,50.5419,116498.0
2017-01-27 09:40:00,56.54,56.56,56.26,56.29,77534.0,50.5508,50.5687,50.3005,50.3273,77534.0
2017-01-27 09:50:00,56.29,56.53,56.29,56.5,67633.0,50.3273,50.5419,50.3273,50.5151,67633.0
2017-01-27 10:00:00,56.5,56.57,56.44,56.5,129517.0,50.5151,50.5777,50.4614,50.5151,129517.0
2017-01-27 10:10:00,56.47,56.63,56.46,56.59,51618.0,50.4883,50.6313,50.4793,50.5956,51618.0
2017-01-27 10:20:00,56.6,56.6,56.5,56.5,32725.0,50.6045,50.6045,50.5151,50.5151,32725.0
2017-01-27 10:30:00,56.5,56.51,56.46,56.49,29579.0,50.5151,50.524,50.4793,50.5061,29579.0
2017-01-27 10:40:00,56.49,56.53,56.47,56.48,122590.0,50.5061,50.5419,50.4883,50.4972,122590.0
2017-01-27 10:50:00,56.48,56.52,56.43,56.45,226637.0,50.4972,50.533,50.4525,50.4704,226637.0
2017-01-27 11:00:00,56.45,56.49,56.44,56.46,52645.0,50.4704,50.5061,50.4614,50.4793,52645.0
2017-01-27 11:10:00,56.47,56.49,56.45,56.46,39955.0,50.4883,50.5061,50.4704,50.4793,39955.0
2017-01-27 11:20:00,56.46,56.48,56.44,56.47,55287.0,50.4793,50.4972,50.4614,50.4883,55287.0
2017-01-27 11:30:00,56.47,56.49,56.44,56.45,76298.0,50.4883,50.5061,50.4614,50.4704,76298.0
2017-01-27 11:40:00,56.44,56.48,56.41,56.42,108703.0,50.4614,50.4972,50.4346,50.4436,108703.0
2017-01-27 11:50:00,56.41,56.46,56.4,56.46,41075.0,50.4346,50.4793,50.4257,50.4793,41075.0
2017-01-27 12:00:00,56.45,56.47,56.38,56.39,33741.0,50.4704,50.4883,50.4078,50.4167,33741.0
2017-01-27 12:10:00,56.39,56.41,56.33,56.36,25123.0,50.4167,50.4346,50.3631,50.3899,25123.0
2017-01-27 12:20:00,56.35,56.4,56.3,56.31,37454.0,50.381,50.4257,50.3363,50.3452,37454.0
2017-01-27 12:30:00,56.31,56.33,56.27,56.27,36634.0,50.3452,50.3631,50.3095,50.3095,36634.0
2017-01-27 12:40:00,56.27,56.32,56.26,56.28,45267.0,50.3095,50.3542,50.3005,50.3184,45267.0
2017-01-27 12:50:00,56.28,56.3,56.25,56.3,32096.0,50.3184,50.3363,50.2916,50.3363,32096.0
2017-01-27 13:00:00,56.3,56.33,56.25,56.28,21198.0,50.3363,50.3631,50.2916,50.3184,21198.0
2017-01-27 13:10:00,56.28,56.3,56.26,56.26,33712.0,50.3184,50.3363,50.3005,50.3005,33712.0
2017-01-27 13:20:00,56.26,56.29,56.24,56.25,18206.0,50.3005,50.3273,50.2826,50.2916,18206.0
2017-01-27 13:30:00,56.24,56.25,56.19,56.19,39158.0,50.2826,50.2916,50.2379,50.2379,39158.0
2017-01-27 13:40:00,56.2,56.21,56.17,56.18,36480.0,50.2469,50.2558,50.22,50.229,36480.0
2017-01-27 13:50:00,56.18,56.18,56.12,56.13,35990.0,50.229,50.229,50.1753,50.1843,35990.0
2017-01-27 14:00:00,56.14,56.17,56.12,56.17,28536.0,50.1932,50.22,50.1753,50.22,28536.0
2017-01-27 14:10:00,56.16,56.17,56.13,56.15,41249.0,50.2111,50.22,50.1843,50.2022,41249.0
2017-01-27 14:20:00,56.15,56.15,56.09,56.1,28437.0,50.2022,50.2022,50.1485,50.1575,28437.0
2017-01-27 14:30:00,56.09,56.13,56.09,56.12,35554.0,50.1485,50.1843,50.1485,50.1753,35554.0
2017-01-27 14:40:00,56.11,56.19,56.11,56.17,31765.0,50.1664,50.2379,50.1664,50.22,31765.0
2017-01-27 14:50:00,56.17,56.18,56.12,56.14,37435.0,50.22,50.229,50.1753,50.1932,37435.0
2017-01-27 15:00:00,56.14,56.14,56.12,56.13,18504.0,50.1932,50.1932,50.1753,50.1843,18504.0
2017-01-27 15:10:00,56.13,56.18,56.12,56.17,53694.0,50.1843,50.229,50.1753,50.22,53694.0
2017-01-27 15:20:00,56.18,56.18,56.12,56.12,51215.0,50.229,50.229,50.1753,50.1753,51215.0
2017-01-27 15:30:00,56.12,56.14,56.08,56.09,82425.0,50.1753,50.1932,50.1396,50.1485,82425.0
2017-01-27 15:40:00,56.09,56.11,56.05,56.1,171817.0,50.1485,50.1664,50.1128,50.1575,171817.0
2017-01-27 15:50:00,56.1,56.15,56.08,56.13,320759.0,50.1575,50.2022,50.1396,50.1843,320759.0
2017-01-30 09:30:00,55.23,55.25,54.21,54.21,486505.0,49.3796,49.3975,48.4677,48.4677,486505.0
2017-01-30 09:40:00,54.2,54.45,53.98,54.38,644310.0,48.4587,48.6822,48.262,48.6197,644310.0
2017-01-30 09:50:00,54.38,54.43,54.16,54.28,206056.0,48.6197,48.6644,48.423,48.5302,206056.0
2017-01-30 10:00:00,54.29,54.35,54.21,54.23,271399.0,48.5392,48.5928,48.4677,48.4855,271399.0
2017-01-30 10:10:00,54.23,54.24,53.92,54.12,232444.0,48.4855,48.4945,48.2084,48.3872,232444.0
2017-01-30 10:20:00,54.13,54.26,53.95,54.04,313502.0,48.3961,48.5124,48.2352,48.3157,313502.0
2017-01-30 10:30:00,54.04,54.17,53.98,54.04,299583.0,48.3157,48.4319,48.262,48.3157,299583.0
2017-01-30 10:40:00,54.03,54.08,53.84,53.94,202669.0,48.3067,48.3514,48.1369,48.2263,202669.0
2017-01-30 10:50:00,53.93,53.93,53.79,53.87,184786.0,48.2173,48.2173,48.0922,48.1637,184786.0
2017-01-30 11:00:00,53.87,54.04,53.86,54.02,185625.0,48.1637,48.3157,48.1547,48.2978,185625.0
2017-01-30 11:10:00,54.02,54.41,54.01,54.34,361351.0,48.2978,48.6465,48.2888,48.5839,361351.0
2017-01-30 11:20:00,54.34,54.36,54.24,54.25,179853.0,48.5839,48.6018,48.4945,48.5034,179853.0
2017-01-30 11:30:00,54.26,54.31,54.21,54.26,104582.0,48.5124,48.5571,48.4677,48.5124,104582.0
2017-01-30 11:40:00,54.26,54.26,54.13,54.19,198786.0,48.5124,48.5124,48.3961,48.4498,198786.0
2017-01-30 11:50:00,54.19,54.26,54.12,54.23,79518.0,48.4498,48.5124,48.3872,48.4855,79518.0
2017-01-30 12:00:00,54.24,54.28,54.17,54.23,110028.0,48.4945,48.5302,48.4319,48.4855,110028.0
2017-01-30 12:10:00,54.23,54.26,54.21,54.23,67878.0,48.4855,48.5124,48.4677,48.4855,67878.0
2017-01-30 12:20:00,54.24,54.24,54.14,54.14,96141.0,48.4945,48.4945,48.4051,48.4051,96141.0
2017-01-30 12:30:00,54.15,54.16,54.02,54.03,93543.0,48.414,48.423,48.2978,48.3067,93543.0
2017-01-30 12:40:00,54.02,54.03,53.93,53.95,171546.0,48.2978,48.3067,48.2173,48.2352,171546.0
2017-01-30 12:50:00,53.95,53.98,53.91,53.95,114699.0,48.2352,48.262,48.1994,48.2352,114699.0
2017-01-30 13:00:00,53.95,54.06,53.92,54.05,115287.0,48.2352,48.3336,48.2084,48.3246,115287.0
2017-01-30 13:10:00,54.05,54.06,53.98,54.0,58520.0,48.3246,48.3336,48.262,48.2799,58520.0
2017-01-30 13:20:00,53.99,54.04,53.96,54.01,93445.0,48.271,48.3157,48.2441,48.2888,93445.0
2017-01-30 13:30:00,54.01,54.02,53.95,53.98,71378.0,48.2888,48.2978,48.2352,48.262,71378.0
2017-01-30 13:40:00,53.98,54.0,53.87,53.88,107732.0,48.262,48.2799,48.1637,48.1726,107732.0
2017-01-30 13:50:00,53.88,53.88,53.72,53.74,148339.0,48.1726,48.1726,48.0296,48.0474,148339.0
2017-01-30 14:00:00,53.74,53.86,53.72,53.82,138691.0,48.0474,48.1547,48.0296,48.119,138691.0
2017-01-30 14:10:00,53.82,53.91,53.81,53.84,182779.0,48.119,48.1994,48.11,48.1369,182779.0
2017-01-30 14:20:00,53.84,53.85,53.64,53.64,203726.0,48.1369,48.1458,47.958,47.958,203726.0
2017-01-30 14:30:00,53.63,53.71,53.61,53.63,231468.0,47.9491,48.0206,47.9312,47.9491,231468.0
2017-01-30 14:40:00,53.63,53.66,53.55,53.59,239799.0,47.9491,47.9759,47.8776,47.9133,239799.0
2017-01-30 14:50:00,53.59,53.75,53.58,53.7,330885.0,47.9133,48.0564,47.9044,48.0117,330885.0
2017-01-30 15:00:00,53.71,53.81,53.68,53.78,161241.0,48.0206,48.11,47.9938,48.0832,161241.0
2017-01-30 15:10:00,53.77,53.77,53.65,53.68,122268.0,48.0743,48.0743,47.967,47.9938,122268.0
2017-01-30 15:20:00,53.67,53.69,53.57,53.58,155674.0,47.9849,48.0027,47.8955,47.9044,155674.0
2017-01-30 15:30:00,53.58,53.63,53.54,53.56,242006.0,47.9044,47.9491,47.8686,47.8865,242006.0
2017-01-30 15:40:00,53.56,53.66,53.53,53.61,235784.0,47.8865,47.9759,47.8597,47.9312,235784.0
2017-01-30 15:50:00,53.61,53.71,53.61,53.65,718127.0,47.9312,48.0206,47.9312,47.967,718127.0
2017-01-31 09:30:00,52.03,52.65,51.52,52.44,902061.0,46.5186,47.0729,46.0626,46.8852,902061.0
2017-01-31 09:40:00,52.45,52.51,52.05,52.08,484109.0,46.8941,46.9477,46.5365,46.5633,484109.0
2017-01-31 09:50:00,52.08,52.38,51.98,52.34,882081.0,46.5633,46.8315,46.4739,46.7957,882081.0
2017-01-31 10:00:00,52.34,52.52,52.33,52.46,530772.0,46.7957,46.9567,46.7868,46.903,530772.0
2017-01-31 10:10:00,52.45,52.5,52.39,52.5,226121.0,46.8941,46.9388,46.8404,46.9388,226121.0
2017-01-31 10:20:00,52.5,52.7,52.48,52.64,470966.0,46.9388,47.1176,46.9209,47.064,470966.0
2017-01-31 10:30:00,52.65,52.83,52.64,52.67,273812.0,47.0729,47.2338,47.064,47.0908,273812.0
2017-01-31 10:40:00,52.67,52.73,52.55,52.56,178764.0,47.0908,47.1444,46.9835,46.9924,178764.0
2017-01-31 10:50:00,52.57,52.6,52.5,52.57,253276.0,47.0014,47.0282,46.9388,47.0014,253276.0
2017-01-31 11:00:00,52.57,52.57,52.5,52.51,159453.0,47.0014,47.0014,46.9388,46.9477,159453.0
2017-01-31 11:10:00,52.5,52.6,52.5,52.56,128931.0,46.9388,47.0282,46.9388,46.9924,128931.0
2017-01-31 11:20:00,52.57,52.58,52.51,52.54,82254.0,47.0014,47.0103,46.9477,46.9746,82254.0
2017-01-31 11:30:00,52.54,52.56,52.4,52.55,74233.0,46.9746,46.9924,46.8494,46.9835,74233.0
2017-01-31 11:40:00,52.55,52.56,52.43,52.5,85239.0,46.9835,46.9924,46.8762,46.9388,85239.0
2017-01-31 11:50:00,52.49,52.66,52.48,52.61,111722.0,46.9299,47.0818,46.9209,47.0371,111722.0
2017-01-31 12:00:00,52.61,52.86,52.61,52.86,91326.0,47.0371,47.2607,47.0371,47.2607,91326.0
2017-01-31 12:10:00,52.86,52.87,52.79,52.82,179853.0,47.2607,47.2696,47.1981,47.2249,179853.0
2017-01-31 12:20:00,52.82,52.98,52.8,52.94,66010.0,47.2249,47.368,47.207,47.3322,66010.0
2017-01-31 12:30:00,52.95,53.02,52.93,52.97,62820.0,47.3411,47.4037,47.3232,47.359,62820.0
2017-01-31 12:40:00,52.97,53.03,52.91,52.99,73309.0,47.359,47.4127,47.3054,47.3769,73309.0
2017-01-31 12:50:00,53.0,53.02,52.94,53.02,253963.0,47.3858,47.4037,47.3322,47.4037,253963.0
2017-01-31 13:00:00,53.02,53.08,53.0,53.08,98800.0,47.4037,47.4574,47.3858,47.4574,98800.0
2017-01-31 13:10:00,53.07,53.08,52.95,52.99,56436.0,47.4484,47.4574,47.3411,47.3769,56436.0
2017-01-31 13:20:00,52.98,53.06,52.97,53.06,30430.0,47.368,47.4395,47.359,47.4395,30430.0
2017-01-31 13:30:00,53.05,53.07,52.99,53.02,120416.0,47.4305,47.4484,47.3769,47.4037,120416.0
2017-01-31 13:40:00,53.01,53.01,52.89,52.9,67735.0,47.3948,47.3948,47.2875,47.2964,67735.0
2017-01-31 13:50:00,52.91,52.93,52.82,52.84,71893.0,47.3054,47.3232,47.2249,47.2428,71893.0
2017-01-31 14:00:00,52.84,52.91,52.83,52.9,117164.0,47.2428,47.3054,47.2338,47.2964,117164.0
2017-01-31 14:10:00,52.9,52.97,52.87,52.97,201729.0,47.2964,47.359,47.2696,47.359,201729.0
2017-01-31 14:20:00,52.96,53.05,52.96,53.0,170822.0,47.3501,47.4305,47.3501,47.3858,170822.0
2017-01-31 14:30:00,52.99,53.08,52.98,53.07,128485.0,47.3769,47.4574,47.368,47.4484,128485.0
2017-01-31 14:40:00,53.09,53.13,53.05,53.12,165742.0,47.4663,47.5021,47.4305,47.4931,165742.0
2017-01-31 14:50:00,53.12,53.14,53.04,53.06,85111.0,47.4931,47.511,47.4216,47.4395,85111.0
2017-01-31 15:00:00,53.07,53.08,52.84,52.88,148633.0,47.4484,47.4574,47.2428,47.2785,148633.0
2017-01-31 15:10:00,52.87,52.88,52.73,52.79,308423.0,47.2696,47.2785,47.1444,47.1981,308423.0
2017-01-31 15:20:00,52.78,52.83,52.76,52.8,115007.0,47.1891,47.2338,47.1713,47.207,115007.0
2017-01-31 15:30:00,52.8,52.8,52.68,52.73,506432.0,47.207,47.207,47.0997,47.1444,506432.0
2017-01-31 15:40:00,52.73,52.74,52.63,52.65,369142.0,47.1444,47.1534,47.055,47.0729,369142.0
2017-01-31 15:50:00,52.67,52.67,52.53,52.59,800627.0,47.0908,47.0908,46.9656,47.0193,800627.0
2017-02-01 09:30:00,52.68,52.91,52.42,52.46,320273.0,47.0997,47.3054,46.8673,46.903,320273.0
2017-02-01 09:40:00,52.46,52.51,52.33,52.36,137863.0,46.903,46.9477,46.7868,46.8136,137863.0
2017-02-01 09:50:00,52.36,52.37,52.02,52.07,229158.0,46.8136,46.8226,46.5096,46.5543,229158.0
2017-02-01 10:00:00,52.07,52.51,51.95,52.43,551524.0,46.5543,46.9477,46.4471,46.8762,551524.0
2017-02-01 10:10:00,52.42,52.47,52.19,52.4,569128.0,46.8673,46.912,46.6616,46.8494,569128.0
2017-02-01 10:20:00,52.4,52.47,52.28,52.41,293507.0,46.8494,46.912,46.7421,46.8583,293507.0
2017-02-01 10:30:00,52.41,52.44,52.32,52.33,230758.0,46.8583,46.8852,46.7779,46.7868,230758.0
2017-02-01 10:40:00,52.33,52.33,52.15,52.3,179636.0,46.7868,46.7868,46.6259,46.76,179636.0
2017-02-01 10:50:00,52.3,52.31,52.17,52.2,193464.0,46.76,46.7689,46.6438,46.6706,193464.0
2017-02-01 11:00:00,52.2,52.29,52.2,52.25,186568.0,46.6706,46.751,46.6706,46.7153,186568.0
2017-02-01 11:10:00,52.25,52.63,52.24,52.57,297072.0,46.7153,47.055,46.7063,47.0014,297072.0
2017-02-01 11:20:00,52.56,52.57,52.44,52.48,184663.0,46.9924,47.0014,46.8852,46.9209,184663.0
2017-02-01 11:30:00,52.49,52.49,52.38,52.44,84426.0,46.9299,46.9299,46.8315,46.8852,84426.0
2017-02-01 11:40:00,52.43,52.51,52.39,52.5,165489.0,46.8762,46.9477,46.8404,46.9388,165489.0
2017-02-01 11:50:00,52.49,52.65,52.48,52.58,214719.0,46.9299,47.0729,46.9209,47.0103,214719.0
2017-02-01 12:00:00,52.57,52.59,52.49,52.52,116979.0,47.0014,47.0193,46.9299,46.9567,116979.0
2017-02-01 12:10:00,52.53,52.61,52.5,52.57,88000.0,46.9656,47.0371,46.9388,47.0014,88000.0
2017-02-01 12:20:00,52.58,52.61,52.54,52.61,52768.0,47.0103,47.0371,46.9746,47.0371,52768.0
2017-02-01 12:30:00,52.61,52.61,52.47,52.5,85266.0,47.0371,47.0371,46.912,46.9388,85266.0
2017-02-01 12:40:00,52.49,52.5,52.42,52.47,45815.0,46.9299,46.9388,46.8673,46.912,45815.0
2017-02-01 12:50:00,52.47,52.51,52.46,52.49,176808.0,46.912,46.9477,46.903,46.9299,176808.0
2017-02-01 13:00:00,52.49,52.51,52.47,52.47,144417.0,46.9299,46.9477,46.912,46.912,144417.0
2017-02-01 13:10:00,52.48,52.49,52.4,52.42,53052.0,46.9209,46.9299,46.8494,46.8673,53052.0
2017-02-01 13:20:00,52.42,52.48,52.39,52.45,66597.0,46.8673,46.9209,46.8404,46.8941,66597.0
2017-02-01 13:30:00,52.45,52.46,52.42,52.43,66196.0,46.8941,46.903,46.8673,46.8762,66196.0
2017-02-01 13:40:00,52.43,52.46,52.42,52.44,71365.0,46.8762,46.903,46.8673,46.8852,71365.0
2017-02-01 13:50:00,52.43,52.47,52.41,52.45,87237.0,46.8762,46.912,46.8583,46.8941,87237.0
2017-02-01 14:00:00,52.44,52.48,52.35,52.42,148172.0,46.8852,46.9209,46.8047,46.8673,148172.0
2017-02-01 14:10:00,52.41,52.52,52.41,52.49,92672.0,46.8583,46.9567,46.8583,46.9299,92672.0
2017-02-01 14:20:00,52.49,52.49,52.38,52.4,173229.0,46.9299,46.9299,46.8315,46.8494,173229.0
2017-02-01 14:30:00,52.4,52.43,52.33,52.4,75157.0,46.8494,46.8762,46.7868,46.8494,75157.0
2017-02-01 14:40:00,52.4,52.43,52.37,52.43,43720.0,46.8494,46.8762,46.8226,46.8762,43720.0
2017-02-01 14:50:00,52.43,52.46,52.37,52.45,114947.0,46.8762,46.903,46.8226,46.8941,114947.0
2017-02-01 15:00:00,52.45,52.46,52.42,52.45,110018.0,46.8941,46.903,46.8673,46.8941,110018.0
2017-02-01 15:10:00,52.45,52.48,52.43,52.48,94020.0,46.8941,46.9209,46.8762,46.9209,94020.0
2017-02-01 15:20:00,52.48,52.55,52.48,52.54,99813.0,46.9209,46.9835,46.9209,46.9746,99813.0
2017-02-01 15:30:00,52.53,52.57,52.49,52.5,175512.0,46.9656,47.0014,46.9299,46.9388,175512.0
2017-02-01 15:40:00,52.5,52.5,52.41,52.46,190321.0,46.9388,46.9388,46.8583,46.903,190321.0
2017-02-01 15:50:00,52.46,52.48,52.41,52.45,458705.0,46.903,46.9209,46.8583,46.8941,458705.0
2017-02-02 09:30:00,52.54,52.82,52.04,52.19,152662.0,46.9746,47.2249,46.5275,46.6616,152662.0
2017-02-02 09:40:00,52.18,52.43,52.09,52.2,203597.0,46.6527,46.8762,46.5722,46.6706,203597.0
2017-02-02 09:50:00,52.21,52.4,52.17,52.25,168130.0,46.6795,46.8494,46.6438,46.7153,168130.0
2017-02-02 10:00:00,52.25,52.28,52.11,52.25,199077.0,46.7153,46.7421,46.5901,46.7153,199077.0
2017-02-02 10:10:00,52.25,52.41,52.25,52.32,171339.0,46.7153,46.8583,46.7153,46.7779,171339.0
2017-02-02 10:20:00,52.33,52.58,52.32,52.49,105732.0,46.7868,47.0103,46.7779,46.9299,105732.0
2017-02-02 10:30:00,52.48,52.66,52.48,52.63,180560.0,46.9209,47.0818,46.9209,47.055,180560.0
2017-02-02 10:40:00,52.62,52.64,52.35,52.44,160330.0,47.0461,47.064,46.8047,46.8852,160330.0
2017-02-02 10:50:00,52.43,52.55,52.34,52.53,176813.0,46.8762,46.9835,46.7957,46.9656,176813.0
2017-02-02 11:00:00,52.53,52.61,52.44,52.5,165711.0,46.9656,47.0371,46.8852,46.9388,165711.0
2017-02-02 11:10:00,52.5,52.62,52.47,52.48,297272.0,46.9388,47.0461,46.912,46.9209,297272.0
2017-02-02 11:20:00,52.48,52.48,52.25,52.35,162183.0,46.9209,46.9209,46.7153,46.8047,162183.0
2017-02-02 11:30:00,52.35,52.49,52.33,52.43,72806.0,46.8047,46.9299,46.7868,46.8762,72806.0
2017-02-02 11:40:00,52.42,52.47,52.33,52.38,68753.0,46.8673,46.912,46.7868,46.8315,68753.0
2017-02-02 11:50:00,52.37,52.37,52.17,52.23,85222.0,46.8226,46.8226,46.6438,46.6974,85222.0
2017-02-02 12:00:00,52.23,52.23,52.11,52.12,80701.0,46.6974,46.6974,46.5901,46.5991,80701.0
2017-02-02 12:10:00,52.13,52.13,51.83,51.86,204515.0,46.608,46.608,46.3398,46.3666,204515.0
2017-02-02 12:20:00,51.86,52.0,51.64,51.68,284141.0,46.3666,46.4918,46.1699,46.2057,284141.0
2017-02-02 12:30:00,51.67,51.9,51.67,51.83,251269.0,46.1967,46.4024,46.1967,46.3398,251269.0
2017-02-02 12:40:00,51.83,52.02,51.82,51.98,148880.0,46.3398,46.5096,46.3308,46.4739,148880.0
2017-02-02 12:50:00,51.99,52.01,51.87,51.96,126270.0,46.4828,46.5007,46.3755,46.456,126270.0
2017-02-02 13:00:00,51.95,52.01,51.95,51.95,154610.0,46.4471,46.5007,46.4471,46.4471,154610.0
2017-02-02 13:10:00,51.96,51.96,51.87,51.93,224608.0,46.456,46.456,46.3755,46.4292,224608.0
2017-02-02 13:20:00,51.92,51.93,51.7,51.74,120955.0,46.4202,46.4292,46.2235,46.2593,120955.0
2017-02-02 13:30:00,51.74,51.9,51.68,51.9,106162.0,46.2593,46.4024,46.2057,46.4024,106162.0
2017-02-02 13:40:00,51.9,51.93,51.87,51.89,140510.0,46.4024,46.4292,46.3755,46.3934,140510.0
2017-02-02 13:50:00,51.89,51.99,51.84,51.92,119808.0,46.3934,46.4828,46.3487,46.4202,119808.0
2017-02-02 14:00:00,51.92,51.97,51.85,51.93,150709.0,46.4202,46.4649,46.3577,46.4292,150709.0
2017-02-02 14:10:00,51.94,52.02,51.94,51.96,117636.0,46.4381,46.5096,46.4381,46.456,117636.0
2017-02-02 14:20:00,51.96,51.96,51.79,51.79,221136.0,46.456,46.456,46.304,46.304,221136.0
2017-02-02 14:30:00,51.79,51.82,51.72,51.73,203815.0,46.304,46.3308,46.2414,46.2504,203815.0
2017-02-02 14:40:00,51.73,51.8,51.71,51.72,171836.0,46.2504,46.3129,46.2325,46.2414,171836.0
2017-02-02 14:50:00,51.72,51.73,51.69,51.7,83750.0,46.2414,46.2504,46.2146,46.2235,83750.0
2017-02-02 15:00:00,51.7,51.73,51.66,51.67,170273.0,46.2235,46.2504,46.1878,46.1967,170273.0
2017-02-02 15:10:00,51.68,51.69,51.58,51.64,151139.0,46.2057,46.2146,46.1163,46.1699,151139.0
2017-02-02 15:20:00,51.64,51.77,51.63,51.76,194583.0,46.1699,46.2861,46.161,46.2772,194583.0
2017-02-02 15:30:00,51.77,51.77,51.68,51.74,319345.0,46.2861,46.2861,46.2057,46.2593,319345.0
2017-02-02 15:40:00,51.73,51.76,51.69,51.71,345963.0,46.2504,46.2772,46.2146,46.2325,345963.0
2017-02-02 15:50:00,51.71,51.74,51.63,51.67,600578.0,46.2325,46.2593,46.161,46.1967,600578.0
2017-02-03 09:30:00,52.07,52.22,51.66,51.96,261904.0,46.5543,46.6885,46.1878,46.456,261904.0
2017-02-03 09:40:00,51.96,52.02,51.83,51.88,201830.0,46.456,46.5096,46.3398,46.3845,201830.0
2017-02-03 09:50:00,51.87,52.02,51.84,52.0,155185.0,46.3755,46.5096,46.3487,46.4918,155185.0
2017-02-03 10:00:00,52.0,52.17,51.98,52.08,377338.0,46.4918,46.6438,46.4739,46.5633,377338.0
2017-02-03 10:10:00,52.08,52.11,52.01,52.1,84337.0,46.5633,46.5901,46.5007,46.5812,84337.0
2017-02-03 10:20:00,52.1,52.18,52.01,52.03,202028.0,46.5812,46.6527,46.5007,46.5186,202028.0
2017-02-03 10:30:00,52.02,52.1,51.86,51.88,157376.0,46.5096,46.5812,46.3666,46.3845,157376.0
2017-02-03 10:40:00,51.88,52.01,51.88,51.96,82185.0,46.3845,46.5007,46.3845,46.456,82185.0
2017-02-03 10:50:00,51.96,51.96,51.78,51.92,100670.0,46.456,46.456,46.2951,46.4202,100670.0
2017-02-03 11:00:00,51.92,52.11,51.91,52.06,73103.0,46.4202,46.5901,46.4113,46.5454,73103.0
2017-02-03 11:10:00,52.06,52.15,52.01,52.11,153671.0,46.5454,46.6259,46.5007,46.5901,153671.0
2017-02-03 11:20:00,52.1,52.32,52.09,52.26,204355.0,46.5812,46.7779,46.5722,46.7242,204355.0
2017-02-03 11:30:00,52.26,52.26,52.09,52.13,72327.0,46.7242,46.7242,46.5722,46.608,72327.0
2017-02-03 11:40:00,52.12,52.13,52.08,52.12,70947.0,46.5991,46.608,46.5633,46.5991,70947.0
2017-02-03 11:50:00,52.12,52.19,52.1,52.16,94651.0,46.5991,46.6616,46.5812,46.6348,94651.0
2017-02-03 12:00:00,52.17,52.32,52.16,52.32,75232.0,46.6438,46.7779,46.6348,46.7779,75232.0
2017-02-03 12:10:00,52.32,52.33,52.19,52.2,92937.0,46.7779,46.7868,46.6616,46.6706,92937.0
2017-02-03 12:20:00,52.2,52.27,52.19,52.24,75302.0,46.6706,46.7332,46.6616,46.7063,75302.0
2017-02-03 12:30:00,52.24,52.25,52.18,52.2,68690.0,46.7063,46.7153,46.6527,46.6706,68690.0
2017-02-03 12:40:00,52.19,52.23,52.17,52.21,81433.0,46.6616,46.6974,46.6438,46.6795,81433.0
2017-02-03 12:50:00,52.21,52.24,52.17,52.18,72529.0,46.6795,46.7063,46.6438,46.6527,72529.0
2017-02-03 13:00:00,52.18,52.25,52.17,52.21,80485.0,46.6527,46.7153,46.6438,46.6795,80485.0
2017-02-03 13:10:00,52.21,52.21,52.13,52.2,81594.0,46.6795,46.6795,46.608,46.6706,81594.0
2017-02-03 13:20:00,52.2,52.2,52.15,52.18,63190.0,46.6706,46.6706,46.6259,46.6527,63190.0
2017-02-03 13:30:00,52.18,52.21,52.05,52.08,81074.0,46.6527,46.6795,46.5365,46.5633,81074.0
2017-02-03 13:40:00,52.09,52.09,52.01,52.06,81397.0,46.5722,46.5722,46.5007,46.5454,81397.0
2017-02-03 13:50:00,52.05,52.14,52.02,52.13,115307.0,46.5365,46.6169,46.5096,46.608,115307.0
2017-02-03 14:00:00,52.12,52.22,52.11,52.16,99060.0,46.5991,46.6885,46.5901,46.6348,99060.0
2017-02-03 14:10:00,52.16,52.22,52.15,52.22,89769.0,46.6348,46.6885,46.6259,46.6885,89769.0
2017-02-03 14:20:00,52.22,52.26,52.18,52.2,88977.0,46.6885,46.7242,46.6527,46.6706,88977.0
2017-02-03 14:30:00,52.2,52.24,52.19,52.22,86891.0,46.6706,46.7063,46.6616,46.6885,86891.0
2017-02-03 14:40:00,52.23,52.3,52.22,52.26,88099.0,46.6974,46.76,46.6885,46.7242,88099.0
2017-02-03 14:50:00,52.26,52.32,52.17,52.29,341820.0,46.7242,46.7779,46.6438,46.751,341820.0
2017-02-03 15:00:00,52.29,52.49,52.27,52.49,158124.0,46.751,46.9299,46.7332,46.9299,158124.0
2017-02-03 15:10:00,52.49,52.52,52.44,52.45,120152.0,46.9299,46.9567,46.8852,46.8941,120152.0
2017-02-03 15:20:00,52.45,52.54,52.44,52.5,157974.0,46.8941,46.9746,46.8852,46.9388,157974.0
2017-02-03 15:30:00,52.5,52.53,52.48,52.51,157211.0,46.9388,46.9656,46.9209,46.9477,157211.0
2017-02-03 15:40:00,52.51,52.53,52.44,52.5,240149.0,46.9477,46.9656,46.8852,46.9388,240149.0
2017-02-03 15:50:00,52.51,52.53,52.43,52.49,551095.0,46.9477,46.9656,46.8762,46.9299,551095.0
2017-02-06 09:30:00,53.48,53.48,52.44,52.57,231266.0,47.815,47.815,46.8852,47.0014,231266.0
2017-02-06 09:40:00,52.57,52.84,52.56,52.68,330898.0,47.0014,47.2428,46.9924,47.0997,330898.0
2017-02-06 09:50:00,52.67,52.85,52.67,52.79,203576.0,47.0908,47.2517,47.0908,47.1981,203576.0
2017-02-06 10:00:00,52.79,52.9,52.67,52.72,182201.0,47.1981,47.2964,47.0908,47.1355,182201.0
2017-02-06 10:10:00,52.73,52.77,52.66,52.69,236461.0,47.1444,47.1802,47.0818,47.1087,236461.0
2017-02-06 10:20:00,52.69,52.73,52.66,52.71,83474.0,47.1087,47.1444,47.0818,47.1266,83474.0
2017-02-06 10:30:00,52.71,52.73,52.66,52.7,102902.0,47.1266,47.1444,47.0818,47.1176,102902.0
2017-02-06 10:40:00,52.7,52.71,52.64,52.66,97740.0,47.1176,47.1266,47.064,47.0818,97740.0
2017-02-06 10:50:00,52.66,52.81,52.65,52.65,288908.0,47.0818,47.216,47.0729,47.0729,288908.0
2017-02-06 11:00:00,52.65,52.77,52.64,52.77,87761.0,47.0729,47.1802,47.064,47.1802,87761.0
2017-02-06 11:10:00,52.76,52.91,52.75,52.89,92980.0,47.1713,47.3054,47.1623,47.2875,92980.0
2017-02-06 11:20:00,52.89,53.11,52.89,53.06,183848.0,47.2875,47.4842,47.2875,47.4395,183848.0
2017-02-06 11:30:00,53.06,53.06,52.73,52.75,66761.0,47.4395,47.4395,47.1444,47.1623,66761.0
2017-02-06 11:40:00,52.74,52.96,52.74,52.93,126778.0,47.1534,47.3501,47.1534,47.3232,126778.0
2017-02-06 11:50:00,52.91,52.99,52.85,52.99,83933.0,47.3054,47.3769,47.2517,47.3769,83933.0
2017-02-06 12:00:00,52.98,53.0,52.92,52.98,84866.0,47.368,47.3858,47.3143,47.368,84866.0
2017-02-06 12:10:00,52.98,53.09,52.97,53.06,158791.0,47.368,47.4663,47.359,47.4395,158791.0
2017-02-06 12:20:00,53.06,53.19,53.06,53.15,147722.0,47.4395,47.5557,47.4395,47.5199,147722.0
2017-02-06 12:30:00,53.16,53.16,52.99,52.99,117875.0,47.5289,47.5289,47.3769,47.3769,117875.0
2017-02-06 12:40:00,53.0,53.04,52.89,52.92,152494.0,47.3858,47.4216,47.2875,47.3143,152494.0
2017-02-06 12:50:00,52.93,52.98,52.91,52.93,136513.0,47.3232,47.368,47.3054,47.3232,136513.0
2017-02-06 13:00:00,52.93,52.99,52.89,52.94,170755.0,47.3232,47.3769,47.2875,47.3322,170755.0
2017-02-06 13:10:00,52.94,52.94,52.8,52.83,84589.0,47.3322,47.3322,47.207,47.2338,84589.0
2017-02-06 13:20:00,52.83,52.85,52.8,52.8,148639.0,47.2338,47.2517,47.207,47.207,148639.0
2017-02-06 13:30:00,52.81,52.82,52.64,52.69,76054.0,47.216,47.2249,47.064,47.1087,76054.0
2017-02-06 13:40:00,52.68,52.93,52.67,52.93,146288.0,47.0997,47.3232,47.0908,47.3232,146288.0
2017-02-06 13:50:00,52.94,52.95,52.81,52.83,112152.0,47.3322,47.3411,47.216,47.2338,112152.0
2017-02-06 14:00:00,52.82,52.88,52.81,52.86,178964.0,47.2249,47.2785,47.216,47.2607,178964.0
2017-02-06 14:10:00,52.87,52.87,52.77,52.78,136953.0,47.2696,47.2696,47.1802,47.1891,136953.0
2017-02-06 14:20:00,52.79,53.01,52.78,52.99,244563.0,47.1981,47.3948,47.1891,47.3769,244563.0
2017-02-06 14:30:00,52.99,53.0,52.87,52.88,85906.0,47.3769,47.3858,47.2696,47.2785,85906.0
2017-02-06 14:40:00,52.89,52.89,52.73,52.75,72392.0,47.2875,47.2875,47.1444,47.1623,72392.0
2017-02-06 14:50:00,52.75,52.81,52.74,52.79,59423.0,47.1623,47.216,47.1534,47.1981,59423.0
2017-02-06 15:00:00,52.8,52.84,52.76,52.83,76231.0,47.207,47.2428,47.1713,47.2338,76231.0
2017-02-06 15:10:00,52.83,52.83,52.78,52.8,74069.0,47.2338,47.2338,47.1891,47.207,74069.0
2017-02-06 15:20:00,52.8,52.83,52.77,52.81,105284.0,47.207,47.2338,47.1802,47.216,105284.0
2017-02-06 15:30:00,52.8,52.82,52.72,52.78,171217.0,47.207,47.2249,47.1355,47.1891,171217.0
2017-02-06 15:40:00,52.78,52.81,52.73,52.73,306425.0,47.1891,47.216,47.1444,47.1444,306425.0
2017-02-06 15:50:00,52.73,52.8,52.69,52.76,476479.0,47.1444,47.207,47.1087,47.1713,476479.0
2017-02-07 09:30:00,52.71,53.0,52.63,52.95,139672.0,47.1266,47.3858,47.055,47.3411,139672.0
2017-02-07 09:40:00,52.95,53.23,52.93,53.23,177469.0,47.3411,47.5915,47.3232,47.5915,177469.0
2017-02-07 09:50:00,53.22,53.39,53.08,53.39,318649.0,47.5825,47.7345,47.4574,47.7345,318649.0
2017-02-07 10:00:00,53.38,53.77,53.29,53.74,545464.0,47.7256,48.0743,47.6451,48.0474,545464.0
2017-02-07 10:10:00,53.73,53.78,53.58,53.77,477987.0,48.0385,48.0832,47.9044,48.0743,477987.0
2017-02-07 10:20:00,53.78,53.85,53.7,53.84,220859.0,48.0832,48.1458,48.0117,48.1369,220859.0
2017-02-07 10:30:00,53.83,53.85,53.52,53.58,191613.0,48.1279,48.1458,47.8508,47.9044,191613.0
2017-02-07 10:40:00,53.58,53.92,53.55,53.92,299889.0,47.9044,48.2084,47.8776,48.2084,299889.0
2017-02-07 10:50:00,53.93,53.98,53.9,53.95,314885.0,48.2173,48.262,48.1905,48.2352,314885.0
2017-02-07 11:00:00,53.95,54.17,53.94,54.12,356434.0,48.2352,48.4319,48.2263,48.3872,356434.0
2017-02-07 11:10:00,54.14,54.17,53.63,53.67,326755.0,48.4051,48.4319,47.9491,47.9849,326755.0
2017-02-07 11:20:00,53.68,54.06,53.66,54.03,192629.0,47.9938,48.3336,47.9759,48.3067,192629.0
2017-02-07 11:30:00,54.04,54.06,53.54,53.58,135200.0,48.3157,48.3336,47.8686,47.9044,135200.0
2017-02-07 11:40:00,53.59,53.71,53.58,53.63,42504.0,47.9133,48.0206,47.9044,47.9491,42504.0
2017-02-07 11:50:00,53.64,53.66,53.5,53.5,53325.0,47.958,47.9759,47.8329,47.8329,53325.0
2017-02-07 12:00:00,53.51,53.57,53.5,53.56,143483.0,47.8418,47.8955,47.8329,47.8865,143483.0
2017-02-07 12:10:00,53.56,53.65,53.52,53.65,80321.0,47.8865,47.967,47.8508,47.967,80321.0
2017-02-07 12:20:00,53.64,53.66,53.53,53.58,53629.0,47.958,47.9759,47.8597,47.9044,53629.0
2017-02-07 12:30:00,53.57,53.62,53.53,53.6,46959.0,47.8955,47.9402,47.8597,47.9223,46959.0
2017-02-07 12:40:00,53.59,53.67,53.56,53.56,82472.0,47.9133,47.9849,47.8865,47.8865,82472.0
2017-02-07 12:50:00,53.57,53.64,53.5,53.57,77596.0,47.8955,47.958,47.8329,47.8955,77596.0
2017-02-07 13:00:00,53.57,53.61,53.52,53.59,57140.0,47.8955,47.9312,47.8508,47.9133,57140.0
2017-02-07 13:10:00,53.6,53.66,53.53,53.53,74401.0,47.9223,47.9759,47.8597,47.8597,74401.0
2017-02-07 13:20:00,53.53,53.54,53.4,53.44,54352.0,47.8597,47.8686,47.7435,47.7792,54352.0
2017-02-07 13:30:00,53.45,53.48,53.34,53.39,56981.0,47.7882,47.815,47.6898,47.7345,56981.0
2017-02-07 13:40:00,53.39,53.59,53.37,53.58,75075.0,47.7345,47.9133,47.7166,47.9044,75075.0
2017-02-07 13:50:00,53.58,53.66,53.56,53.66,74321.0,47.9044,47.9759,47.8865,47.9759,74321.0
2017-02-07 14:00:00,53.66,53.69,53.5,53.53,60768.0,47.9759,48.0027,47.8329,47.8597,60768.0
2017-02-07 14:10:00,53.53,53.68,53.51,53.63,119984.0,47.8597,47.9938,47.8418,47.9491,119984.0
2017-02-07 14:20:00,53.62,53.68,53.57,53.68,156477.0,47.9402,47.9938,47.8955,47.9938,156477.0
2017-02-07 14:30:00,53.68,53.73,53.63,53.67,101747.0,47.9938,48.0385,47.9491,47.9849,101747.0
2017-02-07 14:40:00,53.68,53.68,53.61,53.66,68346.0,47.9938,47.9938,47.9312,47.9759,68346.0
2017-02-07 14:50:00,53.66,53.67,53.6,53.61,64605.0,47.9759,47.9849,47.9223,47.9312,64605.0
2017-02-07 15:00:00,53.61,53.68,53.59,53.67,101133.0,47.9312,47.9938,47.9133,47.9849,101133.0
2017-02-07 15:10:00,53.67,53.68,53.6,53.6,91590.0,47.9849,47.9938,47.9223,47.9223,91590.0
2017-02-07 15:20:00,53.6,53.67,53.55,53.66,124885.0,47.9223,47.9849,47.8776,47.9759,124885.0
2017-02-07 15:30:00,53.65,53.81,53.65,53.81,209778.0,47.967,48.11,47.967,48.11,209778.0
2017-02-07 15:40:00,53.81,53.81,53.66,53.73,251307.0,48.11,48.11,47.9759,48.0385,251307.0
2017-02-07 15:50:00,53.7,53.83,53.64,53.8,652245.0,48.0117,48.1279,47.958,48.1011,652245.0
2017-02-08 09:30:00,57.0,57.49,55.91,55.94,1960897.0,50.9621,51.4002,49.9876,50.0144,1960897.0
2017-02-08 09:40:00,55.95,56.0,54.76,55.01,1279774.0,50.0233,50.0681,48.9594,49.1829,1279774.0
2017-02-08 09:50:00,55.0,55.86,54.97,55.36,1158024.0,49.174,49.9429,49.1472,49.4958,1158024.0
2017-02-08 10:00:00,55.35,55.64,55.0,55.42,730870.0,49.4869,49.7462,49.174,49.5495,730870.0
2017-02-08 10:10:00,55.41,55.59,55.37,55.59,348505.0,49.5405,49.7015,49.5048,49.7015,348505.0
2017-02-08 10:20:00,55.56,55.87,55.46,55.6,518526.0,49.6747,49.9518,49.5853,49.7104,518526.0
2017-02-08 10:30:00,55.57,55.72,55.12,55.38,411994.0,49.6836,49.8177,49.2813,49.5137,411994.0
2017-02-08 10:40:00,55.38,55.94,55.32,55.79,300424.0,49.5137,50.0144,49.4601,49.8803,300424.0
2017-02-08 10:50:00,55.81,55.94,55.7,55.91,650767.0,49.8982,50.0144,49.7998,49.9876,650767.0
2017-02-08 11:00:00,55.9,55.95,55.8,55.91,217257.0,49.9786,50.0233,49.8892,49.9876,217257.0
2017-02-08 11:10:00,55.91,55.98,55.87,55.91,318501.0,49.9876,50.0502,49.9518,49.9876,318501.0
2017-02-08 11:20:00,55.93,56.01,55.9,55.99,319968.0,50.0055,50.077,49.9786,50.0591,319968.0
2017-02-08 11:30:00,56.0,56.07,55.94,56.0,277325.0,50.0681,50.1306,50.0144,50.0681,277325.0
2017-02-08 11:40:00,56.0,56.26,55.99,56.17,317007.0,50.0681,50.3005,50.0591,50.22,317007.0
2017-02-08 11:50:00,56.17,56.18,55.9,55.96,179143.0,50.22,50.229,49.9786,50.0323,179143.0
2017-02-08 12:00:00,55.96,56.0,55.76,55.99,264906.0,50.0323,50.0681,49.8535,50.0591,264906.0
2017-02-08 12:10:00,55.99,56.0,55.89,55.95,153361.0,50.0591,50.0681,49.9697,50.0233,153361.0
2017-02-08 12:20:00,55.95,55.99,55.89,55.89,119135.0,50.0233,50.0591,49.9697,49.9697,119135.0
2017-02-08 12:30:00,55.9,56.0,55.9,55.96,194227.0,49.9786,50.0681,49.9786,50.0323,194227.0
2017-02-08 12:40:00,55.97,56.04,55.93,56.01,642468.0,50.0412,50.1038,50.0055,50.077,642468.0
2017-02-08 12:50:00,56.0,56.23,56.0,56.2,229451.0,50.0681,50.2737,50.0681,50.2469,229451.0
2017-02-08 13:00:00,56.21,56.24,56.0,56.11,134922.0,50.2558,50.2826,50.0681,50.1664,134922.0
2017-02-08 13:10:00,56.1,56.15,56.04,56.05,78824.0,50.1575,50.2022,50.1038,50.1128,78824.0
2017-02-08 13:20:00,56.05,56.15,56.05,56.14,82461.0,50.1128,50.2022,50.1128,50.1932,82461.0
2017-02-08 13:30:00,56.13,56.14,56.06,56.13,203378.0,50.1843,50.1932,50.1217,50.1843,203378.0
2017-02-08 13:40:00,56.13,56.23,56.08,56.09,156980.0,50.1843,50.2737,50.1396,50.1485,156980.0
2017-02-08 13:50:00,56.1,56.16,56.08,56.15,344794.0,50.1575,50.2111,50.1396,50.2022,344794.0
2017-02-08 14:00:00,56.16,56.28,56.14,56.26,147530.0,50.2111,50.3184,50.1932,50.3005,147530.0
2017-02-08 14:10:00,56.26,56.45,56.25,56.36,403755.0,50.3005,50.4704,50.2916,50.3899,403755.0
2017-02-08 14:20:00,56.35,56.42,56.17,56.22,472738.0,50.381,50.4436,50.22,50.2647,472738.0
2017-02-08 14:30:00,56.22,56.28,56.16,56.28,421814.0,50.2647,50.3184,50.2111,50.3184,421814.0
2017-02-08 14:40:00,56.28,56.51,56.25,56.43,844088.0,50.3184,50.524,50.2916,50.4525,844088.0
2017-02-08 14:50:00,56.44,56.44,56.34,56.38,177589.0,50.4614,50.4614,50.372,50.4078,177589.0
2017-02-08 15:00:00,56.38,56.45,56.34,56.44,177587.0,50.4078,50.4704,50.372,50.4614,177587.0
2017-02-08 15:10:00,56.44,56.51,56.36,56.39,187992.0,50.4614,50.524,50.3899,50.4167,187992.0
2017-02-08 15:20:00,56.39,56.43,56.3,56.43,200088.0,50.4167,50.4525,50.3363,50.4525,200088.0
2017-02-08 15:30:00,56.44,56.48,56.36,56.42,425097.0,50.4614,50.4972,50.3899,50.4436,425097.0
2017-02-08 15:40:00,56.43,56.46,56.31,56.4,802221.0,50.4525,50.4793,50.3452,50.4257,802221.0
2017-02-08 15:50:00,56.41,56.52,56.39,56.46,1466374.0,50.4346,50.533,50.4167,50.4793,1466374.0
2017-02-09 09:30:00,57.0,57.02,56.29,56.66,1503455.0,50.9621,50.98,50.3273,50.6581,1503455.0
2017-02-09 09:40:00,56.67,57.02,56.59,56.97,520912.0,50.6671,50.98,50.5956,50.9353,520912.0
2017-02-09 09:50:00,56.97,57.1,56.87,57.1,484311.0,50.9353,51.0515,50.8459,51.0515,484311.0
2017-02-09 10:00:00,57.09,57.35,57.0,57.3,616278.0,51.0426,51.275,50.9621,51.2303,616278.0
2017-02-09 10:10:00,57.31,57.47,57.1,57.13,713524.0,51.2393,51.3823,51.0515,51.0784,713524.0
2017-02-09 10:20:00,57.14,57.29,56.91,57.27,502752.0,51.0873,51.2214,50.8817,51.2035,502752.0
2017-02-09 10:30:00,57.26,57.56,57.23,57.41,539225.0,51.1946,51.4628,51.1678,51.3287,539225.0
2017-02-09 10:40:00,57.41,57.5,57.34,57.42,412324.0,51.3287,51.4092,51.2661,51.3376,412324.0
2017-02-09 10:50:00,57.42,57.59,57.41,57.46,226027.0,51.3376,51.4896,51.3287,51.3734,226027.0
2017-02-09 11:00:00,57.46,57.74,57.39,57.63,384351.0,51.3734,51.6237,51.3108,51.5254,384351.0
2017-02-09 11:10:00,57.63,57.9,57.63,57.86,413930.0,51.5254,51.7668,51.5254,51.731,413930.0
2017-02-09 11:20:00,57.86,58.13,57.84,57.92,335464.0,51.731,51.9724,51.7131,51.7847,335464.0
2017-02-09 11:30:00,57.92,58.13,57.89,58.01,283843.0,51.7847,51.9724,51.7578,51.8651,283843.0
2017-02-09 11:40:00,58.01,58.11,57.98,58.1,209348.0,51.8651,51.9545,51.8383,51.9456,209348.0
2017-02-09 11:50:00,58.11,58.15,58.04,58.05,152378.0,51.9545,51.9903,51.892,51.9009,152378.0
2017-02-09 12:00:00,58.05,58.15,58.05,58.1,285572.0,51.9009,51.9903,51.9009,51.9456,285572.0
2017-02-09 12:10:00,58.1,58.12,57.9,57.91,207887.0,51.9456,51.9635,51.7668,51.7757,207887.0
2017-02-09 12:20:00,57.91,58.05,57.91,57.99,188859.0,51.7757,51.9009,51.7757,51.8473,188859.0
2017-02-09 12:30:00,57.99,58.02,57.96,58.01,134604.0,51.8473,51.8741,51.8204,51.8651,134604.0
2017-02-09 12:40:00,58.0,58.01,57.8,57.9,118326.0,51.8562,51.8651,51.6774,51.7668,118326.0
2017-02-09 12:50:00,57.9,58.07,57.89,58.0,119835.0,51.7668,51.9188,51.7578,51.8562,119835.0
2017-02-09 13:00:00,58.01,58.36,58.01,58.36,402392.0,51.8651,52.1781,51.8651,52.1781,402392.0
2017-02-09 13:10:00,58.38,58.4,58.28,58.38,161263.0,52.1959,52.2138,52.1065,52.1959,161263.0
2017-02-09 13:20:00,58.39,58.41,58.24,58.3,198232.0,52.2049,52.2228,52.0708,52.1244,198232.0
2017-02-09 13:30:00,58.31,58.37,58.18,58.2,90794.0,52.1334,52.187,52.0171,52.035,90794.0
2017-02-09 13:40:00,58.19,58.26,58.19,58.25,158426.0,52.0261,52.0887,52.0261,52.0797,158426.0
2017-02-09 13:50:00,58.26,58.29,58.21,58.28,75770.0,52.0887,52.1155,52.044,52.1065,75770.0
2017-02-09 14:00:00,58.28,58.37,58.15,58.18,298307.0,52.1065,52.187,51.9903,52.0171,298307.0
2017-02-09 14:10:00,58.17,58.2,58.08,58.15,84036.0,52.0082,52.035,51.9277,51.9903,84036.0
2017-02-09 14:20:00,58.14,58.17,58.03,58.04,91160.0,51.9814,52.0082,51.883,51.892,91160.0
2017-02-09 14:30:00,58.04,58.15,58.02,58.12,56508.0,51.892,51.9903,51.8741,51.9635,56508.0
2017-02-09 14:40:00,58.11,58.14,58.05,58.12,97319.0,51.9545,51.9814,51.9009,51.9635,97319.0
2017-02-09 14:50:00,58.12,58.19,58.08,58.09,140079.0,51.9635,52.0261,51.9277,51.9367,140079.0
2017-02-09 15:00:00,58.09,58.14,58.08,58.11,133116.0,51.9367,51.9814,51.9277,51.9545,133116.0
2017-02-09 15:10:00,58.11,58.15,57.98,58.03,141168.0,51.9545,51.9903,51.8383,51.883,141168.0
2017-02-09 15:20:00,58.03,58.06,57.98,57.98,132150.0,51.883,51.9098,51.8383,51.8383,132150.0
2017-02-09 15:30:00,57.98,58.01,57.9,57.97,199960.0,51.8383,51.8651,51.7668,51.8294,199960.0
2017-02-09 15:40:00,57.97,58.03,57.83,58.01,407381.0,51.8294,51.883,51.7042,51.8651,407381.0
2017-02-09 15:50:00,58.01,58.06,57.98,58.0,533272.0,51.8651,51.9098,51.8383,51.8562,533272.0
2017-02-10 09:30:00,58.0,58.34,57.99,58.23,335618.0,51.8562,52.1602,51.8473,52.0618,335618.0
2017-02-10 09:40:00,58.24,58.24,58.0,58.01,222459.0,52.0708,52.0708,51.8562,51.8651,222459.0
2017-02-10 09:50:00,58.0,58.01,57.67,57.68,158934.0,51.8562,51.8651,51.5612,51.5701,158934.0
2017-02-10 10:00:00,57.71,57.94,57.61,57.93,166761.0,51.5969,51.8026,51.5075,51.7936,166761.0
2017-02-10 10:10:00,57.93,58.01,57.87,57.9,87490.0,51.7936,51.8651,51.74,51.7668,87490.0
2017-02-10 10:20:00,57.9,58.0,57.83,57.94,96773.0,51.7668,51.8562,51.7042,51.8026,96773.0
2017-02-10 10:30:00,57.95,58.02,57.89,58.02,128770.0,51.8115,51.8741,51.7578,51.8741,128770.0
2017-02-10 10:40:00,58.02,58.03,57.86,57.89,137515.0,51.8741,51.883,51.731,51.7578,137515.0
2017-02-10 10:50:00,57.9,57.95,57.74,57.81,186163.0,51.7668,51.8115,51.6237,51.6863,186163.0
2017-02-10 11:00:00,57.81,57.89,57.78,57.85,68781.0,51.6863,51.7578,51.6595,51.7221,68781.0
2017-02-10 11:10:00,57.84,57.9,57.7,57.75,163059.0,51.7131,51.7668,51.588,51.6327,163059.0
2017-02-10 11:20:00,57.75,57.84,57.6,57.6,68125.0,51.6327,51.7131,51.4986,51.4986,68125.0
2017-02-10 11:30:00,57.6,57.73,57.57,57.73,148857.0,51.4986,51.6148,51.4717,51.6148,148857.0
2017-02-10 11:40:00,57.72,57.79,57.7,57.77,82102.0,51.6059,51.6684,51.588,51.6506,82102.0
2017-02-10 11:50:00,57.77,57.77,57.66,57.69,90341.0,51.6506,51.6506,51.5522,51.579,90341.0
2017-02-10 12:00:00,57.69,57.75,57.6,57.75,154715.0,51.579,51.6327,51.4986,51.6327,154715.0
2017-02-10 12:10:00,57.75,57.8,57.69,57.7,79171.0,51.6327,51.6774,51.579,51.588,79171.0
2017-02-10 12:20:00,57.69,57.74,57.63,57.66,120749.0,51.579,51.6237,51.5254,51.5522,120749.0
2017-02-10 12:30:00,57.67,57.73,57.64,57.7,130286.0,51.5612,51.6148,51.5343,51.588,130286.0
2017-02-10 12:40:00,57.7,57.72,57.65,57.69,107258.0,51.588,51.6059,51.5433,51.579,107258.0
2017-02-10 12:50:00,57.68,57.76,57.65,57.65,92867.0,51.5701,51.6416,51.5433,51.5433,92867.0
2017-02-10 13:00:00,57.65,57.71,57.62,57.66,87650.0,51.5433,51.5969,51.5164,51.5522,87650.0
2017-02-10 13:10:00,57.66,57.75,57.65,57.7,76443.0,51.5522,51.6327,51.5433,51.588,76443.0
2017-02-10 13:20:00,57.7,57.76,57.64,57.74,94600.0,51.588,51.6416,51.5343,51.6237,94600.0
2017-02-10 13:30:00,57.75,57.77,57.66,57.66,43617.0,51.6327,51.6506,51.5522,51.5522,43617.0
2017-02-10 13:40:00,57.67,57.7,57.64,57.66,77041.0,51.5612,51.588,51.5343,51.5522,77041.0
2017-02-10 13:50:00,57.67,57.68,57.59,57.62,101156.0,51.5612,51.5701,51.4896,51.5164,101156.0
2017-02-10 14:00:00,57.62,57.78,57.6,57.77,152023.0,51.5164,51.6595,51.4986,51.6506,152023.0
2017-02-10 14:10:00,57.77,57.82,57.74,57.78,99633.0,51.6506,51.6953,51.6237,51.6595,99633.0
2017-02-10 14:20:00,57.78,57.79,57.74,57.77,91785.0,51.6595,51.6684,51.6237,51.6506,91785.0
2017-02-10 14:30:00,57.76,57.76,57.72,57.73,122848.0,51.6416,51.6416,51.6059,51.6148,122848.0
2017-02-10 14:40:00,57.73,57.76,57.69,57.71,103237.0,51.6148,51.6416,51.579,51.5969,103237.0
2017-02-10 14:50:00,57.7,57.71,57.59,57.59,69385.0,51.588,51.5969,51.4896,51.4896,69385.0
2017-02-10 15:00:00,57.6,57.63,57.53,57.54,130112.0,51.4986,51.5254,51.436,51.4449,130112.0
2017-02-10 15:10:00,57.53,57.55,57.47,57.55,114921.0,51.436,51.4539,51.3823,51.4539,114921.0
2017-02-10 15:20:00,57.55,57.56,57.49,57.52,108124.0,51.4539,51.4628,51.4002,51.427,108124.0
2017-02-10 15:30:00,57.51,57.59,57.5,57.57,216718.0,51.4181,51.4896,51.4092,51.4717,216718.0
2017-02-10 15:40:00,57.56,57.6,57.48,57.51,222056.0,51.4628,51.4986,51.3913,51.4181,222056.0
2017-02-10 15:50:00,57.5,57.55,57.37,57.4,533943.0,51.4092,51.4539,51.2929,51.3198,533943.0
2017-02-13 09:30:00,57.78,58.0,57.53,57.8,306988.0,51.6595,51.8562,51.436,51.6774,306988.0
2017-02-13 09:40:00,57.8,57.99,57.79,57.89,130508.0,51.6774,51.8473,51.6684,51.7578,130508.0
2017-02-13 09:50:00,57.91,57.91,57.78,57.81,98572.0,51.7757,51.7757,51.6595,51.6863,98572.0
2017-02-13 10:00:00,57.81,57.88,57.72,57.73,171852.0,51.6863,51.7489,51.6059,51.6148,171852.0
2017-02-13 10:10:00,57.72,57.75,57.7,57.73,135990.0,51.6059,51.6327,51.588,51.6148,135990.0
2017-02-13 10:20:00,57.74,57.78,57.72,57.75,74811.0,51.6237,51.6595,51.6059,51.6327,74811.0
2017-02-13 10:30:00,57.75,57.75,57.57,57.63,109068.0,51.6327,51.6327,51.4717,51.5254,109068.0
2017-02-13 10:40:00,57.64,57.71,57.62,57.7,58136.0,51.5343,51.5969,51.5164,51.588,58136.0
2017-02-13 10:50:00,57.7,57.71,57.65,57.7,72951.0,51.588,51.5969,51.5433,51.588,72951.0
2017-02-13 11:00:00,57.69,57.71,57.61,57.69,81823.0,51.579,51.5969,51.5075,51.579,81823.0
2017-02-13 11:10:00,57.69,57.7,57.6,57.7,77488.0,51.579,51.588,51.4986,51.588,77488.0
2017-02-13 11:20:00,57.69,57.74,57.66,57.74,123279.0,51.579,51.6237,51.5522,51.6237,123279.0
2017-02-13 11:30:00,57.74,57.76,57.69,57.72,139654.0,51.6237,51.6416,51.579,51.6059,139654.0
2017-02-13 11:40:00,57.73,57.78,57.72,57.76,94969.0,51.6148,51.6595,51.6059,51.6416,94969.0
2017-02-13 11:50:00,57.77,57.79,57.71,57.75,99273.0,51.6506,51.6684,51.5969,51.6327,99273.0
2017-02-13 12:00:00,57.75,57.88,57.74,57.88,105386.0,51.6327,51.7489,51.6237,51.7489,105386.0
2017-02-13 12:10:00,57.88,57.9,57.81,57.82,80543.0,51.7489,51.7668,51.6863,51.6953,80543.0
2017-02-13 12:20:00,57.83,57.83,57.74,57.77,45693.0,51.7042,51.7042,51.6237,51.6506,45693.0
2017-02-13 12:30:00,57.77,57.89,57.76,57.88,67507.0,51.6506,51.7578,51.6416,51.7489,67507.0
2017-02-13 12:40:00,57.88,57.9,57.81,57.89,123938.0,51.7489,51.7668,51.6863,51.7578,123938.0
2017-02-13 12:50:00,57.9,57.91,57.81,57.81,96303.0,51.7668,51.7757,51.6863,51.6863,96303.0
2017-02-13 13:00:00,57.81,57.82,57.76,57.81,44412.0,51.6863,51.6953,51.6416,51.6863,44412.0
2017-02-13 13:10:00,57.8,57.85,57.79,57.8,74768.0,51.6774,51.7221,51.6684,51.6774,74768.0
2017-02-13 13:20:00,57.8,57.85,57.8,57.82,65406.0,51.6774,51.7221,51.6774,51.6953,65406.0
2017-02-13 13:30:00,57.82,57.92,57.8,57.91,54952.0,51.6953,51.7847,51.6774,51.7757,54952.0
2017-02-13 13:40:00,57.91,57.94,57.89,57.9,47999.0,51.7757,51.8026,51.7578,51.7668,47999.0
2017-02-13 13:50:00,57.89,58.0,57.89,57.99,137442.0,51.7578,51.8562,51.7578,51.8473,137442.0
2017-02-13 14:00:00,58.0,58.0,57.87,57.91,107754.0,51.8562,51.8562,51.74,51.7757,107754.0
2017-02-13 14:10:00,57.91,57.95,57.84,57.84,100184.0,51.7757,51.8115,51.7131,51.7131,100184.0
2017-02-13 14:20:00,57.85,57.87,57.82,57.84,83202.0,51.7221,51.74,51.6953,51.7131,83202.0
2017-02-13 14:30:00,57.84,57.85,57.77,57.78,44568.0,51.7131,51.7221,51.6506,51.6595,44568.0
2017-02-13 14:40:00,57.78,57.81,57.74,57.74,59347.0,51.6595,51.6863,51.6237,51.6237,59347.0
2017-02-13 14:50:00,57.74,57.75,57.7,57.72,44819.0,51.6237,51.6327,51.588,51.6059,44819.0
2017-02-13 15:00:00,57.72,57.74,57.68,57.74,65597.0,51.6059,51.6237,51.5701,51.6237,65597.0
2017-02-13 15:10:00,57.74,57.75,57.68,57.73,126196.0,51.6237,51.6327,51.5701,51.6148,126196.0
2017-02-13 15:20:00,57.73,57.74,57.67,57.73,90920.0,51.6148,51.6237,51.5612,51.6148,90920.0
2017-02-13 15:30:00,57.73,57.73,57.66,57.69,118576.0,51.6148,51.6148,51.5522,51.579,118576.0
2017-02-13 15:40:00,57.7,57.71,57.66,57.67,153210.0,51.588,51.5969,51.5522,51.5612,153210.0
2017-02-13 15:50:00,57.71,57.73,57.57,57.64,694356.0,51.5969,51.6148,51.4717,51.5343,694356.0
2017-02-14 09:30:00,57.29,57.69,57.29,57.54,273987.0,51.2214,51.579,51.2214,51.4449,273987.0
2017-02-14 09:40:00,57.54,57.61,57.47,57.49,108372.0,51.4449,51.5075,51.3823,51.4002,108372.0
2017-02-14 09:50:00,57.49,57.63,57.4,57.61,71557.0,51.4002,51.5254,51.3198,51.5075,71557.0
2017-02-14 10:00:00,57.59,57.62,57.43,57.49,57060.0,51.4896,51.5164,51.3466,51.4002,57060.0
2017-02-14 10:10:00,57.49,57.6,57.47,57.56,36991.0,51.4002,51.4986,51.3823,51.4628,36991.0
2017-02-14 10:20:00,57.55,57.61,57.51,57.54,84556.0,51.4539,51.5075,51.4181,51.4449,84556.0
2017-02-14 10:30:00,57.53,57.54,57.32,57.36,59057.0,51.436,51.4449,51.2482,51.284,59057.0
2017-02-14 10:40:00,57.36,57.52,57.32,57.48,182365.0,51.284,51.427,51.2482,51.3913,182365.0
2017-02-14 10:50:00,57.47,57.52,57.45,57.51,170122.0,51.3823,51.427,51.3645,51.4181,170122.0
2017-02-14 11:00:00,57.51,57.58,57.5,57.55,128906.0,51.4181,51.4807,51.4092,51.4539,128906.0
2017-02-14 11:10:00,57.55,57.6,57.53,57.59,99880.0,51.4539,51.4986,51.436,51.4896,99880.0
2017-02-14 11:20:00,57.59,57.6,57.47,57.49,65545.0,51.4896,51.4986,51.3823,51.4002,65545.0
2017-02-14 11:30:00,57.48,57.61,57.46,57.56,117602.0,51.3913,51.5075,51.3734,51.4628,117602.0
2017-02-14 11:40:00,57.57,57.57,57.42,57.43,57546.0,51.4717,51.4717,51.3376,51.3466,57546.0
2017-02-14 11:50:00,57.42,57.58,57.39,57.54,306079.0,51.3376,51.4807,51.3108,51.4449,306079.0
2017-02-14 12:00:00,57.54,57.59,57.5,57.56,72778.0,51.4449,51.4896,51.4092,51.4628,72778.0
2017-02-14 12:10:00,57.57,57.6,57.54,57.57,122545.0,51.4717,51.4986,51.4449,51.4717,122545.0
2017-02-14 12:20:00,57.57,57.59,57.52,57.54,69010.0,51.4717,51.4896,51.427,51.4449,69010.0
2017-02-14 12:30:00,57.53,57.55,57.52,57.55,58785.0,51.436,51.4539,51.427,51.4539,58785.0
2017-02-14 12:40:00,57.55,57.55,57.47,57.5,57498.0,51.4539,51.4539,51.3823,51.4092,57498.0
2017-02-14 12:50:00,57.5,57.54,57.49,57.5,80693.0,51.4092,51.4449,51.4002,51.4092,80693.0
2017-02-14 13:00:00,57.5,57.55,57.49,57.54,106854.0,51.4092,51.4539,51.4002,51.4449,106854.0
2017-02-14 13:10:00,57.54,57.62,57.51,57.59,77307.0,51.4449,51.5164,51.4181,51.4896,77307.0
2017-02-14 13:20:00,57.59,57.6,57.56,57.57,95385.0,51.4896,51.4986,51.4628,51.4717,95385.0
2017-02-14 13:30:00,57.57,57.61,57.55,57.61,152168.0,51.4717,51.5075,51.4539,51.5075,152168.0
2017-02-14 13:40:00,57.61,57.63,57.59,57.6,58760.0,51.5075,51.5254,51.4896,51.4986,58760.0
2017-02-14 13:50:00,57.59,57.6,57.56,57.6,81438.0,51.4896,51.4986,51.4628,51.4986,81438.0
2017-02-14 14:00:00,57.59,57.6,57.53,57.54,206030.0,51.4896,51.4986,51.436,51.4449,206030.0
2017-02-14 14:10:00,57.55,57.59,57.49,57.5,105650.0,51.4539,51.4896,51.4002,51.4092,105650.0
2017-02-14 14:20:00,57.5,57.5,57.38,57.44,77891.0,51.4092,51.4092,51.3019,51.3555,77891.0
2017-02-14 14:30:00,57.44,57.48,57.43,57.48,40660.0,51.3555,51.3913,51.3466,51.3913,40660.0
2017-02-14 14:40:00,57.48,57.48,57.4,57.41,59086.0,51.3913,51.3913,51.3198,51.3287,59086.0
2017-02-14 14:50:00,57.41,57.42,57.36,57.4,185181.0,51.3287,51.3376,51.284,51.3198,185181.0
2017-02-14 15:00:00,57.41,57.41,57.29,57.31,119116.0,51.3287,51.3287,51.2214,51.2393,119116.0
2017-02-14 15:10:00,57.31,57.32,57.23,57.29,82743.0,51.2393,51.2482,51.1678,51.2214,82743.0
2017-02-14 15:20:00,57.29,57.3,57.24,57.25,246468.0,51.2214,51.2303,51.1767,51.1856,246468.0
2017-02-14 15:30:00,57.24,57.3,57.18,57.26,209283.0,51.1767,51.2303,51.1231,51.1946,209283.0
2017-02-14 15:40:00,57.26,57.28,57.19,57.2,330460.0,51.1946,51.2125,51.132,51.1409,330460.0
2017-02-14 15:50:00,57.21,57.36,57.19,57.36,453738.0,51.1499,51.284,51.132,51.284,453738.0
2017-02-15 09:30:00,57.07,57.79,57.07,57.69,137422.0,51.0247,51.6684,51.0247,51.579,137422.0
2017-02-15 09:40:00,57.71,57.82,57.58,57.6,50855.0,51.5969,51.6953,51.4807,51.4986,50855.0
2017-02-15 09:50:00,57.62,57.69,57.61,57.66,131277.0,51.5164,51.579,51.5075,51.5522,131277.0
2017-02-15 10:00:00,57.66,57.67,57.57,57.58,107958.0,51.5522,51.5612,51.4717,51.4807,107958.0
2017-02-15 10:10:00,57.59,57.7,57.54,57.69,110998.0,51.4896,51.588,51.4449,51.579,110998.0
2017-02-15 10:20:00,57.69,57.7,57.62,57.66,49082.0,51.579,51.588,51.5164,51.5522,49082.0
2017-02-15 10:30:00,57.66,57.67,57.61,57.64,87476.0,51.5522,51.5612,51.5075,51.5343,87476.0
2017-02-15 10:40:00,57.63,57.69,57.62,57.63,91497.0,51.5254,51.579,51.5164,51.5254,91497.0
2017-02-15 10:50:00,57.64,57.65,57.54,57.57,80632.0,51.5343,51.5433,51.4449,51.4717,80632.0
2017-02-15 11:00:00,57.57,57.6,57.44,57.48,58657.0,51.4717,51.4986,51.3555,51.3913,58657.0
2017-02-15 11:10:00,57.48,57.54,57.45,57.5,57579.0,51.3913,51.4449,51.3645,51.4092,57579.0
2017-02-15 11:20:00,57.5,57.53,57.48,57.5,71351.0,51.4092,51.436,51.3913,51.4092,71351.0
2017-02-15 11:30:00,57.5,57.53,57.41,57.45,64712.0,51.4092,51.436,51.3287,51.3645,64712.0
2017-02-15 11:40:00,57.44,57.47,57.33,57.42,66461.0,51.3555,51.3823,51.2572,51.3376,66461.0
2017-02-15 11:50:00,57.42,57.65,57.41,57.64,38377.0,51.3376,51.5433,51.3287,51.5343,38377.0
2017-02-15 12:00:00,57.65,57.77,57.63,57.75,116783.0,51.5433,51.6506,51.5254,51.6327,116783.0
2017-02-15 12:10:00,57.74,57.85,57.73,57.85,52863.0,51.6237,51.7221,51.6148,51.7221,52863.0
2017-02-15 12:20:00,57.84,57.97,57.83,57.95,69815.0,51.7131,51.8294,51.7042,51.8115,69815.0
2017-02-15 12:30:00,57.95,58.01,57.94,57.99,121934.0,51.8115,51.8651,51.8026,51.8473,121934.0
2017-02-15 12:40:00,57.99,58.08,57.97,58.03,102273.0,51.8473,51.9277,51.8294,51.883,102273.0
2017-02-15 12:50:00,58.03,58.03,57.89,57.94,58191.0,51.883,51.883,51.7578,51.8026,58191.0
2017-02-15 13:00:00,57.94,57.96,57.9,57.93,57136.0,51.8026,51.8204,51.7668,51.7936,57136.0
2017-02-15 13:10:00,57.94,58.03,57.88,58.0,119901.0,51.8026,51.883,51.7489,51.8562,119901.0
2017-02-15 13:20:00,58.0,58.13,57.99,58.1,94721.0,51.8562,51.9724,51.8473,51.9456,94721.0
2017-02-15 13:30:00,58.1,58.13,58.08,58.09,37815.0,51.9456,51.9724,51.9277,51.9367,37815.0
2017-02-15 13:40:00,58.1,58.22,58.1,58.22,61139.0,51.9456,52.0529,51.9456,52.0529,61139.0
2017-02-15 13:50:00,58.21,58.27,58.17,58.25,63718.0,52.044,52.0976,52.0082,52.0797,63718.0
2017-02-15 14:00:00,58.26,58.27,58.2,58.22,62526.0,52.0887,52.0976,52.035,52.0529,62526.0
2017-02-15 14:10:00,58.21,58.24,58.19,58.2,79111.0,52.044,52.0708,52.0261,52.035,79111.0
2017-02-15 14:20:00,58.19,58.25,58.18,58.24,52868.0,52.0261,52.0797,52.0171,52.0708,52868.0
2017-02-15 14:30:00,58.25,58.29,58.24,58.27,63633.0,52.0797,52.1155,52.0708,52.0976,63633.0
2017-02-15 14:40:00,58.28,58.29,58.24,58.26,68183.0,52.1065,52.1155,52.0708,52.0887,68183.0
2017-02-15 14:50:00,58.26,58.27,58.18,58.2,99968.0,52.0887,52.0976,52.0171,52.035,99968.0
2017-02-15 15:00:00,58.21,58.32,58.2,58.3,108513.0,52.044,52.1423,52.035,52.1244,108513.0
2017-02-15 15:10:00,58.31,58.4,58.3,58.36,189852.0,52.1334,52.2138,52.1244,52.1781,189852.0
2017-02-15 15:20:00,58.36,58.39,58.3,58.3,139790.0,52.1781,52.2049,52.1244,52.1244,139790.0
2017-02-15 15:30:00,58.31,58.32,58.19,58.19,212447.0,52.1334,52.1423,52.0261,52.0261,212447.0
2017-02-15 15:40:00,58.19,58.21,58.13,58.17,137863.0,52.0261,52.044,51.9724,52.0082,137863.0
2017-02-15 15:50:00,58.17,58.2,58.09,58.13,370682.0,52.0082,52.035,51.9367,51.9724,370682.0
2017-02-16 09:30:00,58.25,58.48,57.95,58.22,271262.0,52.0797,52.2854,51.8115,52.0529,271262.0
2017-02-16 09:40:00,58.22,58.36,58.07,58.13,87438.0,52.0529,52.1781,51.9188,51.9724,87438.0
2017-02-16 09:50:00,58.14,58.3,58.02,58.28,116940.0,51.9814,52.1244,51.8741,52.1065,116940.0
2017-02-16 10:00:00,58.24,58.36,58.2,58.29,200495.0,52.0708,52.1781,52.035,52.1155,200495.0
2017-02-16 10:10:00,58.29,58.33,58.23,58.26,99362.0,52.1155,52.1512,52.0618,52.0887,99362.0
2017-02-16 10:20:00,58.25,58.33,58.22,58.28,80447.0,52.0797,52.1512,52.0529,52.1065,80447.0
2017-02-16 10:30:00,58.29,58.42,58.28,58.39,92731.0,52.1155,52.2317,52.1065,52.2049,92731.0
2017-02-16 10:40:00,58.39,58.47,58.39,58.43,83985.0,52.2049,52.2764,52.2049,52.2406,83985.0
2017-02-16 10:50:00,58.43,58.45,58.22,58.3,92047.0,52.2406,52.2585,52.0529,52.1244,92047.0
2017-02-16 11:00:00,58.32,58.36,58.15,58.21,94418.0,52.1423,52.1781,51.9903,52.044,94418.0
2017-02-16 11:10:00,58.2,58.28,58.16,58.27,73285.0,52.035,52.1065,51.9992,52.0976,73285.0
2017-02-16 11:20:00,58.28,58.38,58.23,58.37,107972.0,52.1065,52.1959,52.0618,52.187,107972.0
2017-02-16 11:30:00,58.38,58.41,58.13,58.2,104762.0,52.1959,52.2228,51.9724,52.035,104762.0
2017-02-16 11:40:00,58.21,58.35,58.2,58.33,45378.0,52.044,52.1691,52.035,52.1512,45378.0
2017-02-16 11:50:00,58.34,58.36,58.23,58.25,51276.0,52.1602,52.1781,52.0618,52.0797,51276.0
2017-02-16 12:00:00,58.25,58.25,57.98,58.08,63182.0,52.0797,52.0797,51.8383,51.9277,63182.0
2017-02-16 12:10:00,58.07,58.22,58.07,58.2,35778.0,51.9188,52.0529,51.9188,52.035,35778.0
2017-02-16 12:20:00,58.2,58.23,58.18,58.22,22887.0,52.035,52.0618,52.0171,52.0529,22887.0
2017-02-16 12:30:00,58.22,58.32,58.2,58.3,39456.0,52.0529,52.1423,52.035,52.1244,39456.0
2017-02-16 12:40:00,58.31,58.31,58.25,58.26,43678.0,52.1334,52.1334,52.0797,52.0887,43678.0
2017-02-16 12:50:00,58.25,58.26,58.18,58.18,154106.0,52.0797,52.0887,52.0171,52.0171,154106.0
2017-02-16 13:00:00,58.19,58.19,58.0,58.05,97561.0,52.0261,52.0261,51.8562,51.9009,97561.0
2017-02-16 13:10:00,58.06,58.06,57.97,58.01,28041.0,51.9098,51.9098,51.8294,51.8651,28041.0
2017-02-16 13:20:00,58.02,58.06,57.96,58.05,41173.0,51.8741,51.9098,51.8204,51.9009,41173.0
2017-02-16 13:30:00,58.04,58.05,57.94,57.96,27297.0,51.892,51.9009,51.8026,51.8204,27297.0
2017-02-16 13:40:00,57.96,57.96,57.84,57.87,53638.0,51.8204,51.8204,51.7131,51.74,53638.0
2017-02-16 13:50:00,57.87,57.91,57.84,57.9,62934.0,51.74,51.7757,51.7131,51.7668,62934.0
2017-02-16 14:00:00,57.89,57.97,57.88,57.93,112586.0,51.7578,51.8294,51.7489,51.7936,112586.0
2017-02-16 14:10:00,57.94,57.94,57.78,57.8,83085.0,51.8026,51.8026,51.6595,51.6774,83085.0
2017-02-16 14:20:00,57.8,57.83,57.75,57.82,188416.0,51.6774,51.7042,51.6327,51.6953,188416.0
2017-02-16 14:30:00,57.83,57.87,57.82,57.83,69605.0,51.7042,51.74,51.6953,51.7042,69605.0
2017-02-16 14:40:00,57.83,57.97,57.83,57.95,54064.0,51.7042,51.8294,51.7042,51.8115,54064.0
2017-02-16 14:50:00,57.96,58.05,57.94,58.05,40445.0,51.8204,51.9009,51.8026,51.9009,40445.0
2017-02-16 15:00:00,58.04,58.06,58.02,58.05,52319.0,51.892,51.9098,51.8741,51.9009,52319.0
2017-02-16 15:10:00,58.04,58.11,58.03,58.11,47106.0,51.892,51.9545,51.883,51.9545,47106.0
2017-02-16 15:20:00,58.11,58.16,58.1,58.11,63672.0,51.9545,51.9992,51.9456,51.9545,63672.0
2017-02-16 15:30:00,58.12,58.18,58.1,58.13,87526.0,51.9635,52.0171,51.9456,51.9724,87526.0
2017-02-16 15:40:00,58.12,58.13,58.08,58.11,78993.0,51.9635,51.9724,51.9277,51.9545,78993.0
2017-02-16 15:50:00,58.1,58.13,58.08,58.1,256777.0,51.9456,51.9724,51.9277,51.9456,256777.0
2017-02-17 09:30:00,58.01,58.1,57.8,58.08,327272.0,51.8651,51.9456,51.6774,51.9277,327272.0
2017-02-17 09:40:00,58.09,58.44,58.03,58.29,179753.0,51.9367,52.2496,51.883,52.1155,179753.0
2017-02-17 09:50:00,58.3,58.31,57.99,58.09,124507.0,52.1244,52.1334,51.8473,51.9367,124507.0
2017-02-17 10:00:00,58.1,58.17,58.07,58.15,136440.0,51.9456,52.0082,51.9188,51.9903,136440.0
2017-02-17 10:10:00,58.13,58.33,58.1,58.32,105390.0,51.9724,52.1512,51.9456,52.1423,105390.0
2017-02-17 10:20:00,58.31,58.38,58.29,58.32,60471.0,52.1334,52.1959,52.1155,52.1423,60471.0
2017-02-17 10:30:00,58.31,58.35,58.05,58.09,58425.0,52.1334,52.1691,51.9009,51.9367,58425.0
2017-02-17 10:40:00,58.1,58.13,57.92,57.92,57105.0,51.9456,51.9724,51.7847,51.7847,57105.0
2017-02-17 10:50:00,57.93,58.1,57.93,58.03,105526.0,51.7936,51.9456,51.7936,51.883,105526.0
2017-02-17 11:00:00,58.03,58.03,57.93,57.94,29630.0,51.883,51.883,51.7936,51.8026,29630.0
2017-02-17 11:10:00,57.94,57.99,57.87,57.87,30157.0,51.8026,51.8473,51.74,51.74,30157.0
2017-02-17 11:20:00,57.87,57.92,57.83,57.9,30676.0,51.74,51.7847,51.7042,51.7668,30676.0
2017-02-17 11:30:00,57.91,57.96,57.9,57.91,49024.0,51.7757,51.8204,51.7668,51.7757,49024.0
2017-02-17 11:40:00,57.9,57.94,57.88,57.9,44833.0,51.7668,51.8026,51.7489,51.7668,44833.0
2017-02-17 11:50:00,57.9,57.92,57.83,57.84,41761.0,51.7668,51.7847,51.7042,51.7131,41761.0
2017-02-17 12:00:00,57.84,57.86,57.76,57.77,47233.0,51.7131,51.731,51.6416,51.6506,47233.0
2017-02-17 12:10:00,57.77,57.77,57.68,57.69,78325.0,51.6506,51.6506,51.5701,51.579,78325.0
2017-02-17 12:20:00,57.68,57.8,57.64,57.8,91614.0,51.5701,51.6774,51.5343,51.6774,91614.0
2017-02-17 12:30:00,57.81,57.85,57.78,57.82,30755.0,51.6863,51.7221,51.6595,51.6953,30755.0
2017-02-17 12:40:00,57.83,57.83,57.79,57.79,22355.0,51.7042,51.7042,51.6684,51.6684,22355.0
2017-02-17 12:50:00,57.8,57.84,57.78,57.84,39352.0,51.6774,51.7131,51.6595,51.7131,39352.0
2017-02-17 13:00:00,57.84,57.89,57.81,57.86,43818.0,51.7131,51.7578,51.6863,51.731,43818.0
2017-02-17 13:10:00,57.87,57.87,57.85,57.86,20509.0,51.74,51.74,51.7221,51.731,20509.0
2017-02-17 13:20:00,57.85,57.86,57.75,57.75,58675.0,51.7221,51.731,51.6327,51.6327,58675.0
2017-02-17 13:30:00,57.75,57.83,57.72,57.74,56720.0,51.6327,51.7042,51.6059,51.6237,56720.0
2017-02-17 13:40:00,57.73,57.74,57.64,57.66,104882.0,51.6148,51.6237,51.5343,51.5522,104882.0
2017-02-17 13:50:00,57.66,57.71,57.62,57.7,79497.0,51.5522,51.5969,51.5164,51.588,79497.0
2017-02-17 14:00:00,57.7,57.81,57.7,57.76,47880.0,51.588,51.6863,51.588,51.6416,47880.0
2017-02-17 14:10:00,57.77,57.79,57.73,57.78,45535.0,51.6506,51.6684,51.6148,51.6595,45535.0
2017-02-17 14:20:00,57.78,57.81,57.76,57.8,32769.0,51.6595,51.6863,51.6416,51.6774,32769.0
2017-02-17 14:30:00,57.79,57.82,57.79,57.81,56074.0,51.6684,51.6953,51.6684,51.6863,56074.0
2017-02-17 14:40:00,57.81,57.89,57.81,57.87,36928.0,51.6863,51.7578,51.6863,51.74,36928.0
2017-02-17 14:50:00,57.87,57.91,57.85,57.88,75961.0,51.74,51.7757,51.7221,51.7489,75961.0
2017-02-17 15:00:00,57.88,57.93,57.88,57.89,45594.0,51.7489,51.7936,51.7489,51.7578,45594.0
2017-02-17 15:10:00,57.88,57.9,57.87,57.88,51445.0,51.7489,51.7668,51.74,51.7489,51445.0
2017-02-17 15:20:00,57.89,57.89,57.83,57.85,67665.0,51.7578,51.7578,51.7042,51.7221,67665.0
2017-02-17 15:30:00,57.85,57.91,57.85,57.91,85031.0,51.7221,51.7757,51.7221,51.7757,85031.0
2017-02-17 15:40:00,57.91,57.94,57.88,57.88,137675.0,51.7757,51.8026,51.7489,51.7489,137675.0
2017-02-17 15:50:00,57.88,58.0,57.87,57.96,283558.0,51.7489,51.8562,51.74,51.8204,283558.0
2017-02-21 09:30:00,57.92,58.17,57.66,58.12,159916.0,51.7847,52.0082,51.5522,51.9635,159916.0
2017-02-21 09:40:00,58.12,58.13,57.94,58.01,84227.0,51.9635,51.9724,51.8026,51.8651,84227.0
2017-02-21 09:50:00,58.01,58.23,58.0,58.22,59885.0,51.8651,52.0618,51.8562,52.0529,59885.0
2017-02-21 10:00:00,58.23,58.33,58.2,58.28,93304.0,52.0618,52.1512,52.035,52.1065,93304.0
2017-02-21 10:10:00,58.28,58.3,58.23,58.3,56120.0,52.1065,52.1244,52.0618,52.1244,56120.0
2017-02-21 10:20:00,58.3,58.36,58.28,58.36,49961.0,52.1244,52.1781,52.1065,52.1781,49961.0
2017-02-21 10:30:00,58.36,58.4,58.34,58.37,48729.0,52.1781,52.2138,52.1602,52.187,48729.0
2017-02-21 10:40:00,58.38,58.44,58.37,58.4,79153.0,52.1959,52.2496,52.187,52.2138,79153.0
2017-02-21 10:50:00,58.4,58.57,58.38,58.52,139963.0,52.2138,52.3658,52.1959,52.3211,139963.0
2017-02-21 11:00:00,58.51,58.52,58.43,58.46,70559.0,52.3122,52.3211,52.2406,52.2675,70559.0
2017-02-21 11:10:00,58.45,58.49,58.32,58.34,49865.0,52.2585,52.2943,52.1423,52.1602,49865.0
2017-02-21 11:20:00,58.34,58.35,58.17,58.22,48010.0,52.1602,52.1691,52.0082,52.0529,48010.0
2017-02-21 11:30:00,58.22,58.27,58.13,58.19,110485.0,52.0529,52.0976,51.9724,52.0261,110485.0
2017-02-21 11:40:00,58.19,58.3,58.19,58.24,44884.0,52.0261,52.1244,52.0261,52.0708,44884.0
2017-02-21 11:50:00,58.24,58.36,58.19,58.33,52286.0,52.0708,52.1781,52.0261,52.1512,52286.0
2017-02-21 12:00:00,58.34,58.41,58.31,58.32,67388.0,52.1602,52.2228,52.1334,52.1423,67388.0
2017-02-21 12:10:00,58.32,58.32,58.25,58.29,41530.0,52.1423,52.1423,52.0797,52.1155,41530.0
2017-02-21 12:20:00,58.3,58.34,58.24,58.32,37894.0,52.1244,52.1602,52.0708,52.1423,37894.0
2017-02-21 12:30:00,58.33,58.36,58.31,58.33,26970.0,52.1512,52.1781,52.1334,52.1512,26970.0
2017-02-21 12:40:00,58.33,58.36,58.29,58.36,41201.0,52.1512,52.1781,52.1155,52.1781,41201.0
2017-02-21 12:50:00,58.36,58.45,58.35,58.43,58002.0,52.1781,52.2585,52.1691,52.2406,58002.0
2017-02-21 13:00:00,58.43,58.45,58.4,58.43,40303.0,52.2406,52.2585,52.2138,52.2406,40303.0
2017-02-21 13:10:00,58.43,58.47,58.42,58.47,33138.0,52.2406,52.2764,52.2317,52.2764,33138.0
2017-02-21 13:20:00,58.47,58.54,58.45,58.53,55951.0,52.2764,52.339,52.2585,52.3301,55951.0
2017-02-21 13:30:00,58.53,58.54,58.47,58.48,38149.0,52.3301,52.339,52.2764,52.2854,38149.0
2017-02-21 13:40:00,58.47,58.54,58.44,58.51,40389.0,52.2764,52.339,52.2496,52.3122,40389.0
2017-02-21 13:50:00,58.51,58.54,58.48,58.52,31653.0,52.3122,52.339,52.2854,52.3211,31653.0
2017-02-21 14:00:00,58.51,58.53,58.49,58.51,48172.0,52.3122,52.3301,52.2943,52.3122,48172.0
2017-02-21 14:10:00,58.5,58.55,58.49,58.54,30881.0,52.3032,52.3479,52.2943,52.339,30881.0
2017-02-21 14:20:00,58.53,58.55,58.5,58.55,40959.0,52.3301,52.3479,52.3032,52.3479,40959.0
2017-02-21 14:30:00,58.54,58.59,58.51,58.55,41701.0,52.339,52.3837,52.3122,52.3479,41701.0
2017-02-21 14:40:00,58.57,58.69,58.55,58.67,52354.0,52.3658,52.4731,52.3479,52.4552,52354.0
2017-02-21 14:50:00,58.67,58.68,58.63,58.64,43002.0,52.4552,52.4642,52.4195,52.4284,43002.0
2017-02-21 15:00:00,58.64,58.64,58.61,58.63,43026.0,52.4284,52.4284,52.4016,52.4195,43026.0
2017-02-21 15:10:00,58.63,58.66,58.61,58.65,43644.0,52.4195,52.4463,52.4016,52.4373,43644.0
2017-02-21 15:20:00,58.66,58.67,58.57,58.62,68087.0,52.4463,52.4552,52.3658,52.4105,68087.0
2017-02-21 15:30:00,58.61,58.62,58.57,58.59,71434.0,52.4016,52.4105,52.3658,52.3837,71434.0
2017-02-21 15:40:00,58.59,58.6,58.57,58.57,73161.0,52.3837,52.3926,52.3658,52.3658,73161.0
2017-02-21 15:50:00,58.58,58.64,58.57,58.6,428671.0,52.3748,52.4284,52.3658,52.3926,428671.0
2017-02-22 09:30:00,58.23,58.5,57.91,58.12,185861.0,52.0618,52.3032,51.7757,51.9635,185861.0
2017-02-22 09:40:00,58.14,58.25,58.0,58.11,86552.0,51.9814,52.0797,51.8562,51.9545,86552.0
2017-02-22 09:50:00,58.1,58.37,58.09,58.37,238983.0,51.9456,52.187,51.9367,52.187,238983.0
2017-02-22 10:00:00,58.31,58.45,58.3,58.41,29366.0,52.1334,52.2585,52.1244,52.2228,29366.0
2017-02-22 10:10:00,58.41,58.57,58.4,58.52,68067.0,52.2228,52.3658,52.2138,52.3211,68067.0
2017-02-22 10:20:00,58.52,58.59,58.49,58.55,35635.0,52.3211,52.3837,52.2943,52.3479,35635.0
2017-02-22 10:30:00,58.53,58.69,58.5,58.68,80520.0,52.3301,52.4731,52.3032,52.4642,80520.0
2017-02-22 10:40:00,58.67,58.8,58.67,58.75,102115.0,52.4552,52.5715,52.4552,52.5267,102115.0
2017-02-22 10:50:00,58.75,58.76,58.56,58.65,81231.0,52.5267,52.5357,52.3569,52.4373,81231.0
2017-02-22 11:00:00,58.65,58.67,58.6,58.66,69335.0,52.4373,52.4552,52.3926,52.4463,69335.0
2017-02-22 11:10:00,58.66,58.76,58.66,58.69,59335.0,52.4463,52.5357,52.4463,52.4731,59335.0
2017-02-22 11:20:00,58.69,58.7,58.62,58.68,30607.0,52.4731,52.482,52.4105,52.4642,30607.0
2017-02-22 11:30:00,58.68,58.73,58.64,58.64,31891.0,52.4642,52.5089,52.4284,52.4284,31891.0
2017-02-22 11:40:00,58.65,58.66,58.61,58.61,35251.0,52.4373,52.4463,52.4016,52.4016,35251.0
2017-02-22 11:50:00,58.62,58.62,58.53,58.57,37437.0,52.4105,52.4105,52.3301,52.3658,37437.0
2017-02-22 12:00:00,58.56,58.57,58.5,58.5,21929.0,52.3569,52.3658,52.3032,52.3032,21929.0
2017-02-22 12:10:00,58.5,58.62,58.5,58.6,26410.0,52.3032,52.4105,52.3032,52.3926,26410.0
2017-02-22 12:20:00,58.6,58.6,58.5,58.5,22441.0,52.3926,52.3926,52.3032,52.3032,22441.0
2017-02-22 12:30:00,58.51,58.54,58.5,58.51,25292.0,52.3122,52.339,52.3032,52.3122,25292.0
2017-02-22 12:40:00,58.51,58.56,58.5,58.55,22723.0,52.3122,52.3569,52.3032,52.3479,22723.0
2017-02-22 12:50:00,58.55,58.56,58.51,58.52,29972.0,52.3479,52.3569,52.3122,52.3211,29972.0
2017-02-22 13:00:00,58.52,58.57,58.5,58.57,41266.0,52.3211,52.3658,52.3032,52.3658,41266.0
2017-02-22 13:10:00,58.57,58.58,58.52,58.54,27335.0,52.3658,52.3748,52.3211,52.339,27335.0
2017-02-22 13:20:00,58.54,58.58,58.53,58.56,20205.0,52.339,52.3748,52.3301,52.3569,20205.0
2017-02-22 13:30:00,58.56,58.63,58.54,58.63,27945.0,52.3569,52.4195,52.339,52.4195,27945.0
2017-02-22 13:40:00,58.63,58.63,58.6,58.63,42850.0,52.4195,52.4195,52.3926,52.4195,42850.0
2017-02-22 13:50:00,58.63,58.67,58.62,58.66,32736.0,52.4195,52.4552,52.4105,52.4463,32736.0
2017-02-22 14:00:00,58.66,58.7,58.64,58.65,51555.0,52.4463,52.482,52.4284,52.4373,51555.0
2017-02-22 14:10:00,58.66,58.69,58.61,58.68,50756.0,52.4463,52.4731,52.4016,52.4642,50756.0
2017-02-22 14:20:00,58.68,58.75,58.66,58.72,101686.0,52.4642,52.5267,52.4463,52.4999,101686.0
2017-02-22 14:30:00,58.73,58.76,58.66,58.67,49394.0,52.5089,52.5357,52.4463,52.4552,49394.0
2017-02-22 14:40:00,58.67,58.69,58.65,58.67,91137.0,52.4552,52.4731,52.4373,52.4552,91137.0
2017-02-22 14:50:00,58.66,58.69,58.66,58.67,86294.0,52.4463,52.4731,52.4463,52.4552,86294.0
2017-02-22 15:00:00,58.67,58.68,58.65,58.68,49971.0,52.4552,52.4642,52.4373,52.4642,49971.0
2017-02-22 15:10:00,58.68,58.69,58.66,58.67,59566.0,52.4642,52.4731,52.4463,52.4552,59566.0
2017-02-22 15:20:00,58.67,58.75,58.67,58.7,56727.0,52.4552,52.5267,52.4552,52.482,56727.0
2017-02-22 15:30:00,58.7,58.72,58.69,58.71,68776.0,52.482,52.4999,52.4731,52.491,68776.0
2017-02-22 15:40:00,58.7,58.74,58.69,58.73,95193.0,52.482,52.5178,52.4731,52.5089,95193.0
2017-02-22 15:50:00,58.73,58.77,58.72,58.75,465609.0,52.5089,52.5446,52.4999,52.5267,465609.0
2017-02-23 09:30:00,58.8,58.9,58.62,58.88,97630.0,52.5715,52.6609,52.4105,52.643,97630.0
2017-02-23 09:40:00,58.88,58.93,58.66,58.77,69456.0,52.643,52.6877,52.4463,52.5446,69456.0
2017-02-23 09:50:00,58.76,58.94,58.74,58.92,108046.0,52.5357,52.6966,52.5178,52.6787,108046.0
2017-02-23 10:00:00,58.93,59.03,58.85,58.9,166487.0,52.6877,52.7771,52.6162,52.6609,166487.0
2017-02-23 10:10:00,58.91,58.95,58.89,58.91,84502.0,52.6698,52.7056,52.6519,52.6698,84502.0
2017-02-23 10:20:00,58.91,58.98,58.89,58.96,106396.0,52.6698,52.7324,52.6519,52.7145,106396.0
2017-02-23 10:30:00,58.98,58.99,58.92,58.98,78990.0,52.7324,52.7413,52.6787,52.7324,78990.0
2017-02-23 10:40:00,58.97,58.99,58.93,58.96,73653.0,52.7234,52.7413,52.6877,52.7145,73653.0
2017-02-23 10:50:00,58.95,59.02,58.9,58.99,107416.0,52.7056,52.7681,52.6609,52.7413,107416.0
2017-02-23 11:00:00,59.0,59.05,58.99,59.0,83028.0,52.7503,52.795,52.7413,52.7503,83028.0
2017-02-23 11:10:00,59.01,59.14,58.97,59.13,128915.0,52.7592,52.8754,52.7234,52.8665,128915.0
2017-02-23 11:20:00,59.13,59.31,59.12,59.25,104408.0,52.8665,53.0274,52.8576,52.9738,104408.0
2017-02-23 11:30:00,59.25,59.29,59.1,59.13,73379.0,52.9738,53.0095,52.8397,52.8665,73379.0
2017-02-23 11:40:00,59.13,59.17,59.1,59.12,40140.0,52.8665,52.9023,52.8397,52.8576,40140.0
2017-02-23 11:50:00,59.12,59.15,59.01,59.02,53370.0,52.8576,52.8844,52.7592,52.7681,53370.0
2017-02-23 12:00:00,59.02,59.06,59.01,59.05,56760.0,52.7681,52.8039,52.7592,52.795,56760.0
2017-02-23 12:10:00,59.05,59.08,59.0,59.04,56493.0,52.795,52.8218,52.7503,52.786,56493.0
2017-02-23 12:20:00,59.05,59.09,59.04,59.05,22031.0,52.795,52.8307,52.786,52.795,22031.0
2017-02-23 12:30:00,59.05,59.07,59.02,59.03,22395.0,52.795,52.8129,52.7681,52.7771,22395.0
2017-02-23 12:40:00,59.03,59.06,59.02,59.06,27598.0,52.7771,52.8039,52.7681,52.8039,27598.0
2017-02-23 12:50:00,59.05,59.06,59.04,59.05,19521.0,52.795,52.8039,52.786,52.795,19521.0
2017-02-23 13:00:00,59.05,59.07,59.04,59.05,27988.0,52.795,52.8129,52.786,52.795,27988.0
2017-02-23 13:10:00,59.05,59.06,59.02,59.04,26195.0,52.795,52.8039,52.7681,52.786,26195.0
2017-02-23 13:20:00,59.04,59.06,59.03,59.04,30627.0,52.786,52.8039,52.7771,52.786,30627.0
2017-02-23 13:30:00,59.03,59.08,59.01,59.05,32966.0,52.7771,52.8218,52.7592,52.795,32966.0
2017-02-23 13:40:00,59.05,59.07,59.0,59.02,13399.0,52.795,52.8129,52.7503,52.7681,13399.0
2017-02-23 13:50:00,59.02,59.07,59.01,59.06,69614.0,52.7681,52.8129,52.7592,52.8039,69614.0
2017-02-23 14:00:00,59.06,59.08,59.03,59.07,55534.0,52.8039,52.8218,52.7771,52.8129,55534.0
2017-02-23 14:10:00,59.07,59.12,59.05,59.1,83392.0,52.8129,52.8576,52.795,52.8397,83392.0
2017-02-23 14:20:00,59.1,59.11,59.08,59.1,77054.0,52.8397,52.8486,52.8218,52.8397,77054.0
2017-02-23 14:30:00,59.1,59.12,59.07,59.1,54382.0,52.8397,52.8576,52.8129,52.8397,54382.0
2017-02-23 14:40:00,59.09,59.14,59.09,59.12,51632.0,52.8307,52.8754,52.8307,52.8576,51632.0
2017-02-23 14:50:00,59.13,59.2,59.12,59.2,105671.0,52.8665,52.9291,52.8576,52.9291,105671.0
2017-02-23 15:00:00,59.2,59.21,59.14,59.2,148822.0,52.9291,52.938,52.8754,52.9291,148822.0
2017-02-23 15:10:00,59.2,59.28,59.19,59.27,84777.0,52.9291,53.0006,52.9201,52.9917,84777.0
2017-02-23 15:20:00,59.26,59.3,59.19,59.21,91051.0,52.9827,53.0185,52.9201,52.938,91051.0
2017-02-23 15:30:00,59.21,59.23,59.19,59.21,121785.0,52.938,52.9559,52.9201,52.938,121785.0
2017-02-23 15:40:00,59.21,59.27,59.18,59.18,108112.0,52.938,52.9917,52.9112,52.9112,108112.0
2017-02-23 15:50:00,59.18,59.22,59.1,59.17,201800.0,52.9112,52.947,52.8397,52.9023,201800.0
2017-02-24 09:30:00,58.96,59.17,58.75,59.07,203647.0,52.7145,52.9023,52.5267,52.8129,203647.0
2017-02-24 09:40:00,59.09,59.15,58.99,59.06,90863.0,52.8307,52.8844,52.7413,52.8039,90863.0
2017-02-24 09:50:00,59.04,59.13,58.99,59.06,63173.0,52.786,52.8665,52.7413,52.8039,63173.0
2017-02-24 10:00:00,59.05,59.14,58.95,59.01,116317.0,52.795,52.8754,52.7056,52.7592,116317.0
2017-02-24 10:10:00,59.0,59.09,58.95,59.09,73615.0,52.7503,52.8307,52.7056,52.8307,73615.0
2017-02-24 10:20:00,59.07,59.17,59.0,59.05,69797.0,52.8129,52.9023,52.7503,52.795,69797.0
2017-02-24 10:30:00,59.04,59.13,59.03,59.04,66935.0,52.786,52.8665,52.7771,52.786,66935.0
2017-02-24 10:40:00,59.04,59.09,58.98,58.99,109909.0,52.786,52.8307,52.7324,52.7413,109909.0
2017-02-24 10:50:00,59.0,59.05,58.96,59.05,53874.0,52.7503,52.795,52.7145,52.795,53874.0
2017-02-24 11:00:00,59.04,59.08,59.0,59.05,54435.0,52.786,52.8218,52.7503,52.795,54435.0
2017-02-24 11:10:00,59.06,59.14,59.02,59.04,69246.0,52.8039,52.8754,52.7681,52.786,69246.0
2017-02-24 11:20:00,59.03,59.06,58.99,59.03,36568.0,52.7771,52.8039,52.7413,52.7771,36568.0
2017-02-24 11:30:00,59.03,59.05,58.97,59.02,55585.0,52.7771,52.795,52.7234,52.7681,55585.0
2017-02-24 11:40:00,59.02,59.05,58.99,59.03,48815.0,52.7681,52.795,52.7413,52.7771,48815.0
2017-02-24 11:50:00,59.03,59.05,59.0,59.0,33797.0,52.7771,52.795,52.7503,52.7503,33797.0
2017-02-24 12:00:00,59.0,59.13,58.99,59.12,58979.0,52.7503,52.8665,52.7413,52.8576,58979.0
2017-02-24 12:10:00,59.11,59.19,59.11,59.19,55589.0,52.8486,52.9201,52.8486,52.9201,55589.0
2017-02-24 12:20:00,59.19,59.21,59.12,59.18,55149.0,52.9201,52.938,52.8576,52.9112,55149.0
2017-02-24 12:30:00,59.18,59.22,59.17,59.18,37122.0,52.9112,52.947,52.9023,52.9112,37122.0
2017-02-24 12:40:00,59.18,59.23,59.16,59.23,32970.0,52.9112,52.9559,52.8933,52.9559,32970.0
2017-02-24 12:50:00,59.23,59.23,59.2,59.2,24782.0,52.9559,52.9559,52.9291,52.9291,24782.0
2017-02-24 13:00:00,59.2,59.21,59.12,59.15,30483.0,52.9291,52.938,52.8576,52.8844,30483.0
2017-02-24 13:10:00,59.15,59.18,59.13,59.16,33441.0,52.8844,52.9112,52.8665,52.8933,33441.0
2017-02-24 13:20:00,59.16,59.19,59.14,59.17,35382.0,52.8933,52.9201,52.8754,52.9023,35382.0
2017-02-24 13:30:00,59.17,59.23,59.16,59.19,49010.0,52.9023,52.9559,52.8933,52.9201,49010.0
2017-02-24 13:40:00,59.19,59.25,59.18,59.22,33323.0,52.9201,52.9738,52.9112,52.947,33323.0
2017-02-24 13:50:00,59.22,59.28,59.21,59.26,52079.0,52.947,53.0006,52.938,52.9827,52079.0
2017-02-24 14:00:00,59.25,59.26,59.15,59.16,46186.0,52.9738,52.9827,52.8844,52.8933,46186.0
2017-02-24 14:10:00,59.16,59.24,59.16,59.24,39501.0,52.8933,52.9648,52.8933,52.9648,39501.0
2017-02-24 14:20:00,59.24,59.25,59.18,59.2,33485.0,52.9648,52.9738,52.9112,52.9291,33485.0
2017-02-24 14:30:00,59.2,59.25,59.19,59.23,59874.0,52.9291,52.9738,52.9201,52.9559,59874.0
2017-02-24 14:40:00,59.22,59.27,59.22,59.27,66749.0,52.947,52.9917,52.947,52.9917,66749.0
2017-02-24 14:50:00,59.27,59.29,59.24,59.26,50206.0,52.9917,53.0095,52.9648,52.9827,50206.0
2017-02-24 15:00:00,59.26,59.3,59.25,59.28,90095.0,52.9827,53.0185,52.9738,53.0006,90095.0
2017-02-24 15:10:00,59.27,59.32,59.27,59.29,39067.0,52.9917,53.0364,52.9917,53.0095,39067.0
2017-02-24 15:20:00,59.29,59.36,59.27,59.33,62002.0,53.0095,53.0721,52.9917,53.0453,62002.0
2017-02-24 15:30:00,59.34,59.36,59.31,59.34,66405.0,53.0543,53.0721,53.0274,53.0543,66405.0
2017-02-24 15:40:00,59.34,59.43,59.33,59.43,92341.0,53.0543,53.1347,53.0453,53.1347,92341.0
2017-02-24 15:50:00,59.43,59.49,59.41,59.49,309092.0,53.1347,53.1884,53.1168,53.1884,309092.0
2017-02-27 09:30:00,59.49,59.54,59.11,59.27,231601.0,53.1884,53.2331,52.8486,52.9917,231601.0
2017-02-27 09:40:00,59.27,59.34,59.21,59.3,63344.0,52.9917,53.0543,52.938,53.0185,63344.0
2017-02-27 09:50:00,59.31,59.48,59.3,59.42,58878.0,53.0274,53.1794,53.0185,53.1258,58878.0
2017-02-27 10:00:00,59.43,59.5,59.37,59.5,103964.0,53.1347,53.1973,53.0811,53.1973,103964.0
2017-02-27 10:10:00,59.48,59.57,59.42,59.5,177084.0,53.1794,53.2599,53.1258,53.1973,177084.0
2017-02-27 10:20:00,59.49,59.67,59.45,59.63,158440.0,53.1884,53.3493,53.1526,53.3135,158440.0
2017-02-27 10:30:00,59.63,59.63,59.47,59.53,65062.0,53.3135,53.3135,53.1705,53.2241,65062.0
2017-02-27 10:40:00,59.52,59.53,59.42,59.49,91197.0,53.2152,53.2241,53.1258,53.1884,91197.0
2017-02-27 10:50:00,59.49,59.52,59.46,59.48,103266.0,53.1884,53.2152,53.1615,53.1794,103266.0
2017-02-27 11:00:00,59.48,59.58,59.48,59.52,80241.0,53.1794,53.2688,53.1794,53.2152,80241.0
2017-02-27 11:10:00,59.51,59.51,59.45,59.51,128486.0,53.2062,53.2062,53.1526,53.2062,128486.0
2017-02-27 11:20:00,59.51,59.54,59.46,59.52,71564.0,53.2062,53.2331,53.1615,53.2152,71564.0
2017-02-27 11:30:00,59.52,59.52,59.46,59.5,72216.0,53.2152,53.2152,53.1615,53.1973,72216.0
2017-02-27 11:40:00,59.5,59.54,59.47,59.48,63650.0,53.1973,53.2331,53.1705,53.1794,63650.0
2017-02-27 11:50:00,59.47,59.5,59.47,59.48,55806.0,53.1705,53.1973,53.1705,53.1794,55806.0
2017-02-27 12:00:00,59.48,59.51,59.47,59.49,75722.0,53.1794,53.2062,53.1705,53.1884,75722.0
2017-02-27 12:10:00,59.5,59.53,59.49,59.49,38276.0,53.1973,53.2241,53.1884,53.1884,38276.0
2017-02-27 12:20:00,59.5,59.51,59.47,59.5,142824.0,53.1973,53.2062,53.1705,53.1973,142824.0
2017-02-27 12:30:00,59.5,59.54,59.5,59.52,41551.0,53.1973,53.2331,53.1973,53.2152,41551.0
2017-02-27 12:40:00,59.53,59.53,59.47,59.48,62302.0,53.2241,53.2241,53.1705,53.1794,62302.0
2017-02-27 12:50:00,59.49,59.51,59.47,59.49,54517.0,53.1884,53.2062,53.1705,53.1884,54517.0
2017-02-27 13:00:00,59.49,59.51,59.47,59.49,86924.0,53.1884,53.2062,53.1705,53.1884,86924.0
2017-02-27 13:10:00,59.49,59.51,59.47,59.48,47554.0,53.1884,53.2062,53.1705,53.1794,47554.0
2017-02-27 13:20:00,59.48,59.52,59.48,59.52,41885.0,53.1794,53.2152,53.1794,53.2152,41885.0
2017-02-27 13:30:00,59.51,59.53,59.49,59.5,33143.0,53.2062,53.2241,53.1884,53.1973,33143.0
2017-02-27 13:40:00,59.5,59.55,59.48,59.54,62725.0,53.1973,53.242,53.1794,53.2331,62725.0
2017-02-27 13:50:00,59.53,59.54,59.52,59.52,35044.0,53.2241,53.2331,53.2152,53.2152,35044.0
2017-02-27 14:00:00,59.52,59.57,59.49,59.56,78540.0,53.2152,53.2599,53.1884,53.2509,78540.0
2017-02-27 14:10:00,59.56,59.57,59.54,59.56,35287.0,53.2509,53.2599,53.2331,53.2509,35287.0
2017-02-27 14:20:00,59.56,59.6,59.55,59.57,33758.0,53.2509,53.2867,53.242,53.2599,33758.0
2017-02-27 14:30:00,59.57,59.59,59.54,59.55,113440.0,53.2599,53.2778,53.2331,53.242,113440.0
2017-02-27 14:40:00,59.54,59.61,59.51,59.55,503032.0,53.2331,53.2957,53.2062,53.242,503032.0
2017-02-27 14:50:00,59.55,59.55,59.49,59.49,47168.0,53.242,53.242,53.1884,53.1884,47168.0
2017-02-27 15:00:00,59.5,59.56,59.47,59.56,676866.0,53.1973,53.2509,53.1705,53.2509,676866.0
2017-02-27 15:10:00,59.56,59.57,59.51,59.51,66434.0,53.2509,53.2599,53.2062,53.2062,66434.0
2017-02-27 15:20:00,59.51,59.62,59.5,59.61,145060.0,53.2062,53.3046,53.1973,53.2957,145060.0
2017-02-27 15:30:00,59.61,59.62,59.56,59.59,55846.0,53.2957,53.3046,53.2509,53.2778,55846.0
2017-02-27 15:40:00,59.58,59.59,59.53,59.54,116212.0,53.2688,53.2778,53.2241,53.2331,116212.0
2017-02-27 15:50:00,59.54,59.61,59.53,59.58,239833.0,53.2331,53.2957,53.2241,53.2688,239833.0
2017-02-28 09:30:00,59.3,59.58,59.3,59.5,156884.0,53.0185,53.2688,53.0185,53.1973,156884.0
2017-02-28 09:40:00,59.5,59.55,59.39,59.41,57973.0,53.1973,53.242,53.099,53.1168,57973.0
2017-02-28 09:50:00,59.42,59.47,59.39,59.46,68409.0,53.1258,53.1705,53.099,53.1615,68409.0
2017-02-28 10:00:00,59.47,59.48,59.39,59.4,51921.0,53.1705,53.1794,53.099,53.1079,51921.0
2017-02-28 10:10:00,59.41,59.55,59.4,59.42,148294.0,53.1168,53.242,53.1079,53.1258,148294.0
2017-02-28 10:20:00,59.42,59.46,59.39,59.4,63095.0,53.1258,53.1615,53.099,53.1079,63095.0
2017-02-28 10:30:00,59.42,59.42,59.37,59.41,74558.0,53.1258,53.1258,53.0811,53.1168,74558.0
2017-02-28 10:40:00,59.41,59.43,59.37,59.4,48401.0,53.1168,53.1347,53.0811,53.1079,48401.0
2017-02-28 10:50:00,59.4,59.42,59.38,59.38,39104.0,53.1079,53.1258,53.09,53.09,39104.0
2017-02-28 11:00:00,59.38,59.42,59.35,59.4,160963.0,53.09,53.1258,53.0632,53.1079,160963.0
2017-02-28 11:10:00,59.4,59.44,59.38,59.42,91341.0,53.1079,53.1437,53.09,53.1258,91341.0
2017-02-28 11:20:00,59.43,59.44,59.38,59.4,123456.0,53.1347,53.1437,53.09,53.1079,123456.0
2017-02-28 11:30:00,59.4,59.43,59.38,59.41,98009.0,53.1079,53.1347,53.09,53.1168,98009.0
2017-02-28 11:40:00,59.41,59.43,59.39,59.4,89579.0,53.1168,53.1347,53.099,53.1079,89579.0
2017-02-28 11:50:00,59.4,59.42,59.39,59.41,108332.0,53.1079,53.1258,53.099,53.1168,108332.0
2017-02-28 12:00:00,59.41,59.44,59.39,59.39,91636.0,53.1168,53.1437,53.099,53.099,91636.0
2017-02-28 12:10:00,59.39,59.43,59.38,59.4,130025.0,53.099,53.1347,53.09,53.1079,130025.0
2017-02-28 12:20:00,59.4,59.41,59.27,59.3,110743.0,53.1079,53.1168,52.9917,53.0185,110743.0
2017-02-28 12:30:00,59.3,59.33,59.29,59.3,103006.0,53.0185,53.0453,53.0095,53.0185,103006.0
2017-02-28 12:40:00,59.3,59.32,59.24,59.25,129841.0,53.0185,53.0364,52.9648,52.9738,129841.0
2017-02-28 12:50:00,59.24,59.27,59.14,59.15,136443.0,52.9648,52.9917,52.8754,52.8844,136443.0
2017-02-28 13:00:00,59.15,59.23,59.14,59.16,139388.0,52.8844,52.9559,52.8754,52.8933,139388.0
2017-02-28 13:10:00,59.15,59.23,59.15,59.22,92944.0,52.8844,52.9559,52.8844,52.947,92944.0
2017-02-28 13:20:00,59.21,59.21,59.12,59.15,72803.0,52.938,52.938,52.8576,52.8844,72803.0
2017-02-28 13:30:00,59.15,59.2,59.14,59.18,80964.0,52.8844,52.9291,52.8754,52.9112,80964.0
2017-02-28 13:40:00,59.18,59.21,59.15,59.21,78448.0,52.9112,52.938,52.8844,52.938,78448.0
2017-02-28 13:50:00,59.21,59.25,59.19,59.23,54298.0,52.938,52.9738,52.9201,52.9559,54298.0
2017-02-28 14:00:00,59.23,59.3,59.2,59.24,97369.0,52.9559,53.0185,52.9291,52.9648,97369.0
2017-02-28 14:10:00,59.23,59.24,59.2,59.22,74382.0,52.9559,52.9648,52.9291,52.947,74382.0
2017-02-28 14:20:00,59.22,59.26,59.21,59.24,51957.0,52.947,52.9827,52.938,52.9648,51957.0
2017-02-28 14:30:00,59.24,59.25,59.21,59.23,71536.0,52.9648,52.9738,52.938,52.9559,71536.0
2017-02-28 14:40:00,59.22,59.23,59.19,59.23,105736.0,52.947,52.9559,52.9201,52.9559,105736.0
2017-02-28 14:50:00,59.23,59.26,59.19,59.22,90538.0,52.9559,52.9827,52.9201,52.947,90538.0
2017-02-28 15:00:00,59.22,59.26,59.2,59.26,69354.0,52.947,52.9827,52.9291,52.9827,69354.0
2017-02-28 15:10:00,59.26,59.28,59.24,59.27,98725.0,52.9827,53.0006,52.9648,52.9917,98725.0
2017-02-28 15:20:00,59.26,59.28,59.24,59.26,98463.0,52.9827,53.0006,52.9648,52.9827,98463.0
2017-02-28 15:30:00,59.25,59.29,59.22,59.23,325625.0,52.9738,53.0095,52.947,52.9559,325625.0
2017-02-28 15:40:00,59.23,59.31,59.2,59.25,364180.0,52.9559,53.0274,52.9291,52.9738,364180.0
2017-02-28 15:50:00,59.26,59.31,59.24,59.26,427534.0,52.9827,53.0274,52.9648,52.9827,427534.0
2017-03-01 09:30:00,59.71,59.74,59.55,59.59,195260.0,53.3851,53.4119,53.242,53.2778,195260.0
2017-03-01 09:40:00,59.59,59.7,59.49,59.7,201432.0,53.2778,53.3761,53.1884,53.3761,201432.0
2017-03-01 09:50:00,59.71,59.79,59.67,59.73,32915.0,53.3851,53.4566,53.3493,53.4029,32915.0
2017-03-01 10:00:00,59.74,59.86,59.71,59.84,63420.0,53.4119,53.5192,53.3851,53.5013,63420.0
2017-03-01 10:10:00,59.84,59.93,59.8,59.92,103309.0,53.5013,53.5818,53.4655,53.5728,103309.0
2017-03-01 10:20:00,59.93,60.0,59.91,59.96,176237.0,53.5818,53.6443,53.5639,53.6086,176237.0
2017-03-01 10:30:00,59.96,59.97,59.87,59.88,68415.0,53.6086,53.6175,53.5281,53.5371,68415.0
2017-03-01 10:40:00,59.87,59.92,59.85,59.9,84271.0,53.5281,53.5728,53.5102,53.5549,84271.0
2017-03-01 10:50:00,59.9,59.93,59.88,59.93,83088.0,53.5549,53.5818,53.5371,53.5818,83088.0
2017-03-01 11:00:00,59.93,59.97,59.89,59.97,230456.0,53.5818,53.6175,53.546,53.6175,230456.0
2017-03-01 11:10:00,59.97,60.0,59.93,60.0,183907.0,53.6175,53.6443,53.5818,53.6443,183907.0
2017-03-01 11:20:00,60.0,60.05,59.95,60.04,281173.0,53.6443,53.689,53.5996,53.6801,281173.0
2017-03-01 11:30:00,60.04,60.19,60.01,60.18,101638.0,53.6801,53.8142,53.6533,53.8053,101638.0
2017-03-01 11:40:00,60.19,60.35,60.18,60.3,78824.0,53.8142,53.9573,53.8053,53.9126,78824.0
2017-03-01 11:50:00,60.29,60.34,60.11,60.11,103113.0,53.9036,53.9483,53.7427,53.7427,103113.0
2017-03-01 12:00:00,60.12,60.33,60.12,60.23,52151.0,53.7516,53.9394,53.7516,53.85,52151.0
2017-03-01 12:10:00,60.24,60.33,60.17,60.22,48547.0,53.8589,53.9394,53.7963,53.841,48547.0
2017-03-01 12:20:00,60.22,60.23,60.13,60.15,52442.0,53.841,53.85,53.7606,53.7785,52442.0
2017-03-01 12:30:00,60.15,60.21,60.15,60.19,65626.0,53.7785,53.8321,53.7785,53.8142,65626.0
2017-03-01 12:40:00,60.19,60.21,60.12,60.18,89548.0,53.8142,53.8321,53.7516,53.8053,89548.0
2017-03-01 12:50:00,60.18,60.18,60.09,60.11,55294.0,53.8053,53.8053,53.7248,53.7427,55294.0
2017-03-01 13:00:00,60.11,60.11,59.89,60.01,167282.0,53.7427,53.7427,53.546,53.6533,167282.0
2017-03-01 13:10:00,60.02,60.02,59.92,59.97,62283.0,53.6622,53.6622,53.5728,53.6175,62283.0
2017-03-01 13:20:00,59.97,60.01,59.96,59.98,45334.0,53.6175,53.6533,53.6086,53.6265,45334.0
2017-03-01 13:30:00,59.98,60.03,59.98,60.0,49855.0,53.6265,53.6712,53.6265,53.6443,49855.0
2017-03-01 13:40:00,60.0,60.04,59.97,60.02,59983.0,53.6443,53.6801,53.6175,53.6622,59983.0
2017-03-01 13:50:00,60.02,60.12,60.02,60.12,93293.0,53.6622,53.7516,53.6622,53.7516,93293.0
2017-03-01 14:00:00,60.11,60.19,60.11,60.15,72687.0,53.7427,53.8142,53.7427,53.7785,72687.0
2017-03-01 14:10:00,60.14,60.26,60.13,60.25,76042.0,53.7695,53.8768,53.7606,53.8679,76042.0
2017-03-01 14:20:00,60.25,60.32,60.25,60.31,57716.0,53.8679,53.9304,53.8679,53.9215,57716.0
2017-03-01 14:30:00,60.32,60.36,60.28,60.3,70446.0,53.9304,53.9662,53.8947,53.9126,70446.0
2017-03-01 14:40:00,60.3,60.34,60.29,60.32,80356.0,53.9126,53.9483,53.9036,53.9304,80356.0
2017-03-01 14:50:00,60.32,60.39,60.32,60.37,65738.0,53.9304,53.993,53.9304,53.9751,65738.0
2017-03-01 15:00:00,60.37,60.38,60.28,60.28,134121.0,53.9751,53.9841,53.8947,53.8947,134121.0
2017-03-01 15:10:00,60.29,60.32,60.16,60.23,120410.0,53.9036,53.9304,53.7874,53.85,120410.0
2017-03-01 15:20:00,60.23,60.24,60.17,60.18,105641.0,53.85,53.8589,53.7963,53.8053,105641.0
2017-03-01 15:30:00,60.19,60.3,60.18,60.29,93052.0,53.8142,53.9126,53.8053,53.9036,93052.0
2017-03-01 15:40:00,60.29,60.31,60.25,60.28,140770.0,53.9036,53.9215,53.8679,53.8947,140770.0
2017-03-01 15:50:00,60.28,60.31,60.19,60.25,371074.0,53.8947,53.9215,53.8142,53.8679,371074.0
2017-03-02 09:30:00,59.96,60.1,59.67,60.07,103281.0,53.6086,53.7337,53.3493,53.7069,103281.0
2017-03-02 09:40:00,60.12,60.14,59.98,60.06,46901.0,53.7516,53.7695,53.6265,53.698,46901.0
2017-03-02 09:50:00,60.07,60.16,59.97,60.15,40744.0,53.7069,53.7874,53.6175,53.7785,40744.0
2017-03-02 10:00:00,60.15,60.25,60.12,60.17,45690.0,53.7785,53.8679,53.7516,53.7963,45690.0
2017-03-02 10:10:00,60.17,60.3,60.15,60.3,45269.0,53.7963,53.9126,53.7785,53.9126,45269.0
2017-03-02 10:20:00,60.3,60.33,60.14,60.21,74026.0,53.9126,53.9394,53.7695,53.8321,74026.0
2017-03-02 10:30:00,60.21,60.24,60.16,60.19,50901.0,53.8321,53.8589,53.7874,53.8142,50901.0
2017-03-02 10:40:00,60.2,60.24,60.14,60.21,50120.0,53.8232,53.8589,53.7695,53.8321,50120.0
2017-03-02 10:50:00,60.2,60.21,60.14,60.17,63720.0,53.8232,53.8321,53.7695,53.7963,63720.0
2017-03-02 11:00:00,60.16,60.19,60.09,60.15,90088.0,53.7874,53.8142,53.7248,53.7785,90088.0
2017-03-02 11:10:00,60.15,60.19,60.1,60.14,128971.0,53.7785,53.8142,53.7337,53.7695,128971.0
2017-03-02 11:20:00,60.14,60.17,60.12,60.17,51740.0,53.7695,53.7963,53.7516,53.7963,51740.0
2017-03-02 11:30:00,60.16,60.18,60.09,60.13,79692.0,53.7874,53.8053,53.7248,53.7606,79692.0
2017-03-02 11:40:00,60.14,60.19,60.11,60.14,47247.0,53.7695,53.8142,53.7427,53.7695,47247.0
2017-03-02 11:50:00,60.14,60.19,60.13,60.18,44393.0,53.7695,53.8142,53.7606,53.8053,44393.0
2017-03-02 12:00:00,60.19,60.19,60.12,60.18,37796.0,53.8142,53.8142,53.7516,53.8053,37796.0
2017-03-02 12:10:00,60.17,60.19,60.14,60.16,37207.0,53.7963,53.8142,53.7695,53.7874,37207.0
2017-03-02 12:20:00,60.16,60.19,60.14,60.17,32895.0,53.7874,53.8142,53.7695,53.7963,32895.0
2017-03-02 12:30:00,60.16,60.18,60.14,60.18,35949.0,53.7874,53.8053,53.7695,53.8053,35949.0
2017-03-02 12:40:00,60.18,60.18,60.14,60.14,31834.0,53.8053,53.8053,53.7695,53.7695,31834.0
2017-03-02 12:50:00,60.14,60.17,60.13,60.16,44269.0,53.7695,53.7963,53.7606,53.7874,44269.0
2017-03-02 13:00:00,60.16,60.17,60.13,60.15,33966.0,53.7874,53.7963,53.7606,53.7785,33966.0
2017-03-02 13:10:00,60.15,60.16,60.13,60.15,45213.0,53.7785,53.7874,53.7606,53.7785,45213.0
2017-03-02 13:20:00,60.15,60.18,60.13,60.17,30151.0,53.7785,53.8053,53.7606,53.7963,30151.0
2017-03-02 13:30:00,60.16,60.17,60.14,60.17,32509.0,53.7874,53.7963,53.7695,53.7963,32509.0
2017-03-02 13:40:00,60.16,60.19,60.15,60.15,33840.0,53.7874,53.8142,53.7785,53.7785,33840.0
2017-03-02 13:50:00,60.16,60.17,60.12,60.15,42541.0,53.7874,53.7963,53.7516,53.7785,42541.0
2017-03-02 14:00:00,60.15,60.2,60.14,60.19,42632.0,53.7785,53.8232,53.7695,53.8142,42632.0
2017-03-02 14:10:00,60.19,60.23,60.18,60.23,36610.0,53.8142,53.85,53.8053,53.85,36610.0
2017-03-02 14:20:00,60.23,60.23,60.17,60.2,53816.0,53.85,53.85,53.7963,53.8232,53816.0
2017-03-02 14:30:00,60.19,60.21,60.16,60.21,69339.0,53.8142,53.8321,53.7874,53.8321,69339.0
2017-03-02 14:40:00,60.2,60.21,60.17,60.19,52306.0,53.8232,53.8321,53.7963,53.8142,52306.0
2017-03-02 14:50:00,60.19,60.19,60.17,60.17,35741.0,53.8142,53.8142,53.7963,53.7963,35741.0
2017-03-02 15:00:00,60.18,60.18,60.15,60.15,31368.0,53.8053,53.8053,53.7785,53.7785,31368.0
2017-03-02 15:10:00,60.15,60.17,60.12,60.15,97457.0,53.7785,53.7963,53.7516,53.7785,97457.0
2017-03-02 15:20:00,60.16,60.24,60.15,60.23,73065.0,53.7874,53.8589,53.7785,53.85,73065.0
2017-03-02 15:30:00,60.23,60.24,60.17,60.24,82081.0,53.85,53.8589,53.7963,53.8589,82081.0
2017-03-02 15:40:00,60.24,60.24,60.13,60.14,92472.0,53.8589,53.8589,53.7606,53.7695,92472.0
2017-03-02 15:50:00,60.15,60.21,60.13,60.17,306965.0,53.7785,53.8321,53.7606,53.7963,306965.0
2017-03-03 09:30:00,59.95,60.25,59.75,60.25,70271.0,53.5996,53.8679,53.4208,53.8679,70271.0
2017-03-03 09:40:00,60.23,60.26,59.99,59.99,98071.0,53.85,53.8768,53.6354,53.6354,98071.0
2017-03-03 09:50:00,59.98,60.08,59.88,59.92,89859.0,53.6265,53.7159,53.5371,53.5728,89859.0
2017-03-03 10:00:00,59.91,60.0,59.88,59.98,56842.0,53.5639,53.6443,53.5371,53.6265,56842.0
2017-03-03 10:10:00,60.0,60.08,59.96,59.98,44204.0,53.6443,53.7159,53.6086,53.6265,44204.0
2017-03-03 10:20:00,59.97,60.04,59.94,60.02,63916.0,53.6175,53.6801,53.5907,53.6622,63916.0
2017-03-03 10:30:00,60.02,60.03,59.96,60.0,52213.0,53.6622,53.6712,53.6086,53.6443,52213.0
2017-03-03 10:40:00,60.0,60.03,59.98,60.01,37487.0,53.6443,53.6712,53.6265,53.6533,37487.0
2017-03-03 10:50:00,60.01,60.04,59.95,59.96,80806.0,53.6533,53.6801,53.5996,53.6086,80806.0
2017-03-03 11:00:00,59.95,59.98,59.88,59.91,146361.0,53.5996,53.6265,53.5371,53.5639,146361.0
2017-03-03 11:10:00,59.92,59.94,59.84,59.85,56215.0,53.5728,53.5907,53.5013,53.5102,56215.0
2017-03-03 11:20:00,59.85,59.88,59.82,59.83,103194.0,53.5102,53.5371,53.4834,53.4923,103194.0
2017-03-03 11:30:00,59.84,59.9,59.84,59.9,27486.0,53.5013,53.5549,53.5013,53.5549,27486.0
2017-03-03 11:40:00,59.9,59.94,59.86,59.88,183340.0,53.5549,53.5907,53.5192,53.5371,183340.0
2017-03-03 11:50:00,59.89,59.9,59.85,59.85,53563.0,53.546,53.5549,53.5102,53.5102,53563.0
2017-03-03 12:00:00,59.85,59.87,59.82,59.86,32193.0,53.5102,53.5281,53.4834,53.5192,32193.0
2017-03-03 12:10:00,59.87,59.88,59.84,59.86,49830.0,53.5281,53.5371,53.5013,53.5192,49830.0
2017-03-03 12:20:00,59.86,59.89,59.84,59.85,36822.0,53.5192,53.546,53.5013,53.5102,36822.0
2017-03-03 12:30:00,59.85,59.9,59.84,59.9,76211.0,53.5102,53.5549,53.5013,53.5549,76211.0
2017-03-03 12:40:00,59.9,59.91,59.86,59.86,58504.0,53.5549,53.5639,53.5192,53.5192,58504.0
2017-03-03 12:50:00,59.86,59.88,59.83,59.86,52364.0,53.5192,53.5371,53.4923,53.5192,52364.0
2017-03-03 13:00:00,59.85,59.9,59.8,59.85,66074.0,53.5102,53.5549,53.4655,53.5102,66074.0
2017-03-03 13:10:00,59.85,59.88,59.83,59.88,52480.0,53.5102,53.5371,53.4923,53.5371,52480.0
2017-03-03 13:20:00,59.87,59.87,59.8,59.85,29963.0,53.5281,53.5281,53.4655,53.5102,29963.0
2017-03-03 13:30:00,59.85,59.85,59.81,59.83,23548.0,53.5102,53.5102,53.4745,53.4923,23548.0
2017-03-03 13:40:00,59.82,59.86,59.81,59.86,36114.0,53.4834,53.5192,53.4745,53.5192,36114.0
2017-03-03 13:50:00,59.87,59.87,59.83,59.83,31278.0,53.5281,53.5281,53.4923,53.4923,31278.0
2017-03-03 14:00:00,59.84,59.86,59.83,59.85,19468.0,53.5013,53.5192,53.4923,53.5102,19468.0
2017-03-03 14:10:00,59.84,59.91,59.82,59.83,75962.0,53.5013,53.5639,53.4834,53.4923,75962.0
2017-03-03 14:20:00,59.83,59.86,59.75,59.77,61244.0,53.4923,53.5192,53.4208,53.4387,61244.0
2017-03-03 14:30:00,59.77,59.81,59.76,59.78,38691.0,53.4387,53.4745,53.4298,53.4476,38691.0
2017-03-03 14:40:00,59.78,59.83,59.75,59.76,121100.0,53.4476,53.4923,53.4208,53.4298,121100.0
2017-03-03 14:50:00,59.76,59.8,59.69,59.76,118190.0,53.4298,53.4655,53.3672,53.4298,118190.0
2017-03-03 15:00:00,59.76,59.86,59.71,59.84,59016.0,53.4298,53.5192,53.3851,53.5013,59016.0
2017-03-03 15:10:00,59.83,59.83,59.78,59.78,42329.0,53.4923,53.4923,53.4476,53.4476,42329.0
2017-03-03 15:20:00,59.78,59.83,59.78,59.81,53054.0,53.4476,53.4923,53.4476,53.4745,53054.0
2017-03-03 15:30:00,59.82,59.84,59.79,59.8,95380.0,53.4834,53.5013,53.4566,53.4655,95380.0
2017-03-03 15:40:00,59.8,59.81,59.76,59.79,108951.0,53.4655,53.4745,53.4298,53.4566,108951.0
2017-03-03 15:50:00,59.79,59.88,59.79,59.88,257615.0,53.4566,53.5371,53.4566,53.5371,257615.0
2017-03-06 09:30:00,59.45,59.55,59.22,59.4,167496.0,53.1526,53.242,52.947,53.1079,167496.0
2017-03-06 09:40:00,59.39,59.4,58.82,58.87,207919.0,53.099,53.1079,52.5893,52.634,207919.0
2017-03-06 09:50:00,58.88,58.96,58.77,58.82,177681.0,52.643,52.7145,52.5446,52.5893,177681.0
2017-03-06 10:00:00,58.82,58.86,58.68,58.72,148352.0,52.5893,52.6251,52.4642,52.4999,148352.0
2017-03-06 10:10:00,58.71,58.83,58.56,58.59,190579.0,52.491,52.5983,52.3569,52.3837,190579.0
2017-03-06 10:20:00,58.59,58.85,58.49,58.85,204905.0,52.3837,52.6162,52.2943,52.6162,204905.0
2017-03-06 10:30:00,58.84,58.91,58.67,58.78,107975.0,52.6072,52.6698,52.4552,52.5536,107975.0
2017-03-06 10:40:00,58.78,58.9,58.73,58.9,132186.0,52.5536,52.6609,52.5089,52.6609,132186.0
2017-03-06 10:50:00,58.91,58.95,58.65,58.8,141503.0,52.6698,52.7056,52.4373,52.5715,141503.0
2017-03-06 11:00:00,58.8,58.82,58.74,58.79,70364.0,52.5715,52.5893,52.5178,52.5625,70364.0
2017-03-06 11:10:00,58.78,58.99,58.78,58.93,94080.0,52.5536,52.7413,52.5536,52.6877,94080.0
2017-03-06 11:20:00,58.93,59.0,58.9,58.98,46819.0,52.6877,52.7503,52.6609,52.7324,46819.0
2017-03-06 11:30:00,58.98,58.98,58.86,58.91,54064.0,52.7324,52.7324,52.6251,52.6698,54064.0
2017-03-06 11:40:00,58.9,58.91,58.77,58.8,125945.0,52.6609,52.6698,52.5446,52.5715,125945.0
2017-03-06 11:50:00,58.8,58.81,58.74,58.78,94275.0,52.5715,52.5804,52.5178,52.5536,94275.0
2017-03-06 12:00:00,58.77,58.81,58.73,58.8,131647.0,52.5446,52.5804,52.5089,52.5715,131647.0
2017-03-06 12:10:00,58.8,58.81,58.77,58.79,66438.0,52.5715,52.5804,52.5446,52.5625,66438.0
2017-03-06 12:20:00,58.8,58.85,58.73,58.79,131320.0,52.5715,52.6162,52.5089,52.5625,131320.0
2017-03-06 12:30:00,58.79,58.9,58.77,58.8,183316.0,52.5625,52.6609,52.5446,52.5715,183316.0
2017-03-06 12:40:00,58.8,58.81,58.78,58.8,52626.0,52.5715,52.5804,52.5536,52.5715,52626.0
2017-03-06 12:50:00,58.8,58.81,58.78,58.8,89600.0,52.5715,52.5804,52.5536,52.5715,89600.0
2017-03-06 13:00:00,58.8,58.9,58.8,58.87,98193.0,52.5715,52.6609,52.5715,52.634,98193.0
2017-03-06 13:10:00,58.87,58.91,58.85,58.88,69392.0,52.634,52.6698,52.6162,52.643,69392.0
2017-03-06 13:20:00,58.88,58.9,58.86,58.86,42581.0,52.643,52.6609,52.6251,52.6251,42581.0
2017-03-06 13:30:00,58.87,58.87,58.82,58.86,106215.0,52.634,52.634,52.5893,52.6251,106215.0
2017-03-06 13:40:00,58.85,58.91,58.83,58.89,58442.0,52.6162,52.6698,52.5983,52.6519,58442.0
2017-03-06 13:50:00,58.89,58.91,58.86,58.91,35449.0,52.6519,52.6698,52.6251,52.6698,35449.0
2017-03-06 14:00:00,58.91,58.99,58.9,58.94,76516.0,52.6698,52.7413,52.6609,52.6966,76516.0
2017-03-06 14:10:00,58.94,58.96,58.88,58.89,87332.0,52.6966,52.7145,52.643,52.6519,87332.0
2017-03-06 14:20:00,58.88,58.91,58.88,58.89,95558.0,52.643,52.6698,52.643,52.6519,95558.0
2017-03-06 14:30:00,58.88,58.91,58.86,58.89,125249.0,52.643,52.6698,52.6251,52.6519,125249.0
2017-03-06 14:40:00,58.89,58.91,58.88,58.9,44189.0,52.6519,52.6698,52.643,52.6609,44189.0
2017-03-06 14:50:00,58.9,58.9,58.83,58.85,31870.0,52.6609,52.6609,52.5983,52.6162,31870.0
2017-03-06 15:00:00,58.85,58.87,58.83,58.86,31982.0,52.6162,52.634,52.5983,52.6251,31982.0
2017-03-06 15:10:00,58.87,58.91,58.85,58.9,84808.0,52.634,52.6698,52.6162,52.6609,84808.0
2017-03-06 15:20:00,58.9,58.91,58.87,58.9,59307.0,52.6609,52.6698,52.634,52.6609,59307.0
2017-03-06 15:30:00,58.89,58.91,58.85,58.9,62360.0,52.6519,52.6698,52.6162,52.6609,62360.0
2017-03-06 15:40:00,58.9,58.91,58.88,58.9,128806.0,52.6609,52.6698,52.643,52.6609,128806.0
2017-03-06 15:50:00,58.9,58.91,58.81,58.83,233600.0,52.6609,52.6698,52.5804,52.5983,233600.0
2017-03-07 09:30:00,58.82,59.3,58.79,58.84,104344.0,52.5893,53.0185,52.5625,52.6072,104344.0
2017-03-07 09:40:00,58.83,58.83,58.56,58.56,65707.0,52.5983,52.5983,52.3569,52.3569,65707.0
2017-03-07 09:50:00,58.57,58.63,58.49,58.57,71706.0,52.3658,52.4195,52.2943,52.3658,71706.0
2017-03-07 10:00:00,58.58,58.61,58.51,58.54,59689.0,52.3748,52.4016,52.3122,52.339,59689.0
2017-03-07 10:10:00,58.54,58.57,58.44,58.52,52957.0,52.339,52.3658,52.2496,52.3211,52957.0
2017-03-07 10:20:00,58.52,58.63,58.48,58.53,110933.0,52.3211,52.4195,52.2854,52.3301,110933.0
2017-03-07 10:30:00,58.53,58.6,58.47,58.55,106642.0,52.3301,52.3926,52.2764,52.3479,106642.0
2017-03-07 10:40:00,58.54,58.6,58.49,58.55,109424.0,52.339,52.3926,52.2943,52.3479,109424.0
2017-03-07 10:50:00,58.55,58.58,58.49,58.52,66692.0,52.3479,52.3748,52.2943,52.3211,66692.0
2017-03-07 11:00:00,58.52,58.53,58.41,58.44,85358.0,52.3211,52.3301,52.2228,52.2496,85358.0
2017-03-07 11:10:00,58.44,58.44,58.32,58.37,71948.0,52.2496,52.2496,52.1423,52.187,71948.0
2017-03-07 11:20:00,58.37,58.39,58.3,58.3,54303.0,52.187,52.2049,52.1244,52.1244,54303.0
2017-03-07 11:30:00,58.29,58.3,58.13,58.14,107410.0,52.1155,52.1244,51.9724,51.9814,107410.0
2017-03-07 11:40:00,58.13,58.36,58.12,58.34,190997.0,51.9724,52.1781,51.9635,52.1602,190997.0
2017-03-07 11:50:00,58.34,58.35,58.22,58.27,77980.0,52.1602,52.1691,52.0529,52.0976,77980.0
2017-03-07 12:00:00,58.26,58.32,58.21,58.29,87371.0,52.0887,52.1423,52.044,52.1155,87371.0
2017-03-07 12:10:00,58.3,58.33,58.27,58.3,40919.0,52.1244,52.1512,52.0976,52.1244,40919.0
2017-03-07 12:20:00,58.3,58.3,58.18,58.23,53585.0,52.1244,52.1244,52.0171,52.0618,53585.0
2017-03-07 12:30:00,58.22,58.26,58.18,58.21,34758.0,52.0529,52.0887,52.0171,52.044,34758.0
2017-03-07 12:40:00,58.22,58.26,58.2,58.24,36971.0,52.0529,52.0887,52.035,52.0708,36971.0
2017-03-07 12:50:00,58.24,58.28,58.23,58.27,31049.0,52.0708,52.1065,52.0618,52.0976,31049.0
2017-03-07 13:00:00,58.27,58.3,58.24,58.28,57505.0,52.0976,52.1244,52.0708,52.1065,57505.0
2017-03-07 13:10:00,58.27,58.3,58.24,58.27,40860.0,52.0976,52.1244,52.0708,52.0976,40860.0
2017-03-07 13:20:00,58.27,58.3,58.25,58.26,49329.0,52.0976,52.1244,52.0797,52.0887,49329.0
2017-03-07 13:30:00,58.26,58.3,58.12,58.12,399125.0,52.0887,52.1244,51.9635,51.9635,399125.0
2017-03-07 13:40:00,58.12,58.15,58.11,58.15,49855.0,51.9635,51.9903,51.9545,51.9903,49855.0
2017-03-07 13:50:00,58.15,58.15,58.06,58.07,65268.0,51.9903,51.9903,51.9098,51.9188,65268.0
2017-03-07 14:00:00,58.07,58.07,57.99,57.99,89782.0,51.9188,51.9188,51.8473,51.8473,89782.0
2017-03-07 14:10:00,58.0,58.04,57.98,58.0,147310.0,51.8562,51.892,51.8383,51.8562,147310.0
2017-03-07 14:20:00,58.0,58.0,57.97,58.0,82802.0,51.8562,51.8562,51.8294,51.8562,82802.0
2017-03-07 14:30:00,58.0,58.0,57.97,58.0,64501.0,51.8562,51.8562,51.8294,51.8562,64501.0
2017-03-07 14:40:00,58.0,58.1,57.99,58.08,116412.0,51.8562,51.9456,51.8473,51.9277,116412.0
2017-03-07 14:50:00,58.09,58.11,58.03,58.04,107399.0,51.9367,51.9545,51.883,51.892,107399.0
2017-03-07 15:00:00,58.04,58.05,57.96,57.96,208415.0,51.892,51.9009,51.8204,51.8204,208415.0
2017-03-07 15:10:00,57.96,57.98,57.85,57.88,180685.0,51.8204,51.8383,51.7221,51.7489,180685.0
2017-03-07 15:20:00,57.87,57.9,57.82,57.84,149581.0,51.74,51.7668,51.6953,51.7131,149581.0
2017-03-07 15:30:00,57.84,57.88,57.79,57.83,161349.0,51.7131,51.7489,51.6684,51.7042,161349.0
2017-03-07 15:40:00,57.83,57.86,57.79,57.85,238781.0,51.7042,51.731,51.6684,51.7221,238781.0
2017-03-07 15:50:00,57.85,57.85,57.77,57.84,521407.0,51.7221,51.7221,51.6506,51.7131,521407.0
2017-03-08 09:30:00,57.77,57.8,57.15,57.57,138095.0,51.6506,51.6774,51.0962,51.4717,138095.0
2017-03-08 09:40:00,57.57,57.72,57.46,57.61,77457.0,51.4717,51.6059,51.3734,51.5075,77457.0
2017-03-08 09:50:00,57.62,57.77,57.59,57.71,79082.0,51.5164,51.6506,51.4896,51.5969,79082.0
2017-03-08 10:00:00,57.7,57.72,57.58,57.62,67367.0,51.588,51.6059,51.4807,51.5164,67367.0
2017-03-08 10:10:00,57.61,57.86,57.59,57.8,62540.0,51.5075,51.731,51.4896,51.6774,62540.0
2017-03-08 10:20:00,57.79,57.99,57.78,57.92,45231.0,51.6684,51.8473,51.6595,51.7847,45231.0
2017-03-08 10:30:00,57.91,57.92,57.79,57.83,52625.0,51.7757,51.7847,51.6684,51.7042,52625.0
2017-03-08 10:40:00,57.83,57.86,57.76,57.81,40306.0,51.7042,51.731,51.6416,51.6863,40306.0
2017-03-08 10:50:00,57.81,57.81,57.62,57.69,84042.0,51.6863,51.6863,51.5164,51.579,84042.0
2017-03-08 11:00:00,57.69,57.81,57.68,57.72,86140.0,51.579,51.6863,51.5701,51.6059,86140.0
2017-03-08 11:10:00,57.73,57.74,57.6,57.6,72728.0,51.6148,51.6237,51.4986,51.4986,72728.0
2017-03-08 11:20:00,57.61,57.66,57.55,57.56,62694.0,51.5075,51.5522,51.4539,51.4628,62694.0
2017-03-08 11:30:00,57.55,57.56,57.38,57.39,124340.0,51.4539,51.4628,51.3019,51.3108,124340.0
2017-03-08 11:40:00,57.39,57.39,57.22,57.31,233663.0,51.3108,51.3108,51.1588,51.2393,233663.0
2017-03-08 11:50:00,57.31,57.36,57.29,57.3,84078.0,51.2393,51.284,51.2214,51.2303,84078.0
2017-03-08 12:00:00,57.31,57.33,57.28,57.32,102044.0,51.2393,51.2572,51.2125,51.2482,102044.0
2017-03-08 12:10:00,57.32,57.32,57.18,57.24,135083.0,51.2482,51.2482,51.1231,51.1767,135083.0
2017-03-08 12:20:00,57.23,57.32,57.22,57.32,140266.0,51.1678,51.2482,51.1588,51.2482,140266.0
2017-03-08 12:30:00,57.31,57.33,57.28,57.33,141811.0,51.2393,51.2572,51.2125,51.2572,141811.0
2017-03-08 12:40:00,57.32,57.55,57.32,57.51,125117.0,51.2482,51.4539,51.2482,51.4181,125117.0
2017-03-08 12:50:00,57.5,57.51,57.36,57.46,96206.0,51.4092,51.4181,51.284,51.3734,96206.0
2017-03-08 13:00:00,57.45,57.52,57.43,57.44,132226.0,51.3645,51.427,51.3466,51.3555,132226.0
2017-03-08 13:10:00,57.44,57.49,57.39,57.43,119813.0,51.3555,51.4002,51.3108,51.3466,119813.0
2017-03-08 13:20:00,57.42,57.51,57.42,57.45,140165.0,51.3376,51.4181,51.3376,51.3645,140165.0
2017-03-08 13:30:00,57.46,57.48,57.37,57.37,305438.0,51.3734,51.3913,51.2929,51.2929,305438.0
2017-03-08 13:40:00,57.37,57.55,57.37,57.47,163297.0,51.2929,51.4539,51.2929,51.3823,163297.0
2017-03-08 13:50:00,57.47,57.53,57.42,57.46,216458.0,51.3823,51.436,51.3376,51.3734,216458.0
2017-03-08 14:00:00,57.46,57.48,57.36,57.39,105290.0,51.3734,51.3913,51.284,51.3108,105290.0
2017-03-08 14:10:00,57.4,57.55,57.39,57.49,147193.0,51.3198,51.4539,51.3108,51.4002,147193.0
2017-03-08 14:20:00,57.49,57.52,57.45,57.47,135303.0,51.4002,51.427,51.3645,51.3823,135303.0
2017-03-08 14:30:00,57.47,57.48,57.35,57.35,93060.0,51.3823,51.3913,51.275,51.275,93060.0
2017-03-08 14:40:00,57.35,57.45,57.35,57.45,96227.0,51.275,51.3645,51.275,51.3645,96227.0
2017-03-08 14:50:00,57.45,57.51,57.44,57.5,73292.0,51.3645,51.4181,51.3555,51.4092,73292.0
2017-03-08 15:00:00,57.49,57.51,57.45,57.45,78018.0,51.4002,51.4181,51.3645,51.3645,78018.0
2017-03-08 15:10:00,57.45,57.51,57.44,57.49,67905.0,51.3645,51.4181,51.3555,51.4002,67905.0
2017-03-08 15:20:00,57.49,57.49,57.45,57.48,85821.0,51.4002,51.4002,51.3645,51.3913,85821.0
2017-03-08 15:30:00,57.48,57.51,57.41,57.5,176126.0,51.3913,51.4181,51.3287,51.4092,176126.0
2017-03-08 15:40:00,57.51,57.55,57.49,57.5,219676.0,51.4181,51.4539,51.4002,51.4092,219676.0
2017-03-08 15:50:00,57.5,57.53,57.46,57.49,425313.0,51.4092,51.436,51.3734,51.4002,425313.0
2017-03-09 09:30:00,57.52,57.64,57.23,57.62,142862.0,51.427,51.5343,51.1678,51.5164,142862.0
2017-03-09 09:40:00,57.61,57.61,57.26,57.4,86839.0,51.5075,51.5075,51.1946,51.3198,86839.0
2017-03-09 09:50:00,57.4,57.44,57.34,57.36,108030.0,51.3198,51.3555,51.2661,51.284,108030.0
2017-03-09 10:00:00,57.36,57.37,57.2,57.28,97107.0,51.284,51.2929,51.1409,51.2125,97107.0
2017-03-09 10:10:00,57.29,57.29,57.14,57.15,94924.0,51.2214,51.2214,51.0873,51.0962,94924.0
2017-03-09 10:20:00,57.15,57.19,57.07,57.07,109358.0,51.0962,51.132,51.0247,51.0247,109358.0
2017-03-09 10:30:00,57.08,57.2,57.06,57.11,86508.0,51.0336,51.1409,51.0158,51.0605,86508.0
2017-03-09 10:40:00,57.11,57.13,57.03,57.08,82869.0,51.0605,51.0784,50.9889,51.0336,82869.0
2017-03-09 10:50:00,57.09,57.14,57.0,57.14,311355.0,51.0426,51.0873,50.9621,51.0873,311355.0
2017-03-09 11:00:00,57.15,57.4,57.14,57.38,228214.0,51.0962,51.3198,51.0873,51.3019,228214.0
2017-03-09 11:10:00,57.37,57.52,57.35,57.48,117980.0,51.2929,51.427,51.275,51.3913,117980.0
2017-03-09 11:20:00,57.47,57.48,57.42,57.45,45648.0,51.3823,51.3913,51.3376,51.3645,45648.0
2017-03-09 11:30:00,57.45,57.54,57.41,57.47,52506.0,51.3645,51.4449,51.3287,51.3823,52506.0
2017-03-09 11:40:00,57.47,57.53,57.43,57.53,44638.0,51.3823,51.436,51.3466,51.436,44638.0
2017-03-09 11:50:00,57.52,57.57,57.47,57.49,91481.0,51.427,51.4717,51.3823,51.4002,91481.0
2017-03-09 12:00:00,57.49,57.54,57.45,57.54,71193.0,51.4002,51.4449,51.3645,51.4449,71193.0
2017-03-09 12:10:00,57.53,57.57,57.52,57.55,35370.0,51.436,51.4717,51.427,51.4539,35370.0
2017-03-09 12:20:00,57.55,57.56,57.51,57.52,27104.0,51.4539,51.4628,51.4181,51.427,27104.0
2017-03-09 12:30:00,57.52,57.54,57.5,57.5,39759.0,51.427,51.4449,51.4092,51.4092,39759.0
2017-03-09 12:40:00,57.51,57.67,57.5,57.67,69012.0,51.4181,51.5612,51.4092,51.5612,69012.0
2017-03-09 12:50:00,57.67,57.69,57.64,57.66,30102.0,51.5612,51.579,51.5343,51.5522,30102.0
2017-03-09 13:00:00,57.67,57.67,57.58,57.58,28198.0,51.5612,51.5612,51.4807,51.4807,28198.0
2017-03-09 13:10:00,57.58,57.61,57.52,57.59,103938.0,51.4807,51.5075,51.427,51.4896,103938.0
2017-03-09 13:20:00,57.59,57.64,57.58,57.61,24659.0,51.4896,51.5343,51.4807,51.5075,24659.0
2017-03-09 13:30:00,57.61,57.62,57.51,57.6,57759.0,51.5075,51.5164,51.4181,51.4986,57759.0
2017-03-09 13:40:00,57.59,57.61,57.54,57.54,18833.0,51.4896,51.5075,51.4449,51.4449,18833.0
2017-03-09 13:50:00,57.55,57.57,57.5,57.53,50025.0,51.4539,51.4717,51.4092,51.436,50025.0
2017-03-09 14:00:00,57.52,57.52,57.41,57.43,92880.0,51.427,51.427,51.3287,51.3466,92880.0
2017-03-09 14:10:00,57.43,57.43,57.31,57.33,282041.0,51.3466,51.3466,51.2393,51.2572,282041.0
2017-03-09 14:20:00,57.34,57.51,57.32,57.48,115696.0,51.2661,51.4181,51.2482,51.3913,115696.0
2017-03-09 14:30:00,57.47,57.52,57.45,57.5,72406.0,51.3823,51.427,51.3645,51.4092,72406.0
2017-03-09 14:40:00,57.5,57.54,57.46,57.53,66681.0,51.4092,51.4449,51.3734,51.436,66681.0
2017-03-09 14:50:00,57.52,57.55,57.49,57.54,84094.0,51.427,51.4539,51.4002,51.4449,84094.0
2017-03-09 15:00:00,57.55,57.58,57.52,57.58,52688.0,51.4539,51.4807,51.427,51.4807,52688.0
2017-03-09 15:10:00,57.58,57.64,57.57,57.61,35371.0,51.4807,51.5343,51.4717,51.5075,35371.0
2017-03-09 15:20:00,57.61,57.61,57.57,57.6,56247.0,51.5075,51.5075,51.4717,51.4986,56247.0
2017-03-09 15:30:00,57.61,57.71,57.61,57.62,73383.0,51.5075,51.5969,51.5075,51.5164,73383.0
2017-03-09 15:40:00,57.62,57.75,57.62,57.71,101678.0,51.5164,51.6327,51.5164,51.5969,101678.0
2017-03-09 15:50:00,57.7,57.7,57.65,57.67,252684.0,51.588,51.588,51.5433,51.5612,252684.0
2017-03-10 09:30:00,58.25,59.28,58.11,58.97,373964.0,52.0797,53.0006,51.9545,52.7234,373964.0
2017-03-10 09:40:00,59.0,59.14,58.86,59.05,178697.0,52.7503,52.8754,52.6251,52.795,178697.0
2017-03-10 09:50:00,59.04,59.16,58.88,58.99,162146.0,52.786,52.8933,52.643,52.7413,162146.0
2017-03-10 10:00:00,59.0,59.11,58.98,59.01,88191.0,52.7503,52.8486,52.7324,52.7592,88191.0
2017-03-10 10:10:00,59.01,59.17,59.01,59.15,150179.0,52.7592,52.9023,52.7592,52.8844,150179.0
2017-03-10 10:20:00,59.15,59.18,59.09,59.12,122400.0,52.8844,52.9112,52.8307,52.8576,122400.0
2017-03-10 10:30:00,59.12,59.18,58.91,58.94,205417.0,52.8576,52.9112,52.6698,52.6966,205417.0
2017-03-10 10:40:00,58.93,59.12,58.86,59.09,86740.0,52.6877,52.8576,52.6251,52.8307,86740.0
2017-03-10 10:50:00,59.1,59.15,59.03,59.09,177603.0,52.8397,52.8844,52.7771,52.8307,177603.0
2017-03-10 11:00:00,59.08,59.12,59.06,59.09,143223.0,52.8218,52.8576,52.8039,52.8307,143223.0
2017-03-10 11:10:00,59.09,59.24,59.08,59.14,142582.0,52.8307,52.9648,52.8218,52.8754,142582.0
2017-03-10 11:20:00,59.15,59.19,59.09,59.09,64294.0,52.8844,52.9201,52.8307,52.8307,64294.0
2017-03-10 11:30:00,59.1,59.13,58.92,58.92,60814.0,52.8397,52.8665,52.6787,52.6787,60814.0
2017-03-10 11:40:00,58.92,58.93,58.74,58.78,74428.0,52.6787,52.6877,52.5178,52.5536,74428.0
2017-03-10 11:50:00,58.78,58.93,58.78,58.88,133189.0,52.5536,52.6877,52.5536,52.643,133189.0
2017-03-10 12:00:00,58.89,58.9,58.86,58.88,70260.0,52.6519,52.6609,52.6251,52.643,70260.0
2017-03-10 12:10:00,58.89,58.91,58.87,58.9,66133.0,52.6519,52.6698,52.634,52.6609,66133.0
2017-03-10 12:20:00,58.9,58.95,58.81,58.81,53195.0,52.6609,52.7056,52.5804,52.5804,53195.0
2017-03-10 12:30:00,58.81,58.82,58.63,58.68,46880.0,52.5804,52.5893,52.4195,52.4642,46880.0
2017-03-10 12:40:00,58.68,58.72,58.62,58.63,27468.0,52.4642,52.4999,52.4105,52.4195,27468.0
2017-03-10 12:50:00,58.63,58.65,58.53,58.57,35010.0,52.4195,52.4373,52.3301,52.3658,35010.0
2017-03-10 13:00:00,58.58,58.59,58.49,58.54,83404.0,52.3748,52.3837,52.2943,52.339,83404.0
2017-03-10 13:10:00,58.54,58.67,58.53,58.64,51401.0,52.339,52.4552,52.3301,52.4284,51401.0
2017-03-10 13:20:00,58.64,58.67,58.6,58.64,50742.0,52.4284,52.4552,52.3926,52.4284,50742.0
2017-03-10 13:30:00,58.64,58.68,58.62,58.68,41221.0,52.4284,52.4642,52.4105,52.4642,41221.0
2017-03-10 13:40:00,58.68,58.77,58.67,58.77,59337.0,52.4642,52.5446,52.4552,52.5446,59337.0
2017-03-10 13:50:00,58.76,58.79,58.73,58.78,62533.0,52.5357,52.5625,52.5089,52.5536,62533.0
2017-03-10 14:00:00,58.79,58.89,58.78,58.87,148163.0,52.5625,52.6519,52.5536,52.634,148163.0
2017-03-10 14:10:00,58.87,58.87,58.7,58.71,64080.0,52.634,52.634,52.482,52.491,64080.0
2017-03-10 14:20:00,58.71,58.76,58.63,58.65,56325.0,52.491,52.5357,52.4195,52.4373,56325.0
2017-03-10 14:30:00,58.65,58.66,58.59,58.66,69744.0,52.4373,52.4463,52.3837,52.4463,69744.0
2017-03-10 14:40:00,58.66,58.66,58.55,58.57,55603.0,52.4463,52.4463,52.3479,52.3658,55603.0
2017-03-10 14:50:00,58.56,58.57,58.48,58.53,49956.0,52.3569,52.3658,52.2854,52.3301,49956.0
2017-03-10 15:00:00,58.54,58.61,58.52,58.61,85158.0,52.339,52.4016,52.3211,52.4016,85158.0
2017-03-10 15:10:00,58.61,58.68,58.59,58.6,83391.0,52.4016,52.4642,52.3837,52.3926,83391.0
2017-03-10 15:20:00,58.58,58.59,58.45,58.54,131434.0,52.3748,52.3837,52.2585,52.339,131434.0
2017-03-10 15:30:00,58.55,58.57,58.52,58.55,95692.0,52.3479,52.3658,52.3211,52.3479,95692.0
2017-03-10 15:40:00,58.55,58.64,58.51,58.64,233561.0,52.3479,52.4284,52.3122,52.4284,233561.0
2017-03-10 15:50:00,58.63,58.77,58.62,58.75,491153.0,52.4195,52.5446,52.4105,52.5267,491153.0
2017-03-13 09:30:00,58.59,58.85,58.53,58.75,130546.0,52.3837,52.6162,52.3301,52.5267,130546.0
2017-03-13 09:40:00,58.73,58.75,58.63,58.63,51057.0,52.5089,52.5267,52.4195,52.4195,51057.0
2017-03-13 09:50:00,58.63,58.64,58.56,58.57,27597.0,52.4195,52.4284,52.3569,52.3658,27597.0
2017-03-13 10:00:00,58.57,58.67,58.51,58.57,88008.0,52.3658,52.4552,52.3122,52.3658,88008.0
2017-03-13 10:10:00,58.57,58.76,58.57,58.65,33867.0,52.3658,52.5357,52.3658,52.4373,33867.0
2017-03-13 10:20:00,58.64,58.65,58.5,58.5,41214.0,52.4284,52.4373,52.3032,52.3032,41214.0
2017-03-13 10:30:00,58.51,58.62,58.5,58.57,49363.0,52.3122,52.4105,52.3032,52.3658,49363.0
2017-03-13 10:40:00,58.57,58.57,58.49,58.53,63953.0,52.3658,52.3658,52.2943,52.3301,63953.0
2017-03-13 10:50:00,58.54,58.6,58.49,58.58,42678.0,52.339,52.3926,52.2943,52.3748,42678.0
2017-03-13 11:00:00,58.58,58.59,58.5,58.54,38498.0,52.3748,52.3837,52.3032,52.339,38498.0
2017-03-13 11:10:00,58.54,58.69,58.53,58.69,56062.0,52.339,52.4731,52.3301,52.4731,56062.0
2017-03-13 11:20:00,58.68,58.68,58.53,58.53,34483.0,52.4642,52.4642,52.3301,52.3301,34483.0
2017-03-13 11:30:00,58.54,58.56,58.5,58.53,30123.0,52.339,52.3569,52.3032,52.3301,30123.0
2017-03-13 11:40:00,58.53,58.55,58.52,58.54,20676.0,52.3301,52.3479,52.3211,52.339,20676.0
2017-03-13 11:50:00,58.54,58.58,58.51,58.55,28733.0,52.339,52.3748,52.3122,52.3479,28733.0
2017-03-13 12:00:00,58.55,58.72,58.55,58.71,51959.0,52.3479,52.4999,52.3479,52.491,51959.0
2017-03-13 12:10:00,58.7,58.72,58.67,58.69,23617.0,52.482,52.4999,52.4552,52.4731,23617.0
2017-03-13 12:20:00,58.69,58.72,58.66,58.66,19532.0,52.4731,52.4999,52.4463,52.4463,19532.0
2017-03-13 12:30:00,58.67,58.68,58.63,58.64,25204.0,52.4552,52.4642,52.4195,52.4284,25204.0
2017-03-13 12:40:00,58.64,58.8,58.64,58.76,35415.0,52.4284,52.5715,52.4284,52.5357,35415.0
2017-03-13 12:50:00,58.76,58.8,58.75,58.79,22898.0,52.5357,52.5715,52.5267,52.5625,22898.0
2017-03-13 13:00:00,58.79,58.86,58.79,58.86,42284.0,52.5625,52.6251,52.5625,52.6251,42284.0
2017-03-13 13:10:00,58.86,58.9,58.84,58.86,42650.0,52.6251,52.6609,52.6072,52.6251,42650.0
2017-03-13 13:20:00,58.85,58.87,58.83,58.85,32473.0,52.6162,52.634,52.5983,52.6162,32473.0
2017-03-13 13:30:00,58.84,58.86,58.82,58.84,54635.0,52.6072,52.6251,52.5893,52.6072,54635.0
2017-03-13 13:40:00,58.85,58.94,58.84,58.93,59450.0,52.6162,52.6966,52.6072,52.6877,59450.0
2017-03-13 13:50:00,58.94,58.97,58.93,58.95,25602.0,52.6966,52.7234,52.6877,52.7056,25602.0
2017-03-13 14:00:00,58.95,58.97,58.88,58.92,53374.0,52.7056,52.7234,52.643,52.6787,53374.0
2017-03-13 14:10:00,58.92,58.95,58.88,58.95,37551.0,52.6787,52.7056,52.643,52.7056,37551.0
2017-03-13 14:20:00,58.95,59.06,58.94,59.06,68294.0,52.7056,52.8039,52.6966,52.8039,68294.0
2017-03-13 14:30:00,59.05,59.21,59.05,59.17,189581.0,52.795,52.938,52.795,52.9023,189581.0
2017-03-13 14:40:00,59.17,59.21,59.16,59.2,59443.0,52.9023,52.938,52.8933,52.9291,59443.0
2017-03-13 14:50:00,59.21,59.21,59.15,59.17,52106.0,52.938,52.938,52.8844,52.9023,52106.0
2017-03-13 15:00:00,59.17,59.21,59.15,59.2,96676.0,52.9023,52.938,52.8844,52.9291,96676.0
2017-03-13 15:10:00,59.21,59.28,59.2,59.23,138628.0,52.938,53.0006,52.9291,52.9559,138628.0
2017-03-13 15:20:00,59.22,59.25,59.19,59.23,64897.0,52.947,52.9738,52.9201,52.9559,64897.0
2017-03-13 15:30:00,59.22,59.34,59.21,59.3,167836.0,52.947,53.0543,52.938,53.0185,167836.0
2017-03-13 15:40:00,59.3,59.33,59.24,59.26,126124.0,53.0185,53.0453,52.9648,52.9827,126124.0
2017-03-13 15:50:00,59.25,59.28,59.23,59.25,406403.0,52.9738,53.0006,52.9559,52.9738,406403.0
2017-03-14 09:30:00,59.77,59.77,59.2,59.63,169829.0,53.4387,53.4387,52.9291,53.3135,169829.0
2017-03-14 09:40:00,59.66,59.78,59.53,59.59,140612.0,53.3404,53.4476,53.2241,53.2778,140612.0
2017-03-14 09:50:00,59.57,59.65,59.44,59.47,149956.0,53.2599,53.3314,53.1437,53.1705,149956.0
2017-03-14 10:00:00,59.46,59.46,59.2,59.35,140527.0,53.1615,53.1615,52.9291,53.0632,140527.0
2017-03-14 10:10:00,59.35,59.46,59.13,59.13,80929.0,53.0632,53.1615,52.8665,52.8665,80929.0
2017-03-14 10:20:00,59.13,59.22,59.11,59.13,83986.0,52.8665,52.947,52.8486,52.8665,83986.0
2017-03-14 10:30:00,59.12,59.22,59.05,59.16,86966.0,52.8576,52.947,52.795,52.8933,86966.0
2017-03-14 10:40:00,59.15,59.15,59.04,59.1,74238.0,52.8844,52.8844,52.786,52.8397,74238.0
2017-03-14 10:50:00,59.12,59.19,59.09,59.12,92467.0,52.8576,52.9201,52.8307,52.8576,92467.0
2017-03-14 11:00:00,59.11,59.14,59.02,59.04,57225.0,52.8486,52.8754,52.7681,52.786,57225.0
2017-03-14 11:10:00,59.04,59.18,59.02,59.16,91340.0,52.786,52.9112,52.7681,52.8933,91340.0
2017-03-14 11:20:00,59.16,59.21,59.11,59.2,73648.0,52.8933,52.938,52.8486,52.9291,73648.0
2017-03-14 11:30:00,59.2,59.28,59.2,59.23,45719.0,52.9291,53.0006,52.9291,52.9559,45719.0
2017-03-14 11:40:00,59.24,59.3,59.22,59.27,40927.0,52.9648,53.0185,52.947,52.9917,40927.0
2017-03-14 11:50:00,59.27,59.3,59.26,59.3,46951.0,52.9917,53.0185,52.9827,53.0185,46951.0
2017-03-14 12:00:00,59.3,59.35,59.17,59.19,40205.0,53.0185,53.0632,52.9023,52.9201,40205.0
2017-03-14 12:10:00,59.18,59.18,59.06,59.06,46986.0,52.9112,52.9112,52.8039,52.8039,46986.0
2017-03-14 12:20:00,59.07,59.13,59.06,59.13,40247.0,52.8129,52.8665,52.8039,52.8665,40247.0
2017-03-14 12:30:00,59.13,59.14,59.01,59.04,54377.0,52.8665,52.8754,52.7592,52.786,54377.0
2017-03-14 12:40:00,59.04,59.04,58.92,58.97,66682.0,52.786,52.786,52.6787,52.7234,66682.0
2017-03-14 12:50:00,58.97,58.99,58.93,58.97,51338.0,52.7234,52.7413,52.6877,52.7234,51338.0
2017-03-14 13:00:00,58.96,59.01,58.95,58.98,34955.0,52.7145,52.7592,52.7056,52.7324,34955.0
2017-03-14 13:10:00,58.98,59.09,58.97,59.04,42070.0,52.7324,52.8307,52.7234,52.786,42070.0
2017-03-14 13:20:00,59.04,59.07,59.01,59.07,39655.0,52.786,52.8129,52.7592,52.8129,39655.0
2017-03-14 13:30:00,59.05,59.09,59.04,59.08,21367.0,52.795,52.8307,52.786,52.8218,21367.0
2017-03-14 13:40:00,59.08,59.09,59.04,59.06,29503.0,52.8218,52.8307,52.786,52.8039,29503.0
2017-03-14 13:50:00,59.06,59.07,58.97,58.97,33228.0,52.8039,52.8129,52.7234,52.7234,33228.0
2017-03-14 14:00:00,58.97,59.01,58.97,59.0,27368.0,52.7234,52.7592,52.7234,52.7503,27368.0
2017-03-14 14:10:00,59.0,59.03,58.95,58.98,34313.0,52.7503,52.7771,52.7056,52.7324,34313.0
2017-03-14 14:20:00,58.97,59.0,58.93,58.98,39394.0,52.7234,52.7503,52.6877,52.7324,39394.0
2017-03-14 14:30:00,58.97,59.01,58.95,59.0,41604.0,52.7234,52.7592,52.7056,52.7503,41604.0
2017-03-14 14:40:00,59.0,59.04,59.0,59.0,34146.0,52.7503,52.786,52.7503,52.7503,34146.0
2017-03-14 14:50:00,59.01,59.05,58.97,59.04,38958.0,52.7592,52.795,52.7234,52.786,38958.0
2017-03-14 15:00:00,59.04,59.11,59.02,59.11,41813.0,52.786,52.8486,52.7681,52.8486,41813.0
2017-03-14 15:10:00,59.1,59.11,59.07,59.08,49170.0,52.8397,52.8486,52.8129,52.8218,49170.0
2017-03-14 15:20:00,59.08,59.09,59.05,59.08,60648.0,52.8218,52.8307,52.795,52.8218,60648.0
2017-03-14 15:30:00,59.08,59.18,59.07,59.14,107035.0,52.8218,52.9112,52.8129,52.8754,107035.0
2017-03-14 15:40:00,59.13,59.18,59.11,59.17,115783.0,52.8665,52.9112,52.8486,52.9023,115783.0
2017-03-14 15:50:00,59.16,59.19,59.13,59.16,306661.0,52.8933,52.9201,52.8665,52.8933,306661.0
2017-03-15 09:30:00,59.19,59.37,58.88,59.0,98694.0,52.9201,53.0811,52.643,52.7503,98694.0
2017-03-15 09:40:00,58.99,59.15,58.97,59.07,45329.0,52.7413,52.8844,52.7234,52.8129,45329.0
2017-03-15 09:50:00,59.07,59.07,58.85,58.89,73040.0,52.8129,52.8129,52.6162,52.6519,73040.0
2017-03-15 10:00:00,58.88,58.91,58.8,58.83,50827.0,52.643,52.6698,52.5715,52.5983,50827.0
2017-03-15 10:10:00,58.82,58.92,58.76,58.87,81122.0,52.5893,52.6787,52.5357,52.634,81122.0
2017-03-15 10:20:00,58.87,59.03,58.85,58.98,63110.0,52.634,52.7771,52.6162,52.7324,63110.0
2017-03-15 10:30:00,58.99,59.0,58.92,58.93,41957.0,52.7413,52.7503,52.6787,52.6877,41957.0
2017-03-15 10:40:00,58.94,58.99,58.89,58.98,36163.0,52.6966,52.7413,52.6519,52.7324,36163.0
2017-03-15 10:50:00,58.97,59.06,58.96,59.04,30229.0,52.7234,52.8039,52.7145,52.786,30229.0
2017-03-15 11:00:00,59.04,59.07,59.0,59.03,36604.0,52.786,52.8129,52.7503,52.7771,36604.0
2017-03-15 11:10:00,59.03,59.1,59.03,59.05,36247.0,52.7771,52.8397,52.7771,52.795,36247.0
2017-03-15 11:20:00,59.04,59.05,59.01,59.01,23752.0,52.786,52.795,52.7592,52.7592,23752.0
2017-03-15 11:30:00,59.01,59.02,58.96,59.0,38241.0,52.7592,52.7681,52.7145,52.7503,38241.0
2017-03-15 11:40:00,59.0,59.02,58.98,58.98,17576.0,52.7503,52.7681,52.7324,52.7324,17576.0
2017-03-15 11:50:00,58.99,59.02,58.97,59.02,19437.0,52.7413,52.7681,52.7234,52.7681,19437.0
2017-03-15 12:00:00,59.02,59.09,59.01,59.09,22211.0,52.7681,52.8307,52.7592,52.8307,22211.0
2017-03-15 12:10:00,59.09,59.11,59.07,59.09,24443.0,52.8307,52.8486,52.8129,52.8307,24443.0
2017-03-15 12:20:00,59.09,59.14,59.09,59.14,24215.0,52.8307,52.8754,52.8307,52.8754,24215.0
2017-03-15 12:30:00,59.13,59.14,59.08,59.1,49800.0,52.8665,52.8754,52.8218,52.8397,49800.0
2017-03-15 12:40:00,59.1,59.11,59.08,59.09,37351.0,52.8397,52.8486,52.8218,52.8307,37351.0
2017-03-15 12:50:00,59.08,59.1,59.05,59.05,20771.0,52.8218,52.8397,52.795,52.795,20771.0
2017-03-15 13:00:00,59.05,59.09,59.05,59.09,26741.0,52.795,52.8307,52.795,52.8307,26741.0
2017-03-15 13:10:00,59.09,59.1,59.0,59.01,29553.0,52.8307,52.8397,52.7503,52.7592,29553.0
2017-03-15 13:20:00,59.01,59.03,59.0,59.03,15147.0,52.7592,52.7771,52.7503,52.7771,15147.0
2017-03-15 13:30:00,59.02,59.06,59.02,59.05,36680.0,52.7681,52.8039,52.7681,52.795,36680.0
2017-03-15 13:40:00,59.05,59.05,59.01,59.03,22890.0,52.795,52.795,52.7592,52.7771,22890.0
2017-03-15 13:50:00,59.03,59.05,58.94,58.98,28908.0,52.7771,52.795,52.6966,52.7324,28908.0
2017-03-15 14:00:00,58.98,59.31,58.98,59.19,129206.0,52.7324,53.0274,52.7324,52.9201,129206.0
2017-03-15 14:10:00,59.17,59.23,59.1,59.13,60585.0,52.9023,52.9559,52.8397,52.8665,60585.0
2017-03-15 14:20:00,59.13,59.18,59.06,59.06,59911.0,52.8665,52.9112,52.8039,52.8039,59911.0
2017-03-15 14:30:00,59.06,59.1,59.01,59.09,56136.0,52.8039,52.8397,52.7592,52.8307,56136.0
2017-03-15 14:40:00,59.1,59.23,59.07,59.18,44051.0,52.8397,52.9559,52.8129,52.9112,44051.0
2017-03-15 14:50:00,59.2,59.2,59.13,59.17,42936.0,52.9291,52.9291,52.8665,52.9023,42936.0
2017-03-15 15:00:00,59.17,59.22,59.15,59.2,61986.0,52.9023,52.947,52.8844,52.9291,61986.0
2017-03-15 15:10:00,59.2,59.29,59.19,59.28,61056.0,52.9291,53.0095,52.9201,53.0006,61056.0
2017-03-15 15:20:00,59.27,59.35,59.26,59.34,69402.0,52.9917,53.0632,52.9827,53.0543,69402.0
2017-03-15 15:30:00,59.34,59.45,59.33,59.44,87997.0,53.0543,53.1526,53.0453,53.1437,87997.0
2017-03-15 15:40:00,59.44,59.44,59.26,59.27,71242.0,53.1437,53.1437,52.9827,52.9917,71242.0
2017-03-15 15:50:00,59.28,59.37,59.24,59.26,185940.0,53.0006,53.0811,52.9648,52.9827,185940.0
2017-03-16 09:30:00,59.75,59.82,59.26,59.67,114694.0,53.4208,53.4834,52.9827,53.3493,114694.0
2017-03-16 09:40:00,59.66,59.84,59.59,59.81,71304.0,53.3404,53.5013,53.2778,53.4745,71304.0
2017-03-16 09:50:00,59.79,59.87,59.72,59.86,102367.0,53.4566,53.5281,53.394,53.5192,102367.0
2017-03-16 10:00:00,59.86,60.0,59.85,59.96,67079.0,53.5192,53.6443,53.5102,53.6086,67079.0
2017-03-16 10:10:00,59.95,59.95,59.8,59.87,104797.0,53.5996,53.5996,53.4655,53.5281,104797.0
2017-03-16 10:20:00,59.87,59.87,59.76,59.82,101860.0,53.5281,53.5281,53.4298,53.4834,101860.0
2017-03-16 10:30:00,59.83,59.83,59.71,59.72,68942.0,53.4923,53.4923,53.3851,53.394,68942.0
2017-03-16 10:40:00,59.73,59.76,59.66,59.67,65939.0,53.4029,53.4298,53.3404,53.3493,65939.0
2017-03-16 10:50:00,59.66,59.66,59.47,59.52,64419.0,53.3404,53.3404,53.1705,53.2152,64419.0
2017-03-16 11:00:00,59.52,59.71,59.52,59.71,74169.0,53.2152,53.3851,53.2152,53.3851,74169.0
2017-03-16 11:10:00,59.7,59.78,59.67,59.7,62373.0,53.3761,53.4476,53.3493,53.3761,62373.0
2017-03-16 11:20:00,59.68,59.69,59.49,59.5,99056.0,53.3582,53.3672,53.1884,53.1973,99056.0
2017-03-16 11:30:00,59.5,59.62,59.47,59.56,42826.0,53.1973,53.3046,53.1705,53.2509,42826.0
2017-03-16 11:40:00,59.55,59.64,59.53,59.58,36139.0,53.242,53.3225,53.2241,53.2688,36139.0
2017-03-16 11:50:00,59.58,59.64,59.54,59.59,98892.0,53.2688,53.3225,53.2331,53.2778,98892.0
2017-03-16 12:00:00,59.59,59.62,59.56,59.6,52740.0,53.2778,53.3046,53.2509,53.2867,52740.0
2017-03-16 12:10:00,59.6,59.67,59.58,59.66,41995.0,53.2867,53.3493,53.2688,53.3404,41995.0
2017-03-16 12:20:00,59.66,59.66,59.58,59.61,33556.0,53.3404,53.3404,53.2688,53.2957,33556.0
2017-03-16 12:30:00,59.61,59.64,59.6,59.6,26709.0,53.2957,53.3225,53.2867,53.2867,26709.0
2017-03-16 12:40:00,59.59,59.63,59.53,59.56,75438.0,53.2778,53.3135,53.2241,53.2509,75438.0
2017-03-16 12:50:00,59.57,59.57,59.45,59.53,57823.0,53.2599,53.2599,53.1526,53.2241,57823.0
2017-03-16 13:00:00,59.52,59.58,59.5,59.55,74723.0,53.2152,53.2688,53.1973,53.242,74723.0
2017-03-16 13:10:00,59.56,59.58,59.54,59.57,55044.0,53.2509,53.2688,53.2331,53.2599,55044.0
2017-03-16 13:20:00,59.57,59.63,59.56,59.58,62348.0,53.2599,53.3135,53.2509,53.2688,62348.0
2017-03-16 13:30:00,59.58,59.59,59.53,59.55,97849.0,53.2688,53.2778,53.2241,53.242,97849.0
2017-03-16 13:40:00,59.56,59.57,59.51,59.51,73094.0,53.2509,53.2599,53.2062,53.2062,73094.0
2017-03-16 13:50:00,59.5,59.51,59.42,59.42,58679.0,53.1973,53.2062,53.1258,53.1258,58679.0
2017-03-16 14:00:00,59.42,59.5,59.42,59.48,103550.0,53.1258,53.1973,53.1258,53.1794,103550.0
2017-03-16 14:10:00,59.47,59.51,59.46,59.5,53342.0,53.1705,53.2062,53.1615,53.1973,53342.0
2017-03-16 14:20:00,59.49,59.5,59.45,59.49,39539.0,53.1884,53.1973,53.1526,53.1884,39539.0
2017-03-16 14:30:00,59.48,59.5,59.47,59.48,34718.0,53.1794,53.1973,53.1705,53.1794,34718.0
2017-03-16 14:40:00,59.48,59.49,59.43,59.48,115069.0,53.1794,53.1884,53.1347,53.1794,115069.0
2017-03-16 14:50:00,59.48,59.5,59.42,59.44,60666.0,53.1794,53.1973,53.1258,53.1437,60666.0
2017-03-16 15:00:00,59.44,59.47,59.39,59.46,41265.0,53.1437,53.1705,53.099,53.1615,41265.0
2017-03-16 15:10:00,59.47,59.5,59.45,59.49,91669.0,53.1705,53.1973,53.1526,53.1884,91669.0
2017-03-16 15:20:00,59.49,59.5,59.47,59.5,61086.0,53.1884,53.1973,53.1705,53.1973,61086.0
2017-03-16 15:30:00,59.49,59.5,59.43,59.48,75082.0,53.1884,53.1973,53.1347,53.1794,75082.0
2017-03-16 15:40:00,59.47,59.5,59.41,59.42,143176.0,53.1705,53.1973,53.1168,53.1258,143176.0
2017-03-16 15:50:00,59.4,59.44,59.39,59.41,251116.0,53.1079,53.1437,53.099,53.1168,251116.0
2017-03-17 09:30:00,59.84,59.89,59.11,59.49,1059576.0,53.5013,53.546,52.8486,53.1884,1059576.0
2017-03-17 09:40:00,59.51,59.65,59.45,59.59,206218.0,53.2062,53.3314,53.1526,53.2778,206218.0
2017-03-17 09:50:00,59.58,59.6,59.46,59.47,62260.0,53.2688,53.2867,53.1615,53.1705,62260.0
2017-03-17 10:00:00,59.46,59.56,59.44,59.48,81301.0,53.1615,53.2509,53.1437,53.1794,81301.0
2017-03-17 10:10:00,59.49,59.51,59.43,59.48,49072.0,53.1884,53.2062,53.1347,53.1794,49072.0
2017-03-17 10:20:00,59.48,59.61,59.47,59.6,84474.0,53.1794,53.2957,53.1705,53.2867,84474.0
2017-03-17 10:30:00,59.59,59.65,59.56,59.6,88500.0,53.2778,53.3314,53.2509,53.2867,88500.0
2017-03-17 10:40:00,59.6,59.64,59.56,59.6,105648.0,53.2867,53.3225,53.2509,53.2867,105648.0
2017-03-17 10:50:00,59.59,59.63,59.55,59.6,118263.0,53.2778,53.3135,53.242,53.2867,118263.0
2017-03-17 11:00:00,59.6,59.62,59.45,59.46,70217.0,53.2867,53.3046,53.1526,53.1615,70217.0
2017-03-17 11:10:00,59.44,59.46,59.35,59.39,70686.0,53.1437,53.1615,53.0632,53.099,70686.0
2017-03-17 11:20:00,59.4,59.4,58.74,58.85,287370.0,53.1079,53.1079,52.5178,52.6162,287370.0
2017-03-17 11:30:00,58.84,59.19,58.72,59.09,137436.0,52.6072,52.9201,52.4999,52.8307,137436.0
2017-03-17 11:40:00,59.09,59.12,58.58,58.68,131079.0,52.8307,52.8576,52.3748,52.4642,131079.0
2017-03-17 11:50:00,58.68,58.68,58.3,58.35,200169.0,52.4642,52.4642,52.1244,52.1691,200169.0
2017-03-17 12:00:00,58.35,58.63,58.33,58.6,142999.0,52.1691,52.4195,52.1512,52.3926,142999.0
2017-03-17 12:10:00,58.6,58.62,58.45,58.59,67692.0,52.3926,52.4105,52.2585,52.3837,67692.0
2017-03-17 12:20:00,58.6,58.66,58.55,58.55,77200.0,52.3926,52.4463,52.3479,52.3479,77200.0
2017-03-17 12:30:00,58.55,58.57,58.44,58.45,57277.0,52.3479,52.3658,52.2496,52.2585,57277.0
2017-03-17 12:40:00,58.45,58.48,58.35,58.39,45546.0,52.2585,52.2854,52.1691,52.2049,45546.0
2017-03-17 12:50:00,58.39,58.4,58.26,58.3,77178.0,52.2049,52.2138,52.0887,52.1244,77178.0
2017-03-17 13:00:00,58.29,58.35,58.25,58.32,68883.0,52.1155,52.1691,52.0797,52.1423,68883.0
2017-03-17 13:10:00,58.32,58.38,58.19,58.21,99096.0,52.1423,52.1959,52.0261,52.044,99096.0
2017-03-17 13:20:00,58.21,58.29,58.2,58.25,58684.0,52.044,52.1155,52.035,52.0797,58684.0
2017-03-17 13:30:00,58.25,58.3,58.21,58.26,72990.0,52.0797,52.1244,52.044,52.0887,72990.0
2017-03-17 13:40:00,58.25,58.34,58.21,58.31,73167.0,52.0797,52.1602,52.044,52.1334,73167.0
2017-03-17 13:50:00,58.31,58.5,58.3,58.47,71460.0,52.1334,52.3032,52.1244,52.2764,71460.0
2017-03-17 14:00:00,58.46,58.58,58.46,58.58,46256.0,52.2675,52.3748,52.2675,52.3748,46256.0
2017-03-17 14:10:00,58.58,58.63,58.57,58.58,56758.0,52.3748,52.4195,52.3658,52.3748,56758.0
2017-03-17 14:20:00,58.58,58.64,58.57,58.6,45372.0,52.3748,52.4284,52.3658,52.3926,45372.0
2017-03-17 14:30:00,58.6,58.61,58.56,58.57,44498.0,52.3926,52.4016,52.3569,52.3658,44498.0
2017-03-17 14:40:00,58.57,58.61,58.55,58.6,36238.0,52.3658,52.4016,52.3479,52.3926,36238.0
2017-03-17 14:50:00,58.61,58.64,58.6,58.62,55343.0,52.4016,52.4284,52.3926,52.4105,55343.0
2017-03-17 15:00:00,58.62,58.67,58.6,58.66,104162.0,52.4105,52.4552,52.3926,52.4463,104162.0
2017-03-17 15:10:00,58.66,58.66,58.46,58.49,113229.0,52.4463,52.4463,52.2675,52.2943,113229.0
2017-03-17 15:20:00,58.5,58.52,58.42,58.5,118666.0,52.3032,52.3211,52.2317,52.3032,118666.0
2017-03-17 15:30:00,58.5,58.59,58.49,58.55,165433.0,52.3032,52.3837,52.2943,52.3479,165433.0
2017-03-17 15:40:00,58.55,58.63,58.54,58.63,165052.0,52.3479,52.4195,52.339,52.4195,165052.0
2017-03-17 15:50:00,58.63,58.68,58.52,58.53,465739.0,52.4195,52.4642,52.3211,52.3301,465739.0
2017-03-20 09:30:00,58.56,58.97,58.44,58.5,166107.0,52.3569,52.7234,52.2496,52.3032,166107.0
2017-03-20 09:40:00,58.52,58.72,58.49,58.69,78566.0,52.3211,52.4999,52.2943,52.4731,78566.0
2017-03-20 09:50:00,58.69,58.81,58.66,58.77,122327.0,52.4731,52.5804,52.4463,52.5446,122327.0
2017-03-20 10:00:00,58.77,59.02,58.77,59.02,124336.0,52.5446,52.7681,52.5446,52.7681,124336.0
2017-03-20 10:10:00,59.02,59.25,59.0,59.21,127859.0,52.7681,52.9738,52.7503,52.938,127859.0
2017-03-20 10:20:00,59.22,59.33,59.21,59.31,182309.0,52.947,53.0453,52.938,53.0274,182309.0
2017-03-20 10:30:00,59.3,59.34,59.29,59.32,94479.0,53.0185,53.0543,53.0095,53.0364,94479.0
2017-03-20 10:40:00,59.32,59.41,59.32,59.35,67113.0,53.0364,53.1168,53.0364,53.0632,67113.0
2017-03-20 10:50:00,59.34,59.4,59.3,59.36,82802.0,53.0543,53.1079,53.0185,53.0721,82802.0
2017-03-20 11:00:00,59.36,59.4,59.3,59.32,82152.0,53.0721,53.1079,53.0185,53.0364,82152.0
2017-03-20 11:10:00,59.32,59.35,59.29,59.34,59581.0,53.0364,53.0632,53.0095,53.0543,59581.0
2017-03-20 11:20:00,59.34,59.35,59.2,59.23,109196.0,53.0543,53.0632,52.9291,52.9559,109196.0
2017-03-20 11:30:00,59.23,59.25,59.19,59.24,89823.0,52.9559,52.9738,52.9201,52.9648,89823.0
2017-03-20 11:40:00,59.23,59.25,59.23,59.24,40280.0,52.9559,52.9738,52.9559,52.9648,40280.0
2017-03-20 11:50:00,59.25,59.35,59.25,59.34,58569.0,52.9738,53.0632,52.9738,53.0543,58569.0
2017-03-20 12:00:00,59.35,59.35,59.26,59.28,55380.0,53.0632,53.0632,52.9827,53.0006,55380.0
2017-03-20 12:10:00,59.28,59.29,59.24,59.26,55226.0,53.0006,53.0095,52.9648,52.9827,55226.0
2017-03-20 12:20:00,59.27,59.32,59.26,59.31,28056.0,52.9917,53.0364,52.9827,53.0274,28056.0
2017-03-20 12:30:00,59.3,59.32,59.3,59.31,16465.0,53.0185,53.0364,53.0185,53.0274,16465.0
2017-03-20 12:40:00,59.32,59.32,59.24,59.25,54382.0,53.0364,53.0364,52.9648,52.9738,54382.0
2017-03-20 12:50:00,59.26,59.28,59.24,59.26,37682.0,52.9827,53.0006,52.9648,52.9827,37682.0
2017-03-20 13:00:00,59.27,59.27,59.24,59.26,55897.0,52.9917,52.9917,52.9648,52.9827,55897.0
2017-03-20 13:10:00,59.25,59.3,59.25,59.3,162631.0,52.9738,53.0185,52.9738,53.0185,162631.0
2017-03-20 13:20:00,59.3,59.32,59.15,59.17,66594.0,53.0185,53.0364,52.8844,52.9023,66594.0
2017-03-20 13:30:00,59.18,59.22,59.17,59.19,28156.0,52.9112,52.947,52.9023,52.9201,28156.0
2017-03-20 13:40:00,59.18,59.18,59.06,59.1,30396.0,52.9112,52.9112,52.8039,52.8397,30396.0
2017-03-20 13:50:00,59.09,59.09,59.06,59.08,20401.0,52.8307,52.8307,52.8039,52.8218,20401.0
2017-03-20 14:00:00,59.08,59.08,58.99,59.07,25469.0,52.8218,52.8218,52.7413,52.8129,25469.0
2017-03-20 14:10:00,59.06,59.09,59.05,59.06,35481.0,52.8039,52.8307,52.795,52.8039,35481.0
2017-03-20 14:20:00,59.06,59.07,59.04,59.05,26690.0,52.8039,52.8129,52.786,52.795,26690.0
2017-03-20 14:30:00,59.05,59.05,58.91,58.93,39873.0,52.795,52.795,52.6698,52.6877,39873.0
2017-03-20 14:40:00,58.92,58.94,58.85,58.85,23011.0,52.6787,52.6966,52.6162,52.6162,23011.0
2017-03-20 14:50:00,58.86,58.92,58.86,58.91,31396.0,52.6251,52.6787,52.6251,52.6698,31396.0
2017-03-20 15:00:00,58.92,58.94,58.92,58.93,28054.0,52.6787,52.6966,52.6787,52.6877,28054.0
2017-03-20 15:10:00,58.93,59.02,58.93,59.02,43796.0,52.6877,52.7681,52.6877,52.7681,43796.0
2017-03-20 15:20:00,59.03,59.08,59.03,59.06,89762.0,52.7771,52.8218,52.7771,52.8039,89762.0
2017-03-20 15:30:00,59.05,59.09,59.05,59.07,73859.0,52.795,52.8307,52.795,52.8129,73859.0
2017-03-20 15:40:00,59.07,59.08,59.0,59.0,83425.0,52.8129,52.8218,52.7503,52.7503,83425.0
2017-03-20 15:50:00,59.01,59.04,58.96,58.98,194494.0,52.7592,52.786,52.7145,52.7324,194494.0
2017-03-21 09:30:00,59.11,59.4,59.03,59.06,85214.0,52.8486,53.1079,52.7771,52.8039,85214.0
2017-03-21 09:40:00,59.07,59.22,59.04,59.2,61624.0,52.8129,52.947,52.786,52.9291,61624.0
2017-03-21 09:50:00,59.2,59.3,59.17,59.25,76991.0,52.9291,53.0185,52.9023,52.9738,76991.0
2017-03-21 10:00:00,59.25,59.25,59.08,59.08,111444.0,52.9738,52.9738,52.8218,52.8218,111444.0
2017-03-21 10:10:00,59.08,59.1,59.0,59.02,64769.0,52.8218,52.8397,52.7503,52.7681,64769.0
2017-03-21 10:20:00,59.02,59.02,58.9,58.91,79808.0,52.7681,52.7681,52.6609,52.6698,79808.0
2017-03-21 10:30:00,58.9,58.93,58.8,58.84,53472.0,52.6609,52.6877,52.5715,52.6072,53472.0
2017-03-21 10:40:00,58.84,58.87,58.73,58.8,55845.0,52.6072,52.634,52.5089,52.5715,55845.0
2017-03-21 10:50:00,58.8,58.88,58.75,58.88,113328.0,52.5715,52.643,52.5267,52.643,113328.0
2017-03-21 11:00:00,58.88,58.97,58.8,58.97,122244.0,52.643,52.7234,52.5715,52.7234,122244.0
2017-03-21 11:10:00,58.98,58.98,58.64,58.71,84328.0,52.7324,52.7324,52.4284,52.491,84328.0
2017-03-21 11:20:00,58.71,58.81,58.57,58.61,68956.0,52.491,52.5804,52.3658,52.4016,68956.0
2017-03-21 11:30:00,58.62,58.63,58.54,58.59,64249.0,52.4105,52.4195,52.339,52.3837,64249.0
2017-03-21 11:40:00,58.6,58.65,58.52,58.63,52878.0,52.3926,52.4373,52.3211,52.4195,52878.0
2017-03-21 11:50:00,58.64,58.78,58.62,58.77,46564.0,52.4284,52.5536,52.4105,52.5446,46564.0
2017-03-21 12:00:00,58.77,58.81,58.71,58.79,41710.0,52.5446,52.5804,52.491,52.5625,41710.0
2017-03-21 12:10:00,58.79,58.79,58.69,58.72,30882.0,52.5625,52.5625,52.4731,52.4999,30882.0
2017-03-21 12:20:00,58.73,58.78,58.66,58.73,38694.0,52.5089,52.5536,52.4463,52.5089,38694.0
2017-03-21 12:30:00,58.73,58.78,58.66,58.7,32054.0,52.5089,52.5536,52.4463,52.482,32054.0
2017-03-21 12:40:00,58.69,58.75,58.66,58.73,41886.0,52.4731,52.5267,52.4463,52.5089,41886.0
2017-03-21 12:50:00,58.73,58.82,58.67,58.79,39088.0,52.5089,52.5893,52.4552,52.5625,39088.0
2017-03-21 13:00:00,58.8,58.83,58.75,58.78,39662.0,52.5715,52.5983,52.5267,52.5536,39662.0
2017-03-21 13:10:00,58.78,58.84,58.74,58.78,37539.0,52.5536,52.6072,52.5178,52.5536,37539.0
2017-03-21 13:20:00,58.78,58.89,58.65,58.88,45118.0,52.5536,52.6519,52.4373,52.643,45118.0
2017-03-21 13:30:00,58.88,58.91,58.82,58.83,37098.0,52.643,52.6698,52.5893,52.5983,37098.0
2017-03-21 13:40:00,58.83,58.87,58.75,58.78,33081.0,52.5983,52.634,52.5267,52.5536,33081.0
2017-03-21 13:50:00,58.78,58.79,58.67,58.68,35251.0,52.5536,52.5625,52.4552,52.4642,35251.0
2017-03-21 14:00:00,58.68,58.81,58.65,58.79,49229.0,52.4642,52.5804,52.4373,52.5625,49229.0
2017-03-21 14:10:00,58.79,58.85,58.76,58.84,45019.0,52.5625,52.6162,52.5357,52.6072,45019.0
2017-03-21 14:20:00,58.85,58.85,58.78,58.82,42724.0,52.6162,52.6162,52.5536,52.5893,42724.0
2017-03-21 14:30:00,58.82,58.93,58.79,58.89,46565.0,52.5893,52.6877,52.5625,52.6519,46565.0
2017-03-21 14:40:00,58.89,58.91,58.72,58.77,62424.0,52.6519,52.6698,52.4999,52.5446,62424.0
2017-03-21 14:50:00,58.78,58.84,58.71,58.81,55629.0,52.5536,52.6072,52.491,52.5804,55629.0
2017-03-21 15:00:00,58.81,58.82,58.74,58.75,53239.0,52.5804,52.5893,52.5178,52.5267,53239.0
2017-03-21 15:10:00,58.74,58.82,58.7,58.76,72052.0,52.5178,52.5893,52.482,52.5357,72052.0
2017-03-21 15:20:00,58.76,58.77,58.68,58.73,60270.0,52.5357,52.5446,52.4642,52.5089,60270.0
2017-03-21 15:30:00,58.73,58.73,58.57,58.57,84087.0,52.5089,52.5089,52.3658,52.3658,84087.0
2017-03-21 15:40:00,58.58,58.59,58.42,58.45,109082.0,52.3748,52.3837,52.2317,52.2585,109082.0
2017-03-21 15:50:00,58.45,58.55,58.4,58.52,280249.0,52.2585,52.3479,52.2138,52.3211,280249.0
2017-03-22 09:30:00,58.54,58.99,58.52,58.69,184517.0,52.339,52.7413,52.3211,52.4731,184517.0
2017-03-22 09:40:00,58.69,58.91,58.67,58.86,96793.0,52.4731,52.6698,52.4552,52.6251,96793.0
2017-03-22 09:50:00,58.86,58.91,58.71,58.87,136458.0,52.6251,52.6698,52.491,52.634,136458.0
2017-03-22 10:00:00,58.87,58.93,58.83,58.86,123071.0,52.634,52.6877,52.5983,52.6251,123071.0
2017-03-22 10:10:00,58.88,58.88,58.78,58.81,157376.0,52.643,52.643,52.5536,52.5804,157376.0
2017-03-22 10:20:00,58.81,58.94,58.8,58.93,57651.0,52.5804,52.6966,52.5715,52.6877,57651.0
2017-03-22 10:30:00,58.91,59.02,58.77,58.96,104718.0,52.6698,52.7681,52.5446,52.7145,104718.0
2017-03-22 10:40:00,58.95,59.05,58.93,59.0,83759.0,52.7056,52.795,52.6877,52.7503,83759.0
2017-03-22 10:50:00,59.01,59.12,59.0,59.11,49628.0,52.7592,52.8576,52.7503,52.8486,49628.0
2017-03-22 11:00:00,59.11,59.16,59.06,59.14,90485.0,52.8486,52.8933,52.8039,52.8754,90485.0
2017-03-22 11:10:00,59.14,59.4,59.13,59.34,84888.0,52.8754,53.1079,52.8665,53.0543,84888.0
2017-03-22 11:20:00,59.34,59.48,59.33,59.47,88029.0,53.0543,53.1794,53.0453,53.1705,88029.0
2017-03-22 11:30:00,59.48,59.48,59.35,59.42,45247.0,53.1794,53.1794,53.0632,53.1258,45247.0
2017-03-22 11:40:00,59.41,59.45,59.27,59.29,41446.0,53.1168,53.1526,52.9917,53.0095,41446.0
2017-03-22 11:50:00,59.3,59.31,59.19,59.2,47119.0,53.0185,53.0274,52.9201,52.9291,47119.0
2017-03-22 12:00:00,59.21,59.22,59.11,59.11,56938.0,52.938,52.947,52.8486,52.8486,56938.0
2017-03-22 12:10:00,59.11,59.16,59.09,59.11,49419.0,52.8486,52.8933,52.8307,52.8486,49419.0
2017-03-22 12:20:00,59.11,59.14,59.1,59.12,36095.0,52.8486,52.8754,52.8397,52.8576,36095.0
2017-03-22 12:30:00,59.12,59.17,59.09,59.11,54577.0,52.8576,52.9023,52.8307,52.8486,54577.0
2017-03-22 12:40:00,59.11,59.17,59.1,59.15,25157.0,52.8486,52.9023,52.8397,52.8844,25157.0
2017-03-22 12:50:00,59.16,59.16,59.1,59.1,35698.0,52.8933,52.8933,52.8397,52.8397,35698.0
2017-03-22 13:00:00,59.11,59.11,58.99,59.05,60478.0,52.8486,52.8486,52.7413,52.795,60478.0
2017-03-22 13:10:00,59.06,59.18,59.03,59.16,62991.0,52.8039,52.9112,52.7771,52.8933,62991.0
2017-03-22 13:20:00,59.16,59.17,59.11,59.12,22717.0,52.8933,52.9023,52.8486,52.8576,22717.0
2017-03-22 13:30:00,59.12,59.17,59.1,59.12,38989.0,52.8576,52.9023,52.8397,52.8576,38989.0
2017-03-22 13:40:00,59.12,59.12,59.02,59.09,53388.0,52.8576,52.8576,52.7681,52.8307,53388.0
2017-03-22 13:50:00,59.09,59.1,59.01,59.01,42586.0,52.8307,52.8397,52.7592,52.7592,42586.0
2017-03-22 14:00:00,59.02,59.11,59.01,59.09,57833.0,52.7681,52.8486,52.7592,52.8307,57833.0
2017-03-22 14:10:00,59.08,59.17,59.08,59.13,36970.0,52.8218,52.9023,52.8218,52.8665,36970.0
2017-03-22 14:20:00,59.13,59.14,59.04,59.06,40055.0,52.8665,52.8754,52.786,52.8039,40055.0
2017-03-22 14:30:00,59.06,59.16,59.04,59.16,61529.0,52.8039,52.8933,52.786,52.8933,61529.0
2017-03-22 14:40:00,59.16,59.22,59.16,59.21,62916.0,52.8933,52.947,52.8933,52.938,62916.0
2017-03-22 14:50:00,59.2,59.26,59.19,59.25,45305.0,52.9291,52.9827,52.9201,52.9738,45305.0
2017-03-22 15:00:00,59.26,59.36,59.24,59.36,70172.0,52.9827,53.0721,52.9648,53.0721,70172.0
2017-03-22 15:10:00,59.36,59.47,59.35,59.45,105318.0,53.0721,53.1705,53.0632,53.1526,105318.0
2017-03-22 15:20:00,59.46,59.51,59.43,59.43,117678.0,53.1615,53.2062,53.1347,53.1347,117678.0
2017-03-22 15:30:00,59.44,59.46,59.28,59.3,127020.0,53.1437,53.1615,53.0006,53.0185,127020.0
2017-03-22 15:40:00,59.3,59.38,59.3,59.38,150272.0,53.0185,53.09,53.0185,53.09,150272.0
2017-03-22 15:50:00,59.38,59.49,59.38,59.46,353865.0,53.09,53.1884,53.09,53.1615,353865.0
2017-03-23 09:30:00,59.25,59.34,58.68,58.82,334255.0,52.9738,53.0543,52.4642,52.5893,334255.0
2017-03-23 09:40:00,58.84,59.09,58.76,58.92,204014.0,52.6072,52.8307,52.5357,52.6787,204014.0
2017-03-23 09:50:00,58.92,58.93,58.53,58.76,126492.0,52.6787,52.6877,52.3301,52.5357,126492.0
2017-03-23 10:00:00,58.75,58.9,58.59,58.67,64874.0,52.5267,52.6609,52.3837,52.4552,64874.0
2017-03-23 10:10:00,58.68,58.69,58.37,58.49,127914.0,52.4642,52.4731,52.187,52.2943,127914.0
2017-03-23 10:20:00,58.49,58.71,58.46,58.7,161339.0,52.2943,52.491,52.2675,52.482,161339.0
2017-03-23 10:30:00,58.69,58.9,58.68,58.82,103977.0,52.4731,52.6609,52.4642,52.5893,103977.0
2017-03-23 10:40:00,58.82,58.97,58.8,58.95,83744.0,52.5893,52.7234,52.5715,52.7056,83744.0
2017-03-23 10:50:00,58.95,59.15,58.91,59.09,125171.0,52.7056,52.8844,52.6698,52.8307,125171.0
2017-03-23 11:00:00,59.08,59.08,58.94,59.06,61793.0,52.8218,52.8218,52.6966,52.8039,61793.0
2017-03-23 11:10:00,59.06,59.13,59.05,59.13,55351.0,52.8039,52.8665,52.795,52.8665,55351.0
2017-03-23 11:20:00,59.14,59.16,59.07,59.11,49871.0,52.8754,52.8933,52.8129,52.8486,49871.0
2017-03-23 11:30:00,59.12,59.18,59.1,59.15,48042.0,52.8576,52.9112,52.8397,52.8844,48042.0
2017-03-23 11:40:00,59.14,59.16,59.03,59.05,34388.0,52.8754,52.8933,52.7771,52.795,34388.0
2017-03-23 11:50:00,59.05,59.08,59.01,59.07,44779.0,52.795,52.8218,52.7592,52.8129,44779.0
2017-03-23 12:00:00,59.07,59.11,59.04,59.08,52392.0,52.8129,52.8486,52.786,52.8218,52392.0
2017-03-23 12:10:00,59.08,59.11,58.99,59.09,46065.0,52.8218,52.8486,52.7413,52.8307,46065.0
2017-03-23 12:20:00,59.09,59.15,59.01,59.03,47343.0,52.8307,52.8844,52.7592,52.7771,47343.0
2017-03-23 12:30:00,59.03,59.03,58.87,58.88,45154.0,52.7771,52.7771,52.634,52.643,45154.0
2017-03-23 12:40:00,58.88,58.94,58.84,58.85,50402.0,52.643,52.6966,52.6072,52.6162,50402.0
2017-03-23 12:50:00,58.86,58.89,58.8,58.88,50600.0,52.6251,52.6519,52.5715,52.643,50600.0
2017-03-23 13:00:00,58.88,58.89,58.64,58.64,62895.0,52.643,52.6519,52.4284,52.4284,62895.0
2017-03-23 13:10:00,58.65,58.77,58.59,58.77,93468.0,52.4373,52.5446,52.3837,52.5446,93468.0
2017-03-23 13:20:00,58.77,58.86,58.72,58.75,68567.0,52.5446,52.6251,52.4999,52.5267,68567.0
2017-03-23 13:30:00,58.75,58.83,58.72,58.77,55895.0,52.5267,52.5983,52.4999,52.5446,55895.0
2017-03-23 13:40:00,58.78,58.82,58.72,58.78,51670.0,52.5536,52.5893,52.4999,52.5536,51670.0
2017-03-23 13:50:00,58.78,58.83,58.72,58.73,49004.0,52.5536,52.5983,52.4999,52.5089,49004.0
2017-03-23 14:00:00,58.72,58.77,58.65,58.71,67739.0,52.4999,52.5446,52.4373,52.491,67739.0
2017-03-23 14:10:00,58.71,58.74,58.71,58.73,60267.0,52.491,52.5178,52.491,52.5089,60267.0
2017-03-23 14:20:00,58.73,58.75,58.7,58.71,70994.0,52.5089,52.5267,52.482,52.491,70994.0
2017-03-23 14:30:00,58.71,58.77,58.7,58.76,63226.0,52.491,52.5446,52.482,52.5357,63226.0
2017-03-23 14:40:00,58.75,58.76,58.69,58.72,41125.0,52.5267,52.5357,52.4731,52.4999,41125.0
2017-03-23 14:50:00,58.72,58.77,58.63,58.64,49501.0,52.4999,52.5446,52.4195,52.4284,49501.0
2017-03-23 15:00:00,58.65,58.7,58.63,58.67,70964.0,52.4373,52.482,52.4195,52.4552,70964.0
2017-03-23 15:10:00,58.67,58.73,58.62,58.71,109558.0,52.4552,52.5089,52.4105,52.491,109558.0
2017-03-23 15:20:00,58.7,58.82,58.7,58.79,85450.0,52.482,52.5893,52.482,52.5625,85450.0
2017-03-23 15:30:00,58.79,58.81,58.69,58.79,136158.0,52.5625,52.5804,52.4731,52.5625,136158.0
2017-03-23 15:40:00,58.79,58.81,58.68,58.73,123819.0,52.5625,52.5804,52.4642,52.5089,123819.0
2017-03-23 15:50:00,58.72,58.81,58.65,58.76,393538.0,52.4999,52.5804,52.4373,52.5357,393538.0
2017-03-24 09:30:00,59.01,59.28,58.84,59.11,87000.0,52.7592,53.0006,52.6072,52.8486,87000.0
2017-03-24 09:40:00,59.11,59.21,59.04,59.18,39914.0,52.8486,52.938,52.786,52.9112,39914.0
2017-03-24 09:50:00,59.2,59.2,58.98,59.0,60722.0,52.9291,52.9291,52.7324,52.7503,60722.0
2017-03-24 10:00:00,58.99,59.01,58.91,58.93,67928.0,52.7413,52.7592,52.6698,52.6877,67928.0
2017-03-24 10:10:00,58.92,59.0,58.91,58.98,45348.0,52.6787,52.7503,52.6698,52.7324,45348.0
2017-03-24 10:20:00,58.99,59.0,58.84,58.89,44202.0,52.7413,52.7503,52.6072,52.6519,44202.0
2017-03-24 10:30:00,58.89,59.01,58.88,58.98,50370.0,52.6519,52.7592,52.643,52.7324,50370.0
2017-03-24 10:40:00,58.97,59.16,58.96,59.1,148613.0,52.7234,52.8933,52.7145,52.8397,148613.0
2017-03-24 10:50:00,59.1,59.27,59.07,59.26,96308.0,52.8397,52.9917,52.8129,52.9827,96308.0
2017-03-24 11:00:00,59.27,59.29,59.21,59.22,157292.0,52.9917,53.0095,52.938,52.947,157292.0
2017-03-24 11:10:00,59.22,59.23,59.05,59.06,40563.0,52.947,52.9559,52.795,52.8039,40563.0
2017-03-24 11:20:00,59.07,59.08,59.03,59.06,30225.0,52.8129,52.8218,52.7771,52.8039,30225.0
2017-03-24 11:30:00,59.07,59.09,58.94,58.95,55586.0,52.8129,52.8307,52.6966,52.7056,55586.0
2017-03-24 11:40:00,58.95,58.97,58.92,58.94,75609.0,52.7056,52.7234,52.6787,52.6966,75609.0
2017-03-24 11:50:00,58.95,59.1,58.94,59.09,34023.0,52.7056,52.8397,52.6966,52.8307,34023.0
2017-03-24 12:00:00,59.08,59.09,59.01,59.02,20650.0,52.8218,52.8307,52.7592,52.7681,20650.0
2017-03-24 12:10:00,59.01,59.03,58.79,58.92,77412.0,52.7592,52.7771,52.5625,52.6787,77412.0
2017-03-24 12:20:00,58.9,59.1,58.89,59.03,87269.0,52.6609,52.8397,52.6519,52.7771,87269.0
2017-03-24 12:30:00,59.06,59.15,59.01,59.13,33656.0,52.8039,52.8844,52.7592,52.8665,33656.0
2017-03-24 12:40:00,59.13,59.2,59.12,59.18,50108.0,52.8665,52.9291,52.8576,52.9112,50108.0
2017-03-24 12:50:00,59.18,59.22,59.01,59.04,40599.0,52.9112,52.947,52.7592,52.786,40599.0
2017-03-24 13:00:00,59.04,59.08,58.98,58.98,31958.0,52.786,52.8218,52.7324,52.7324,31958.0
2017-03-24 13:10:00,58.98,59.0,58.91,58.92,29431.0,52.7324,52.7503,52.6698,52.6787,29431.0
2017-03-24 13:20:00,58.91,58.99,58.9,58.96,22604.0,52.6698,52.7413,52.6609,52.7145,22604.0
2017-03-24 13:30:00,58.97,58.99,58.9,58.91,25089.0,52.7234,52.7413,52.6609,52.6698,25089.0
2017-03-24 13:40:00,58.91,58.92,58.86,58.9,20124.0,52.6698,52.6787,52.6251,52.6609,20124.0
2017-03-24 13:50:00,58.9,58.91,58.83,58.9,39520.0,52.6609,52.6698,52.5983,52.6609,39520.0
2017-03-24 14:00:00,58.91,58.95,58.86,58.87,39988.0,52.6698,52.7056,52.6251,52.634,39988.0
2017-03-24 14:10:00,58.87,58.91,58.84,58.9,27734.0,52.634,52.6698,52.6072,52.6609,27734.0
2017-03-24 14:20:00,58.9,58.91,58.82,58.83,32065.0,52.6609,52.6698,52.5893,52.5983,32065.0
2017-03-24 14:30:00,58.83,58.85,58.78,58.78,26490.0,52.5983,52.6162,52.5536,52.5536,26490.0
2017-03-24 14:40:00,58.79,58.81,58.71,58.72,46144.0,52.5625,52.5804,52.491,52.4999,46144.0
2017-03-24 14:50:00,58.73,58.74,58.65,58.67,29545.0,52.5089,52.5178,52.4373,52.4552,29545.0
2017-03-24 15:00:00,58.68,58.68,58.59,58.63,39909.0,52.4642,52.4642,52.3837,52.4195,39909.0
2017-03-24 15:10:00,58.63,58.64,58.54,58.58,36410.0,52.4195,52.4284,52.339,52.3748,36410.0
2017-03-24 15:20:00,58.58,58.66,58.57,58.63,66593.0,52.3748,52.4463,52.3658,52.4195,66593.0
2017-03-24 15:30:00,58.63,58.79,58.54,58.78,110985.0,52.4195,52.5625,52.339,52.5536,110985.0
2017-03-24 15:40:00,58.78,58.87,58.63,58.66,124753.0,52.5536,52.634,52.4195,52.4463,124753.0
2017-03-24 15:50:00,58.65,58.8,58.59,58.62,319958.0,52.4373,52.5715,52.3837,52.4105,319958.0
2017-03-27 09:30:00,58.13,58.42,58.06,58.38,74467.0,51.9724,52.2317,51.9098,52.1959,74467.0
2017-03-27 09:40:00,58.35,58.45,58.28,58.41,34626.0,52.1691,52.2585,52.1065,52.2228,34626.0
2017-03-27 09:50:00,58.42,58.73,58.42,58.53,97667.0,52.2317,52.5089,52.2317,52.3301,97667.0
2017-03-27 10:00:00,58.53,58.59,58.46,58.56,72369.0,52.3301,52.3837,52.2675,52.3569,72369.0
2017-03-27 10:10:00,58.57,58.7,58.52,58.66,114957.0,52.3658,52.482,52.3211,52.4463,114957.0
2017-03-27 10:20:00,58.66,58.7,58.59,58.62,64312.0,52.4463,52.482,52.3837,52.4105,64312.0
2017-03-27 10:30:00,58.63,58.68,58.55,58.55,53256.0,52.4195,52.4642,52.3479,52.3479,53256.0
2017-03-27 10:40:00,58.52,58.69,58.52,58.62,50023.0,52.3211,52.4731,52.3211,52.4105,50023.0
2017-03-27 10:50:00,58.62,58.7,58.56,58.68,58768.0,52.4105,52.482,52.3569,52.4642,58768.0
2017-03-27 11:00:00,58.67,58.7,58.6,58.6,53551.0,52.4552,52.482,52.3926,52.3926,53551.0
2017-03-27 11:10:00,58.6,58.65,58.53,58.55,42933.0,52.3926,52.4373,52.3301,52.3479,42933.0
2017-03-27 11:20:00,58.55,58.64,58.53,58.64,47989.0,52.3479,52.4284,52.3301,52.4284,47989.0
2017-03-27 11:30:00,58.64,58.7,58.59,58.6,51338.0,52.4284,52.482,52.3837,52.3926,51338.0
2017-03-27 11:40:00,58.59,58.69,58.55,58.65,78914.0,52.3837,52.4731,52.3479,52.4373,78914.0
2017-03-27 11:50:00,58.63,58.65,58.56,58.65,29851.0,52.4195,52.4373,52.3569,52.4373,29851.0
2017-03-27 12:00:00,58.65,58.72,58.59,58.66,41229.0,52.4373,52.4999,52.3837,52.4463,41229.0
2017-03-27 12:10:00,58.67,58.73,58.66,58.69,30296.0,52.4552,52.5089,52.4463,52.4731,30296.0
2017-03-27 12:20:00,58.69,58.7,58.65,58.65,23626.0,52.4731,52.482,52.4373,52.4373,23626.0
2017-03-27 12:30:00,58.66,58.66,58.62,58.63,28642.0,52.4463,52.4463,52.4105,52.4195,28642.0
2017-03-27 12:40:00,58.63,58.7,58.61,58.68,26385.0,52.4195,52.482,52.4016,52.4642,26385.0
2017-03-27 12:50:00,58.68,58.74,58.67,58.69,37687.0,52.4642,52.5178,52.4552,52.4731,37687.0
2017-03-27 13:00:00,58.68,58.76,58.68,58.73,34217.0,52.4642,52.5357,52.4642,52.5089,34217.0
2017-03-27 13:10:00,58.74,58.74,58.68,58.71,29774.0,52.5178,52.5178,52.4642,52.491,29774.0
2017-03-27 13:20:00,58.71,58.75,58.68,58.7,34337.0,52.491,52.5267,52.4642,52.482,34337.0
2017-03-27 13:30:00,58.69,58.72,58.6,58.61,24377.0,52.4731,52.4999,52.3926,52.4016,24377.0
2017-03-27 13:40:00,58.61,58.67,58.6,58.65,24981.0,52.4016,52.4552,52.3926,52.4373,24981.0
2017-03-27 13:50:00,58.64,58.71,58.62,58.67,23864.0,52.4284,52.491,52.4105,52.4552,23864.0
2017-03-27 14:00:00,58.68,58.71,58.66,58.67,36139.0,52.4642,52.491,52.4463,52.4552,36139.0
2017-03-27 14:10:00,58.68,58.69,58.61,58.61,42733.0,52.4642,52.4731,52.4016,52.4016,42733.0
2017-03-27 14:20:00,58.61,58.66,58.55,58.58,69562.0,52.4016,52.4463,52.3479,52.3748,69562.0
2017-03-27 14:30:00,58.58,58.65,58.58,58.63,29355.0,52.3748,52.4373,52.3748,52.4195,29355.0
2017-03-27 14:40:00,58.63,58.75,58.61,58.72,30359.0,52.4195,52.5267,52.4016,52.4999,30359.0
2017-03-27 14:50:00,58.72,58.78,58.71,58.75,41670.0,52.4999,52.5536,52.491,52.5267,41670.0
2017-03-27 15:00:00,58.74,58.81,58.71,58.78,49561.0,52.5178,52.5804,52.491,52.5536,49561.0
2017-03-27 15:10:00,58.79,58.86,58.78,58.85,45199.0,52.5625,52.6251,52.5536,52.6162,45199.0
2017-03-27 15:20:00,58.84,58.85,58.79,58.79,49345.0,52.6072,52.6162,52.5625,52.5625,49345.0
2017-03-27 15:30:00,58.79,58.83,58.76,58.78,66272.0,52.5625,52.5983,52.5357,52.5536,66272.0
2017-03-27 15:40:00,58.78,58.81,58.69,58.71,101505.0,52.5536,52.5804,52.4731,52.491,101505.0
2017-03-27 15:50:00,58.72,58.75,58.68,58.7,154471.0,52.4999,52.5267,52.4642,52.482,154471.0
2017-03-28 09:30:00,58.49,58.8,58.31,58.71,76151.0,52.2943,52.5715,52.1334,52.491,76151.0
2017-03-28 09:40:00,58.72,58.75,58.45,58.46,54022.0,52.4999,52.5267,52.2585,52.2675,54022.0
2017-03-28 09:50:00,58.46,58.69,58.37,58.64,85798.0,52.2675,52.4731,52.187,52.4284,85798.0
2017-03-28 10:00:00,58.64,58.82,58.63,58.76,61748.0,52.4284,52.5893,52.4195,52.5357,61748.0
2017-03-28 10:10:00,58.77,58.77,58.6,58.68,44373.0,52.5446,52.5446,52.3926,52.4642,44373.0
2017-03-28 10:20:00,58.67,58.68,58.54,58.61,66130.0,52.4552,52.4642,52.339,52.4016,66130.0
2017-03-28 10:30:00,58.6,58.64,58.57,58.61,95243.0,52.3926,52.4284,52.3658,52.4016,95243.0
2017-03-28 10:40:00,58.62,58.76,58.62,58.71,50369.0,52.4105,52.5357,52.4105,52.491,50369.0
2017-03-28 10:50:00,58.71,58.71,58.56,58.65,62939.0,52.491,52.491,52.3569,52.4373,62939.0
2017-03-28 11:00:00,58.65,58.93,58.65,58.88,117149.0,52.4373,52.6877,52.4373,52.643,117149.0
2017-03-28 11:10:00,58.89,58.91,58.74,58.76,75418.0,52.6519,52.6698,52.5178,52.5357,75418.0
2017-03-28 11:20:00,58.76,58.87,58.76,58.84,38118.0,52.5357,52.634,52.5357,52.6072,38118.0
2017-03-28 11:30:00,58.84,58.87,58.82,58.86,46147.0,52.6072,52.634,52.5893,52.6251,46147.0
2017-03-28 11:40:00,58.87,58.95,58.8,58.94,124162.0,52.634,52.7056,52.5715,52.6966,124162.0
2017-03-28 11:50:00,58.94,59.13,58.94,59.08,87702.0,52.6966,52.8665,52.6966,52.8218,87702.0
2017-03-28 12:00:00,59.09,59.14,59.06,59.07,49483.0,52.8307,52.8754,52.8039,52.8129,49483.0
2017-03-28 12:10:00,59.07,59.07,59.02,59.03,33437.0,52.8129,52.8129,52.7681,52.7771,33437.0
2017-03-28 12:20:00,59.03,59.06,59.01,59.01,32011.0,52.7771,52.8039,52.7592,52.7592,32011.0
2017-03-28 12:30:00,59.02,59.03,58.91,58.94,132178.0,52.7681,52.7771,52.6698,52.6966,132178.0
2017-03-28 12:40:00,58.93,58.95,58.87,58.93,36410.0,52.6877,52.7056,52.634,52.6877,36410.0
2017-03-28 12:50:00,58.92,59.04,58.92,59.02,73264.0,52.6787,52.786,52.6787,52.7681,73264.0
2017-03-28 13:00:00,59.03,59.1,59.03,59.1,26399.0,52.7771,52.8397,52.7771,52.8397,26399.0
2017-03-28 13:10:00,59.09,59.13,59.09,59.13,33864.0,52.8307,52.8665,52.8307,52.8665,33864.0
2017-03-28 13:20:00,59.13,59.14,59.09,59.09,35279.0,52.8665,52.8754,52.8307,52.8307,35279.0
2017-03-28 13:30:00,59.1,59.11,59.04,59.07,33531.0,52.8397,52.8486,52.786,52.8129,33531.0
2017-03-28 13:40:00,59.07,59.17,59.07,59.16,30871.0,52.8129,52.9023,52.8129,52.8933,30871.0
2017-03-28 13:50:00,59.17,59.24,59.16,59.24,37112.0,52.9023,52.9648,52.8933,52.9648,37112.0
2017-03-28 14:00:00,59.23,59.25,59.21,59.25,41338.0,52.9559,52.9738,52.938,52.9738,41338.0
2017-03-28 14:10:00,59.24,59.31,59.24,59.29,35387.0,52.9648,53.0274,52.9648,53.0095,35387.0
2017-03-28 14:20:00,59.29,59.34,59.26,59.27,52347.0,53.0095,53.0543,52.9827,52.9917,52347.0
2017-03-28 14:30:00,59.26,59.26,59.15,59.21,44795.0,52.9827,52.9827,52.8844,52.938,44795.0
2017-03-28 14:40:00,59.21,59.25,59.18,59.2,36298.0,52.938,52.9738,52.9112,52.9291,36298.0
2017-03-28 14:50:00,59.2,59.21,59.16,59.16,50918.0,52.9291,52.938,52.8933,52.8933,50918.0
2017-03-28 15:00:00,59.16,59.19,59.15,59.17,52827.0,52.8933,52.9201,52.8844,52.9023,52827.0
2017-03-28 15:10:00,59.16,59.22,59.15,59.21,161968.0,52.8933,52.947,52.8844,52.938,161968.0
2017-03-28 15:20:00,59.2,59.26,59.14,59.26,72673.0,52.9291,52.9827,52.8754,52.9827,72673.0
2017-03-28 15:30:00,59.25,59.29,59.23,59.26,66089.0,52.9738,53.0095,52.9559,52.9827,66089.0
2017-03-28 15:40:00,59.26,59.33,59.11,59.12,100993.0,52.9827,53.0453,52.8486,52.8576,100993.0
2017-03-28 15:50:00,59.12,59.13,59.04,59.04,281335.0,52.8576,52.8665,52.786,52.786,281335.0
2017-03-29 09:30:00,58.95,58.95,58.72,58.73,101239.0,52.7056,52.7056,52.4999,52.5089,101239.0
2017-03-29 09:40:00,58.73,58.87,58.49,58.5,138132.0,52.5089,52.634,52.2943,52.3032,138132.0
2017-03-29 09:50:00,58.5,58.78,58.42,58.78,73894.0,52.3032,52.5536,52.2317,52.5536,73894.0
2017-03-29 10:00:00,58.79,58.8,58.62,58.74,110234.0,52.5625,52.5715,52.4105,52.5178,110234.0
2017-03-29 10:10:00,58.74,58.82,58.71,58.81,54673.0,52.5178,52.5893,52.491,52.5804,54673.0
2017-03-29 10:20:00,58.8,58.9,58.76,58.82,45903.0,52.5715,52.6609,52.5357,52.5893,45903.0
2017-03-29 10:30:00,58.82,58.89,58.82,58.88,43369.0,52.5893,52.6519,52.5893,52.643,43369.0
2017-03-29 10:40:00,58.88,58.93,58.85,58.91,57831.0,52.643,52.6877,52.6162,52.6698,57831.0
2017-03-29 10:50:00,58.91,59.09,58.9,59.02,119972.0,52.6698,52.8307,52.6609,52.7681,119972.0
2017-03-29 11:00:00,59.01,59.02,58.8,58.81,67305.0,52.7592,52.7681,52.5715,52.5804,67305.0
2017-03-29 11:10:00,58.81,58.93,58.8,58.84,45349.0,52.5804,52.6877,52.5715,52.6072,45349.0
2017-03-29 11:20:00,58.84,58.88,58.74,58.76,47922.0,52.6072,52.643,52.5178,52.5357,47922.0
2017-03-29 11:30:00,58.76,58.88,58.71,58.75,84211.0,52.5357,52.643,52.491,52.5267,84211.0
2017-03-29 11:40:00,58.74,58.82,58.71,58.76,40646.0,52.5178,52.5893,52.491,52.5357,40646.0
2017-03-29 11:50:00,58.77,58.81,58.7,58.81,46453.0,52.5446,52.5804,52.482,52.5804,46453.0
2017-03-29 12:00:00,58.83,58.83,58.76,58.79,20777.0,52.5983,52.5983,52.5357,52.5625,20777.0
2017-03-29 12:10:00,58.79,58.93,58.79,58.9,30278.0,52.5625,52.6877,52.5625,52.6609,30278.0
2017-03-29 12:20:00,58.9,58.96,58.89,58.96,35612.0,52.6609,52.7145,52.6519,52.7145,35612.0
2017-03-29 12:30:00,58.96,58.96,58.85,58.85,30169.0,52.7145,52.7145,52.6162,52.6162,30169.0
2017-03-29 12:40:00,58.85,58.87,58.8,58.83,28905.0,52.6162,52.634,52.5715,52.5983,28905.0
2017-03-29 12:50:00,58.83,58.85,58.8,58.84,27465.0,52.5983,52.6162,52.5715,52.6072,27465.0
2017-03-29 13:00:00,58.83,58.86,58.81,58.83,25347.0,52.5983,52.6251,52.5804,52.5983,25347.0
2017-03-29 13:10:00,58.83,58.84,58.8,58.81,25014.0,52.5983,52.6072,52.5715,52.5804,25014.0
2017-03-29 13:20:00,58.81,58.83,58.79,58.81,27879.0,52.5804,52.5983,52.5625,52.5804,27879.0
2017-03-29 13:30:00,58.81,58.84,58.81,58.83,24749.0,52.5804,52.6072,52.5804,52.5983,24749.0
2017-03-29 13:40:00,58.84,58.84,58.8,58.83,28157.0,52.6072,52.6072,52.5715,52.5983,28157.0
2017-03-29 13:50:00,58.83,58.89,58.82,58.89,24390.0,52.5983,52.6519,52.5893,52.6519,24390.0
2017-03-29 14:00:00,58.89,58.91,58.87,58.88,49083.0,52.6519,52.6698,52.634,52.643,49083.0
2017-03-29 14:10:00,58.89,58.9,58.86,58.86,30605.0,52.6519,52.6609,52.6251,52.6251,30605.0
2017-03-29 14:20:00,58.87,58.92,58.86,58.91,42169.0,52.634,52.6787,52.6251,52.6698,42169.0
2017-03-29 14:30:00,58.91,58.92,58.88,58.9,28170.0,52.6698,52.6787,52.643,52.6609,28170.0
2017-03-29 14:40:00,58.9,58.99,58.9,58.97,45558.0,52.6609,52.7413,52.6609,52.7234,45558.0
2017-03-29 14:50:00,58.97,59.05,58.96,59.03,61051.0,52.7234,52.795,52.7145,52.7771,61051.0
2017-03-29 15:00:00,59.03,59.06,59.0,59.05,37063.0,52.7771,52.8039,52.7503,52.795,37063.0
2017-03-29 15:10:00,59.04,59.05,58.99,59.01,49000.0,52.786,52.795,52.7413,52.7592,49000.0
2017-03-29 15:20:00,59.01,59.08,59.0,59.08,48443.0,52.7592,52.8218,52.7503,52.8218,48443.0
2017-03-29 15:30:00,59.07,59.2,59.07,59.19,75742.0,52.8129,52.9291,52.8129,52.9201,75742.0
2017-03-29 15:40:00,59.18,59.19,59.11,59.14,76336.0,52.9112,52.9201,52.8486,52.8754,76336.0
2017-03-29 15:50:00,59.13,59.14,59.05,59.08,255124.0,52.8665,52.8754,52.795,52.8218,255124.0
2017-03-30 09:30:00,59.2,59.22,58.9,59.12,58433.0,52.9291,52.947,52.6609,52.8576,58433.0
2017-03-30 09:40:00,59.1,59.25,59.1,59.15,52147.0,52.8397,52.9738,52.8397,52.8844,52147.0
2017-03-30 09:50:00,59.18,59.28,59.1,59.28,63304.0,52.9112,53.0006,52.8397,53.0006,63304.0
2017-03-30 10:00:00,59.24,59.32,59.13,59.16,38321.0,52.9648,53.0364,52.8665,52.8933,38321.0
2017-03-30 10:10:00,59.15,59.15,59.0,59.05,24714.0,52.8844,52.8844,52.7503,52.795,24714.0
2017-03-30 10:20:00,59.04,59.05,58.94,58.95,28496.0,52.786,52.795,52.6966,52.7056,28496.0
2017-03-30 10:30:00,58.95,59.08,58.93,59.07,36816.0,52.7056,52.8218,52.6877,52.8129,36816.0
2017-03-30 10:40:00,59.07,59.29,59.07,59.28,57016.0,52.8129,53.0095,52.8129,53.0006,57016.0
2017-03-30 10:50:00,59.28,59.29,59.18,59.22,45013.0,53.0006,53.0095,52.9112,52.947,45013.0
2017-03-30 11:00:00,59.24,59.25,59.15,59.18,36125.0,52.9648,52.9738,52.8844,52.9112,36125.0
2017-03-30 11:10:00,59.18,59.25,59.17,59.25,27220.0,52.9112,52.9738,52.9023,52.9738,27220.0
2017-03-30 11:20:00,59.26,59.28,59.24,59.27,30120.0,52.9827,53.0006,52.9648,52.9917,30120.0
2017-03-30 11:30:00,59.27,59.28,59.24,59.24,29513.0,52.9917,53.0006,52.9648,52.9648,29513.0
2017-03-30 11:40:00,59.24,59.27,59.15,59.19,19620.0,52.9648,52.9917,52.8844,52.9201,19620.0
2017-03-30 11:50:00,59.17,59.2,59.11,59.11,30054.0,52.9023,52.9291,52.8486,52.8486,30054.0
2017-03-30 12:00:00,59.12,59.14,59.1,59.13,24319.0,52.8576,52.8754,52.8397,52.8665,24319.0
2017-03-30 12:10:00,59.13,59.14,59.08,59.13,20707.0,52.8665,52.8754,52.8218,52.8665,20707.0
2017-03-30 12:20:00,59.13,59.15,59.09,59.14,18664.0,52.8665,52.8844,52.8307,52.8754,18664.0
2017-03-30 12:30:00,59.13,59.16,59.07,59.07,22724.0,52.8665,52.8933,52.8129,52.8129,22724.0
2017-03-30 12:40:00,59.07,59.11,59.05,59.07,35834.0,52.8129,52.8486,52.795,52.8129,35834.0
2017-03-30 12:50:00,59.08,59.1,59.06,59.09,21446.0,52.8218,52.8397,52.8039,52.8307,21446.0
2017-03-30 13:00:00,59.09,59.11,59.08,59.11,22359.0,52.8307,52.8486,52.8218,52.8486,22359.0
2017-03-30 13:10:00,59.11,59.13,59.08,59.08,16265.0,52.8486,52.8665,52.8218,52.8218,16265.0
2017-03-30 13:20:00,59.09,59.11,59.07,59.08,29442.0,52.8307,52.8486,52.8129,52.8218,29442.0
2017-03-30 13:30:00,59.08,59.1,59.07,59.1,47660.0,52.8218,52.8397,52.8129,52.8397,47660.0
2017-03-30 13:40:00,59.1,59.14,59.1,59.12,13554.0,52.8397,52.8754,52.8397,52.8576,13554.0
2017-03-30 13:50:00,59.11,59.13,59.08,59.1,22376.0,52.8486,52.8665,52.8218,52.8397,22376.0
2017-03-30 14:00:00,59.12,59.19,59.12,59.18,57510.0,52.8576,52.9201,52.8576,52.9112,57510.0
2017-03-30 14:10:00,59.17,59.23,59.17,59.23,19872.0,52.9023,52.9559,52.9023,52.9559,19872.0
2017-03-30 14:20:00,59.23,59.28,59.22,59.28,38648.0,52.9559,53.0006,52.947,53.0006,38648.0
2017-03-30 14:30:00,59.28,59.3,59.27,59.28,23890.0,53.0006,53.0185,52.9917,53.0006,23890.0
2017-03-30 14:40:00,59.28,59.28,59.24,59.26,16843.0,53.0006,53.0006,52.9648,52.9827,16843.0
2017-03-30 14:50:00,59.26,59.28,59.15,59.2,41013.0,52.9827,53.0006,52.8844,52.9291,41013.0
2017-03-30 15:00:00,59.19,59.22,59.19,59.21,14857.0,52.9201,52.947,52.9201,52.938,14857.0
2017-03-30 15:10:00,59.21,59.22,59.19,59.2,23527.0,52.938,52.947,52.9201,52.9291,23527.0
2017-03-30 15:20:00,59.2,59.28,59.19,59.27,44403.0,52.9291,53.0006,52.9201,52.9917,44403.0
2017-03-30 15:30:00,59.26,59.3,59.26,59.29,32685.0,52.9827,53.0185,52.9827,53.0095,32685.0
2017-03-30 15:40:00,59.29,59.3,59.24,59.25,40092.0,53.0095,53.0185,52.9648,52.9738,40092.0
2017-03-30 15:50:00,59.25,59.29,59.19,59.26,121004.0,52.9738,53.0095,52.9201,52.9827,121004.0
2017-03-31 09:30:00,59.09,59.26,59.02,59.21,124636.0,52.8307,52.9827,52.7681,52.938,124636.0
2017-03-31 09:40:00,59.2,59.24,59.12,59.13,130643.0,52.9291,52.9648,52.8576,52.8665,130643.0
2017-03-31 09:50:00,59.13,59.3,59.11,59.3,65858.0,52.8665,53.0185,52.8486,53.0185,65858.0
2017-03-31 10:00:00,59.31,59.46,59.28,59.45,39794.0,53.0274,53.1615,53.0006,53.1526,39794.0
2017-03-31 10:10:00,59.45,59.45,59.35,59.38,88084.0,53.1526,53.1526,53.0632,53.09,88084.0
2017-03-31 10:20:00,59.38,59.4,59.35,59.38,35630.0,53.09,53.1079,53.0632,53.09,35630.0
2017-03-31 10:30:00,59.39,59.6,59.39,59.6,71070.0,53.099,53.2867,53.099,53.2867,71070.0
2017-03-31 10:40:00,59.6,59.69,59.58,59.66,83173.0,53.2867,53.3672,53.2688,53.3404,83173.0
2017-03-31 10:50:00,59.65,59.65,59.54,59.6,54448.0,53.3314,53.3314,53.2331,53.2867,54448.0
2017-03-31 11:00:00,59.59,59.7,59.57,59.7,180793.0,53.2778,53.3761,53.2599,53.3761,180793.0
2017-03-31 11:10:00,59.71,59.79,59.71,59.74,70786.0,53.3851,53.4566,53.3851,53.4119,70786.0
2017-03-31 11:20:00,59.74,59.82,59.72,59.8,51882.0,53.4119,53.4834,53.394,53.4655,51882.0
2017-03-31 11:30:00,59.8,59.81,59.74,59.76,62051.0,53.4655,53.4745,53.4119,53.4298,62051.0
2017-03-31 11:40:00,59.76,59.79,59.74,59.74,43843.0,53.4298,53.4566,53.4119,53.4119,43843.0
2017-03-31 11:50:00,59.74,59.75,59.61,59.62,45214.0,53.4119,53.4208,53.2957,53.3046,45214.0
2017-03-31 12:00:00,59.62,59.64,59.61,59.62,21239.0,53.3046,53.3225,53.2957,53.3046,21239.0
2017-03-31 12:10:00,59.63,59.64,59.54,59.55,32974.0,53.3135,53.3225,53.2331,53.242,32974.0
2017-03-31 12:20:00,59.55,59.57,59.52,59.53,32814.0,53.242,53.2599,53.2152,53.2241,32814.0
2017-03-31 12:30:00,59.54,59.54,59.47,59.48,24677.0,53.2331,53.2331,53.1705,53.1794,24677.0
2017-03-31 12:40:00,59.48,59.51,59.47,59.51,18548.0,53.1794,53.2062,53.1705,53.2062,18548.0
2017-03-31 12:50:00,59.51,59.54,59.51,59.53,25364.0,53.2062,53.2331,53.2062,53.2241,25364.0
2017-03-31 13:00:00,59.54,59.57,59.53,59.56,24954.0,53.2331,53.2599,53.2241,53.2509,24954.0
2017-03-31 13:10:00,59.56,59.59,59.56,59.58,21273.0,53.2509,53.2778,53.2509,53.2688,21273.0
2017-03-31 13:20:00,59.58,59.58,59.55,59.57,21787.0,53.2688,53.2688,53.242,53.2599,21787.0
2017-03-31 13:30:00,59.57,59.58,59.55,59.56,16608.0,53.2599,53.2688,53.242,53.2509,16608.0
2017-03-31 13:40:00,59.55,59.57,59.52,59.55,30256.0,53.242,53.2599,53.2152,53.242,30256.0
2017-03-31 13:50:00,59.55,59.65,59.54,59.61,76882.0,53.242,53.3314,53.2331,53.2957,76882.0
2017-03-31 14:00:00,59.61,59.7,59.57,59.7,41447.0,53.2957,53.3761,53.2599,53.3761,41447.0
2017-03-31 14:10:00,59.69,59.71,59.63,59.69,52560.0,53.3672,53.3851,53.3135,53.3672,52560.0
2017-03-31 14:20:00,59.68,59.73,59.67,59.72,52093.0,53.3582,53.4029,53.3493,53.394,52093.0
2017-03-31 14:30:00,59.72,59.79,59.71,59.78,50981.0,53.394,53.4566,53.3851,53.4476,50981.0
2017-03-31 14:40:00,59.78,59.79,59.7,59.73,52870.0,53.4476,53.4566,53.3761,53.4029,52870.0
2017-03-31 14:50:00,59.73,59.76,59.71,59.73,50337.0,53.4029,53.4298,53.3851,53.4029,50337.0
2017-03-31 15:00:00,59.73,59.77,59.71,59.77,52066.0,53.4029,53.4387,53.3851,53.4387,52066.0
2017-03-31 15:10:00,59.77,59.82,59.77,59.8,73588.0,53.4387,53.4834,53.4387,53.4655,73588.0
2017-03-31 15:20:00,59.81,59.81,59.75,59.76,70118.0,53.4745,53.4745,53.4208,53.4298,70118.0
2017-03-31 15:30:00,59.76,59.79,59.73,59.73,81559.0,53.4298,53.4566,53.4029,53.4029,81559.0
2017-03-31 15:40:00,59.73,59.74,59.61,59.63,154383.0,53.4029,53.4119,53.2957,53.3135,154383.0
2017-03-31 15:50:00,59.62,59.64,59.52,59.53,483389.0,53.3046,53.3225,53.2152,53.2241,483389.0
2017-04-03 09:30:00,59.55,59.95,59.36,59.36,165501.0,53.242,53.5996,53.0721,53.0721,165501.0
2017-04-03 09:40:00,59.35,59.47,59.25,59.33,69791.0,53.0632,53.1705,52.9738,53.0453,69791.0
2017-04-03 09:50:00,59.33,59.37,59.24,59.29,57288.0,53.0453,53.0811,52.9648,53.0095,57288.0
2017-04-03 10:00:00,59.3,59.39,59.19,59.37,74890.0,53.0185,53.099,52.9201,53.0811,74890.0
2017-04-03 10:10:00,59.38,59.48,59.25,59.38,101156.0,53.09,53.1794,52.9738,53.09,101156.0
2017-04-03 10:20:00,59.37,59.4,59.34,59.34,148830.0,53.0811,53.1079,53.0543,53.0543,148830.0
2017-04-03 10:30:00,59.35,59.39,59.23,59.31,100512.0,53.0632,53.099,52.9559,53.0274,100512.0
2017-04-03 10:40:00,59.31,59.4,59.22,59.35,102705.0,53.0274,53.1079,52.947,53.0632,102705.0
2017-04-03 10:50:00,59.34,59.37,59.03,59.04,112547.0,53.0543,53.0811,52.7771,52.786,112547.0
2017-04-03 11:00:00,59.05,59.12,58.98,58.99,151941.0,52.795,52.8576,52.7324,52.7413,151941.0
2017-04-03 11:10:00,59.0,59.02,58.88,58.89,73333.0,52.7503,52.7681,52.643,52.6519,73333.0
2017-04-03 11:20:00,58.88,58.96,58.84,58.9,75926.0,52.643,52.7145,52.6072,52.6609,75926.0
2017-04-03 11:30:00,58.9,59.03,58.82,59.0,99524.0,52.6609,52.7771,52.5893,52.7503,99524.0
2017-04-03 11:40:00,58.99,59.01,58.88,58.88,84327.0,52.7413,52.7592,52.643,52.643,84327.0
2017-04-03 11:50:00,58.86,58.91,58.79,58.86,91422.0,52.6251,52.6698,52.5625,52.6251,91422.0
2017-04-03 12:00:00,58.85,58.87,58.75,58.82,94552.0,52.6162,52.634,52.5267,52.5893,94552.0
2017-04-03 12:10:00,58.83,58.87,58.78,58.83,35770.0,52.5983,52.634,52.5536,52.5983,35770.0
2017-04-03 12:20:00,58.82,58.92,58.8,58.9,49198.0,52.5893,52.6787,52.5715,52.6609,49198.0
2017-04-03 12:30:00,58.9,58.99,58.86,58.89,56251.0,52.6609,52.7413,52.6251,52.6519,56251.0
2017-04-03 12:40:00,58.89,58.93,58.85,58.89,40843.0,52.6519,52.6877,52.6162,52.6519,40843.0
2017-04-03 12:50:00,58.9,58.9,58.8,58.82,55649.0,52.6609,52.6609,52.5715,52.5893,55649.0
2017-04-03 13:00:00,58.82,58.84,58.75,58.76,192262.0,52.5893,52.6072,52.5267,52.5357,192262.0
2017-04-03 13:10:00,58.77,58.93,58.76,58.89,116900.0,52.5446,52.6877,52.5357,52.6519,116900.0
2017-04-03 13:20:00,58.88,58.88,58.75,58.76,55340.0,52.643,52.643,52.5267,52.5357,55340.0
2017-04-03 13:30:00,58.76,58.78,58.62,58.66,49774.0,52.5357,52.5536,52.4105,52.4463,49774.0
2017-04-03 13:40:00,58.66,58.67,58.5,58.54,78771.0,52.4463,52.4552,52.3032,52.339,78771.0
2017-04-03 13:50:00,58.54,58.55,58.38,58.44,116112.0,52.339,52.3479,52.1959,52.2496,116112.0
2017-04-03 14:00:00,58.44,58.46,58.26,58.46,180017.0,52.2496,52.2675,52.0887,52.2675,180017.0
2017-04-03 14:10:00,58.46,58.46,58.32,58.32,73144.0,52.2675,52.2675,52.1423,52.1423,73144.0
2017-04-03 14:20:00,58.31,58.38,58.25,58.35,129022.0,52.1334,52.1959,52.0797,52.1691,129022.0
2017-04-03 14:30:00,58.34,58.39,58.28,58.33,119198.0,52.1602,52.2049,52.1065,52.1512,119198.0
2017-04-03 14:40:00,58.33,58.45,58.32,58.44,113144.0,52.1512,52.2585,52.1423,52.2496,113144.0
2017-04-03 14:50:00,58.44,58.47,58.34,58.37,161112.0,52.2496,52.2764,52.1602,52.187,161112.0
2017-04-03 15:00:00,58.36,58.4,58.2,58.23,117300.0,52.1781,52.2138,52.035,52.0618,117300.0
2017-04-03 15:10:00,58.24,58.34,58.2,58.28,130725.0,52.0708,52.1602,52.035,52.1065,130725.0
2017-04-03 15:20:00,58.29,58.35,58.27,58.3,182919.0,52.1155,52.1691,52.0976,52.1244,182919.0
2017-04-03 15:30:00,58.3,58.31,58.23,58.23,269889.0,52.1244,52.1334,52.0618,52.0618,269889.0
2017-04-03 15:40:00,58.23,58.29,58.23,58.26,193110.0,52.0618,52.1155,52.0618,52.0887,193110.0
2017-04-03 15:50:00,58.25,58.28,58.17,58.23,468272.0,52.0797,52.1065,52.0082,52.0618,468272.0
2017-04-04 09:30:00,57.99,58.44,57.61,58.2,662003.0,51.8473,52.2496,51.5075,52.035,662003.0
2017-04-04 09:40:00,58.2,58.3,58.19,58.23,76571.0,52.035,52.1244,52.0261,52.0618,76571.0
2017-04-04 09:50:00,58.22,58.23,58.09,58.14,88843.0,52.0529,52.0618,51.9367,51.9814,88843.0
2017-04-04 10:00:00,58.17,58.31,58.13,58.28,130971.0,52.0082,52.1334,51.9724,52.1065,130971.0
2017-04-04 10:10:00,58.28,58.33,58.14,58.14,145418.0,52.1065,52.1512,51.9814,51.9814,145418.0
2017-04-04 10:20:00,58.13,58.17,58.07,58.14,51937.0,51.9724,52.0082,51.9188,51.9814,51937.0
2017-04-04 10:30:00,58.15,58.2,58.09,58.09,105979.0,51.9903,52.035,51.9367,51.9367,105979.0
2017-04-04 10:40:00,58.09,58.12,57.94,58.08,74657.0,51.9367,51.9635,51.8026,51.9277,74657.0
2017-04-04 10:50:00,58.07,58.12,58.06,58.1,40683.0,51.9188,51.9635,51.9098,51.9456,40683.0
2017-04-04 11:00:00,58.09,58.21,58.08,58.2,182530.0,51.9367,52.044,51.9277,52.035,182530.0
2017-04-04 11:10:00,58.2,58.28,58.16,58.28,95184.0,52.035,52.1065,51.9992,52.1065,95184.0
2017-04-04 11:20:00,58.28,58.3,58.23,58.25,109412.0,52.1065,52.1244,52.0618,52.0797,109412.0
2017-04-04 11:30:00,58.25,58.29,58.23,58.24,45633.0,52.0797,52.1155,52.0618,52.0708,45633.0
2017-04-04 11:40:00,58.24,58.3,58.24,58.26,64447.0,52.0708,52.1244,52.0708,52.0887,64447.0
2017-04-04 11:50:00,58.25,58.26,58.18,58.23,38669.0,52.0797,52.0887,52.0171,52.0618,38669.0
2017-04-04 12:00:00,58.23,58.27,58.2,58.23,35319.0,52.0618,52.0976,52.035,52.0618,35319.0
2017-04-04 12:10:00,58.24,58.28,58.24,58.26,34988.0,52.0708,52.1065,52.0708,52.0887,34988.0
2017-04-04 12:20:00,58.26,58.27,58.24,58.27,22643.0,52.0887,52.0976,52.0708,52.0976,22643.0
2017-04-04 12:30:00,58.27,58.28,58.24,58.28,25154.0,52.0976,52.1065,52.0708,52.1065,25154.0
2017-04-04 12:40:00,58.28,58.28,58.21,58.21,37803.0,52.1065,52.1065,52.044,52.044,37803.0
2017-04-04 12:50:00,58.21,58.24,58.19,58.2,16149.0,52.044,52.0708,52.0261,52.035,16149.0
2017-04-04 13:00:00,58.2,58.2,58.13,58.19,31182.0,52.035,52.035,51.9724,52.0261,31182.0
2017-04-04 13:10:00,58.2,58.27,58.19,58.26,21757.0,52.035,52.0976,52.0261,52.0887,21757.0
2017-04-04 13:20:00,58.26,58.27,58.21,58.21,26066.0,52.0887,52.0976,52.044,52.044,26066.0
2017-04-04 13:30:00,58.21,58.26,58.2,58.24,24833.0,52.044,52.0887,52.035,52.0708,24833.0
2017-04-04 13:40:00,58.24,58.26,58.21,58.23,26394.0,52.0708,52.0887,52.044,52.0618,26394.0
2017-04-04 13:50:00,58.23,58.27,58.22,58.25,36470.0,52.0618,52.0976,52.0529,52.0797,36470.0
2017-04-04 14:00:00,58.25,58.3,58.24,58.29,37309.0,52.0797,52.1244,52.0708,52.1155,37309.0
2017-04-04 14:10:00,58.3,58.3,58.21,58.21,55536.0,52.1244,52.1244,52.044,52.044,55536.0
2017-04-04 14:20:00,58.21,58.27,58.2,58.25,47892.0,52.044,52.0976,52.035,52.0797,47892.0
2017-04-04 14:30:00,58.25,58.25,58.22,58.23,34329.0,52.0797,52.0797,52.0529,52.0618,34329.0
2017-04-04 14:40:00,58.24,58.27,58.23,58.23,45412.0,52.0708,52.0976,52.0618,52.0618,45412.0
2017-04-04 14:50:00,58.23,58.26,58.21,58.22,38608.0,52.0618,52.0887,52.044,52.0529,38608.0
2017-04-04 15:00:00,58.22,58.27,58.21,58.25,39320.0,52.0529,52.0976,52.044,52.0797,39320.0
2017-04-04 15:10:00,58.24,58.3,58.24,58.27,62828.0,52.0708,52.1244,52.0708,52.0976,62828.0
2017-04-04 15:20:00,58.27,58.28,58.22,58.24,72555.0,52.0976,52.1065,52.0529,52.0708,72555.0
2017-04-04 15:30:00,58.25,58.28,58.23,58.24,112270.0,52.0797,52.1065,52.0618,52.0708,112270.0
2017-04-04 15:40:00,58.24,58.27,58.21,58.26,82262.0,52.0708,52.0976,52.044,52.0887,82262.0
2017-04-04 15:50:00,58.27,58.27,58.17,58.21,363301.0,52.0976,52.0976,52.0082,52.044,363301.0
2017-04-05 09:30:00,58.21,58.69,58.21,58.49,308640.0,52.044,52.4731,52.044,52.2943,308640.0
2017-04-05 09:40:00,58.5,58.66,58.48,58.65,87923.0,52.3032,52.4463,52.2854,52.4373,87923.0
2017-04-05 09:50:00,58.65,58.76,58.61,58.61,97816.0,52.4373,52.5357,52.4016,52.4016,97816.0
2017-04-05 10:00:00,58.61,58.66,58.57,58.6,110301.0,52.4016,52.4463,52.3658,52.3926,110301.0
2017-04-05 10:10:00,58.6,58.88,58.58,58.86,111252.0,52.3926,52.643,52.3748,52.6251,111252.0
2017-04-05 10:20:00,58.87,58.92,58.78,58.89,72208.0,52.634,52.6787,52.5536,52.6519,72208.0
2017-04-05 10:30:00,58.89,58.9,58.79,58.82,85200.0,52.6519,52.6609,52.5625,52.5893,85200.0
2017-04-05 10:40:00,58.83,58.88,58.81,58.86,106677.0,52.5983,52.643,52.5804,52.6251,106677.0
2017-04-05 10:50:00,58.86,58.86,58.73,58.75,84125.0,52.6251,52.6251,52.5089,52.5267,84125.0
2017-04-05 11:00:00,58.76,58.8,58.63,58.63,74225.0,52.5357,52.5715,52.4195,52.4195,74225.0
2017-04-05 11:10:00,58.63,58.72,58.61,58.67,74385.0,52.4195,52.4999,52.4016,52.4552,74385.0
2017-04-05 11:20:00,58.68,58.68,58.62,58.65,99836.0,52.4642,52.4642,52.4105,52.4373,99836.0
2017-04-05 11:30:00,58.65,58.7,58.61,58.69,84414.0,52.4373,52.482,52.4016,52.4731,84414.0
2017-04-05 11:40:00,58.68,58.82,58.68,58.82,124924.0,52.4642,52.5893,52.4642,52.5893,124924.0
2017-04-05 11:50:00,58.82,58.87,58.79,58.8,35506.0,52.5893,52.634,52.5625,52.5715,35506.0
2017-04-05 12:00:00,58.79,58.83,58.76,58.81,36648.0,52.5625,52.5983,52.5357,52.5804,36648.0
2017-04-05 12:10:00,58.81,58.86,58.8,58.86,39260.0,52.5804,52.6251,52.5715,52.6251,39260.0
2017-04-05 12:20:00,58.86,58.99,58.86,58.98,42966.0,52.6251,52.7413,52.6251,52.7324,42966.0
2017-04-05 12:30:00,58.97,58.97,58.94,58.96,36806.0,52.7234,52.7234,52.6966,52.7145,36806.0
2017-04-05 12:40:00,58.96,59.03,58.95,59.02,39960.0,52.7145,52.7771,52.7056,52.7681,39960.0
2017-04-05 12:50:00,59.02,59.08,59.02,59.08,35646.0,52.7681,52.8218,52.7681,52.8218,35646.0
2017-04-05 13:00:00,59.07,59.1,59.0,59.01,142606.0,52.8129,52.8397,52.7503,52.7592,142606.0
2017-04-05 13:10:00,59.01,59.04,58.94,58.94,38461.0,52.7592,52.786,52.6966,52.6966,38461.0
2017-04-05 13:20:00,58.94,58.97,58.93,58.96,36117.0,52.6966,52.7234,52.6877,52.7145,36117.0
2017-04-05 13:30:00,58.96,59.06,58.95,59.01,49263.0,52.7145,52.8039,52.7056,52.7592,49263.0
2017-04-05 13:40:00,59.0,59.04,58.98,59.03,107324.0,52.7503,52.786,52.7324,52.7771,107324.0
2017-04-05 13:50:00,59.03,59.07,58.98,59.03,85101.0,52.7771,52.8129,52.7324,52.7771,85101.0
2017-04-05 14:00:00,59.03,59.04,58.86,58.88,115155.0,52.7771,52.786,52.6251,52.643,115155.0
2017-04-05 14:10:00,58.88,58.89,58.76,58.78,59371.0,52.643,52.6519,52.5357,52.5536,59371.0
2017-04-05 14:20:00,58.78,58.82,58.64,58.65,168746.0,52.5536,52.5893,52.4284,52.4373,168746.0
2017-04-05 14:30:00,58.64,58.67,58.52,58.53,68986.0,52.4284,52.4552,52.3211,52.3301,68986.0
2017-04-05 14:40:00,58.52,58.6,58.5,58.5,44762.0,52.3211,52.3926,52.3032,52.3032,44762.0
2017-04-05 14:50:00,58.51,58.53,58.36,58.41,126657.0,52.3122,52.3301,52.1781,52.2228,126657.0
2017-04-05 15:00:00,58.41,58.48,58.39,58.44,63501.0,52.2228,52.2854,52.2049,52.2496,63501.0
2017-04-05 15:10:00,58.44,58.45,58.32,58.34,70563.0,52.2496,52.2585,52.1423,52.1602,70563.0
2017-04-05 15:20:00,58.34,58.35,58.08,58.21,72080.0,52.1602,52.1691,51.9277,52.044,72080.0
2017-04-05 15:30:00,58.21,58.21,57.92,58.14,118871.0,52.044,52.044,51.7847,51.9814,118871.0
2017-04-05 15:40:00,58.14,58.22,58.0,58.02,205293.0,51.9814,52.0529,51.8562,51.8741,205293.0
2017-04-05 15:50:00,58.02,58.17,58.01,58.05,226624.0,51.8741,52.0082,51.8651,51.9009,226624.0
2017-04-06 09:30:00,58.06,58.19,57.86,58.05,184006.0,51.9098,52.0261,51.731,51.9009,184006.0
2017-04-06 09:40:00,58.05,58.12,57.72,57.74,253692.0,51.9009,51.9635,51.6059,51.6237,253692.0
2017-04-06 09:50:00,57.74,58.26,57.73,58.25,52229.0,51.6237,52.0887,51.6148,52.0797,52229.0
2017-04-06 10:00:00,58.25,58.25,58.05,58.11,60498.0,52.0797,52.0797,51.9009,51.9545,60498.0
2017-04-06 10:10:00,58.1,58.18,58.02,58.1,42621.0,51.9456,52.0171,51.8741,51.9456,42621.0
2017-04-06 10:20:00,58.1,58.32,58.08,58.25,65942.0,51.9456,52.1423,51.9277,52.0797,65942.0
2017-04-06 10:30:00,58.25,58.34,58.21,58.25,57502.0,52.0797,52.1602,52.044,52.0797,57502.0
2017-04-06 10:40:00,58.26,58.26,58.04,58.07,53853.0,52.0887,52.0887,51.892,51.9188,53853.0
2017-04-06 10:50:00,58.08,58.11,57.95,57.99,67480.0,51.9277,51.9545,51.8115,51.8473,67480.0
2017-04-06 11:00:00,58.0,58.1,58.0,58.02,51292.0,51.8562,51.9456,51.8562,51.8741,51292.0
2017-04-06 11:10:00,58.03,58.18,58.01,58.17,71050.0,51.883,52.0171,51.8651,52.0082,71050.0
2017-04-06 11:20:00,58.15,58.36,58.15,58.36,85684.0,51.9903,52.1781,51.9903,52.1781,85684.0
2017-04-06 11:30:00,58.35,58.37,58.21,58.22,54456.0,52.1691,52.187,52.044,52.0529,54456.0
2017-04-06 11:40:00,58.22,58.34,58.22,58.3,71339.0,52.0529,52.1602,52.0529,52.1244,71339.0
2017-04-06 11:50:00,58.3,58.3,58.21,58.23,50111.0,52.1244,52.1244,52.044,52.0618,50111.0
2017-04-06 12:00:00,58.23,58.29,58.14,58.17,58104.0,52.0618,52.1155,51.9814,52.0082,58104.0
2017-04-06 12:10:00,58.17,58.23,58.16,58.22,35824.0,52.0082,52.0618,51.9992,52.0529,35824.0
2017-04-06 12:20:00,58.21,58.29,58.21,58.25,34177.0,52.044,52.1155,52.044,52.0797,34177.0
2017-04-06 12:30:00,58.25,58.29,58.2,58.24,33151.0,52.0797,52.1155,52.035,52.0708,33151.0
2017-04-06 12:40:00,58.23,58.26,58.21,58.24,33765.0,52.0618,52.0887,52.044,52.0708,33765.0
2017-04-06 12:50:00,58.25,58.27,58.22,58.25,29873.0,52.0797,52.0976,52.0529,52.0797,29873.0
2017-04-06 13:00:00,58.25,58.34,58.25,58.34,31588.0,52.0797,52.1602,52.0797,52.1602,31588.0
2017-04-06 13:10:00,58.34,58.41,58.32,58.41,28744.0,52.1602,52.2228,52.1423,52.2228,28744.0
2017-04-06 13:20:00,58.42,58.42,58.35,58.36,30081.0,52.2317,52.2317,52.1691,52.1781,30081.0
2017-04-06 13:30:00,58.36,58.38,58.27,58.29,40810.0,52.1781,52.1959,52.0976,52.1155,40810.0
2017-04-06 13:40:00,58.29,58.31,58.27,58.28,25349.0,52.1155,52.1334,52.0976,52.1065,25349.0
2017-04-06 13:50:00,58.28,58.31,58.23,58.24,28166.0,52.1065,52.1334,52.0618,52.0708,28166.0
2017-04-06 14:00:00,58.24,58.27,58.16,58.18,47846.0,52.0708,52.0976,51.9992,52.0171,47846.0
2017-04-06 14:10:00,58.19,58.19,58.12,58.13,55418.0,52.0261,52.0261,51.9635,51.9724,55418.0
2017-04-06 14:20:00,58.13,58.16,58.08,58.12,51442.0,51.9724,51.9992,51.9277,51.9635,51442.0
2017-04-06 14:30:00,58.11,58.24,58.1,58.21,41001.0,51.9545,52.0708,51.9456,52.044,41001.0
2017-04-06 14:40:00,58.22,58.28,58.12,58.14,56301.0,52.0529,52.1065,51.9635,51.9814,56301.0
2017-04-06 14:50:00,58.14,58.18,58.07,58.1,56757.0,51.9814,52.0171,51.9188,51.9456,56757.0
2017-04-06 15:00:00,58.11,58.19,58.1,58.19,54289.0,51.9545,52.0261,51.9456,52.0261,54289.0
2017-04-06 15:10:00,58.19,58.23,58.18,58.23,56508.0,52.0261,52.0618,52.0171,52.0618,56508.0
2017-04-06 15:20:00,58.22,58.23,58.16,58.19,66733.0,52.0529,52.0618,51.9992,52.0261,66733.0
2017-04-06 15:30:00,58.19,58.21,58.12,58.2,82805.0,52.0261,52.044,51.9635,52.035,82805.0
2017-04-06 15:40:00,58.2,58.22,58.15,58.18,113338.0,52.035,52.0529,51.9903,52.0171,113338.0
2017-04-06 15:50:00,58.18,58.18,58.09,58.14,269181.0,52.0171,52.0171,51.9367,51.9814,269181.0
2017-04-07 09:30:00,58.41,58.46,58.25,58.27,180899.0,52.2228,52.2675,52.0797,52.0976,180899.0
2017-04-07 09:40:00,58.27,58.31,58.17,58.22,54367.0,52.0976,52.1334,52.0082,52.0529,54367.0
2017-04-07 09:50:00,58.18,58.2,58.05,58.13,72051.0,52.0171,52.035,51.9009,51.9724,72051.0
2017-04-07 10:00:00,58.12,58.23,58.07,58.08,109968.0,51.9635,52.0618,51.9188,51.9277,109968.0
2017-04-07 10:10:00,58.09,58.2,58.02,58.05,55035.0,51.9367,52.035,51.8741,51.9009,55035.0
2017-04-07 10:20:00,58.06,58.23,58.04,58.15,40541.0,51.9098,52.0618,51.892,51.9903,40541.0
2017-04-07 10:30:00,58.16,58.21,58.11,58.2,52544.0,51.9992,52.044,51.9545,52.035,52544.0
2017-04-07 10:40:00,58.19,58.24,58.15,58.22,38818.0,52.0261,52.0708,51.9903,52.0529,38818.0
2017-04-07 10:50:00,58.22,58.22,58.16,58.19,34114.0,52.0529,52.0529,51.9992,52.0261,34114.0
2017-04-07 11:00:00,58.2,58.23,58.08,58.08,56413.0,52.035,52.0618,51.9277,51.9277,56413.0
2017-04-07 11:10:00,58.09,58.12,58.07,58.09,122091.0,51.9367,51.9635,51.9188,51.9367,122091.0
2017-04-07 11:20:00,58.09,58.21,58.09,58.15,136195.0,51.9367,52.044,51.9367,51.9903,136195.0
2017-04-07 11:30:00,58.16,58.27,58.12,58.22,56354.0,51.9992,52.0976,51.9635,52.0529,56354.0
2017-04-07 11:40:00,58.23,58.42,58.21,58.38,57998.0,52.0618,52.2317,52.044,52.1959,57998.0
2017-04-07 11:50:00,58.38,58.48,58.37,58.42,47814.0,52.1959,52.2854,52.187,52.2317,47814.0
2017-04-07 12:00:00,58.41,58.49,58.4,58.42,54020.0,52.2228,52.2943,52.2138,52.2317,54020.0
2017-04-07 12:10:00,58.43,58.44,58.39,58.44,35780.0,52.2406,52.2496,52.2049,52.2496,35780.0
2017-04-07 12:20:00,58.44,58.54,58.43,58.5,47909.0,52.2496,52.339,52.2406,52.3032,47909.0
2017-04-07 12:30:00,58.5,58.54,58.46,58.48,50307.0,52.3032,52.339,52.2675,52.2854,50307.0
2017-04-07 12:40:00,58.48,58.51,58.44,58.5,36731.0,52.2854,52.3122,52.2496,52.3032,36731.0
2017-04-07 12:50:00,58.51,58.53,58.47,58.49,34035.0,52.3122,52.3301,52.2764,52.2943,34035.0
2017-04-07 13:00:00,58.48,58.5,58.44,58.48,32190.0,52.2854,52.3032,52.2496,52.2854,32190.0
2017-04-07 13:10:00,58.48,58.49,58.44,58.45,27999.0,52.2854,52.2943,52.2496,52.2585,27999.0
2017-04-07 13:20:00,58.44,58.48,58.4,58.48,37774.0,52.2496,52.2854,52.2138,52.2854,37774.0
2017-04-07 13:30:00,58.48,58.54,58.44,58.47,43620.0,52.2854,52.339,52.2496,52.2764,43620.0
2017-04-07 13:40:00,58.47,58.47,58.41,58.45,42467.0,52.2764,52.2764,52.2228,52.2585,42467.0
2017-04-07 13:50:00,58.45,58.55,58.44,58.54,33057.0,52.2585,52.3479,52.2496,52.339,33057.0
2017-04-07 14:00:00,58.54,58.58,58.53,58.54,35446.0,52.339,52.3748,52.3301,52.339,35446.0
2017-04-07 14:10:00,58.53,58.54,58.5,58.51,31852.0,52.3301,52.339,52.3032,52.3122,31852.0
2017-04-07 14:20:00,58.51,58.57,58.5,58.52,51749.0,52.3122,52.3658,52.3032,52.3211,51749.0
2017-04-07 14:30:00,58.53,58.54,58.5,58.53,35636.0,52.3301,52.339,52.3032,52.3301,35636.0
2017-04-07 14:40:00,58.53,58.57,58.48,58.52,68472.0,52.3301,52.3658,52.2854,52.3211,68472.0
2017-04-07 14:50:00,58.53,58.58,58.47,58.51,55936.0,52.3301,52.3748,52.2764,52.3122,55936.0
2017-04-07 15:00:00,58.51,58.6,58.51,58.58,59618.0,52.3122,52.3926,52.3122,52.3748,59618.0
2017-04-07 15:10:00,58.58,58.67,58.58,58.66,68283.0,52.3748,52.4552,52.3748,52.4463,68283.0
2017-04-07 15:20:00,58.67,58.67,58.64,58.66,61491.0,52.4552,52.4552,52.4284,52.4463,61491.0
2017-04-07 15:30:00,58.66,58.66,58.54,58.59,100797.0,52.4463,52.4463,52.339,52.3837,100797.0
2017-04-07 15:40:00,58.6,58.63,58.54,58.54,124726.0,52.3926,52.4195,52.339,52.339,124726.0
2017-04-07 15:50:00,58.52,58.54,58.43,58.43,319669.0,52.3211,52.339,52.2406,52.2406,319669.0
2017-04-10 09:30:00,58.29,58.68,58.2,58.64,125402.0,52.1155,52.4642,52.035,52.4284,125402.0
2017-04-10 09:40:00,58.65,58.69,58.6,58.62,64161.0,52.4373,52.4731,52.3926,52.4105,64161.0
2017-04-10 09:50:00,58.63,58.8,58.62,58.73,94409.0,52.4195,52.5715,52.4105,52.5089,94409.0
2017-04-10 10:00:00,58.73,58.76,58.63,58.67,59521.0,52.5089,52.5357,52.4195,52.4552,59521.0
2017-04-10 10:10:00,58.67,58.72,58.62,58.71,57843.0,52.4552,52.4999,52.4105,52.491,57843.0
2017-04-10 10:20:00,58.71,58.89,58.71,58.88,94776.0,52.491,52.6519,52.491,52.643,94776.0
2017-04-10 10:30:00,58.89,58.93,58.8,58.83,102650.0,52.6519,52.6877,52.5715,52.5983,102650.0
2017-04-10 10:40:00,58.83,58.94,58.82,58.86,149118.0,52.5983,52.6966,52.5893,52.6251,149118.0
2017-04-10 10:50:00,58.86,58.9,58.83,58.85,119985.0,52.6251,52.6609,52.5983,52.6162,119985.0
2017-04-10 11:00:00,58.85,58.88,58.69,58.73,211132.0,52.6162,52.643,52.4731,52.5089,211132.0
2017-04-10 11:10:00,58.73,58.81,58.73,58.8,72536.0,52.5089,52.5804,52.5089,52.5715,72536.0
2017-04-10 11:20:00,58.8,58.89,58.78,58.83,54934.0,52.5715,52.6519,52.5536,52.5983,54934.0
2017-04-10 11:30:00,58.84,58.86,58.65,58.67,100599.0,52.6072,52.6251,52.4373,52.4552,100599.0
2017-04-10 11:40:00,58.67,58.69,58.55,58.58,58601.0,52.4552,52.4731,52.3479,52.3748,58601.0
2017-04-10 11:50:00,58.58,58.69,58.56,58.68,234781.0,52.3748,52.4731,52.3569,52.4642,234781.0
2017-04-10 12:00:00,58.68,58.71,58.6,58.67,109779.0,52.4642,52.491,52.3926,52.4552,109779.0
2017-04-10 12:10:00,58.68,58.69,58.57,58.61,94719.0,52.4642,52.4731,52.3658,52.4016,94719.0
2017-04-10 12:20:00,58.61,58.65,58.59,58.62,55682.0,52.4016,52.4373,52.3837,52.4105,55682.0
2017-04-10 12:30:00,58.61,58.75,58.61,58.75,77877.0,52.4016,52.5267,52.4016,52.5267,77877.0
2017-04-10 12:40:00,58.74,58.88,58.74,58.88,70312.0,52.5178,52.643,52.5178,52.643,70312.0
2017-04-10 12:50:00,58.88,58.98,58.88,58.97,69766.0,52.643,52.7324,52.643,52.7234,69766.0
2017-04-10 13:00:00,58.96,59.03,58.94,58.95,66555.0,52.7145,52.7771,52.6966,52.7056,66555.0
2017-04-10 13:10:00,58.95,58.96,58.88,58.91,55468.0,52.7056,52.7145,52.643,52.6698,55468.0
2017-04-10 13:20:00,58.91,58.96,58.91,58.93,31228.0,52.6698,52.7145,52.6698,52.6877,31228.0
2017-04-10 13:30:00,58.93,59.08,58.92,59.04,78259.0,52.6877,52.8218,52.6787,52.786,78259.0
2017-04-10 13:40:00,59.05,59.06,59.02,59.03,23003.0,52.795,52.8039,52.7681,52.7771,23003.0
2017-04-10 13:50:00,59.02,59.05,58.99,59.05,56403.0,52.7681,52.795,52.7413,52.795,56403.0
2017-04-10 14:00:00,59.04,59.06,58.97,58.99,124766.0,52.786,52.8039,52.7234,52.7413,124766.0
2017-04-10 14:10:00,58.99,59.07,58.98,59.02,58622.0,52.7413,52.8129,52.7324,52.7681,58622.0
2017-04-10 14:20:00,59.01,59.03,58.98,59.0,81436.0,52.7592,52.7771,52.7324,52.7503,81436.0
2017-04-10 14:30:00,59.0,59.02,58.99,59.01,60549.0,52.7503,52.7681,52.7413,52.7592,60549.0
2017-04-10 14:40:00,59.01,59.1,58.99,59.08,86248.0,52.7592,52.8397,52.7413,52.8218,86248.0
2017-04-10 14:50:00,59.07,59.08,59.01,59.02,41638.0,52.8129,52.8218,52.7592,52.7681,41638.0
2017-04-10 15:00:00,59.02,59.07,58.99,59.02,79887.0,52.7681,52.8129,52.7413,52.7681,79887.0
2017-04-10 15:10:00,59.01,59.04,58.99,59.01,85400.0,52.7592,52.786,52.7413,52.7592,85400.0
2017-04-10 15:20:00,59.01,59.02,58.92,58.94,68024.0,52.7592,52.7681,52.6787,52.6966,68024.0
2017-04-10 15:30:00,58.93,58.98,58.9,58.97,93814.0,52.6877,52.7324,52.6609,52.7234,93814.0
2017-04-10 15:40:00,58.97,58.99,58.94,58.94,102389.0,52.7234,52.7413,52.6966,52.6966,102389.0
2017-04-10 15:50:00,58.93,58.98,58.89,58.97,345715.0,52.6877,52.7324,52.6519,52.7234,345715.0
2017-04-11 09:30:00,58.73,59.05,58.63,58.87,134456.0,52.5089,52.795,52.4195,52.634,134456.0
2017-04-11 09:40:00,58.87,58.98,58.77,58.83,126923.0,52.634,52.7324,52.5446,52.5983,126923.0
2017-04-11 09:50:00,58.82,58.91,58.78,58.91,85209.0,52.5893,52.6698,52.5536,52.6698,85209.0
2017-04-11 10:00:00,58.92,59.06,58.86,59.04,130963.0,52.6787,52.8039,52.6251,52.786,130963.0
2017-04-11 10:10:00,59.05,59.2,58.9,59.0,247853.0,52.795,52.9291,52.6609,52.7503,247853.0
2017-04-11 10:20:00,59.01,59.01,58.69,58.84,67822.0,52.7592,52.7592,52.4731,52.6072,67822.0
2017-04-11 10:30:00,58.84,58.84,58.64,58.79,74987.0,52.6072,52.6072,52.4284,52.5625,74987.0
2017-04-11 10:40:00,58.79,58.85,58.62,58.76,198283.0,52.5625,52.6162,52.4105,52.5357,198283.0
2017-04-11 10:50:00,58.75,58.78,58.61,58.74,90225.0,52.5267,52.5536,52.4016,52.5178,90225.0
2017-04-11 11:00:00,58.73,58.74,58.52,58.52,91053.0,52.5089,52.5178,52.3211,52.3211,91053.0
2017-04-11 11:10:00,58.53,58.56,58.43,58.52,60765.0,52.3301,52.3569,52.2406,52.3211,60765.0
2017-04-11 11:20:00,58.51,58.56,58.4,58.5,103409.0,52.3122,52.3569,52.2138,52.3032,103409.0
2017-04-11 11:30:00,58.5,58.7,58.49,58.66,59712.0,52.3032,52.482,52.2943,52.4463,59712.0
2017-04-11 11:40:00,58.66,58.74,58.64,58.68,87175.0,52.4463,52.5178,52.4284,52.4642,87175.0
2017-04-11 11:50:00,58.68,58.7,58.6,58.63,62214.0,52.4642,52.482,52.3926,52.4195,62214.0
2017-04-11 12:00:00,58.63,58.64,58.54,58.56,49532.0,52.4195,52.4284,52.339,52.3569,49532.0
2017-04-11 12:10:00,58.57,58.71,58.57,58.69,29815.0,52.3658,52.491,52.3658,52.4731,29815.0
2017-04-11 12:20:00,58.71,58.82,58.71,58.79,27491.0,52.491,52.5893,52.491,52.5625,27491.0
2017-04-11 12:30:00,58.79,58.84,58.77,58.81,54697.0,52.5625,52.6072,52.5446,52.5804,54697.0
2017-04-11 12:40:00,58.79,58.79,58.72,58.72,17299.0,52.5625,52.5625,52.4999,52.4999,17299.0
2017-04-11 12:50:00,58.71,58.78,58.67,58.69,20269.0,52.491,52.5536,52.4552,52.4731,20269.0
2017-04-11 13:00:00,58.7,58.78,58.69,58.73,23871.0,52.482,52.5536,52.4731,52.5089,23871.0
2017-04-11 13:10:00,58.73,58.74,58.7,58.72,29102.0,52.5089,52.5178,52.482,52.4999,29102.0
2017-04-11 13:20:00,58.71,58.73,58.67,58.7,28936.0,52.491,52.5089,52.4552,52.482,28936.0
2017-04-11 13:30:00,58.71,58.8,58.69,58.79,27369.0,52.491,52.5715,52.4731,52.5625,27369.0
2017-04-11 13:40:00,58.79,58.81,58.71,58.72,19976.0,52.5625,52.5804,52.491,52.4999,19976.0
2017-04-11 13:50:00,58.72,58.76,58.7,58.75,22896.0,52.4999,52.5357,52.482,52.5267,22896.0
2017-04-11 14:00:00,58.75,58.78,58.7,58.75,49675.0,52.5267,52.5536,52.482,52.5267,49675.0
2017-04-11 14:10:00,58.77,58.78,58.69,58.7,36656.0,52.5446,52.5536,52.4731,52.482,36656.0
2017-04-11 14:20:00,58.71,58.85,58.7,58.82,53602.0,52.491,52.6162,52.482,52.5893,53602.0
2017-04-11 14:30:00,58.82,58.94,58.75,58.76,193729.0,52.5893,52.6966,52.5267,52.5357,193729.0
2017-04-11 14:40:00,58.77,58.77,58.71,58.74,42550.0,52.5446,52.5446,52.491,52.5178,42550.0
2017-04-11 14:50:00,58.74,58.81,58.73,58.77,36787.0,52.5178,52.5804,52.5089,52.5446,36787.0
2017-04-11 15:00:00,58.77,58.78,58.68,58.72,49888.0,52.5446,52.5536,52.4642,52.4999,49888.0
2017-04-11 15:10:00,58.72,58.74,58.6,58.66,64642.0,52.4999,52.5178,52.3926,52.4463,64642.0
2017-04-11 15:20:00,58.66,58.76,58.65,58.75,61400.0,52.4463,52.5357,52.4373,52.5267,61400.0
2017-04-11 15:30:00,58.75,58.92,58.72,58.87,93632.0,52.5267,52.6787,52.4999,52.634,93632.0
2017-04-11 15:40:00,58.87,58.9,58.75,58.76,132301.0,52.634,52.6609,52.5267,52.5357,132301.0
2017-04-11 15:50:00,58.76,58.89,58.76,58.88,255164.0,52.5357,52.6519,52.5357,52.643,255164.0
2017-04-12 09:30:00,58.94,59.01,58.6,58.71,86204.0,52.6966,52.7592,52.3926,52.491,86204.0
2017-04-12 09:40:00,58.73,58.77,58.63,58.66,49129.0,52.5089,52.5446,52.4195,52.4463,49129.0
2017-04-12 09:50:00,58.64,58.7,58.58,58.7,58639.0,52.4284,52.482,52.3748,52.482,58639.0
2017-04-12 10:00:00,58.69,58.8,58.68,58.77,57689.0,52.4731,52.5715,52.4642,52.5446,57689.0
2017-04-12 10:10:00,58.78,58.87,58.75,58.83,62660.0,52.5536,52.634,52.5267,52.5983,62660.0
2017-04-12 10:20:00,58.83,58.85,58.74,58.79,35410.0,52.5983,52.6162,52.5178,52.5625,35410.0
2017-04-12 10:30:00,58.79,58.8,58.65,58.7,51291.0,52.5625,52.5715,52.4373,52.482,51291.0
2017-04-12 10:40:00,58.7,58.7,58.48,58.58,66417.0,52.482,52.482,52.2854,52.3748,66417.0
2017-04-12 10:50:00,58.58,58.62,58.54,58.57,59062.0,52.3748,52.4105,52.339,52.3658,59062.0
2017-04-12 11:00:00,58.57,58.72,58.54,58.72,41784.0,52.3658,52.4999,52.339,52.4999,41784.0
2017-04-12 11:10:00,58.72,58.75,58.66,58.72,42941.0,52.4999,52.5267,52.4463,52.4999,42941.0
2017-04-12 11:20:00,58.71,58.75,58.66,58.71,38559.0,52.491,52.5267,52.4463,52.491,38559.0
2017-04-12 11:30:00,58.71,58.71,58.6,58.64,46915.0,52.491,52.491,52.3926,52.4284,46915.0
2017-04-12 11:40:00,58.64,58.67,58.59,58.6,69799.0,52.4284,52.4552,52.3837,52.3926,69799.0
2017-04-12 11:50:00,58.6,58.61,58.54,58.59,28338.0,52.3926,52.4016,52.339,52.3837,28338.0
2017-04-12 12:00:00,58.6,58.61,58.57,58.6,28555.0,52.3926,52.4016,52.3658,52.3926,28555.0
2017-04-12 12:10:00,58.59,58.65,58.59,58.65,38553.0,52.3837,52.4373,52.3837,52.4373,38553.0
2017-04-12 12:20:00,58.65,58.7,58.65,58.69,25309.0,52.4373,52.482,52.4373,52.4731,25309.0
2017-04-12 12:30:00,58.69,58.73,58.68,58.69,37197.0,52.4731,52.5089,52.4642,52.4731,37197.0
2017-04-12 12:40:00,58.69,58.77,58.67,58.75,23961.0,52.4731,52.5446,52.4552,52.5267,23961.0
2017-04-12 12:50:00,58.76,58.76,58.69,58.72,38412.0,52.5357,52.5357,52.4731,52.4999,38412.0
2017-04-12 13:00:00,58.72,58.92,58.72,58.85,128902.0,52.4999,52.6787,52.4999,52.6162,128902.0
2017-04-12 13:10:00,58.85,58.88,58.81,58.84,26691.0,52.6162,52.643,52.5804,52.6072,26691.0
2017-04-12 13:20:00,58.84,58.84,58.65,58.67,36318.0,52.6072,52.6072,52.4373,52.4552,36318.0
2017-04-12 13:30:00,58.68,58.78,58.67,58.78,71179.0,52.4642,52.5536,52.4552,52.5536,71179.0
2017-04-12 13:40:00,58.78,58.81,58.77,58.81,45059.0,52.5536,52.5804,52.5446,52.5804,45059.0
2017-04-12 13:50:00,58.8,58.81,58.71,58.78,22840.0,52.5715,52.5804,52.491,52.5536,22840.0
2017-04-12 14:00:00,58.79,58.8,58.71,58.78,19994.0,52.5625,52.5715,52.491,52.5536,19994.0
2017-04-12 14:10:00,58.77,58.8,58.77,58.77,90730.0,52.5446,52.5715,52.5446,52.5446,90730.0
2017-04-12 14:20:00,58.76,58.8,58.74,58.8,27371.0,52.5357,52.5715,52.5178,52.5715,27371.0
2017-04-12 14:30:00,58.8,58.85,58.75,58.75,36499.0,52.5715,52.6162,52.5267,52.5267,36499.0
2017-04-12 14:40:00,58.75,58.78,58.74,58.75,66941.0,52.5267,52.5536,52.5178,52.5267,66941.0
2017-04-12 14:50:00,58.73,58.78,58.71,58.75,47707.0,52.5089,52.5536,52.491,52.5267,47707.0
2017-04-12 15:00:00,58.75,58.81,58.75,58.78,63144.0,52.5267,52.5804,52.5267,52.5536,63144.0
2017-04-12 15:10:00,58.78,58.81,58.65,58.66,46518.0,52.5536,52.5804,52.4373,52.4463,46518.0
2017-04-12 15:20:00,58.65,58.79,58.64,58.73,73668.0,52.4373,52.5625,52.4284,52.5089,73668.0
2017-04-12 15:30:00,58.73,58.78,58.71,58.72,50049.0,52.5089,52.5536,52.491,52.4999,50049.0
2017-04-12 15:40:00,58.72,58.75,58.68,58.68,97859.0,52.4999,52.5267,52.4642,52.4642,97859.0
2017-04-12 15:50:00,58.67,58.7,58.63,58.66,201096.0,52.4552,52.482,52.4195,52.4463,201096.0
2017-04-13 09:30:00,58.77,58.77,58.38,58.4,270104.0,52.5446,52.5446,52.1959,52.2138,270104.0
2017-04-13 09:40:00,58.39,58.64,58.29,58.58,109769.0,52.2049,52.4284,52.1155,52.3748,109769.0
2017-04-13 09:50:00,58.58,58.64,58.51,58.6,152228.0,52.3748,52.4284,52.3122,52.3926,152228.0
2017-04-13 10:00:00,58.63,58.71,58.49,58.55,210976.0,52.4195,52.491,52.2943,52.3479,210976.0
2017-04-13 10:10:00,58.55,58.82,58.51,58.77,207115.0,52.3479,52.5893,52.3122,52.5446,207115.0
2017-04-13 10:20:00,58.77,58.92,58.77,58.92,450855.0,52.5446,52.6787,52.5446,52.6787,450855.0
2017-04-13 10:30:00,58.93,58.94,58.72,58.82,67099.0,52.6877,52.6966,52.4999,52.5893,67099.0
2017-04-13 10:40:00,58.82,59.0,58.82,58.93,60420.0,52.5893,52.7503,52.5893,52.6877,60420.0
2017-04-13 10:50:00,58.92,59.01,58.92,58.99,68009.0,52.6787,52.7592,52.6787,52.7413,68009.0
2017-04-13 11:00:00,58.99,59.06,58.98,59.05,121636.0,52.7413,52.8039,52.7324,52.795,121636.0
2017-04-13 11:10:00,59.05,59.06,58.9,58.97,47685.0,52.795,52.8039,52.6609,52.7234,47685.0
2017-04-13 11:20:00,58.96,59.01,58.94,58.98,61785.0,52.7145,52.7592,52.6966,52.7324,61785.0
2017-04-13 11:30:00,58.97,59.01,58.96,58.97,53603.0,52.7234,52.7592,52.7145,52.7234,53603.0
2017-04-13 11:40:00,58.98,58.99,58.92,58.97,58313.0,52.7324,52.7413,52.6787,52.7234,58313.0
2017-04-13 11:50:00,58.96,59.0,58.96,58.99,38220.0,52.7145,52.7503,52.7145,52.7413,38220.0
2017-04-13 12:00:00,58.98,58.98,58.83,58.83,40511.0,52.7324,52.7324,52.5983,52.5983,40511.0
2017-04-13 12:10:00,58.84,58.87,58.81,58.83,29945.0,52.6072,52.634,52.5804,52.5983,29945.0
2017-04-13 12:20:00,58.84,58.87,58.82,58.86,42832.0,52.6072,52.634,52.5893,52.6251,42832.0
2017-04-13 12:30:00,58.86,58.87,58.79,58.8,33184.0,52.6251,52.634,52.5625,52.5715,33184.0
2017-04-13 12:40:00,58.8,58.8,58.67,58.68,30160.0,52.5715,52.5715,52.4552,52.4642,30160.0
2017-04-13 12:50:00,58.68,58.74,58.68,58.7,40422.0,52.4642,52.5178,52.4642,52.482,40422.0
2017-04-13 13:00:00,58.69,58.7,58.56,58.6,37467.0,52.4731,52.482,52.3569,52.3926,37467.0
2017-04-13 13:10:00,58.59,58.6,58.54,58.57,26146.0,52.3837,52.3926,52.339,52.3658,26146.0
2017-04-13 13:20:00,58.56,58.6,58.54,58.6,24823.0,52.3569,52.3926,52.339,52.3926,24823.0
2017-04-13 13:30:00,58.59,58.61,58.57,58.61,29477.0,52.3837,52.4016,52.3658,52.4016,29477.0
2017-04-13 13:40:00,58.6,58.6,58.43,58.46,35108.0,52.3926,52.3926,52.2406,52.2675,35108.0
2017-04-13 13:50:00,58.46,58.52,58.46,58.51,29640.0,52.2675,52.3211,52.2675,52.3122,29640.0
2017-04-13 14:00:00,58.51,58.59,58.47,58.59,44758.0,52.3122,52.3837,52.2764,52.3837,44758.0
2017-04-13 14:10:00,58.6,58.6,58.53,58.57,40645.0,52.3926,52.3926,52.3301,52.3658,40645.0
2017-04-13 14:20:00,58.58,58.58,58.53,58.54,29845.0,52.3748,52.3748,52.3301,52.339,29845.0
2017-04-13 14:30:00,58.54,58.61,58.52,58.55,69648.0,52.339,52.4016,52.3211,52.3479,69648.0
2017-04-13 14:40:00,58.55,58.56,58.51,58.52,45715.0,52.3479,52.3569,52.3122,52.3211,45715.0
2017-04-13 14:50:00,58.52,58.54,58.49,58.52,49861.0,52.3211,52.339,52.2943,52.3211,49861.0
2017-04-13 15:00:00,58.51,58.57,58.51,58.52,55822.0,52.3122,52.3658,52.3122,52.3211,55822.0
2017-04-13 15:10:00,58.51,58.57,58.48,58.57,58402.0,52.3122,52.3658,52.2854,52.3658,58402.0
2017-04-13 15:20:00,58.56,58.6,58.54,58.55,50148.0,52.3569,52.3926,52.339,52.3479,50148.0
2017-04-13 15:30:00,58.55,58.56,58.49,58.51,138023.0,52.3479,52.3569,52.2943,52.3122,138023.0
2017-04-13 15:40:00,58.5,58.61,58.48,58.58,90386.0,52.3032,52.4016,52.2854,52.3748,90386.0
2017-04-13 15:50:00,58.58,58.6,58.35,58.35,262312.0,52.3748,52.3926,52.1691,52.1691,262312.0
2017-04-17 09:30:00,58.67,58.74,58.55,58.67,76389.0,52.4552,52.5178,52.3479,52.4552,76389.0
2017-04-17 09:40:00,58.69,58.69,58.51,58.65,104155.0,52.4731,52.4731,52.3122,52.4373,104155.0
2017-04-17 09:50:00,58.66,58.67,58.55,58.63,74550.0,52.4463,52.4552,52.3479,52.4195,74550.0
2017-04-17 10:00:00,58.64,58.65,58.58,58.64,117696.0,52.4284,52.4373,52.3748,52.4284,117696.0
2017-04-17 10:10:00,58.64,58.82,58.64,58.7,62090.0,52.4284,52.5893,52.4284,52.482,62090.0
2017-04-17 10:20:00,58.71,58.75,58.65,58.67,87206.0,52.491,52.5267,52.4373,52.4552,87206.0
2017-04-17 10:30:00,58.68,58.73,58.66,58.67,95117.0,52.4642,52.5089,52.4463,52.4552,95117.0
2017-04-17 10:40:00,58.67,58.71,58.61,58.64,86588.0,52.4552,52.491,52.4016,52.4284,86588.0
2017-04-17 10:50:00,58.65,58.66,58.57,58.6,70792.0,52.4373,52.4463,52.3658,52.3926,70792.0
2017-04-17 11:00:00,58.61,58.66,58.6,58.64,38237.0,52.4016,52.4463,52.3926,52.4284,38237.0
2017-04-17 11:10:00,58.65,58.68,58.6,58.68,62966.0,52.4373,52.4642,52.3926,52.4642,62966.0
2017-04-17 11:20:00,58.68,58.72,58.63,58.67,42932.0,52.4642,52.4999,52.4195,52.4552,42932.0
2017-04-17 11:30:00,58.67,58.71,58.63,58.7,63236.0,52.4552,52.491,52.4195,52.482,63236.0
2017-04-17 11:40:00,58.7,58.7,58.64,58.66,38086.0,52.482,52.482,52.4284,52.4463,38086.0
2017-04-17 11:50:00,58.65,58.65,58.56,58.57,39966.0,52.4373,52.4373,52.3569,52.3658,39966.0
2017-04-17 12:00:00,58.57,58.66,58.56,58.64,20420.0,52.3658,52.4463,52.3569,52.4284,20420.0
2017-04-17 12:10:00,58.64,58.64,58.59,58.6,24263.0,52.4284,52.4284,52.3837,52.3926,24263.0
2017-04-17 12:20:00,58.61,58.66,58.6,58.63,42671.0,52.4016,52.4463,52.3926,52.4195,42671.0
2017-04-17 12:30:00,58.63,58.64,58.53,58.57,32600.0,52.4195,52.4284,52.3301,52.3658,32600.0
2017-04-17 12:40:00,58.57,58.62,58.57,58.59,18522.0,52.3658,52.4105,52.3658,52.3837,18522.0
2017-04-17 12:50:00,58.59,58.64,58.57,58.61,16915.0,52.3837,52.4284,52.3658,52.4016,16915.0
2017-04-17 13:00:00,58.61,58.62,58.58,58.62,19623.0,52.4016,52.4105,52.3748,52.4105,19623.0
2017-04-17 13:10:00,58.62,58.65,58.6,58.64,29892.0,52.4105,52.4373,52.3926,52.4284,29892.0
2017-04-17 13:20:00,58.64,58.66,58.63,58.63,48473.0,52.4284,52.4463,52.4195,52.4195,48473.0
2017-04-17 13:30:00,58.63,58.66,58.61,58.61,19456.0,52.4195,52.4463,52.4016,52.4016,19456.0
2017-04-17 13:40:00,58.62,58.64,58.57,58.58,32466.0,52.4105,52.4284,52.3658,52.3748,32466.0
2017-04-17 13:50:00,58.58,58.65,58.57,58.63,46852.0,52.3748,52.4373,52.3658,52.4195,46852.0
2017-04-17 14:00:00,58.64,58.66,58.62,58.63,28545.0,52.4284,52.4463,52.4105,52.4195,28545.0
2017-04-17 14:10:00,58.64,58.66,58.63,58.64,34135.0,52.4284,52.4463,52.4195,52.4284,34135.0
2017-04-17 14:20:00,58.65,58.66,58.62,58.64,28432.0,52.4373,52.4463,52.4105,52.4284,28432.0
2017-04-17 14:30:00,58.63,58.66,58.62,58.65,33588.0,52.4195,52.4463,52.4105,52.4373,33588.0
2017-04-17 14:40:00,58.65,58.67,58.63,58.65,32667.0,52.4373,52.4552,52.4195,52.4373,32667.0
2017-04-17 14:50:00,58.65,58.66,58.6,58.63,52035.0,52.4373,52.4463,52.3926,52.4195,52035.0
2017-04-17 15:00:00,58.64,58.66,58.61,58.64,75175.0,52.4284,52.4463,52.4016,52.4284,75175.0
2017-04-17 15:10:00,58.65,58.68,58.63,58.68,95041.0,52.4373,52.4642,52.4195,52.4642,95041.0
2017-04-17 15:20:00,58.69,58.71,58.66,58.68,99996.0,52.4731,52.491,52.4463,52.4642,99996.0
2017-04-17 15:30:00,58.69,58.69,58.65,58.65,72087.0,52.4731,52.4731,52.4373,52.4373,72087.0
2017-04-17 15:40:00,58.66,58.71,58.65,58.68,114422.0,52.4463,52.491,52.4373,52.4642,114422.0
2017-04-17 15:50:00,58.68,58.72,58.67,58.69,173043.0,52.4642,52.4999,52.4552,52.4731,173043.0
2017-04-18 09:30:00,58.35,58.41,57.83,57.88,301181.0,52.1691,52.2228,51.7042,51.7489,301181.0
2017-04-18 09:40:00,57.88,58.17,57.87,58.08,279513.0,51.7489,52.0082,51.74,51.9277,279513.0
2017-04-18 09:50:00,58.08,58.29,58.07,58.19,266265.0,51.9277,52.1155,51.9188,52.0261,266265.0
2017-04-18 10:00:00,58.2,58.23,58.08,58.18,301718.0,52.035,52.0618,51.9277,52.0171,301718.0
2017-04-18 10:10:00,58.18,58.38,58.14,58.17,235156.0,52.0171,52.1959,51.9814,52.0082,235156.0
2017-04-18 10:20:00,58.17,58.21,57.94,57.97,244416.0,52.0082,52.044,51.8026,51.8294,244416.0
2017-04-18 10:30:00,57.96,58.06,57.76,57.82,152858.0,51.8204,51.9098,51.6416,51.6953,152858.0
2017-04-18 10:40:00,57.83,57.91,57.71,57.74,163350.0,51.7042,51.7757,51.5969,51.6237,163350.0
2017-04-18 10:50:00,57.76,57.86,57.65,57.83,249153.0,51.6416,51.731,51.5433,51.7042,249153.0
2017-04-18 11:00:00,57.84,57.89,57.78,57.85,207774.0,51.7131,51.7578,51.6595,51.7221,207774.0
2017-04-18 11:10:00,57.85,57.94,57.82,57.93,73915.0,51.7221,51.8026,51.6953,51.7936,73915.0
2017-04-18 11:20:00,57.92,57.96,57.87,57.93,90142.0,51.7847,51.8204,51.74,51.7936,90142.0
2017-04-18 11:30:00,57.93,57.99,57.86,57.89,53810.0,51.7936,51.8473,51.731,51.7578,53810.0
2017-04-18 11:40:00,57.89,57.99,57.87,57.97,50953.0,51.7578,51.8473,51.74,51.8294,50953.0
2017-04-18 11:50:00,57.96,58.01,57.92,57.93,52436.0,51.8204,51.8651,51.7847,51.7936,52436.0
2017-04-18 12:00:00,57.93,57.94,57.83,57.84,56590.0,51.7936,51.8026,51.7042,51.7131,56590.0
2017-04-18 12:10:00,57.85,57.89,57.78,57.79,45650.0,51.7221,51.7578,51.6595,51.6684,45650.0
2017-04-18 12:20:00,57.79,57.83,57.78,57.82,35413.0,51.6684,51.7042,51.6595,51.6953,35413.0
2017-04-18 12:30:00,57.82,57.88,57.81,57.86,39878.0,51.6953,51.7489,51.6863,51.731,39878.0
2017-04-18 12:40:00,57.85,57.94,57.85,57.88,22714.0,51.7221,51.8026,51.7221,51.7489,22714.0
2017-04-18 12:50:00,57.89,58.01,57.84,57.97,134359.0,51.7578,51.8651,51.7131,51.8294,134359.0
2017-04-18 13:00:00,57.97,58.01,57.95,58.0,49464.0,51.8294,51.8651,51.8115,51.8562,49464.0
2017-04-18 13:10:00,58.01,58.03,57.96,57.98,60218.0,51.8651,51.883,51.8204,51.8383,60218.0
2017-04-18 13:20:00,57.97,58.06,57.94,58.05,31004.0,51.8294,51.9098,51.8026,51.9009,31004.0
2017-04-18 13:30:00,58.05,58.07,57.99,58.02,51840.0,51.9009,51.9188,51.8473,51.8741,51840.0
2017-04-18 13:40:00,58.01,58.05,57.98,58.03,48039.0,51.8651,51.9009,51.8383,51.883,48039.0
2017-04-18 13:50:00,58.04,58.05,57.95,57.96,46365.0,51.892,51.9009,51.8115,51.8204,46365.0
2017-04-18 14:00:00,57.97,58.03,57.96,57.98,87861.0,51.8294,51.883,51.8204,51.8383,87861.0
2017-04-18 14:10:00,57.98,58.01,57.97,57.99,54424.0,51.8383,51.8651,51.8294,51.8473,54424.0
2017-04-18 14:20:00,57.98,58.06,57.96,58.05,58949.0,51.8383,51.9098,51.8204,51.9009,58949.0
2017-04-18 14:30:00,58.05,58.08,58.02,58.03,76897.0,51.9009,51.9277,51.8741,51.883,76897.0
2017-04-18 14:40:00,58.03,58.04,57.94,57.95,41292.0,51.883,51.892,51.8026,51.8115,41292.0
2017-04-18 14:50:00,57.95,58.0,57.94,57.96,38321.0,51.8115,51.8562,51.8026,51.8204,38321.0
2017-04-18 15:00:00,57.96,57.97,57.89,57.96,50000.0,51.8204,51.8294,51.7578,51.8204,50000.0
2017-04-18 15:10:00,57.96,57.96,57.92,57.95,50291.0,51.8204,51.8204,51.7847,51.8115,50291.0
2017-04-18 15:20:00,57.95,57.97,57.89,57.95,89763.0,51.8115,51.8294,51.7578,51.8115,89763.0
2017-04-18 15:30:00,57.95,58.0,57.9,58.0,136663.0,51.8115,51.8562,51.7668,51.8562,136663.0
2017-04-18 15:40:00,58.0,58.01,57.89,57.9,132590.0,51.8562,51.8651,51.7578,51.7668,132590.0
2017-04-18 15:50:00,57.91,57.95,57.85,57.87,315682.0,51.7757,51.8115,51.7221,51.74,315682.0
2017-04-19 09:30:00,57.97,58.29,57.96,58.25,175269.0,51.8294,52.1155,51.8204,52.0797,175269.0
2017-04-19 09:40:00,58.24,58.24,58.02,58.06,62751.0,52.0708,52.0708,51.8741,51.9098,62751.0
2017-04-19 09:50:00,58.04,58.14,58.0,58.11,70178.0,51.892,51.9814,51.8562,51.9545,70178.0
2017-04-19 10:00:00,58.11,58.14,58.07,58.13,72979.0,51.9545,51.9814,51.9188,51.9724,72979.0
2017-04-19 10:10:00,58.12,58.12,58.08,58.09,82863.0,51.9635,51.9635,51.9277,51.9367,82863.0
2017-04-19 10:20:00,58.08,58.16,58.08,58.1,105736.0,51.9277,51.9992,51.9277,51.9456,105736.0
2017-04-19 10:30:00,58.1,58.12,58.04,58.11,96430.0,51.9456,51.9635,51.892,51.9545,96430.0
2017-04-19 10:40:00,58.11,58.13,58.06,58.08,106552.0,51.9545,51.9724,51.9098,51.9277,106552.0
2017-04-19 10:50:00,58.08,58.13,58.07,58.1,103430.0,51.9277,51.9724,51.9188,51.9456,103430.0
2017-04-19 11:00:00,58.11,58.13,58.08,58.1,76883.0,51.9545,51.9724,51.9277,51.9456,76883.0
2017-04-19 11:10:00,58.1,58.11,58.05,58.05,38289.0,51.9456,51.9545,51.9009,51.9009,38289.0
2017-04-19 11:20:00,58.06,58.11,58.03,58.1,76007.0,51.9098,51.9545,51.883,51.9456,76007.0
2017-04-19 11:30:00,58.11,58.28,58.08,58.28,141608.0,51.9545,52.1065,51.9277,52.1065,141608.0
2017-04-19 11:40:00,58.27,58.27,58.16,58.16,100980.0,52.0976,52.0976,51.9992,51.9992,100980.0
2017-04-19 11:50:00,58.16,58.16,58.1,58.13,61055.0,51.9992,51.9992,51.9456,51.9724,61055.0
2017-04-19 12:00:00,58.13,58.15,58.1,58.13,79618.0,51.9724,51.9903,51.9456,51.9724,79618.0
2017-04-19 12:10:00,58.13,58.17,58.09,58.17,61230.0,51.9724,52.0082,51.9367,52.0082,61230.0
2017-04-19 12:20:00,58.17,58.32,58.16,58.28,72030.0,52.0082,52.1423,51.9992,52.1065,72030.0
2017-04-19 12:30:00,58.28,58.33,58.25,58.27,83790.0,52.1065,52.1512,52.0797,52.0976,83790.0
2017-04-19 12:40:00,58.28,58.3,58.24,58.26,35587.0,52.1065,52.1244,52.0708,52.0887,35587.0
2017-04-19 12:50:00,58.25,58.32,58.24,58.3,43363.0,52.0797,52.1423,52.0708,52.1244,43363.0
2017-04-19 13:00:00,58.3,58.31,58.11,58.12,79201.0,52.1244,52.1334,51.9545,51.9635,79201.0
2017-04-19 13:10:00,58.12,58.21,58.08,58.2,54778.0,51.9635,52.044,51.9277,52.035,54778.0
2017-04-19 13:20:00,58.2,58.28,58.2,58.26,55022.0,52.035,52.1065,52.035,52.0887,55022.0
2017-04-19 13:30:00,58.26,58.27,58.23,58.27,65599.0,52.0887,52.0976,52.0618,52.0976,65599.0
2017-04-19 13:40:00,58.27,58.28,58.17,58.19,70250.0,52.0976,52.1065,52.0082,52.0261,70250.0
2017-04-19 13:50:00,58.19,58.21,58.18,58.19,49867.0,52.0261,52.044,52.0171,52.0261,49867.0
2017-04-19 14:00:00,58.18,58.18,58.15,58.17,99705.0,52.0171,52.0171,51.9903,52.0082,99705.0
2017-04-19 14:10:00,58.17,58.22,58.12,58.13,75094.0,52.0082,52.0529,51.9635,51.9724,75094.0
2017-04-19 14:20:00,58.14,58.15,58.11,58.12,54673.0,51.9814,51.9903,51.9545,51.9635,54673.0
2017-04-19 14:30:00,58.12,58.12,58.08,58.1,79520.0,51.9635,51.9635,51.9277,51.9456,79520.0
2017-04-19 14:40:00,58.11,58.13,58.0,58.05,100524.0,51.9545,51.9724,51.8562,51.9009,100524.0
2017-04-19 14:50:00,58.05,58.05,57.95,57.98,51392.0,51.9009,51.9009,51.8115,51.8383,51392.0
2017-04-19 15:00:00,57.98,58.03,57.97,58.02,86733.0,51.8383,51.883,51.8294,51.8741,86733.0
2017-04-19 15:10:00,58.02,58.04,58.0,58.04,122866.0,51.8741,51.892,51.8562,51.892,122866.0
2017-04-19 15:20:00,58.04,58.05,57.97,57.97,104398.0,51.892,51.9009,51.8294,51.8294,104398.0
2017-04-19 15:30:00,57.98,58.04,57.95,58.02,110364.0,51.8383,51.892,51.8115,51.8741,110364.0
2017-04-19 15:40:00,58.02,58.02,57.93,57.96,134084.0,51.8741,51.8741,51.7936,51.8204,134084.0
2017-04-19 15:50:00,57.95,57.97,57.86,57.96,296683.0,51.8115,51.8294,51.731,51.8204,296683.0
2017-04-20 09:30:00,58.01,58.24,57.71,57.72,250410.0,51.8651,52.0708,51.5969,51.6059,250410.0
2017-04-20 09:40:00,57.72,57.77,57.5,57.59,127824.0,51.6059,51.6506,51.4092,51.4896,127824.0
2017-04-20 09:50:00,57.61,57.74,57.61,57.63,133225.0,51.5075,51.6237,51.5075,51.5254,133225.0
2017-04-20 10:00:00,57.64,57.71,57.62,57.69,149613.0,51.5343,51.5969,51.5164,51.579,149613.0
2017-04-20 10:10:00,57.69,57.82,57.62,57.67,217844.0,51.579,51.6953,51.5164,51.5612,217844.0
2017-04-20 10:20:00,57.68,57.77,57.67,57.68,138681.0,51.5701,51.6506,51.5612,51.5701,138681.0
2017-04-20 10:30:00,57.68,57.76,57.65,57.75,89119.0,51.5701,51.6416,51.5433,51.6327,89119.0
2017-04-20 10:40:00,57.74,57.81,57.68,57.77,119535.0,51.6237,51.6863,51.5701,51.6506,119535.0
2017-04-20 10:50:00,57.77,57.86,57.71,57.74,89667.0,51.6506,51.731,51.5969,51.6237,89667.0
2017-04-20 11:00:00,57.75,57.77,57.71,57.72,64456.0,51.6327,51.6506,51.5969,51.6059,64456.0
2017-04-20 11:10:00,57.72,57.82,57.71,57.79,121014.0,51.6059,51.6953,51.5969,51.6684,121014.0
2017-04-20 11:20:00,57.79,57.89,57.78,57.87,190490.0,51.6684,51.7578,51.6595,51.74,190490.0
2017-04-20 11:30:00,57.87,57.97,57.82,57.94,105039.0,51.74,51.8294,51.6953,51.8026,105039.0
2017-04-20 11:40:00,57.94,58.03,57.92,58.01,66100.0,51.8026,51.883,51.7847,51.8651,66100.0
2017-04-20 11:50:00,58.02,58.07,57.95,57.98,138965.0,51.8741,51.9188,51.8115,51.8383,138965.0
2017-04-20 12:00:00,57.99,58.03,57.97,58.0,109389.0,51.8473,51.883,51.8294,51.8562,109389.0
2017-04-20 12:10:00,58.0,58.02,57.97,58.0,67915.0,51.8562,51.8741,51.8294,51.8562,67915.0
2017-04-20 12:20:00,58.0,58.07,57.94,57.94,54815.0,51.8562,51.9188,51.8026,51.8026,54815.0
2017-04-20 12:30:00,57.94,58.04,57.93,58.0,76155.0,51.8026,51.892,51.7936,51.8562,76155.0
2017-04-20 12:40:00,57.98,58.01,57.98,57.99,64551.0,51.8383,51.8651,51.8383,51.8473,64551.0
2017-04-20 12:50:00,58.0,58.07,57.99,58.01,73144.0,51.8562,51.9188,51.8473,51.8651,73144.0
2017-04-20 13:00:00,58.02,58.05,58.0,58.04,52732.0,51.8741,51.9009,51.8562,51.892,52732.0
2017-04-20 13:10:00,58.04,58.04,57.94,57.97,51563.0,51.892,51.892,51.8026,51.8294,51563.0
2017-04-20 13:20:00,57.98,58.05,57.98,58.01,53312.0,51.8383,51.9009,51.8383,51.8651,53312.0
2017-04-20 13:30:00,58.01,58.06,58.0,58.03,52438.0,51.8651,51.9098,51.8562,51.883,52438.0
2017-04-20 13:40:00,58.03,58.04,58.0,58.04,92192.0,51.883,51.892,51.8562,51.892,92192.0
2017-04-20 13:50:00,58.04,58.06,57.99,58.05,103328.0,51.892,51.9098,51.8473,51.9009,103328.0
2017-04-20 14:00:00,58.05,58.08,58.0,58.01,89617.0,51.9009,51.9277,51.8562,51.8651,89617.0
2017-04-20 14:10:00,58.01,58.03,57.98,57.99,78964.0,51.8651,51.883,51.8383,51.8473,78964.0
2017-04-20 14:20:00,57.99,58.01,57.96,57.98,61708.0,51.8473,51.8651,51.8204,51.8383,61708.0
2017-04-20 14:30:00,57.98,58.02,57.95,57.98,88534.0,51.8383,51.8741,51.8115,51.8383,88534.0
2017-04-20 14:40:00,57.99,58.08,57.98,58.02,92267.0,51.8473,51.9277,51.8383,51.8741,92267.0
2017-04-20 14:50:00,58.02,58.03,57.97,58.03,88714.0,51.8741,51.883,51.8294,51.883,88714.0
2017-04-20 15:00:00,58.02,58.03,57.98,57.99,61137.0,51.8741,51.883,51.8383,51.8473,61137.0
2017-04-20 15:10:00,57.99,58.02,57.98,57.99,78607.0,51.8473,51.8741,51.8383,51.8473,78607.0
2017-04-20 15:20:00,58.0,58.01,57.96,58.0,79070.0,51.8562,51.8651,51.8204,51.8562,79070.0
2017-04-20 15:30:00,58.0,58.01,57.98,58.0,136613.0,51.8562,51.8651,51.8383,51.8562,136613.0
2017-04-20 15:40:00,58.0,58.01,57.98,57.98,143158.0,51.8562,51.8651,51.8383,51.8383,143158.0
2017-04-20 15:50:00,57.96,57.99,57.77,57.78,708891.0,51.8204,51.8473,51.6506,51.6595,708891.0
2017-04-21 09:30:00,57.98,57.98,57.8,57.85,270018.0,51.8383,51.8383,51.6774,51.7221,270018.0
2017-04-21 09:40:00,57.87,57.87,57.72,57.72,95077.0,51.74,51.74,51.6059,51.6059,95077.0
2017-04-21 09:50:00,57.72,57.73,57.64,57.72,84428.0,51.6059,51.6148,51.5343,51.6059,84428.0
2017-04-21 10:00:00,57.72,57.88,57.72,57.86,89143.0,51.6059,51.7489,51.6059,51.731,89143.0
2017-04-21 10:10:00,57.85,57.88,57.78,57.84,63023.0,51.7221,51.7489,51.6595,51.7131,63023.0
2017-04-21 10:20:00,57.83,57.93,57.79,57.83,65105.0,51.7042,51.7936,51.6684,51.7042,65105.0
2017-04-21 10:30:00,57.83,57.84,57.78,57.8,53068.0,51.7042,51.7131,51.6595,51.6774,53068.0
2017-04-21 10:40:00,57.79,57.81,57.75,57.75,58483.0,51.6684,51.6863,51.6327,51.6327,58483.0
2017-04-21 10:50:00,57.76,57.83,57.71,57.83,63128.0,51.6416,51.7042,51.5969,51.7042,63128.0
2017-04-21 11:00:00,57.82,57.82,57.76,57.78,48387.0,51.6953,51.6953,51.6416,51.6595,48387.0
2017-04-21 11:10:00,57.78,57.82,57.76,57.82,79491.0,51.6595,51.6953,51.6416,51.6953,79491.0
2017-04-21 11:20:00,57.82,57.94,57.82,57.89,96958.0,51.6953,51.8026,51.6953,51.7578,96958.0
2017-04-21 11:30:00,57.9,57.9,57.83,57.87,143956.0,51.7668,51.7668,51.7042,51.74,143956.0
2017-04-21 11:40:00,57.86,57.88,57.82,57.87,91010.0,51.731,51.7489,51.6953,51.74,91010.0
2017-04-21 11:50:00,57.88,57.94,57.86,57.92,169838.0,51.7489,51.8026,51.731,51.7847,169838.0
2017-04-21 12:00:00,57.92,57.92,57.85,57.85,38828.0,51.7847,51.7847,51.7221,51.7221,38828.0
2017-04-21 12:10:00,57.85,57.86,57.81,57.86,61729.0,51.7221,51.731,51.6863,51.731,61729.0
2017-04-21 12:20:00,57.85,57.86,57.83,57.85,69391.0,51.7221,51.731,51.7042,51.7221,69391.0
2017-04-21 12:30:00,57.85,57.92,57.83,57.91,87186.0,51.7221,51.7847,51.7042,51.7757,87186.0
2017-04-21 12:40:00,57.91,57.94,57.88,57.89,37143.0,51.7757,51.8026,51.7489,51.7578,37143.0
2017-04-21 12:50:00,57.89,57.89,57.84,57.88,49174.0,51.7578,51.7578,51.7131,51.7489,49174.0
2017-04-21 13:00:00,57.89,57.92,57.88,57.89,57815.0,51.7578,51.7847,51.7489,51.7578,57815.0
2017-04-21 13:10:00,57.9,57.9,57.77,57.85,111485.0,51.7668,51.7668,51.6506,51.7221,111485.0
2017-04-21 13:20:00,57.85,57.89,57.83,57.87,63102.0,51.7221,51.7578,51.7042,51.74,63102.0
2017-04-21 13:30:00,57.87,57.89,57.84,57.85,55191.0,51.74,51.7578,51.7131,51.7221,55191.0
2017-04-21 13:40:00,57.85,57.87,57.8,57.81,71040.0,51.7221,51.74,51.6774,51.6863,71040.0
2017-04-21 13:50:00,57.81,57.88,57.81,57.87,98684.0,51.6863,51.7489,51.6863,51.74,98684.0
2017-04-21 14:00:00,57.87,57.87,57.83,57.86,99330.0,51.74,51.74,51.7042,51.731,99330.0
2017-04-21 14:10:00,57.86,57.94,57.86,57.89,50891.0,51.731,51.8026,51.731,51.7578,50891.0
2017-04-21 14:20:00,57.88,57.94,57.87,57.93,60051.0,51.7489,51.8026,51.74,51.7936,60051.0
2017-04-21 14:30:00,57.92,57.93,57.88,57.9,72415.0,51.7847,51.7936,51.7489,51.7668,72415.0
2017-04-21 14:40:00,57.9,57.91,57.85,57.85,48769.0,51.7668,51.7757,51.7221,51.7221,48769.0
2017-04-21 14:50:00,57.85,57.87,57.84,57.87,82219.0,51.7221,51.74,51.7131,51.74,82219.0
2017-04-21 15:00:00,57.87,57.88,57.81,57.85,77036.0,51.74,51.7489,51.6863,51.7221,77036.0
2017-04-21 15:10:00,57.84,57.87,57.83,57.84,93744.0,51.7131,51.74,51.7042,51.7131,93744.0
2017-04-21 15:20:00,57.85,57.92,57.84,57.91,116475.0,51.7221,51.7847,51.7131,51.7757,116475.0
2017-04-21 15:30:00,57.9,57.91,57.86,57.86,122612.0,51.7668,51.7757,51.731,51.731,122612.0
2017-04-21 15:40:00,57.87,57.94,57.86,57.91,350333.0,51.74,51.8026,51.731,51.7757,350333.0
2017-04-21 15:50:00,57.9,57.92,57.83,57.85,580712.0,51.7668,51.7847,51.7042,51.7221,580712.0
2017-04-24 09:30:00,58.64,58.84,58.45,58.75,186445.0,52.4284,52.6072,52.2585,52.5267,186445.0
2017-04-24 09:40:00,58.8,58.85,58.75,58.79,145396.0,52.5715,52.6162,52.5267,52.5625,145396.0
2017-04-24 09:50:00,58.79,58.8,58.66,58.74,75040.0,52.5625,52.5715,52.4463,52.5178,75040.0
2017-04-24 10:00:00,58.74,58.83,58.74,58.76,120816.0,52.5178,52.5983,52.5178,52.5357,120816.0
2017-04-24 10:10:00,58.76,58.77,58.67,58.73,146550.0,52.5357,52.5446,52.4552,52.5089,146550.0
2017-04-24 10:20:00,58.72,58.98,58.72,58.98,139500.0,52.4999,52.7324,52.4999,52.7324,139500.0
2017-04-24 10:30:00,58.99,59.19,58.98,59.15,246943.0,52.7413,52.9201,52.7324,52.8844,246943.0
2017-04-24 10:40:00,59.15,59.15,59.04,59.09,103003.0,52.8844,52.8844,52.786,52.8307,103003.0
2017-04-24 10:50:00,59.09,59.11,58.97,58.97,111281.0,52.8307,52.8486,52.7234,52.7234,111281.0
2017-04-24 11:00:00,58.98,59.01,58.94,58.97,76119.0,52.7324,52.7592,52.6966,52.7234,76119.0
2017-04-24 11:10:00,58.97,58.99,58.84,58.92,73626.0,52.7234,52.7413,52.6072,52.6787,73626.0
2017-04-24 11:20:00,58.92,58.94,58.86,58.88,57327.0,52.6787,52.6966,52.6251,52.643,57327.0
2017-04-24 11:30:00,58.88,58.98,58.86,58.98,70138.0,52.643,52.7324,52.6251,52.7324,70138.0
2017-04-24 11:40:00,58.98,58.98,58.87,58.93,28796.0,52.7324,52.7324,52.634,52.6877,28796.0
2017-04-24 11:50:00,58.93,58.97,58.88,58.89,49260.0,52.6877,52.7234,52.643,52.6519,49260.0
2017-04-24 12:00:00,58.89,58.91,58.8,58.81,77072.0,52.6519,52.6698,52.5715,52.5804,77072.0
2017-04-24 12:10:00,58.82,58.83,58.78,58.8,37306.0,52.5893,52.5983,52.5536,52.5715,37306.0
2017-04-24 12:20:00,58.8,58.82,58.76,58.77,70634.0,52.5715,52.5893,52.5357,52.5446,70634.0
2017-04-24 12:30:00,58.77,58.81,58.74,58.8,29981.0,52.5446,52.5804,52.5178,52.5715,29981.0
2017-04-24 12:40:00,58.79,58.81,58.77,58.8,41274.0,52.5625,52.5804,52.5446,52.5715,41274.0
2017-04-24 12:50:00,58.81,58.92,58.81,58.92,51431.0,52.5804,52.6787,52.5804,52.6787,51431.0
2017-04-24 13:00:00,58.91,58.94,58.86,58.94,49294.0,52.6698,52.6966,52.6251,52.6966,49294.0
2017-04-24 13:10:00,58.93,58.94,58.87,58.92,63945.0,52.6877,52.6966,52.634,52.6787,63945.0
2017-04-24 13:20:00,58.92,58.92,58.86,58.9,44560.0,52.6787,52.6787,52.6251,52.6609,44560.0
2017-04-24 13:30:00,58.9,58.92,58.87,58.89,50331.0,52.6609,52.6787,52.634,52.6519,50331.0
2017-04-24 13:40:00,58.88,58.88,58.8,58.83,41336.0,52.643,52.643,52.5715,52.5983,41336.0
2017-04-24 13:50:00,58.84,58.85,58.79,58.84,45765.0,52.6072,52.6162,52.5625,52.6072,45765.0
2017-04-24 14:00:00,58.83,58.89,58.83,58.85,41252.0,52.5983,52.6519,52.5983,52.6162,41252.0
2017-04-24 14:10:00,58.86,58.92,58.83,58.9,60106.0,52.6251,52.6787,52.5983,52.6609,60106.0
2017-04-24 14:20:00,58.91,58.92,58.8,58.82,57707.0,52.6698,52.6787,52.5715,52.5893,57707.0
2017-04-24 14:30:00,58.83,58.89,58.82,58.86,41407.0,52.5983,52.6519,52.5893,52.6251,41407.0
2017-04-24 14:40:00,58.85,58.87,58.82,58.85,44891.0,52.6162,52.634,52.5893,52.6162,44891.0
2017-04-24 14:50:00,58.84,58.86,58.78,58.8,52334.0,52.6072,52.6251,52.5536,52.5715,52334.0
2017-04-24 15:00:00,58.8,58.85,58.77,58.85,74064.0,52.5715,52.6162,52.5446,52.6162,74064.0
2017-04-24 15:10:00,58.85,58.88,58.78,58.78,97222.0,52.6162,52.643,52.5536,52.5536,97222.0
2017-04-24 15:20:00,58.78,58.82,58.74,58.75,64871.0,52.5536,52.5893,52.5178,52.5267,64871.0
2017-04-24 15:30:00,58.75,58.82,58.75,58.8,97533.0,52.5267,52.5893,52.5267,52.5715,97533.0
2017-04-24 15:40:00,58.8,58.82,58.78,58.8,102177.0,52.5715,52.5893,52.5536,52.5715,102177.0
2017-04-24 15:50:00,58.8,58.89,58.79,58.89,315681.0,52.5715,52.6519,52.5625,52.6519,315681.0
2017-04-25 09:30:00,58.93,59.24,58.76,59.1,115160.0,52.6877,52.9648,52.5357,52.8397,115160.0
2017-04-25 09:40:00,59.08,59.14,59.02,59.1,97079.0,52.8218,52.8754,52.7681,52.8397,97079.0
2017-04-25 09:50:00,59.1,59.22,59.05,59.21,81412.0,52.8397,52.947,52.795,52.938,81412.0
2017-04-25 10:00:00,59.22,59.28,59.19,59.23,72837.0,52.947,53.0006,52.9201,52.9559,72837.0
2017-04-25 10:10:00,59.23,59.25,59.1,59.12,51705.0,52.9559,52.9738,52.8397,52.8576,51705.0
2017-04-25 10:20:00,59.12,59.17,59.08,59.08,40914.0,52.8576,52.9023,52.8218,52.8218,40914.0
2017-04-25 10:30:00,59.09,59.21,59.08,59.17,54986.0,52.8307,52.938,52.8218,52.9023,54986.0
2017-04-25 10:40:00,59.18,59.21,59.11,59.13,68877.0,52.9112,52.938,52.8486,52.8665,68877.0
2017-04-25 10:50:00,59.14,59.14,59.03,59.03,60323.0,52.8754,52.8754,52.7771,52.7771,60323.0
2017-04-25 11:00:00,59.02,59.08,59.0,59.04,77518.0,52.7681,52.8218,52.7503,52.786,77518.0
2017-04-25 11:10:00,59.05,59.05,59.0,59.03,56810.0,52.795,52.795,52.7503,52.7771,56810.0
2017-04-25 11:20:00,59.03,59.06,58.98,59.05,46574.0,52.7771,52.8039,52.7324,52.795,46574.0
2017-04-25 11:30:00,59.05,59.07,59.01,59.04,42568.0,52.795,52.8129,52.7592,52.786,42568.0
2017-04-25 11:40:00,59.03,59.06,59.02,59.03,45525.0,52.7771,52.8039,52.7681,52.7771,45525.0
2017-04-25 11:50:00,59.03,59.11,59.02,59.07,64040.0,52.7771,52.8486,52.7681,52.8129,64040.0
2017-04-25 12:00:00,59.08,59.13,59.04,59.06,51957.0,52.8218,52.8665,52.786,52.8039,51957.0
2017-04-25 12:10:00,59.07,59.07,59.02,59.06,39306.0,52.8129,52.8129,52.7681,52.8039,39306.0
2017-04-25 12:20:00,59.06,59.07,59.03,59.04,26643.0,52.8039,52.8129,52.7771,52.786,26643.0
2017-04-25 12:30:00,59.03,59.03,58.98,58.99,41246.0,52.7771,52.7771,52.7324,52.7413,41246.0
2017-04-25 12:40:00,58.98,59.01,58.97,58.99,20216.0,52.7324,52.7592,52.7234,52.7413,20216.0
2017-04-25 12:50:00,58.99,59.02,58.97,59.01,31220.0,52.7413,52.7681,52.7234,52.7592,31220.0
2017-04-25 13:00:00,59.01,59.1,59.0,59.09,44944.0,52.7592,52.8397,52.7503,52.8307,44944.0
2017-04-25 13:10:00,59.1,59.19,59.08,59.19,46877.0,52.8397,52.9201,52.8218,52.9201,46877.0
2017-04-25 13:20:00,59.19,59.2,59.16,59.2,35715.0,52.9201,52.9291,52.8933,52.9291,35715.0
2017-04-25 13:30:00,59.19,59.21,59.18,59.18,45306.0,52.9201,52.938,52.9112,52.9112,45306.0
2017-04-25 13:40:00,59.19,59.27,59.18,59.27,66087.0,52.9201,52.9917,52.9112,52.9917,66087.0
2017-04-25 13:50:00,59.28,59.3,59.23,59.25,51620.0,53.0006,53.0185,52.9559,52.9738,51620.0
2017-04-25 14:00:00,59.25,59.32,59.24,59.32,31979.0,52.9738,53.0364,52.9648,53.0364,31979.0
2017-04-25 14:10:00,59.32,59.37,59.3,59.34,66942.0,53.0364,53.0811,53.0185,53.0543,66942.0
2017-04-25 14:20:00,59.33,59.34,59.26,59.28,53050.0,53.0453,53.0543,52.9827,53.0006,53050.0
2017-04-25 14:30:00,59.27,59.29,59.22,59.26,77239.0,52.9917,53.0095,52.947,52.9827,77239.0
2017-04-25 14:40:00,59.26,59.26,59.2,59.23,52697.0,52.9827,52.9827,52.9291,52.9559,52697.0
2017-04-25 14:50:00,59.22,59.23,59.17,59.17,65158.0,52.947,52.9559,52.9023,52.9023,65158.0
2017-04-25 15:00:00,59.18,59.26,59.16,59.25,105335.0,52.9112,52.9827,52.8933,52.9738,105335.0
2017-04-25 15:10:00,59.25,59.3,59.21,59.29,89282.0,52.9738,53.0185,52.938,53.0095,89282.0
2017-04-25 15:20:00,59.29,59.3,59.25,59.26,77075.0,53.0095,53.0185,52.9738,52.9827,77075.0
2017-04-25 15:30:00,59.27,59.27,59.19,59.19,59520.0,52.9917,52.9917,52.9201,52.9201,59520.0
2017-04-25 15:40:00,59.19,59.21,59.15,59.16,119266.0,52.9201,52.938,52.8844,52.8933,119266.0
2017-04-25 15:50:00,59.16,59.16,59.08,59.09,309638.0,52.8933,52.8933,52.8218,52.8307,309638.0
2017-04-26 09:30:00,59.05,59.42,58.97,59.16,180995.0,52.795,53.1258,52.7234,52.8933,180995.0
2017-04-26 09:40:00,59.17,59.2,59.08,59.16,112175.0,52.9023,52.9291,52.8218,52.8933,112175.0
2017-04-26 09:50:00,59.17,59.2,59.06,59.17,79284.0,52.9023,52.9291,52.8039,52.9023,79284.0
2017-04-26 10:00:00,59.17,59.31,59.13,59.3,125560.0,52.9023,53.0274,52.8665,53.0185,125560.0
2017-04-26 10:10:00,59.3,59.35,59.19,59.21,107127.0,53.0185,53.0632,52.9201,52.938,107127.0
2017-04-26 10:20:00,59.22,59.27,59.18,59.19,61868.0,52.947,52.9917,52.9112,52.9201,61868.0
2017-04-26 10:30:00,59.18,59.18,59.03,59.1,66445.0,52.9112,52.9112,52.7771,52.8397,66445.0
2017-04-26 10:40:00,59.09,59.13,59.06,59.09,53215.0,52.8307,52.8665,52.8039,52.8307,53215.0
2017-04-26 10:50:00,59.09,59.12,59.03,59.12,74877.0,52.8307,52.8576,52.7771,52.8576,74877.0
2017-04-26 11:00:00,59.12,59.13,59.02,59.04,62002.0,52.8576,52.8665,52.7681,52.786,62002.0
2017-04-26 11:10:00,59.04,59.22,59.04,59.22,73280.0,52.786,52.947,52.786,52.947,73280.0
2017-04-26 11:20:00,59.23,59.38,59.2,59.38,58404.0,52.9559,53.09,52.9291,53.09,58404.0
2017-04-26 11:30:00,59.38,59.47,59.38,59.4,103151.0,53.09,53.1705,53.09,53.1079,103151.0
2017-04-26 11:40:00,59.4,59.4,59.24,59.27,94342.0,53.1079,53.1079,52.9648,52.9917,94342.0
2017-04-26 11:50:00,59.26,59.32,59.22,59.32,71039.0,52.9827,53.0364,52.947,53.0364,71039.0
2017-04-26 12:00:00,59.31,59.39,59.28,59.37,60497.0,53.0274,53.099,53.0006,53.0811,60497.0
2017-04-26 12:10:00,59.37,59.51,59.37,59.49,40661.0,53.0811,53.2062,53.0811,53.1884,40661.0
2017-04-26 12:20:00,59.5,59.5,59.38,59.44,36572.0,53.1973,53.1973,53.09,53.1437,36572.0
2017-04-26 12:30:00,59.44,59.49,59.43,59.48,28179.0,53.1437,53.1884,53.1347,53.1794,28179.0
2017-04-26 12:40:00,59.48,59.49,59.35,59.36,29009.0,53.1794,53.1884,53.0632,53.0721,29009.0
2017-04-26 12:50:00,59.36,59.48,59.36,59.46,34852.0,53.0721,53.1794,53.0721,53.1615,34852.0
2017-04-26 13:00:00,59.47,59.51,59.43,59.51,31352.0,53.1705,53.2062,53.1347,53.2062,31352.0
2017-04-26 13:10:00,59.51,59.51,59.44,59.45,45327.0,53.2062,53.2062,53.1437,53.1526,45327.0
2017-04-26 13:20:00,59.45,59.45,59.37,59.38,46109.0,53.1526,53.1526,53.0811,53.09,46109.0
2017-04-26 13:30:00,59.37,59.4,59.32,59.4,39362.0,53.0811,53.1079,53.0364,53.1079,39362.0
2017-04-26 13:40:00,59.39,59.43,59.28,59.3,44662.0,53.099,53.1347,53.0006,53.0185,44662.0
2017-04-26 13:50:00,59.31,59.39,59.31,59.33,29409.0,53.0274,53.099,53.0274,53.0453,29409.0
2017-04-26 14:00:00,59.32,59.36,59.3,59.35,43866.0,53.0364,53.0721,53.0185,53.0632,43866.0
2017-04-26 14:10:00,59.36,59.44,59.35,59.43,56348.0,53.0721,53.1437,53.0632,53.1347,56348.0
2017-04-26 14:20:00,59.41,59.53,59.41,59.49,68164.0,53.1168,53.2241,53.1168,53.1884,68164.0
2017-04-26 14:30:00,59.48,59.56,59.46,59.51,66407.0,53.1794,53.2509,53.1615,53.2062,66407.0
2017-04-26 14:40:00,59.52,59.55,59.5,59.51,57363.0,53.2152,53.242,53.1973,53.2062,57363.0
2017-04-26 14:50:00,59.51,59.53,59.48,59.48,60113.0,53.2062,53.2241,53.1794,53.1794,60113.0
2017-04-26 15:00:00,59.48,59.56,59.46,59.54,68726.0,53.1794,53.2509,53.1615,53.2331,68726.0
2017-04-26 15:10:00,59.54,59.65,59.53,59.64,70769.0,53.2331,53.3314,53.2241,53.3225,70769.0
2017-04-26 15:20:00,59.63,59.64,59.56,59.59,86635.0,53.3135,53.3225,53.2509,53.2778,86635.0
2017-04-26 15:30:00,59.59,59.65,59.55,59.59,218747.0,53.2778,53.3314,53.242,53.2778,218747.0
2017-04-26 15:40:00,59.59,59.59,59.48,59.5,131719.0,53.2778,53.2778,53.1794,53.1973,131719.0
2017-04-26 15:50:00,59.5,59.5,59.38,59.43,511764.0,53.1973,53.1973,53.09,53.1347,511764.0
2017-04-27 09:30:00,59.45,59.71,59.42,59.55,78020.0,53.1526,53.3851,53.1258,53.242,78020.0
2017-04-27 09:40:00,59.55,59.61,59.53,59.6,40909.0,53.242,53.2957,53.2241,53.2867,40909.0
2017-04-27 09:50:00,59.6,59.65,59.56,59.61,42692.0,53.2867,53.3314,53.2509,53.2957,42692.0
2017-04-27 10:00:00,59.62,59.67,59.55,59.57,74572.0,53.3046,53.3493,53.242,53.2599,74572.0
2017-04-27 10:10:00,59.57,59.61,59.52,59.59,70655.0,53.2599,53.2957,53.2152,53.2778,70655.0
2017-04-27 10:20:00,59.59,59.59,59.51,59.53,58443.0,53.2778,53.2778,53.2062,53.2241,58443.0
2017-04-27 10:30:00,59.53,59.6,59.49,59.5,96359.0,53.2241,53.2867,53.1884,53.1973,96359.0
2017-04-27 10:40:00,59.5,59.5,59.41,59.43,56214.0,53.1973,53.1973,53.1168,53.1347,56214.0
2017-04-27 10:50:00,59.42,59.48,59.37,59.48,42725.0,53.1258,53.1794,53.0811,53.1794,42725.0
2017-04-27 11:00:00,59.48,59.55,59.47,59.51,197435.0,53.1794,53.242,53.1705,53.2062,197435.0
2017-04-27 11:10:00,59.52,59.59,59.49,59.55,159434.0,53.2152,53.2778,53.1884,53.242,159434.0
2017-04-27 11:20:00,59.56,59.61,59.49,59.53,72060.0,53.2509,53.2957,53.1884,53.2241,72060.0
2017-04-27 11:30:00,59.53,59.53,59.48,59.5,39223.0,53.2241,53.2241,53.1794,53.1973,39223.0
2017-04-27 11:40:00,59.5,59.5,59.33,59.34,88069.0,53.1973,53.1973,53.0453,53.0543,88069.0
2017-04-27 11:50:00,59.35,59.42,59.33,59.35,46223.0,53.0632,53.1258,53.0453,53.0632,46223.0
2017-04-27 12:00:00,59.35,59.36,59.31,59.34,34968.0,53.0632,53.0721,53.0274,53.0543,34968.0
2017-04-27 12:10:00,59.35,59.41,59.34,59.4,34520.0,53.0632,53.1168,53.0543,53.1079,34520.0
2017-04-27 12:20:00,59.39,59.41,59.38,59.39,34904.0,53.099,53.1168,53.09,53.099,34904.0
2017-04-27 12:30:00,59.4,59.4,59.34,59.36,57010.0,53.1079,53.1079,53.0543,53.0721,57010.0
2017-04-27 12:40:00,59.37,59.38,59.35,59.36,44443.0,53.0811,53.09,53.0632,53.0721,44443.0
2017-04-27 12:50:00,59.37,59.57,59.36,59.55,120646.0,53.0811,53.2599,53.0721,53.242,120646.0
2017-04-27 13:00:00,59.54,59.68,59.53,59.64,88473.0,53.2331,53.3582,53.2241,53.3225,88473.0
2017-04-27 13:10:00,59.62,59.66,59.59,59.61,56341.0,53.3046,53.3404,53.2778,53.2957,56341.0
2017-04-27 13:20:00,59.59,59.61,59.58,59.6,47376.0,53.2778,53.2957,53.2688,53.2867,47376.0
2017-04-27 13:30:00,59.6,59.61,59.58,59.61,56463.0,53.2867,53.2957,53.2688,53.2957,56463.0
2017-04-27 13:40:00,59.61,59.61,59.6,59.6,19228.0,53.2957,53.2957,53.2867,53.2867,19228.0
2017-04-27 13:50:00,59.6,59.63,59.6,59.62,92659.0,53.2867,53.3135,53.2867,53.3046,92659.0
2017-04-27 14:00:00,59.63,59.7,59.61,59.7,52535.0,53.3135,53.3761,53.2957,53.3761,52535.0
2017-04-27 14:10:00,59.69,59.73,59.69,59.7,41750.0,53.3672,53.4029,53.3672,53.3761,41750.0
2017-04-27 14:20:00,59.69,59.7,59.61,59.69,64728.0,53.3672,53.3761,53.2957,53.3672,64728.0
2017-04-27 14:30:00,59.69,59.71,59.68,59.7,27480.0,53.3672,53.3851,53.3582,53.3761,27480.0
2017-04-27 14:40:00,59.7,59.7,59.63,59.69,42081.0,53.3761,53.3761,53.3135,53.3672,42081.0
2017-04-27 14:50:00,59.69,59.69,59.6,59.61,64563.0,53.3672,53.3672,53.2867,53.2957,64563.0
2017-04-27 15:00:00,59.6,59.63,59.54,59.56,58197.0,53.2867,53.3135,53.2331,53.2509,58197.0
2017-04-27 15:10:00,59.57,59.62,59.56,59.6,57377.0,53.2599,53.3046,53.2509,53.2867,57377.0
2017-04-27 15:20:00,59.61,59.61,59.53,59.58,78925.0,53.2957,53.2957,53.2241,53.2688,78925.0
2017-04-27 15:30:00,59.57,59.66,59.57,59.65,72155.0,53.2599,53.3404,53.2599,53.3314,72155.0
2017-04-27 15:40:00,59.66,59.71,59.61,59.65,150098.0,53.3404,53.3851,53.2957,53.3314,150098.0
2017-04-27 15:50:00,59.65,59.7,59.63,59.7,219494.0,53.3314,53.3761,53.3135,53.3761,219494.0
2017-04-28 09:30:00,59.59,59.74,59.44,59.55,102891.0,53.2778,53.4119,53.1437,53.242,102891.0
2017-04-28 09:40:00,59.55,59.64,59.48,59.52,54892.0,53.242,53.3225,53.1794,53.2152,54892.0
2017-04-28 09:50:00,59.52,59.62,59.46,59.62,54747.0,53.2152,53.3046,53.1615,53.3046,54747.0
2017-04-28 10:00:00,59.62,59.73,59.59,59.59,84861.0,53.3046,53.4029,53.2778,53.2778,84861.0
2017-04-28 10:10:00,59.59,59.67,59.52,59.66,69561.0,53.2778,53.3493,53.2152,53.3404,69561.0
2017-04-28 10:20:00,59.67,59.68,59.54,59.57,56979.0,53.3493,53.3582,53.2331,53.2599,56979.0
2017-04-28 10:30:00,59.57,59.65,59.57,59.63,80177.0,53.2599,53.3314,53.2599,53.3135,80177.0
2017-04-28 10:40:00,59.62,59.69,59.59,59.67,50208.0,53.3046,53.3672,53.2778,53.3493,50208.0
2017-04-28 10:50:00,59.67,59.67,59.6,59.6,37051.0,53.3493,53.3493,53.2867,53.2867,37051.0
2017-04-28 11:00:00,59.6,59.67,59.59,59.62,34310.0,53.2867,53.3493,53.2778,53.3046,34310.0
2017-04-28 11:10:00,59.61,59.67,59.59,59.67,55965.0,53.2957,53.3493,53.2778,53.3493,55965.0
2017-04-28 11:20:00,59.67,59.71,59.64,59.71,46031.0,53.3493,53.3851,53.3225,53.3851,46031.0
2017-04-28 11:30:00,59.71,59.72,59.66,59.71,37187.0,53.3851,53.394,53.3404,53.3851,37187.0
2017-04-28 11:40:00,59.71,59.76,59.7,59.75,45418.0,53.3851,53.4298,53.3761,53.4208,45418.0
2017-04-28 11:50:00,59.75,59.78,59.72,59.73,55273.0,53.4208,53.4476,53.394,53.4029,55273.0
2017-04-28 12:00:00,59.73,59.84,59.72,59.8,46814.0,53.4029,53.5013,53.394,53.4655,46814.0
2017-04-28 12:10:00,59.8,59.86,59.8,59.86,94279.0,53.4655,53.5192,53.4655,53.5192,94279.0
2017-04-28 12:20:00,59.85,59.95,59.85,59.93,104260.0,53.5102,53.5996,53.5102,53.5818,104260.0
2017-04-28 12:30:00,59.93,59.93,59.88,59.88,40879.0,53.5818,53.5818,53.5371,53.5371,40879.0
2017-04-28 12:40:00,59.87,60.0,59.87,60.0,170721.0,53.5281,53.6443,53.5281,53.6443,170721.0
2017-04-28 12:50:00,60.0,60.1,59.96,59.98,128909.0,53.6443,53.7337,53.6086,53.6265,128909.0
2017-04-28 13:00:00,59.98,60.0,59.86,59.87,76623.0,53.6265,53.6443,53.5192,53.5281,76623.0
2017-04-28 13:10:00,59.87,59.88,59.84,59.86,90778.0,53.5281,53.5371,53.5013,53.5192,90778.0
2017-04-28 13:20:00,59.85,59.91,59.83,59.91,34691.0,53.5102,53.5639,53.4923,53.5639,34691.0
2017-04-28 13:30:00,59.91,59.99,59.89,59.94,31534.0,53.5639,53.6354,53.546,53.5907,31534.0
2017-04-28 13:40:00,59.94,59.98,59.89,59.98,28595.0,53.5907,53.6265,53.546,53.6265,28595.0
2017-04-28 13:50:00,59.98,60.0,59.92,59.92,25262.0,53.6265,53.6443,53.5728,53.5728,25262.0
2017-04-28 14:00:00,59.92,60.05,59.91,60.04,69287.0,53.5728,53.689,53.5639,53.6801,69287.0
2017-04-28 14:10:00,60.04,60.11,60.03,60.09,75196.0,53.6801,53.7427,53.6712,53.7248,75196.0
2017-04-28 14:20:00,60.1,60.18,60.09,60.18,64539.0,53.7337,53.8053,53.7248,53.8053,64539.0
2017-04-28 14:30:00,60.18,60.2,60.16,60.2,104519.0,53.8053,53.8232,53.7874,53.8232,104519.0
2017-04-28 14:40:00,60.2,60.23,60.18,60.21,72050.0,53.8232,53.85,53.8053,53.8321,72050.0
2017-04-28 14:50:00,60.22,60.25,60.19,60.23,77250.0,53.841,53.8679,53.8142,53.85,77250.0
2017-04-28 15:00:00,60.24,60.25,60.22,60.24,59566.0,53.8589,53.8679,53.841,53.8589,59566.0
2017-04-28 15:10:00,60.24,60.32,60.24,60.3,55578.0,53.8589,53.9304,53.8589,53.9126,55578.0
2017-04-28 15:20:00,60.31,60.4,60.29,60.39,230098.0,53.9215,54.002,53.9036,53.993,230098.0
2017-04-28 15:30:00,60.39,60.4,60.35,60.37,206316.0,53.993,54.002,53.9573,53.9751,206316.0
2017-04-28 15:40:00,60.37,60.37,60.27,60.27,166449.0,53.9751,53.9751,53.8857,53.8857,166449.0
2017-04-28 15:50:00,60.27,60.3,60.21,60.23,393086.0,53.8857,53.9126,53.8321,53.85,393086.0
2017-05-01 09:30:00,60.4,60.59,60.16,60.51,193402.0,54.002,54.1718,53.7874,54.1003,193402.0
2017-05-01 09:40:00,60.49,60.59,60.31,60.43,86917.0,54.0824,54.1718,53.9215,54.0288,86917.0
2017-05-01 09:50:00,60.44,60.46,60.33,60.35,107946.0,54.0377,54.0556,53.9394,53.9573,107946.0
2017-05-01 10:00:00,60.35,60.4,60.27,60.36,70010.0,53.9573,54.002,53.8857,53.9662,70010.0
2017-05-01 10:10:00,60.36,60.38,60.3,60.3,58597.0,53.9662,53.9841,53.9126,53.9126,58597.0
2017-05-01 10:20:00,60.3,60.38,60.21,60.34,41445.0,53.9126,53.9841,53.8321,53.9483,41445.0
2017-05-01 10:30:00,60.35,60.59,60.34,60.58,56224.0,53.9573,54.1718,53.9483,54.1629,56224.0
2017-05-01 10:40:00,60.58,60.68,60.56,60.67,64971.0,54.1629,54.2523,54.145,54.2434,64971.0
2017-05-01 10:50:00,60.67,60.75,60.66,60.71,96855.0,54.2434,54.3149,54.2344,54.2791,96855.0
2017-05-01 11:00:00,60.7,60.72,60.63,60.64,87605.0,54.2702,54.2881,54.2076,54.2165,87605.0
2017-05-01 11:10:00,60.63,60.65,60.52,60.64,66836.0,54.2076,54.2255,54.1093,54.2165,66836.0
2017-05-01 11:20:00,60.63,60.65,60.51,60.51,89351.0,54.2076,54.2255,54.1003,54.1003,89351.0
2017-05-01 11:30:00,60.51,60.53,60.43,60.53,74143.0,54.1003,54.1182,54.0288,54.1182,74143.0
2017-05-01 11:40:00,60.52,60.56,60.5,60.5,39368.0,54.1093,54.145,54.0914,54.0914,39368.0
2017-05-01 11:50:00,60.5,60.52,60.5,60.5,50628.0,54.0914,54.1093,54.0914,54.0914,50628.0
2017-05-01 12:00:00,60.51,60.6,60.5,60.6,48466.0,54.1003,54.1808,54.0914,54.1808,48466.0
2017-05-01 12:10:00,60.61,60.61,60.51,60.51,35511.0,54.1897,54.1897,54.1003,54.1003,35511.0
2017-05-01 12:20:00,60.51,60.55,60.5,60.55,39071.0,54.1003,54.1361,54.0914,54.1361,39071.0
2017-05-01 12:30:00,60.56,60.62,60.55,60.62,45329.0,54.145,54.1987,54.1361,54.1987,45329.0
2017-05-01 12:40:00,60.61,60.62,60.53,60.55,52466.0,54.1897,54.1987,54.1182,54.1361,52466.0
2017-05-01 12:50:00,60.55,60.55,60.44,60.48,85358.0,54.1361,54.1361,54.0377,54.0735,85358.0
2017-05-01 13:00:00,60.48,60.52,60.47,60.49,51455.0,54.0735,54.1093,54.0646,54.0824,51455.0
2017-05-01 13:10:00,60.5,60.5,60.37,60.38,127606.0,54.0914,54.0914,53.9751,53.9841,127606.0
2017-05-01 13:20:00,60.38,60.4,60.28,60.28,69832.0,53.9841,54.002,53.8947,53.8947,69832.0
2017-05-01 13:30:00,60.29,60.33,60.25,60.31,141743.0,53.9036,53.9394,53.8679,53.9215,141743.0
2017-05-01 13:40:00,60.32,60.36,60.3,60.33,96740.0,53.9304,53.9662,53.9126,53.9394,96740.0
2017-05-01 13:50:00,60.33,60.4,60.28,60.39,106742.0,53.9394,54.002,53.8947,53.993,106742.0
2017-05-01 14:00:00,60.4,60.43,60.3,60.34,135589.0,54.002,54.0288,53.9126,53.9483,135589.0
2017-05-01 14:10:00,60.34,60.48,60.32,60.47,205654.0,53.9483,54.0735,53.9304,54.0646,205654.0
2017-05-01 14:20:00,60.47,60.64,60.44,60.64,65672.0,54.0646,54.2165,54.0377,54.2165,65672.0
2017-05-01 14:30:00,60.63,60.69,60.57,60.57,90892.0,54.2076,54.2613,54.154,54.154,90892.0
2017-05-01 14:40:00,60.57,60.61,60.54,60.59,64775.0,54.154,54.1897,54.1271,54.1718,64775.0
2017-05-01 14:50:00,60.58,60.62,60.58,60.6,83726.0,54.1629,54.1987,54.1629,54.1808,83726.0
2017-05-01 15:00:00,60.6,60.63,60.55,60.56,257424.0,54.1808,54.2076,54.1361,54.145,257424.0
2017-05-01 15:10:00,60.57,60.58,60.49,60.49,73620.0,54.154,54.1629,54.0824,54.0824,73620.0
2017-05-01 15:20:00,60.49,60.54,60.45,60.46,152099.0,54.0824,54.1271,54.0467,54.0556,152099.0
2017-05-01 15:30:00,60.46,60.51,60.43,60.43,144321.0,54.0556,54.1003,54.0288,54.0288,144321.0
2017-05-01 15:40:00,60.43,60.5,60.3,60.3,186291.0,54.0288,54.0914,53.9126,53.9126,186291.0
2017-05-01 15:50:00,60.3,60.4,60.27,60.35,345442.0,53.9126,54.002,53.8857,53.9573,345442.0
2017-05-02 09:30:00,60.33,60.81,60.26,60.71,122702.0,53.9394,54.3685,53.8768,54.2791,122702.0
2017-05-02 09:40:00,60.71,60.74,60.51,60.55,270012.0,54.2791,54.306,54.1003,54.1361,270012.0
2017-05-02 09:50:00,60.53,60.54,60.43,60.48,62407.0,54.1182,54.1271,54.0288,54.0735,62407.0
2017-05-02 10:00:00,60.48,60.48,60.35,60.39,71317.0,54.0735,54.0735,53.9573,53.993,71317.0
2017-05-02 10:10:00,60.38,60.39,60.2,60.36,103523.0,53.9841,53.993,53.8232,53.9662,103523.0
2017-05-02 10:20:00,60.37,60.45,60.36,60.39,72763.0,53.9751,54.0467,53.9662,53.993,72763.0
2017-05-02 10:30:00,60.4,60.55,60.4,60.51,66831.0,54.002,54.1361,54.002,54.1003,66831.0
2017-05-02 10:40:00,60.5,60.51,60.48,60.5,68072.0,54.0914,54.1003,54.0735,54.0914,68072.0
2017-05-02 10:50:00,60.5,60.6,60.49,60.6,63131.0,54.0914,54.1808,54.0824,54.1808,63131.0
2017-05-02 11:00:00,60.59,60.63,60.55,60.56,101628.0,54.1718,54.2076,54.1361,54.145,101628.0
2017-05-02 11:10:00,60.55,60.61,60.55,60.59,72137.0,54.1361,54.1897,54.1361,54.1718,72137.0
2017-05-02 11:20:00,60.58,60.59,60.55,60.56,43538.0,54.1629,54.1718,54.1361,54.145,43538.0
2017-05-02 11:30:00,60.55,60.6,60.54,60.6,62531.0,54.1361,54.1808,54.1271,54.1808,62531.0
2017-05-02 11:40:00,60.59,60.65,60.59,60.63,35110.0,54.1718,54.2255,54.1718,54.2076,35110.0
2017-05-02 11:50:00,60.63,60.63,60.55,60.59,40772.0,54.2076,54.2076,54.1361,54.1718,40772.0
2017-05-02 12:00:00,60.6,60.66,60.59,60.64,41727.0,54.1808,54.2344,54.1718,54.2165,41727.0
2017-05-02 12:10:00,60.64,60.7,60.64,60.68,34365.0,54.2165,54.2702,54.2165,54.2523,34365.0
2017-05-02 12:20:00,60.68,60.73,60.66,60.7,85261.0,54.2523,54.297,54.2344,54.2702,85261.0
2017-05-02 12:30:00,60.7,60.74,60.66,60.73,49692.0,54.2702,54.306,54.2344,54.297,49692.0
2017-05-02 12:40:00,60.72,60.73,60.62,60.66,56372.0,54.2881,54.297,54.1987,54.2344,56372.0
2017-05-02 12:50:00,60.66,60.66,60.5,60.52,64312.0,54.2344,54.2344,54.0914,54.1093,64312.0
2017-05-02 13:00:00,60.51,60.56,60.5,60.55,23232.0,54.1003,54.145,54.0914,54.1361,23232.0
2017-05-02 13:10:00,60.55,60.55,60.48,60.52,41364.0,54.1361,54.1361,54.0735,54.1093,41364.0
2017-05-02 13:20:00,60.52,60.55,60.47,60.48,44038.0,54.1093,54.1361,54.0646,54.0735,44038.0
2017-05-02 13:30:00,60.49,60.51,60.43,60.47,70222.0,54.0824,54.1003,54.0288,54.0646,70222.0
2017-05-02 13:40:00,60.48,60.51,60.47,60.48,36982.0,54.0735,54.1003,54.0646,54.0735,36982.0
2017-05-02 13:50:00,60.48,60.53,60.43,60.46,138142.0,54.0735,54.1182,54.0288,54.0556,138142.0
2017-05-02 14:00:00,60.46,60.59,60.46,60.57,88994.0,54.0556,54.1718,54.0556,54.154,88994.0
2017-05-02 14:10:00,60.57,60.59,60.54,60.54,52160.0,54.154,54.1718,54.1271,54.1271,52160.0
2017-05-02 14:20:00,60.54,60.54,60.49,60.49,67384.0,54.1271,54.1271,54.0824,54.0824,67384.0
2017-05-02 14:30:00,60.48,60.51,60.46,60.46,56286.0,54.0735,54.1003,54.0556,54.0556,56286.0
2017-05-02 14:40:00,60.46,60.48,60.4,60.4,64671.0,54.0556,54.0735,54.002,54.002,64671.0
2017-05-02 14:50:00,60.4,60.41,60.33,60.41,64864.0,54.002,54.0109,53.9394,54.0109,64864.0
2017-05-02 15:00:00,60.4,60.46,60.39,60.43,63769.0,54.002,54.0556,53.993,54.0288,63769.0
2017-05-02 15:10:00,60.44,60.48,60.39,60.45,63649.0,54.0377,54.0735,53.993,54.0467,63649.0
2017-05-02 15:20:00,60.45,60.47,60.38,60.39,92876.0,54.0467,54.0646,53.9841,53.993,92876.0
2017-05-02 15:30:00,60.38,60.46,60.36,60.41,138378.0,53.9841,54.0556,53.9662,54.0109,138378.0
2017-05-02 15:40:00,60.41,60.42,60.38,60.4,152376.0,54.0109,54.0199,53.9841,54.002,152376.0
2017-05-02 15:50:00,60.4,60.49,60.4,60.48,472130.0,54.002,54.0824,54.002,54.0735,472130.0
2017-05-03 09:30:00,60.72,60.72,60.21,60.51,102844.0,54.2881,54.2881,53.8321,54.1003,102844.0
2017-05-03 09:40:00,60.51,60.58,60.42,60.58,65449.0,54.1003,54.1629,54.0199,54.1629,65449.0
2017-05-03 09:50:00,60.59,60.75,60.57,60.72,76577.0,54.1718,54.3149,54.154,54.2881,76577.0
2017-05-03 10:00:00,60.74,60.75,60.59,60.59,65761.0,54.306,54.3149,54.1718,54.1718,65761.0
2017-05-03 10:10:00,60.61,60.69,60.55,60.64,122922.0,54.1897,54.2613,54.1361,54.2165,122922.0
2017-05-03 10:20:00,60.63,60.67,60.58,60.65,99591.0,54.2076,54.2434,54.1629,54.2255,99591.0
2017-05-03 10:30:00,60.64,60.69,60.5,60.5,108415.0,54.2165,54.2613,54.0914,54.0914,108415.0
2017-05-03 10:40:00,60.51,60.57,60.44,60.46,154130.0,54.1003,54.154,54.0377,54.0556,154130.0
2017-05-03 10:50:00,60.46,60.51,60.29,60.51,105853.0,54.0556,54.1003,53.9036,54.1003,105853.0
2017-05-03 11:00:00,60.5,60.52,60.43,60.5,70004.0,54.0914,54.1093,54.0288,54.0914,70004.0
2017-05-03 11:10:00,60.5,60.53,60.48,60.5,57048.0,54.0914,54.1182,54.0735,54.0914,57048.0
2017-05-03 11:20:00,60.51,60.61,60.51,60.57,68805.0,54.1003,54.1897,54.1003,54.154,68805.0
2017-05-03 11:30:00,60.57,60.6,60.5,60.57,82818.0,54.154,54.1808,54.0914,54.154,82818.0
2017-05-03 11:40:00,60.57,60.8,60.56,60.73,170060.0,54.154,54.3596,54.145,54.297,170060.0
2017-05-03 11:50:00,60.72,60.73,60.64,60.7,79207.0,54.2881,54.297,54.2165,54.2702,79207.0
2017-05-03 12:00:00,60.7,60.73,60.58,60.64,61641.0,54.2702,54.297,54.1629,54.2165,61641.0
2017-05-03 12:10:00,60.65,60.65,60.51,60.51,42623.0,54.2255,54.2255,54.1003,54.1003,42623.0
2017-05-03 12:20:00,60.52,60.54,60.48,60.54,54336.0,54.1093,54.1271,54.0735,54.1271,54336.0
2017-05-03 12:30:00,60.53,60.54,60.48,60.5,47072.0,54.1182,54.1271,54.0735,54.0914,47072.0
2017-05-03 12:40:00,60.49,60.53,60.49,60.51,45773.0,54.0824,54.1182,54.0824,54.1003,45773.0
2017-05-03 12:50:00,60.5,60.54,60.49,60.5,56416.0,54.0914,54.1271,54.0824,54.0914,56416.0
2017-05-03 13:00:00,60.51,60.53,60.49,60.5,42792.0,54.1003,54.1182,54.0824,54.0914,42792.0
2017-05-03 13:10:00,60.5,60.51,60.48,60.49,43052.0,54.0914,54.1003,54.0735,54.0824,43052.0
2017-05-03 13:20:00,60.49,60.52,60.46,60.47,59393.0,54.0824,54.1093,54.0556,54.0646,59393.0
2017-05-03 13:30:00,60.46,60.48,60.44,60.46,34653.0,54.0556,54.0735,54.0377,54.0556,34653.0
2017-05-03 13:40:00,60.47,60.52,60.45,60.51,40669.0,54.0646,54.1093,54.0467,54.1003,40669.0
2017-05-03 13:50:00,60.51,60.65,60.5,60.64,29018.0,54.1003,54.2255,54.0914,54.2165,29018.0
2017-05-03 14:00:00,60.65,60.69,60.58,60.59,77987.0,54.2255,54.2613,54.1629,54.1718,77987.0
2017-05-03 14:10:00,60.58,60.62,60.51,60.53,67181.0,54.1629,54.1987,54.1003,54.1182,67181.0
2017-05-03 14:20:00,60.54,60.58,60.5,60.54,56434.0,54.1271,54.1629,54.0914,54.1271,56434.0
2017-05-03 14:30:00,60.53,60.55,60.48,60.49,76682.0,54.1182,54.1361,54.0735,54.0824,76682.0
2017-05-03 14:40:00,60.5,60.63,60.5,60.61,58273.0,54.0914,54.2076,54.0914,54.1897,58273.0
2017-05-03 14:50:00,60.61,60.64,60.56,60.59,59399.0,54.1897,54.2165,54.145,54.1718,59399.0
2017-05-03 15:00:00,60.59,60.65,60.55,60.62,88051.0,54.1718,54.2255,54.1361,54.1987,88051.0
2017-05-03 15:10:00,60.62,60.68,60.54,60.56,64644.0,54.1987,54.2523,54.1271,54.145,64644.0
2017-05-03 15:20:00,60.57,60.6,60.55,60.56,63005.0,54.154,54.1808,54.1361,54.145,63005.0
2017-05-03 15:30:00,60.56,60.57,60.52,60.54,78264.0,54.145,54.154,54.1093,54.1271,78264.0
2017-05-03 15:40:00,60.54,60.65,60.53,60.6,107626.0,54.1271,54.2255,54.1182,54.1808,107626.0
2017-05-03 15:50:00,60.61,60.67,60.52,60.55,245502.0,54.1897,54.2434,54.1093,54.1361,245502.0
2017-05-04 09:30:00,60.76,61.0,60.61,60.86,106466.0,54.3238,54.5384,54.1897,54.4132,106466.0
2017-05-04 09:40:00,60.86,60.93,60.82,60.84,122767.0,54.4132,54.4758,54.3775,54.3954,122767.0
2017-05-04 09:50:00,60.84,60.86,60.73,60.76,87468.0,54.3954,54.4132,54.297,54.3238,87468.0
2017-05-04 10:00:00,60.75,60.85,60.75,60.85,99118.0,54.3149,54.4043,54.3149,54.4043,99118.0
2017-05-04 10:10:00,60.86,60.87,60.75,60.8,100445.0,54.4132,54.4222,54.3149,54.3596,100445.0
2017-05-04 10:20:00,60.8,60.88,60.79,60.83,85057.0,54.3596,54.4311,54.3507,54.3864,85057.0
2017-05-04 10:30:00,60.84,61.0,60.83,60.93,97069.0,54.3954,54.5384,54.3864,54.4758,97069.0
2017-05-04 10:40:00,60.93,60.95,60.83,60.84,66487.0,54.4758,54.4937,54.3864,54.3954,66487.0
2017-05-04 10:50:00,60.84,60.87,60.76,60.85,54716.0,54.3954,54.4222,54.3238,54.4043,54716.0
2017-05-04 11:00:00,60.85,60.9,60.81,60.82,61061.0,54.4043,54.449,54.3685,54.3775,61061.0
2017-05-04 11:10:00,60.81,60.84,60.73,60.83,63462.0,54.3685,54.3954,54.297,54.3864,63462.0
2017-05-04 11:20:00,60.83,60.85,60.8,60.82,69660.0,54.3864,54.4043,54.3596,54.3775,69660.0
2017-05-04 11:30:00,60.82,60.9,60.81,60.88,70566.0,54.3775,54.449,54.3685,54.4311,70566.0
2017-05-04 11:40:00,60.87,60.91,60.84,60.89,64624.0,54.4222,54.4579,54.3954,54.4401,64624.0
2017-05-04 11:50:00,60.9,60.91,60.79,60.82,77689.0,54.449,54.4579,54.3507,54.3775,77689.0
2017-05-04 12:00:00,60.82,60.87,60.76,60.81,93286.0,54.3775,54.4222,54.3238,54.3685,93286.0
2017-05-04 12:10:00,60.8,60.82,60.71,60.71,52257.0,54.3596,54.3775,54.2791,54.2791,52257.0
2017-05-04 12:20:00,60.72,60.84,60.72,60.82,43459.0,54.2881,54.3954,54.2881,54.3775,43459.0
2017-05-04 12:30:00,60.82,60.88,60.8,60.84,130192.0,54.3775,54.4311,54.3596,54.3954,130192.0
2017-05-04 12:40:00,60.84,60.87,60.82,60.85,100882.0,54.3954,54.4222,54.3775,54.4043,100882.0
2017-05-04 12:50:00,60.85,60.9,60.83,60.85,72789.0,54.4043,54.449,54.3864,54.4043,72789.0
2017-05-04 13:00:00,60.85,60.87,60.84,60.87,73784.0,54.4043,54.4222,54.3954,54.4222,73784.0
2017-05-04 13:10:00,60.86,60.93,60.86,60.89,137020.0,54.4132,54.4758,54.4132,54.4401,137020.0
2017-05-04 13:20:00,60.89,60.9,60.82,60.83,76379.0,54.4401,54.449,54.3775,54.3864,76379.0
2017-05-04 13:30:00,60.83,60.85,60.77,60.78,70077.0,54.3864,54.4043,54.3328,54.3417,70077.0
2017-05-04 13:40:00,60.78,60.97,60.77,60.97,97979.0,54.3417,54.5116,54.3328,54.5116,97979.0
2017-05-04 13:50:00,60.96,60.99,60.84,60.87,110610.0,54.5026,54.5295,54.3954,54.4222,110610.0
2017-05-04 14:00:00,60.89,60.9,60.8,60.84,81338.0,54.4401,54.449,54.3596,54.3954,81338.0
2017-05-04 14:10:00,60.84,61.15,60.83,61.01,238615.0,54.3954,54.6725,54.3864,54.5474,238615.0
2017-05-04 14:20:00,61.0,61.0,60.92,60.98,66902.0,54.5384,54.5384,54.4669,54.5205,66902.0
2017-05-04 14:30:00,60.97,61.03,60.96,61.02,72224.0,54.5116,54.5652,54.5026,54.5563,72224.0
2017-05-04 14:40:00,61.02,61.13,61.02,61.09,91505.0,54.5563,54.6546,54.5563,54.6189,91505.0
2017-05-04 14:50:00,61.09,61.11,60.97,61.03,152759.0,54.6189,54.6368,54.5116,54.5652,152759.0
2017-05-04 15:00:00,61.03,61.03,60.96,60.96,139988.0,54.5652,54.5652,54.5026,54.5026,139988.0
2017-05-04 15:10:00,60.95,61.0,60.85,60.85,117049.0,54.4937,54.5384,54.4043,54.4043,117049.0
2017-05-04 15:20:00,60.83,60.86,60.72,60.8,154255.0,54.3864,54.4132,54.2881,54.3596,154255.0
2017-05-04 15:30:00,60.81,60.82,60.75,60.78,206974.0,54.3685,54.3775,54.3149,54.3417,206974.0
2017-05-04 15:40:00,60.77,60.79,60.58,60.6,281573.0,54.3328,54.3507,54.1629,54.1808,281573.0
2017-05-04 15:50:00,60.6,60.8,60.56,60.76,520432.0,54.1808,54.3596,54.145,54.3238,520432.0
2017-05-05 09:30:00,61.69,62.88,61.5,62.8,353246.0,55.1553,56.2193,54.9854,56.1477,353246.0
2017-05-05 09:40:00,62.76,62.98,62.62,62.75,363373.0,56.112,56.3087,55.9868,56.103,363373.0
2017-05-05 09:50:00,62.75,63.09,62.73,62.76,272593.0,56.103,56.407,56.0852,56.112,272593.0
2017-05-05 10:00:00,62.77,62.77,62.36,62.5,364997.0,56.1209,56.1209,55.7544,55.8795,364997.0
2017-05-05 10:10:00,62.52,62.73,62.37,62.71,207717.0,55.8974,56.0852,55.7633,56.0673,207717.0
2017-05-05 10:20:00,62.67,62.69,62.49,62.61,105222.0,56.0315,56.0494,55.8706,55.9779,105222.0
2017-05-05 10:30:00,62.63,62.76,62.5,62.67,194602.0,55.9958,56.112,55.8795,56.0315,194602.0
2017-05-05 10:40:00,62.66,62.91,62.59,62.84,348663.0,56.0226,56.2461,55.96,56.1835,348663.0
2017-05-05 10:50:00,62.83,62.93,62.8,62.85,101231.0,56.1746,56.264,56.1477,56.1924,101231.0
2017-05-05 11:00:00,62.84,63.16,62.79,63.13,115720.0,56.1835,56.4696,56.1388,56.4428,115720.0
2017-05-05 11:10:00,63.11,63.34,62.84,62.91,227765.0,56.4249,56.6305,56.1835,56.2461,227765.0
2017-05-05 11:20:00,62.91,63.06,62.78,63.03,93441.0,56.2461,56.3802,56.1299,56.3534,93441.0
2017-05-05 11:30:00,63.03,63.13,62.96,62.99,99799.0,56.3534,56.4428,56.2908,56.3176,99799.0
2017-05-05 11:40:00,62.99,63.12,62.98,63.03,51008.0,56.3176,56.4338,56.3087,56.3534,51008.0
2017-05-05 11:50:00,63.03,63.07,62.94,63.04,177495.0,56.3534,56.3891,56.2729,56.3623,177495.0
2017-05-05 12:00:00,63.03,63.1,62.94,62.98,107691.0,56.3534,56.416,56.2729,56.3087,107691.0
2017-05-05 12:10:00,62.98,63.0,62.86,62.94,59492.0,56.3087,56.3266,56.2014,56.2729,59492.0
2017-05-05 12:20:00,62.91,63.07,62.74,62.75,117859.0,56.2461,56.3891,56.0941,56.103,117859.0
2017-05-05 12:30:00,62.76,62.86,62.66,62.83,121535.0,56.112,56.2014,56.0226,56.1746,121535.0
2017-05-05 12:40:00,62.81,62.81,62.71,62.73,63480.0,56.1567,56.1567,56.0673,56.0852,63480.0
2017-05-05 12:50:00,62.72,62.76,62.61,62.71,80759.0,56.0762,56.112,55.9779,56.0673,80759.0
2017-05-05 13:00:00,62.7,62.76,62.62,62.64,67743.0,56.0583,56.112,55.9868,56.0047,67743.0
2017-05-05 13:10:00,62.63,62.72,62.63,62.7,62508.0,55.9958,56.0762,55.9958,56.0583,62508.0
2017-05-05 13:20:00,62.69,62.77,62.65,62.74,74105.0,56.0494,56.1209,56.0136,56.0941,74105.0
2017-05-05 13:30:00,62.73,62.74,62.65,62.72,88490.0,56.0852,56.0941,56.0136,56.0762,88490.0
2017-05-05 13:40:00,62.73,62.85,62.71,62.83,74931.0,56.0852,56.1924,56.0673,56.1746,74931.0
2017-05-05 13:50:00,62.84,62.87,62.78,62.81,85288.0,56.1835,56.2103,56.1299,56.1567,85288.0
2017-05-05 14:00:00,62.81,62.98,62.8,62.95,129105.0,56.1567,56.3087,56.1477,56.2819,129105.0
2017-05-05 14:10:00,62.96,63.03,62.9,63.02,194356.0,56.2908,56.3534,56.2371,56.3444,194356.0
2017-05-05 14:20:00,63.02,63.08,62.99,63.03,89678.0,56.3444,56.3981,56.3176,56.3534,89678.0
2017-05-05 14:30:00,63.03,63.05,62.93,63.03,197364.0,56.3534,56.3713,56.264,56.3534,197364.0
2017-05-05 14:40:00,63.02,63.05,62.98,63.05,158100.0,56.3444,56.3713,56.3087,56.3713,158100.0
2017-05-05 14:50:00,63.03,63.03,62.93,62.96,168737.0,56.3534,56.3534,56.264,56.2908,168737.0
2017-05-05 15:00:00,62.97,63.01,62.9,63.0,140948.0,56.2997,56.3355,56.2371,56.3266,140948.0
2017-05-05 15:10:00,63.0,63.05,62.99,63.01,107856.0,56.3266,56.3713,56.3176,56.3355,107856.0
2017-05-05 15:20:00,63.0,63.03,62.96,63.02,128643.0,56.3266,56.3534,56.2908,56.3444,128643.0
2017-05-05 15:30:00,63.02,63.07,62.98,62.99,236861.0,56.3444,56.3891,56.3087,56.3176,236861.0
2017-05-05 15:40:00,63.0,63.11,62.99,63.11,234587.0,56.3266,56.4249,56.3176,56.4249,234587.0
2017-05-05 15:50:00,63.11,63.34,63.1,63.21,844370.0,56.4249,56.6305,56.416,56.5143,844370.0
2017-05-08 09:30:00,63.19,64.08,63.0,64.0,338301.0,56.4964,57.2922,56.3266,57.2206,338301.0
2017-05-08 09:40:00,64.01,64.12,63.83,63.95,264376.0,57.2296,57.3279,57.0686,57.1759,264376.0
2017-05-08 09:50:00,63.96,64.07,63.82,64.02,263240.0,57.1849,57.2832,57.0597,57.2385,263240.0
2017-05-08 10:00:00,64.01,64.15,63.91,64.06,189958.0,57.2296,57.3547,57.1402,57.2743,189958.0
2017-05-08 10:10:00,64.05,64.17,63.95,64.14,143946.0,57.2653,57.3726,57.1759,57.3458,143946.0
2017-05-08 10:20:00,64.15,64.18,64.04,64.09,121525.0,57.3547,57.3816,57.2564,57.3011,121525.0
2017-05-08 10:30:00,64.1,64.18,64.04,64.12,137930.0,57.31,57.3816,57.2564,57.3279,137930.0
2017-05-08 10:40:00,64.12,64.25,64.1,64.13,134994.0,57.3279,57.4441,57.31,57.3369,134994.0
2017-05-08 10:50:00,64.13,64.17,64.02,64.14,160595.0,57.3369,57.3726,57.2385,57.3458,160595.0
2017-05-08 11:00:00,64.14,64.18,64.13,64.14,105165.0,57.3458,57.3816,57.3369,57.3458,105165.0
2017-05-08 11:10:00,64.14,64.2,64.1,64.16,117936.0,57.3458,57.3994,57.31,57.3637,117936.0
2017-05-08 11:20:00,64.17,64.19,63.99,64.05,117854.0,57.3726,57.3905,57.2117,57.2653,117854.0
2017-05-08 11:30:00,64.06,64.15,64.05,64.15,75806.0,57.2743,57.3547,57.2653,57.3547,75806.0
2017-05-08 11:40:00,64.15,64.22,64.13,64.16,126751.0,57.3547,57.4173,57.3369,57.3637,126751.0
2017-05-08 11:50:00,64.17,64.19,64.13,64.13,68329.0,57.3726,57.3905,57.3369,57.3369,68329.0
2017-05-08 12:00:00,64.14,64.17,64.12,64.13,90060.0,57.3458,57.3726,57.3279,57.3369,90060.0
2017-05-08 12:10:00,64.12,64.17,64.02,64.15,139047.0,57.3279,57.3726,57.2385,57.3547,139047.0
2017-05-08 12:20:00,64.14,64.29,64.14,64.29,115437.0,57.3458,57.4799,57.3458,57.4799,115437.0
2017-05-08 12:30:00,64.28,64.32,64.25,64.31,148003.0,57.471,57.5067,57.4441,57.4978,148003.0
2017-05-08 12:40:00,64.31,64.32,64.12,64.12,100939.0,57.4978,57.5067,57.3279,57.3279,100939.0
2017-05-08 12:50:00,64.12,64.16,64.1,64.14,150966.0,57.3279,57.3637,57.31,57.3458,150966.0
2017-05-08 13:00:00,64.14,64.16,64.01,64.07,143216.0,57.3458,57.3637,57.2296,57.2832,143216.0
2017-05-08 13:10:00,64.07,64.15,64.05,64.09,169321.0,57.2832,57.3547,57.2653,57.3011,169321.0
2017-05-08 13:20:00,64.09,64.11,64.04,64.11,65494.0,57.3011,57.319,57.2564,57.319,65494.0
2017-05-08 13:30:00,64.1,64.3,64.08,64.28,196286.0,57.31,57.4889,57.2922,57.471,196286.0
2017-05-08 13:40:00,64.28,64.43,64.22,64.37,181466.0,57.471,57.6051,57.4173,57.5514,181466.0
2017-05-08 13:50:00,64.38,64.39,64.25,64.25,74123.0,57.5604,57.5693,57.4441,57.4441,74123.0
2017-05-08 14:00:00,64.26,64.3,64.2,64.2,81413.0,57.4531,57.4889,57.3994,57.3994,81413.0
2017-05-08 14:10:00,64.2,64.21,64.04,64.09,116697.0,57.3994,57.4084,57.2564,57.3011,116697.0
2017-05-08 14:20:00,64.09,64.1,64.01,64.06,77768.0,57.3011,57.31,57.2296,57.2743,77768.0
2017-05-08 14:30:00,64.06,64.09,64.04,64.05,42564.0,57.2743,57.3011,57.2564,57.2653,42564.0
2017-05-08 14:40:00,64.04,64.11,64.02,64.08,56520.0,57.2564,57.319,57.2385,57.2922,56520.0
2017-05-08 14:50:00,64.08,64.1,64.0,64.01,87575.0,57.2922,57.31,57.2206,57.2296,87575.0
2017-05-08 15:00:00,64.02,64.07,64.0,64.06,85399.0,57.2385,57.2832,57.2206,57.2743,85399.0
2017-05-08 15:10:00,64.06,64.18,64.06,64.17,131108.0,57.2743,57.3816,57.2743,57.3726,131108.0
2017-05-08 15:20:00,64.17,64.19,64.14,64.17,140599.0,57.3726,57.3905,57.3458,57.3726,140599.0
2017-05-08 15:30:00,64.17,64.18,64.05,64.05,163588.0,57.3726,57.3816,57.2653,57.2653,163588.0
2017-05-08 15:40:00,64.06,64.12,64.04,64.1,150276.0,57.2743,57.3279,57.2564,57.31,150276.0
2017-05-08 15:50:00,64.1,64.29,64.1,64.28,446494.0,57.31,57.4799,57.31,57.471,446494.0
2017-05-09 09:30:00,63.51,64.08,63.39,63.85,172245.0,56.7825,57.2922,56.6752,57.0865,172245.0
2017-05-09 09:40:00,63.86,63.99,63.82,63.93,88074.0,57.0955,57.2117,57.0597,57.158,88074.0
2017-05-09 09:50:00,63.93,63.98,63.86,63.95,52928.0,57.158,57.2027,57.0955,57.1759,52928.0
2017-05-09 10:00:00,63.96,64.02,63.86,64.01,99489.0,57.1849,57.2385,57.0955,57.2296,99489.0
2017-05-09 10:10:00,64.01,64.11,63.98,64.08,81296.0,57.2296,57.319,57.2027,57.2922,81296.0
2017-05-09 10:20:00,64.08,64.22,64.07,64.14,56249.0,57.2922,57.4173,57.2832,57.3458,56249.0
2017-05-09 10:30:00,64.13,64.15,64.09,64.12,79909.0,57.3369,57.3547,57.3011,57.3279,79909.0
2017-05-09 10:40:00,64.13,64.23,64.04,64.21,85404.0,57.3369,57.4263,57.2564,57.4084,85404.0
2017-05-09 10:50:00,64.21,64.27,64.15,64.2,71729.0,57.4084,57.462,57.3547,57.3994,71729.0
2017-05-09 11:00:00,64.21,64.25,64.15,64.21,86505.0,57.4084,57.4441,57.3547,57.4084,86505.0
2017-05-09 11:10:00,64.2,64.25,64.12,64.12,89288.0,57.3994,57.4441,57.3279,57.3279,89288.0
2017-05-09 11:20:00,64.12,64.17,64.1,64.13,46863.0,57.3279,57.3726,57.31,57.3369,46863.0
2017-05-09 11:30:00,64.13,64.24,64.13,64.22,47731.0,57.3369,57.4352,57.3369,57.4173,47731.0
2017-05-09 11:40:00,64.23,64.24,64.17,64.22,53713.0,57.4263,57.4352,57.3726,57.4173,53713.0
2017-05-09 11:50:00,64.22,64.25,64.21,64.23,26887.0,57.4173,57.4441,57.4084,57.4263,26887.0
2017-05-09 12:00:00,64.23,64.25,64.16,64.19,34964.0,57.4263,57.4441,57.3637,57.3905,34964.0
2017-05-09 12:10:00,64.19,64.22,64.16,64.2,34093.0,57.3905,57.4173,57.3637,57.3994,34093.0
2017-05-09 12:20:00,64.19,64.34,64.17,64.24,235676.0,57.3905,57.5246,57.3726,57.4352,235676.0
2017-05-09 12:30:00,64.25,64.28,64.21,64.23,50625.0,57.4441,57.471,57.4084,57.4263,50625.0
2017-05-09 12:40:00,64.23,64.25,64.18,64.22,34885.0,57.4263,57.4441,57.3816,57.4173,34885.0
2017-05-09 12:50:00,64.22,64.24,64.12,64.19,36665.0,57.4173,57.4352,57.3279,57.3905,36665.0
2017-05-09 13:00:00,64.18,64.2,64.17,64.17,24544.0,57.3816,57.3994,57.3726,57.3726,24544.0
2017-05-09 13:10:00,64.17,64.18,64.12,64.16,40799.0,57.3726,57.3816,57.3279,57.3637,40799.0
2017-05-09 13:20:00,64.16,64.19,64.07,64.09,61805.0,57.3637,57.3905,57.2832,57.3011,61805.0
2017-05-09 13:30:00,64.1,64.18,64.07,64.14,95173.0,57.31,57.3816,57.2832,57.3458,95173.0
2017-05-09 13:40:00,64.14,64.19,64.09,64.16,45465.0,57.3458,57.3905,57.3011,57.3637,45465.0
2017-05-09 13:50:00,64.16,64.19,64.11,64.13,40071.0,57.3637,57.3905,57.319,57.3369,40071.0
2017-05-09 14:00:00,64.13,64.16,64.12,64.14,47110.0,57.3369,57.3637,57.3279,57.3458,47110.0
2017-05-09 14:10:00,64.13,64.14,64.1,64.12,38834.0,57.3369,57.3458,57.31,57.3279,38834.0
2017-05-09 14:20:00,64.12,64.18,64.1,64.13,53393.0,57.3279,57.3816,57.31,57.3369,53393.0
2017-05-09 14:30:00,64.13,64.18,64.1,64.12,50447.0,57.3369,57.3816,57.31,57.3279,50447.0
2017-05-09 14:40:00,64.11,64.15,64.1,64.13,39541.0,57.319,57.3547,57.31,57.3369,39541.0
2017-05-09 14:50:00,64.13,64.13,64.09,64.09,39160.0,57.3369,57.3369,57.3011,57.3011,39160.0
2017-05-09 15:00:00,64.09,64.13,64.09,64.09,54255.0,57.3011,57.3369,57.3011,57.3011,54255.0
2017-05-09 15:10:00,64.09,64.1,64.0,64.02,41000.0,57.3011,57.31,57.2206,57.2385,41000.0
2017-05-09 15:20:00,64.02,64.04,64.01,64.02,44204.0,57.2385,57.2564,57.2296,57.2385,44204.0
2017-05-09 15:30:00,64.03,64.03,63.93,63.99,98061.0,57.2475,57.2475,57.158,57.2117,98061.0
2017-05-09 15:40:00,64.0,64.11,63.99,64.1,182609.0,57.2206,57.319,57.2117,57.31,182609.0
2017-05-09 15:50:00,64.11,64.19,64.11,64.17,248226.0,57.319,57.3905,57.319,57.3726,248226.0
2017-05-10 09:30:00,63.99,64.2,63.66,64.17,244934.0,57.2117,57.3994,56.9166,57.3726,244934.0
2017-05-10 09:40:00,64.17,64.21,64.08,64.14,153134.0,57.3726,57.4084,57.2922,57.3458,153134.0
2017-05-10 09:50:00,64.14,64.23,64.06,64.17,298596.0,57.3458,57.4263,57.2743,57.3726,298596.0
2017-05-10 10:00:00,64.17,64.24,64.1,64.24,120193.0,57.3726,57.4352,57.31,57.4352,120193.0
2017-05-10 10:10:00,64.23,64.3,64.06,64.08,101949.0,57.4263,57.4889,57.2743,57.2922,101949.0
2017-05-10 10:20:00,64.09,64.13,64.05,64.1,50842.0,57.3011,57.3369,57.2653,57.31,50842.0
2017-05-10 10:30:00,64.1,64.14,64.01,64.1,78422.0,57.31,57.3458,57.2296,57.31,78422.0
2017-05-10 10:40:00,64.1,64.16,64.03,64.05,143479.0,57.31,57.3637,57.2475,57.2653,143479.0
2017-05-10 10:50:00,64.05,64.1,63.95,63.95,46450.0,57.2653,57.31,57.1759,57.1759,46450.0
2017-05-10 11:00:00,63.96,64.03,63.95,63.99,37771.0,57.1849,57.2475,57.1759,57.2117,37771.0
2017-05-10 11:10:00,63.99,64.01,63.95,63.97,51383.0,57.2117,57.2296,57.1759,57.1938,51383.0
2017-05-10 11:20:00,63.96,63.98,63.93,63.96,35128.0,57.1849,57.2027,57.158,57.1849,35128.0
2017-05-10 11:30:00,63.96,63.99,63.94,63.99,33679.0,57.1849,57.2117,57.167,57.2117,33679.0
2017-05-10 11:40:00,63.99,64.0,63.96,63.98,24256.0,57.2117,57.2206,57.1849,57.2027,24256.0
2017-05-10 11:50:00,63.99,64.0,63.98,64.0,50674.0,57.2117,57.2206,57.2027,57.2206,50674.0
2017-05-10 12:00:00,63.99,64.01,63.98,63.99,27927.0,57.2117,57.2296,57.2027,57.2117,27927.0
2017-05-10 12:10:00,63.99,64.0,63.98,63.99,38711.0,57.2117,57.2206,57.2027,57.2117,38711.0
2017-05-10 12:20:00,63.99,64.0,63.9,63.99,33644.0,57.2117,57.2206,57.1312,57.2117,33644.0
2017-05-10 12:30:00,64.0,64.01,63.98,64.0,25771.0,57.2206,57.2296,57.2027,57.2206,25771.0
2017-05-10 12:40:00,64.0,64.01,63.99,63.99,75670.0,57.2206,57.2296,57.2117,57.2117,75670.0
2017-05-10 12:50:00,64.0,64.01,63.98,63.98,37297.0,57.2206,57.2296,57.2027,57.2027,37297.0
2017-05-10 13:00:00,63.99,64.01,63.92,63.94,43506.0,57.2117,57.2296,57.1491,57.167,43506.0
2017-05-10 13:10:00,63.94,63.94,63.85,63.87,24441.0,57.167,57.167,57.0865,57.1044,24441.0
2017-05-10 13:20:00,63.88,63.89,63.86,63.86,35515.0,57.1133,57.1223,57.0955,57.0955,35515.0
2017-05-10 13:30:00,63.87,63.94,63.87,63.9,33887.0,57.1044,57.167,57.1044,57.1312,33887.0
2017-05-10 13:40:00,63.89,63.93,63.89,63.92,26445.0,57.1223,57.158,57.1223,57.1491,26445.0
2017-05-10 13:50:00,63.93,63.98,63.92,63.95,38747.0,57.158,57.2027,57.1491,57.1759,38747.0
2017-05-10 14:00:00,63.96,64.01,63.95,63.99,57413.0,57.1849,57.2296,57.1759,57.2117,57413.0
2017-05-10 14:10:00,63.99,64.0,63.98,63.98,132681.0,57.2117,57.2206,57.2027,57.2027,132681.0
2017-05-10 14:20:00,63.98,64.0,63.96,63.99,68196.0,57.2027,57.2206,57.1849,57.2117,68196.0
2017-05-10 14:30:00,63.99,64.01,63.94,63.96,80351.0,57.2117,57.2296,57.167,57.1849,80351.0
2017-05-10 14:40:00,63.96,64.0,63.95,64.0,45752.0,57.1849,57.2206,57.1759,57.2206,45752.0
2017-05-10 14:50:00,64.0,64.02,63.95,63.96,66265.0,57.2206,57.2385,57.1759,57.1849,66265.0
2017-05-10 15:00:00,63.96,64.0,63.95,63.99,89644.0,57.1849,57.2206,57.1759,57.2117,89644.0
2017-05-10 15:10:00,64.0,64.01,63.97,64.0,99313.0,57.2206,57.2296,57.1938,57.2206,99313.0
2017-05-10 15:20:00,63.99,64.0,63.93,63.93,68888.0,57.2117,57.2206,57.158,57.158,68888.0
2017-05-10 15:30:00,63.94,64.0,63.91,63.97,92564.0,57.167,57.2206,57.1402,57.1938,92564.0
2017-05-10 15:40:00,63.97,64.0,63.94,63.97,102949.0,57.1938,57.2206,57.167,57.1938,102949.0
2017-05-10 15:50:00,63.96,64.0,63.96,63.97,190337.0,57.1849,57.2206,57.1849,57.1938,190337.0
2017-05-11 09:30:00,63.6,63.88,63.6,63.7,129649.0,56.863,57.1133,56.863,56.9524,129649.0
2017-05-11 09:40:00,63.71,63.75,63.62,63.72,77900.0,56.9613,56.9971,56.8809,56.9703,77900.0
2017-05-11 09:50:00,63.71,63.75,63.62,63.72,75019.0,56.9613,56.9971,56.8809,56.9703,75019.0
2017-05-11 10:00:00,63.71,63.88,63.7,63.84,87211.0,56.9613,57.1133,56.9524,57.0776,87211.0
2017-05-11 10:10:00,63.85,63.89,63.79,63.87,95948.0,57.0865,57.1223,57.0329,57.1044,95948.0
2017-05-11 10:20:00,63.87,63.89,63.74,63.74,69599.0,57.1044,57.1223,56.9882,56.9882,69599.0
2017-05-11 10:30:00,63.74,63.76,63.62,63.75,102381.0,56.9882,57.0061,56.8809,56.9971,102381.0
2017-05-11 10:40:00,63.75,63.86,63.74,63.78,108129.0,56.9971,57.0955,56.9882,57.0239,108129.0
2017-05-11 10:50:00,63.78,63.82,63.7,63.77,49722.0,57.0239,57.0597,56.9524,57.015,49722.0
2017-05-11 11:00:00,63.76,63.83,63.74,63.76,42654.0,57.0061,57.0686,56.9882,57.0061,42654.0
2017-05-11 11:10:00,63.77,63.82,63.76,63.78,53097.0,57.015,57.0597,57.0061,57.0239,53097.0
2017-05-11 11:20:00,63.79,63.86,63.78,63.84,35671.0,57.0329,57.0955,57.0239,57.0776,35671.0
2017-05-11 11:30:00,63.84,63.89,63.79,63.79,39656.0,57.0776,57.1223,57.0329,57.0329,39656.0
2017-05-11 11:40:00,63.79,63.8,63.76,63.78,40070.0,57.0329,57.0418,57.0061,57.0239,40070.0
2017-05-11 11:50:00,63.78,63.8,63.75,63.77,22777.0,57.0239,57.0418,56.9971,57.015,22777.0
2017-05-11 12:00:00,63.78,63.81,63.77,63.8,28137.0,57.0239,57.0508,57.015,57.0418,28137.0
2017-05-11 12:10:00,63.8,63.9,63.79,63.9,41691.0,57.0418,57.1312,57.0329,57.1312,41691.0
2017-05-11 12:20:00,63.91,63.92,63.89,63.91,28725.0,57.1402,57.1491,57.1223,57.1402,28725.0
2017-05-11 12:30:00,63.91,63.98,63.9,63.95,31648.0,57.1402,57.2027,57.1312,57.1759,31648.0
2017-05-11 12:40:00,63.96,64.0,63.95,63.99,40411.0,57.1849,57.2206,57.1759,57.2117,40411.0
2017-05-11 12:50:00,63.99,63.99,63.95,63.95,44878.0,57.2117,57.2117,57.1759,57.1759,44878.0
2017-05-11 13:00:00,63.96,64.06,63.94,64.02,82896.0,57.1849,57.2743,57.167,57.2385,82896.0
2017-05-11 13:10:00,64.02,64.08,64.0,64.07,59605.0,57.2385,57.2922,57.2206,57.2832,59605.0
2017-05-11 13:20:00,64.08,64.08,63.99,64.0,34368.0,57.2922,57.2922,57.2117,57.2206,34368.0
2017-05-11 13:30:00,63.99,64.04,63.99,64.04,45191.0,57.2117,57.2564,57.2117,57.2564,45191.0
2017-05-11 13:40:00,64.03,64.09,64.01,64.08,51526.0,57.2475,57.3011,57.2296,57.2922,51526.0
2017-05-11 13:50:00,64.07,64.15,64.06,64.15,49890.0,57.2832,57.3547,57.2743,57.3547,49890.0
2017-05-11 14:00:00,64.16,64.2,64.13,64.17,51722.0,57.3637,57.3994,57.3369,57.3726,51722.0
2017-05-11 14:10:00,64.17,64.26,64.15,64.25,62522.0,57.3726,57.4531,57.3547,57.4441,62522.0
2017-05-11 14:20:00,64.25,64.32,64.22,64.24,51506.0,57.4441,57.5067,57.4173,57.4352,51506.0
2017-05-11 14:30:00,64.24,64.28,64.18,64.2,44881.0,57.4352,57.471,57.3816,57.3994,44881.0
2017-05-11 14:40:00,64.21,64.23,64.18,64.22,32756.0,57.4084,57.4263,57.3816,57.4173,32756.0
2017-05-11 14:50:00,64.22,64.23,64.19,64.23,39295.0,57.4173,57.4263,57.3905,57.4263,39295.0
2017-05-11 15:00:00,64.23,64.25,64.22,64.23,33577.0,57.4263,57.4441,57.4173,57.4263,33577.0
2017-05-11 15:10:00,64.23,64.26,64.22,64.23,39951.0,57.4263,57.4531,57.4173,57.4263,39951.0
2017-05-11 15:20:00,64.22,64.24,64.19,64.23,70145.0,57.4173,57.4352,57.3905,57.4263,70145.0
2017-05-11 15:30:00,64.23,64.26,64.2,64.2,70683.0,57.4263,57.4531,57.3994,57.3994,70683.0
2017-05-11 15:40:00,64.2,64.22,64.19,64.19,119139.0,57.3994,57.4173,57.3905,57.3905,119139.0
2017-05-11 15:50:00,64.19,64.31,64.17,64.26,422978.0,57.3905,57.4978,57.3726,57.4531,422978.0
2017-05-12 09:30:00,64.32,64.48,64.04,64.45,113658.0,57.5067,57.6498,57.2564,57.623,113658.0
2017-05-12 09:40:00,64.45,64.68,64.41,64.66,133447.0,57.623,57.8286,57.5872,57.8107,133447.0
2017-05-12 09:50:00,64.66,64.67,64.37,64.39,109257.0,57.8107,57.8197,57.5514,57.5693,109257.0
2017-05-12 10:00:00,64.39,64.39,64.25,64.25,237141.0,57.5693,57.5693,57.4441,57.4441,237141.0
2017-05-12 10:10:00,64.25,64.36,64.21,64.34,523165.0,57.4441,57.5425,57.4084,57.5246,523165.0
2017-05-12 10:20:00,64.33,64.45,64.27,64.33,57054.0,57.5157,57.623,57.462,57.5157,57054.0
2017-05-12 10:30:00,64.34,64.5,64.34,64.49,77391.0,57.5246,57.6677,57.5246,57.6587,77391.0
2017-05-12 10:40:00,64.49,64.49,64.39,64.42,80576.0,57.6587,57.6587,57.5693,57.5961,80576.0
2017-05-12 10:50:00,64.42,64.43,64.26,64.42,93691.0,57.5961,57.6051,57.4531,57.5961,93691.0
2017-05-12 11:00:00,64.42,64.49,64.32,64.33,168981.0,57.5961,57.6587,57.5067,57.5157,168981.0
2017-05-12 11:10:00,64.33,64.34,64.19,64.22,47797.0,57.5157,57.5246,57.3905,57.4173,47797.0
2017-05-12 11:20:00,64.22,64.23,64.16,64.17,76559.0,57.4173,57.4263,57.3637,57.3726,76559.0
2017-05-12 11:30:00,64.17,64.24,64.15,64.23,68964.0,57.3726,57.4352,57.3547,57.4263,68964.0
2017-05-12 11:40:00,64.22,64.28,64.22,64.26,71428.0,57.4173,57.471,57.4173,57.4531,71428.0
2017-05-12 11:50:00,64.27,64.27,64.24,64.26,77957.0,57.462,57.462,57.4352,57.4531,77957.0
2017-05-12 12:00:00,64.26,64.26,64.15,64.17,112566.0,57.4531,57.4531,57.3547,57.3726,112566.0
2017-05-12 12:10:00,64.17,64.23,64.15,64.22,68347.0,57.3726,57.4263,57.3547,57.4173,68347.0
2017-05-12 12:20:00,64.22,64.24,64.17,64.18,60312.0,57.4173,57.4352,57.3726,57.3816,60312.0
2017-05-12 12:30:00,64.17,64.24,64.17,64.23,59876.0,57.3726,57.4352,57.3726,57.4263,59876.0
2017-05-12 12:40:00,64.23,64.26,64.2,64.2,37827.0,57.4263,57.4531,57.3994,57.3994,37827.0
2017-05-12 12:50:00,64.2,64.22,64.18,64.22,61702.0,57.3994,57.4173,57.3816,57.4173,61702.0
2017-05-12 13:00:00,64.22,64.24,64.21,64.24,38873.0,57.4173,57.4352,57.4084,57.4352,38873.0
2017-05-12 13:10:00,64.24,64.26,64.23,64.26,34925.0,57.4352,57.4531,57.4263,57.4531,34925.0
2017-05-12 13:20:00,64.26,64.3,64.25,64.29,59256.0,57.4531,57.4889,57.4441,57.4799,59256.0
2017-05-12 13:30:00,64.3,64.33,64.29,64.32,59521.0,57.4889,57.5157,57.4799,57.5067,59521.0
2017-05-12 13:40:00,64.31,64.35,64.31,64.33,56863.0,57.4978,57.5336,57.4978,57.5157,56863.0
2017-05-12 13:50:00,64.32,64.35,64.28,64.28,81215.0,57.5067,57.5336,57.471,57.471,81215.0
2017-05-12 14:00:00,64.3,64.31,64.28,64.29,91878.0,57.4889,57.4978,57.471,57.4799,91878.0
2017-05-12 14:10:00,64.29,64.32,64.26,64.26,54226.0,57.4799,57.5067,57.4531,57.4531,54226.0
2017-05-12 14:20:00,64.26,64.26,64.21,64.22,34610.0,57.4531,57.4531,57.4084,57.4173,34610.0
2017-05-12 14:30:00,64.21,64.26,64.2,64.26,60103.0,57.4084,57.4531,57.3994,57.4531,60103.0
2017-05-12 14:40:00,64.27,64.31,64.25,64.29,43193.0,57.462,57.4978,57.4441,57.4799,43193.0
2017-05-12 14:50:00,64.3,64.32,64.29,64.3,64653.0,57.4889,57.5067,57.4799,57.4889,64653.0
2017-05-12 15:00:00,64.31,64.32,64.27,64.28,66528.0,57.4978,57.5067,57.462,57.471,66528.0
2017-05-12 15:10:00,64.28,64.33,64.26,64.33,79413.0,57.471,57.5157,57.4531,57.5157,79413.0
2017-05-12 15:20:00,64.34,64.37,64.31,64.31,80987.0,57.5246,57.5514,57.4978,57.4978,80987.0
2017-05-12 15:30:00,64.31,64.32,64.24,64.26,139138.0,57.4978,57.5067,57.4352,57.4531,139138.0
2017-05-12 15:40:00,64.26,64.33,64.26,64.31,163192.0,57.4531,57.5157,57.4531,57.4978,163192.0
2017-05-12 15:50:00,64.3,64.4,64.29,64.39,284473.0,57.4889,57.5783,57.4799,57.5693,284473.0
2017-05-15 09:30:00,64.4,64.62,64.13,64.53,97198.0,57.5783,57.775,57.3369,57.6945,97198.0
2017-05-15 09:40:00,64.54,64.68,64.54,64.63,141328.0,57.7034,57.8286,57.7034,57.7839,141328.0
2017-05-15 09:50:00,64.63,64.72,64.61,64.69,39729.0,57.7839,57.8644,57.766,57.8375,39729.0
2017-05-15 10:00:00,64.7,64.71,64.47,64.52,61236.0,57.8465,57.8554,57.6408,57.6855,61236.0
2017-05-15 10:10:00,64.51,64.56,64.47,64.5,114444.0,57.6766,57.7213,57.6408,57.6677,114444.0
2017-05-15 10:20:00,64.5,64.58,64.45,64.49,49049.0,57.6677,57.7392,57.623,57.6587,49049.0
2017-05-15 10:30:00,64.5,64.52,64.44,64.45,88668.0,57.6677,57.6855,57.614,57.623,88668.0
2017-05-15 10:40:00,64.45,64.48,64.42,64.43,47083.0,57.623,57.6498,57.5961,57.6051,47083.0
2017-05-15 10:50:00,64.43,64.43,64.35,64.42,91086.0,57.6051,57.6051,57.5336,57.5961,91086.0
2017-05-15 11:00:00,64.43,64.47,64.39,64.45,69965.0,57.6051,57.6408,57.5693,57.623,69965.0
2017-05-15 11:10:00,64.44,64.46,64.38,64.41,58307.0,57.614,57.6319,57.5604,57.5872,58307.0
2017-05-15 11:20:00,64.41,64.41,64.35,64.37,29928.0,57.5872,57.5872,57.5336,57.5514,29928.0
2017-05-15 11:30:00,64.37,64.46,64.36,64.45,29757.0,57.5514,57.6319,57.5425,57.623,29757.0
2017-05-15 11:40:00,64.45,64.46,64.41,64.41,95931.0,57.623,57.6319,57.5872,57.5872,95931.0
2017-05-15 11:50:00,64.42,64.42,64.39,64.39,49946.0,57.5961,57.5961,57.5693,57.5693,49946.0
2017-05-15 12:00:00,64.4,64.47,64.38,64.47,68348.0,57.5783,57.6408,57.5604,57.6408,68348.0
2017-05-15 12:10:00,64.47,64.48,64.44,64.45,41990.0,57.6408,57.6498,57.614,57.623,41990.0
2017-05-15 12:20:00,64.45,64.49,64.44,64.46,42374.0,57.623,57.6587,57.614,57.6319,42374.0
2017-05-15 12:30:00,64.45,64.46,64.43,64.45,56576.0,57.623,57.6319,57.6051,57.623,56576.0
2017-05-15 12:40:00,64.45,64.46,64.39,64.42,69897.0,57.623,57.6319,57.5693,57.5961,69897.0
2017-05-15 12:50:00,64.42,64.43,64.39,64.39,32765.0,57.5961,57.6051,57.5693,57.5693,32765.0
2017-05-15 13:00:00,64.39,64.41,64.39,64.41,27160.0,57.5693,57.5872,57.5693,57.5872,27160.0
2017-05-15 13:10:00,64.41,64.5,64.4,64.46,100263.0,57.5872,57.6677,57.5783,57.6319,100263.0
2017-05-15 13:20:00,64.46,64.52,64.45,64.52,22168.0,57.6319,57.6855,57.623,57.6855,22168.0
2017-05-15 13:30:00,64.52,64.57,64.51,64.51,36752.0,57.6855,57.7303,57.6766,57.6766,36752.0
2017-05-15 13:40:00,64.51,64.56,64.51,64.52,23406.0,57.6766,57.7213,57.6766,57.6855,23406.0
2017-05-15 13:50:00,64.51,64.51,64.49,64.51,22741.0,57.6766,57.6766,57.6587,57.6766,22741.0
2017-05-15 14:00:00,64.5,64.51,64.48,64.5,33026.0,57.6677,57.6766,57.6498,57.6677,33026.0
2017-05-15 14:10:00,64.5,64.52,64.48,64.48,28435.0,57.6677,57.6855,57.6498,57.6498,28435.0
2017-05-15 14:20:00,64.48,64.49,64.42,64.43,44477.0,57.6498,57.6587,57.5961,57.6051,44477.0
2017-05-15 14:30:00,64.43,64.47,64.43,64.44,73439.0,57.6051,57.6408,57.6051,57.614,73439.0
2017-05-15 14:40:00,64.45,64.51,64.44,64.5,28249.0,57.623,57.6766,57.614,57.6677,28249.0
2017-05-15 14:50:00,64.5,64.51,64.45,64.49,40216.0,57.6677,57.6766,57.623,57.6587,40216.0
2017-05-15 15:00:00,64.49,64.49,64.45,64.46,42431.0,57.6587,57.6587,57.623,57.6319,42431.0
2017-05-15 15:10:00,64.47,64.48,64.43,64.44,39257.0,57.6408,57.6498,57.6051,57.614,39257.0
2017-05-15 15:20:00,64.44,64.45,64.37,64.43,122434.0,57.614,57.623,57.5514,57.6051,122434.0
2017-05-15 15:30:00,64.43,64.46,64.42,64.45,78003.0,57.6051,57.6319,57.5961,57.623,78003.0
2017-05-15 15:40:00,64.45,64.49,64.43,64.49,103381.0,57.623,57.6587,57.6051,57.6587,103381.0
2017-05-15 15:50:00,64.49,64.54,64.45,64.49,238028.0,57.6587,57.7034,57.623,57.6587,238028.0
2017-05-16 09:30:00,64.64,64.64,64.26,64.53,74886.0,57.7928,57.7928,57.4531,57.6945,74886.0
2017-05-16 09:40:00,64.56,64.58,64.5,64.53,44366.0,57.7213,57.7392,57.6677,57.6945,44366.0
2017-05-16 09:50:00,64.53,64.6,64.48,64.53,62597.0,57.6945,57.7571,57.6498,57.6945,62597.0
2017-05-16 10:00:00,64.53,64.57,64.52,64.56,37152.0,57.6945,57.7303,57.6855,57.7213,37152.0
2017-05-16 10:10:00,64.55,64.65,64.53,64.64,60144.0,57.7124,57.8018,57.6945,57.7928,60144.0
2017-05-16 10:20:00,64.64,64.67,64.51,64.53,62528.0,57.7928,57.8197,57.6766,57.6945,62528.0
2017-05-16 10:30:00,64.52,64.57,64.5,64.54,52541.0,57.6855,57.7303,57.6677,57.7034,52541.0
2017-05-16 10:40:00,64.55,64.55,64.46,64.47,37494.0,57.7124,57.7124,57.6319,57.6408,37494.0
2017-05-16 10:50:00,64.46,64.55,64.45,64.55,62323.0,57.6319,57.7124,57.623,57.7124,62323.0
2017-05-16 11:00:00,64.55,64.82,64.55,64.81,81459.0,57.7124,57.9538,57.7124,57.9448,81459.0
2017-05-16 11:10:00,64.8,64.82,64.73,64.75,42043.0,57.9359,57.9538,57.8733,57.8912,42043.0
2017-05-16 11:20:00,64.75,64.77,64.73,64.75,46760.0,57.8912,57.9091,57.8733,57.8912,46760.0
2017-05-16 11:30:00,64.75,64.75,64.62,64.62,63299.0,57.8912,57.8912,57.775,57.775,63299.0
2017-05-16 11:40:00,64.63,64.64,64.59,64.64,72990.0,57.7839,57.7928,57.7481,57.7928,72990.0
2017-05-16 11:50:00,64.64,64.72,64.63,64.64,122783.0,57.7928,57.8644,57.7839,57.7928,122783.0
2017-05-16 12:00:00,64.65,64.74,64.64,64.72,52017.0,57.8018,57.8822,57.7928,57.8644,52017.0
2017-05-16 12:10:00,64.72,64.74,64.61,64.63,57229.0,57.8644,57.8822,57.766,57.7839,57229.0
2017-05-16 12:20:00,64.63,64.76,64.62,64.73,37575.0,57.7839,57.9001,57.775,57.8733,37575.0
2017-05-16 12:30:00,64.72,64.8,64.7,64.77,39003.0,57.8644,57.9359,57.8465,57.9091,39003.0
2017-05-16 12:40:00,64.76,64.8,64.73,64.79,32768.0,57.9001,57.9359,57.8733,57.9269,32768.0
2017-05-16 12:50:00,64.8,64.85,64.76,64.77,53084.0,57.9359,57.9806,57.9001,57.9091,53084.0
2017-05-16 13:00:00,64.77,64.82,64.74,64.8,34856.0,57.9091,57.9538,57.8822,57.9359,34856.0
2017-05-16 13:10:00,64.79,64.83,64.79,64.83,74341.0,57.9269,57.9627,57.9269,57.9627,74341.0
2017-05-16 13:20:00,64.82,64.9,64.82,64.88,32523.0,57.9538,58.0253,57.9538,58.0074,32523.0
2017-05-16 13:30:00,64.88,64.95,64.87,64.94,75793.0,58.0074,58.07,57.9985,58.0611,75793.0
2017-05-16 13:40:00,64.94,64.94,64.87,64.87,51961.0,58.0611,58.0611,57.9985,57.9985,51961.0
2017-05-16 13:50:00,64.86,64.91,64.84,64.86,34422.0,57.9895,58.0342,57.9717,57.9895,34422.0
2017-05-16 14:00:00,64.86,64.91,64.84,64.91,31372.0,57.9895,58.0342,57.9717,58.0342,31372.0
2017-05-16 14:10:00,64.91,64.91,64.82,64.83,92691.0,58.0342,58.0342,57.9538,57.9627,92691.0
2017-05-16 14:20:00,64.82,64.91,64.82,64.89,88932.0,57.9538,58.0342,57.9538,58.0164,88932.0
2017-05-16 14:30:00,64.89,65.0,64.88,64.99,91494.0,58.0164,58.1147,58.0074,58.1058,91494.0
2017-05-16 14:40:00,64.99,65.07,64.98,65.02,126441.0,58.1058,58.1773,58.0968,58.1326,126441.0
2017-05-16 14:50:00,65.01,65.09,65.0,65.06,99374.0,58.1236,58.1952,58.1147,58.1683,99374.0
2017-05-16 15:00:00,65.06,65.08,65.0,65.01,49827.0,58.1683,58.1862,58.1147,58.1236,49827.0
2017-05-16 15:10:00,65.01,65.07,64.99,65.04,41308.0,58.1236,58.1773,58.1058,58.1505,41308.0
2017-05-16 15:20:00,65.04,65.08,65.02,65.07,81094.0,58.1505,58.1862,58.1326,58.1773,81094.0
2017-05-16 15:30:00,65.07,65.14,65.06,65.14,89108.0,58.1773,58.2399,58.1683,58.2399,89108.0
2017-05-16 15:40:00,65.14,65.25,65.13,65.23,241723.0,58.2399,58.3382,58.2309,58.3203,241723.0
2017-05-16 15:50:00,65.23,65.24,65.16,65.19,272500.0,58.3203,58.3293,58.2578,58.2846,272500.0
2017-05-17 09:30:00,64.74,64.99,64.45,64.98,203228.0,57.8822,58.1058,57.623,58.0968,203228.0
2017-05-17 09:40:00,64.97,65.0,64.61,64.76,210198.0,58.0879,58.1147,57.766,57.9001,210198.0
2017-05-17 09:50:00,64.77,64.78,64.43,64.45,148460.0,57.9091,57.918,57.6051,57.623,148460.0
2017-05-17 10:00:00,64.47,64.47,64.29,64.43,154391.0,57.6408,57.6408,57.4799,57.6051,154391.0
2017-05-17 10:10:00,64.43,64.62,64.34,64.61,65047.0,57.6051,57.775,57.5246,57.766,65047.0
2017-05-17 10:20:00,64.61,64.61,64.49,64.55,35230.0,57.766,57.766,57.6587,57.7124,35230.0
2017-05-17 10:30:00,64.55,64.65,64.47,64.54,54440.0,57.7124,57.8018,57.6408,57.7034,54440.0
2017-05-17 10:40:00,64.55,64.68,64.48,64.54,45183.0,57.7124,57.8286,57.6498,57.7034,45183.0
2017-05-17 10:50:00,64.55,64.56,64.39,64.45,84224.0,57.7124,57.7213,57.5693,57.623,84224.0
2017-05-17 11:00:00,64.46,64.48,64.35,64.41,61418.0,57.6319,57.6498,57.5336,57.5872,61418.0
2017-05-17 11:10:00,64.4,64.54,64.4,64.51,25263.0,57.5783,57.7034,57.5783,57.6766,25263.0
2017-05-17 11:20:00,64.51,64.54,64.4,64.4,70055.0,57.6766,57.7034,57.5783,57.5783,70055.0
2017-05-17 11:30:00,64.4,64.51,64.33,64.51,61473.0,57.5783,57.6766,57.5157,57.6766,61473.0
2017-05-17 11:40:00,64.5,64.57,64.47,64.47,46446.0,57.6677,57.7303,57.6408,57.6408,46446.0
2017-05-17 11:50:00,64.48,64.57,64.47,64.56,37531.0,57.6498,57.7303,57.6408,57.7213,37531.0
2017-05-17 12:00:00,64.55,64.56,64.5,64.54,28110.0,57.7124,57.7213,57.6677,57.7034,28110.0
2017-05-17 12:10:00,64.53,64.53,64.48,64.5,38044.0,57.6945,57.6945,57.6498,57.6677,38044.0
2017-05-17 12:20:00,64.5,64.53,64.48,64.51,34562.0,57.6677,57.6945,57.6498,57.6766,34562.0
2017-05-17 12:30:00,64.52,64.63,64.49,64.62,26882.0,57.6855,57.7839,57.6587,57.775,26882.0
2017-05-17 12:40:00,64.63,64.71,64.62,64.65,40102.0,57.7839,57.8554,57.775,57.8018,40102.0
2017-05-17 12:50:00,64.65,64.68,64.62,64.66,21748.0,57.8018,57.8286,57.775,57.8107,21748.0
2017-05-17 13:00:00,64.67,64.72,64.64,64.71,58410.0,57.8197,57.8644,57.7928,57.8554,58410.0
2017-05-17 13:10:00,64.72,64.75,64.67,64.73,37159.0,57.8644,57.8912,57.8197,57.8733,37159.0
2017-05-17 13:20:00,64.73,64.76,64.69,64.72,38503.0,57.8733,57.9001,57.8375,57.8644,38503.0
2017-05-17 13:30:00,64.73,64.74,64.66,64.69,35297.0,57.8733,57.8822,57.8107,57.8375,35297.0
2017-05-17 13:40:00,64.69,64.71,64.63,64.68,33476.0,57.8375,57.8554,57.7839,57.8286,33476.0
2017-05-17 13:50:00,64.69,64.69,64.63,64.66,36837.0,57.8375,57.8375,57.7839,57.8107,36837.0
2017-05-17 14:00:00,64.66,64.76,64.66,64.73,55117.0,57.8107,57.9001,57.8107,57.8733,55117.0
2017-05-17 14:10:00,64.73,64.73,64.57,64.62,60623.0,57.8733,57.8733,57.7303,57.775,60623.0
2017-05-17 14:20:00,64.62,64.66,64.55,64.6,65452.0,57.775,57.8107,57.7124,57.7571,65452.0
2017-05-17 14:30:00,64.6,64.63,64.55,64.56,54673.0,57.7571,57.7839,57.7124,57.7213,54673.0
2017-05-17 14:40:00,64.55,64.57,64.48,64.53,69703.0,57.7124,57.7303,57.6498,57.6945,69703.0
2017-05-17 14:50:00,64.52,64.65,64.49,64.63,100295.0,57.6855,57.8018,57.6587,57.7839,100295.0
2017-05-17 15:00:00,64.63,64.72,64.62,64.71,62086.0,57.7839,57.8644,57.775,57.8554,62086.0
2017-05-17 15:10:00,64.72,64.74,64.64,64.72,60741.0,57.8644,57.8822,57.7928,57.8644,60741.0
2017-05-17 15:20:00,64.73,64.75,64.65,64.66,47406.0,57.8733,57.8912,57.8018,57.8107,47406.0
2017-05-17 15:30:00,64.66,64.7,64.63,64.66,88847.0,57.8107,57.8465,57.7839,57.8107,88847.0
2017-05-17 15:40:00,64.66,64.67,64.48,64.55,226702.0,57.8107,57.8197,57.6498,57.7124,226702.0
2017-05-17 15:50:00,64.54,64.55,64.43,64.51,644626.0,57.7034,57.7124,57.6051,57.6766,644626.0
2017-05-18 09:30:00,64.16,64.65,63.96,64.56,217064.0,57.496,57.9351,57.3168,57.8545,217064.0
2017-05-18 09:40:00,64.58,64.67,64.41,64.46,103511.0,57.8724,57.953,57.7201,57.7649,103511.0
2017-05-18 09:50:00,64.48,64.67,64.35,64.6,113165.0,57.7828,57.953,57.6663,57.8903,113165.0
2017-05-18 10:00:00,64.61,64.85,64.59,64.82,105214.0,57.8993,58.1144,57.8814,58.0875,105214.0
2017-05-18 10:10:00,64.82,64.93,64.82,64.87,49376.0,58.0875,58.186,58.0875,58.1323,49376.0
2017-05-18 10:20:00,64.9,64.91,64.77,64.84,43446.0,58.1592,58.1681,58.0427,58.1054,43446.0
2017-05-18 10:30:00,64.84,64.98,64.83,64.9,40354.0,58.1054,58.2308,58.0964,58.1592,40354.0
2017-05-18 10:40:00,64.89,64.95,64.8,64.95,84858.0,58.1502,58.204,58.0695,58.204,84858.0
2017-05-18 10:50:00,64.94,64.99,64.84,64.97,53129.0,58.195,58.2398,58.1054,58.2219,53129.0
2017-05-18 11:00:00,64.96,65.04,64.9,64.97,50993.0,58.2129,58.2846,58.1592,58.2219,50993.0
2017-05-18 11:10:00,64.96,64.99,64.86,64.96,35803.0,58.2129,58.2398,58.1233,58.2129,35803.0
2017-05-18 11:20:00,64.95,65.12,64.95,65.11,87140.0,58.204,58.3563,58.204,58.3473,87140.0
2017-05-18 11:30:00,65.11,65.15,65.08,65.09,97881.0,58.3473,58.3832,58.3205,58.3294,97881.0
2017-05-18 11:40:00,65.1,65.1,64.89,64.94,39812.0,58.3384,58.3384,58.1502,58.195,39812.0
2017-05-18 11:50:00,64.94,65.03,64.89,64.92,65472.0,58.195,58.2757,58.1502,58.1771,65472.0
2017-05-18 12:00:00,64.91,64.94,64.88,64.89,45433.0,58.1681,58.195,58.1412,58.1502,45433.0
2017-05-18 12:10:00,64.89,64.95,64.89,64.89,31665.0,58.1502,58.204,58.1502,58.1502,31665.0
2017-05-18 12:20:00,64.9,64.97,64.88,64.94,31540.0,58.1592,58.2219,58.1412,58.195,31540.0
2017-05-18 12:30:00,64.94,65.05,64.94,65.01,28141.0,58.195,58.2936,58.195,58.2577,28141.0
2017-05-18 12:40:00,65.02,65.07,64.99,65.02,34231.0,58.2667,58.3115,58.2398,58.2667,34231.0
2017-05-18 12:50:00,65.03,65.03,64.98,65.01,37429.0,58.2757,58.2757,58.2308,58.2577,37429.0
2017-05-18 13:00:00,65.01,65.08,65.01,65.06,104646.0,58.2577,58.3205,58.2577,58.3025,104646.0
2017-05-18 13:10:00,65.06,65.13,65.04,65.09,44385.0,58.3025,58.3653,58.2846,58.3294,44385.0
2017-05-18 13:20:00,65.09,65.11,65.04,65.05,39069.0,58.3294,58.3473,58.2846,58.2936,39069.0
2017-05-18 13:30:00,65.05,65.06,64.96,65.05,58002.0,58.2936,58.3025,58.2129,58.2936,58002.0
2017-05-18 13:40:00,65.05,65.09,65.0,65.03,167204.0,58.2936,58.3294,58.2488,58.2757,167204.0
2017-05-18 13:50:00,65.03,65.14,65.02,65.08,54617.0,58.2757,58.3742,58.2667,58.3205,54617.0
2017-05-18 14:00:00,65.08,65.22,65.07,65.21,65991.0,58.3205,58.4459,58.3115,58.437,65991.0
2017-05-18 14:10:00,65.21,65.22,65.08,65.12,51974.0,58.437,58.4459,58.3205,58.3563,51974.0
2017-05-18 14:20:00,65.13,65.21,65.12,65.19,33351.0,58.3653,58.437,58.3563,58.419,33351.0
2017-05-18 14:30:00,65.19,65.32,65.19,65.23,49542.0,58.419,58.5355,58.419,58.4549,49542.0
2017-05-18 14:40:00,65.23,65.27,65.17,65.22,75183.0,58.4549,58.4907,58.4011,58.4459,75183.0
2017-05-18 14:50:00,65.22,65.26,65.14,65.18,137096.0,58.4459,58.4818,58.3742,58.4101,137096.0
2017-05-18 15:00:00,65.17,65.2,65.14,65.19,56151.0,58.4011,58.428,58.3742,58.419,56151.0
2017-05-18 15:10:00,65.19,65.24,65.14,65.15,46690.0,58.419,58.4638,58.3742,58.3832,46690.0
2017-05-18 15:20:00,65.16,65.21,65.14,65.16,68293.0,58.3922,58.437,58.3742,58.3922,68293.0
2017-05-18 15:30:00,65.16,65.17,65.1,65.11,50838.0,58.3922,58.4011,58.3384,58.3473,50838.0
2017-05-18 15:40:00,65.11,65.18,65.06,65.17,110005.0,58.3473,58.4101,58.3025,58.4011,110005.0
2017-05-18 15:50:00,65.17,65.18,65.0,65.02,256375.0,58.4011,58.4101,58.2488,58.2667,256375.0
2017-05-19 09:30:00,65.11,65.15,64.91,65.07,315871.0,58.3473,58.3832,58.1681,58.3115,315871.0
2017-05-19 09:40:00,65.13,65.13,64.98,65.05,84806.0,58.3653,58.3653,58.2308,58.2936,84806.0
2017-05-19 09:50:00,65.05,65.22,64.99,65.0,60556.0,58.2936,58.4459,58.2398,58.2488,60556.0
2017-05-19 10:00:00,65.01,65.04,64.91,64.91,50845.0,58.2577,58.2846,58.1681,58.1681,50845.0
2017-05-19 10:10:00,64.94,64.99,64.9,64.98,49470.0,58.195,58.2398,58.1592,58.2308,49470.0
2017-05-19 10:20:00,64.98,65.06,64.95,65.02,63859.0,58.2308,58.3025,58.204,58.2667,63859.0
2017-05-19 10:30:00,65.02,65.06,64.98,65.0,68719.0,58.2667,58.3025,58.2308,58.2488,68719.0
2017-05-19 10:40:00,65.0,65.01,64.96,64.98,49879.0,58.2488,58.2577,58.2129,58.2308,49879.0
2017-05-19 10:50:00,64.99,65.02,64.97,65.02,52306.0,58.2398,58.2667,58.2219,58.2667,52306.0
2017-05-19 11:00:00,65.02,65.14,65.01,65.11,59532.0,58.2667,58.3742,58.2577,58.3473,59532.0
2017-05-19 11:10:00,65.1,65.16,65.08,65.08,20951.0,58.3384,58.3922,58.3205,58.3205,20951.0
2017-05-19 11:20:00,65.08,65.12,65.07,65.12,40179.0,58.3205,58.3563,58.3115,58.3563,40179.0
2017-05-19 11:30:00,65.12,65.23,65.06,65.22,146641.0,58.3563,58.4549,58.3025,58.4459,146641.0
2017-05-19 11:40:00,65.23,65.25,65.15,65.16,46605.0,58.4549,58.4728,58.3832,58.3922,46605.0
2017-05-19 11:50:00,65.17,65.36,65.16,65.36,74977.0,58.4011,58.5714,58.3922,58.5714,74977.0
2017-05-19 12:00:00,65.36,65.38,65.3,65.34,35291.0,58.5714,58.5893,58.5176,58.5535,35291.0
2017-05-19 12:10:00,65.33,65.37,65.26,65.26,40532.0,58.5445,58.5803,58.4818,58.4818,40532.0
2017-05-19 12:20:00,65.26,65.3,65.24,65.25,20659.0,58.4818,58.5176,58.4638,58.4728,20659.0
2017-05-19 12:30:00,65.25,65.32,65.25,65.28,36992.0,58.4728,58.5355,58.4728,58.4997,36992.0
2017-05-19 12:40:00,65.28,65.41,65.27,65.41,57367.0,58.4997,58.6162,58.4907,58.6162,57367.0
2017-05-19 12:50:00,65.4,65.48,65.4,65.46,31264.0,58.6072,58.6789,58.6072,58.661,31264.0
2017-05-19 13:00:00,65.45,65.47,65.42,65.45,34748.0,58.652,58.67,58.6251,58.652,34748.0
2017-05-19 13:10:00,65.45,65.49,65.43,65.48,36027.0,58.652,58.6879,58.6341,58.6789,36027.0
2017-05-19 13:20:00,65.48,65.49,65.45,65.46,23335.0,58.6789,58.6879,58.652,58.661,23335.0
2017-05-19 13:30:00,65.45,65.46,65.38,65.39,39751.0,58.652,58.661,58.5893,58.5983,39751.0
2017-05-19 13:40:00,65.39,65.42,65.39,65.41,26019.0,58.5983,58.6251,58.5983,58.6162,26019.0
2017-05-19 13:50:00,65.42,65.42,65.39,65.41,28812.0,58.6251,58.6251,58.5983,58.6162,28812.0
2017-05-19 14:00:00,65.41,65.45,65.41,65.43,46539.0,58.6162,58.652,58.6162,58.6341,46539.0
2017-05-19 14:10:00,65.44,65.5,65.42,65.48,82838.0,58.6431,58.6968,58.6251,58.6789,82838.0
2017-05-19 14:20:00,65.48,65.49,65.44,65.47,29120.0,58.6789,58.6879,58.6431,58.67,29120.0
2017-05-19 14:30:00,65.47,65.49,65.46,65.49,34740.0,58.67,58.6879,58.661,58.6879,34740.0
2017-05-19 14:40:00,65.48,65.5,65.47,65.48,34809.0,58.6789,58.6968,58.67,58.6789,34809.0
2017-05-19 14:50:00,65.48,65.49,65.46,65.48,65548.0,58.6789,58.6879,58.661,58.6789,65548.0
2017-05-19 15:00:00,65.48,65.49,65.27,65.27,75070.0,58.6789,58.6879,58.4907,58.4907,75070.0
2017-05-19 15:10:00,65.28,65.36,65.21,65.31,70061.0,58.4997,58.5714,58.437,58.5266,70061.0
2017-05-19 15:20:00,65.32,65.39,65.28,65.34,79998.0,58.5355,58.5983,58.4997,58.5535,79998.0
2017-05-19 15:30:00,65.35,65.5,65.3,65.5,137912.0,58.5624,58.6968,58.5176,58.6968,137912.0
2017-05-19 15:40:00,65.5,65.52,65.29,65.3,241320.0,58.6968,58.7148,58.5087,58.5176,241320.0
2017-05-19 15:50:00,65.31,65.45,65.31,65.41,296086.0,58.5266,58.652,58.5266,58.6162,296086.0
2017-05-22 09:30:00,65.4,65.56,65.17,65.53,149805.0,58.6072,58.7506,58.4011,58.7237,149805.0
2017-05-22 09:40:00,65.55,65.6,65.49,65.58,75650.0,58.7416,58.7865,58.6879,58.7685,75650.0
2017-05-22 09:50:00,65.58,65.64,65.56,65.63,57790.0,58.7685,58.8223,58.7506,58.8133,57790.0
2017-05-22 10:00:00,65.62,65.63,65.54,65.62,138465.0,58.8044,58.8133,58.7327,58.8044,138465.0
2017-05-22 10:10:00,65.62,65.63,65.47,65.48,39370.0,58.8044,58.8133,58.67,58.6789,39370.0
2017-05-22 10:20:00,65.48,65.57,65.43,65.55,55810.0,58.6789,58.7596,58.6341,58.7416,55810.0
2017-05-22 10:30:00,65.57,65.67,65.5,65.67,59815.0,58.7596,58.8492,58.6968,58.8492,59815.0
2017-05-22 10:40:00,65.67,65.71,65.62,65.67,36452.0,58.8492,58.885,58.8044,58.8492,36452.0
2017-05-22 10:50:00,65.67,65.73,65.63,65.73,136555.0,58.8492,58.9029,58.8133,58.9029,136555.0
2017-05-22 11:00:00,65.73,65.75,65.71,65.74,109281.0,58.9029,58.9209,58.885,58.9119,109281.0
2017-05-22 11:10:00,65.75,65.77,65.68,65.76,42661.0,58.9209,58.9388,58.8581,58.9298,42661.0
2017-05-22 11:20:00,65.77,65.83,65.75,65.81,40121.0,58.9388,58.9926,58.9209,58.9746,40121.0
2017-05-22 11:30:00,65.81,65.83,65.72,65.72,42211.0,58.9746,58.9926,58.894,58.894,42211.0
2017-05-22 11:40:00,65.72,65.73,65.6,65.6,27070.0,58.894,58.9029,58.7865,58.7865,27070.0
2017-05-22 11:50:00,65.61,65.7,65.57,65.67,80628.0,58.7954,58.8761,58.7596,58.8492,80628.0
2017-05-22 12:00:00,65.67,65.75,65.66,65.72,29203.0,58.8492,58.9209,58.8402,58.894,29203.0
2017-05-22 12:10:00,65.73,65.84,65.71,65.78,39317.0,58.9029,59.0015,58.885,58.9478,39317.0
2017-05-22 12:20:00,65.78,65.82,65.75,65.79,29427.0,58.9478,58.9836,58.9209,58.9567,29427.0
2017-05-22 12:30:00,65.79,65.86,65.78,65.79,54448.0,58.9567,59.0194,58.9478,58.9567,54448.0
2017-05-22 12:40:00,65.8,65.81,65.77,65.81,18798.0,58.9657,58.9746,58.9388,58.9746,18798.0
2017-05-22 12:50:00,65.8,65.8,65.71,65.73,22973.0,58.9657,58.9657,58.885,58.9029,22973.0
2017-05-22 13:00:00,65.73,65.74,65.66,65.67,22304.0,58.9029,58.9119,58.8402,58.8492,22304.0
2017-05-22 13:10:00,65.68,65.76,65.67,65.75,38123.0,58.8581,58.9298,58.8492,58.9209,38123.0
2017-05-22 13:20:00,65.75,65.76,65.71,65.75,23273.0,58.9209,58.9298,58.885,58.9209,23273.0
2017-05-22 13:30:00,65.76,65.78,65.73,65.75,105643.0,58.9298,58.9478,58.9029,58.9209,105643.0
2017-05-22 13:40:00,65.76,65.8,65.73,65.76,28473.0,58.9298,58.9657,58.9029,58.9298,28473.0
2017-05-22 13:50:00,65.76,65.8,65.74,65.74,30785.0,58.9298,58.9657,58.9119,58.9119,30785.0
2017-05-22 14:00:00,65.74,65.75,65.71,65.74,22314.0,58.9119,58.9209,58.885,58.9119,22314.0
2017-05-22 14:10:00,65.74,65.75,65.72,65.73,41234.0,58.9119,58.9209,58.894,58.9029,41234.0
2017-05-22 14:20:00,65.74,65.75,65.68,65.69,36492.0,58.9119,58.9209,58.8581,58.8671,36492.0
2017-05-22 14:30:00,65.68,65.75,65.66,65.73,40751.0,58.8581,58.9209,58.8402,58.9029,40751.0
2017-05-22 14:40:00,65.73,65.75,65.71,65.72,57612.0,58.9029,58.9209,58.885,58.894,57612.0
2017-05-22 14:50:00,65.73,65.75,65.72,65.73,51796.0,58.9029,58.9209,58.894,58.9029,51796.0
2017-05-22 15:00:00,65.73,65.75,65.71,65.73,51643.0,58.9029,58.9209,58.885,58.9029,51643.0
2017-05-22 15:10:00,65.74,65.74,65.67,65.69,45981.0,58.9119,58.9119,58.8492,58.8671,45981.0
2017-05-22 15:20:00,65.69,65.74,65.68,65.69,48512.0,58.8671,58.9119,58.8581,58.8671,48512.0
2017-05-22 15:30:00,65.7,65.76,65.67,65.75,66134.0,58.8761,58.9298,58.8492,58.9209,66134.0
2017-05-22 15:40:00,65.75,65.83,65.74,65.78,106900.0,58.9209,58.9926,58.9119,58.9478,106900.0
2017-05-22 15:50:00,65.79,65.81,65.77,65.79,263134.0,58.9567,58.9746,58.9388,58.9567,263134.0
2017-05-23 09:30:00,66.0,66.3,65.67,66.09,261458.0,59.1449,59.4137,58.8492,59.2256,261458.0
2017-05-23 09:40:00,66.09,66.24,65.91,65.98,305549.0,59.2256,59.36,59.0643,59.127,305549.0
2017-05-23 09:50:00,65.99,66.0,65.85,65.85,62248.0,59.1359,59.1449,59.0105,59.0105,62248.0
2017-05-23 10:00:00,65.85,65.97,65.77,65.97,77505.0,59.0105,59.118,58.9388,59.118,77505.0
2017-05-23 10:10:00,65.96,66.0,65.9,65.91,44718.0,59.1091,59.1449,59.0553,59.0643,44718.0
2017-05-23 10:20:00,65.88,65.95,65.77,65.95,164611.0,59.0374,59.1001,58.9388,59.1001,164611.0
2017-05-23 10:30:00,65.95,65.99,65.86,65.89,52800.0,59.1001,59.1359,59.0194,59.0463,52800.0
2017-05-23 10:40:00,65.89,65.9,65.8,65.84,68521.0,59.0463,59.0553,58.9657,59.0015,68521.0
2017-05-23 10:50:00,65.84,65.95,65.83,65.93,95553.0,59.0015,59.1001,58.9926,59.0822,95553.0
2017-05-23 11:00:00,65.93,65.94,65.85,65.91,67446.0,59.0822,59.0911,59.0105,59.0643,67446.0
2017-05-23 11:10:00,65.92,65.92,65.81,65.85,82409.0,59.0732,59.0732,58.9746,59.0105,82409.0
2017-05-23 11:20:00,65.84,65.86,65.83,65.84,38384.0,59.0015,59.0194,58.9926,59.0015,38384.0
2017-05-23 11:30:00,65.84,65.88,65.81,65.82,60682.0,59.0015,59.0374,58.9746,58.9836,60682.0
2017-05-23 11:40:00,65.82,65.9,65.82,65.89,119366.0,58.9836,59.0553,58.9836,59.0463,119366.0
2017-05-23 11:50:00,65.89,65.9,65.81,65.85,40786.0,59.0463,59.0553,58.9746,59.0105,40786.0
2017-05-23 12:00:00,65.85,65.86,65.81,65.81,69550.0,59.0105,59.0194,58.9746,58.9746,69550.0
2017-05-23 12:10:00,65.81,65.83,65.8,65.8,113663.0,58.9746,58.9926,58.9657,58.9657,113663.0
2017-05-23 12:20:00,65.8,65.81,65.71,65.72,141974.0,58.9657,58.9746,58.885,58.894,141974.0
2017-05-23 12:30:00,65.72,65.75,65.71,65.73,25394.0,58.894,58.9209,58.885,58.9029,25394.0
2017-05-23 12:40:00,65.73,65.74,65.67,65.69,31345.0,58.9029,58.9119,58.8492,58.8671,31345.0
2017-05-23 12:50:00,65.69,65.74,65.66,65.74,71639.0,58.8671,58.9119,58.8402,58.9119,71639.0
2017-05-23 13:00:00,65.74,65.82,65.73,65.8,27801.0,58.9119,58.9836,58.9029,58.9657,27801.0
2017-05-23 13:10:00,65.8,65.86,65.78,65.86,20021.0,58.9657,59.0194,58.9478,59.0194,20021.0
2017-05-23 13:20:00,65.86,65.9,65.86,65.89,21465.0,59.0194,59.0553,59.0194,59.0463,21465.0
2017-05-23 13:30:00,65.89,65.9,65.87,65.89,24089.0,59.0463,59.0553,59.0284,59.0463,24089.0
2017-05-23 13:40:00,65.89,65.9,65.84,65.87,20808.0,59.0463,59.0553,59.0015,59.0284,20808.0
2017-05-23 13:50:00,65.87,65.91,65.87,65.9,45105.0,59.0284,59.0643,59.0284,59.0553,45105.0
2017-05-23 14:00:00,65.9,65.94,65.88,65.92,37488.0,59.0553,59.0911,59.0374,59.0732,37488.0
2017-05-23 14:10:00,65.92,65.92,65.87,65.89,45609.0,59.0732,59.0732,59.0284,59.0463,45609.0
2017-05-23 14:20:00,65.88,65.92,65.87,65.9,56316.0,59.0374,59.0732,59.0284,59.0553,56316.0
2017-05-23 14:30:00,65.9,65.91,65.88,65.9,32139.0,59.0553,59.0643,59.0374,59.0553,32139.0
2017-05-23 14:40:00,65.9,65.93,65.89,65.92,36462.0,59.0553,59.0822,59.0463,59.0732,36462.0
2017-05-23 14:50:00,65.91,65.91,65.86,65.87,80127.0,59.0643,59.0643,59.0194,59.0284,80127.0
2017-05-23 15:00:00,65.88,65.89,65.84,65.88,55347.0,59.0374,59.0463,59.0015,59.0374,55347.0
2017-05-23 15:10:00,65.89,65.92,65.88,65.91,74811.0,59.0463,59.0732,59.0374,59.0643,74811.0
2017-05-23 15:20:00,65.91,65.95,65.89,65.94,40411.0,59.0643,59.1001,59.0463,59.0911,40411.0
2017-05-23 15:30:00,65.94,65.96,65.92,65.92,47896.0,59.0911,59.1091,59.0732,59.0732,47896.0
2017-05-23 15:40:00,65.92,65.93,65.88,65.88,214435.0,59.0732,59.0822,59.0374,59.0374,214435.0
2017-05-23 15:50:00,65.89,66.02,65.88,66.01,259440.0,59.0463,59.1628,59.0374,59.1539,259440.0
2017-05-24 09:30:00,66.17,66.17,65.85,65.98,130632.0,59.2972,59.2972,59.0105,59.127,130632.0
2017-05-24 09:40:00,65.98,66.0,65.96,65.99,52890.0,59.127,59.1449,59.1091,59.1359,52890.0
2017-05-24 09:50:00,66.0,66.04,65.98,65.98,76325.0,59.1449,59.1808,59.127,59.127,76325.0
2017-05-24 10:00:00,65.99,66.13,65.93,66.12,65348.0,59.1359,59.2614,59.0822,59.2524,65348.0
2017-05-24 10:10:00,66.12,66.24,66.06,66.23,42991.0,59.2524,59.36,59.1987,59.351,42991.0
2017-05-24 10:20:00,66.24,66.25,66.14,66.15,33766.0,59.36,59.3689,59.2704,59.2793,33766.0
2017-05-24 10:30:00,66.17,66.19,66.12,66.17,37779.0,59.2972,59.3152,59.2524,59.2972,37779.0
2017-05-24 10:40:00,66.16,66.24,66.16,66.17,30195.0,59.2883,59.36,59.2883,59.2972,30195.0
2017-05-24 10:50:00,66.17,66.23,66.15,66.22,51189.0,59.2972,59.351,59.2793,59.3421,51189.0
2017-05-24 11:00:00,66.21,66.24,66.18,66.21,23535.0,59.3331,59.36,59.3062,59.3331,23535.0
2017-05-24 11:10:00,66.22,66.27,66.21,66.23,39663.0,59.3421,59.3869,59.3331,59.351,39663.0
2017-05-24 11:20:00,66.24,66.27,66.22,66.25,37439.0,59.36,59.3869,59.3421,59.3689,37439.0
2017-05-24 11:30:00,66.25,66.27,66.23,66.24,23157.0,59.3689,59.3869,59.351,59.36,23157.0
2017-05-24 11:40:00,66.25,66.45,66.24,66.43,57767.0,59.3689,59.5482,59.36,59.5302,57767.0
2017-05-24 11:50:00,66.44,66.44,66.34,66.34,31341.0,59.5392,59.5392,59.4496,59.4496,31341.0
2017-05-24 12:00:00,66.35,66.37,66.29,66.31,22982.0,59.4586,59.4765,59.4048,59.4227,22982.0
2017-05-24 12:10:00,66.31,66.32,66.28,66.32,16404.0,59.4227,59.4317,59.3958,59.4317,16404.0
2017-05-24 12:20:00,66.33,66.35,66.32,66.34,20049.0,59.4406,59.4586,59.4317,59.4496,20049.0
2017-05-24 12:30:00,66.34,66.36,66.33,66.36,18359.0,59.4496,59.4675,59.4406,59.4675,18359.0
2017-05-24 12:40:00,66.35,66.42,66.34,66.41,22197.0,59.4586,59.5213,59.4496,59.5123,22197.0
2017-05-24 12:50:00,66.41,66.43,66.38,66.39,18637.0,59.5123,59.5302,59.4854,59.4944,18637.0
2017-05-24 13:00:00,66.38,66.44,66.38,66.42,13713.0,59.4854,59.5392,59.4854,59.5213,13713.0
2017-05-24 13:10:00,66.42,66.46,66.42,66.43,17322.0,59.5213,59.5571,59.5213,59.5302,17322.0
2017-05-24 13:20:00,66.44,66.44,66.38,66.42,21832.0,59.5392,59.5392,59.4854,59.5213,21832.0
2017-05-24 13:30:00,66.42,66.42,66.39,66.4,13150.0,59.5213,59.5213,59.4944,59.5034,13150.0
2017-05-24 13:40:00,66.4,66.41,66.36,66.38,14998.0,59.5034,59.5123,59.4675,59.4854,14998.0
2017-05-24 13:50:00,66.38,66.38,66.27,66.28,43393.0,59.4854,59.4854,59.3869,59.3958,43393.0
2017-05-24 14:00:00,66.29,66.43,66.23,66.4,101431.0,59.4048,59.5302,59.351,59.5034,101431.0
2017-05-24 14:10:00,66.4,66.52,66.4,66.52,40936.0,59.5034,59.6109,59.5034,59.6109,40936.0
2017-05-24 14:20:00,66.52,66.53,66.45,66.48,31577.0,59.6109,59.6199,59.5482,59.5751,31577.0
2017-05-24 14:30:00,66.47,66.49,66.42,66.47,27068.0,59.5661,59.584,59.5213,59.5661,27068.0
2017-05-24 14:40:00,66.47,66.56,66.44,66.55,83926.0,59.5661,59.6467,59.5392,59.6378,83926.0
2017-05-24 14:50:00,66.54,66.61,66.53,66.56,161830.0,59.6288,59.6915,59.6199,59.6467,161830.0
2017-05-24 15:00:00,66.56,66.57,66.44,66.5,106873.0,59.6467,59.6557,59.5392,59.593,106873.0
2017-05-24 15:10:00,66.5,66.5,66.45,66.48,38773.0,59.593,59.593,59.5482,59.5751,38773.0
2017-05-24 15:20:00,66.48,66.52,66.43,66.43,54362.0,59.5751,59.6109,59.5302,59.5302,54362.0
2017-05-24 15:30:00,66.43,66.5,66.43,66.5,120289.0,59.5302,59.593,59.5302,59.593,120289.0
2017-05-24 15:40:00,66.49,66.5,66.46,66.47,64195.0,59.584,59.593,59.5571,59.5661,64195.0
2017-05-24 15:50:00,66.47,66.5,66.46,66.49,164089.0,59.5661,59.593,59.5571,59.584,164089.0
2017-05-25 09:30:00,66.67,66.85,66.54,66.84,79185.0,59.7453,59.9066,59.6288,59.8977,79185.0
2017-05-25 09:40:00,66.83,67.04,66.76,66.98,111597.0,59.8887,60.0769,59.826,60.0231,111597.0
2017-05-25 09:50:00,66.97,66.98,66.81,66.83,58208.0,60.0142,60.0231,59.8708,59.8887,58208.0
2017-05-25 10:00:00,66.86,66.87,66.72,66.83,73959.0,59.9156,59.9245,59.7901,59.8887,73959.0
2017-05-25 10:10:00,66.83,66.95,66.81,66.85,31325.0,59.8887,59.9962,59.8708,59.9066,31325.0
2017-05-25 10:20:00,66.86,66.9,66.82,66.84,36980.0,59.9156,59.9514,59.8797,59.8977,36980.0
2017-05-25 10:30:00,66.83,66.93,66.82,66.88,60684.0,59.8887,59.9783,59.8797,59.9335,60684.0
2017-05-25 10:40:00,66.88,66.91,66.83,66.83,39402.0,59.9335,59.9604,59.8887,59.8887,39402.0
2017-05-25 10:50:00,66.82,66.85,66.8,66.8,44613.0,59.8797,59.9066,59.8618,59.8618,44613.0
2017-05-25 11:00:00,66.81,66.92,66.76,66.89,80342.0,59.8708,59.9694,59.826,59.9425,80342.0
2017-05-25 11:10:00,66.9,66.91,66.85,66.85,36680.0,59.9514,59.9604,59.9066,59.9066,36680.0
2017-05-25 11:20:00,66.86,66.89,66.8,66.83,33174.0,59.9156,59.9425,59.8618,59.8887,33174.0
2017-05-25 11:30:00,66.83,66.89,66.81,66.84,28771.0,59.8887,59.9425,59.8708,59.8977,28771.0
2017-05-25 11:40:00,66.83,66.83,66.77,66.78,25196.0,59.8887,59.8887,59.8349,59.8439,25196.0
2017-05-25 11:50:00,66.78,66.79,66.7,66.78,100908.0,59.8439,59.8529,59.7722,59.8439,100908.0
2017-05-25 12:00:00,66.78,66.85,66.75,66.85,28879.0,59.8439,59.9066,59.817,59.9066,28879.0
2017-05-25 12:10:00,66.86,66.94,66.84,66.94,20968.0,59.9156,59.9873,59.8977,59.9873,20968.0
2017-05-25 12:20:00,66.94,67.01,66.91,66.94,74857.0,59.9873,60.05,59.9604,59.9873,74857.0
2017-05-25 12:30:00,66.94,66.99,66.93,66.97,27342.0,59.9873,60.0321,59.9783,60.0142,27342.0
2017-05-25 12:40:00,66.98,66.99,66.94,66.95,56489.0,60.0231,60.0321,59.9873,59.9962,56489.0
2017-05-25 12:50:00,66.95,66.96,66.92,66.94,48862.0,59.9962,60.0052,59.9694,59.9873,48862.0
2017-05-25 13:00:00,66.94,66.94,66.86,66.88,70885.0,59.9873,59.9873,59.9156,59.9335,70885.0
2017-05-25 13:10:00,66.87,66.91,66.87,66.9,36903.0,59.9245,59.9604,59.9245,59.9514,36903.0
2017-05-25 13:20:00,66.9,66.93,66.88,66.88,26658.0,59.9514,59.9783,59.9335,59.9335,26658.0
2017-05-25 13:30:00,66.88,66.89,66.86,66.86,21723.0,59.9335,59.9425,59.9156,59.9156,21723.0
2017-05-25 13:40:00,66.86,66.87,66.75,66.79,62098.0,59.9156,59.9245,59.817,59.8529,62098.0
2017-05-25 13:50:00,66.79,66.87,66.79,66.84,31157.0,59.8529,59.9245,59.8529,59.8977,31157.0
2017-05-25 14:00:00,66.84,66.89,66.81,66.84,45299.0,59.8977,59.9425,59.8708,59.8977,45299.0
2017-05-25 14:10:00,66.84,66.86,66.82,66.84,39860.0,59.8977,59.9156,59.8797,59.8977,39860.0
2017-05-25 14:20:00,66.84,66.92,66.83,66.92,44692.0,59.8977,59.9694,59.8887,59.9694,44692.0
2017-05-25 14:30:00,66.92,66.97,66.9,66.95,48767.0,59.9694,60.0142,59.9514,59.9962,48767.0
2017-05-25 14:40:00,66.95,67.0,66.93,66.95,130279.0,59.9962,60.041,59.9783,59.9962,130279.0
2017-05-25 14:50:00,66.95,66.96,66.88,66.89,102428.0,59.9962,60.0052,59.9335,59.9425,102428.0
2017-05-25 15:00:00,66.89,66.9,66.86,66.88,31741.0,59.9425,59.9514,59.9156,59.9335,31741.0
2017-05-25 15:10:00,66.87,66.9,66.82,66.84,87483.0,59.9245,59.9514,59.8797,59.8977,87483.0
2017-05-25 15:20:00,66.84,66.85,66.82,66.85,60380.0,59.8977,59.9066,59.8797,59.9066,60380.0
2017-05-25 15:30:00,66.84,66.9,66.83,66.87,74212.0,59.8977,59.9514,59.8887,59.9245,74212.0
2017-05-25 15:40:00,66.87,67.0,66.84,66.91,107190.0,59.9245,60.041,59.8977,59.9604,107190.0
2017-05-25 15:50:00,66.92,66.92,66.84,66.89,180292.0,59.9694,59.9694,59.8977,59.9425,180292.0
2017-05-26 09:30:00,67.13,67.13,66.72,66.82,83262.0,60.1575,60.1575,59.7901,59.8797,83262.0
2017-05-26 09:40:00,66.84,66.87,66.7,66.79,63761.0,59.8977,59.9245,59.7722,59.8529,63761.0
2017-05-26 09:50:00,66.78,66.87,66.78,66.8,68143.0,59.8439,59.9245,59.8439,59.8618,68143.0
2017-05-26 10:00:00,66.8,66.87,66.75,66.75,132407.0,59.8618,59.9245,59.817,59.817,132407.0
2017-05-26 10:10:00,66.76,66.88,66.75,66.87,83261.0,59.826,59.9335,59.817,59.9245,83261.0
2017-05-26 10:20:00,66.87,66.88,66.83,66.87,47032.0,59.9245,59.9335,59.8887,59.9245,47032.0
2017-05-26 10:30:00,66.88,67.04,66.87,67.0,109081.0,59.9335,60.0769,59.9245,60.041,109081.0
2017-05-26 10:40:00,67.0,67.0,66.87,66.9,52459.0,60.041,60.041,59.9245,59.9514,52459.0
2017-05-26 10:50:00,66.91,66.95,66.89,66.92,39731.0,59.9604,59.9962,59.9425,59.9694,39731.0
2017-05-26 11:00:00,66.92,66.95,66.87,66.89,71280.0,59.9694,59.9962,59.9245,59.9425,71280.0
2017-05-26 11:10:00,66.88,66.9,66.84,66.84,143628.0,59.9335,59.9514,59.8977,59.8977,143628.0
2017-05-26 11:20:00,66.84,66.91,66.83,66.9,168229.0,59.8977,59.9604,59.8887,59.9514,168229.0
2017-05-26 11:30:00,66.89,66.93,66.88,66.92,47885.0,59.9425,59.9783,59.9335,59.9694,47885.0
2017-05-26 11:40:00,66.91,66.94,66.89,66.9,33001.0,59.9604,59.9873,59.9425,59.9514,33001.0
2017-05-26 11:50:00,66.9,66.91,66.87,66.89,37266.0,59.9514,59.9604,59.9245,59.9425,37266.0
2017-05-26 12:00:00,66.89,66.93,66.8,66.8,23037.0,59.9425,59.9783,59.8618,59.8618,23037.0
2017-05-26 12:10:00,66.81,66.84,66.78,66.84,54501.0,59.8708,59.8977,59.8439,59.8977,54501.0
2017-05-26 12:20:00,66.84,66.87,66.84,66.85,23215.0,59.8977,59.9245,59.8977,59.9066,23215.0
2017-05-26 12:30:00,66.86,66.87,66.85,66.85,26763.0,59.9156,59.9245,59.9066,59.9066,26763.0
2017-05-26 12:40:00,66.86,66.93,66.85,66.88,20391.0,59.9156,59.9783,59.9066,59.9335,20391.0
2017-05-26 12:50:00,66.87,66.87,66.8,66.82,47863.0,59.9245,59.9245,59.8618,59.8797,47863.0
2017-05-26 13:00:00,66.83,66.83,66.76,66.79,19853.0,59.8887,59.8887,59.826,59.8529,19853.0
2017-05-26 13:10:00,66.81,66.82,66.79,66.8,16134.0,59.8708,59.8797,59.8529,59.8618,16134.0
2017-05-26 13:20:00,66.8,66.8,66.75,66.78,23327.0,59.8618,59.8618,59.817,59.8439,23327.0
2017-05-26 13:30:00,66.77,66.8,66.77,66.78,8849.0,59.8349,59.8618,59.8349,59.8439,8849.0
2017-05-26 13:40:00,66.78,66.8,66.77,66.78,43072.0,59.8439,59.8618,59.8349,59.8439,43072.0
2017-05-26 13:50:00,66.79,66.8,66.72,66.76,61110.0,59.8529,59.8618,59.7901,59.826,61110.0
2017-05-26 14:00:00,66.76,66.77,66.7,66.74,43156.0,59.826,59.8349,59.7722,59.808,43156.0
2017-05-26 14:10:00,66.75,66.77,66.73,66.76,18356.0,59.817,59.8349,59.7991,59.826,18356.0
2017-05-26 14:20:00,66.77,66.8,66.75,66.8,32147.0,59.8349,59.8618,59.817,59.8618,32147.0
2017-05-26 14:30:00,66.79,66.8,66.75,66.77,24003.0,59.8529,59.8618,59.817,59.8349,24003.0
2017-05-26 14:40:00,66.77,66.79,66.76,66.78,15975.0,59.8349,59.8529,59.826,59.8439,15975.0
2017-05-26 14:50:00,66.78,66.78,66.76,66.76,27348.0,59.8439,59.8439,59.826,59.826,27348.0
2017-05-26 15:00:00,66.77,66.79,66.73,66.75,33699.0,59.8349,59.8529,59.7991,59.817,33699.0
2017-05-26 15:10:00,66.75,66.76,66.73,66.76,27491.0,59.817,59.826,59.7991,59.826,27491.0
2017-05-26 15:20:00,66.76,66.76,66.7,66.72,41331.0,59.826,59.826,59.7722,59.7901,41331.0
2017-05-26 15:30:00,66.73,66.76,66.72,66.74,52482.0,59.7991,59.826,59.7901,59.808,52482.0
2017-05-26 15:40:00,66.74,66.78,66.72,66.77,61986.0,59.808,59.8439,59.7901,59.8349,61986.0
2017-05-26 15:50:00,66.77,66.82,66.76,66.8,227428.0,59.8349,59.8797,59.826,59.8618,227428.0
2017-05-30 09:30:00,66.69,66.69,66.46,66.59,176495.0,59.7632,59.7632,59.5571,59.6736,176495.0
2017-05-30 09:40:00,66.59,66.64,66.49,66.58,112588.0,59.6736,59.7184,59.584,59.6647,112588.0
2017-05-30 09:50:00,66.58,66.64,66.5,66.55,135248.0,59.6647,59.7184,59.593,59.6378,135248.0
2017-05-30 10:00:00,66.55,66.55,66.4,66.41,81509.0,59.6378,59.6378,59.5034,59.5123,81509.0
2017-05-30 10:10:00,66.42,66.43,66.3,66.32,103380.0,59.5213,59.5302,59.4137,59.4317,103380.0
2017-05-30 10:20:00,66.32,66.49,66.29,66.38,92780.0,59.4317,59.584,59.4048,59.4854,92780.0
2017-05-30 10:30:00,66.39,66.42,66.38,66.4,58205.0,59.4944,59.5213,59.4854,59.5034,58205.0
2017-05-30 10:40:00,66.4,66.46,66.38,66.46,51219.0,59.5034,59.5571,59.4854,59.5571,51219.0
2017-05-30 10:50:00,66.46,66.48,66.42,66.43,49556.0,59.5571,59.5751,59.5213,59.5302,49556.0
2017-05-30 11:00:00,66.42,66.45,66.41,66.41,43813.0,59.5213,59.5482,59.5123,59.5123,43813.0
2017-05-30 11:10:00,66.41,66.48,66.4,66.48,43411.0,59.5123,59.5751,59.5034,59.5751,43411.0
2017-05-30 11:20:00,66.48,66.49,66.42,66.43,39236.0,59.5751,59.584,59.5213,59.5302,39236.0
2017-05-30 11:30:00,66.43,66.5,66.4,66.5,66240.0,59.5302,59.593,59.5034,59.593,66240.0
2017-05-30 11:40:00,66.49,66.57,66.46,66.55,69646.0,59.584,59.6557,59.5571,59.6378,69646.0
2017-05-30 11:50:00,66.56,66.56,66.47,66.48,56218.0,59.6467,59.6467,59.5661,59.5751,56218.0
2017-05-30 12:00:00,66.48,66.49,66.45,66.46,35209.0,59.5751,59.584,59.5482,59.5571,35209.0
2017-05-30 12:10:00,66.46,66.47,66.43,66.44,24220.0,59.5571,59.5661,59.5302,59.5392,24220.0
2017-05-30 12:20:00,66.43,66.44,66.4,66.41,45192.0,59.5302,59.5392,59.5034,59.5123,45192.0
2017-05-30 12:30:00,66.4,66.43,66.39,66.42,34868.0,59.5034,59.5302,59.4944,59.5213,34868.0
2017-05-30 12:40:00,66.42,66.43,66.39,66.42,39938.0,59.5213,59.5302,59.4944,59.5213,39938.0
2017-05-30 12:50:00,66.43,66.49,66.42,66.48,15260.0,59.5302,59.584,59.5213,59.5751,15260.0
2017-05-30 13:00:00,66.48,66.49,66.45,66.45,37949.0,59.5751,59.584,59.5482,59.5482,37949.0
2017-05-30 13:10:00,66.45,66.46,66.42,66.43,20968.0,59.5482,59.5571,59.5213,59.5302,20968.0
2017-05-30 13:20:00,66.43,66.44,66.41,66.44,27292.0,59.5302,59.5392,59.5123,59.5392,27292.0
2017-05-30 13:30:00,66.44,66.48,66.44,66.48,33871.0,59.5392,59.5751,59.5392,59.5751,33871.0
2017-05-30 13:40:00,66.48,66.49,66.45,66.48,38828.0,59.5751,59.584,59.5482,59.5751,38828.0
2017-05-30 13:50:00,66.48,66.49,66.42,66.44,45016.0,59.5751,59.584,59.5213,59.5392,45016.0
2017-05-30 14:00:00,66.44,66.45,66.38,66.4,65636.0,59.5392,59.5482,59.4854,59.5034,65636.0
2017-05-30 14:10:00,66.4,66.41,66.37,66.4,42902.0,59.5034,59.5123,59.4765,59.5034,42902.0
2017-05-30 14:20:00,66.4,66.41,66.38,66.39,30131.0,59.5034,59.5123,59.4854,59.4944,30131.0
2017-05-30 14:30:00,66.4,66.4,66.3,66.36,119593.0,59.5034,59.5034,59.4137,59.4675,119593.0
2017-05-30 14:40:00,66.36,66.47,66.36,66.47,76350.0,59.4675,59.5661,59.4675,59.5661,76350.0
2017-05-30 14:50:00,66.45,66.49,66.43,66.46,67670.0,59.5482,59.584,59.5302,59.5571,67670.0
2017-05-30 15:00:00,66.45,66.48,66.44,66.46,84585.0,59.5482,59.5751,59.5392,59.5571,84585.0
2017-05-30 15:10:00,66.46,66.5,66.45,66.48,84708.0,59.5571,59.593,59.5482,59.5751,84708.0
2017-05-30 15:20:00,66.48,66.5,66.46,66.48,104335.0,59.5751,59.593,59.5571,59.5751,104335.0
2017-05-30 15:30:00,66.47,66.57,66.47,66.51,126024.0,59.5661,59.6557,59.5661,59.6019,126024.0
2017-05-30 15:40:00,66.51,66.59,66.48,66.48,161796.0,59.6019,59.6736,59.5751,59.5751,161796.0
2017-05-30 15:50:00,66.49,66.54,66.47,66.49,339035.0,59.584,59.6288,59.5661,59.584,339035.0
2017-05-31 09:30:00,66.64,66.79,66.49,66.79,158563.0,59.7184,59.8529,59.584,59.8529,158563.0
2017-05-31 09:40:00,66.78,66.93,66.58,66.65,169923.0,59.8439,59.9783,59.6647,59.7274,169923.0
2017-05-31 09:50:00,66.67,66.75,66.43,66.56,96156.0,59.7453,59.817,59.5302,59.6467,96156.0
2017-05-31 10:00:00,66.56,66.72,66.43,66.69,223445.0,59.6467,59.7901,59.5302,59.7632,223445.0
2017-05-31 10:10:00,66.7,66.73,66.56,66.72,69033.0,59.7722,59.7991,59.6467,59.7901,69033.0
2017-05-31 10:20:00,66.73,66.74,66.63,66.71,143128.0,59.7991,59.808,59.7095,59.7812,143128.0
2017-05-31 10:30:00,66.71,66.76,66.63,66.64,122423.0,59.7812,59.826,59.7095,59.7184,122423.0
2017-05-31 10:40:00,66.64,66.76,66.61,66.75,49818.0,59.7184,59.826,59.6915,59.817,49818.0
2017-05-31 10:50:00,66.75,66.84,66.71,66.78,219075.0,59.817,59.8977,59.7812,59.8439,219075.0
2017-05-31 11:00:00,66.77,66.86,66.75,66.84,52053.0,59.8349,59.9156,59.817,59.8977,52053.0
2017-05-31 11:10:00,66.84,66.89,66.77,66.86,47759.0,59.8977,59.9425,59.8349,59.9156,47759.0
2017-05-31 11:20:00,66.85,66.97,66.84,66.88,45798.0,59.9066,60.0142,59.8977,59.9335,45798.0
2017-05-31 11:30:00,66.88,66.91,66.82,66.86,45767.0,59.9335,59.9604,59.8797,59.9156,45767.0
2017-05-31 11:40:00,66.85,66.91,66.81,66.83,48564.0,59.9066,59.9604,59.8708,59.8887,48564.0
2017-05-31 11:50:00,66.83,66.83,66.76,66.78,32290.0,59.8887,59.8887,59.826,59.8439,32290.0
2017-05-31 12:00:00,66.79,66.87,66.79,66.86,25534.0,59.8529,59.9245,59.8529,59.9156,25534.0
2017-05-31 12:10:00,66.86,66.95,66.85,66.92,45596.0,59.9156,59.9962,59.9066,59.9694,45596.0
2017-05-31 12:20:00,66.92,66.97,66.89,66.9,40784.0,59.9694,60.0142,59.9425,59.9514,40784.0
2017-05-31 12:30:00,66.9,66.99,66.89,66.98,26277.0,59.9514,60.0321,59.9425,60.0231,26277.0
2017-05-31 12:40:00,66.97,66.97,66.71,66.71,28871.0,60.0142,60.0142,59.7812,59.7812,28871.0
2017-05-31 12:50:00,66.7,66.75,66.68,66.72,32340.0,59.7722,59.817,59.7543,59.7901,32340.0
2017-05-31 13:00:00,66.72,66.86,66.72,66.86,23193.0,59.7901,59.9156,59.7901,59.9156,23193.0
2017-05-31 13:10:00,66.86,66.91,66.83,66.84,26945.0,59.9156,59.9604,59.8887,59.8977,26945.0
2017-05-31 13:20:00,66.85,66.97,66.84,66.96,67884.0,59.9066,60.0142,59.8977,60.0052,67884.0
2017-05-31 13:30:00,66.96,67.1,66.95,67.04,153100.0,60.0052,60.1307,59.9962,60.0769,153100.0
2017-05-31 13:40:00,67.05,67.07,67.01,67.03,37631.0,60.0858,60.1038,60.05,60.0679,37631.0
2017-05-31 13:50:00,67.03,67.07,67.02,67.06,30672.0,60.0679,60.1038,60.059,60.0948,30672.0
2017-05-31 14:00:00,67.06,67.07,66.95,67.02,54846.0,60.0948,60.1038,59.9962,60.059,54846.0
2017-05-31 14:10:00,67.02,67.04,66.97,67.04,55173.0,60.059,60.0769,60.0142,60.0769,55173.0
2017-05-31 14:20:00,67.03,67.07,67.01,67.05,38794.0,60.0679,60.1038,60.05,60.0858,38794.0
2017-05-31 14:30:00,67.05,67.06,67.02,67.06,39143.0,60.0858,60.0948,60.059,60.0948,39143.0
2017-05-31 14:40:00,67.06,67.1,67.05,67.06,50708.0,60.0948,60.1307,60.0858,60.0948,50708.0
2017-05-31 14:50:00,67.06,67.08,67.01,67.01,45165.0,60.0948,60.1127,60.05,60.05,45165.0
2017-05-31 15:00:00,67.02,67.03,66.77,66.83,105632.0,60.059,60.0679,59.8349,59.8887,105632.0
2017-05-31 15:10:00,66.83,66.86,66.78,66.81,42634.0,59.8887,59.9156,59.8439,59.8708,42634.0
2017-05-31 15:20:00,66.81,66.82,66.74,66.76,70856.0,59.8708,59.8797,59.808,59.826,70856.0
2017-05-31 15:30:00,66.76,66.8,66.69,66.8,121950.0,59.826,59.8618,59.7632,59.8618,121950.0
2017-05-31 15:40:00,66.8,66.91,66.78,66.87,150576.0,59.8618,59.9604,59.8439,59.9245,150576.0
2017-05-31 15:50:00,66.87,66.94,66.85,66.91,335432.0,59.9245,59.9873,59.9066,59.9604,335432.0
2017-06-01 09:30:00,66.91,67.34,66.66,66.82,101935.0,59.9604,60.3457,59.7364,59.8797,101935.0
2017-06-01 09:40:00,66.82,67.1,66.8,67.08,57957.0,59.8797,60.1307,59.8618,60.1127,57957.0
2017-06-01 09:50:00,67.09,67.15,66.94,67.07,57746.0,60.1217,60.1755,59.9873,60.1038,57746.0
2017-06-01 10:00:00,67.06,67.06,66.76,66.76,114751.0,60.0948,60.0948,59.826,59.826,114751.0
2017-06-01 10:10:00,66.8,66.88,66.79,66.87,67747.0,59.8618,59.9335,59.8529,59.9245,67747.0
2017-06-01 10:20:00,66.86,66.95,66.74,66.78,122133.0,59.9156,59.9962,59.808,59.8439,122133.0
2017-06-01 10:30:00,66.78,66.91,66.77,66.87,83357.0,59.8439,59.9604,59.8349,59.9245,83357.0
2017-06-01 10:40:00,66.87,66.93,66.8,66.91,65709.0,59.9245,59.9783,59.8618,59.9604,65709.0
2017-06-01 10:50:00,66.92,66.93,66.75,66.75,89679.0,59.9694,59.9783,59.817,59.817,89679.0
2017-06-01 11:00:00,66.75,66.84,66.71,66.75,91976.0,59.817,59.8977,59.7812,59.817,91976.0
2017-06-01 11:10:00,66.75,66.81,66.73,66.74,104341.0,59.817,59.8708,59.7991,59.808,104341.0
2017-06-01 11:20:00,66.75,66.97,66.74,66.95,73914.0,59.817,60.0142,59.808,59.9962,73914.0
2017-06-01 11:30:00,66.95,67.01,66.95,66.99,82527.0,59.9962,60.05,59.9962,60.0321,82527.0
2017-06-01 11:40:00,66.99,67.0,66.89,66.99,60976.0,60.0321,60.041,59.9425,60.0321,60976.0
2017-06-01 11:50:00,66.99,67.0,66.96,66.98,46429.0,60.0321,60.041,60.0052,60.0231,46429.0
2017-06-01 12:00:00,66.98,67.0,66.97,66.98,39674.0,60.0231,60.041,60.0142,60.0231,39674.0
2017-06-01 12:10:00,66.98,67.08,66.96,67.07,89294.0,60.0231,60.1127,60.0052,60.1038,89294.0
2017-06-01 12:20:00,67.07,67.08,66.98,67.01,42650.0,60.1038,60.1127,60.0231,60.05,42650.0
2017-06-01 12:30:00,67.0,67.06,66.99,67.04,43893.0,60.041,60.0948,60.0321,60.0769,43893.0
2017-06-01 12:40:00,67.04,67.09,67.04,67.08,43019.0,60.0769,60.1217,60.0769,60.1127,43019.0
2017-06-01 12:50:00,67.08,67.13,67.04,67.09,68306.0,60.1127,60.1575,60.0769,60.1217,68306.0
2017-06-01 13:00:00,67.09,67.17,67.09,67.17,70835.0,60.1217,60.1934,60.1217,60.1934,70835.0
2017-06-01 13:10:00,67.17,67.21,67.16,67.2,37684.0,60.1934,60.2292,60.1844,60.2203,37684.0
2017-06-01 13:20:00,67.2,67.21,67.14,67.15,36496.0,60.2203,60.2292,60.1665,60.1755,36496.0
2017-06-01 13:30:00,67.14,67.16,67.07,67.14,39135.0,60.1665,60.1844,60.1038,60.1665,39135.0
2017-06-01 13:40:00,67.14,67.17,67.13,67.14,26262.0,60.1665,60.1934,60.1575,60.1665,26262.0
2017-06-01 13:50:00,67.14,67.19,67.13,67.18,24195.0,60.1665,60.2113,60.1575,60.2023,24195.0
2017-06-01 14:00:00,67.2,67.24,67.18,67.23,34495.0,60.2203,60.2561,60.2023,60.2472,34495.0
2017-06-01 14:10:00,67.24,67.26,67.2,67.22,41970.0,60.2561,60.274,60.2203,60.2382,41970.0
2017-06-01 14:20:00,67.23,67.3,67.2,67.26,57684.0,60.2472,60.3099,60.2203,60.274,57684.0
2017-06-01 14:30:00,67.26,67.26,67.13,67.14,53839.0,60.274,60.274,60.1575,60.1665,53839.0
2017-06-01 14:40:00,67.14,67.19,67.12,67.18,49394.0,60.1665,60.2113,60.1486,60.2023,49394.0
2017-06-01 14:50:00,67.19,67.2,67.08,67.09,45725.0,60.2113,60.2203,60.1127,60.1217,45725.0
2017-06-01 15:00:00,67.09,67.12,67.07,67.11,55463.0,60.1217,60.1486,60.1038,60.1396,55463.0
2017-06-01 15:10:00,67.12,67.17,67.1,67.16,53141.0,60.1486,60.1934,60.1307,60.1844,53141.0
2017-06-01 15:20:00,67.17,67.37,67.16,67.34,163639.0,60.1934,60.3726,60.1844,60.3457,163639.0
2017-06-01 15:30:00,67.34,67.4,67.31,67.39,133053.0,60.3457,60.3995,60.3188,60.3905,133053.0
2017-06-01 15:40:00,67.39,67.4,67.27,67.36,141230.0,60.3905,60.3995,60.283,60.3636,141230.0
2017-06-01 15:50:00,67.36,67.44,67.32,67.39,285960.0,60.3636,60.4353,60.3278,60.3905,285960.0
2017-06-02 09:30:00,67.5,67.56,67.09,67.11,386506.0,60.4891,60.5429,60.1217,60.1396,386506.0
2017-06-02 09:40:00,67.13,67.28,66.97,67.1,184430.0,60.1575,60.292,60.0142,60.1307,184430.0
2017-06-02 09:50:00,67.09,67.11,66.72,66.72,221171.0,60.1217,60.1396,59.7901,59.7901,221171.0
2017-06-02 10:00:00,66.74,67.11,66.66,67.11,182158.0,59.808,60.1396,59.7364,60.1396,182158.0
2017-06-02 10:10:00,67.11,67.24,66.92,67.07,242851.0,60.1396,60.2561,59.9694,60.1038,242851.0
2017-06-02 10:20:00,67.07,67.07,66.8,66.9,134773.0,60.1038,60.1038,59.8618,59.9514,134773.0
2017-06-02 10:30:00,66.91,67.01,66.74,67.0,138169.0,59.9604,60.05,59.808,60.041,138169.0
2017-06-02 10:40:00,66.99,67.06,66.86,66.98,87243.0,60.0321,60.0948,59.9156,60.0231,87243.0
2017-06-02 10:50:00,66.98,67.21,66.97,67.06,113973.0,60.0231,60.2292,60.0142,60.0948,113973.0
2017-06-02 11:00:00,67.06,67.09,66.99,67.0,87942.0,60.0948,60.1217,60.0321,60.041,87942.0
2017-06-02 11:10:00,67.0,67.1,66.92,66.92,156020.0,60.041,60.1307,59.9694,59.9694,156020.0
2017-06-02 11:20:00,66.92,67.13,66.89,67.06,116881.0,59.9694,60.1575,59.9425,60.0948,116881.0
2017-06-02 11:30:00,67.06,67.27,67.06,67.2,66841.0,60.0948,60.283,60.0948,60.2203,66841.0
2017-06-02 11:40:00,67.2,67.26,67.13,67.2,50737.0,60.2203,60.274,60.1575,60.2203,50737.0
2017-06-02 11:50:00,67.2,67.35,67.18,67.22,68048.0,60.2203,60.3547,60.2023,60.2382,68048.0
2017-06-02 12:00:00,67.22,67.25,67.13,67.19,74069.0,60.2382,60.2651,60.1575,60.2113,74069.0
2017-06-02 12:10:00,67.19,67.29,67.18,67.27,71482.0,60.2113,60.3009,60.2023,60.283,71482.0
2017-06-02 12:20:00,67.27,67.3,67.19,67.22,57620.0,60.283,60.3099,60.2113,60.2382,57620.0
2017-06-02 12:30:00,67.21,67.21,67.1,67.17,50959.0,60.2292,60.2292,60.1307,60.1934,50959.0
2017-06-02 12:40:00,67.17,67.17,67.1,67.16,46335.0,60.1934,60.1934,60.1307,60.1844,46335.0
2017-06-02 12:50:00,67.17,67.21,67.11,67.2,58331.0,60.1934,60.2292,60.1396,60.2203,58331.0
2017-06-02 13:00:00,67.2,67.27,67.14,67.26,57494.0,60.2203,60.283,60.1665,60.274,57494.0
2017-06-02 13:10:00,67.27,67.34,67.25,67.31,67544.0,60.283,60.3457,60.2651,60.3188,67544.0
2017-06-02 13:20:00,67.3,67.33,67.25,67.31,51331.0,60.3099,60.3368,60.2651,60.3188,51331.0
2017-06-02 13:30:00,67.3,67.38,67.28,67.36,64318.0,60.3099,60.3816,60.292,60.3636,64318.0
2017-06-02 13:40:00,67.35,67.4,67.3,67.3,59373.0,60.3547,60.3995,60.3099,60.3099,59373.0
2017-06-02 13:50:00,67.32,67.36,67.3,67.36,51660.0,60.3278,60.3636,60.3099,60.3636,51660.0
2017-06-02 14:00:00,67.35,67.38,67.31,67.34,61867.0,60.3547,60.3816,60.3188,60.3457,61867.0
2017-06-02 14:10:00,67.34,67.45,67.34,67.43,77860.0,60.3457,60.4443,60.3457,60.4264,77860.0
2017-06-02 14:20:00,67.44,67.45,67.3,67.31,63032.0,60.4353,60.4443,60.3099,60.3188,63032.0
2017-06-02 14:30:00,67.31,67.41,67.31,67.33,46209.0,60.3188,60.4085,60.3188,60.3368,46209.0
2017-06-02 14:40:00,67.33,67.45,67.32,67.44,83630.0,60.3368,60.4443,60.3278,60.4353,83630.0
2017-06-02 14:50:00,67.43,67.47,67.36,67.42,76475.0,60.4264,60.4622,60.3636,60.4174,76475.0
2017-06-02 15:00:00,67.42,67.43,67.36,67.43,58548.0,60.4174,60.4264,60.3636,60.4264,58548.0
2017-06-02 15:10:00,67.43,67.45,67.35,67.4,79404.0,60.4264,60.4443,60.3547,60.3995,79404.0
2017-06-02 15:20:00,67.4,67.46,67.34,67.36,124779.0,60.3995,60.4533,60.3457,60.3636,124779.0
2017-06-02 15:30:00,67.36,67.46,67.36,67.41,122674.0,60.3636,60.4533,60.3636,60.4085,122674.0
2017-06-02 15:40:00,67.41,67.42,67.3,67.32,173726.0,60.4085,60.4174,60.3099,60.3278,173726.0
2017-06-02 15:50:00,67.33,67.5,67.33,67.45,565695.0,60.3368,60.4891,60.3368,60.4443,565695.0
2017-06-05 09:30:00,67.49,67.58,67.31,67.57,66384.0,60.4801,60.5608,60.3188,60.5518,66384.0
2017-06-05 09:40:00,67.57,67.75,67.51,67.72,84054.0,60.5518,60.7131,60.4981,60.6863,84054.0
2017-06-05 09:50:00,67.73,67.75,67.63,67.68,66760.0,60.6952,60.7131,60.6056,60.6504,66760.0
2017-06-05 10:00:00,67.68,67.72,67.49,67.5,50465.0,60.6504,60.6863,60.4801,60.4891,50465.0
2017-06-05 10:10:00,67.52,67.6,67.5,67.54,36076.0,60.507,60.5787,60.4891,60.525,36076.0
2017-06-05 10:20:00,67.56,67.56,67.38,67.38,38371.0,60.5429,60.5429,60.3816,60.3816,38371.0
2017-06-05 10:30:00,67.39,67.57,67.39,67.53,54035.0,60.3905,60.5518,60.3905,60.516,54035.0
2017-06-05 10:40:00,67.53,67.58,67.52,67.57,36465.0,60.516,60.5608,60.507,60.5518,36465.0
2017-06-05 10:50:00,67.56,67.57,67.52,67.52,32351.0,60.5429,60.5518,60.507,60.507,32351.0
2017-06-05 11:00:00,67.52,67.6,67.44,67.6,35311.0,60.507,60.5787,60.4353,60.5787,35311.0
2017-06-05 11:10:00,67.61,67.71,67.58,67.71,29656.0,60.5877,60.6773,60.5608,60.6773,29656.0
2017-06-05 11:20:00,67.71,67.75,67.62,67.67,38748.0,60.6773,60.7131,60.5966,60.6415,38748.0
2017-06-05 11:30:00,67.68,67.7,67.64,67.67,41449.0,60.6504,60.6683,60.6146,60.6415,41449.0
2017-06-05 11:40:00,67.68,67.7,67.62,67.67,27738.0,60.6504,60.6683,60.5966,60.6415,27738.0
2017-06-05 11:50:00,67.67,67.8,67.66,67.79,41660.0,60.6415,60.7579,60.6325,60.749,41660.0
2017-06-05 12:00:00,67.79,67.82,67.77,67.78,21256.0,60.749,60.7759,60.7311,60.74,21256.0
2017-06-05 12:10:00,67.78,67.86,67.77,67.77,23208.0,60.74,60.8117,60.7311,60.7311,23208.0
2017-06-05 12:20:00,67.76,67.82,67.75,67.8,21646.0,60.7221,60.7759,60.7131,60.7579,21646.0
2017-06-05 12:30:00,67.81,67.82,67.73,67.74,20950.0,60.7669,60.7759,60.6952,60.7042,20950.0
2017-06-05 12:40:00,67.75,67.77,67.71,67.75,18729.0,60.7131,60.7311,60.6773,60.7131,18729.0
2017-06-05 12:50:00,67.75,67.78,67.72,67.76,19649.0,60.7131,60.74,60.6863,60.7221,19649.0
2017-06-05 13:00:00,67.78,67.81,67.77,67.78,23530.0,60.74,60.7669,60.7311,60.74,23530.0
2017-06-05 13:10:00,67.78,67.86,67.78,67.86,26623.0,60.74,60.8117,60.74,60.8117,26623.0
2017-06-05 13:20:00,67.85,67.86,67.77,67.84,20641.0,60.8028,60.8117,60.7311,60.7938,20641.0
2017-06-05 13:30:00,67.84,67.88,67.72,67.73,75717.0,60.7938,60.8296,60.6863,60.6952,75717.0
2017-06-05 13:40:00,67.73,67.74,67.61,67.67,29917.0,60.6952,60.7042,60.5877,60.6415,29917.0
2017-06-05 13:50:00,67.68,67.69,67.57,67.62,72876.0,60.6504,60.6594,60.5518,60.5966,72876.0
2017-06-05 14:00:00,67.61,67.69,67.6,67.65,38573.0,60.5877,60.6594,60.5787,60.6235,38573.0
2017-06-05 14:10:00,67.64,67.66,67.55,67.59,32177.0,60.6146,60.6325,60.5339,60.5698,32177.0
2017-06-05 14:20:00,67.58,67.61,67.52,67.59,47561.0,60.5608,60.5877,60.507,60.5698,47561.0
2017-06-05 14:30:00,67.59,67.6,67.5,67.52,33669.0,60.5698,60.5787,60.4891,60.507,33669.0
2017-06-05 14:40:00,67.52,67.61,67.48,67.56,52372.0,60.507,60.5877,60.4712,60.5429,52372.0
2017-06-05 14:50:00,67.56,67.6,67.55,67.58,38239.0,60.5429,60.5787,60.5339,60.5608,38239.0
2017-06-05 15:00:00,67.58,67.63,67.54,67.57,50059.0,60.5608,60.6056,60.525,60.5518,50059.0
2017-06-05 15:10:00,67.56,67.62,67.55,67.58,39928.0,60.5429,60.5966,60.5339,60.5608,39928.0
2017-06-05 15:20:00,67.57,67.65,67.56,67.65,54529.0,60.5518,60.6235,60.5429,60.6235,54529.0
2017-06-05 15:30:00,67.64,67.66,67.62,67.65,73254.0,60.6146,60.6325,60.5966,60.6235,73254.0
2017-06-05 15:40:00,67.64,67.65,67.59,67.59,54621.0,60.6146,60.6235,60.5698,60.5698,54621.0
2017-06-05 15:50:00,67.6,67.61,67.5,67.56,163220.0,60.5787,60.5877,60.4891,60.5429,163220.0
2017-06-06 09:30:00,67.29,67.6,67.15,67.54,117754.0,60.3009,60.5787,60.1755,60.525,117754.0
2017-06-06 09:40:00,67.55,67.65,67.44,67.46,49249.0,60.5339,60.6235,60.4353,60.4533,49249.0
2017-06-06 09:50:00,67.46,67.56,67.46,67.56,31238.0,60.4533,60.5429,60.4533,60.5429,31238.0
2017-06-06 10:00:00,67.58,67.62,67.52,67.56,27604.0,60.5608,60.5966,60.507,60.5429,27604.0
2017-06-06 10:10:00,67.59,67.67,67.59,67.63,31049.0,60.5698,60.6415,60.5698,60.6056,31049.0
2017-06-06 10:20:00,67.62,67.63,67.57,67.58,24715.0,60.5966,60.6056,60.5518,60.5608,24715.0
2017-06-06 10:30:00,67.58,67.61,67.53,67.56,58106.0,60.5608,60.5877,60.516,60.5429,58106.0
2017-06-06 10:40:00,67.56,67.68,67.56,67.59,40862.0,60.5429,60.6504,60.5429,60.5698,40862.0
2017-06-06 10:50:00,67.59,67.62,67.5,67.5,29796.0,60.5698,60.5966,60.4891,60.4891,29796.0
2017-06-06 11:00:00,67.51,67.54,67.45,67.54,33482.0,60.4981,60.525,60.4443,60.525,33482.0
2017-06-06 11:10:00,67.54,67.66,67.52,67.59,44286.0,60.525,60.6325,60.507,60.5698,44286.0
2017-06-06 11:20:00,67.6,67.65,67.5,67.65,47751.0,60.5787,60.6235,60.4891,60.6235,47751.0
2017-06-06 11:30:00,67.66,67.69,67.63,67.67,51298.0,60.6325,60.6594,60.6056,60.6415,51298.0
2017-06-06 11:40:00,67.67,67.74,67.67,67.71,29551.0,60.6415,60.7042,60.6415,60.6773,29551.0
2017-06-06 11:50:00,67.7,67.77,67.7,67.72,42632.0,60.6683,60.7311,60.6683,60.6863,42632.0
2017-06-06 12:00:00,67.71,67.72,67.67,67.7,28222.0,60.6773,60.6863,60.6415,60.6683,28222.0
2017-06-06 12:10:00,67.7,67.76,67.69,67.73,22320.0,60.6683,60.7221,60.6594,60.6952,22320.0
2017-06-06 12:20:00,67.73,67.74,67.64,67.65,28580.0,60.6952,60.7042,60.6146,60.6235,28580.0
2017-06-06 12:30:00,67.64,67.65,67.54,67.55,17273.0,60.6146,60.6235,60.525,60.5339,17273.0
2017-06-06 12:40:00,67.54,67.55,67.48,67.53,23600.0,60.525,60.5339,60.4712,60.516,23600.0
2017-06-06 12:50:00,67.54,67.61,67.54,67.59,22252.0,60.525,60.5877,60.525,60.5698,22252.0
2017-06-06 13:00:00,67.59,67.6,67.56,67.56,77762.0,60.5698,60.5787,60.5429,60.5429,77762.0
2017-06-06 13:10:00,67.56,67.56,67.42,67.49,21510.0,60.5429,60.5429,60.4174,60.4801,21510.0
2017-06-06 13:20:00,67.48,67.48,67.43,67.46,17992.0,60.4712,60.4712,60.4264,60.4533,17992.0
2017-06-06 13:30:00,67.46,67.53,67.45,67.53,26951.0,60.4533,60.516,60.4443,60.516,26951.0
2017-06-06 13:40:00,67.52,67.6,67.51,67.57,26826.0,60.507,60.5787,60.4981,60.5518,26826.0
2017-06-06 13:50:00,67.58,67.61,67.56,67.61,32096.0,60.5608,60.5877,60.5429,60.5877,32096.0
2017-06-06 14:00:00,67.6,67.6,67.54,67.57,36431.0,60.5787,60.5787,60.525,60.5518,36431.0
2017-06-06 14:10:00,67.56,67.61,67.56,67.58,47615.0,60.5429,60.5877,60.5429,60.5608,47615.0
2017-06-06 14:20:00,67.59,67.63,67.58,67.63,32622.0,60.5698,60.6056,60.5608,60.6056,32622.0
2017-06-06 14:30:00,67.63,67.69,67.6,67.63,39715.0,60.6056,60.6594,60.5787,60.6056,39715.0
2017-06-06 14:40:00,67.63,67.75,67.62,67.72,126658.0,60.6056,60.7131,60.5966,60.6863,126658.0
2017-06-06 14:50:00,67.72,67.72,67.65,67.66,62168.0,60.6863,60.6863,60.6235,60.6325,62168.0
2017-06-06 15:00:00,67.66,67.7,67.63,67.68,54915.0,60.6325,60.6683,60.6056,60.6504,54915.0
2017-06-06 15:10:00,67.67,67.68,67.6,67.63,39128.0,60.6415,60.6504,60.5787,60.6056,39128.0
2017-06-06 15:20:00,67.63,67.63,67.51,67.54,49322.0,60.6056,60.6056,60.4981,60.525,49322.0
2017-06-06 15:30:00,67.54,67.54,67.39,67.44,71721.0,60.525,60.525,60.3905,60.4353,71721.0
2017-06-06 15:40:00,67.44,67.52,67.4,67.46,145091.0,60.4353,60.507,60.3995,60.4533,145091.0
2017-06-06 15:50:00,67.46,67.49,67.32,67.39,598847.0,60.4533,60.4801,60.3278,60.3905,598847.0
2017-06-07 09:30:00,67.04,67.39,67.0,67.25,145576.0,60.0769,60.3905,60.041,60.2651,145576.0
2017-06-07 09:40:00,67.25,67.33,67.11,67.13,195785.0,60.2651,60.3368,60.1396,60.1575,195785.0
2017-06-07 09:50:00,67.14,67.18,67.04,67.14,220988.0,60.1665,60.2023,60.0769,60.1665,220988.0
2017-06-07 10:00:00,67.14,67.34,67.13,67.28,192683.0,60.1665,60.3457,60.1575,60.292,192683.0
2017-06-07 10:10:00,67.28,67.29,66.85,66.89,211031.0,60.292,60.3009,59.9066,59.9425,211031.0
2017-06-07 10:20:00,66.88,66.9,66.58,66.6,156659.0,59.9335,59.9514,59.6647,59.6826,156659.0
2017-06-07 10:30:00,66.59,66.82,66.5,66.74,176181.0,59.6736,59.8797,59.593,59.808,176181.0
2017-06-07 10:40:00,66.73,66.79,66.6,66.79,88359.0,59.7991,59.8529,59.6826,59.8529,88359.0
2017-06-07 10:50:00,66.8,66.87,66.71,66.79,68502.0,59.8618,59.9245,59.7812,59.8529,68502.0
2017-06-07 11:00:00,66.79,66.9,66.78,66.89,36008.0,59.8529,59.9514,59.8439,59.9425,36008.0
2017-06-07 11:10:00,66.89,66.98,66.87,66.95,52964.0,59.9425,60.0231,59.9245,59.9962,52964.0
2017-06-07 11:20:00,66.96,66.96,66.85,66.87,63659.0,60.0052,60.0052,59.9066,59.9245,63659.0
2017-06-07 11:30:00,66.88,67.0,66.87,67.0,42690.0,59.9335,60.041,59.9245,60.041,42690.0
2017-06-07 11:40:00,67.0,67.07,66.93,67.05,193800.0,60.041,60.1038,59.9783,60.0858,193800.0
2017-06-07 11:50:00,67.04,67.16,67.03,67.12,42123.0,60.0769,60.1844,60.0679,60.1486,42123.0
2017-06-07 12:00:00,67.1,67.1,66.94,66.94,55255.0,60.1307,60.1307,59.9873,59.9873,55255.0
2017-06-07 12:10:00,66.94,66.99,66.91,66.95,26017.0,59.9873,60.0321,59.9604,59.9962,26017.0
2017-06-07 12:20:00,66.95,66.99,66.9,66.9,31155.0,59.9962,60.0321,59.9514,59.9514,31155.0
2017-06-07 12:30:00,66.9,66.95,66.82,66.92,131142.0,59.9514,59.9962,59.8797,59.9694,131142.0
2017-06-07 12:40:00,66.92,66.92,66.8,66.84,51694.0,59.9694,59.9694,59.8618,59.8977,51694.0
2017-06-07 12:50:00,66.84,66.89,66.74,66.78,49915.0,59.8977,59.9425,59.808,59.8439,49915.0
2017-06-07 13:00:00,66.79,66.84,66.74,66.74,32666.0,59.8529,59.8977,59.808,59.808,32666.0
2017-06-07 13:10:00,66.75,66.8,66.74,66.78,48503.0,59.817,59.8618,59.808,59.8439,48503.0
2017-06-07 13:20:00,66.79,66.9,66.79,66.88,33066.0,59.8529,59.9514,59.8529,59.9335,33066.0
2017-06-07 13:30:00,66.89,66.91,66.8,66.83,27314.0,59.9425,59.9604,59.8618,59.8887,27314.0
2017-06-07 13:40:00,66.82,67.0,66.78,66.99,51722.0,59.8797,60.041,59.8439,60.0321,51722.0
2017-06-07 13:50:00,66.98,67.05,66.96,67.01,83938.0,60.0231,60.0858,60.0052,60.05,83938.0
2017-06-07 14:00:00,67.0,67.06,66.92,67.02,47768.0,60.041,60.0948,59.9694,60.059,47768.0
2017-06-07 14:10:00,67.02,67.06,66.99,67.06,36939.0,60.059,60.0948,60.0321,60.0948,36939.0
2017-06-07 14:20:00,67.06,67.12,67.04,67.06,85054.0,60.0948,60.1486,60.0769,60.0948,85054.0
2017-06-07 14:30:00,67.08,67.1,67.03,67.07,65032.0,60.1127,60.1307,60.0679,60.1038,65032.0
2017-06-07 14:40:00,67.08,67.14,67.05,67.07,86696.0,60.1127,60.1665,60.0858,60.1038,86696.0
2017-06-07 14:50:00,67.07,67.13,67.05,67.11,64275.0,60.1038,60.1575,60.0858,60.1396,64275.0
2017-06-07 15:00:00,67.11,67.11,67.02,67.06,59438.0,60.1396,60.1396,60.059,60.0948,59438.0
2017-06-07 15:10:00,67.06,67.07,67.0,67.03,66849.0,60.0948,60.1038,60.041,60.0679,66849.0
2017-06-07 15:20:00,67.03,67.06,66.96,67.04,75810.0,60.0679,60.0948,60.0052,60.0769,75810.0
2017-06-07 15:30:00,67.03,67.07,67.0,67.05,98194.0,60.0679,60.1038,60.041,60.0858,98194.0
2017-06-07 15:40:00,67.05,67.14,67.03,67.14,147356.0,60.0858,60.1665,60.0679,60.1665,147356.0
2017-06-07 15:50:00,67.14,67.14,66.93,66.96,548756.0,60.1665,60.1665,59.9783,60.0052,548756.0
2017-06-08 09:30:00,66.41,66.68,66.3,66.43,191311.0,59.5123,59.7543,59.4137,59.5302,191311.0
2017-06-08 09:40:00,66.43,66.73,66.43,66.71,101462.0,59.5302,59.7991,59.5302,59.7812,101462.0
2017-06-08 09:50:00,66.7,66.8,66.63,66.68,80029.0,59.7722,59.8618,59.7095,59.7543,80029.0
2017-06-08 10:00:00,66.69,66.73,66.59,66.61,40623.0,59.7632,59.7991,59.6736,59.6915,40623.0
2017-06-08 10:10:00,66.63,66.78,66.62,66.72,56543.0,59.7095,59.8439,59.7005,59.7901,56543.0
2017-06-08 10:20:00,66.71,66.78,66.63,66.71,108653.0,59.7812,59.8439,59.7095,59.7812,108653.0
2017-06-08 10:30:00,66.71,66.85,66.71,66.72,59917.0,59.7812,59.9066,59.7812,59.7901,59917.0
2017-06-08 10:40:00,66.72,66.76,66.66,66.73,45059.0,59.7901,59.826,59.7364,59.7991,45059.0
2017-06-08 10:50:00,66.73,66.77,66.67,66.7,42665.0,59.7991,59.8349,59.7453,59.7722,42665.0
2017-06-08 11:00:00,66.7,66.74,66.63,66.67,56923.0,59.7722,59.808,59.7095,59.7453,56923.0
2017-06-08 11:10:00,66.67,66.74,66.65,66.69,45167.0,59.7453,59.808,59.7274,59.7632,45167.0
2017-06-08 11:20:00,66.69,66.73,66.59,66.59,41810.0,59.7632,59.7991,59.6736,59.6736,41810.0
2017-06-08 11:30:00,66.58,66.6,66.49,66.53,46098.0,59.6647,59.6826,59.584,59.6199,46098.0
2017-06-08 11:40:00,66.52,66.55,66.44,66.46,58182.0,59.6109,59.6378,59.5392,59.5571,58182.0
2017-06-08 11:50:00,66.47,66.54,66.45,66.5,50823.0,59.5661,59.6288,59.5482,59.593,50823.0
2017-06-08 12:00:00,66.5,66.63,66.48,66.59,32869.0,59.593,59.7095,59.5751,59.6736,32869.0
2017-06-08 12:10:00,66.6,66.72,66.59,66.72,39266.0,59.6826,59.7901,59.6736,59.7901,39266.0
2017-06-08 12:20:00,66.73,66.78,66.69,66.73,33368.0,59.7991,59.8439,59.7632,59.7991,33368.0
2017-06-08 12:30:00,66.73,66.77,66.7,66.73,29930.0,59.7991,59.8349,59.7722,59.7991,29930.0
2017-06-08 12:40:00,66.73,66.75,66.63,66.68,57156.0,59.7991,59.817,59.7095,59.7543,57156.0
2017-06-08 12:50:00,66.69,66.73,66.66,66.73,24139.0,59.7632,59.7991,59.7364,59.7991,24139.0
2017-06-08 13:00:00,66.74,66.75,66.7,66.71,34912.0,59.808,59.817,59.7722,59.7812,34912.0
2017-06-08 13:10:00,66.72,66.79,66.71,66.74,31202.0,59.7901,59.8529,59.7812,59.808,31202.0
2017-06-08 13:20:00,66.75,66.75,66.6,66.63,38992.0,59.817,59.817,59.6826,59.7095,38992.0
2017-06-08 13:30:00,66.63,66.75,66.61,66.73,38791.0,59.7095,59.817,59.6915,59.7991,38791.0
2017-06-08 13:40:00,66.73,66.84,66.7,66.83,33017.0,59.7991,59.8977,59.7722,59.8887,33017.0
2017-06-08 13:50:00,66.84,66.9,66.8,66.89,35553.0,59.8977,59.9514,59.8618,59.9425,35553.0
2017-06-08 14:00:00,66.89,66.92,66.86,66.87,26179.0,59.9425,59.9694,59.9156,59.9245,26179.0
2017-06-08 14:10:00,66.88,66.91,66.81,66.84,36679.0,59.9335,59.9604,59.8708,59.8977,36679.0
2017-06-08 14:20:00,66.84,66.84,66.76,66.78,34284.0,59.8977,59.8977,59.826,59.8439,34284.0
2017-06-08 14:30:00,66.78,66.84,66.78,66.81,46822.0,59.8439,59.8977,59.8439,59.8708,46822.0
2017-06-08 14:40:00,66.81,66.83,66.68,66.73,57032.0,59.8708,59.8887,59.7543,59.7991,57032.0
2017-06-08 14:50:00,66.73,66.75,66.62,66.64,65251.0,59.7991,59.817,59.7005,59.7184,65251.0
2017-06-08 15:00:00,66.63,66.71,66.63,66.69,60603.0,59.7095,59.7812,59.7095,59.7632,60603.0
2017-06-08 15:10:00,66.69,66.72,66.67,66.71,53647.0,59.7632,59.7901,59.7453,59.7812,53647.0
2017-06-08 15:20:00,66.7,66.75,66.69,66.75,54718.0,59.7722,59.817,59.7632,59.817,54718.0
2017-06-08 15:30:00,66.74,66.83,66.71,66.82,79892.0,59.808,59.8887,59.7812,59.8797,79892.0
2017-06-08 15:40:00,66.82,66.84,66.76,66.78,167669.0,59.8797,59.8977,59.826,59.8439,167669.0
2017-06-08 15:50:00,66.79,66.89,66.78,66.87,256231.0,59.8529,59.9425,59.8439,59.9245,256231.0
2017-06-09 09:30:00,67.13,67.13,66.57,66.59,92872.0,60.1575,60.1575,59.6557,59.6736,92872.0
2017-06-09 09:40:00,66.6,66.96,66.59,66.87,49245.0,59.6826,60.0052,59.6736,59.9245,49245.0
2017-06-09 09:50:00,66.87,66.88,66.78,66.85,49785.0,59.9245,59.9335,59.8439,59.9066,49785.0
2017-06-09 10:00:00,66.84,66.92,66.79,66.9,41291.0,59.8977,59.9694,59.8529,59.9514,41291.0
2017-06-09 10:10:00,66.91,67.06,66.91,67.01,53853.0,59.9604,60.0948,59.9604,60.05,53853.0
2017-06-09 10:20:00,67.01,67.01,66.88,66.9,28462.0,60.05,60.05,59.9335,59.9514,28462.0
2017-06-09 10:30:00,66.9,66.94,66.83,66.84,60508.0,59.9514,59.9873,59.8887,59.8977,60508.0
2017-06-09 10:40:00,66.83,66.96,66.83,66.85,73281.0,59.8887,60.0052,59.8887,59.9066,73281.0
2017-06-09 10:50:00,66.84,66.86,66.77,66.81,66083.0,59.8977,59.9156,59.8349,59.8708,66083.0
2017-06-09 11:00:00,66.81,66.89,66.79,66.86,61725.0,59.8708,59.9425,59.8529,59.9156,61725.0
2017-06-09 11:10:00,66.86,66.87,66.78,66.78,59935.0,59.9156,59.9245,59.8439,59.8439,59935.0
2017-06-09 11:20:00,66.78,66.86,66.7,66.85,46892.0,59.8439,59.9156,59.7722,59.9066,46892.0
2017-06-09 11:30:00,66.86,66.9,66.79,66.8,57589.0,59.9156,59.9514,59.8529,59.8618,57589.0
2017-06-09 11:40:00,66.8,66.91,66.8,66.9,32309.0,59.8618,59.9604,59.8618,59.9514,32309.0
2017-06-09 11:50:00,66.9,66.98,66.9,66.96,30225.0,59.9514,60.0231,59.9514,60.0052,30225.0
2017-06-09 12:00:00,66.97,66.98,66.93,66.93,37892.0,60.0142,60.0231,59.9783,59.9783,37892.0
2017-06-09 12:10:00,66.93,66.95,66.78,66.78,68996.0,59.9783,59.9962,59.8439,59.8439,68996.0
2017-06-09 12:20:00,66.78,66.85,66.73,66.76,34178.0,59.8439,59.9066,59.7991,59.826,34178.0
2017-06-09 12:30:00,66.77,66.8,66.66,66.7,43842.0,59.8349,59.8618,59.7364,59.7722,43842.0
2017-06-09 12:40:00,66.69,66.75,66.64,66.65,69632.0,59.7632,59.817,59.7184,59.7274,69632.0
2017-06-09 12:50:00,66.66,66.69,66.6,66.62,44437.0,59.7364,59.7632,59.6826,59.7005,44437.0
2017-06-09 13:00:00,66.63,66.66,66.54,66.55,54744.0,59.7095,59.7364,59.6288,59.6378,54744.0
2017-06-09 13:10:00,66.54,66.54,66.24,66.28,72549.0,59.6288,59.6288,59.36,59.3958,72549.0
2017-06-09 13:20:00,66.28,66.4,66.28,66.36,78130.0,59.3958,59.5034,59.3958,59.4675,78130.0
2017-06-09 13:30:00,66.36,66.36,66.21,66.25,64190.0,59.4675,59.4675,59.3331,59.3689,64190.0
2017-06-09 13:40:00,66.26,66.35,66.24,66.27,57536.0,59.3779,59.4586,59.36,59.3869,57536.0
2017-06-09 13:50:00,66.27,66.35,66.23,66.24,56515.0,59.3869,59.4586,59.351,59.36,56515.0
2017-06-09 14:00:00,66.23,66.36,66.23,66.33,81490.0,59.351,59.4675,59.351,59.4406,81490.0
2017-06-09 14:10:00,66.33,66.4,66.28,66.4,101207.0,59.4406,59.5034,59.3958,59.5034,101207.0
2017-06-09 14:20:00,66.37,66.5,66.37,66.42,79118.0,59.4765,59.593,59.4765,59.5213,79118.0
2017-06-09 14:30:00,66.42,66.44,66.11,66.23,59998.0,59.5213,59.5392,59.2435,59.351,59998.0
2017-06-09 14:40:00,66.21,66.28,65.83,65.85,131031.0,59.3331,59.3958,58.9926,59.0105,131031.0
2017-06-09 14:50:00,65.85,66.19,65.83,66.07,87279.0,59.0105,59.3152,58.9926,59.2076,87279.0
2017-06-09 15:00:00,66.06,66.33,66.06,66.17,128623.0,59.1987,59.4406,59.1987,59.2972,128623.0
2017-06-09 15:10:00,66.16,66.3,66.14,66.27,76000.0,59.2883,59.4137,59.2704,59.3869,76000.0
2017-06-09 15:20:00,66.27,66.28,66.13,66.26,81396.0,59.3869,59.3958,59.2614,59.3779,81396.0
2017-06-09 15:30:00,66.25,66.28,66.17,66.26,159128.0,59.3689,59.3958,59.2972,59.3779,159128.0
2017-06-09 15:40:00,66.25,66.25,66.08,66.15,225900.0,59.3689,59.3689,59.2166,59.2793,225900.0
2017-06-09 15:50:00,66.15,66.34,66.15,66.3,331407.0,59.2793,59.4496,59.2793,59.4137,331407.0
2017-06-12 09:30:00,65.91,66.33,65.65,65.91,261815.0,59.0643,59.4406,58.8313,59.0643,261815.0
2017-06-12 09:40:00,65.94,66.06,65.7,65.79,167123.0,59.0911,59.1987,58.8761,58.9567,167123.0
2017-06-12 09:50:00,65.77,65.91,65.59,65.84,102875.0,58.9388,59.0643,58.7775,59.0015,102875.0
2017-06-12 10:00:00,65.82,66.02,65.76,65.78,131228.0,58.9836,59.1628,58.9298,58.9478,131228.0
2017-06-12 10:10:00,65.78,66.03,65.78,65.96,138454.0,58.9478,59.1718,58.9478,59.1091,138454.0
2017-06-12 10:20:00,65.97,66.04,65.88,65.89,111655.0,59.118,59.1808,59.0374,59.0463,111655.0
2017-06-12 10:30:00,65.89,66.03,65.85,65.94,120655.0,59.0463,59.1718,59.0105,59.0911,120655.0
2017-06-12 10:40:00,65.93,66.0,65.88,65.97,85126.0,59.0822,59.1449,59.0374,59.118,85126.0
2017-06-12 10:50:00,65.97,66.01,65.93,65.99,90895.0,59.118,59.1539,59.0822,59.1359,90895.0
2017-06-12 11:00:00,65.98,66.04,65.94,65.98,135794.0,59.127,59.1808,59.0911,59.127,135794.0
2017-06-12 11:10:00,65.97,66.1,65.96,66.0,228060.0,59.118,59.2345,59.1091,59.1449,228060.0
2017-06-12 11:20:00,66.0,66.02,65.87,65.95,92372.0,59.1449,59.1628,59.0284,59.1001,92372.0
2017-06-12 11:30:00,65.96,66.06,65.93,65.98,108680.0,59.1091,59.1987,59.0822,59.127,108680.0
2017-06-12 11:40:00,65.97,66.01,65.93,65.93,71493.0,59.118,59.1539,59.0822,59.0822,71493.0
2017-06-12 11:50:00,65.92,65.96,65.8,65.96,61946.0,59.0732,59.1091,58.9657,59.1091,61946.0
2017-06-12 12:00:00,65.97,65.97,65.88,65.95,53173.0,59.118,59.118,59.0374,59.1001,53173.0
2017-06-12 12:10:00,65.96,66.01,65.93,66.0,73245.0,59.1091,59.1539,59.0822,59.1449,73245.0
2017-06-12 12:20:00,65.99,66.0,65.8,65.84,61247.0,59.1359,59.1449,58.9657,59.0015,61247.0
2017-06-12 12:30:00,65.83,66.01,65.83,65.98,48140.0,58.9926,59.1539,58.9926,59.127,48140.0
2017-06-12 12:40:00,65.98,66.0,65.86,65.94,53624.0,59.127,59.1449,59.0194,59.0911,53624.0
2017-06-12 12:50:00,65.94,65.98,65.83,65.84,50525.0,59.0911,59.127,58.9926,59.0015,50525.0
2017-06-12 13:00:00,65.83,65.89,65.8,65.84,37364.0,58.9926,59.0463,58.9657,59.0015,37364.0
2017-06-12 13:10:00,65.84,65.95,65.83,65.89,44710.0,59.0015,59.1001,58.9926,59.0463,44710.0
2017-06-12 13:20:00,65.9,65.98,65.89,65.95,40784.0,59.0553,59.127,59.0463,59.1001,40784.0
2017-06-12 13:30:00,65.96,66.01,65.95,65.95,84615.0,59.1091,59.1539,59.1001,59.1001,84615.0
2017-06-12 13:40:00,65.95,65.98,65.91,65.96,40894.0,59.1001,59.127,59.0643,59.1091,40894.0
2017-06-12 13:50:00,65.96,65.98,65.92,65.94,42322.0,59.1091,59.127,59.0732,59.0911,42322.0
2017-06-12 14:00:00,65.93,66.0,65.88,65.97,54863.0,59.0822,59.1449,59.0374,59.118,54863.0
2017-06-12 14:10:00,65.98,66.03,65.97,66.0,97945.0,59.127,59.1718,59.118,59.1449,97945.0
2017-06-12 14:20:00,66.0,66.03,65.97,66.02,74939.0,59.1449,59.1718,59.118,59.1628,74939.0
2017-06-12 14:30:00,66.01,66.23,66.0,66.23,56378.0,59.1539,59.351,59.1449,59.351,56378.0
2017-06-12 14:40:00,66.22,66.29,66.15,66.18,70038.0,59.3421,59.4048,59.2793,59.3062,70038.0
2017-06-12 14:50:00,66.17,66.21,66.11,66.16,72743.0,59.2972,59.3331,59.2435,59.2883,72743.0
2017-06-12 15:00:00,66.15,66.19,66.09,66.14,51119.0,59.2793,59.3152,59.2256,59.2704,51119.0
2017-06-12 15:10:00,66.13,66.16,66.09,66.13,55603.0,59.2614,59.2883,59.2256,59.2614,55603.0
2017-06-12 15:20:00,66.14,66.19,66.06,66.1,70700.0,59.2704,59.3152,59.1987,59.2345,70700.0
2017-06-12 15:30:00,66.1,66.2,66.07,66.14,105795.0,59.2345,59.3241,59.2076,59.2704,105795.0
2017-06-12 15:40:00,66.14,66.22,66.1,66.15,116273.0,59.2704,59.3421,59.2345,59.2793,116273.0
2017-06-12 15:50:00,66.14,66.32,66.14,66.29,225718.0,59.2704,59.4317,59.2704,59.4048,225718.0
2017-06-13 09:30:00,66.43,66.58,66.15,66.28,196034.0,59.5302,59.6647,59.2793,59.3958,196034.0
2017-06-13 09:40:00,66.29,66.63,66.27,66.63,141072.0,59.4048,59.7095,59.3869,59.7095,141072.0
2017-06-13 09:50:00,66.63,66.64,66.22,66.22,102877.0,59.7095,59.7184,59.3421,59.3421,102877.0
2017-06-13 10:00:00,66.25,66.36,66.15,66.16,101803.0,59.3689,59.4675,59.2793,59.2883,101803.0
2017-06-13 10:10:00,66.16,66.2,66.08,66.1,62997.0,59.2883,59.3241,59.2166,59.2345,62997.0
2017-06-13 10:20:00,66.1,66.13,65.99,66.0,78683.0,59.2345,59.2614,59.1359,59.1449,78683.0
2017-06-13 10:30:00,66.01,66.19,66.0,66.14,82490.0,59.1539,59.3152,59.1449,59.2704,82490.0
2017-06-13 10:40:00,66.13,66.16,65.98,66.1,68190.0,59.2614,59.2883,59.127,59.2345,68190.0
2017-06-13 10:50:00,66.1,66.13,65.98,66.01,64435.0,59.2345,59.2614,59.127,59.1539,64435.0
2017-06-13 11:00:00,66.0,66.03,65.93,65.98,108463.0,59.1449,59.1718,59.0822,59.127,108463.0
2017-06-13 11:10:00,65.97,66.04,65.97,66.0,105029.0,59.118,59.1808,59.118,59.1449,105029.0
2017-06-13 11:20:00,66.0,66.01,65.93,65.95,68591.0,59.1449,59.1539,59.0822,59.1001,68591.0
2017-06-13 11:30:00,65.95,65.96,65.8,65.9,66898.0,59.1001,59.1091,58.9657,59.0553,66898.0
2017-06-13 11:40:00,65.9,66.03,65.88,65.96,58309.0,59.0553,59.1718,59.0374,59.1091,58309.0
2017-06-13 11:50:00,65.96,66.05,65.92,66.03,47765.0,59.1091,59.1897,59.0732,59.1718,47765.0
2017-06-13 12:00:00,66.02,66.03,65.96,65.99,82742.0,59.1628,59.1718,59.1091,59.1359,82742.0
2017-06-13 12:10:00,66.0,66.02,65.97,66.0,51592.0,59.1449,59.1628,59.118,59.1449,51592.0
2017-06-13 12:20:00,66.01,66.01,65.99,66.0,60231.0,59.1539,59.1539,59.1359,59.1449,60231.0
2017-06-13 12:30:00,65.99,66.06,65.98,66.06,98045.0,59.1359,59.1987,59.127,59.1987,98045.0
2017-06-13 12:40:00,66.07,66.15,66.05,66.13,68764.0,59.2076,59.2793,59.1897,59.2614,68764.0
2017-06-13 12:50:00,66.14,66.31,66.13,66.29,29896.0,59.2704,59.4227,59.2614,59.4048,29896.0
2017-06-13 13:00:00,66.29,66.31,66.26,66.26,40721.0,59.4048,59.4227,59.3779,59.3779,40721.0
2017-06-13 13:10:00,66.26,66.4,66.26,66.39,43130.0,59.3779,59.5034,59.3779,59.4944,43130.0
2017-06-13 13:20:00,66.38,66.38,66.25,66.28,45688.0,59.4854,59.4854,59.3689,59.3958,45688.0
2017-06-13 13:30:00,66.28,66.31,66.23,66.28,48587.0,59.3958,59.4227,59.351,59.3958,48587.0
2017-06-13 13:40:00,66.28,66.29,66.2,66.23,38558.0,59.3958,59.4048,59.3241,59.351,38558.0
2017-06-13 13:50:00,66.22,66.29,66.21,66.27,37140.0,59.3421,59.4048,59.3331,59.3869,37140.0
2017-06-13 14:00:00,66.25,66.32,66.24,66.28,33981.0,59.3689,59.4317,59.36,59.3958,33981.0
2017-06-13 14:10:00,66.29,66.31,66.22,66.28,43407.0,59.4048,59.4227,59.3421,59.3958,43407.0
2017-06-13 14:20:00,66.27,66.29,66.22,66.26,35726.0,59.3869,59.4048,59.3421,59.3779,35726.0
2017-06-13 14:30:00,66.25,66.34,66.24,66.28,50566.0,59.3689,59.4496,59.36,59.3958,50566.0
2017-06-13 14:40:00,66.29,66.32,66.27,66.31,45443.0,59.4048,59.4317,59.3869,59.4227,45443.0
2017-06-13 14:50:00,66.3,66.32,66.25,66.29,46760.0,59.4137,59.4317,59.3689,59.4048,46760.0
2017-06-13 15:00:00,66.29,66.36,66.27,66.36,65645.0,59.4048,59.4675,59.3869,59.4675,65645.0
2017-06-13 15:10:00,66.36,66.44,66.36,66.42,55219.0,59.4675,59.5392,59.4675,59.5213,55219.0
2017-06-13 15:20:00,66.42,66.5,66.42,66.5,63865.0,59.5213,59.593,59.5213,59.593,63865.0
2017-06-13 15:30:00,66.5,66.56,66.49,66.55,101261.0,59.593,59.6467,59.584,59.6378,101261.0
2017-06-13 15:40:00,66.54,66.55,66.45,66.48,98858.0,59.6288,59.6378,59.5482,59.5751,98858.0
2017-06-13 15:50:00,66.47,66.48,66.36,66.43,276343.0,59.5661,59.5751,59.4675,59.5302,276343.0
2017-06-14 09:30:00,66.44,66.84,66.21,66.7,140995.0,59.5392,59.8977,59.3331,59.7722,140995.0
2017-06-14 09:40:00,66.72,66.92,66.64,66.89,76910.0,59.7901,59.9694,59.7184,59.9425,76910.0
2017-06-14 09:50:00,66.89,66.9,66.76,66.8,76735.0,59.9425,59.9514,59.826,59.8618,76735.0
2017-06-14 10:00:00,66.78,66.93,66.78,66.84,100134.0,59.8439,59.9783,59.8439,59.8977,100134.0
2017-06-14 10:10:00,66.84,66.86,66.68,66.75,61875.0,59.8977,59.9156,59.7543,59.817,61875.0
2017-06-14 10:20:00,66.75,66.79,66.71,66.75,58583.0,59.817,59.8529,59.7812,59.817,58583.0
2017-06-14 10:30:00,66.75,66.79,66.6,66.7,74811.0,59.817,59.8529,59.6826,59.7722,74811.0
2017-06-14 10:40:00,66.7,66.71,66.62,66.69,64419.0,59.7722,59.7812,59.7005,59.7632,64419.0
2017-06-14 10:50:00,66.69,66.72,66.53,66.61,68315.0,59.7632,59.7901,59.6199,59.6915,68315.0
2017-06-14 11:00:00,66.62,66.69,66.58,66.68,45757.0,59.7005,59.7632,59.6647,59.7543,45757.0
2017-06-14 11:10:00,66.68,66.71,66.59,66.63,80259.0,59.7543,59.7812,59.6736,59.7095,80259.0
2017-06-14 11:20:00,66.64,66.71,66.63,66.67,57902.0,59.7184,59.7812,59.7095,59.7453,57902.0
2017-06-14 11:30:00,66.67,66.67,66.57,66.61,54565.0,59.7453,59.7453,59.6557,59.6915,54565.0
2017-06-14 11:40:00,66.6,66.73,66.6,66.7,45664.0,59.6826,59.7991,59.6826,59.7722,45664.0
2017-06-14 11:50:00,66.7,66.79,66.69,66.76,44411.0,59.7722,59.8529,59.7632,59.826,44411.0
2017-06-14 12:00:00,66.76,66.79,66.72,66.73,41010.0,59.826,59.8529,59.7901,59.7991,41010.0
2017-06-14 12:10:00,66.72,66.73,66.62,66.63,28210.0,59.7901,59.7991,59.7005,59.7095,28210.0
2017-06-14 12:20:00,66.64,66.7,66.63,66.65,22485.0,59.7184,59.7722,59.7095,59.7274,22485.0
2017-06-14 12:30:00,66.66,66.67,66.63,66.67,22927.0,59.7364,59.7453,59.7095,59.7453,22927.0
2017-06-14 12:40:00,66.67,66.74,66.67,66.7,30139.0,59.7453,59.808,59.7453,59.7722,30139.0
2017-06-14 12:50:00,66.69,66.69,66.63,66.64,31895.0,59.7632,59.7632,59.7095,59.7184,31895.0
2017-06-14 13:00:00,66.64,66.71,66.62,66.7,32456.0,59.7184,59.7812,59.7005,59.7722,32456.0
2017-06-14 13:10:00,66.7,66.72,66.69,66.7,26345.0,59.7722,59.7901,59.7632,59.7722,26345.0
2017-06-14 13:20:00,66.7,66.72,66.68,66.68,25490.0,59.7722,59.7901,59.7543,59.7543,25490.0
2017-06-14 13:30:00,66.68,66.71,66.64,66.66,30899.0,59.7543,59.7812,59.7184,59.7364,30899.0
2017-06-14 13:40:00,66.67,66.67,66.6,66.64,26660.0,59.7453,59.7453,59.6826,59.7184,26660.0
2017-06-14 13:50:00,66.64,66.67,66.59,66.6,32609.0,59.7184,59.7453,59.6736,59.6826,32609.0
2017-06-14 14:00:00,66.6,66.68,66.53,66.65,51610.0,59.6826,59.7543,59.6199,59.7274,51610.0
2017-06-14 14:10:00,66.63,66.66,66.49,66.54,71877.0,59.7095,59.7364,59.584,59.6288,71877.0
2017-06-14 14:20:00,66.53,66.59,66.52,66.57,46045.0,59.6199,59.6736,59.6109,59.6557,46045.0
2017-06-14 14:30:00,66.57,66.61,66.44,66.48,76336.0,59.6557,59.6915,59.5392,59.5751,76336.0
2017-06-14 14:40:00,66.48,66.5,66.13,66.22,95116.0,59.5751,59.593,59.2614,59.3421,95116.0
2017-06-14 14:50:00,66.22,66.4,66.2,66.31,58240.0,59.3421,59.5034,59.3241,59.4227,58240.0
2017-06-14 15:00:00,66.3,66.33,66.22,66.22,61948.0,59.4137,59.4406,59.3421,59.3421,61948.0
2017-06-14 15:10:00,66.22,66.22,65.94,66.09,125027.0,59.3421,59.3421,59.0911,59.2256,125027.0
2017-06-14 15:20:00,66.09,66.27,66.05,66.25,119363.0,59.2256,59.3869,59.1897,59.3689,119363.0
2017-06-14 15:30:00,66.24,66.35,66.16,66.34,116334.0,59.36,59.4586,59.2883,59.4496,116334.0
2017-06-14 15:40:00,66.34,66.42,66.28,66.42,101420.0,59.4496,59.5213,59.3958,59.5213,101420.0
2017-06-14 15:50:00,66.41,66.49,66.38,66.47,242569.0,59.5123,59.584,59.4854,59.5661,242569.0
2017-06-15 09:30:00,66.03,66.35,66.03,66.17,84659.0,59.1718,59.4586,59.1718,59.2972,84659.0
2017-06-15 09:40:00,66.15,66.15,65.87,65.98,43003.0,59.2793,59.2793,59.0284,59.127,43003.0
2017-06-15 09:50:00,65.99,66.05,65.89,65.95,54698.0,59.1359,59.1897,59.0463,59.1001,54698.0
2017-06-15 10:00:00,65.96,65.97,65.79,65.92,99020.0,59.1091,59.118,58.9567,59.0732,99020.0
2017-06-15 10:10:00,65.92,66.01,65.85,65.99,82265.0,59.0732,59.1539,59.0105,59.1359,82265.0
2017-06-15 10:20:00,66.0,66.11,65.94,66.07,74803.0,59.1449,59.2435,59.0911,59.2076,74803.0
2017-06-15 10:30:00,66.08,66.11,65.97,66.07,69747.0,59.2166,59.2435,59.118,59.2076,69747.0
2017-06-15 10:40:00,66.06,66.07,65.95,66.01,61853.0,59.1987,59.2076,59.1001,59.1539,61853.0
2017-06-15 10:50:00,66.01,66.04,65.89,66.04,64669.0,59.1539,59.1808,59.0463,59.1808,64669.0
2017-06-15 11:00:00,66.03,66.14,66.01,66.09,62257.0,59.1718,59.2704,59.1539,59.2256,62257.0
2017-06-15 11:10:00,66.08,66.22,66.07,66.2,45901.0,59.2166,59.3421,59.2076,59.3241,45901.0
2017-06-15 11:20:00,66.2,66.36,66.2,66.33,90477.0,59.3241,59.4675,59.3241,59.4406,90477.0
2017-06-15 11:30:00,66.33,66.37,66.24,66.24,49390.0,59.4406,59.4765,59.36,59.36,49390.0
2017-06-15 11:40:00,66.25,66.27,66.2,66.2,117530.0,59.3689,59.3869,59.3241,59.3241,117530.0
2017-06-15 11:50:00,66.2,66.24,66.16,66.19,64907.0,59.3241,59.36,59.2883,59.3152,64907.0
2017-06-15 12:00:00,66.2,66.22,66.17,66.17,43055.0,59.3241,59.3421,59.2972,59.2972,43055.0
2017-06-15 12:10:00,66.17,66.36,66.17,66.25,102425.0,59.2972,59.4675,59.2972,59.3689,102425.0
2017-06-15 12:20:00,66.25,66.29,66.14,66.18,61996.0,59.3689,59.4048,59.2704,59.3062,61996.0
2017-06-15 12:30:00,66.17,66.24,66.17,66.18,68434.0,59.2972,59.36,59.2972,59.3062,68434.0
2017-06-15 12:40:00,66.17,66.3,66.16,66.23,69579.0,59.2972,59.4137,59.2883,59.351,69579.0
2017-06-15 12:50:00,66.23,66.32,66.18,66.29,50514.0,59.351,59.4317,59.3062,59.4048,50514.0
2017-06-15 13:00:00,66.29,66.33,66.25,66.3,36218.0,59.4048,59.4406,59.3689,59.4137,36218.0
2017-06-15 13:10:00,66.3,66.41,66.3,66.39,50159.0,59.4137,59.5123,59.4137,59.4944,50159.0
2017-06-15 13:20:00,66.39,66.45,66.37,66.4,50653.0,59.4944,59.5482,59.4765,59.5034,50653.0
2017-06-15 13:30:00,66.41,66.43,66.35,66.38,52638.0,59.5123,59.5302,59.4586,59.4854,52638.0
2017-06-15 13:40:00,66.39,66.43,66.33,66.37,57971.0,59.4944,59.5302,59.4406,59.4765,57971.0
2017-06-15 13:50:00,66.37,66.4,66.34,66.37,43066.0,59.4765,59.5034,59.4496,59.4765,43066.0
2017-06-15 14:00:00,66.36,66.38,66.32,66.38,56122.0,59.4675,59.4854,59.4317,59.4854,56122.0
2017-06-15 14:10:00,66.38,66.43,66.36,66.38,61609.0,59.4854,59.5302,59.4675,59.4854,61609.0
2017-06-15 14:20:00,66.39,66.54,66.38,66.5,56517.0,59.4944,59.6288,59.4854,59.593,56517.0
2017-06-15 14:30:00,66.49,66.55,66.42,66.46,98287.0,59.584,59.6378,59.5213,59.5571,98287.0
2017-06-15 14:40:00,66.47,66.49,66.39,66.45,161396.0,59.5661,59.584,59.4944,59.5482,161396.0
2017-06-15 14:50:00,66.44,66.5,66.39,66.42,233603.0,59.5392,59.593,59.4944,59.5213,233603.0
2017-06-15 15:00:00,66.41,66.42,66.37,66.39,106958.0,59.5123,59.5213,59.4765,59.4944,106958.0
2017-06-15 15:10:00,66.39,66.45,66.36,66.44,99207.0,59.4944,59.5482,59.4675,59.5392,99207.0
2017-06-15 15:20:00,66.44,66.45,66.39,66.41,86475.0,59.5392,59.5482,59.4944,59.5123,86475.0
2017-06-15 15:30:00,66.42,66.43,66.35,66.37,137812.0,59.5213,59.5302,59.4586,59.4765,137812.0
2017-06-15 15:40:00,66.35,66.39,66.34,66.36,107650.0,59.4586,59.4944,59.4496,59.4675,107650.0
2017-06-15 15:50:00,66.36,66.42,66.29,66.39,284893.0,59.4675,59.5213,59.4048,59.4944,284893.0
2017-06-16 09:30:00,66.13,66.39,65.87,66.27,996333.0,59.2614,59.4944,59.0284,59.3869,996333.0
2017-06-16 09:40:00,66.27,66.36,66.09,66.24,80091.0,59.3869,59.4675,59.2256,59.36,80091.0
2017-06-16 09:50:00,66.22,66.39,66.15,66.39,81229.0,59.3421,59.4944,59.2793,59.4944,81229.0
2017-06-16 10:00:00,66.39,66.41,66.19,66.39,60318.0,59.4944,59.5123,59.3152,59.4944,60318.0
2017-06-16 10:10:00,66.38,66.44,66.2,66.27,49976.0,59.4854,59.5392,59.3241,59.3869,49976.0
2017-06-16 10:20:00,66.27,66.34,66.16,66.25,39161.0,59.3869,59.4496,59.2883,59.3689,39161.0
2017-06-16 10:30:00,66.25,66.38,66.25,66.36,44917.0,59.3689,59.4854,59.3689,59.4675,44917.0
2017-06-16 10:40:00,66.35,66.41,66.26,66.29,121546.0,59.4586,59.5123,59.3779,59.4048,121546.0
2017-06-16 10:50:00,66.29,66.33,66.16,66.2,120156.0,59.4048,59.4406,59.2883,59.3241,120156.0
2017-06-16 11:00:00,66.2,66.2,66.12,66.14,136108.0,59.3241,59.3241,59.2524,59.2704,136108.0
2017-06-16 11:10:00,66.14,66.19,66.05,66.15,133444.0,59.2704,59.3152,59.1897,59.2793,133444.0
2017-06-16 11:20:00,66.16,66.26,66.1,66.22,185095.0,59.2883,59.3779,59.2345,59.3421,185095.0
2017-06-16 11:30:00,66.22,66.26,66.18,66.22,142404.0,59.3421,59.3779,59.3062,59.3421,142404.0
2017-06-16 11:40:00,66.23,66.23,66.07,66.1,70273.0,59.351,59.351,59.2076,59.2345,70273.0
2017-06-16 11:50:00,66.1,66.22,66.1,66.19,49144.0,59.2345,59.3421,59.2345,59.3152,49144.0
2017-06-16 12:00:00,66.19,66.33,66.17,66.3,183687.0,59.3152,59.4406,59.2972,59.4137,183687.0
2017-06-16 12:10:00,66.31,66.32,66.23,66.24,89831.0,59.4227,59.4317,59.351,59.36,89831.0
2017-06-16 12:20:00,66.25,66.25,66.2,66.23,48769.0,59.3689,59.3689,59.3241,59.351,48769.0
2017-06-16 12:30:00,66.23,66.24,66.2,66.22,42138.0,59.351,59.36,59.3241,59.3421,42138.0
2017-06-16 12:40:00,66.22,66.23,66.18,66.18,36772.0,59.3421,59.351,59.3062,59.3062,36772.0
2017-06-16 12:50:00,66.19,66.22,66.1,66.12,37074.0,59.3152,59.3421,59.2345,59.2524,37074.0
2017-06-16 13:00:00,66.12,66.2,66.11,66.17,32445.0,59.2524,59.3241,59.2435,59.2972,32445.0
2017-06-16 13:10:00,66.17,66.18,66.05,66.12,52380.0,59.2972,59.3062,59.1897,59.2524,52380.0
2017-06-16 13:20:00,66.12,66.16,66.09,66.14,33659.0,59.2524,59.2883,59.2256,59.2704,33659.0
2017-06-16 13:30:00,66.14,66.22,66.13,66.22,56817.0,59.2704,59.3421,59.2614,59.3421,56817.0
2017-06-16 13:40:00,66.22,66.26,66.21,66.23,26942.0,59.3421,59.3779,59.3331,59.351,26942.0
2017-06-16 13:50:00,66.23,66.3,66.2,66.3,51306.0,59.351,59.4137,59.3241,59.4137,51306.0
2017-06-16 14:00:00,66.29,66.31,66.22,66.24,109946.0,59.4048,59.4227,59.3421,59.36,109946.0
2017-06-16 14:10:00,66.24,66.24,66.15,66.15,193207.0,59.36,59.36,59.2793,59.2793,193207.0
2017-06-16 14:20:00,66.15,66.25,66.14,66.2,101026.0,59.2793,59.3689,59.2704,59.3241,101026.0
2017-06-16 14:30:00,66.2,66.2,66.12,66.17,108128.0,59.3241,59.3241,59.2524,59.2972,108128.0
2017-06-16 14:40:00,66.17,66.21,66.16,66.17,82508.0,59.2972,59.3331,59.2883,59.2972,82508.0
2017-06-16 14:50:00,66.16,66.25,66.15,66.2,71723.0,59.2883,59.3689,59.2793,59.3241,71723.0
2017-06-16 15:00:00,66.2,66.24,66.16,66.19,89558.0,59.3241,59.36,59.2883,59.3152,89558.0
2017-06-16 15:10:00,66.19,66.37,66.12,66.35,165473.0,59.3152,59.4765,59.2524,59.4586,165473.0
2017-06-16 15:20:00,66.35,66.4,66.35,66.36,67682.0,59.4586,59.5034,59.4586,59.4675,67682.0
2017-06-16 15:30:00,66.36,66.4,66.32,66.4,100189.0,59.4675,59.5034,59.4317,59.5034,100189.0
2017-06-16 15:40:00,66.4,66.41,66.31,66.33,130291.0,59.5034,59.5123,59.4227,59.4406,130291.0
2017-06-16 15:50:00,66.33,66.64,66.32,66.58,1189048.0,59.4406,59.7184,59.4317,59.6647,1189048.0
2017-06-19 09:30:00,66.85,67.34,66.85,67.33,107942.0,59.9066,60.3457,59.9066,60.3368,107942.0
2017-06-19 09:40:00,67.34,67.34,67.14,67.22,83146.0,60.3457,60.3457,60.1665,60.2382,83146.0
2017-06-19 09:50:00,67.21,67.29,67.16,67.22,51305.0,60.2292,60.3009,60.1844,60.2382,51305.0
2017-06-19 10:00:00,67.22,67.46,67.19,67.3,110172.0,60.2382,60.4533,60.2113,60.3099,110172.0
2017-06-19 10:10:00,67.3,67.32,67.2,67.28,48482.0,60.3099,60.3278,60.2203,60.292,48482.0
2017-06-19 10:20:00,67.28,67.35,67.23,67.24,82279.0,60.292,60.3547,60.2472,60.2561,82279.0
2017-06-19 10:30:00,67.24,67.3,67.22,67.23,72445.0,60.2561,60.3099,60.2382,60.2472,72445.0
2017-06-19 10:40:00,67.23,67.25,67.19,67.21,58700.0,60.2472,60.2651,60.2113,60.2292,58700.0
2017-06-19 10:50:00,67.22,67.28,67.19,67.26,49555.0,60.2382,60.292,60.2113,60.274,49555.0
2017-06-19 11:00:00,67.26,67.26,67.11,67.11,56172.0,60.274,60.274,60.1396,60.1396,56172.0
2017-06-19 11:10:00,67.12,67.17,67.11,67.14,32763.0,60.1486,60.1934,60.1396,60.1665,32763.0
2017-06-19 11:20:00,67.14,67.2,67.13,67.2,35332.0,60.1665,60.2203,60.1575,60.2203,35332.0
2017-06-19 11:30:00,67.19,67.22,67.14,67.2,50602.0,60.2113,60.2382,60.1665,60.2203,50602.0
2017-06-19 11:40:00,67.2,67.22,67.11,67.22,32006.0,60.2203,60.2382,60.1396,60.2382,32006.0
2017-06-19 11:50:00,67.22,67.27,67.21,67.26,24271.0,60.2382,60.283,60.2292,60.274,24271.0
2017-06-19 12:00:00,67.26,67.34,67.26,67.29,21074.0,60.274,60.3457,60.274,60.3009,21074.0
2017-06-19 12:10:00,67.28,67.36,67.26,67.29,33943.0,60.292,60.3636,60.274,60.3009,33943.0
2017-06-19 12:20:00,67.29,67.39,67.29,67.39,23085.0,60.3009,60.3905,60.3009,60.3905,23085.0
2017-06-19 12:30:00,67.39,67.4,67.32,67.34,60081.0,60.3905,60.3995,60.3278,60.3457,60081.0
2017-06-19 12:40:00,67.33,67.33,67.27,67.27,32865.0,60.3368,60.3368,60.283,60.283,32865.0
2017-06-19 12:50:00,67.27,67.28,67.23,67.24,20405.0,60.283,60.292,60.2472,60.2561,20405.0
2017-06-19 13:00:00,67.24,67.27,67.2,67.25,38655.0,60.2561,60.283,60.2203,60.2651,38655.0
2017-06-19 13:10:00,67.24,67.25,67.22,67.23,9200.0,60.2561,60.2651,60.2382,60.2472,9200.0
2017-06-19 13:20:00,67.23,67.27,67.22,67.26,19426.0,60.2472,60.283,60.2382,60.274,19426.0
2017-06-19 13:30:00,67.26,67.35,67.25,67.29,30223.0,60.274,60.3547,60.2651,60.3009,30223.0
2017-06-19 13:40:00,67.29,67.29,67.24,67.27,55027.0,60.3009,60.3009,60.2561,60.283,55027.0
2017-06-19 13:50:00,67.27,67.32,67.22,67.22,32372.0,60.283,60.3278,60.2382,60.2382,32372.0
2017-06-19 14:00:00,67.22,67.25,67.18,67.2,35772.0,60.2382,60.2651,60.2023,60.2203,35772.0
2017-06-19 14:10:00,67.2,67.25,67.19,67.23,24760.0,60.2203,60.2651,60.2113,60.2472,24760.0
2017-06-19 14:20:00,67.23,67.24,67.16,67.19,29637.0,60.2472,60.2561,60.1844,60.2113,29637.0
2017-06-19 14:30:00,67.19,67.21,67.16,67.2,31527.0,60.2113,60.2292,60.1844,60.2203,31527.0
2017-06-19 14:40:00,67.21,67.25,67.19,67.19,20484.0,60.2292,60.2651,60.2113,60.2113,20484.0
2017-06-19 14:50:00,67.19,67.2,67.13,67.2,22755.0,60.2113,60.2203,60.1575,60.2203,22755.0
2017-06-19 15:00:00,67.2,67.21,67.17,67.2,24442.0,60.2203,60.2292,60.1934,60.2203,24442.0
2017-06-19 15:10:00,67.2,67.25,67.19,67.25,31458.0,60.2203,60.2651,60.2113,60.2651,31458.0
2017-06-19 15:20:00,67.24,67.25,67.19,67.21,32916.0,60.2561,60.2651,60.2113,60.2292,32916.0
2017-06-19 15:30:00,67.21,67.29,67.2,67.27,30587.0,60.2292,60.3009,60.2203,60.283,30587.0
2017-06-19 15:40:00,67.26,67.33,67.25,67.31,47486.0,60.274,60.3368,60.2651,60.3188,47486.0
2017-06-19 15:50:00,67.32,67.44,67.31,67.4,341935.0,60.3278,60.4353,60.3188,60.3995,341935.0
2017-06-20 09:30:00,67.01,67.69,67.01,67.54,119284.0,60.05,60.6594,60.05,60.525,119284.0
2017-06-20 09:40:00,67.53,67.63,67.44,67.45,37875.0,60.516,60.6056,60.4353,60.4443,37875.0
2017-06-20 09:50:00,67.47,67.48,67.37,67.46,46066.0,60.4622,60.4712,60.3726,60.4533,46066.0
2017-06-20 10:00:00,67.44,67.56,67.4,67.56,76573.0,60.4353,60.5429,60.3995,60.5429,76573.0
2017-06-20 10:10:00,67.57,67.59,67.45,67.57,41952.0,60.5518,60.5698,60.4443,60.5518,41952.0
2017-06-20 10:20:00,67.56,67.57,67.41,67.44,32702.0,60.5429,60.5518,60.4085,60.4353,32702.0
2017-06-20 10:30:00,67.43,67.67,67.43,67.65,46168.0,60.4264,60.6415,60.4264,60.6235,46168.0
2017-06-20 10:40:00,67.65,67.72,67.63,67.69,35587.0,60.6235,60.6863,60.6056,60.6594,35587.0
2017-06-20 10:50:00,67.69,67.7,67.59,67.63,32917.0,60.6594,60.6683,60.5698,60.6056,32917.0
2017-06-20 11:00:00,67.63,67.64,67.55,67.58,30634.0,60.6056,60.6146,60.5339,60.5608,30634.0
2017-06-20 11:10:00,67.59,67.62,67.5,67.59,123642.0,60.5698,60.5966,60.4891,60.5698,123642.0
2017-06-20 11:20:00,67.59,67.59,67.51,67.51,62591.0,60.5698,60.5698,60.4981,60.4981,62591.0
2017-06-20 11:30:00,67.51,67.54,67.47,67.53,73265.0,60.4981,60.525,60.4622,60.516,73265.0
2017-06-20 11:40:00,67.53,67.56,67.5,67.52,41073.0,60.516,60.5429,60.4891,60.507,41073.0
2017-06-20 11:50:00,67.51,67.52,67.45,67.46,45096.0,60.4981,60.507,60.4443,60.4533,45096.0
2017-06-20 12:00:00,67.47,67.51,67.46,67.47,37960.0,60.4622,60.4981,60.4533,60.4622,37960.0
2017-06-20 12:10:00,67.47,67.5,67.43,67.45,36378.0,60.4622,60.4891,60.4264,60.4443,36378.0
2017-06-20 12:20:00,67.45,67.46,67.35,67.38,54014.0,60.4443,60.4533,60.3547,60.3816,54014.0
2017-06-20 12:30:00,67.38,67.45,67.38,67.39,17269.0,60.3816,60.4443,60.3816,60.3905,17269.0
2017-06-20 12:40:00,67.39,67.47,67.38,67.41,39699.0,60.3905,60.4622,60.3816,60.4085,39699.0
2017-06-20 12:50:00,67.41,67.51,67.4,67.5,35626.0,60.4085,60.4981,60.3995,60.4891,35626.0
2017-06-20 13:00:00,67.51,67.53,67.5,67.5,35237.0,60.4981,60.516,60.4891,60.4891,35237.0
2017-06-20 13:10:00,67.5,67.53,67.5,67.53,37332.0,60.4891,60.516,60.4891,60.516,37332.0
2017-06-20 13:20:00,67.53,67.59,67.52,67.56,33987.0,60.516,60.5698,60.507,60.5429,33987.0
2017-06-20 13:30:00,67.56,67.57,67.54,67.57,39375.0,60.5429,60.5518,60.525,60.5518,39375.0
2017-06-20 13:40:00,67.57,67.58,67.55,67.56,24772.0,60.5518,60.5608,60.5339,60.5429,24772.0
2017-06-20 13:50:00,67.56,67.6,67.55,67.56,27858.0,60.5429,60.5787,60.5339,60.5429,27858.0
2017-06-20 14:00:00,67.56,67.59,67.56,67.56,46492.0,60.5429,60.5698,60.5429,60.5429,46492.0
2017-06-20 14:10:00,67.56,67.56,67.39,67.39,33227.0,60.5429,60.5429,60.3905,60.3905,33227.0
2017-06-20 14:20:00,67.4,67.42,67.35,67.39,42860.0,60.3995,60.4174,60.3547,60.3905,42860.0
2017-06-20 14:30:00,67.38,67.43,67.36,67.42,49285.0,60.3816,60.4264,60.3636,60.4174,49285.0
2017-06-20 14:40:00,67.42,67.42,67.37,67.38,30096.0,60.4174,60.4174,60.3726,60.3816,30096.0
2017-06-20 14:50:00,67.37,67.44,67.35,67.38,38411.0,60.3726,60.4353,60.3547,60.3816,38411.0
2017-06-20 15:00:00,67.38,67.52,67.37,67.48,78491.0,60.3816,60.507,60.3726,60.4712,78491.0
2017-06-20 15:10:00,67.47,67.58,67.47,67.54,54335.0,60.4622,60.5608,60.4622,60.525,54335.0
2017-06-20 15:20:00,67.55,67.56,67.47,67.48,67930.0,60.5339,60.5429,60.4622,60.4712,67930.0
2017-06-20 15:30:00,67.47,67.49,67.35,67.42,82782.0,60.4622,60.4801,60.3547,60.4174,82782.0
2017-06-20 15:40:00,67.42,67.42,67.29,67.3,101132.0,60.4174,60.4174,60.3009,60.3099,101132.0
2017-06-20 15:50:00,67.3,67.31,67.25,67.27,262040.0,60.3099,60.3188,60.2651,60.283,262040.0
2017-06-21 09:30:00,67.34,67.6,67.14,67.42,75178.0,60.3457,60.5787,60.1665,60.4174,75178.0
2017-06-21 09:40:00,67.4,67.5,67.29,67.35,64589.0,60.3995,60.4891,60.3009,60.3547,64589.0
2017-06-21 09:50:00,67.35,67.4,67.23,67.36,51936.0,60.3547,60.3995,60.2472,60.3636,51936.0
2017-06-21 10:00:00,67.35,67.54,67.34,67.53,63028.0,60.3547,60.525,60.3457,60.516,63028.0
2017-06-21 10:10:00,67.51,67.51,67.35,67.4,38482.0,60.4981,60.4981,60.3547,60.3995,38482.0
2017-06-21 10:20:00,67.4,67.44,67.37,67.39,33406.0,60.3995,60.4353,60.3726,60.3905,33406.0
2017-06-21 10:30:00,67.39,67.52,67.38,67.52,42864.0,60.3905,60.507,60.3816,60.507,42864.0
2017-06-21 10:40:00,67.53,67.75,67.53,67.7,35782.0,60.516,60.7131,60.516,60.6683,35782.0
2017-06-21 10:50:00,67.71,67.72,67.65,67.67,37633.0,60.6773,60.6863,60.6235,60.6415,37633.0
2017-06-21 11:00:00,67.67,67.7,67.58,67.59,60414.0,60.6415,60.6683,60.5608,60.5698,60414.0
2017-06-21 11:10:00,67.59,67.64,67.55,67.59,93331.0,60.5698,60.6146,60.5339,60.5698,93331.0
2017-06-21 11:20:00,67.6,67.7,67.6,67.69,28433.0,60.5787,60.6683,60.5787,60.6594,28433.0
2017-06-21 11:30:00,67.68,67.81,67.65,67.81,60454.0,60.6504,60.7669,60.6235,60.7669,60454.0
2017-06-21 11:40:00,67.81,67.91,67.8,67.86,47925.0,60.7669,60.8565,60.7579,60.8117,47925.0
2017-06-21 11:50:00,67.87,67.9,67.85,67.89,30564.0,60.8207,60.8476,60.8028,60.8386,30564.0
2017-06-21 12:00:00,67.9,67.9,67.8,67.85,38862.0,60.8476,60.8476,60.7579,60.8028,38862.0
2017-06-21 12:10:00,67.86,67.89,67.8,67.81,26483.0,60.8117,60.8386,60.7579,60.7669,26483.0
2017-06-21 12:20:00,67.81,67.86,67.8,67.85,31535.0,60.7669,60.8117,60.7579,60.8028,31535.0
2017-06-21 12:30:00,67.85,67.88,67.81,67.88,34435.0,60.8028,60.8296,60.7669,60.8296,34435.0
2017-06-21 12:40:00,67.87,67.88,67.81,67.85,29022.0,60.8207,60.8296,60.7669,60.8028,29022.0
2017-06-21 12:50:00,67.85,67.85,67.76,67.76,36303.0,60.8028,60.8028,60.7221,60.7221,36303.0
2017-06-21 13:00:00,67.76,67.81,67.73,67.81,46327.0,60.7221,60.7669,60.6952,60.7669,46327.0
2017-06-21 13:10:00,67.81,67.98,67.78,67.97,61159.0,60.7669,60.9193,60.74,60.9103,61159.0
2017-06-21 13:20:00,67.97,67.99,67.88,67.92,43580.0,60.9103,60.9282,60.8296,60.8655,43580.0
2017-06-21 13:30:00,67.92,67.97,67.92,67.95,32859.0,60.8655,60.9103,60.8655,60.8924,32859.0
2017-06-21 13:40:00,67.95,68.16,67.95,68.11,142699.0,60.8924,61.0806,60.8924,61.0358,142699.0
2017-06-21 13:50:00,68.12,68.14,68.01,68.07,39560.0,61.0447,61.0626,60.9461,60.9999,39560.0
2017-06-21 14:00:00,68.06,68.09,68.0,68.05,44840.0,60.9909,61.0178,60.9372,60.982,44840.0
2017-06-21 14:10:00,68.05,68.14,68.04,68.1,63715.0,60.982,61.0626,60.973,61.0268,63715.0
2017-06-21 14:20:00,68.1,68.1,68.01,68.02,40856.0,61.0268,61.0268,60.9461,60.9551,40856.0
2017-06-21 14:30:00,68.01,68.08,67.95,68.06,97614.0,60.9461,61.0089,60.8924,60.9909,97614.0
2017-06-21 14:40:00,68.07,68.18,68.07,68.09,112791.0,60.9999,61.0985,60.9999,61.0178,112791.0
2017-06-21 14:50:00,68.1,68.12,68.06,68.06,43793.0,61.0268,61.0447,60.9909,60.9909,43793.0
2017-06-21 15:00:00,68.06,68.07,67.99,68.03,66147.0,60.9909,60.9999,60.9282,60.9641,66147.0
2017-06-21 15:10:00,68.04,68.05,67.96,68.0,55721.0,60.973,60.982,60.9013,60.9372,55721.0
2017-06-21 15:20:00,68.0,68.02,67.97,68.0,60111.0,60.9372,60.9551,60.9103,60.9372,60111.0
2017-06-21 15:30:00,68.0,68.03,67.94,67.95,91273.0,60.9372,60.9641,60.8834,60.8924,91273.0
2017-06-21 15:40:00,67.95,67.99,67.91,67.93,159857.0,60.8924,60.9282,60.8565,60.8744,159857.0
2017-06-21 15:50:00,67.93,67.95,67.87,67.92,400332.0,60.8744,60.8924,60.8207,60.8655,400332.0
2017-06-22 09:30:00,67.86,68.11,67.29,67.32,258231.0,60.8117,61.0358,60.3009,60.3278,258231.0
2017-06-22 09:40:00,67.33,67.53,67.33,67.51,113387.0,60.3368,60.516,60.3368,60.4981,113387.0
2017-06-22 09:50:00,67.49,67.56,67.22,67.31,125942.0,60.4801,60.5429,60.2382,60.3188,125942.0
2017-06-22 10:00:00,67.31,67.32,67.05,67.05,147778.0,60.3188,60.3278,60.0858,60.0858,147778.0
2017-06-22 10:10:00,67.05,67.15,66.99,67.0,158748.0,60.0858,60.1755,60.0321,60.041,158748.0
2017-06-22 10:20:00,67.0,67.03,66.94,66.98,102373.0,60.041,60.0679,59.9873,60.0231,102373.0
2017-06-22 10:30:00,66.98,67.01,66.87,66.98,147998.0,60.0231,60.05,59.9245,60.0231,147998.0
2017-06-22 10:40:00,66.98,67.11,66.98,67.0,164902.0,60.0231,60.1396,60.0231,60.041,164902.0
2017-06-22 10:50:00,66.99,67.01,66.87,66.95,130301.0,60.0321,60.05,59.9245,59.9962,130301.0
2017-06-22 11:00:00,66.95,67.11,66.95,67.01,110622.0,59.9962,60.1396,59.9962,60.05,110622.0
2017-06-22 11:10:00,67.01,67.03,66.89,67.0,77932.0,60.05,60.0679,59.9425,60.041,77932.0
2017-06-22 11:20:00,67.0,67.11,66.97,67.07,148843.0,60.041,60.1396,60.0142,60.1038,148843.0
2017-06-22 11:30:00,67.07,67.09,66.96,67.02,135095.0,60.1038,60.1217,60.0052,60.059,135095.0
2017-06-22 11:40:00,67.02,67.19,66.99,67.19,118064.0,60.059,60.2113,60.0321,60.2113,118064.0
2017-06-22 11:50:00,67.19,67.44,67.18,67.27,86091.0,60.2113,60.4353,60.2023,60.283,86091.0
2017-06-22 12:00:00,67.27,67.27,67.19,67.23,52203.0,60.283,60.283,60.2113,60.2472,52203.0
2017-06-22 12:10:00,67.24,67.26,67.19,67.23,35989.0,60.2561,60.274,60.2113,60.2472,35989.0
2017-06-22 12:20:00,67.22,67.27,67.2,67.22,32690.0,60.2382,60.283,60.2203,60.2382,32690.0
2017-06-22 12:30:00,67.22,67.22,67.14,67.15,47048.0,60.2382,60.2382,60.1665,60.1755,47048.0
2017-06-22 12:40:00,67.15,67.22,67.11,67.2,56264.0,60.1755,60.2382,60.1396,60.2203,56264.0
2017-06-22 12:50:00,67.21,67.25,67.11,67.2,74566.0,60.2292,60.2651,60.1396,60.2203,74566.0
2017-06-22 13:00:00,67.2,67.22,67.14,67.16,40574.0,60.2203,60.2382,60.1665,60.1844,40574.0
2017-06-22 13:10:00,67.15,67.16,67.07,67.12,54671.0,60.1755,60.1844,60.1038,60.1486,54671.0
2017-06-22 13:20:00,67.12,67.18,67.05,67.15,48230.0,60.1486,60.2023,60.0858,60.1755,48230.0
2017-06-22 13:30:00,67.14,67.18,67.13,67.17,43006.0,60.1665,60.2023,60.1575,60.1934,43006.0
2017-06-22 13:40:00,67.18,67.19,67.06,67.07,42541.0,60.2023,60.2113,60.0948,60.1038,42541.0
2017-06-22 13:50:00,67.06,67.1,67.05,67.08,29921.0,60.0948,60.1307,60.0858,60.1127,29921.0
2017-06-22 14:00:00,67.09,67.15,67.08,67.12,59509.0,60.1217,60.1755,60.1127,60.1486,59509.0
2017-06-22 14:10:00,67.12,67.19,67.08,67.13,37846.0,60.1486,60.2113,60.1127,60.1575,37846.0
2017-06-22 14:20:00,67.13,67.14,67.06,67.08,50874.0,60.1575,60.1665,60.0948,60.1127,50874.0
2017-06-22 14:30:00,67.08,67.11,67.06,67.08,38291.0,60.1127,60.1396,60.0948,60.1127,38291.0
2017-06-22 14:40:00,67.07,67.15,67.07,67.12,47527.0,60.1038,60.1755,60.1038,60.1486,47527.0
2017-06-22 14:50:00,67.12,67.12,67.08,67.1,67424.0,60.1486,60.1486,60.1127,60.1307,67424.0
2017-06-22 15:00:00,67.11,67.27,67.1,67.27,91905.0,60.1396,60.283,60.1307,60.283,91905.0
2017-06-22 15:10:00,67.27,67.27,67.17,67.18,115853.0,60.283,60.283,60.1934,60.2023,115853.0
2017-06-22 15:20:00,67.18,67.19,67.14,67.18,66782.0,60.2023,60.2113,60.1665,60.2023,66782.0
2017-06-22 15:30:00,67.17,67.21,67.13,67.13,99584.0,60.1934,60.2292,60.1575,60.1575,99584.0
2017-06-22 15:40:00,67.14,67.17,67.09,67.16,123172.0,60.1665,60.1934,60.1217,60.1844,123172.0
2017-06-22 15:50:00,67.16,67.19,67.12,67.12,288119.0,60.1844,60.2113,60.1486,60.1486,288119.0
2017-06-23 09:30:00,67.02,67.35,66.91,66.91,64922.0,60.059,60.3547,59.9604,59.9604,64922.0
2017-06-23 09:40:00,66.91,67.03,66.86,67.01,37202.0,59.9604,60.0679,59.9156,60.05,37202.0
2017-06-23 09:50:00,67.0,67.1,66.99,67.05,26101.0,60.041,60.1307,60.0321,60.0858,26101.0
2017-06-23 10:00:00,67.07,67.09,66.99,67.08,48389.0,60.1038,60.1217,60.0321,60.1127,48389.0
2017-06-23 10:10:00,67.08,67.09,66.96,67.0,88876.0,60.1127,60.1217,60.0052,60.041,88876.0
2017-06-23 10:20:00,67.0,67.11,66.99,67.01,56962.0,60.041,60.1396,60.0321,60.05,56962.0
2017-06-23 10:30:00,67.01,67.32,67.01,67.32,100021.0,60.05,60.3278,60.05,60.3278,100021.0
2017-06-23 10:40:00,67.31,67.44,67.31,67.41,55731.0,60.3188,60.4353,60.3188,60.4085,55731.0
2017-06-23 10:50:00,67.41,67.46,67.29,67.33,68083.0,60.4085,60.4533,60.3009,60.3368,68083.0
2017-06-23 11:00:00,67.32,67.44,67.3,67.38,44009.0,60.3278,60.4353,60.3099,60.3816,44009.0
2017-06-23 11:10:00,67.38,67.44,67.35,67.44,44148.0,60.3816,60.4353,60.3547,60.4353,44148.0
2017-06-23 11:20:00,67.44,67.5,67.4,67.49,60298.0,60.4353,60.4891,60.3995,60.4801,60298.0
2017-06-23 11:30:00,67.49,67.53,67.41,67.53,44865.0,60.4801,60.516,60.4085,60.516,44865.0
2017-06-23 11:40:00,67.53,67.57,67.4,67.41,97885.0,60.516,60.5518,60.3995,60.4085,97885.0
2017-06-23 11:50:00,67.42,67.52,67.41,67.46,94928.0,60.4174,60.507,60.4085,60.4533,94928.0
2017-06-23 12:00:00,67.47,67.51,67.43,67.47,87525.0,60.4622,60.4981,60.4264,60.4622,87525.0
2017-06-23 12:10:00,67.47,67.57,67.46,67.54,104433.0,60.4622,60.5518,60.4533,60.525,104433.0
2017-06-23 12:20:00,67.55,67.72,67.55,67.72,47403.0,60.5339,60.6863,60.5339,60.6863,47403.0
2017-06-23 12:30:00,67.73,67.76,67.7,67.76,39725.0,60.6952,60.7221,60.6683,60.7221,39725.0
2017-06-23 12:40:00,67.76,67.78,67.7,67.71,40489.0,60.7221,60.74,60.6683,60.6773,40489.0
2017-06-23 12:50:00,67.71,67.71,67.62,67.64,37285.0,60.6773,60.6773,60.5966,60.6146,37285.0
2017-06-23 13:00:00,67.64,67.66,67.6,67.65,46181.0,60.6146,60.6325,60.5787,60.6235,46181.0
2017-06-23 13:10:00,67.64,67.68,67.61,67.67,42762.0,60.6146,60.6504,60.5877,60.6415,42762.0
2017-06-23 13:20:00,67.66,67.66,67.57,67.64,33177.0,60.6325,60.6325,60.5518,60.6146,33177.0
2017-06-23 13:30:00,67.64,67.68,67.6,67.68,33187.0,60.6146,60.6504,60.5787,60.6504,33187.0
2017-06-23 13:40:00,67.67,67.67,67.6,67.63,26380.0,60.6415,60.6415,60.5787,60.6056,26380.0
2017-06-23 13:50:00,67.62,67.62,67.53,67.53,55033.0,60.5966,60.5966,60.516,60.516,55033.0
2017-06-23 14:00:00,67.54,67.6,67.54,67.55,46462.0,60.525,60.5787,60.525,60.5339,46462.0
2017-06-23 14:10:00,67.54,67.55,67.5,67.52,34058.0,60.525,60.5339,60.4891,60.507,34058.0
2017-06-23 14:20:00,67.52,67.54,67.49,67.53,76214.0,60.507,60.525,60.4801,60.516,76214.0
2017-06-23 14:30:00,67.53,67.58,67.51,67.54,43270.0,60.516,60.5608,60.4981,60.525,43270.0
2017-06-23 14:40:00,67.54,67.55,67.43,67.45,95187.0,60.525,60.5339,60.4264,60.4443,95187.0
2017-06-23 14:50:00,67.44,67.45,67.32,67.32,75832.0,60.4353,60.4443,60.3278,60.3278,75832.0
2017-06-23 15:00:00,67.31,67.36,67.29,67.32,76037.0,60.3188,60.3636,60.3009,60.3278,76037.0
2017-06-23 15:10:00,67.33,67.35,67.3,67.34,61700.0,60.3368,60.3547,60.3099,60.3457,61700.0
2017-06-23 15:20:00,67.34,67.34,67.22,67.26,133370.0,60.3457,60.3457,60.2382,60.274,133370.0
2017-06-23 15:30:00,67.26,67.29,67.2,67.21,88303.0,60.274,60.3009,60.2203,60.2292,88303.0
2017-06-23 15:40:00,67.22,67.3,67.21,67.29,158612.0,60.2382,60.3099,60.2292,60.3009,158612.0
2017-06-23 15:50:00,67.29,67.42,67.27,67.39,446855.0,60.3009,60.4174,60.283,60.3905,446855.0
2017-06-26 09:30:00,67.8,68.08,67.52,67.99,101831.0,60.7579,61.0089,60.507,60.9282,101831.0
2017-06-26 09:40:00,67.98,68.08,67.9,68.06,71230.0,60.9193,61.0089,60.8476,60.9909,71230.0
2017-06-26 09:50:00,68.06,68.1,67.96,67.99,42398.0,60.9909,61.0268,60.9013,60.9282,42398.0
2017-06-26 10:00:00,68.0,68.0,67.82,67.85,58814.0,60.9372,60.9372,60.7759,60.8028,58814.0
2017-06-26 10:10:00,67.85,67.89,67.77,67.84,36849.0,60.8028,60.8386,60.7311,60.7938,36849.0
2017-06-26 10:20:00,67.84,67.91,67.8,67.85,48849.0,60.7938,60.8565,60.7579,60.8028,48849.0
2017-06-26 10:30:00,67.87,67.87,67.72,67.72,34071.0,60.8207,60.8207,60.6863,60.6863,34071.0
2017-06-26 10:40:00,67.71,67.71,67.59,67.59,40278.0,60.6773,60.6773,60.5698,60.5698,40278.0
2017-06-26 10:50:00,67.59,67.64,67.49,67.6,55044.0,60.5698,60.6146,60.4801,60.5787,55044.0
2017-06-26 11:00:00,67.61,67.63,67.47,67.49,51565.0,60.5877,60.6056,60.4622,60.4801,51565.0
2017-06-26 11:10:00,67.48,67.58,67.43,67.5,38052.0,60.4712,60.5608,60.4264,60.4891,38052.0
2017-06-26 11:20:00,67.51,67.51,67.46,67.5,49715.0,60.4981,60.4981,60.4533,60.4891,49715.0
2017-06-26 11:30:00,67.5,67.51,67.31,67.5,58579.0,60.4891,60.4981,60.3188,60.4891,58579.0
2017-06-26 11:40:00,67.51,67.52,67.46,67.47,37537.0,60.4981,60.507,60.4533,60.4622,37537.0
2017-06-26 11:50:00,67.48,67.59,67.44,67.58,44371.0,60.4712,60.5698,60.4353,60.5608,44371.0
2017-06-26 12:00:00,67.6,67.7,67.59,67.69,24188.0,60.5787,60.6683,60.5698,60.6594,24188.0
2017-06-26 12:10:00,67.68,67.68,67.57,67.58,29703.0,60.6504,60.6504,60.5518,60.5608,29703.0
2017-06-26 12:20:00,67.57,67.62,67.52,67.57,22344.0,60.5518,60.5966,60.507,60.5518,22344.0
2017-06-26 12:30:00,67.59,67.67,67.58,67.63,24267.0,60.5698,60.6415,60.5608,60.6056,24267.0
2017-06-26 12:40:00,67.64,67.71,67.63,67.68,26078.0,60.6146,60.6773,60.6056,60.6504,26078.0
2017-06-26 12:50:00,67.68,67.72,67.64,67.65,16838.0,60.6504,60.6863,60.6146,60.6235,16838.0
2017-06-26 13:00:00,67.65,67.67,67.6,67.61,26664.0,60.6235,60.6415,60.5787,60.5877,26664.0
2017-06-26 13:10:00,67.61,67.66,67.56,67.66,24341.0,60.5877,60.6325,60.5429,60.6325,24341.0
2017-06-26 13:20:00,67.67,67.71,67.61,67.7,23579.0,60.6415,60.6773,60.5877,60.6683,23579.0
2017-06-26 13:30:00,67.7,67.77,67.67,67.77,30053.0,60.6683,60.7311,60.6415,60.7311,30053.0
2017-06-26 13:40:00,67.77,67.78,67.72,67.73,114152.0,60.7311,60.74,60.6863,60.6952,114152.0
2017-06-26 13:50:00,67.73,67.81,67.71,67.73,61594.0,60.6952,60.7669,60.6773,60.6952,61594.0
2017-06-26 14:00:00,67.73,67.74,67.62,67.63,30227.0,60.6952,60.7042,60.5966,60.6056,30227.0
2017-06-26 14:10:00,67.63,67.63,67.57,67.63,28214.0,60.6056,60.6056,60.5518,60.6056,28214.0
2017-06-26 14:20:00,67.63,67.63,67.55,67.6,29598.0,60.6056,60.6056,60.5339,60.5787,29598.0
2017-06-26 14:30:00,67.6,67.65,67.58,67.62,33995.0,60.5787,60.6235,60.5608,60.5966,33995.0
2017-06-26 14:40:00,67.62,67.62,67.54,67.6,47435.0,60.5966,60.5966,60.525,60.5787,47435.0
2017-06-26 14:50:00,67.59,67.65,67.58,67.6,31448.0,60.5698,60.6235,60.5608,60.5787,31448.0
2017-06-26 15:00:00,67.6,67.61,67.52,67.61,43880.0,60.5787,60.5877,60.507,60.5877,43880.0
2017-06-26 15:10:00,67.6,67.62,67.55,67.61,36485.0,60.5787,60.5966,60.5339,60.5877,36485.0
2017-06-26 15:20:00,67.61,67.65,67.56,67.57,63703.0,60.5877,60.6235,60.5429,60.5518,63703.0
2017-06-26 15:30:00,67.57,67.59,67.49,67.55,73969.0,60.5518,60.5698,60.4801,60.5339,73969.0
2017-06-26 15:40:00,67.54,67.55,67.43,67.48,103118.0,60.525,60.5339,60.4264,60.4712,103118.0
2017-06-26 15:50:00,67.47,67.51,67.42,67.45,166166.0,60.4622,60.4981,60.4174,60.4443,166166.0
2017-06-27 09:30:00,67.31,67.68,67.1,67.14,84967.0,60.3188,60.6504,60.1307,60.1665,84967.0
2017-06-27 09:40:00,67.1,67.28,67.07,67.07,50331.0,60.1307,60.292,60.1038,60.1038,50331.0
2017-06-27 09:50:00,67.07,67.15,66.98,67.05,33870.0,60.1038,60.1755,60.0231,60.0858,33870.0
2017-06-27 10:00:00,67.05,67.17,67.02,67.07,51814.0,60.0858,60.1934,60.059,60.1038,51814.0
2017-06-27 10:10:00,67.08,67.15,67.01,67.12,81511.0,60.1127,60.1755,60.05,60.1486,81511.0
2017-06-27 10:20:00,67.12,67.17,67.06,67.06,41654.0,60.1486,60.1934,60.0948,60.0948,41654.0
2017-06-27 10:30:00,67.08,67.28,67.07,67.25,32123.0,60.1127,60.292,60.1038,60.2651,32123.0
2017-06-27 10:40:00,67.25,67.37,67.25,67.29,24611.0,60.2651,60.3726,60.2651,60.3009,24611.0
2017-06-27 10:50:00,67.29,67.39,67.24,67.24,84551.0,60.3009,60.3905,60.2561,60.2561,84551.0
2017-06-27 11:00:00,67.25,67.28,67.21,67.22,31934.0,60.2651,60.292,60.2292,60.2382,31934.0
2017-06-27 11:10:00,67.23,67.3,67.17,67.24,42022.0,60.2472,60.3099,60.1934,60.2561,42022.0
2017-06-27 11:20:00,67.23,67.28,67.17,67.19,31156.0,60.2472,60.292,60.1934,60.2113,31156.0
2017-06-27 11:30:00,67.19,67.3,67.16,67.29,24384.0,60.2113,60.3099,60.1844,60.3009,24384.0
2017-06-27 11:40:00,67.29,67.29,67.23,67.27,14902.0,60.3009,60.3009,60.2472,60.283,14902.0
2017-06-27 11:50:00,67.27,67.27,67.16,67.18,26422.0,60.283,60.283,60.1844,60.2023,26422.0
2017-06-27 12:00:00,67.18,67.23,67.15,67.21,20976.0,60.2023,60.2472,60.1755,60.2292,20976.0
2017-06-27 12:10:00,67.21,67.22,67.12,67.13,26158.0,60.2292,60.2382,60.1486,60.1575,26158.0
2017-06-27 12:20:00,67.14,67.17,67.11,67.12,54727.0,60.1665,60.1934,60.1396,60.1486,54727.0
2017-06-27 12:30:00,67.12,67.14,67.04,67.06,30416.0,60.1486,60.1665,60.0769,60.0948,30416.0
2017-06-27 12:40:00,67.06,67.12,67.03,67.11,22350.0,60.0948,60.1486,60.0679,60.1396,22350.0
2017-06-27 12:50:00,67.11,67.14,67.0,67.01,24392.0,60.1396,60.1665,60.041,60.05,24392.0
2017-06-27 13:00:00,67.01,67.03,66.94,66.98,31580.0,60.05,60.0679,59.9873,60.0231,31580.0
2017-06-27 13:10:00,66.98,66.99,66.92,66.97,29717.0,60.0231,60.0321,59.9694,60.0142,29717.0
2017-06-27 13:20:00,66.97,66.99,66.91,66.93,23661.0,60.0142,60.0321,59.9604,59.9783,23661.0
2017-06-27 13:30:00,66.93,66.99,66.73,66.77,52398.0,59.9783,60.0321,59.7991,59.8349,52398.0
2017-06-27 13:40:00,66.76,66.85,66.69,66.78,71090.0,59.826,59.9066,59.7632,59.8439,71090.0
2017-06-27 13:50:00,66.77,66.88,66.77,66.79,38088.0,59.8349,59.9335,59.8349,59.8529,38088.0
2017-06-27 14:00:00,66.82,66.85,66.68,66.73,47432.0,59.8797,59.9066,59.7543,59.7991,47432.0
2017-06-27 14:10:00,66.73,66.77,66.63,66.77,42985.0,59.7991,59.8349,59.7095,59.8349,42985.0
2017-06-27 14:20:00,66.76,66.85,66.72,66.81,40035.0,59.826,59.9066,59.7901,59.8708,40035.0
2017-06-27 14:30:00,66.82,66.89,66.79,66.83,32737.0,59.8797,59.9425,59.8529,59.8887,32737.0
2017-06-27 14:40:00,66.83,66.91,66.81,66.87,41952.0,59.8887,59.9604,59.8708,59.9245,41952.0
2017-06-27 14:50:00,66.87,66.92,66.86,66.88,38015.0,59.9245,59.9694,59.9156,59.9335,38015.0
2017-06-27 15:00:00,66.88,66.93,66.79,66.79,36962.0,59.9335,59.9783,59.8529,59.8529,36962.0
2017-06-27 15:10:00,66.79,66.83,66.76,66.83,33646.0,59.8529,59.8887,59.826,59.8887,33646.0
2017-06-27 15:20:00,66.83,66.84,66.77,66.78,50314.0,59.8887,59.8977,59.8349,59.8439,50314.0
2017-06-27 15:30:00,66.79,66.81,66.71,66.73,89691.0,59.8529,59.8708,59.7812,59.7991,89691.0
2017-06-27 15:40:00,66.73,66.78,66.66,66.73,165178.0,59.7991,59.8439,59.7364,59.7991,165178.0
2017-06-27 15:50:00,66.72,66.72,66.52,66.53,564276.0,59.7901,59.7901,59.6109,59.6199,564276.0
2017-06-28 09:30:00,66.81,66.86,66.62,66.64,104331.0,59.8708,59.9156,59.7005,59.7184,104331.0
2017-06-28 09:40:00,66.66,66.73,66.59,66.63,65931.0,59.7364,59.7991,59.6736,59.7095,65931.0
2017-06-28 09:50:00,66.64,66.68,66.53,66.6,51372.0,59.7184,59.7543,59.6199,59.6826,51372.0
2017-06-28 10:00:00,66.61,66.76,66.6,66.7,108419.0,59.6915,59.826,59.6826,59.7722,108419.0
2017-06-28 10:10:00,66.69,66.72,66.65,66.69,127298.0,59.7632,59.7901,59.7274,59.7632,127298.0
2017-06-28 10:20:00,66.7,66.7,66.57,66.61,58735.0,59.7722,59.7722,59.6557,59.6915,58735.0
2017-06-28 10:30:00,66.62,66.7,66.6,66.67,97279.0,59.7005,59.7722,59.6826,59.7453,97279.0
2017-06-28 10:40:00,66.68,66.77,66.67,66.73,194169.0,59.7543,59.8349,59.7453,59.7991,194169.0
2017-06-28 10:50:00,66.73,66.98,66.69,66.91,122539.0,59.7991,60.0231,59.7632,59.9604,122539.0
2017-06-28 11:00:00,66.91,66.91,66.78,66.89,63005.0,59.9604,59.9604,59.8439,59.9425,63005.0
2017-06-28 11:10:00,66.89,66.91,66.78,66.8,68436.0,59.9425,59.9604,59.8439,59.8618,68436.0
2017-06-28 11:20:00,66.79,66.81,66.69,66.71,49812.0,59.8529,59.8708,59.7632,59.7812,49812.0
2017-06-28 11:30:00,66.72,66.73,66.63,66.65,59871.0,59.7901,59.7991,59.7095,59.7274,59871.0
2017-06-28 11:40:00,66.66,66.7,66.64,66.7,36053.0,59.7364,59.7722,59.7184,59.7722,36053.0
2017-06-28 11:50:00,66.7,66.73,66.68,66.69,49906.0,59.7722,59.7991,59.7543,59.7632,49906.0
2017-06-28 12:00:00,66.7,66.76,66.69,66.73,48988.0,59.7722,59.826,59.7632,59.7991,48988.0
2017-06-28 12:10:00,66.73,66.77,66.67,66.76,64156.0,59.7991,59.8349,59.7453,59.826,64156.0
2017-06-28 12:20:00,66.75,66.75,66.66,66.7,71722.0,59.817,59.817,59.7364,59.7722,71722.0
2017-06-28 12:30:00,66.69,66.75,66.66,66.74,85045.0,59.7632,59.817,59.7364,59.808,85045.0
2017-06-28 12:40:00,66.74,66.92,66.71,66.92,109832.0,59.808,59.9694,59.7812,59.9694,109832.0
2017-06-28 12:50:00,66.94,67.0,66.93,67.0,37993.0,59.9873,60.041,59.9783,60.041,37993.0
2017-06-28 13:00:00,67.0,67.09,66.94,66.98,58075.0,60.041,60.1217,59.9873,60.0231,58075.0
2017-06-28 13:10:00,66.97,67.0,66.92,66.98,43827.0,60.0142,60.041,59.9694,60.0231,43827.0
2017-06-28 13:20:00,66.98,67.02,66.93,66.98,53657.0,60.0231,60.059,59.9783,60.0231,53657.0
2017-06-28 13:30:00,66.98,67.01,66.95,66.96,33716.0,60.0231,60.05,59.9962,60.0052,33716.0
2017-06-28 13:40:00,66.96,67.0,66.93,66.94,57403.0,60.0052,60.041,59.9783,59.9873,57403.0
2017-06-28 13:50:00,66.94,66.99,66.93,66.93,37497.0,59.9873,60.0321,59.9783,59.9783,37497.0
2017-06-28 14:00:00,66.94,66.99,66.83,66.87,63056.0,59.9873,60.0321,59.8887,59.9245,63056.0
2017-06-28 14:10:00,66.88,66.99,66.85,66.99,58135.0,59.9335,60.0321,59.9066,60.0321,58135.0
2017-06-28 14:20:00,66.99,66.99,66.87,66.91,59872.0,60.0321,60.0321,59.9245,59.9604,59872.0
2017-06-28 14:30:00,66.91,66.97,66.86,66.97,70684.0,59.9604,60.0142,59.9156,60.0142,70684.0
2017-06-28 14:40:00,66.97,67.02,66.96,67.01,35916.0,60.0142,60.059,60.0052,60.05,35916.0
2017-06-28 14:50:00,67.01,67.09,66.98,67.06,85529.0,60.05,60.1217,60.0231,60.0948,85529.0
2017-06-28 15:00:00,67.06,67.24,67.06,67.23,76973.0,60.0948,60.2561,60.0948,60.2472,76973.0
2017-06-28 15:10:00,67.23,67.24,67.13,67.19,64691.0,60.2472,60.2561,60.1575,60.2113,64691.0
2017-06-28 15:20:00,67.19,67.2,67.13,67.2,84365.0,60.2113,60.2203,60.1575,60.2203,84365.0
2017-06-28 15:30:00,67.2,67.22,67.11,67.14,175639.0,60.2203,60.2382,60.1396,60.1665,175639.0
2017-06-28 15:40:00,67.13,67.14,67.03,67.05,120390.0,60.1575,60.1665,60.0679,60.0858,120390.0
2017-06-28 15:50:00,67.04,67.07,66.99,67.04,324486.0,60.0769,60.1038,60.0321,60.0769,324486.0
2017-06-29 09:30:00,67.02,67.16,66.66,66.68,82149.0,60.059,60.1844,59.7364,59.7543,82149.0
2017-06-29 09:40:00,66.69,66.72,66.44,66.5,69675.0,59.7632,59.7901,59.5392,59.593,69675.0
2017-06-29 09:50:00,66.5,66.62,66.39,66.39,68221.0,59.593,59.7005,59.4944,59.4944,68221.0
2017-06-29 10:00:00,66.4,66.44,66.18,66.25,82755.0,59.5034,59.5392,59.3062,59.3689,82755.0
2017-06-29 10:10:00,66.24,66.43,66.21,66.4,90247.0,59.36,59.5302,59.3331,59.5034,90247.0
2017-06-29 10:20:00,66.4,66.42,66.3,66.42,72502.0,59.5034,59.5213,59.4137,59.5213,72502.0
2017-06-29 10:30:00,66.42,66.51,66.41,66.5,94744.0,59.5213,59.6019,59.5123,59.593,94744.0
2017-06-29 10:40:00,66.48,66.58,66.47,66.55,68569.0,59.5751,59.6647,59.5661,59.6378,68569.0
2017-06-29 10:50:00,66.54,66.54,66.38,66.38,42507.0,59.6288,59.6288,59.4854,59.4854,42507.0
2017-06-29 11:00:00,66.38,66.4,66.28,66.28,58091.0,59.4854,59.5034,59.3958,59.3958,58091.0
2017-06-29 11:10:00,66.28,66.3,66.15,66.28,62245.0,59.3958,59.4137,59.2793,59.3958,62245.0
2017-06-29 11:20:00,66.28,66.3,66.01,66.08,69490.0,59.3958,59.4137,59.1539,59.2166,69490.0
2017-06-29 11:30:00,66.09,66.16,65.94,66.07,76915.0,59.2256,59.2883,59.0911,59.2076,76915.0
2017-06-29 11:40:00,66.05,66.15,66.01,66.03,122489.0,59.1897,59.2793,59.1539,59.1718,122489.0
2017-06-29 11:50:00,66.01,66.05,65.89,65.94,51905.0,59.1539,59.1897,59.0463,59.0911,51905.0
2017-06-29 12:00:00,65.95,66.06,65.92,66.05,69832.0,59.1001,59.1987,59.0732,59.1897,69832.0
2017-06-29 12:10:00,66.05,66.14,66.0,66.11,62505.0,59.1897,59.2704,59.1449,59.2435,62505.0
2017-06-29 12:20:00,66.11,66.12,66.0,66.06,54608.0,59.2435,59.2524,59.1449,59.1987,54608.0
2017-06-29 12:30:00,66.06,66.08,65.96,66.02,43365.0,59.1987,59.2166,59.1091,59.1628,43365.0
2017-06-29 12:40:00,66.02,66.07,65.95,65.97,43828.0,59.1628,59.2076,59.1001,59.118,43828.0
2017-06-29 12:50:00,65.98,65.99,65.81,65.82,53746.0,59.127,59.1359,58.9746,58.9836,53746.0
2017-06-29 13:00:00,65.83,65.86,65.74,65.78,49194.0,58.9926,59.0194,58.9119,58.9478,49194.0
2017-06-29 13:10:00,65.78,65.79,65.62,65.78,64282.0,58.9478,58.9567,58.8044,58.9478,64282.0
2017-06-29 13:20:00,65.78,65.78,65.6,65.65,71643.0,58.9478,58.9478,58.7865,58.8313,71643.0
2017-06-29 13:30:00,65.66,65.86,65.66,65.84,60417.0,58.8402,59.0194,58.8402,59.0015,60417.0
2017-06-29 13:40:00,65.83,65.85,65.78,65.8,43578.0,58.9926,59.0105,58.9478,58.9657,43578.0
2017-06-29 13:50:00,65.8,65.85,65.76,65.81,43804.0,58.9657,59.0105,58.9298,58.9746,43804.0
2017-06-29 14:00:00,65.82,65.85,65.73,65.81,40595.0,58.9836,59.0105,58.9029,58.9746,40595.0
2017-06-29 14:10:00,65.82,65.91,65.79,65.83,52960.0,58.9836,59.0643,58.9567,58.9926,52960.0
2017-06-29 14:20:00,65.82,65.89,65.81,65.88,27126.0,58.9836,59.0463,58.9746,59.0374,27126.0
2017-06-29 14:30:00,65.88,65.91,65.83,65.9,55112.0,59.0374,59.0643,58.9926,59.0553,55112.0
2017-06-29 14:40:00,65.9,65.96,65.85,65.86,46336.0,59.0553,59.1091,59.0105,59.0194,46336.0
2017-06-29 14:50:00,65.85,65.93,65.82,65.93,72231.0,59.0105,59.0822,58.9836,59.0822,72231.0
2017-06-29 15:00:00,65.92,66.01,65.91,65.96,77787.0,59.0732,59.1539,59.0643,59.1091,77787.0
2017-06-29 15:10:00,65.96,66.21,65.93,66.2,113019.0,59.1091,59.3331,59.0822,59.3241,113019.0
2017-06-29 15:20:00,66.2,66.24,66.1,66.15,103386.0,59.3241,59.36,59.2345,59.2793,103386.0
2017-06-29 15:30:00,66.15,66.32,66.15,66.32,102178.0,59.2793,59.4317,59.2793,59.4317,102178.0
2017-06-29 15:40:00,66.32,66.32,66.14,66.14,150689.0,59.4317,59.4317,59.2704,59.2704,150689.0
2017-06-29 15:50:00,66.14,66.22,66.1,66.14,380206.0,59.2704,59.3421,59.2345,59.2704,380206.0
2017-06-30 09:30:00,66.5,66.67,66.17,66.55,261932.0,59.593,59.7453,59.2972,59.6378,261932.0
2017-06-30 09:40:00,66.55,66.9,66.47,66.79,73298.0,59.6378,59.9514,59.5661,59.8529,73298.0
2017-06-30 09:50:00,66.79,66.87,66.6,66.6,53175.0,59.8529,59.9245,59.6826,59.6826,53175.0
2017-06-30 10:00:00,66.6,66.74,66.55,66.55,54858.0,59.6826,59.808,59.6378,59.6378,54858.0
2017-06-30 10:10:00,66.54,66.56,66.46,66.5,90585.0,59.6288,59.6467,59.5571,59.593,90585.0
2017-06-30 10:20:00,66.51,66.68,66.48,66.5,83843.0,59.6019,59.7543,59.5751,59.593,83843.0
2017-06-30 10:30:00,66.5,66.67,66.48,66.56,66522.0,59.593,59.7453,59.5751,59.6467,66522.0
2017-06-30 10:40:00,66.57,66.63,66.49,66.53,34902.0,59.6557,59.7095,59.584,59.6199,34902.0
2017-06-30 10:50:00,66.54,66.68,66.53,66.64,32664.0,59.6288,59.7543,59.6199,59.7184,32664.0
2017-06-30 11:00:00,66.63,66.67,66.58,66.6,32456.0,59.7095,59.7453,59.6647,59.6826,32456.0
2017-06-30 11:10:00,66.61,66.62,66.55,66.59,44337.0,59.6915,59.7005,59.6378,59.6736,44337.0
2017-06-30 11:20:00,66.59,66.6,66.36,66.41,80913.0,59.6736,59.6826,59.4675,59.5123,80913.0
2017-06-30 11:30:00,66.41,66.47,66.32,66.45,43297.0,59.5123,59.5661,59.4317,59.5482,43297.0
2017-06-30 11:40:00,66.45,66.57,66.42,66.55,26187.0,59.5482,59.6557,59.5213,59.6378,26187.0
2017-06-30 11:50:00,66.55,66.62,66.48,66.52,95313.0,59.6378,59.7005,59.5751,59.6109,95313.0
2017-06-30 12:00:00,66.52,66.56,66.48,66.5,41648.0,59.6109,59.6467,59.5751,59.593,41648.0
2017-06-30 12:10:00,66.51,66.56,66.48,66.56,34812.0,59.6019,59.6467,59.5751,59.6467,34812.0
2017-06-30 12:20:00,66.56,66.6,66.51,66.56,32136.0,59.6467,59.6826,59.6019,59.6467,32136.0
2017-06-30 12:30:00,66.56,66.63,66.56,66.59,31025.0,59.6467,59.7095,59.6467,59.6736,31025.0
2017-06-30 12:40:00,66.59,66.66,66.58,66.6,35380.0,59.6736,59.7364,59.6647,59.6826,35380.0
2017-06-30 12:50:00,66.61,66.67,66.57,66.66,47240.0,59.6915,59.7453,59.6557,59.7364,47240.0
2017-06-30 13:00:00,66.66,66.67,66.62,66.66,22473.0,59.7364,59.7453,59.7005,59.7364,22473.0
2017-06-30 13:10:00,66.66,66.73,66.66,66.7,22391.0,59.7364,59.7991,59.7364,59.7722,22391.0
2017-06-30 13:20:00,66.69,66.71,66.64,66.65,23662.0,59.7632,59.7812,59.7184,59.7274,23662.0
2017-06-30 13:30:00,66.65,66.74,66.62,66.73,62326.0,59.7274,59.808,59.7005,59.7991,62326.0
2017-06-30 13:40:00,66.73,66.74,66.64,66.68,39633.0,59.7991,59.808,59.7184,59.7543,39633.0
2017-06-30 13:50:00,66.68,66.69,66.61,66.63,53889.0,59.7543,59.7632,59.6915,59.7095,53889.0
2017-06-30 14:00:00,66.63,66.64,66.58,66.61,67400.0,59.7095,59.7184,59.6647,59.6915,67400.0
2017-06-30 14:10:00,66.61,66.68,66.59,66.61,65758.0,59.6915,59.7543,59.6736,59.6915,65758.0
2017-06-30 14:20:00,66.62,66.69,66.58,66.64,59631.0,59.7005,59.7632,59.6647,59.7184,59631.0
2017-06-30 14:30:00,66.63,66.69,66.61,66.68,33636.0,59.7095,59.7632,59.6915,59.7543,33636.0
2017-06-30 14:40:00,66.68,66.77,66.67,66.75,28440.0,59.7543,59.8349,59.7453,59.817,28440.0
2017-06-30 14:50:00,66.75,66.75,66.71,66.71,23400.0,59.817,59.817,59.7812,59.7812,23400.0
2017-06-30 15:00:00,66.72,66.74,66.65,66.66,36447.0,59.7901,59.808,59.7274,59.7364,36447.0
2017-06-30 15:10:00,66.65,66.67,66.59,66.62,37500.0,59.7274,59.7453,59.6736,59.7005,37500.0
2017-06-30 15:20:00,66.62,66.7,66.6,66.63,54935.0,59.7005,59.7722,59.6826,59.7095,54935.0
2017-06-30 15:30:00,66.62,66.63,66.55,66.56,62573.0,59.7005,59.7095,59.6378,59.6467,62573.0
2017-06-30 15:40:00,66.56,66.61,66.56,66.58,138707.0,59.6467,59.6915,59.6467,59.6647,138707.0
2017-06-30 15:50:00,66.58,66.58,66.4,66.42,295592.0,59.6647,59.6647,59.5034,59.5213,295592.0
2017-07-03 09:30:00,66.93,66.98,66.68,66.71,96207.0,59.9783,60.0231,59.7543,59.7812,96207.0
2017-07-03 09:40:00,66.68,66.93,66.66,66.91,13816.0,59.7543,59.9783,59.7364,59.9604,13816.0
2017-07-03 09:50:00,66.9,66.98,66.82,66.82,22232.0,59.9514,60.0231,59.8797,59.8797,22232.0
2017-07-03 10:00:00,66.84,66.94,66.82,66.93,31609.0,59.8977,59.9873,59.8797,59.9783,31609.0
2017-07-03 10:10:00,66.93,66.93,66.81,66.81,45289.0,59.9783,59.9783,59.8708,59.8708,45289.0
2017-07-03 10:20:00,66.81,66.81,66.51,66.63,55431.0,59.8708,59.8708,59.6019,59.7095,55431.0
2017-07-03 10:30:00,66.62,66.71,66.53,66.58,16657.0,59.7005,59.7812,59.6199,59.6647,16657.0
2017-07-03 10:40:00,66.59,66.64,66.56,66.63,17207.0,59.6736,59.7184,59.6467,59.7095,17207.0
2017-07-03 10:50:00,66.62,66.66,66.51,66.52,21772.0,59.7005,59.7364,59.6019,59.6109,21772.0
2017-07-03 11:00:00,66.51,66.57,66.46,66.51,25479.0,59.6019,59.6557,59.5571,59.6019,25479.0
2017-07-03 11:10:00,66.51,66.59,66.5,66.51,15126.0,59.6019,59.6736,59.593,59.6019,15126.0
2017-07-03 11:20:00,66.51,66.67,66.49,66.67,20104.0,59.6019,59.7453,59.584,59.7453,20104.0
2017-07-03 11:30:00,66.66,66.7,66.61,66.64,16976.0,59.7364,59.7722,59.6915,59.7184,16976.0
2017-07-03 11:40:00,66.63,66.69,66.62,66.66,17681.0,59.7095,59.7632,59.7005,59.7364,17681.0
2017-07-03 11:50:00,66.64,66.69,66.58,66.69,13094.0,59.7184,59.7632,59.6647,59.7632,13094.0
2017-07-03 12:00:00,66.68,66.68,66.47,66.47,16758.0,59.7543,59.7543,59.5661,59.5661,16758.0
2017-07-03 12:10:00,66.49,66.49,66.4,66.46,22757.0,59.584,59.584,59.5034,59.5571,22757.0
2017-07-03 12:20:00,66.45,66.51,66.4,66.49,16721.0,59.5482,59.6019,59.5034,59.584,16721.0
2017-07-03 12:30:00,66.49,66.58,66.44,66.55,81694.0,59.584,59.6647,59.5392,59.6378,81694.0
2017-07-03 12:40:00,66.55,66.59,66.51,66.57,52307.0,59.6378,59.6736,59.6019,59.6557,52307.0
2017-07-03 12:50:00,66.58,66.76,66.58,66.69,279754.0,59.6647,59.826,59.6647,59.7632,279754.0
2017-07-05 09:30:00,66.81,66.81,66.32,66.55,103261.0,59.8708,59.8708,59.4317,59.6378,103261.0
2017-07-05 09:40:00,66.62,66.64,66.14,66.19,87121.0,59.7005,59.7184,59.2704,59.3152,87121.0
2017-07-05 09:50:00,66.2,66.3,66.17,66.3,34044.0,59.3241,59.4137,59.2972,59.4137,34044.0
2017-07-05 10:00:00,66.3,66.38,66.26,66.32,23010.0,59.4137,59.4854,59.3779,59.4317,23010.0
2017-07-05 10:10:00,66.3,66.47,66.3,66.37,25214.0,59.4137,59.5661,59.4137,59.4765,25214.0
2017-07-05 10:20:00,66.38,66.44,66.33,66.4,29593.0,59.4854,59.5392,59.4406,59.5034,29593.0
2017-07-05 10:30:00,66.42,66.56,66.41,66.55,18363.0,59.5213,59.6467,59.5123,59.6378,18363.0
2017-07-05 10:40:00,66.56,66.7,66.52,66.61,49889.0,59.6467,59.7722,59.6109,59.6915,49889.0
2017-07-05 10:50:00,66.63,66.72,66.56,66.69,25322.0,59.7095,59.7901,59.6467,59.7632,25322.0
2017-07-05 11:00:00,66.67,66.73,66.63,66.69,58514.0,59.7453,59.7991,59.7095,59.7632,58514.0
2017-07-05 11:10:00,66.7,66.73,66.67,66.69,23947.0,59.7722,59.7991,59.7453,59.7632,23947.0
2017-07-05 11:20:00,66.7,66.8,66.69,66.78,31260.0,59.7722,59.8618,59.7632,59.8439,31260.0
2017-07-05 11:30:00,66.77,66.78,66.67,66.76,37645.0,59.8349,59.8439,59.7453,59.826,37645.0
2017-07-05 11:40:00,66.77,66.79,66.68,66.78,34385.0,59.8349,59.8529,59.7543,59.8439,34385.0
2017-07-05 11:50:00,66.79,66.88,66.78,66.84,18942.0,59.8529,59.9335,59.8439,59.8977,18942.0
2017-07-05 12:00:00,66.84,66.88,66.8,66.84,16975.0,59.8977,59.9335,59.8618,59.8977,16975.0
2017-07-05 12:10:00,66.84,66.91,66.84,66.89,19292.0,59.8977,59.9604,59.8977,59.9425,19292.0
2017-07-05 12:20:00,66.89,66.91,66.85,66.86,16628.0,59.9425,59.9604,59.9066,59.9156,16628.0
2017-07-05 12:30:00,66.86,66.89,66.84,66.86,14553.0,59.9156,59.9425,59.8977,59.9156,14553.0
2017-07-05 12:40:00,66.87,66.88,66.83,66.84,14235.0,59.9245,59.9335,59.8887,59.8977,14235.0
2017-07-05 12:50:00,66.85,66.89,66.84,66.89,17150.0,59.9066,59.9425,59.8977,59.9425,17150.0
2017-07-05 13:00:00,66.88,66.94,66.88,66.93,14487.0,59.9335,59.9873,59.9335,59.9783,14487.0
2017-07-05 13:10:00,66.93,67.06,66.92,67.06,121312.0,59.9783,60.0948,59.9694,60.0948,121312.0
2017-07-05 13:20:00,67.06,67.21,67.06,67.14,69267.0,60.0948,60.2292,60.0948,60.1665,69267.0
2017-07-05 13:30:00,67.14,67.18,67.11,67.15,42323.0,60.1665,60.2023,60.1396,60.1755,42323.0
2017-07-05 13:40:00,67.14,67.16,67.1,67.1,24573.0,60.1665,60.1844,60.1307,60.1307,24573.0
2017-07-05 13:50:00,67.09,67.11,67.05,67.08,22517.0,60.1217,60.1396,60.0858,60.1127,22517.0
2017-07-05 14:00:00,67.07,67.14,67.0,67.04,61449.0,60.1038,60.1665,60.041,60.0769,61449.0
2017-07-05 14:10:00,67.03,67.06,66.97,67.02,20479.0,60.0679,60.0948,60.0142,60.059,20479.0
2017-07-05 14:20:00,67.01,67.15,67.0,67.15,16091.0,60.05,60.1755,60.041,60.1755,16091.0
2017-07-05 14:30:00,67.13,67.18,67.11,67.12,23611.0,60.1575,60.2023,60.1396,60.1486,23611.0
2017-07-05 14:40:00,67.11,67.25,67.08,67.11,101146.0,60.1396,60.2651,60.1127,60.1396,101146.0
2017-07-05 14:50:00,67.11,67.13,67.03,67.04,22401.0,60.1396,60.1575,60.0679,60.0769,22401.0
2017-07-05 15:00:00,67.03,67.05,66.85,66.9,47694.0,60.0679,60.0858,59.9066,59.9514,47694.0
2017-07-05 15:10:00,66.9,66.96,66.9,66.94,40298.0,59.9514,60.0052,59.9514,59.9873,40298.0
2017-07-05 15:20:00,66.94,66.94,66.82,66.85,60024.0,59.9873,59.9873,59.8797,59.9066,60024.0
2017-07-05 15:30:00,66.86,66.89,66.83,66.89,50814.0,59.9156,59.9425,59.8887,59.9425,50814.0
2017-07-05 15:40:00,66.89,66.94,66.85,66.86,73198.0,59.9425,59.9873,59.9066,59.9156,73198.0
2017-07-05 15:50:00,66.87,66.93,66.86,66.88,152261.0,59.9245,59.9783,59.9156,59.9335,152261.0
2017-07-06 09:30:00,66.46,66.69,66.33,66.33,86894.0,59.5571,59.7632,59.4406,59.4406,86894.0
2017-07-06 09:40:00,66.32,66.42,66.17,66.21,34294.0,59.4317,59.5213,59.2972,59.3331,34294.0
2017-07-06 09:50:00,66.21,66.31,66.18,66.26,42200.0,59.3331,59.4227,59.3062,59.3779,42200.0
2017-07-06 10:00:00,66.24,66.36,66.13,66.2,51733.0,59.36,59.4675,59.2614,59.3241,51733.0
2017-07-06 10:10:00,66.19,66.28,66.19,66.25,25247.0,59.3152,59.3958,59.3152,59.3689,25247.0
2017-07-06 10:20:00,66.27,66.31,66.14,66.18,44768.0,59.3869,59.4227,59.2704,59.3062,44768.0
2017-07-06 10:30:00,66.17,66.18,66.05,66.17,36096.0,59.2972,59.3062,59.1897,59.2972,36096.0
2017-07-06 10:40:00,66.17,66.29,66.16,66.25,32176.0,59.2972,59.4048,59.2883,59.3689,32176.0
2017-07-06 10:50:00,66.25,66.36,66.23,66.31,44123.0,59.3689,59.4675,59.351,59.4227,44123.0
2017-07-06 11:00:00,66.31,66.42,66.29,66.4,33223.0,59.4227,59.5213,59.4048,59.5034,33223.0
2017-07-06 11:10:00,66.4,66.41,66.31,66.33,25284.0,59.5034,59.5123,59.4227,59.4406,25284.0
2017-07-06 11:20:00,66.34,66.5,66.33,66.44,48161.0,59.4496,59.593,59.4406,59.5392,48161.0
2017-07-06 11:30:00,66.45,66.57,66.45,66.49,38738.0,59.5482,59.6557,59.5482,59.584,38738.0
2017-07-06 11:40:00,66.5,66.56,66.48,66.51,27333.0,59.593,59.6467,59.5751,59.6019,27333.0
2017-07-06 11:50:00,66.52,66.6,66.44,66.5,23450.0,59.6109,59.6826,59.5392,59.593,23450.0
2017-07-06 12:00:00,66.51,66.51,66.41,66.47,20045.0,59.6019,59.6019,59.5123,59.5661,20045.0
2017-07-06 12:10:00,66.46,66.47,66.34,66.41,18660.0,59.5571,59.5661,59.4496,59.5123,18660.0
2017-07-06 12:20:00,66.41,66.5,66.39,66.47,20421.0,59.5123,59.593,59.4944,59.5661,20421.0
2017-07-06 12:30:00,66.47,66.55,66.45,66.55,40816.0,59.5661,59.6378,59.5482,59.6378,40816.0
2017-07-06 12:40:00,66.54,66.58,66.52,66.53,28242.0,59.6288,59.6647,59.6109,59.6199,28242.0
2017-07-06 12:50:00,66.53,66.55,66.51,66.53,27338.0,59.6199,59.6378,59.6019,59.6199,27338.0
2017-07-06 13:00:00,66.53,66.56,66.47,66.49,25115.0,59.6199,59.6467,59.5661,59.584,25115.0
2017-07-06 13:10:00,66.49,66.58,66.47,66.56,24477.0,59.584,59.6647,59.5661,59.6467,24477.0
2017-07-06 13:20:00,66.56,66.57,66.53,66.57,23865.0,59.6467,59.6557,59.6199,59.6557,23865.0
2017-07-06 13:30:00,66.57,66.57,66.48,66.49,22966.0,59.6557,59.6557,59.5751,59.584,22966.0
2017-07-06 13:40:00,66.48,66.48,66.41,66.45,25565.0,59.5751,59.5751,59.5123,59.5482,25565.0
2017-07-06 13:50:00,66.45,66.46,66.39,66.41,31284.0,59.5482,59.5571,59.4944,59.5123,31284.0
2017-07-06 14:00:00,66.41,66.41,66.29,66.3,53076.0,59.5123,59.5123,59.4048,59.4137,53076.0
2017-07-06 14:10:00,66.3,66.3,66.19,66.2,53101.0,59.4137,59.4137,59.3152,59.3241,53101.0
2017-07-06 14:20:00,66.2,66.32,66.2,66.31,41023.0,59.3241,59.4317,59.3241,59.4227,41023.0
2017-07-06 14:30:00,66.31,66.32,66.21,66.23,49845.0,59.4227,59.4317,59.3331,59.351,49845.0
2017-07-06 14:40:00,66.23,66.23,66.15,66.23,65587.0,59.351,59.351,59.2793,59.351,65587.0
2017-07-06 14:50:00,66.23,66.31,66.2,66.31,33290.0,59.351,59.4227,59.3241,59.4227,33290.0
2017-07-06 15:00:00,66.3,66.34,66.28,66.31,48388.0,59.4137,59.4496,59.3958,59.4227,48388.0
2017-07-06 15:10:00,66.31,66.32,66.21,66.28,53623.0,59.4227,59.4317,59.3331,59.3958,53623.0
2017-07-06 15:20:00,66.28,66.33,66.25,66.28,64398.0,59.3958,59.4406,59.3689,59.3958,64398.0
2017-07-06 15:30:00,66.27,66.28,66.16,66.21,67040.0,59.3869,59.3958,59.2883,59.3331,67040.0
2017-07-06 15:40:00,66.2,66.29,66.19,66.29,94174.0,59.3241,59.4048,59.3152,59.4048,94174.0
2017-07-06 15:50:00,66.28,66.33,66.25,66.3,207489.0,59.3958,59.4406,59.3689,59.4137,207489.0
2017-07-07 09:30:00,66.4,66.73,66.37,66.69,115568.0,59.5034,59.7991,59.4765,59.7632,115568.0
2017-07-07 09:40:00,66.68,66.77,66.63,66.77,37580.0,59.7543,59.8349,59.7095,59.8349,37580.0
2017-07-07 09:50:00,66.76,67.04,66.76,67.02,44254.0,59.826,60.0769,59.826,60.059,44254.0
2017-07-07 10:00:00,67.02,67.02,66.8,66.85,44596.0,60.059,60.059,59.8618,59.9066,44596.0
2017-07-07 10:10:00,66.86,67.02,66.86,66.91,46509.0,59.9156,60.059,59.9156,59.9604,46509.0
2017-07-07 10:20:00,66.92,67.08,66.89,67.08,37561.0,59.9694,60.1127,59.9425,60.1127,37561.0
2017-07-07 10:30:00,67.1,67.17,67.06,67.06,40666.0,60.1307,60.1934,60.0948,60.0948,40666.0
2017-07-07 10:40:00,67.06,67.18,67.04,67.08,33675.0,60.0948,60.2023,60.0769,60.1127,33675.0
2017-07-07 10:50:00,67.08,67.09,67.02,67.05,30235.0,60.1127,60.1217,60.059,60.0858,30235.0
2017-07-07 11:00:00,67.05,67.08,67.0,67.06,43159.0,60.0858,60.1127,60.041,60.0948,43159.0
2017-07-07 11:10:00,67.06,67.15,67.04,67.06,61776.0,60.0948,60.1755,60.0769,60.0948,61776.0
2017-07-07 11:20:00,67.06,67.26,67.06,67.25,43479.0,60.0948,60.274,60.0948,60.2651,43479.0
2017-07-07 11:30:00,67.25,67.32,67.2,67.23,36636.0,60.2651,60.3278,60.2203,60.2472,36636.0
2017-07-07 11:40:00,67.23,67.24,67.11,67.13,48240.0,60.2472,60.2561,60.1396,60.1575,48240.0
2017-07-07 11:50:00,67.13,67.17,67.12,67.15,27103.0,60.1575,60.1934,60.1486,60.1755,27103.0
2017-07-07 12:00:00,67.15,67.18,67.14,67.17,44306.0,60.1755,60.2023,60.1665,60.1934,44306.0
2017-07-07 12:10:00,67.16,67.24,67.14,67.17,138583.0,60.1844,60.2561,60.1665,60.1934,138583.0
2017-07-07 12:20:00,67.17,67.17,67.13,67.13,44962.0,60.1934,60.1934,60.1575,60.1575,44962.0
2017-07-07 12:30:00,67.14,67.16,67.12,67.13,37757.0,60.1665,60.1844,60.1486,60.1575,37757.0
2017-07-07 12:40:00,67.13,67.17,67.13,67.15,45632.0,60.1575,60.1934,60.1575,60.1755,45632.0
2017-07-07 12:50:00,67.15,67.17,67.14,67.14,43647.0,60.1755,60.1934,60.1665,60.1665,43647.0
2017-07-07 13:00:00,67.15,67.17,67.14,67.15,38658.0,60.1755,60.1934,60.1665,60.1755,38658.0
2017-07-07 13:10:00,67.15,67.16,67.14,67.15,48464.0,60.1755,60.1844,60.1665,60.1755,48464.0
2017-07-07 13:20:00,67.15,67.19,67.14,67.16,83920.0,60.1755,60.2113,60.1665,60.1844,83920.0
2017-07-07 13:30:00,67.15,67.17,67.14,67.15,48239.0,60.1755,60.1934,60.1665,60.1755,48239.0
2017-07-07 13:40:00,67.15,67.19,67.15,67.18,41373.0,60.1755,60.2113,60.1755,60.2023,41373.0
2017-07-07 13:50:00,67.17,67.17,67.14,67.15,33257.0,60.1934,60.1934,60.1665,60.1755,33257.0
2017-07-07 14:00:00,67.15,67.16,67.1,67.15,43795.0,60.1755,60.1844,60.1307,60.1755,43795.0
2017-07-07 14:10:00,67.15,67.19,67.12,67.13,27133.0,60.1755,60.2113,60.1486,60.1575,27133.0
2017-07-07 14:20:00,67.13,67.15,67.06,67.06,17489.0,60.1575,60.1755,60.0948,60.0948,17489.0
2017-07-07 14:30:00,67.06,67.12,67.06,67.07,16285.0,60.0948,60.1486,60.0948,60.1038,16285.0
2017-07-07 14:40:00,67.07,67.11,67.07,67.1,20652.0,60.1038,60.1396,60.1038,60.1307,20652.0
2017-07-07 14:50:00,67.11,67.13,67.09,67.09,16142.0,60.1396,60.1575,60.1217,60.1217,16142.0
2017-07-07 15:00:00,67.09,67.09,67.05,67.07,28900.0,60.1217,60.1217,60.0858,60.1038,28900.0
2017-07-07 15:10:00,67.07,67.1,67.06,67.09,30902.0,60.1038,60.1307,60.0948,60.1217,30902.0
2017-07-07 15:20:00,67.1,67.1,67.05,67.07,29498.0,60.1307,60.1307,60.0858,60.1038,29498.0
2017-07-07 15:30:00,67.06,67.07,67.04,67.05,40091.0,60.0948,60.1038,60.0769,60.0858,40091.0
2017-07-07 15:40:00,67.05,67.1,67.04,67.06,94600.0,60.0858,60.1307,60.0769,60.0948,94600.0
2017-07-07 15:50:00,67.06,67.06,66.96,66.96,272460.0,60.0948,60.0948,60.0052,60.0052,272460.0
2017-07-10 09:30:00,66.99,67.11,66.89,66.97,52729.0,60.0321,60.1396,59.9425,60.0142,52729.0
2017-07-10 09:40:00,66.97,67.01,66.86,66.87,44225.0,60.0142,60.05,59.9156,59.9245,44225.0
2017-07-10 09:50:00,66.88,66.91,66.65,66.66,25232.0,59.9335,59.9604,59.7274,59.7364,25232.0
2017-07-10 10:00:00,66.7,66.99,66.67,66.96,22882.0,59.7722,60.0321,59.7453,60.0052,22882.0
2017-07-10 10:10:00,66.97,67.07,66.95,67.06,33727.0,60.0142,60.1038,59.9962,60.0948,33727.0
2017-07-10 10:20:00,67.06,67.09,66.99,67.0,30520.0,60.0948,60.1217,60.0321,60.041,30520.0
2017-07-10 10:30:00,67.0,67.05,66.92,67.01,59991.0,60.041,60.0858,59.9694,60.05,59991.0
2017-07-10 10:40:00,67.01,67.01,66.9,66.94,28383.0,60.05,60.05,59.9514,59.9873,28383.0
2017-07-10 10:50:00,66.94,67.06,66.93,67.05,29911.0,59.9873,60.0948,59.9783,60.0858,29911.0
2017-07-10 11:00:00,67.06,67.07,66.97,66.99,36584.0,60.0948,60.1038,60.0142,60.0321,36584.0
2017-07-10 11:10:00,67.0,67.05,66.96,66.98,23882.0,60.041,60.0858,60.0052,60.0231,23882.0
2017-07-10 11:20:00,66.97,67.02,66.95,66.98,26787.0,60.0142,60.059,59.9962,60.0231,26787.0
2017-07-10 11:30:00,66.98,67.0,66.93,66.99,26207.0,60.0231,60.041,59.9783,60.0321,26207.0
2017-07-10 11:40:00,66.99,67.0,66.94,66.98,21938.0,60.0321,60.041,59.9873,60.0231,21938.0
2017-07-10 11:50:00,66.99,67.06,66.98,67.03,23568.0,60.0321,60.0948,60.0231,60.0679,23568.0
2017-07-10 12:00:00,67.03,67.1,67.01,67.06,26000.0,60.0679,60.1307,60.05,60.0948,26000.0
2017-07-10 12:10:00,67.06,67.12,67.05,67.12,26948.0,60.0948,60.1486,60.0858,60.1486,26948.0
2017-07-10 12:20:00,67.12,67.16,67.1,67.14,40766.0,60.1486,60.1844,60.1307,60.1665,40766.0
2017-07-10 12:30:00,67.13,67.14,67.06,67.08,25105.0,60.1575,60.1665,60.0948,60.1127,25105.0
2017-07-10 12:40:00,67.09,67.09,67.04,67.08,18068.0,60.1217,60.1217,60.0769,60.1127,18068.0
2017-07-10 12:50:00,67.08,67.12,67.07,67.08,12199.0,60.1127,60.1486,60.1038,60.1127,12199.0
2017-07-10 13:00:00,67.08,67.13,67.08,67.11,23139.0,60.1127,60.1575,60.1127,60.1396,23139.0
2017-07-10 13:10:00,67.11,67.12,67.05,67.06,21329.0,60.1396,60.1486,60.0858,60.0948,21329.0
2017-07-10 13:20:00,67.05,67.1,67.01,67.01,37489.0,60.0858,60.1307,60.05,60.05,37489.0
2017-07-10 13:30:00,67.02,67.06,67.02,67.05,25735.0,60.059,60.0948,60.059,60.0858,25735.0
2017-07-10 13:40:00,67.04,67.14,67.04,67.1,36938.0,60.0769,60.1665,60.0769,60.1307,36938.0
2017-07-10 13:50:00,67.11,67.25,67.11,67.22,30257.0,60.1396,60.2651,60.1396,60.2382,30257.0
2017-07-10 14:00:00,67.22,67.28,67.22,67.26,30189.0,60.2382,60.292,60.2382,60.274,30189.0
2017-07-10 14:10:00,67.26,67.3,67.26,67.3,25062.0,60.274,60.3099,60.274,60.3099,25062.0
2017-07-10 14:20:00,67.3,67.3,67.23,67.23,23747.0,60.3099,60.3099,60.2472,60.2472,23747.0
2017-07-10 14:30:00,67.23,67.25,67.21,67.24,25351.0,60.2472,60.2651,60.2292,60.2561,25351.0
2017-07-10 14:40:00,67.25,67.26,67.2,67.2,26969.0,60.2651,60.274,60.2203,60.2203,26969.0
2017-07-10 14:50:00,67.2,67.23,67.19,67.22,20209.0,60.2203,60.2472,60.2113,60.2382,20209.0
2017-07-10 15:00:00,67.22,67.25,67.19,67.2,35513.0,60.2382,60.2651,60.2113,60.2203,35513.0
2017-07-10 15:10:00,67.2,67.25,67.15,67.22,37097.0,60.2203,60.2651,60.1755,60.2382,37097.0
2017-07-10 15:20:00,67.21,67.23,67.15,67.22,88485.0,60.2292,60.2472,60.1755,60.2382,88485.0
2017-07-10 15:30:00,67.22,67.31,67.21,67.31,63295.0,60.2382,60.3188,60.2292,60.3188,63295.0
2017-07-10 15:40:00,67.3,67.32,67.22,67.22,68490.0,60.3099,60.3278,60.2382,60.2382,68490.0
2017-07-10 15:50:00,67.22,67.32,67.22,67.28,241368.0,60.2382,60.3278,60.2382,60.292,241368.0
2017-07-11 09:30:00,67.18,67.35,67.06,67.25,46464.0,60.2023,60.3547,60.0948,60.2651,46464.0
2017-07-11 09:40:00,67.27,67.37,67.24,67.25,12857.0,60.283,60.3726,60.2561,60.2651,12857.0
2017-07-11 09:50:00,67.25,67.31,67.22,67.25,17041.0,60.2651,60.3188,60.2382,60.2651,17041.0
2017-07-11 10:00:00,67.24,67.39,67.2,67.36,26087.0,60.2561,60.3905,60.2203,60.3636,26087.0
2017-07-11 10:10:00,67.38,67.48,67.34,67.47,23266.0,60.3816,60.4712,60.3457,60.4622,23266.0
2017-07-11 10:20:00,67.46,67.48,67.42,67.42,18907.0,60.4533,60.4712,60.4174,60.4174,18907.0
2017-07-11 10:30:00,67.42,67.47,67.36,67.37,37297.0,60.4174,60.4622,60.3636,60.3726,37297.0
2017-07-11 10:40:00,67.37,67.42,67.34,67.36,24294.0,60.3726,60.4174,60.3457,60.3636,24294.0
2017-07-11 10:50:00,67.34,67.39,67.29,67.38,21585.0,60.3457,60.3905,60.3009,60.3816,21585.0
2017-07-11 11:00:00,67.34,67.44,67.32,67.41,26678.0,60.3457,60.4353,60.3278,60.4085,26678.0
2017-07-11 11:10:00,67.4,67.41,67.27,67.4,42994.0,60.3995,60.4085,60.283,60.3995,42994.0
2017-07-11 11:20:00,67.41,67.42,67.1,67.16,76771.0,60.4085,60.4174,60.1307,60.1844,76771.0
2017-07-11 11:30:00,67.14,67.23,67.12,67.17,33122.0,60.1665,60.2472,60.1486,60.1934,33122.0
2017-07-11 11:40:00,67.17,67.2,67.1,67.13,49903.0,60.1934,60.2203,60.1307,60.1575,49903.0
2017-07-11 11:50:00,67.14,67.26,67.14,67.22,19917.0,60.1665,60.274,60.1665,60.2382,19917.0
2017-07-11 12:00:00,67.22,67.25,67.16,67.2,18780.0,60.2382,60.2651,60.1844,60.2203,18780.0
2017-07-11 12:10:00,67.19,67.23,67.09,67.11,17361.0,60.2113,60.2472,60.1217,60.1396,17361.0
2017-07-11 12:20:00,67.11,67.17,67.06,67.15,35178.0,60.1396,60.1934,60.0948,60.1755,35178.0
2017-07-11 12:30:00,67.15,67.17,67.09,67.12,10677.0,60.1755,60.1934,60.1217,60.1486,10677.0
2017-07-11 12:40:00,67.11,67.22,67.11,67.17,10201.0,60.1396,60.2382,60.1396,60.1934,10201.0
2017-07-11 12:50:00,67.17,67.24,67.17,67.19,12831.0,60.1934,60.2561,60.1934,60.2113,12831.0
2017-07-11 13:00:00,67.19,67.2,67.13,67.13,13381.0,60.2113,60.2203,60.1575,60.1575,13381.0
2017-07-11 13:10:00,67.13,67.2,67.12,67.19,16500.0,60.1575,60.2203,60.1486,60.2113,16500.0
2017-07-11 13:20:00,67.2,67.21,67.15,67.16,19441.0,60.2203,60.2292,60.1755,60.1844,19441.0
2017-07-11 13:30:00,67.15,67.24,67.15,67.24,24397.0,60.1755,60.2561,60.1755,60.2561,24397.0
2017-07-11 13:40:00,67.24,67.35,67.24,67.32,20083.0,60.2561,60.3547,60.2561,60.3278,20083.0
2017-07-11 13:50:00,67.31,67.35,67.29,67.33,15614.0,60.3188,60.3547,60.3009,60.3368,15614.0
2017-07-11 14:00:00,67.34,67.43,67.34,67.35,33967.0,60.3457,60.4264,60.3457,60.3547,33967.0
2017-07-11 14:10:00,67.35,67.39,67.34,67.34,20374.0,60.3547,60.3905,60.3457,60.3457,20374.0
2017-07-11 14:20:00,67.35,67.39,67.33,67.39,24091.0,60.3547,60.3905,60.3368,60.3905,24091.0
2017-07-11 14:30:00,67.39,67.39,67.33,67.33,14332.0,60.3905,60.3905,60.3368,60.3368,14332.0
2017-07-11 14:40:00,67.33,67.35,67.31,67.34,14946.0,60.3368,60.3547,60.3188,60.3457,14946.0
2017-07-11 14:50:00,67.34,67.41,67.32,67.41,38341.0,60.3457,60.4085,60.3278,60.4085,38341.0
2017-07-11 15:00:00,67.41,67.51,67.4,67.51,47133.0,60.4085,60.4981,60.3995,60.4981,47133.0
2017-07-11 15:10:00,67.51,67.6,67.5,67.52,53727.0,60.4981,60.5787,60.4891,60.507,53727.0
2017-07-11 15:20:00,67.52,67.54,67.48,67.54,83923.0,60.507,60.525,60.4712,60.525,83923.0
2017-07-11 15:30:00,67.54,67.63,67.52,67.62,68972.0,60.525,60.6056,60.507,60.5966,68972.0
2017-07-11 15:40:00,67.62,67.65,67.58,67.63,73235.0,60.5966,60.6235,60.5608,60.6056,73235.0
2017-07-11 15:50:00,67.62,67.66,67.56,67.6,275488.0,60.5966,60.6325,60.5429,60.5787,275488.0
2017-07-12 09:30:00,68.04,68.37,67.91,68.31,89739.0,60.973,61.2687,60.8565,61.215,89739.0
2017-07-12 09:40:00,68.31,68.34,68.26,68.27,46557.0,61.215,61.2419,61.1702,61.1791,46557.0
2017-07-12 09:50:00,68.28,68.35,68.1,68.15,72608.0,61.1881,61.2508,61.0268,61.0716,72608.0
2017-07-12 10:00:00,68.15,68.24,68.1,68.1,76439.0,61.0716,61.1522,61.0268,61.0268,76439.0
2017-07-12 10:10:00,68.09,68.1,67.98,67.99,52811.0,61.0178,61.0268,60.9193,60.9282,52811.0
2017-07-12 10:20:00,67.98,68.11,67.98,68.05,52247.0,60.9193,61.0358,60.9193,60.982,52247.0
2017-07-12 10:30:00,68.05,68.12,68.02,68.05,60867.0,60.982,61.0447,60.9551,60.982,60867.0
2017-07-12 10:40:00,68.06,68.09,68.04,68.06,67296.0,60.9909,61.0178,60.973,60.9909,67296.0
2017-07-12 10:50:00,68.06,68.09,68.02,68.06,39701.0,60.9909,61.0178,60.9551,60.9909,39701.0
2017-07-12 11:00:00,68.05,68.11,68.04,68.06,76723.0,60.982,61.0358,60.973,60.9909,76723.0
2017-07-12 11:10:00,68.07,68.1,68.03,68.07,58640.0,60.9999,61.0268,60.9641,60.9999,58640.0
2017-07-12 11:20:00,68.07,68.09,68.02,68.03,28016.0,60.9999,61.0178,60.9551,60.9641,28016.0
2017-07-12 11:30:00,68.03,68.07,68.01,68.03,49372.0,60.9641,60.9999,60.9461,60.9641,49372.0
2017-07-12 11:40:00,68.02,68.04,68.0,68.03,16269.0,60.9551,60.973,60.9372,60.9641,16269.0
2017-07-12 11:50:00,68.03,68.04,67.95,68.0,44191.0,60.9641,60.973,60.8924,60.9372,44191.0
2017-07-12 12:00:00,67.99,68.07,67.95,68.04,26897.0,60.9282,60.9999,60.8924,60.973,26897.0
2017-07-12 12:10:00,68.05,68.09,67.95,67.99,49003.0,60.982,61.0178,60.8924,60.9282,49003.0
2017-07-12 12:20:00,67.99,68.04,67.98,68.04,21997.0,60.9282,60.973,60.9193,60.973,21997.0
2017-07-12 12:30:00,68.04,68.11,68.02,68.11,24494.0,60.973,61.0358,60.9551,61.0358,24494.0
2017-07-12 12:40:00,68.1,68.1,68.02,68.04,27699.0,61.0268,61.0268,60.9551,60.973,27699.0
2017-07-12 12:50:00,68.04,68.04,68.01,68.03,17607.0,60.973,60.973,60.9461,60.9641,17607.0
2017-07-12 13:00:00,68.04,68.05,68.02,68.03,16163.0,60.973,60.982,60.9551,60.9641,16163.0
2017-07-12 13:10:00,68.03,68.06,68.01,68.02,20173.0,60.9641,60.9909,60.9461,60.9551,20173.0
2017-07-12 13:20:00,68.02,68.07,68.0,68.04,19085.0,60.9551,60.9999,60.9372,60.973,19085.0
2017-07-12 13:30:00,68.04,68.1,68.03,68.09,15933.0,60.973,61.0268,60.9641,61.0178,15933.0
2017-07-12 13:40:00,68.08,68.12,68.08,68.11,14714.0,61.0089,61.0447,61.0089,61.0358,14714.0
2017-07-12 13:50:00,68.11,68.15,68.08,68.15,13568.0,61.0358,61.0716,61.0089,61.0716,13568.0
2017-07-12 14:00:00,68.15,68.16,68.05,68.06,29203.0,61.0716,61.0806,60.982,60.9909,29203.0
2017-07-12 14:10:00,68.06,68.12,68.02,68.07,29020.0,60.9909,61.0447,60.9551,60.9999,29020.0
2017-07-12 14:20:00,68.08,68.09,67.99,68.03,85046.0,61.0089,61.0178,60.9282,60.9641,85046.0
2017-07-12 14:30:00,68.03,68.1,68.03,68.09,23657.0,60.9641,61.0268,60.9641,61.0178,23657.0
2017-07-12 14:40:00,68.09,68.12,68.03,68.07,44246.0,61.0178,61.0447,60.9641,60.9999,44246.0
2017-07-12 14:50:00,68.06,68.12,68.01,68.01,53631.0,60.9909,61.0447,60.9461,60.9461,53631.0
2017-07-12 15:00:00,68.02,68.12,68.02,68.11,47973.0,60.9551,61.0447,60.9551,61.0358,47973.0
2017-07-12 15:10:00,68.11,68.12,68.07,68.1,55996.0,61.0358,61.0447,60.9999,61.0268,55996.0
2017-07-12 15:20:00,68.1,68.11,68.03,68.03,57990.0,61.0268,61.0358,60.9641,60.9641,57990.0
2017-07-12 15:30:00,68.03,68.09,67.98,68.08,73251.0,60.9641,61.0178,60.9193,61.0089,73251.0
2017-07-12 15:40:00,68.08,68.08,68.01,68.03,115216.0,61.0089,61.0089,60.9461,60.9641,115216.0
2017-07-12 15:50:00,68.02,68.15,68.01,68.13,361840.0,60.9551,61.0716,60.9461,61.0537,361840.0
2017-07-13 09:30:00,68.26,68.26,67.7,67.96,86086.0,61.1702,61.1702,60.6683,60.9013,86086.0
2017-07-13 09:40:00,67.97,68.07,67.91,67.99,49718.0,60.9103,60.9999,60.8565,60.9282,49718.0
2017-07-13 09:50:00,68.02,68.02,67.87,67.89,44453.0,60.9551,60.9551,60.8207,60.8386,44453.0
2017-07-13 10:00:00,67.88,67.98,67.85,67.98,43286.0,60.8296,60.9193,60.8028,60.9193,43286.0
2017-07-13 10:10:00,67.99,68.0,67.85,67.86,35849.0,60.9282,60.9372,60.8028,60.8117,35849.0
2017-07-13 10:20:00,67.85,67.89,67.75,67.78,36734.0,60.8028,60.8386,60.7131,60.74,36734.0
2017-07-13 10:30:00,67.78,67.79,67.66,67.69,40738.0,60.74,60.749,60.6325,60.6594,40738.0
2017-07-13 10:40:00,67.7,67.75,67.61,67.74,41170.0,60.6683,60.7131,60.5877,60.7042,41170.0
2017-07-13 10:50:00,67.75,67.82,67.74,67.8,19844.0,60.7131,60.7759,60.7042,60.7579,19844.0
2017-07-13 11:00:00,67.81,67.9,67.76,67.85,42449.0,60.7669,60.8476,60.7221,60.8028,42449.0
2017-07-13 11:10:00,67.84,67.86,67.74,67.79,33040.0,60.7938,60.8117,60.7042,60.749,33040.0
2017-07-13 11:20:00,67.79,67.8,67.71,67.73,28566.0,60.749,60.7579,60.6773,60.6952,28566.0
2017-07-13 11:30:00,67.73,67.81,67.73,67.81,43998.0,60.6952,60.7669,60.6952,60.7669,43998.0
2017-07-13 11:40:00,67.81,67.85,67.77,67.84,38144.0,60.7669,60.8028,60.7311,60.7938,38144.0
2017-07-13 11:50:00,67.84,67.9,67.82,67.87,33732.0,60.7938,60.8476,60.7759,60.8207,33732.0
2017-07-13 12:00:00,67.86,67.88,67.78,67.86,20231.0,60.8117,60.8296,60.74,60.8117,20231.0
2017-07-13 12:10:00,67.86,67.9,67.83,67.87,21563.0,60.8117,60.8476,60.7848,60.8207,21563.0
2017-07-13 12:20:00,67.87,67.89,67.84,67.85,22887.0,60.8207,60.8386,60.7938,60.8028,22887.0
2017-07-13 12:30:00,67.85,67.85,67.8,67.8,15717.0,60.8028,60.8028,60.7579,60.7579,15717.0
2017-07-13 12:40:00,67.81,67.82,67.75,67.76,25329.0,60.7669,60.7759,60.7131,60.7221,25329.0
2017-07-13 12:50:00,67.76,67.8,67.75,67.8,9800.0,60.7221,60.7579,60.7131,60.7579,9800.0
2017-07-13 13:00:00,67.79,67.81,67.75,67.79,13284.0,60.749,60.7669,60.7131,60.749,13284.0
2017-07-13 13:10:00,67.79,67.88,67.78,67.88,20233.0,60.749,60.8296,60.74,60.8296,20233.0
2017-07-13 13:20:00,67.88,67.88,67.83,67.84,24661.0,60.8296,60.8296,60.7848,60.7938,24661.0
2017-07-13 13:30:00,67.84,67.85,67.79,67.82,17553.0,60.7938,60.8028,60.749,60.7759,17553.0
2017-07-13 13:40:00,67.82,67.83,67.76,67.76,14432.0,60.7759,60.7848,60.7221,60.7221,14432.0
2017-07-13 13:50:00,67.76,67.89,67.75,67.84,43264.0,60.7221,60.8386,60.7131,60.7938,43264.0
2017-07-13 14:00:00,67.84,67.89,67.8,67.87,43038.0,60.7938,60.8386,60.7579,60.8207,43038.0
2017-07-13 14:10:00,67.88,67.93,67.87,67.93,21259.0,60.8296,60.8744,60.8207,60.8744,21259.0
2017-07-13 14:20:00,67.93,67.94,67.9,67.91,23363.0,60.8744,60.8834,60.8476,60.8565,23363.0
2017-07-13 14:30:00,67.91,67.98,67.88,67.94,44324.0,60.8565,60.9193,60.8296,60.8834,44324.0
2017-07-13 14:40:00,67.94,67.96,67.91,67.95,28822.0,60.8834,60.9013,60.8565,60.8924,28822.0
2017-07-13 14:50:00,67.95,67.97,67.93,67.94,30850.0,60.8924,60.9103,60.8744,60.8834,30850.0
2017-07-13 15:00:00,67.94,67.95,67.9,67.92,35944.0,60.8834,60.8924,60.8476,60.8655,35944.0
2017-07-13 15:10:00,67.93,68.08,67.92,67.97,117532.0,60.8744,61.0089,60.8655,60.9103,117532.0
2017-07-13 15:20:00,67.97,68.0,67.95,67.97,49685.0,60.9103,60.9372,60.8924,60.9103,49685.0
2017-07-13 15:30:00,67.98,68.0,67.96,67.98,48073.0,60.9193,60.9372,60.9013,60.9193,48073.0
2017-07-13 15:40:00,67.99,68.07,67.98,68.05,91573.0,60.9282,60.9999,60.9193,60.982,91573.0
2017-07-13 15:50:00,68.04,68.05,67.89,67.91,376511.0,60.973,60.982,60.8386,60.8565,376511.0
2017-07-14 09:30:00,68.28,68.81,68.13,68.76,143030.0,61.1881,61.663,61.0537,61.6182,143030.0
2017-07-14 09:40:00,68.76,68.77,68.54,68.6,124974.0,61.6182,61.6272,61.4211,61.4749,124974.0
2017-07-14 09:50:00,68.62,68.68,68.61,68.64,36238.0,61.4928,61.5465,61.4838,61.5107,36238.0
2017-07-14 10:00:00,68.65,68.73,68.64,68.72,66982.0,61.5197,61.5914,61.5107,61.5824,66982.0
2017-07-14 10:10:00,68.72,68.73,68.68,68.71,38951.0,61.5824,61.5914,61.5465,61.5734,38951.0
2017-07-14 10:20:00,68.71,68.72,68.64,68.64,40857.0,61.5734,61.5824,61.5107,61.5107,40857.0
2017-07-14 10:30:00,68.64,68.66,68.58,68.64,44234.0,61.5107,61.5286,61.4569,61.5107,44234.0
2017-07-14 10:40:00,68.64,68.68,68.55,68.63,38424.0,61.5107,61.5465,61.4301,61.5017,38424.0
2017-07-14 10:50:00,68.63,68.64,68.48,68.55,86268.0,61.5017,61.5107,61.3673,61.4301,86268.0
2017-07-14 11:00:00,68.54,68.56,68.48,68.51,46169.0,61.4211,61.439,61.3673,61.3942,46169.0
2017-07-14 11:10:00,68.51,68.58,68.5,68.54,42831.0,61.3942,61.4569,61.3852,61.4211,42831.0
2017-07-14 11:20:00,68.55,68.61,68.54,68.6,26360.0,61.4301,61.4838,61.4211,61.4749,26360.0
2017-07-14 11:30:00,68.61,68.63,68.56,68.57,40219.0,61.4838,61.5017,61.439,61.448,40219.0
2017-07-14 11:40:00,68.58,68.6,68.54,68.56,25731.0,61.4569,61.4749,61.4211,61.439,25731.0
2017-07-14 11:50:00,68.57,68.62,68.56,68.61,23845.0,61.448,61.4928,61.439,61.4838,23845.0
2017-07-14 12:00:00,68.61,68.64,68.59,68.61,26820.0,61.4838,61.5107,61.4659,61.4838,26820.0
2017-07-14 12:10:00,68.62,68.64,68.57,68.58,35709.0,61.4928,61.5107,61.448,61.4569,35709.0
2017-07-14 12:20:00,68.58,68.58,68.53,68.53,16142.0,61.4569,61.4569,61.4121,61.4121,16142.0
2017-07-14 12:30:00,68.53,68.54,68.48,68.54,27748.0,61.4121,61.4211,61.3673,61.4211,27748.0
2017-07-14 12:40:00,68.54,68.54,68.48,68.5,24839.0,61.4211,61.4211,61.3673,61.3852,24839.0
2017-07-14 12:50:00,68.51,68.54,68.47,68.48,27476.0,61.3942,61.4211,61.3584,61.3673,27476.0
2017-07-14 13:00:00,68.48,68.51,68.46,68.49,42447.0,61.3673,61.3942,61.3494,61.3763,42447.0
2017-07-14 13:10:00,68.49,68.56,68.49,68.55,19401.0,61.3763,61.439,61.3763,61.4301,19401.0
2017-07-14 13:20:00,68.55,68.59,68.53,68.58,20190.0,61.4301,61.4659,61.4121,61.4569,20190.0
2017-07-14 13:30:00,68.58,68.61,68.53,68.56,25903.0,61.4569,61.4838,61.4121,61.439,25903.0
2017-07-14 13:40:00,68.56,68.62,68.54,68.61,28460.0,61.439,61.4928,61.4211,61.4838,28460.0
2017-07-14 13:50:00,68.62,68.67,68.61,68.65,35336.0,61.4928,61.5376,61.4838,61.5197,35336.0
2017-07-14 14:00:00,68.65,68.73,68.65,68.7,48117.0,61.5197,61.5914,61.5197,61.5645,48117.0
2017-07-14 14:10:00,68.7,68.74,68.65,68.66,70801.0,61.5645,61.6003,61.5197,61.5286,70801.0
2017-07-14 14:20:00,68.66,68.74,68.64,68.71,47294.0,61.5286,61.6003,61.5107,61.5734,47294.0
2017-07-14 14:30:00,68.7,68.78,68.68,68.76,58687.0,61.5645,61.6362,61.5465,61.6182,58687.0
2017-07-14 14:40:00,68.76,68.8,68.74,68.79,65158.0,61.6182,61.6541,61.6003,61.6451,65158.0
2017-07-14 14:50:00,68.8,68.84,68.78,68.83,46648.0,61.6541,61.6899,61.6362,61.681,46648.0
2017-07-14 15:00:00,68.83,68.84,68.8,68.81,50410.0,61.681,61.6899,61.6541,61.663,50410.0
2017-07-14 15:10:00,68.8,68.87,68.78,68.87,57972.0,61.6541,61.7168,61.6362,61.7168,57972.0
2017-07-14 15:20:00,68.87,68.91,68.85,68.85,71075.0,61.7168,61.7527,61.6989,61.6989,71075.0
2017-07-14 15:30:00,68.85,68.85,68.8,68.83,66677.0,61.6989,61.6989,61.6541,61.681,66677.0
2017-07-14 15:40:00,68.83,68.85,68.79,68.79,123082.0,61.681,61.6989,61.6451,61.6451,123082.0
2017-07-14 15:50:00,68.8,68.89,68.77,68.83,503307.0,61.6541,61.7347,61.6272,61.681,503307.0
2017-07-17 09:30:00,68.78,68.98,68.52,68.66,69844.0,61.6362,61.8154,61.4032,61.5286,69844.0
2017-07-17 09:40:00,68.68,68.7,68.55,68.66,32239.0,61.5465,61.5645,61.4301,61.5286,32239.0
2017-07-17 09:50:00,68.66,68.78,68.64,68.76,38752.0,61.5286,61.6362,61.5107,61.6182,38752.0
2017-07-17 10:00:00,68.75,68.84,68.72,68.82,31576.0,61.6093,61.6899,61.5824,61.672,31576.0
2017-07-17 10:10:00,68.82,68.83,68.74,68.74,29808.0,61.672,61.681,61.6003,61.6003,29808.0
2017-07-17 10:20:00,68.74,68.9,68.74,68.84,35700.0,61.6003,61.7437,61.6003,61.6899,35700.0
2017-07-17 10:30:00,68.84,68.86,68.71,68.73,36061.0,61.6899,61.7079,61.5734,61.5914,36061.0
2017-07-17 10:40:00,68.72,68.74,68.67,68.73,35144.0,61.5824,61.6003,61.5376,61.5914,35144.0
2017-07-17 10:50:00,68.73,68.75,68.7,68.74,26266.0,61.5914,61.6093,61.5645,61.6003,26266.0
2017-07-17 11:00:00,68.73,68.77,68.69,68.72,41091.0,61.5914,61.6272,61.5555,61.5824,41091.0
2017-07-17 11:10:00,68.73,68.77,68.67,68.76,20529.0,61.5914,61.6272,61.5376,61.6182,20529.0
2017-07-17 11:20:00,68.77,68.81,68.76,68.76,31656.0,61.6272,61.663,61.6182,61.6182,31656.0
2017-07-17 11:30:00,68.75,68.76,68.68,68.69,19386.0,61.6093,61.6182,61.5465,61.5555,19386.0
2017-07-17 11:40:00,68.69,68.76,68.67,68.76,30133.0,61.5555,61.6182,61.5376,61.6182,30133.0
2017-07-17 11:50:00,68.76,68.77,68.69,68.73,28533.0,61.6182,61.6272,61.5555,61.5914,28533.0
2017-07-17 12:00:00,68.72,68.78,68.72,68.77,10907.0,61.5824,61.6362,61.5824,61.6272,10907.0
2017-07-17 12:10:00,68.77,68.82,68.76,68.8,11503.0,61.6272,61.672,61.6182,61.6541,11503.0
2017-07-17 12:20:00,68.79,68.82,68.78,68.8,18644.0,61.6451,61.672,61.6362,61.6541,18644.0
2017-07-17 12:30:00,68.81,68.83,68.79,68.83,14320.0,61.663,61.681,61.6451,61.681,14320.0
2017-07-17 12:40:00,68.83,68.89,68.83,68.85,23483.0,61.681,61.7347,61.681,61.6989,23483.0
2017-07-17 12:50:00,68.86,68.87,68.83,68.84,13601.0,61.7079,61.7168,61.681,61.6899,13601.0
2017-07-17 13:00:00,68.84,68.91,68.84,68.9,13109.0,61.6899,61.7527,61.6899,61.7437,13109.0
2017-07-17 13:10:00,68.91,68.98,68.91,68.97,18523.0,61.7527,61.8154,61.7527,61.8064,18523.0
2017-07-17 13:20:00,68.96,68.97,68.88,68.88,11334.0,61.7975,61.8064,61.7258,61.7258,11334.0
2017-07-17 13:30:00,68.88,68.93,68.87,68.9,14149.0,61.7258,61.7706,61.7168,61.7437,14149.0
2017-07-17 13:40:00,68.9,68.93,68.87,68.87,16979.0,61.7437,61.7706,61.7168,61.7168,16979.0
2017-07-17 13:50:00,68.88,68.96,68.88,68.94,23054.0,61.7258,61.7975,61.7258,61.7795,23054.0
2017-07-17 14:00:00,68.94,68.98,68.94,68.98,15395.0,61.7795,61.8154,61.7795,61.8154,15395.0
2017-07-17 14:10:00,68.98,68.98,68.89,68.9,19637.0,61.8154,61.8154,61.7347,61.7437,19637.0
2017-07-17 14:20:00,68.91,69.0,68.9,68.99,36379.0,61.7527,61.8333,61.7437,61.8243,36379.0
2017-07-17 14:30:00,68.98,68.99,68.93,68.96,23912.0,61.8154,61.8243,61.7706,61.7975,23912.0
2017-07-17 14:40:00,68.95,68.98,68.91,68.91,29165.0,61.7885,61.8154,61.7527,61.7527,29165.0
2017-07-17 14:50:00,68.91,68.96,68.91,68.93,34166.0,61.7527,61.7975,61.7527,61.7706,34166.0
2017-07-17 15:00:00,68.94,68.94,68.88,68.91,27706.0,61.7795,61.7795,61.7258,61.7527,27706.0
2017-07-17 15:10:00,68.9,68.95,68.88,68.89,42408.0,61.7437,61.7885,61.7258,61.7347,42408.0
2017-07-17 15:20:00,68.89,68.92,68.88,68.9,35624.0,61.7347,61.7616,61.7258,61.7437,35624.0
2017-07-17 15:30:00,68.89,68.91,68.88,68.91,52317.0,61.7347,61.7527,61.7258,61.7527,52317.0
2017-07-17 15:40:00,68.9,68.91,68.86,68.89,38052.0,61.7437,61.7527,61.7079,61.7347,38052.0
2017-07-17 15:50:00,68.89,68.9,68.85,68.89,83964.0,61.7347,61.7437,61.6989,61.7347,83964.0
2017-07-18 09:30:00,68.78,68.79,68.42,68.58,60443.0,61.6362,61.6451,61.3136,61.4569,60443.0
2017-07-18 09:40:00,68.57,68.69,68.54,68.69,50218.0,61.448,61.5555,61.4211,61.5555,50218.0
2017-07-18 09:50:00,68.7,68.79,68.67,68.75,26531.0,61.5645,61.6451,61.5376,61.6093,26531.0
2017-07-18 10:00:00,68.76,68.86,68.74,68.84,35561.0,61.6182,61.7079,61.6003,61.6899,35561.0
2017-07-18 10:10:00,68.85,68.88,68.82,68.82,66949.0,61.6989,61.7258,61.672,61.672,66949.0
2017-07-18 10:20:00,68.81,68.88,68.77,68.78,26753.0,61.663,61.7258,61.6272,61.6362,26753.0
2017-07-18 10:30:00,68.78,68.79,68.61,68.61,54826.0,61.6362,61.6451,61.4838,61.4838,54826.0
2017-07-18 10:40:00,68.6,68.65,68.52,68.59,31903.0,61.4749,61.5197,61.4032,61.4659,31903.0
2017-07-18 10:50:00,68.58,68.74,68.58,68.73,32464.0,61.4569,61.6003,61.4569,61.5914,32464.0
2017-07-18 11:00:00,68.74,68.76,68.68,68.71,33296.0,61.6003,61.6182,61.5465,61.5734,33296.0
2017-07-18 11:10:00,68.72,68.75,68.68,68.75,19257.0,61.5824,61.6093,61.5465,61.6093,19257.0
2017-07-18 11:20:00,68.74,68.83,68.72,68.79,38093.0,61.6003,61.681,61.5824,61.6451,38093.0
2017-07-18 11:30:00,68.78,68.9,68.77,68.87,24925.0,61.6362,61.7437,61.6272,61.7168,24925.0
2017-07-18 11:40:00,68.86,68.89,68.79,68.81,44701.0,61.7079,61.7347,61.6451,61.663,44701.0
2017-07-18 11:50:00,68.81,68.85,68.8,68.84,18544.0,61.663,61.6989,61.6541,61.6899,18544.0
2017-07-18 12:00:00,68.84,68.86,68.81,68.81,13651.0,61.6899,61.7079,61.663,61.663,13651.0
2017-07-18 12:10:00,68.82,68.88,68.73,68.76,35506.0,61.672,61.7258,61.5914,61.6182,35506.0
2017-07-18 12:20:00,68.77,68.79,68.74,68.75,15190.0,61.6272,61.6451,61.6003,61.6093,15190.0
2017-07-18 12:30:00,68.74,68.78,68.73,68.75,15065.0,61.6003,61.6362,61.5914,61.6093,15065.0
2017-07-18 12:40:00,68.75,68.76,68.68,68.7,16601.0,61.6093,61.6182,61.5465,61.5645,16601.0
2017-07-18 12:50:00,68.7,68.75,68.68,68.7,20237.0,61.5645,61.6093,61.5465,61.5645,20237.0
2017-07-18 13:00:00,68.69,68.7,68.66,68.7,10964.0,61.5555,61.5645,61.5286,61.5645,10964.0
2017-07-18 13:10:00,68.69,68.73,68.69,68.7,18008.0,61.5555,61.5914,61.5555,61.5645,18008.0
2017-07-18 13:20:00,68.7,68.73,68.68,68.7,14616.0,61.5645,61.5914,61.5465,61.5645,14616.0
2017-07-18 13:30:00,68.7,68.74,68.69,68.73,17294.0,61.5645,61.6003,61.5555,61.5914,17294.0
2017-07-18 13:40:00,68.73,68.8,68.73,68.78,17999.0,61.5914,61.6541,61.5914,61.6362,17999.0
2017-07-18 13:50:00,68.78,68.8,68.77,68.8,27019.0,61.6362,61.6541,61.6272,61.6541,27019.0
2017-07-18 14:00:00,68.82,68.85,68.8,68.85,15088.0,61.672,61.6989,61.6541,61.6989,15088.0
2017-07-18 14:10:00,68.85,68.85,68.82,68.83,24692.0,61.6989,61.6989,61.672,61.681,24692.0
2017-07-18 14:20:00,68.84,68.9,68.82,68.85,44418.0,61.6899,61.7437,61.672,61.6989,44418.0
2017-07-18 14:30:00,68.86,68.91,68.85,68.89,33847.0,61.7079,61.7527,61.6989,61.7347,33847.0
2017-07-18 14:40:00,68.9,68.91,68.87,68.87,38594.0,61.7437,61.7527,61.7168,61.7168,38594.0
2017-07-18 14:50:00,68.87,68.87,68.81,68.85,35257.0,61.7168,61.7168,61.663,61.6989,35257.0
2017-07-18 15:00:00,68.85,68.86,68.83,68.85,45291.0,61.6989,61.7079,61.681,61.6989,45291.0
2017-07-18 15:10:00,68.85,68.86,68.83,68.86,39509.0,61.6989,61.7079,61.681,61.7079,39509.0
2017-07-18 15:20:00,68.86,68.92,68.84,68.92,42391.0,61.7079,61.7616,61.6899,61.7616,42391.0
2017-07-18 15:30:00,68.91,68.96,68.9,68.93,62349.0,61.7527,61.7975,61.7437,61.7706,62349.0
2017-07-18 15:40:00,68.93,68.93,68.79,68.81,96886.0,61.7706,61.7706,61.6451,61.663,96886.0
2017-07-18 15:50:00,68.81,68.85,68.78,68.78,241512.0,61.663,61.6989,61.6362,61.6362,241512.0
2017-07-19 09:30:00,68.8,69.02,68.65,68.9,176665.0,61.6541,61.8512,61.5197,61.7437,176665.0
2017-07-19 09:40:00,68.9,68.93,68.82,68.84,137183.0,61.7437,61.7706,61.672,61.6899,137183.0
2017-07-19 09:50:00,68.83,68.89,68.81,68.86,44340.0,61.681,61.7347,61.663,61.7079,44340.0
2017-07-19 10:00:00,68.86,69.01,68.83,68.9,77243.0,61.7079,61.8423,61.681,61.7437,77243.0
2017-07-19 10:10:00,68.91,68.94,68.84,68.9,61778.0,61.7527,61.7795,61.6899,61.7437,61778.0
2017-07-19 10:20:00,68.89,68.93,68.81,68.93,66801.0,61.7347,61.7706,61.663,61.7706,66801.0
2017-07-19 10:30:00,68.92,69.1,68.88,69.03,84004.0,61.7616,61.9229,61.7258,61.8602,84004.0
2017-07-19 10:40:00,69.03,69.05,68.94,68.97,85513.0,61.8602,61.8781,61.7795,61.8064,85513.0
2017-07-19 10:50:00,68.98,68.99,68.92,68.96,28961.0,61.8154,61.8243,61.7616,61.7975,28961.0
2017-07-19 11:00:00,68.96,68.99,68.93,68.99,33795.0,61.7975,61.8243,61.7706,61.8243,33795.0
2017-07-19 11:10:00,68.99,69.03,68.95,68.99,63753.0,61.8243,61.8602,61.7885,61.8243,63753.0
2017-07-19 11:20:00,68.99,69.0,68.93,68.97,45033.0,61.8243,61.8333,61.7706,61.8064,45033.0
2017-07-19 11:30:00,68.96,69.01,68.96,68.99,51441.0,61.7975,61.8423,61.7975,61.8243,51441.0
2017-07-19 11:40:00,68.99,69.09,68.98,69.08,56512.0,61.8243,61.914,61.8154,61.905,56512.0
2017-07-19 11:50:00,69.08,69.1,69.02,69.04,42535.0,61.905,61.9229,61.8512,61.8692,42535.0
2017-07-19 12:00:00,69.05,69.06,68.98,69.02,61813.0,61.8781,61.8871,61.8154,61.8512,61813.0
2017-07-19 12:10:00,69.02,69.05,69.01,69.02,45261.0,61.8512,61.8781,61.8423,61.8512,45261.0
2017-07-19 12:20:00,69.03,69.2,69.02,69.2,39922.0,61.8602,62.0125,61.8512,62.0125,39922.0
2017-07-19 12:30:00,69.2,69.23,69.17,69.17,22518.0,62.0125,62.0394,61.9857,61.9857,22518.0
2017-07-19 12:40:00,69.17,69.21,69.16,69.21,16299.0,61.9857,62.0215,61.9767,62.0215,16299.0
2017-07-19 12:50:00,69.2,69.21,69.14,69.18,26971.0,62.0125,62.0215,61.9588,61.9946,26971.0
2017-07-19 13:00:00,69.19,69.27,69.19,69.26,21173.0,62.0036,62.0753,62.0036,62.0663,21173.0
2017-07-19 13:10:00,69.28,69.35,69.27,69.34,26188.0,62.0842,62.147,62.0753,62.138,26188.0
2017-07-19 13:20:00,69.34,69.35,69.33,69.33,19818.0,62.138,62.147,62.129,62.129,19818.0
2017-07-19 13:30:00,69.34,69.35,69.33,69.35,30213.0,62.138,62.147,62.129,62.147,30213.0
2017-07-19 13:40:00,69.35,69.36,69.33,69.35,36039.0,62.147,62.1559,62.129,62.147,36039.0
2017-07-19 13:50:00,69.35,69.35,69.29,69.29,28225.0,62.147,62.147,62.0932,62.0932,28225.0
2017-07-19 14:00:00,69.28,69.29,69.23,69.26,26787.0,62.0842,62.0932,62.0394,62.0663,26787.0
2017-07-19 14:10:00,69.27,69.35,69.26,69.34,29492.0,62.0753,62.147,62.0663,62.138,29492.0
2017-07-19 14:20:00,69.33,69.36,69.33,69.35,37259.0,62.129,62.1559,62.129,62.147,37259.0
2017-07-19 14:30:00,69.34,69.35,69.33,69.34,34697.0,62.138,62.147,62.129,62.138,34697.0
2017-07-19 14:40:00,69.33,69.4,69.32,69.4,34034.0,62.129,62.1918,62.1201,62.1918,34034.0
2017-07-19 14:50:00,69.41,69.43,69.4,69.41,17310.0,62.2007,62.2186,62.1918,62.2007,17310.0
2017-07-19 15:00:00,69.41,69.45,69.4,69.42,43527.0,62.2007,62.2366,62.1918,62.2097,43527.0
2017-07-19 15:10:00,69.42,69.49,69.4,69.46,39310.0,62.2097,62.2724,62.1918,62.2455,39310.0
2017-07-19 15:20:00,69.46,69.5,69.44,69.47,70089.0,62.2455,62.2814,62.2276,62.2545,70089.0
2017-07-19 15:30:00,69.48,69.49,69.44,69.45,43814.0,62.2635,62.2724,62.2276,62.2366,43814.0
2017-07-19 15:40:00,69.44,69.47,69.42,69.44,62860.0,62.2276,62.2545,62.2097,62.2276,62860.0
2017-07-19 15:50:00,69.45,69.5,69.44,69.49,299827.0,62.2366,62.2814,62.2276,62.2724,299827.0
2017-07-20 09:30:00,69.75,69.89,69.67,69.8,86283.0,62.5054,62.6309,62.4337,62.5502,86283.0
2017-07-20 09:40:00,69.79,69.81,69.63,69.75,113512.0,62.5413,62.5592,62.3979,62.5054,113512.0
2017-07-20 09:50:00,69.74,69.89,69.73,69.86,68749.0,62.4965,62.6309,62.4875,62.604,68749.0
2017-07-20 10:00:00,69.86,70.12,69.84,70.05,121020.0,62.604,62.837,62.5861,62.7743,121020.0
2017-07-20 10:10:00,70.05,70.06,69.95,70.04,101860.0,62.7743,62.7832,62.6846,62.7653,101860.0
2017-07-20 10:20:00,70.04,70.05,69.85,69.91,101078.0,62.7653,62.7743,62.595,62.6488,101078.0
2017-07-20 10:30:00,69.91,69.97,69.7,69.74,57728.0,62.6488,62.7026,62.4606,62.4965,57728.0
2017-07-20 10:40:00,69.74,69.9,69.74,69.9,38822.0,62.4965,62.6398,62.4965,62.6398,38822.0
2017-07-20 10:50:00,69.9,69.96,69.88,69.96,19185.0,62.6398,62.6936,62.6219,62.6936,19185.0
2017-07-20 11:00:00,69.98,70.08,69.96,70.0,28903.0,62.7115,62.8011,62.6936,62.7294,28903.0
2017-07-20 11:10:00,70.0,70.03,69.94,69.98,22821.0,62.7294,62.7563,62.6757,62.7115,22821.0
2017-07-20 11:20:00,69.97,70.05,69.96,70.01,24347.0,62.7026,62.7743,62.6936,62.7384,24347.0
2017-07-20 11:30:00,70.0,70.09,69.98,70.09,32304.0,62.7294,62.8101,62.7115,62.8101,32304.0
2017-07-20 11:40:00,70.08,70.14,70.06,70.14,78971.0,62.8011,62.8549,62.7832,62.8549,78971.0
2017-07-20 11:50:00,70.14,70.14,70.03,70.05,34397.0,62.8549,62.8549,62.7563,62.7743,34397.0
2017-07-20 12:00:00,70.03,70.13,70.01,70.09,22466.0,62.7563,62.8459,62.7384,62.8101,22466.0
2017-07-20 12:10:00,70.1,70.17,70.09,70.17,19941.0,62.8191,62.8818,62.8101,62.8818,19941.0
2017-07-20 12:20:00,70.17,70.3,70.16,70.2,76238.0,62.8818,62.9983,62.8728,62.9087,76238.0
2017-07-20 12:30:00,70.2,70.2,70.15,70.2,17686.0,62.9087,62.9087,62.8639,62.9087,17686.0
2017-07-20 12:40:00,70.2,70.22,70.18,70.21,25454.0,62.9087,62.9266,62.8908,62.9176,25454.0
2017-07-20 12:50:00,70.21,70.23,70.15,70.16,30035.0,62.9176,62.9356,62.8639,62.8728,30035.0
2017-07-20 13:00:00,70.17,70.18,70.07,70.16,42934.0,62.8818,62.8908,62.7922,62.8728,42934.0
2017-07-20 13:10:00,70.16,70.18,70.15,70.17,16800.0,62.8728,62.8908,62.8639,62.8818,16800.0
2017-07-20 13:20:00,70.16,70.18,70.11,70.12,12166.0,62.8728,62.8908,62.828,62.837,12166.0
2017-07-20 13:30:00,70.11,70.14,70.1,70.11,33619.0,62.828,62.8549,62.8191,62.828,33619.0
2017-07-20 13:40:00,70.11,70.18,70.11,70.14,28924.0,62.828,62.8908,62.828,62.8549,28924.0
2017-07-20 13:50:00,70.15,70.15,70.12,70.13,18264.0,62.8639,62.8639,62.837,62.8459,18264.0
2017-07-20 14:00:00,70.13,70.13,70.05,70.06,41317.0,62.8459,62.8459,62.7743,62.7832,41317.0
2017-07-20 14:10:00,70.05,70.07,70.04,70.05,30362.0,62.7743,62.7922,62.7653,62.7743,30362.0
2017-07-20 14:20:00,70.04,70.05,69.94,70.0,103765.0,62.7653,62.7743,62.6757,62.7294,103765.0
2017-07-20 14:30:00,69.99,69.99,69.83,69.84,36119.0,62.7205,62.7205,62.5771,62.5861,36119.0
2017-07-20 14:40:00,69.84,69.96,69.82,69.96,84776.0,62.5861,62.6936,62.5681,62.6936,84776.0
2017-07-20 14:50:00,69.96,70.0,69.93,69.93,33997.0,62.6936,62.7294,62.6667,62.6667,33997.0
2017-07-20 15:00:00,69.94,70.0,69.94,69.97,30564.0,62.6757,62.7294,62.6757,62.7026,30564.0
2017-07-20 15:10:00,69.97,70.0,69.96,69.97,28725.0,62.7026,62.7294,62.6936,62.7026,28725.0
2017-07-20 15:20:00,69.96,70.01,69.96,70.01,73669.0,62.6936,62.7384,62.6936,62.7384,73669.0
2017-07-20 15:30:00,70.0,70.02,69.96,69.97,55316.0,62.7294,62.7474,62.6936,62.7026,55316.0
2017-07-20 15:40:00,69.98,69.99,69.91,69.94,90531.0,62.7115,62.7205,62.6488,62.6757,90531.0
2017-07-20 15:50:00,69.94,69.99,69.91,69.97,187756.0,62.6757,62.7205,62.6488,62.7026,187756.0
2017-07-21 09:30:00,69.67,70.06,69.6,69.88,285445.0,62.4337,62.7832,62.371,62.6219,285445.0
2017-07-21 09:40:00,69.89,70.0,69.78,69.79,71829.0,62.6309,62.7294,62.5323,62.5413,71829.0
2017-07-21 09:50:00,69.79,69.83,69.7,69.73,49516.0,62.5413,62.5771,62.4606,62.4875,49516.0
2017-07-21 10:00:00,69.73,69.77,69.65,69.72,73719.0,62.4875,62.5233,62.4158,62.4785,73719.0
2017-07-21 10:10:00,69.73,69.93,69.72,69.84,77310.0,62.4875,62.6667,62.4785,62.5861,77310.0
2017-07-21 10:20:00,69.85,69.86,69.76,69.79,60031.0,62.595,62.604,62.5144,62.5413,60031.0
2017-07-21 10:30:00,69.79,69.88,69.77,69.87,46270.0,62.5413,62.6219,62.5233,62.6129,46270.0
2017-07-21 10:40:00,69.88,69.89,69.79,69.88,40542.0,62.6219,62.6309,62.5413,62.6219,40542.0
2017-07-21 10:50:00,69.9,69.9,69.78,69.82,34664.0,62.6398,62.6398,62.5323,62.5681,34664.0
2017-07-21 11:00:00,69.82,69.92,69.79,69.92,38590.0,62.5681,62.6578,62.5413,62.6578,38590.0
2017-07-21 11:10:00,69.92,69.95,69.89,69.91,54411.0,62.6578,62.6846,62.6309,62.6488,54411.0
2017-07-21 11:20:00,69.9,69.95,69.83,69.95,88203.0,62.6398,62.6846,62.5771,62.6846,88203.0
2017-07-21 11:30:00,69.96,69.98,69.93,69.95,34687.0,62.6936,62.7115,62.6667,62.6846,34687.0
2017-07-21 11:40:00,69.94,69.96,69.88,69.89,73915.0,62.6757,62.6936,62.6219,62.6309,73915.0
2017-07-21 11:50:00,69.9,69.91,69.85,69.9,63120.0,62.6398,62.6488,62.595,62.6398,63120.0
2017-07-21 12:00:00,69.9,69.9,69.81,69.81,43815.0,62.6398,62.6398,62.5592,62.5592,43815.0
2017-07-21 12:10:00,69.81,69.91,69.79,69.87,40835.0,62.5592,62.6488,62.5413,62.6129,40835.0
2017-07-21 12:20:00,69.87,69.91,69.83,69.84,38229.0,62.6129,62.6488,62.5771,62.5861,38229.0
2017-07-21 12:30:00,69.84,69.87,69.84,69.84,24294.0,62.5861,62.6129,62.5861,62.5861,24294.0
2017-07-21 12:40:00,69.84,69.87,69.83,69.86,17461.0,62.5861,62.6129,62.5771,62.604,17461.0
2017-07-21 12:50:00,69.87,69.87,69.8,69.83,26759.0,62.6129,62.6129,62.5502,62.5771,26759.0
2017-07-21 13:00:00,69.83,69.83,69.79,69.82,23657.0,62.5771,62.5771,62.5413,62.5681,23657.0
2017-07-21 13:10:00,69.82,69.84,69.79,69.8,17329.0,62.5681,62.5861,62.5413,62.5502,17329.0
2017-07-21 13:20:00,69.79,69.8,69.72,69.75,42108.0,62.5413,62.5502,62.4785,62.5054,42108.0
2017-07-21 13:30:00,69.75,69.76,69.66,69.71,22417.0,62.5054,62.5144,62.4248,62.4696,22417.0
2017-07-21 13:40:00,69.72,69.72,69.62,69.67,34132.0,62.4785,62.4785,62.3889,62.4337,34132.0
2017-07-21 13:50:00,69.68,69.71,69.66,69.7,20748.0,62.4427,62.4696,62.4248,62.4606,20748.0
2017-07-21 14:00:00,69.7,69.7,69.64,69.66,24115.0,62.4606,62.4606,62.4068,62.4248,24115.0
2017-07-21 14:10:00,69.66,69.66,69.6,69.63,32102.0,62.4248,62.4248,62.371,62.3979,32102.0
2017-07-21 14:20:00,69.64,69.7,69.64,69.7,12688.0,62.4068,62.4606,62.4068,62.4606,12688.0
2017-07-21 14:30:00,69.7,69.77,69.69,69.76,27204.0,62.4606,62.5233,62.4516,62.5144,27204.0
2017-07-21 14:40:00,69.75,69.83,69.73,69.82,26879.0,62.5054,62.5771,62.4875,62.5681,26879.0
2017-07-21 14:50:00,69.83,69.83,69.79,69.8,27450.0,62.5771,62.5771,62.5413,62.5502,27450.0
2017-07-21 15:00:00,69.8,69.82,69.79,69.79,27035.0,62.5502,62.5681,62.5413,62.5413,27035.0
2017-07-21 15:10:00,69.79,69.82,69.77,69.82,31619.0,62.5413,62.5681,62.5233,62.5681,31619.0
2017-07-21 15:20:00,69.81,69.86,69.78,69.86,48999.0,62.5592,62.604,62.5323,62.604,48999.0
2017-07-21 15:30:00,69.86,69.95,69.84,69.93,53207.0,62.604,62.6846,62.5861,62.6667,53207.0
2017-07-21 15:40:00,69.94,69.98,69.92,69.94,61918.0,62.6757,62.7115,62.6578,62.6757,61918.0
2017-07-21 15:50:00,69.95,70.0,69.94,69.98,241164.0,62.6846,62.7294,62.6757,62.7115,241164.0
2017-07-24 09:30:00,69.96,70.05,69.67,69.68,62770.0,62.6936,62.7743,62.4337,62.4427,62770.0
2017-07-24 09:40:00,69.72,69.81,69.69,69.78,22361.0,62.4785,62.5592,62.4516,62.5323,22361.0
2017-07-24 09:50:00,69.78,69.81,69.73,69.74,27464.0,62.5323,62.5592,62.4875,62.4965,27464.0
2017-07-24 10:00:00,69.75,69.87,69.75,69.82,30847.0,62.5054,62.6129,62.5054,62.5681,30847.0
2017-07-24 10:10:00,69.81,69.88,69.79,69.86,52717.0,62.5592,62.6219,62.5413,62.604,52717.0
2017-07-24 10:20:00,69.86,70.0,69.86,69.93,24363.0,62.604,62.7294,62.604,62.6667,24363.0
2017-07-24 10:30:00,69.94,69.95,69.86,69.87,27733.0,62.6757,62.6846,62.604,62.6129,27733.0
2017-07-24 10:40:00,69.88,69.91,69.86,69.87,45846.0,62.6219,62.6488,62.604,62.6129,45846.0
2017-07-24 10:50:00,69.88,69.91,69.78,69.82,34685.0,62.6219,62.6488,62.5323,62.5681,34685.0
2017-07-24 11:00:00,69.82,69.83,69.78,69.78,28501.0,62.5681,62.5771,62.5323,62.5323,28501.0
2017-07-24 11:10:00,69.78,69.78,69.69,69.75,24202.0,62.5323,62.5323,62.4516,62.5054,24202.0
2017-07-24 11:20:00,69.76,69.78,69.68,69.7,43980.0,62.5144,62.5323,62.4427,62.4606,43980.0
2017-07-24 11:30:00,69.71,69.77,69.71,69.73,34841.0,62.4696,62.5233,62.4696,62.4875,34841.0
2017-07-24 11:40:00,69.73,69.77,69.71,69.72,37529.0,62.4875,62.5233,62.4696,62.4785,37529.0
2017-07-24 11:50:00,69.72,69.73,69.67,69.68,34653.0,62.4785,62.4875,62.4337,62.4427,34653.0
2017-07-24 12:00:00,69.69,69.75,69.67,69.74,37869.0,62.4516,62.5054,62.4337,62.4965,37869.0
2017-07-24 12:10:00,69.75,69.75,69.65,69.68,49570.0,62.5054,62.5054,62.4158,62.4427,49570.0
2017-07-24 12:20:00,69.67,69.69,69.64,69.67,29850.0,62.4337,62.4516,62.4068,62.4337,29850.0
2017-07-24 12:30:00,69.67,69.71,69.67,69.69,42189.0,62.4337,62.4696,62.4337,62.4516,42189.0
2017-07-24 12:40:00,69.7,69.71,69.65,69.66,30839.0,62.4606,62.4696,62.4158,62.4248,30839.0
2017-07-24 12:50:00,69.67,69.71,69.66,69.7,31374.0,62.4337,62.4696,62.4248,62.4606,31374.0
2017-07-24 13:00:00,69.7,69.71,69.68,69.7,39123.0,62.4606,62.4696,62.4427,62.4606,39123.0
2017-07-24 13:10:00,69.71,69.71,69.66,69.66,44446.0,62.4696,62.4696,62.4248,62.4248,44446.0
2017-07-24 13:20:00,69.67,69.71,69.64,69.7,36305.0,62.4337,62.4696,62.4068,62.4606,36305.0
2017-07-24 13:30:00,69.7,69.73,69.69,69.71,39304.0,62.4606,62.4875,62.4516,62.4696,39304.0
2017-07-24 13:40:00,69.7,69.76,69.69,69.75,36065.0,62.4606,62.5144,62.4516,62.5054,36065.0
2017-07-24 13:50:00,69.75,69.76,69.7,69.73,57676.0,62.5054,62.5144,62.4606,62.4875,57676.0
2017-07-24 14:00:00,69.73,69.75,69.7,69.73,50624.0,62.4875,62.5054,62.4606,62.4875,50624.0
2017-07-24 14:10:00,69.74,69.81,69.73,69.81,50601.0,62.4965,62.5592,62.4875,62.5592,50601.0
2017-07-24 14:20:00,69.8,69.81,69.72,69.72,57163.0,62.5502,62.5592,62.4785,62.4785,57163.0
2017-07-24 14:30:00,69.72,69.8,69.71,69.8,29879.0,62.4785,62.5502,62.4696,62.5502,29879.0
2017-07-24 14:40:00,69.79,69.84,69.74,69.75,106356.0,62.5413,62.5861,62.4965,62.5054,106356.0
2017-07-24 14:50:00,69.76,69.82,69.72,69.82,49294.0,62.5144,62.5681,62.4785,62.5681,49294.0
2017-07-24 15:00:00,69.81,69.87,69.81,69.87,36900.0,62.5592,62.6129,62.5592,62.6129,36900.0
2017-07-24 15:10:00,69.88,70.0,69.87,69.99,46979.0,62.6219,62.7294,62.6129,62.7205,46979.0
2017-07-24 15:20:00,70.0,70.01,69.97,70.01,59769.0,62.7294,62.7384,62.7026,62.7384,59769.0
2017-07-24 15:30:00,70.0,70.06,69.99,70.0,67885.0,62.7294,62.7832,62.7205,62.7294,67885.0
2017-07-24 15:40:00,70.0,70.04,69.96,69.98,70275.0,62.7294,62.7653,62.6936,62.7115,70275.0
2017-07-24 15:50:00,69.98,69.98,69.91,69.97,192756.0,62.7115,62.7115,62.6488,62.7026,192756.0
2017-07-25 09:30:00,69.94,70.0,69.73,69.9,112530.0,62.6757,62.7294,62.4875,62.6398,112530.0
2017-07-25 09:40:00,69.91,69.99,69.84,69.99,81331.0,62.6488,62.7205,62.5861,62.7205,81331.0
2017-07-25 09:50:00,69.99,70.2,69.98,70.18,79151.0,62.7205,62.9087,62.7115,62.8908,79151.0
2017-07-25 10:00:00,70.18,70.34,70.18,70.23,118528.0,62.8908,63.0341,62.8908,62.9356,118528.0
2017-07-25 10:10:00,70.24,70.24,70.14,70.18,102800.0,62.9445,62.9445,62.8549,62.8908,102800.0
2017-07-25 10:20:00,70.18,70.19,70.03,70.04,67807.0,62.8908,62.8997,62.7563,62.7653,67807.0
2017-07-25 10:30:00,70.04,70.06,69.95,69.96,65245.0,62.7653,62.7832,62.6846,62.6936,65245.0
2017-07-25 10:40:00,69.97,70.09,69.96,70.05,100386.0,62.7026,62.8101,62.6936,62.7743,100386.0
2017-07-25 10:50:00,70.05,70.1,70.01,70.03,86118.0,62.7743,62.8191,62.7384,62.7563,86118.0
2017-07-25 11:00:00,70.02,70.14,70.01,70.14,39198.0,62.7474,62.8549,62.7384,62.8549,39198.0
2017-07-25 11:10:00,70.14,70.25,70.13,70.2,76851.0,62.8549,62.9535,62.8459,62.9087,76851.0
2017-07-25 11:20:00,70.2,70.25,70.17,70.24,36028.0,62.9087,62.9535,62.8818,62.9445,36028.0
2017-07-25 11:30:00,70.23,70.23,70.15,70.22,47574.0,62.9356,62.9356,62.8639,62.9266,47574.0
2017-07-25 11:40:00,70.21,70.27,70.21,70.25,28709.0,62.9176,62.9714,62.9176,62.9535,28709.0
2017-07-25 11:50:00,70.25,70.31,70.25,70.29,38799.0,62.9535,63.0072,62.9535,62.9893,38799.0
2017-07-25 12:00:00,70.29,70.35,70.29,70.34,51895.0,62.9893,63.0431,62.9893,63.0341,51895.0
2017-07-25 12:10:00,70.34,70.35,70.17,70.17,55840.0,63.0341,63.0431,62.8818,62.8818,55840.0
2017-07-25 12:20:00,70.16,70.17,70.05,70.06,38018.0,62.8728,62.8818,62.7743,62.7832,38018.0
2017-07-25 12:30:00,70.06,70.08,70.02,70.03,32131.0,62.7832,62.8011,62.7474,62.7563,32131.0
2017-07-25 12:40:00,70.03,70.04,70.01,70.02,32269.0,62.7563,62.7653,62.7384,62.7474,32269.0
2017-07-25 12:50:00,70.02,70.02,69.97,70.0,28075.0,62.7474,62.7474,62.7026,62.7294,28075.0
2017-07-25 13:00:00,70.0,70.05,69.99,70.03,32840.0,62.7294,62.7743,62.7205,62.7563,32840.0
2017-07-25 13:10:00,70.03,70.04,70.01,70.02,21965.0,62.7563,62.7653,62.7384,62.7474,21965.0
2017-07-25 13:20:00,70.01,70.02,69.96,69.99,25662.0,62.7384,62.7474,62.6936,62.7205,25662.0
2017-07-25 13:30:00,69.99,70.0,69.95,69.97,28791.0,62.7205,62.7294,62.6846,62.7026,28791.0
2017-07-25 13:40:00,69.96,69.97,69.95,69.95,16587.0,62.6936,62.7026,62.6846,62.6846,16587.0
2017-07-25 13:50:00,69.94,69.97,69.94,69.95,24318.0,62.6757,62.7026,62.6757,62.6846,24318.0
2017-07-25 14:00:00,69.95,69.99,69.94,69.97,17725.0,62.6846,62.7205,62.6757,62.7026,17725.0
2017-07-25 14:10:00,69.98,69.99,69.95,69.95,25814.0,62.7115,62.7205,62.6846,62.6846,25814.0
2017-07-25 14:20:00,69.95,70.0,69.94,70.0,23069.0,62.6846,62.7294,62.6757,62.7294,23069.0
2017-07-25 14:30:00,69.99,70.03,69.95,70.02,69698.0,62.7205,62.7563,62.6846,62.7474,69698.0
2017-07-25 14:40:00,70.02,70.02,69.92,69.94,32858.0,62.7474,62.7474,62.6578,62.6757,32858.0
2017-07-25 14:50:00,69.94,69.97,69.94,69.96,31372.0,62.6757,62.7026,62.6757,62.6936,31372.0
2017-07-25 15:00:00,69.96,69.97,69.93,69.94,26215.0,62.6936,62.7026,62.6667,62.6757,26215.0
2017-07-25 15:10:00,69.94,69.96,69.93,69.96,58456.0,62.6757,62.6936,62.6667,62.6936,58456.0
2017-07-25 15:20:00,69.96,69.99,69.93,69.97,37887.0,62.6936,62.7205,62.6667,62.7026,37887.0
2017-07-25 15:30:00,69.98,70.0,69.96,70.0,76025.0,62.7115,62.7294,62.6936,62.7294,76025.0
2017-07-25 15:40:00,69.99,70.0,69.94,69.98,65079.0,62.7205,62.7294,62.6757,62.7115,65079.0
2017-07-25 15:50:00,69.97,70.0,69.92,69.98,98990.0,62.7026,62.7294,62.6578,62.7115,98990.0
2017-07-26 09:30:00,70.21,70.38,70.1,70.28,79507.0,62.9176,63.07,62.8191,62.9804,79507.0
2017-07-26 09:40:00,70.25,70.27,70.1,70.12,33321.0,62.9535,62.9714,62.8191,62.837,33321.0
2017-07-26 09:50:00,70.13,70.22,70.1,70.18,40204.0,62.8459,62.9266,62.8191,62.8908,40204.0
2017-07-26 10:00:00,70.19,70.31,70.12,70.31,45872.0,62.8997,63.0072,62.837,63.0072,45872.0
2017-07-26 10:10:00,70.32,70.41,70.25,70.28,69274.0,63.0162,63.0969,62.9535,62.9804,69274.0
2017-07-26 10:20:00,70.28,70.37,70.27,70.28,33728.0,62.9804,63.061,62.9714,62.9804,33728.0
2017-07-26 10:30:00,70.29,70.45,70.27,70.4,50156.0,62.9893,63.1327,62.9714,63.0879,50156.0
2017-07-26 10:40:00,70.41,70.41,70.19,70.19,66174.0,63.0969,63.0969,62.8997,62.8997,66174.0
2017-07-26 10:50:00,70.2,70.33,70.18,70.25,95429.0,62.9087,63.0252,62.8908,62.9535,95429.0
2017-07-26 11:00:00,70.25,70.31,70.11,70.24,68415.0,62.9535,63.0072,62.828,62.9445,68415.0
2017-07-26 11:10:00,70.25,70.25,70.18,70.19,37206.0,62.9535,62.9535,62.8908,62.8997,37206.0
2017-07-26 11:20:00,70.2,70.2,70.11,70.14,27955.0,62.9087,62.9087,62.828,62.8549,27955.0
2017-07-26 11:30:00,70.14,70.2,70.1,70.19,41599.0,62.8549,62.9087,62.8191,62.8997,41599.0
2017-07-26 11:40:00,70.19,70.21,70.07,70.11,76386.0,62.8997,62.9176,62.7922,62.828,76386.0
2017-07-26 11:50:00,70.11,70.14,70.06,70.08,31419.0,62.828,62.8549,62.7832,62.8011,31419.0
2017-07-26 12:00:00,70.08,70.13,70.07,70.09,26053.0,62.8011,62.8459,62.7922,62.8101,26053.0
2017-07-26 12:10:00,70.09,70.11,70.06,70.09,31530.0,62.8101,62.828,62.7832,62.8101,31530.0
2017-07-26 12:20:00,70.1,70.12,70.06,70.06,25482.0,62.8191,62.837,62.7832,62.7832,25482.0
2017-07-26 12:30:00,70.06,70.08,70.05,70.06,22789.0,62.7832,62.8011,62.7743,62.7832,22789.0
2017-07-26 12:40:00,70.07,70.07,69.97,69.98,53152.0,62.7922,62.7922,62.7026,62.7115,53152.0
2017-07-26 12:50:00,69.98,70.04,69.98,70.0,25513.0,62.7115,62.7653,62.7115,62.7294,25513.0
2017-07-26 13:00:00,70.01,70.01,69.97,69.97,17943.0,62.7384,62.7384,62.7026,62.7026,17943.0
2017-07-26 13:10:00,69.98,70.0,69.97,69.99,14500.0,62.7115,62.7294,62.7026,62.7205,14500.0
2017-07-26 13:20:00,69.98,70.0,69.96,69.99,21389.0,62.7115,62.7294,62.6936,62.7205,21389.0
2017-07-26 13:30:00,69.99,70.0,69.98,69.98,12305.0,62.7205,62.7294,62.7115,62.7115,12305.0
2017-07-26 13:40:00,69.99,70.0,69.98,69.98,28045.0,62.7205,62.7294,62.7115,62.7115,28045.0
2017-07-26 13:50:00,69.98,69.99,69.96,69.96,22755.0,62.7115,62.7205,62.6936,62.6936,22755.0
2017-07-26 14:00:00,69.97,70.05,69.89,70.04,42845.0,62.7026,62.7743,62.6309,62.7653,42845.0
2017-07-26 14:10:00,70.04,70.05,69.97,69.99,35773.0,62.7653,62.7743,62.7026,62.7205,35773.0
2017-07-26 14:20:00,69.99,70.06,69.96,70.05,33888.0,62.7205,62.7832,62.6936,62.7743,33888.0
2017-07-26 14:30:00,70.05,70.07,69.98,70.04,41721.0,62.7743,62.7922,62.7115,62.7653,41721.0
2017-07-26 14:40:00,70.03,70.09,70.01,70.06,52921.0,62.7563,62.8101,62.7384,62.7832,52921.0
2017-07-26 14:50:00,70.06,70.1,70.05,70.05,43733.0,62.7832,62.8191,62.7743,62.7743,43733.0
2017-07-26 15:00:00,70.05,70.12,70.04,70.1,63291.0,62.7743,62.837,62.7653,62.8191,63291.0
2017-07-26 15:10:00,70.11,70.12,70.03,70.09,53234.0,62.828,62.837,62.7563,62.8101,53234.0
2017-07-26 15:20:00,70.08,70.08,70.03,70.06,54489.0,62.8011,62.8011,62.7563,62.7832,54489.0
2017-07-26 15:30:00,70.06,70.06,69.98,70.04,68890.0,62.7832,62.7832,62.7115,62.7653,68890.0
2017-07-26 15:40:00,70.04,70.05,69.95,69.99,84082.0,62.7653,62.7743,62.6846,62.7205,84082.0
2017-07-26 15:50:00,69.98,70.06,69.97,70.06,222741.0,62.7115,62.7832,62.7026,62.7832,222741.0
2017-07-27 09:30:00,70.06,70.49,69.9,70.26,94115.0,62.7832,63.1686,62.6398,62.9624,94115.0
2017-07-27 09:40:00,70.27,70.37,70.13,70.16,109066.0,62.9714,63.061,62.8459,62.8728,109066.0
2017-07-27 09:50:00,70.17,70.21,69.98,70.01,88739.0,62.8818,62.9176,62.7115,62.7384,88739.0
2017-07-27 10:00:00,70.01,70.08,69.93,70.07,69953.0,62.7384,62.8011,62.6667,62.7922,69953.0
2017-07-27 10:10:00,70.07,70.1,70.0,70.06,60034.0,62.7922,62.8191,62.7294,62.7832,60034.0
2017-07-27 10:20:00,70.06,70.19,70.05,70.15,54466.0,62.7832,62.8997,62.7743,62.8639,54466.0
2017-07-27 10:30:00,70.15,70.17,70.07,70.07,50050.0,62.8639,62.8818,62.7922,62.7922,50050.0
2017-07-27 10:40:00,70.07,70.09,70.01,70.06,57609.0,62.7922,62.8101,62.7384,62.7832,57609.0
2017-07-27 10:50:00,70.06,70.07,69.97,70.01,60086.0,62.7832,62.7922,62.7026,62.7384,60086.0
2017-07-27 11:00:00,70.02,70.03,69.97,70.01,32200.0,62.7474,62.7563,62.7026,62.7384,32200.0
2017-07-27 11:10:00,70.0,70.08,70.0,70.07,37272.0,62.7294,62.8011,62.7294,62.7922,37272.0
2017-07-27 11:20:00,70.06,70.13,70.06,70.1,111970.0,62.7832,62.8459,62.7832,62.8191,111970.0
2017-07-27 11:30:00,70.09,70.15,70.07,70.09,48739.0,62.8101,62.8639,62.7922,62.8101,48739.0
2017-07-27 11:40:00,70.09,70.11,70.02,70.09,27470.0,62.8101,62.828,62.7474,62.8101,27470.0
2017-07-27 11:50:00,70.11,70.13,70.08,70.13,26049.0,62.828,62.8459,62.8011,62.8459,26049.0
2017-07-27 12:00:00,70.13,70.22,70.12,70.21,28245.0,62.8459,62.9266,62.837,62.9176,28245.0
2017-07-27 12:10:00,70.22,70.23,70.18,70.18,25181.0,62.9266,62.9356,62.8908,62.8908,25181.0
2017-07-27 12:20:00,70.18,70.2,70.07,70.1,24546.0,62.8908,62.9087,62.7922,62.8191,24546.0
2017-07-27 12:30:00,70.11,70.11,69.92,69.94,35374.0,62.828,62.828,62.6578,62.6757,35374.0
2017-07-27 12:40:00,69.94,70.0,69.88,69.97,62122.0,62.6757,62.7294,62.6219,62.7026,62122.0
2017-07-27 12:50:00,69.97,69.98,69.65,69.7,65829.0,62.7026,62.7115,62.4158,62.4606,65829.0
2017-07-27 13:00:00,69.7,69.73,69.6,69.65,39629.0,62.4606,62.4875,62.371,62.4158,39629.0
2017-07-27 13:10:00,69.69,69.73,69.54,69.63,57783.0,62.4516,62.4875,62.3172,62.3979,57783.0
2017-07-27 13:20:00,69.62,69.68,69.25,69.42,71249.0,62.3889,62.4427,62.0573,62.2097,71249.0
2017-07-27 13:30:00,69.41,69.44,69.27,69.36,206054.0,62.2007,62.2276,62.0753,62.1559,206054.0
2017-07-27 13:40:00,69.35,69.64,69.29,69.56,105848.0,62.147,62.4068,62.0932,62.3351,105848.0
2017-07-27 13:50:00,69.55,69.62,69.47,69.61,72289.0,62.3262,62.3889,62.2545,62.38,72289.0
2017-07-27 14:00:00,69.6,69.66,69.51,69.6,59924.0,62.371,62.4248,62.2903,62.371,59924.0
2017-07-27 14:10:00,69.62,69.7,69.58,69.65,64212.0,62.3889,62.4606,62.3531,62.4158,64212.0
2017-07-27 14:20:00,69.66,69.7,69.46,69.53,55597.0,62.4248,62.4606,62.2455,62.3083,55597.0
2017-07-27 14:30:00,69.53,69.59,69.48,69.49,53870.0,62.3083,62.362,62.2635,62.2724,53870.0
2017-07-27 14:40:00,69.49,69.49,69.33,69.41,58516.0,62.2724,62.2724,62.129,62.2007,58516.0
2017-07-27 14:50:00,69.42,69.49,69.37,69.45,38008.0,62.2097,62.2724,62.1649,62.2366,38008.0
2017-07-27 15:00:00,69.45,69.49,69.41,69.45,55101.0,62.2366,62.2724,62.2007,62.2366,55101.0
2017-07-27 15:10:00,69.45,69.55,69.43,69.47,50329.0,62.2366,62.3262,62.2186,62.2545,50329.0
2017-07-27 15:20:00,69.47,69.57,69.45,69.55,76067.0,62.2545,62.3441,62.2366,62.3262,76067.0
2017-07-27 15:30:00,69.55,69.69,69.51,69.67,95605.0,62.3262,62.4516,62.2903,62.4337,95605.0
2017-07-27 15:40:00,69.67,69.73,69.63,69.65,107291.0,62.4337,62.4875,62.3979,62.4158,107291.0
2017-07-27 15:50:00,69.66,69.75,69.6,69.73,233888.0,62.4248,62.5054,62.371,62.4875,233888.0
2017-07-28 09:30:00,69.54,69.88,69.47,69.84,84308.0,62.3172,62.6219,62.2545,62.5861,84308.0
2017-07-28 09:40:00,69.86,69.9,69.63,69.65,195676.0,62.604,62.6398,62.3979,62.4158,195676.0
2017-07-28 09:50:00,69.65,69.68,69.41,69.42,77860.0,62.4158,62.4427,62.2007,62.2097,77860.0
2017-07-28 10:00:00,69.43,69.48,69.21,69.25,75885.0,62.2186,62.2635,62.0215,62.0573,75885.0
2017-07-28 10:10:00,69.26,69.49,69.26,69.38,68593.0,62.0663,62.2724,62.0663,62.1738,68593.0
2017-07-28 10:20:00,69.39,69.4,69.27,69.28,62998.0,62.1828,62.1918,62.0753,62.0842,62998.0
2017-07-28 10:30:00,69.3,69.32,69.23,69.27,105673.0,62.1022,62.1201,62.0394,62.0753,105673.0
2017-07-28 10:40:00,69.26,69.41,69.22,69.31,93448.0,62.0663,62.2007,62.0305,62.1111,93448.0
2017-07-28 10:50:00,69.32,69.32,69.18,69.23,60711.0,62.1201,62.1201,61.9946,62.0394,60711.0
2017-07-28 11:00:00,69.23,69.34,69.21,69.31,121712.0,62.0394,62.138,62.0215,62.1111,121712.0
2017-07-28 11:10:00,69.3,69.46,69.3,69.45,125049.0,62.1022,62.2455,62.1022,62.2366,125049.0
2017-07-28 11:20:00,69.46,69.56,69.45,69.49,49121.0,62.2455,62.3351,62.2366,62.2724,49121.0
2017-07-28 11:30:00,69.5,69.6,69.47,69.57,61419.0,62.2814,62.371,62.2545,62.3441,61419.0
2017-07-28 11:40:00,69.56,69.57,69.47,69.48,36509.0,62.3351,62.3441,62.2545,62.2635,36509.0
2017-07-28 11:50:00,69.47,69.51,69.45,69.5,58555.0,62.2545,62.2903,62.2366,62.2814,58555.0
2017-07-28 12:00:00,69.5,69.6,69.49,69.5,74265.0,62.2814,62.371,62.2724,62.2814,74265.0
2017-07-28 12:10:00,69.5,69.54,69.41,69.54,37754.0,62.2814,62.3172,62.2007,62.3172,37754.0
2017-07-28 12:20:00,69.55,69.59,69.49,69.51,29160.0,62.3262,62.362,62.2724,62.2903,29160.0
2017-07-28 12:30:00,69.53,69.65,69.53,69.63,43635.0,62.3083,62.4158,62.3083,62.3979,43635.0
2017-07-28 12:40:00,69.63,69.7,69.6,69.68,26250.0,62.3979,62.4606,62.371,62.4427,26250.0
2017-07-28 12:50:00,69.69,69.69,69.61,69.63,26688.0,62.4516,62.4516,62.38,62.3979,26688.0
2017-07-28 13:00:00,69.64,69.64,69.51,69.55,37395.0,62.4068,62.4068,62.2903,62.3262,37395.0
2017-07-28 13:10:00,69.55,69.61,69.55,69.56,23806.0,62.3262,62.38,62.3262,62.3351,23806.0
2017-07-28 13:20:00,69.56,69.6,69.56,69.6,22473.0,62.3351,62.371,62.3351,62.371,22473.0
2017-07-28 13:30:00,69.61,69.66,69.6,69.64,33733.0,62.38,62.4248,62.371,62.4068,33733.0
2017-07-28 13:40:00,69.64,69.64,69.52,69.54,85928.0,62.4068,62.4068,62.2993,62.3172,85928.0
2017-07-28 13:50:00,69.54,69.55,69.45,69.47,42609.0,62.3172,62.3262,62.2366,62.2545,42609.0
2017-07-28 14:00:00,69.48,69.49,69.45,69.46,51585.0,62.2635,62.2724,62.2366,62.2455,51585.0
2017-07-28 14:10:00,69.46,69.5,69.45,69.49,74268.0,62.2455,62.2814,62.2366,62.2724,74268.0
2017-07-28 14:20:00,69.5,69.51,69.47,69.5,77033.0,62.2814,62.2903,62.2545,62.2814,77033.0
2017-07-28 14:30:00,69.49,69.57,69.48,69.5,51901.0,62.2724,62.3441,62.2635,62.2814,51901.0
2017-07-28 14:40:00,69.5,69.5,69.46,69.47,34874.0,62.2814,62.2814,62.2455,62.2545,34874.0
2017-07-28 14:50:00,69.47,69.47,69.45,69.47,54449.0,62.2545,62.2545,62.2366,62.2545,54449.0
2017-07-28 15:00:00,69.47,69.54,69.46,69.5,77927.0,62.2545,62.3172,62.2455,62.2814,77927.0
2017-07-28 15:10:00,69.49,69.5,69.39,69.4,109924.0,62.2724,62.2814,62.1828,62.1918,109924.0
2017-07-28 15:20:00,69.4,69.41,69.34,69.41,103962.0,62.1918,62.2007,62.138,62.2007,103962.0
2017-07-28 15:30:00,69.41,69.41,69.3,69.31,105936.0,62.2007,62.2007,62.1022,62.1111,105936.0
2017-07-28 15:40:00,69.31,69.41,69.27,69.35,319046.0,62.1111,62.2007,62.0753,62.147,319046.0
2017-07-28 15:50:00,69.35,69.39,69.27,69.31,542672.0,62.147,62.1828,62.0753,62.1111,542672.0
2017-07-31 09:30:00,69.55,69.75,69.32,69.67,206281.0,62.3262,62.5054,62.1201,62.4337,206281.0
2017-07-31 09:40:00,69.67,69.73,69.55,69.56,61034.0,62.4337,62.4875,62.3262,62.3351,61034.0
2017-07-31 09:50:00,69.56,69.61,69.44,69.46,71649.0,62.3351,62.38,62.2276,62.2455,71649.0
2017-07-31 10:00:00,69.44,69.58,69.44,69.56,110734.0,62.2276,62.3531,62.2276,62.3351,110734.0
2017-07-31 10:10:00,69.57,69.61,69.49,69.5,60984.0,62.3441,62.38,62.2724,62.2814,60984.0
2017-07-31 10:20:00,69.5,69.62,69.5,69.61,64184.0,62.2814,62.3889,62.2814,62.38,64184.0
2017-07-31 10:30:00,69.6,69.6,69.34,69.43,91559.0,62.371,62.371,62.138,62.2186,91559.0
2017-07-31 10:40:00,69.44,69.47,69.36,69.41,80962.0,62.2276,62.2545,62.1559,62.2007,80962.0
2017-07-31 10:50:00,69.41,69.45,69.34,69.4,46407.0,62.2007,62.2366,62.138,62.1918,46407.0
2017-07-31 11:00:00,69.41,69.52,69.38,69.44,78326.0,62.2007,62.2993,62.1738,62.2276,78326.0
2017-07-31 11:10:00,69.43,69.43,69.35,69.38,59939.0,62.2186,62.2186,62.147,62.1738,59939.0
2017-07-31 11:20:00,69.38,69.47,69.36,69.46,86986.0,62.1738,62.2545,62.1559,62.2455,86986.0
2017-07-31 11:30:00,69.47,69.5,69.44,69.45,68134.0,62.2545,62.2814,62.2276,62.2366,68134.0
2017-07-31 11:40:00,69.44,69.51,69.43,69.45,58422.0,62.2276,62.2903,62.2186,62.2366,58422.0
2017-07-31 11:50:00,69.44,69.44,69.37,69.4,33921.0,62.2276,62.2276,62.1649,62.1918,33921.0
2017-07-31 12:00:00,69.39,69.41,69.32,69.35,52811.0,62.1828,62.2007,62.1201,62.147,52811.0
2017-07-31 12:10:00,69.34,69.4,69.31,69.38,28245.0,62.138,62.1918,62.1111,62.1738,28245.0
2017-07-31 12:20:00,69.37,69.37,69.32,69.34,51477.0,62.1649,62.1649,62.1201,62.138,51477.0
2017-07-31 12:30:00,69.34,69.4,69.32,69.37,76483.0,62.138,62.1918,62.1201,62.1649,76483.0
2017-07-31 12:40:00,69.37,69.4,69.34,69.35,56430.0,62.1649,62.1918,62.138,62.147,56430.0
2017-07-31 12:50:00,69.34,69.4,69.31,69.38,27538.0,62.138,62.1918,62.1111,62.1738,27538.0
2017-07-31 13:00:00,69.38,69.39,69.31,69.33,62286.0,62.1738,62.1828,62.1111,62.129,62286.0
2017-07-31 13:10:00,69.33,69.37,69.32,69.34,63438.0,62.129,62.1649,62.1201,62.138,63438.0
2017-07-31 13:20:00,69.34,69.4,69.32,69.39,38517.0,62.138,62.1918,62.1201,62.1828,38517.0
2017-07-31 13:30:00,69.39,69.4,69.26,69.26,51369.0,62.1828,62.1918,62.0663,62.0663,51369.0
2017-07-31 13:40:00,69.26,69.34,69.25,69.32,23259.0,62.0663,62.138,62.0573,62.1201,23259.0
2017-07-31 13:50:00,69.33,69.38,69.27,69.28,44014.0,62.129,62.1738,62.0753,62.0842,44014.0
2017-07-31 14:00:00,69.29,69.32,69.24,69.25,40430.0,62.0932,62.1201,62.0484,62.0573,40430.0
2017-07-31 14:10:00,69.25,69.36,69.24,69.33,74922.0,62.0573,62.1559,62.0484,62.129,74922.0
2017-07-31 14:20:00,69.33,69.38,69.3,69.38,92616.0,62.129,62.1738,62.1022,62.1738,92616.0
2017-07-31 14:30:00,69.37,69.42,69.32,69.33,126954.0,62.1649,62.2097,62.1201,62.129,126954.0
2017-07-31 14:40:00,69.33,69.39,69.32,69.39,68792.0,62.129,62.1828,62.1201,62.1828,68792.0
2017-07-31 14:50:00,69.38,69.44,69.38,69.39,52735.0,62.1738,62.2276,62.1738,62.1828,52735.0
2017-07-31 15:00:00,69.4,69.41,69.36,69.37,70806.0,62.1918,62.2007,62.1559,62.1649,70806.0
2017-07-31 15:10:00,69.38,69.45,69.37,69.42,107322.0,62.1738,62.2366,62.1649,62.2097,107322.0
2017-07-31 15:20:00,69.42,69.48,69.39,69.42,195424.0,62.2097,62.2635,62.1828,62.2097,195424.0
2017-07-31 15:30:00,69.43,69.54,69.43,69.45,146797.0,62.2186,62.3172,62.2186,62.2366,146797.0
2017-07-31 15:40:00,69.45,69.51,69.42,69.44,132615.0,62.2366,62.2903,62.2097,62.2276,132615.0
2017-07-31 15:50:00,69.44,69.45,69.25,69.32,445513.0,62.2276,62.2366,62.0573,62.1201,445513.0
2017-08-01 09:30:00,69.39,69.84,69.39,69.57,180082.0,62.1828,62.5861,62.1828,62.3441,180082.0
2017-08-01 09:40:00,69.56,69.7,69.5,69.66,144374.0,62.3351,62.4606,62.2814,62.4248,144374.0
2017-08-01 09:50:00,69.65,69.66,69.58,69.59,55369.0,62.4158,62.4248,62.3531,62.362,55369.0
2017-08-01 10:00:00,69.61,69.64,69.54,69.59,83703.0,62.38,62.4068,62.3172,62.362,83703.0
2017-08-01 10:10:00,69.6,69.65,69.58,69.64,128501.0,62.371,62.4158,62.3531,62.4068,128501.0
2017-08-01 10:20:00,69.64,69.65,69.48,69.61,117452.0,62.4068,62.4158,62.2635,62.38,117452.0
2017-08-01 10:30:00,69.6,69.62,69.5,69.5,111966.0,62.371,62.3889,62.2814,62.2814,111966.0
2017-08-01 10:40:00,69.5,69.61,69.49,69.57,88767.0,62.2814,62.38,62.2724,62.3441,88767.0
2017-08-01 10:50:00,69.58,69.68,69.57,69.6,147897.0,62.3531,62.4427,62.3441,62.371,147897.0
2017-08-01 11:00:00,69.59,69.61,69.53,69.53,89098.0,62.362,62.38,62.3083,62.3083,89098.0
2017-08-01 11:10:00,69.54,69.64,69.51,69.6,70375.0,62.3172,62.4068,62.2903,62.371,70375.0
2017-08-01 11:20:00,69.59,69.6,69.51,69.53,101037.0,62.362,62.371,62.2903,62.3083,101037.0
2017-08-01 11:30:00,69.53,69.67,69.53,69.59,117778.0,62.3083,62.4337,62.3083,62.362,117778.0
2017-08-01 11:40:00,69.6,69.74,69.55,69.69,155442.0,62.371,62.4965,62.3262,62.4516,155442.0
2017-08-01 11:50:00,69.69,69.73,69.66,69.7,85895.0,62.4516,62.4875,62.4248,62.4606,85895.0
2017-08-01 12:00:00,69.7,69.9,69.69,69.77,173121.0,62.4606,62.6398,62.4516,62.5233,173121.0
2017-08-01 12:10:00,69.78,69.8,69.71,69.73,144527.0,62.5323,62.5502,62.4696,62.4875,144527.0
2017-08-01 12:20:00,69.73,69.79,69.73,69.76,131973.0,62.4875,62.5413,62.4875,62.5144,131973.0
2017-08-01 12:30:00,69.76,70.02,69.72,69.92,200070.0,62.5144,62.7474,62.4785,62.6578,200070.0
2017-08-01 12:40:00,69.92,69.94,69.79,69.88,58469.0,62.6578,62.6757,62.5413,62.6219,58469.0
2017-08-01 12:50:00,69.88,69.91,69.74,69.75,41297.0,62.6219,62.6488,62.4965,62.5054,41297.0
2017-08-01 13:00:00,69.76,69.78,69.7,69.78,41541.0,62.5144,62.5323,62.4606,62.5323,41541.0
2017-08-01 13:10:00,69.78,69.79,69.72,69.74,51750.0,62.5323,62.5413,62.4785,62.4965,51750.0
2017-08-01 13:20:00,69.74,69.77,69.7,69.7,54711.0,62.4965,62.5233,62.4606,62.4606,54711.0
2017-08-01 13:30:00,69.71,69.71,69.62,69.63,61612.0,62.4696,62.4696,62.3889,62.3979,61612.0
2017-08-01 13:40:00,69.63,69.66,69.62,69.65,50105.0,62.3979,62.4248,62.3889,62.4158,50105.0
2017-08-01 13:50:00,69.64,69.66,69.5,69.52,70544.0,62.4068,62.4248,62.2814,62.2993,70544.0
2017-08-01 14:00:00,69.52,69.66,69.52,69.61,81174.0,62.2993,62.4248,62.2993,62.38,81174.0
2017-08-01 14:10:00,69.61,69.67,69.58,69.63,46343.0,62.38,62.4337,62.3531,62.3979,46343.0
2017-08-01 14:20:00,69.62,69.66,69.6,69.63,59334.0,62.3889,62.4248,62.371,62.3979,59334.0
2017-08-01 14:30:00,69.64,69.66,69.6,69.66,60115.0,62.4068,62.4248,62.371,62.4248,60115.0
2017-08-01 14:40:00,69.66,69.7,69.62,69.63,47255.0,62.4248,62.4606,62.3889,62.3979,47255.0
2017-08-01 14:50:00,69.63,69.65,69.57,69.62,61633.0,62.3979,62.4158,62.3441,62.3889,61633.0
2017-08-01 15:00:00,69.62,69.67,69.5,69.55,79923.0,62.3889,62.4337,62.2814,62.3262,79923.0
2017-08-01 15:10:00,69.55,69.57,69.52,69.55,89460.0,62.3262,62.3441,62.2993,62.3262,89460.0
2017-08-01 15:20:00,69.55,69.57,69.49,69.51,75450.0,62.3262,62.3441,62.2724,62.2903,75450.0
2017-08-01 15:30:00,69.51,69.55,69.5,69.52,105527.0,62.2903,62.3262,62.2814,62.2993,105527.0
2017-08-01 15:40:00,69.53,69.54,69.5,69.51,157497.0,62.3083,62.3172,62.2814,62.2903,157497.0
2017-08-01 15:50:00,69.52,69.52,69.43,69.51,406181.0,62.2993,62.2993,62.2186,62.2903,406181.0
2017-08-02 09:30:00,69.4,69.52,69.28,69.29,116163.0,62.1918,62.2993,62.0842,62.0932,116163.0
2017-08-02 09:40:00,69.31,69.34,68.89,68.95,81382.0,62.1111,62.138,61.7347,61.7885,81382.0
2017-08-02 09:50:00,68.96,69.09,68.7,68.77,923598.0,61.7975,61.914,61.5645,61.6272,923598.0
2017-08-02 10:00:00,68.77,69.02,68.61,68.96,229599.0,61.6272,61.8512,61.4838,61.7975,229599.0
2017-08-02 10:10:00,68.96,68.97,68.72,68.75,165230.0,61.7975,61.8064,61.5824,61.6093,165230.0
2017-08-02 10:20:00,68.74,68.82,68.66,68.77,189128.0,61.6003,61.672,61.5286,61.6272,189128.0
2017-08-02 10:30:00,68.76,68.8,68.7,68.77,121478.0,61.6182,61.6541,61.5645,61.6272,121478.0
2017-08-02 10:40:00,68.77,68.78,68.46,68.78,120452.0,61.6272,61.6362,61.3494,61.6362,120452.0
2017-08-02 10:50:00,68.78,68.82,68.55,68.65,128265.0,61.6362,61.672,61.4301,61.5197,128265.0
2017-08-02 11:00:00,68.65,68.74,68.32,68.34,99666.0,61.5197,61.6003,61.2239,61.2419,99666.0
2017-08-02 11:10:00,68.34,68.55,68.3,68.44,114286.0,61.2419,61.4301,61.206,61.3315,114286.0
2017-08-02 11:20:00,68.45,68.57,68.38,68.52,149050.0,61.3404,61.448,61.2777,61.4032,149050.0
2017-08-02 11:30:00,68.52,68.75,68.49,68.75,179069.0,61.4032,61.6093,61.3763,61.6093,179069.0
2017-08-02 11:40:00,68.75,68.78,68.63,68.73,265205.0,61.6093,61.6362,61.5017,61.5914,265205.0
2017-08-02 11:50:00,68.73,68.73,68.57,68.59,161211.0,61.5914,61.5914,61.448,61.4659,161211.0
2017-08-02 12:00:00,68.58,68.6,68.37,68.44,133869.0,61.4569,61.4749,61.2687,61.3315,133869.0
2017-08-02 12:10:00,68.43,68.53,68.41,68.52,63293.0,61.3225,61.4121,61.3046,61.4032,63293.0
2017-08-02 12:20:00,68.52,68.53,68.33,68.38,90691.0,61.4032,61.4121,61.2329,61.2777,90691.0
2017-08-02 12:30:00,68.39,68.39,68.04,68.1,187385.0,61.2867,61.2867,60.973,61.0268,187385.0
2017-08-02 12:40:00,68.1,68.21,68.08,68.21,137909.0,61.0268,61.1254,61.0089,61.1254,137909.0
2017-08-02 12:50:00,68.21,68.24,68.1,68.2,110987.0,61.1254,61.1522,61.0268,61.1164,110987.0
2017-08-02 13:00:00,68.2,68.33,68.12,68.33,130182.0,61.1164,61.2329,61.0447,61.2329,130182.0
2017-08-02 13:10:00,68.34,68.38,68.23,68.25,149061.0,61.2419,61.2777,61.1433,61.1612,149061.0
2017-08-02 13:20:00,68.27,68.31,68.18,68.21,128256.0,61.1791,61.215,61.0985,61.1254,128256.0
2017-08-02 13:30:00,68.2,68.26,68.19,68.25,151508.0,61.1164,61.1702,61.1074,61.1612,151508.0
2017-08-02 13:40:00,68.25,68.6,68.24,68.56,155043.0,61.1612,61.4749,61.1522,61.439,155043.0
2017-08-02 13:50:00,68.56,68.71,68.56,68.68,129949.0,61.439,61.5734,61.439,61.5465,129949.0
2017-08-02 14:00:00,68.68,68.75,68.64,68.64,143918.0,61.5465,61.6093,61.5107,61.5107,143918.0
2017-08-02 14:10:00,68.65,68.7,68.57,68.66,139866.0,61.5197,61.5645,61.448,61.5286,139866.0
2017-08-02 14:20:00,68.66,68.67,68.36,68.43,127768.0,61.5286,61.5376,61.2598,61.3225,127768.0
2017-08-02 14:30:00,68.41,68.49,68.35,68.48,141859.0,61.3046,61.3763,61.2508,61.3673,141859.0
2017-08-02 14:40:00,68.47,68.6,68.35,68.36,152047.0,61.3584,61.4749,61.2508,61.2598,152047.0
2017-08-02 14:50:00,68.37,68.51,68.32,68.4,150740.0,61.2687,61.3942,61.2239,61.2956,150740.0
2017-08-02 15:00:00,68.4,68.5,68.39,68.47,143575.0,61.2956,61.3852,61.2867,61.3584,143575.0
2017-08-02 15:10:00,68.48,68.56,68.41,68.44,182506.0,61.3673,61.439,61.3046,61.3315,182506.0
2017-08-02 15:20:00,68.44,68.48,68.35,68.42,178645.0,61.3315,61.3673,61.2508,61.3136,178645.0
2017-08-02 15:30:00,68.44,68.48,68.37,68.47,213177.0,61.3315,61.3673,61.2687,61.3584,213177.0
2017-08-02 15:40:00,68.46,68.47,68.32,68.4,315638.0,61.3494,61.3584,61.2239,61.2956,315638.0
2017-08-02 15:50:00,68.39,68.65,68.38,68.49,629600.0,61.2867,61.5197,61.2777,61.3763,629600.0
2017-08-03 09:30:00,67.83,69.11,67.72,69.03,240577.0,60.7848,61.9319,60.6863,61.8602,240577.0
2017-08-03 09:40:00,69.05,69.33,68.77,68.78,265514.0,61.8781,62.129,61.6272,61.6362,265514.0
2017-08-03 09:50:00,68.77,68.96,68.39,68.49,129556.0,61.6272,61.7975,61.2867,61.3763,129556.0
2017-08-03 10:00:00,68.48,68.58,68.25,68.27,157361.0,61.3673,61.4569,61.1612,61.1791,157361.0
2017-08-03 10:10:00,68.27,68.5,68.27,68.46,182557.0,61.1791,61.3852,61.1791,61.3494,182557.0
2017-08-03 10:20:00,68.47,68.9,68.46,68.86,293059.0,61.3584,61.7437,61.3494,61.7079,293059.0
2017-08-03 10:30:00,68.86,69.03,68.81,68.91,150871.0,61.7079,61.8602,61.663,61.7527,150871.0
2017-08-03 10:40:00,68.91,68.92,68.47,68.62,186654.0,61.7527,61.7616,61.3584,61.4928,186654.0
2017-08-03 10:50:00,68.62,68.9,68.61,68.83,143183.0,61.4928,61.7437,61.4838,61.681,143183.0
2017-08-03 11:00:00,68.8,68.97,68.76,68.95,62127.0,61.6541,61.8064,61.6182,61.7885,62127.0
2017-08-03 11:10:00,68.95,69.16,68.87,69.14,70596.0,61.7885,61.9767,61.7168,61.9588,70596.0
2017-08-03 11:20:00,69.13,69.29,69.08,69.21,67388.0,61.9498,62.0932,61.905,62.0215,67388.0
2017-08-03 11:30:00,69.21,69.46,69.21,69.28,61657.0,62.0215,62.2455,62.0215,62.0842,61657.0
2017-08-03 11:40:00,69.3,69.39,69.12,69.31,52411.0,62.1022,62.1828,61.9408,62.1111,52411.0
2017-08-03 11:50:00,69.31,69.43,69.23,69.41,47929.0,62.1111,62.2186,62.0394,62.2007,47929.0
2017-08-03 12:00:00,69.4,69.4,69.19,69.26,36134.0,62.1918,62.1918,62.0036,62.0663,36134.0
2017-08-03 12:10:00,69.29,69.46,69.27,69.43,56879.0,62.0932,62.2455,62.0753,62.2186,56879.0
2017-08-03 12:20:00,69.43,69.59,69.43,69.56,64440.0,62.2186,62.362,62.2186,62.3351,64440.0
2017-08-03 12:30:00,69.57,69.66,69.5,69.65,57507.0,62.3441,62.4248,62.2814,62.4158,57507.0
2017-08-03 12:40:00,69.66,69.71,69.58,69.65,37973.0,62.4248,62.4696,62.3531,62.4158,37973.0
2017-08-03 12:50:00,69.67,69.74,69.65,69.72,42109.0,62.4337,62.4965,62.4158,62.4785,42109.0
2017-08-03 13:00:00,69.73,69.73,69.63,69.69,57015.0,62.4875,62.4875,62.3979,62.4516,57015.0
2017-08-03 13:10:00,69.7,69.72,69.68,69.7,58582.0,62.4606,62.4785,62.4427,62.4606,58582.0
2017-08-03 13:20:00,69.71,69.79,69.68,69.77,76969.0,62.4696,62.5413,62.4427,62.5233,76969.0
2017-08-03 13:30:00,69.77,69.85,69.7,69.8,73332.0,62.5233,62.595,62.4606,62.5502,73332.0
2017-08-03 13:40:00,69.81,69.83,69.76,69.79,48840.0,62.5592,62.5771,62.5144,62.5413,48840.0
2017-08-03 13:50:00,69.79,69.84,69.74,69.75,160515.0,62.5413,62.5861,62.4965,62.5054,160515.0
2017-08-03 14:00:00,69.76,69.82,69.74,69.81,75839.0,62.5144,62.5681,62.4965,62.5592,75839.0
2017-08-03 14:10:00,69.8,69.9,69.74,69.86,67827.0,62.5502,62.6398,62.4965,62.604,67827.0
2017-08-03 14:20:00,69.86,69.89,69.83,69.85,45113.0,62.604,62.6309,62.5771,62.595,45113.0
2017-08-03 14:30:00,69.85,69.93,69.76,69.93,145625.0,62.595,62.6667,62.5144,62.6667,145625.0
2017-08-03 14:40:00,69.92,69.93,69.83,69.92,131680.0,62.6578,62.6667,62.5771,62.6578,131680.0
2017-08-03 14:50:00,69.91,69.98,69.89,69.95,90517.0,62.6488,62.7115,62.6309,62.6846,90517.0
2017-08-03 15:00:00,69.95,70.05,69.9,69.91,288652.0,62.6846,62.7743,62.6398,62.6488,288652.0
2017-08-03 15:10:00,69.91,70.01,69.89,69.94,142429.0,62.6488,62.7384,62.6309,62.6757,142429.0
2017-08-03 15:20:00,69.95,70.03,69.93,70.01,274995.0,62.6846,62.7563,62.6667,62.7384,274995.0
2017-08-03 15:30:00,70.02,70.02,69.8,69.91,269162.0,62.7474,62.7474,62.5502,62.6488,269162.0
2017-08-03 15:40:00,69.9,69.96,69.84,69.92,250423.0,62.6398,62.6936,62.5861,62.6578,250423.0
2017-08-03 15:50:00,69.93,69.98,69.89,69.94,445279.0,62.6667,62.7115,62.6309,62.6757,445279.0
2017-08-04 09:30:00,70.8,71.38,70.6,70.87,257625.0,63.4464,63.9661,63.2671,63.5091,257625.0
2017-08-04 09:40:00,70.88,71.08,70.74,70.97,310030.0,63.518,63.6973,63.3926,63.5987,310030.0
2017-08-04 09:50:00,70.96,71.13,70.91,70.94,154752.0,63.5897,63.7421,63.5449,63.5718,154752.0
2017-08-04 10:00:00,70.94,71.07,70.9,70.91,143793.0,63.5718,63.6883,63.536,63.5449,143793.0
2017-08-04 10:10:00,70.91,71.04,70.91,71.01,114551.0,63.5449,63.6614,63.5449,63.6345,114551.0
2017-08-04 10:20:00,71.02,71.08,70.93,70.97,118443.0,63.6435,63.6973,63.5629,63.5987,118443.0
2017-08-04 10:30:00,70.97,71.06,70.87,71.03,96522.0,63.5987,63.6793,63.5091,63.6525,96522.0
2017-08-04 10:40:00,71.03,71.07,70.84,70.85,72012.0,63.6525,63.6883,63.4822,63.4912,72012.0
2017-08-04 10:50:00,70.85,70.89,70.7,70.77,70766.0,63.4912,63.527,63.3567,63.4195,70766.0
2017-08-04 11:00:00,70.77,70.91,70.77,70.83,54856.0,63.4195,63.5449,63.4195,63.4732,54856.0
2017-08-04 11:10:00,70.83,70.92,70.81,70.85,70287.0,63.4732,63.5539,63.4553,63.4912,70287.0
2017-08-04 11:20:00,70.85,70.88,70.84,70.87,98814.0,63.4912,63.518,63.4822,63.5091,98814.0
2017-08-04 11:30:00,70.87,70.89,70.85,70.87,82236.0,63.5091,63.527,63.4912,63.5091,82236.0
2017-08-04 11:40:00,70.87,70.92,70.85,70.91,48561.0,63.5091,63.5539,63.4912,63.5449,48561.0
2017-08-04 11:50:00,70.9,70.91,70.81,70.88,92283.0,63.536,63.5449,63.4553,63.518,92283.0
2017-08-04 12:00:00,70.89,70.89,70.79,70.85,50071.0,63.527,63.527,63.4374,63.4912,50071.0
2017-08-04 12:10:00,70.85,70.88,70.71,70.86,64088.0,63.4912,63.518,63.3657,63.5001,64088.0
2017-08-04 12:20:00,70.87,70.94,70.85,70.87,33328.0,63.5091,63.5718,63.4912,63.5091,33328.0
2017-08-04 12:30:00,70.86,70.93,70.84,70.91,78360.0,63.5001,63.5629,63.4822,63.5449,78360.0
2017-08-04 12:40:00,70.91,70.94,70.76,70.82,78142.0,63.5449,63.5718,63.4105,63.4643,78142.0
2017-08-04 12:50:00,70.82,71.0,70.82,70.97,71370.0,63.4643,63.6256,63.4643,63.5987,71370.0
2017-08-04 13:00:00,70.97,71.1,70.93,71.09,85180.0,63.5987,63.7152,63.5629,63.7062,85180.0
2017-08-04 13:10:00,71.08,71.17,71.07,71.15,42835.0,63.6973,63.7779,63.6883,63.76,42835.0
2017-08-04 13:20:00,71.16,71.21,71.14,71.19,42494.0,63.769,63.8138,63.751,63.7958,42494.0
2017-08-04 13:30:00,71.18,71.31,71.17,71.28,81091.0,63.7869,63.9034,63.7779,63.8765,81091.0
2017-08-04 13:40:00,71.27,71.27,71.19,71.26,32128.0,63.8675,63.8675,63.7958,63.8586,32128.0
2017-08-04 13:50:00,71.27,71.3,71.24,71.29,41142.0,63.8675,63.8944,63.8407,63.8855,41142.0
2017-08-04 14:00:00,71.29,71.48,71.28,71.43,102713.0,63.8855,64.0557,63.8765,64.0109,102713.0
2017-08-04 14:10:00,71.42,71.57,71.4,71.56,133841.0,64.002,64.1364,63.984,64.1274,133841.0
2017-08-04 14:20:00,71.55,71.55,71.29,71.31,102533.0,64.1185,64.1185,63.8855,63.9034,102533.0
2017-08-04 14:30:00,71.31,71.41,71.3,71.32,76566.0,63.9034,63.993,63.8944,63.9123,76566.0
2017-08-04 14:40:00,71.33,71.36,71.28,71.3,73659.0,63.9213,63.9482,63.8765,63.8944,73659.0
2017-08-04 14:50:00,71.31,71.36,71.24,71.35,56376.0,63.9034,63.9482,63.8407,63.9392,56376.0
2017-08-04 15:00:00,71.36,71.4,71.32,71.34,93351.0,63.9482,63.984,63.9123,63.9303,93351.0
2017-08-04 15:10:00,71.34,71.39,71.32,71.37,105855.0,63.9303,63.9751,63.9123,63.9572,105855.0
2017-08-04 15:20:00,71.36,71.43,71.33,71.36,129599.0,63.9482,64.0109,63.9213,63.9482,129599.0
2017-08-04 15:30:00,71.36,71.42,71.15,71.19,211899.0,63.9482,64.002,63.76,63.7958,211899.0
2017-08-04 15:40:00,71.19,71.2,71.07,71.15,165093.0,63.7958,63.8048,63.6883,63.76,165093.0
2017-08-04 15:50:00,71.15,71.23,71.14,71.17,330639.0,63.76,63.8317,63.751,63.7779,330639.0
2017-08-07 09:30:00,71.09,71.17,70.43,70.6,237060.0,63.7062,63.7779,63.1148,63.2671,237060.0
2017-08-07 09:40:00,70.6,70.65,70.46,70.54,160212.0,63.2671,63.3119,63.1417,63.2134,160212.0
2017-08-07 09:50:00,70.54,70.54,70.37,70.41,97651.0,63.2134,63.2134,63.061,63.0969,97651.0
2017-08-07 10:00:00,70.42,70.44,70.15,70.16,104840.0,63.1058,63.1237,62.8639,62.8728,104840.0
2017-08-07 10:10:00,70.16,70.2,70.01,70.03,189987.0,62.8728,62.9087,62.7384,62.7563,189987.0
2017-08-07 10:20:00,70.02,70.05,69.91,69.97,142766.0,62.7474,62.7743,62.6488,62.7026,142766.0
2017-08-07 10:30:00,69.96,70.05,69.9,69.92,106541.0,62.6936,62.7743,62.6398,62.6578,106541.0
2017-08-07 10:40:00,69.92,69.94,69.84,69.84,54082.0,62.6578,62.6757,62.5861,62.5861,54082.0
2017-08-07 10:50:00,69.84,69.98,69.78,69.96,95099.0,62.5861,62.7115,62.5323,62.6936,95099.0
2017-08-07 11:00:00,69.97,70.11,69.95,70.11,107229.0,62.7026,62.828,62.6846,62.828,107229.0
2017-08-07 11:10:00,70.11,70.17,70.02,70.06,121337.0,62.828,62.8818,62.7474,62.7832,121337.0
2017-08-07 11:20:00,70.06,70.13,69.96,70.09,73093.0,62.7832,62.8459,62.6936,62.8101,73093.0
2017-08-07 11:30:00,70.1,70.14,70.05,70.1,59688.0,62.8191,62.8549,62.7743,62.8191,59688.0
2017-08-07 11:40:00,70.1,70.15,70.03,70.04,40358.0,62.8191,62.8639,62.7563,62.7653,40358.0
2017-08-07 11:50:00,70.04,70.04,69.87,69.88,110695.0,62.7653,62.7653,62.6129,62.6219,110695.0
2017-08-07 12:00:00,69.87,69.91,69.81,69.85,43879.0,62.6129,62.6488,62.5592,62.595,43879.0
2017-08-07 12:10:00,69.84,69.87,69.75,69.79,46660.0,62.5861,62.6129,62.5054,62.5413,46660.0
2017-08-07 12:20:00,69.78,69.79,69.76,69.78,38274.0,62.5323,62.5413,62.5144,62.5323,38274.0
2017-08-07 12:30:00,69.78,69.85,69.75,69.84,64783.0,62.5323,62.595,62.5054,62.5861,64783.0
2017-08-07 12:40:00,69.84,69.84,69.74,69.75,82035.0,62.5861,62.5861,62.4965,62.5054,82035.0
2017-08-07 12:50:00,69.75,69.8,69.67,69.77,99592.0,62.5054,62.5502,62.4337,62.5233,99592.0
2017-08-07 13:00:00,69.76,69.77,69.67,69.69,46625.0,62.5144,62.5233,62.4337,62.4516,46625.0
2017-08-07 13:10:00,69.68,69.72,69.61,69.62,38252.0,62.4427,62.4785,62.38,62.3889,38252.0
2017-08-07 13:20:00,69.61,69.64,69.6,69.62,27835.0,62.38,62.4068,62.371,62.3889,27835.0
2017-08-07 13:30:00,69.61,69.62,69.53,69.54,73503.0,62.38,62.3889,62.3083,62.3172,73503.0
2017-08-07 13:40:00,69.55,69.57,69.53,69.55,45458.0,62.3262,62.3441,62.3083,62.3262,45458.0
2017-08-07 13:50:00,69.55,69.64,69.55,69.64,41276.0,62.3262,62.4068,62.3262,62.4068,41276.0
2017-08-07 14:00:00,69.63,69.68,69.61,69.68,52243.0,62.3979,62.4427,62.38,62.4427,52243.0
2017-08-07 14:10:00,69.67,69.71,69.67,69.7,66940.0,62.4337,62.4696,62.4337,62.4606,66940.0
2017-08-07 14:20:00,69.69,69.7,69.65,69.69,40713.0,62.4516,62.4606,62.4158,62.4516,40713.0
2017-08-07 14:30:00,69.68,69.76,69.68,69.72,48411.0,62.4427,62.5144,62.4427,62.4785,48411.0
2017-08-07 14:40:00,69.73,69.73,69.66,69.68,36668.0,62.4875,62.4875,62.4248,62.4427,36668.0
2017-08-07 14:50:00,69.67,69.7,69.66,69.69,95471.0,62.4337,62.4606,62.4248,62.4516,95471.0
2017-08-07 15:00:00,69.69,69.73,69.68,69.71,125298.0,62.4516,62.4875,62.4427,62.4696,125298.0
2017-08-07 15:10:00,69.71,69.72,69.65,69.67,77463.0,62.4696,62.4785,62.4158,62.4337,77463.0
2017-08-07 15:20:00,69.66,69.69,69.63,69.67,110175.0,62.4248,62.4516,62.3979,62.4337,110175.0
2017-08-07 15:30:00,69.66,69.67,69.63,69.64,64857.0,62.4248,62.4337,62.3979,62.4068,64857.0
2017-08-07 15:40:00,69.64,69.66,69.62,69.66,115610.0,62.4068,62.4248,62.3889,62.4248,115610.0
2017-08-07 15:50:00,69.65,69.66,69.58,69.59,248541.0,62.4158,62.4248,62.3531,62.362,248541.0
2017-08-08 09:30:00,70.0,70.15,69.69,69.73,131605.0,62.7294,62.8639,62.4516,62.4875,131605.0
2017-08-08 09:40:00,69.72,69.72,69.52,69.64,101741.0,62.4785,62.4785,62.2993,62.4068,101741.0
2017-08-08 09:50:00,69.64,69.84,69.64,69.65,96856.0,62.4068,62.5861,62.4068,62.4158,96856.0
2017-08-08 10:00:00,69.66,69.92,69.64,69.92,79004.0,62.4248,62.6578,62.4068,62.6578,79004.0
2017-08-08 10:10:00,69.92,70.12,69.86,70.12,81102.0,62.6578,62.837,62.604,62.837,81102.0
2017-08-08 10:20:00,70.13,70.15,70.05,70.08,69536.0,62.8459,62.8639,62.7743,62.8011,69536.0
2017-08-08 10:30:00,70.08,70.17,70.01,70.15,69560.0,62.8011,62.8818,62.7384,62.8639,69560.0
2017-08-08 10:40:00,70.15,70.22,70.11,70.17,51086.0,62.8639,62.9266,62.828,62.8818,51086.0
2017-08-08 10:50:00,70.17,70.29,70.15,70.28,59595.0,62.8818,62.9893,62.8639,62.9804,59595.0
2017-08-08 11:00:00,70.28,70.28,70.18,70.18,62120.0,62.9804,62.9804,62.8908,62.8908,62120.0
2017-08-08 11:10:00,70.18,70.3,70.17,70.26,83759.0,62.8908,62.9983,62.8818,62.9624,83759.0
2017-08-08 11:20:00,70.25,70.33,70.22,70.31,57989.0,62.9535,63.0252,62.9266,63.0072,57989.0
2017-08-08 11:30:00,70.31,70.52,70.26,70.27,289356.0,63.0072,63.1954,62.9624,62.9714,289356.0
2017-08-08 11:40:00,70.26,70.46,70.23,70.37,107043.0,62.9624,63.1417,62.9356,63.061,107043.0
2017-08-08 11:50:00,70.36,70.59,70.35,70.57,73294.0,63.0521,63.2582,63.0431,63.2402,73294.0
2017-08-08 12:00:00,70.57,70.67,70.54,70.64,43941.0,63.2402,63.3299,63.2134,63.303,43941.0
2017-08-08 12:10:00,70.65,70.66,70.57,70.62,49592.0,63.3119,63.3209,63.2402,63.285,49592.0
2017-08-08 12:20:00,70.62,70.75,70.62,70.7,76232.0,63.285,63.4015,63.285,63.3567,76232.0
2017-08-08 12:30:00,70.69,70.71,70.64,70.65,65798.0,63.3478,63.3657,63.303,63.3119,65798.0
2017-08-08 12:40:00,70.66,70.71,70.58,70.59,65129.0,63.3209,63.3657,63.2492,63.2582,65129.0
2017-08-08 12:50:00,70.59,70.65,70.59,70.6,34462.0,63.2582,63.3119,63.2582,63.2671,34462.0
2017-08-08 13:00:00,70.59,70.6,70.49,70.55,43094.0,63.2582,63.2671,63.1686,63.2223,43094.0
2017-08-08 13:10:00,70.54,70.54,70.47,70.49,38077.0,63.2134,63.2134,63.1506,63.1686,38077.0
2017-08-08 13:20:00,70.48,70.49,70.35,70.4,83507.0,63.1596,63.1686,63.0431,63.0879,83507.0
2017-08-08 13:30:00,70.39,70.47,70.34,70.44,58546.0,63.0789,63.1506,63.0341,63.1237,58546.0
2017-08-08 13:40:00,70.44,70.53,70.43,70.51,31383.0,63.1237,63.2044,63.1148,63.1865,31383.0
2017-08-08 13:50:00,70.51,70.56,70.5,70.55,25514.0,63.1865,63.2313,63.1775,63.2223,25514.0
2017-08-08 14:00:00,70.55,70.56,70.49,70.55,58962.0,63.2223,63.2313,63.1686,63.2223,58962.0
2017-08-08 14:10:00,70.55,70.59,70.52,70.56,30704.0,63.2223,63.2582,63.1954,63.2313,30704.0
2017-08-08 14:20:00,70.56,70.59,70.47,70.49,31480.0,63.2313,63.2582,63.1506,63.1686,31480.0
2017-08-08 14:30:00,70.48,70.5,70.44,70.45,31158.0,63.1596,63.1775,63.1237,63.1327,31158.0
2017-08-08 14:40:00,70.45,70.48,70.43,70.48,50817.0,63.1327,63.1596,63.1148,63.1596,50817.0
2017-08-08 14:50:00,70.48,70.49,70.4,70.42,53888.0,63.1596,63.1686,63.0879,63.1058,53888.0
2017-08-08 15:00:00,70.42,70.45,70.37,70.43,53646.0,63.1058,63.1327,63.061,63.1148,53646.0
2017-08-08 15:10:00,70.43,70.46,70.38,70.42,60336.0,63.1148,63.1417,63.07,63.1058,60336.0
2017-08-08 15:20:00,70.42,70.43,70.2,70.28,96251.0,63.1058,63.1148,62.9087,62.9804,96251.0
2017-08-08 15:30:00,70.28,70.32,70.14,70.23,125255.0,62.9804,63.0162,62.8549,62.9356,125255.0
2017-08-08 15:40:00,70.23,70.29,70.17,70.25,123623.0,62.9356,62.9893,62.8818,62.9535,123623.0
2017-08-08 15:50:00,70.24,70.29,70.18,70.27,330873.0,62.9445,62.9893,62.8908,62.9714,330873.0
2017-08-09 09:30:00,70.02,70.44,69.73,70.23,125254.0,62.7474,63.1237,62.4875,62.9356,125254.0
2017-08-09 09:40:00,70.2,70.39,70.01,70.21,79302.0,62.9087,63.0789,62.7384,62.9176,79302.0
2017-08-09 09:50:00,70.22,70.37,70.19,70.34,215427.0,62.9266,63.061,62.8997,63.0341,215427.0
2017-08-09 10:00:00,70.33,70.34,70.16,70.28,46840.0,63.0252,63.0341,62.8728,62.9804,46840.0
2017-08-09 10:10:00,70.27,70.31,70.19,70.23,91117.0,62.9714,63.0072,62.8997,62.9356,91117.0
2017-08-09 10:20:00,70.23,70.3,70.17,70.27,40151.0,62.9356,62.9983,62.8818,62.9714,40151.0
2017-08-09 10:30:00,70.27,70.53,70.27,70.53,62442.0,62.9714,63.2044,62.9714,63.2044,62442.0
2017-08-09 10:40:00,70.52,70.54,70.4,70.43,60453.0,63.1954,63.2134,63.0879,63.1148,60453.0
2017-08-09 10:50:00,70.42,70.5,70.42,70.49,46804.0,63.1058,63.1775,63.1058,63.1686,46804.0
2017-08-09 11:00:00,70.48,70.52,70.44,70.5,71499.0,63.1596,63.1954,63.1237,63.1775,71499.0
2017-08-09 11:10:00,70.51,70.55,70.46,70.55,67039.0,63.1865,63.2223,63.1417,63.2223,67039.0
2017-08-09 11:20:00,70.55,70.62,70.53,70.62,35308.0,63.2223,63.285,63.2044,63.285,35308.0
2017-08-09 11:30:00,70.63,70.67,70.59,70.65,37040.0,63.294,63.3299,63.2582,63.3119,37040.0
2017-08-09 11:40:00,70.66,70.71,70.65,70.67,42193.0,63.3209,63.3657,63.3119,63.3299,42193.0
2017-08-09 11:50:00,70.67,70.74,70.64,70.73,43625.0,63.3299,63.3926,63.303,63.3836,43625.0
2017-08-09 12:00:00,70.73,70.75,70.7,70.72,30848.0,63.3836,63.4015,63.3567,63.3747,30848.0
2017-08-09 12:10:00,70.7,70.75,70.7,70.74,40175.0,63.3567,63.4015,63.3567,63.3926,40175.0
2017-08-09 12:20:00,70.74,70.83,70.74,70.78,46701.0,63.3926,63.4732,63.3926,63.4284,46701.0
2017-08-09 12:30:00,70.77,70.88,70.75,70.86,73169.0,63.4195,63.518,63.4015,63.5001,73169.0
2017-08-09 12:40:00,70.86,70.88,70.83,70.87,56348.0,63.5001,63.518,63.4732,63.5091,56348.0
2017-08-09 12:50:00,70.87,70.87,70.76,70.76,53597.0,63.5091,63.5091,63.4105,63.4105,53597.0
2017-08-09 13:00:00,70.76,70.92,70.75,70.9,54093.0,63.4105,63.5539,63.4015,63.536,54093.0
2017-08-09 13:10:00,70.9,70.91,70.86,70.86,42934.0,63.536,63.5449,63.5001,63.5001,42934.0
2017-08-09 13:20:00,70.85,70.92,70.85,70.9,45083.0,63.4912,63.5539,63.4912,63.536,45083.0
2017-08-09 13:30:00,70.9,70.9,70.83,70.87,81191.0,63.536,63.536,63.4732,63.5091,81191.0
2017-08-09 13:40:00,70.87,70.95,70.86,70.93,48802.0,63.5091,63.5808,63.5001,63.5629,48802.0
2017-08-09 13:50:00,70.94,70.97,70.91,70.92,56565.0,63.5718,63.5987,63.5449,63.5539,56565.0
2017-08-09 14:00:00,70.92,70.97,70.91,70.97,49017.0,63.5539,63.5987,63.5449,63.5987,49017.0
2017-08-09 14:10:00,70.95,70.97,70.92,70.96,72890.0,63.5808,63.5987,63.5539,63.5897,72890.0
2017-08-09 14:20:00,70.95,71.0,70.94,70.98,161093.0,63.5808,63.6256,63.5718,63.6077,161093.0
2017-08-09 14:30:00,70.97,70.99,70.92,70.95,217937.0,63.5987,63.6166,63.5539,63.5808,217937.0
2017-08-09 14:40:00,70.95,70.96,70.84,70.89,161986.0,63.5808,63.5897,63.4822,63.527,161986.0
2017-08-09 14:50:00,70.89,70.97,70.88,70.96,66688.0,63.527,63.5987,63.518,63.5897,66688.0
2017-08-09 15:00:00,70.97,70.98,70.89,70.89,67609.0,63.5987,63.6077,63.527,63.527,67609.0
2017-08-09 15:10:00,70.9,70.99,70.89,70.96,74902.0,63.536,63.6166,63.527,63.5897,74902.0
2017-08-09 15:20:00,70.97,71.05,70.95,71.03,114635.0,63.5987,63.6704,63.5808,63.6525,114635.0
2017-08-09 15:30:00,71.03,71.03,70.95,70.99,89445.0,63.6525,63.6525,63.5808,63.6166,89445.0
2017-08-09 15:40:00,71.0,71.03,70.97,71.02,81872.0,63.6256,63.6525,63.5987,63.6435,81872.0
2017-08-09 15:50:00,71.03,71.08,70.96,71.01,188007.0,63.6525,63.6973,63.5897,63.6345,188007.0
2017-08-10 09:30:00,70.51,71.08,70.51,70.72,78673.0,63.1865,63.6973,63.1865,63.3747,78673.0
2017-08-10 09:40:00,70.71,70.75,70.54,70.6,60315.0,63.3657,63.4015,63.2134,63.2671,60315.0
2017-08-10 09:50:00,70.59,70.7,70.59,70.67,52216.0,63.2582,63.3567,63.2582,63.3299,52216.0
2017-08-10 10:00:00,70.68,70.68,70.47,70.54,109236.0,63.3388,63.3388,63.1506,63.2134,109236.0
2017-08-10 10:10:00,70.54,70.61,70.5,70.55,49000.0,63.2134,63.2761,63.1775,63.2223,49000.0
2017-08-10 10:20:00,70.53,70.66,70.5,70.66,112993.0,63.2044,63.3209,63.1775,63.3209,112993.0
2017-08-10 10:30:00,70.67,70.8,70.59,70.74,49576.0,63.3299,63.4464,63.2582,63.3926,49576.0
2017-08-10 10:40:00,70.75,70.84,70.69,70.75,42741.0,63.4015,63.4822,63.3478,63.4015,42741.0
2017-08-10 10:50:00,70.74,70.76,70.68,70.69,25026.0,63.3926,63.4105,63.3388,63.3478,25026.0
2017-08-10 11:00:00,70.68,70.69,70.54,70.66,48621.0,63.3388,63.3478,63.2134,63.3209,48621.0
2017-08-10 11:10:00,70.66,70.67,70.56,70.61,26197.0,63.3209,63.3299,63.2313,63.2761,26197.0
2017-08-10 11:20:00,70.6,70.66,70.51,70.66,34802.0,63.2671,63.3209,63.1865,63.3209,34802.0
2017-08-10 11:30:00,70.66,70.69,70.57,70.66,73339.0,63.3209,63.3478,63.2402,63.3209,73339.0
2017-08-10 11:40:00,70.65,70.65,70.49,70.52,33591.0,63.3119,63.3119,63.1686,63.1954,33591.0
2017-08-10 11:50:00,70.52,70.58,70.49,70.55,87038.0,63.1954,63.2492,63.1686,63.2223,87038.0
2017-08-10 12:00:00,70.54,70.62,70.48,70.61,80599.0,63.2134,63.285,63.1596,63.2761,80599.0
2017-08-10 12:10:00,70.61,70.62,70.49,70.53,37493.0,63.2761,63.285,63.1686,63.2044,37493.0
2017-08-10 12:20:00,70.53,70.57,70.49,70.53,49585.0,63.2044,63.2402,63.1686,63.2044,49585.0
2017-08-10 12:30:00,70.52,70.53,70.28,70.34,120146.0,63.1954,63.2044,62.9804,63.0341,120146.0
2017-08-10 12:40:00,70.33,70.42,70.3,70.42,70665.0,63.0252,63.1058,62.9983,63.1058,70665.0
2017-08-10 12:50:00,70.42,70.47,70.37,70.39,41232.0,63.1058,63.1506,63.061,63.0789,41232.0
2017-08-10 13:00:00,70.39,70.48,70.39,70.47,47737.0,63.0789,63.1596,63.0789,63.1506,47737.0
2017-08-10 13:10:00,70.46,70.47,70.4,70.41,20569.0,63.1417,63.1506,63.0879,63.0969,20569.0
2017-08-10 13:20:00,70.41,70.5,70.41,70.45,42792.0,63.0969,63.1775,63.0969,63.1327,42792.0
2017-08-10 13:30:00,70.44,70.44,70.39,70.4,22699.0,63.1237,63.1237,63.0789,63.0879,22699.0
2017-08-10 13:40:00,70.4,70.42,70.34,70.37,19131.0,63.0879,63.1058,63.0341,63.061,19131.0
2017-08-10 13:50:00,70.36,70.38,70.31,70.38,30883.0,63.0521,63.07,63.0072,63.07,30883.0
2017-08-10 14:00:00,70.38,70.38,70.29,70.35,35803.0,63.07,63.07,62.9893,63.0431,35803.0
2017-08-10 14:10:00,70.36,70.5,70.35,70.49,47557.0,63.0521,63.1775,63.0431,63.1686,47557.0
2017-08-10 14:20:00,70.48,70.53,70.45,70.5,42723.0,63.1596,63.2044,63.1327,63.1775,42723.0
2017-08-10 14:30:00,70.5,70.63,70.5,70.57,116706.0,63.1775,63.294,63.1775,63.2402,116706.0
2017-08-10 14:40:00,70.56,70.58,70.39,70.5,74135.0,63.2313,63.2492,63.0789,63.1775,74135.0
2017-08-10 14:50:00,70.51,70.52,70.4,70.43,33078.0,63.1865,63.1954,63.0879,63.1148,33078.0
2017-08-10 15:00:00,70.42,70.45,70.35,70.39,36068.0,63.1058,63.1327,63.0431,63.0789,36068.0
2017-08-10 15:10:00,70.38,70.38,70.16,70.25,53834.0,63.07,63.07,62.8728,62.9535,53834.0
2017-08-10 15:20:00,70.25,70.25,70.16,70.22,70941.0,62.9535,62.9535,62.8728,62.9266,70941.0
2017-08-10 15:30:00,70.22,70.24,70.01,70.03,84975.0,62.9266,62.9445,62.7384,62.7563,84975.0
2017-08-10 15:40:00,70.04,70.11,69.95,69.98,106147.0,62.7653,62.828,62.6846,62.7115,106147.0
2017-08-10 15:50:00,69.97,70.07,69.92,70.02,222054.0,62.7026,62.7922,62.6578,62.7474,222054.0
2017-08-11 09:30:00,70.13,70.4,69.99,69.99,143261.0,62.8459,63.0879,62.7205,62.7205,143261.0
2017-08-11 09:40:00,69.97,70.13,69.96,70.0,70939.0,62.7026,62.8459,62.6936,62.7294,70939.0
2017-08-11 09:50:00,70.0,70.19,70.0,70.13,104734.0,62.7294,62.8997,62.7294,62.8459,104734.0
2017-08-11 10:00:00,70.13,70.28,70.05,70.17,73147.0,62.8459,62.9804,62.7743,62.8818,73147.0
2017-08-11 10:10:00,70.2,70.31,70.13,70.17,41469.0,62.9087,63.0072,62.8459,62.8818,41469.0
2017-08-11 10:20:00,70.16,70.2,70.08,70.15,44089.0,62.8728,62.9087,62.8011,62.8639,44089.0
2017-08-11 10:30:00,70.15,70.25,70.11,70.25,46298.0,62.8639,62.9535,62.828,62.9535,46298.0
2017-08-11 10:40:00,70.24,70.28,70.19,70.2,67230.0,62.9445,62.9804,62.8997,62.9087,67230.0
2017-08-11 10:50:00,70.21,70.28,70.18,70.19,94855.0,62.9176,62.9804,62.8908,62.8997,94855.0
2017-08-11 11:00:00,70.19,70.31,70.19,70.23,70618.0,62.8997,63.0072,62.8997,62.9356,70618.0
2017-08-11 11:10:00,70.24,70.3,70.23,70.24,67291.0,62.9445,62.9983,62.9356,62.9445,67291.0
2017-08-11 11:20:00,70.23,70.23,70.09,70.13,38667.0,62.9356,62.9356,62.8101,62.8459,38667.0
2017-08-11 11:30:00,70.14,70.2,70.12,70.17,43024.0,62.8549,62.9087,62.837,62.8818,43024.0
2017-08-11 11:40:00,70.18,70.4,70.18,70.27,107776.0,62.8908,63.0879,62.8908,62.9714,107776.0
2017-08-11 11:50:00,70.27,70.37,70.27,70.34,102811.0,62.9714,63.061,62.9714,63.0341,102811.0
2017-08-11 12:00:00,70.34,70.4,70.32,70.38,30451.0,63.0341,63.0879,63.0162,63.07,30451.0
2017-08-11 12:10:00,70.37,70.41,70.32,70.36,52800.0,63.061,63.0969,63.0162,63.0521,52800.0
2017-08-11 12:20:00,70.37,70.4,70.31,70.34,30585.0,63.061,63.0879,63.0072,63.0341,30585.0
2017-08-11 12:30:00,70.35,70.39,70.29,70.38,36875.0,63.0431,63.0789,62.9893,63.07,36875.0
2017-08-11 12:40:00,70.38,70.39,70.34,70.38,27663.0,63.07,63.0789,63.0341,63.07,27663.0
2017-08-11 12:50:00,70.39,70.39,70.31,70.32,13829.0,63.0789,63.0789,63.0072,63.0162,13829.0
2017-08-11 13:00:00,70.31,70.37,70.31,70.36,34579.0,63.0072,63.061,63.0072,63.0521,34579.0
2017-08-11 13:10:00,70.36,70.37,70.31,70.34,31792.0,63.0521,63.061,63.0072,63.0341,31792.0
2017-08-11 13:20:00,70.34,70.42,70.3,70.41,68392.0,63.0341,63.1058,62.9983,63.0969,68392.0
2017-08-11 13:30:00,70.41,70.44,70.33,70.34,45969.0,63.0969,63.1237,63.0252,63.0341,45969.0
2017-08-11 13:40:00,70.35,70.41,70.33,70.41,23392.0,63.0431,63.0969,63.0252,63.0969,23392.0
2017-08-11 13:50:00,70.41,70.47,70.4,70.47,17467.0,63.0969,63.1506,63.0879,63.1506,17467.0
2017-08-11 14:00:00,70.46,70.53,70.44,70.51,58630.0,63.1417,63.2044,63.1237,63.1865,58630.0
2017-08-11 14:10:00,70.5,70.54,70.47,70.5,33950.0,63.1775,63.2134,63.1506,63.1775,33950.0
2017-08-11 14:20:00,70.5,70.52,70.45,70.52,33876.0,63.1775,63.1954,63.1327,63.1954,33876.0
2017-08-11 14:30:00,70.51,70.52,70.43,70.47,176466.0,63.1865,63.1954,63.1148,63.1506,176466.0
2017-08-11 14:40:00,70.46,70.53,70.46,70.53,40685.0,63.1417,63.2044,63.1417,63.2044,40685.0
2017-08-11 14:50:00,70.54,70.6,70.48,70.49,44039.0,63.2134,63.2671,63.1596,63.1686,44039.0
2017-08-11 15:00:00,70.49,70.58,70.49,70.56,69189.0,63.1686,63.2492,63.1686,63.2313,69189.0
2017-08-11 15:10:00,70.55,70.59,70.5,70.53,54168.0,63.2223,63.2582,63.1775,63.2044,54168.0
2017-08-11 15:20:00,70.52,70.57,70.51,70.53,158926.0,63.1954,63.2402,63.1865,63.2044,158926.0
2017-08-11 15:30:00,70.52,70.61,70.51,70.61,139955.0,63.1954,63.2761,63.1865,63.2761,139955.0
2017-08-11 15:40:00,70.6,70.67,70.57,70.63,76809.0,63.2671,63.3299,63.2402,63.294,76809.0
2017-08-11 15:50:00,70.62,70.71,70.57,70.61,282996.0,63.285,63.3657,63.2402,63.2761,282996.0
2017-08-14 09:30:00,71.1,71.32,70.94,71.2,77661.0,63.7152,63.9123,63.5718,63.8048,77661.0
2017-08-14 09:40:00,71.2,71.26,71.01,71.03,32992.0,63.8048,63.8586,63.6345,63.6525,32992.0
2017-08-14 09:50:00,71.04,71.33,71.04,71.24,35402.0,63.6614,63.9213,63.6614,63.8407,35402.0
2017-08-14 10:00:00,71.24,71.43,71.19,71.42,83257.0,63.8407,64.0109,63.7958,64.002,83257.0
2017-08-14 10:10:00,71.43,71.55,71.37,71.39,54853.0,64.0109,64.1185,63.9572,63.9751,54853.0
2017-08-14 10:20:00,71.37,71.42,71.34,71.39,22681.0,63.9572,64.002,63.9303,63.9751,22681.0
2017-08-14 10:30:00,71.4,71.55,71.38,71.53,36600.0,63.984,64.1185,63.9661,64.1005,36600.0
2017-08-14 10:40:00,71.53,71.63,71.5,71.6,26940.0,64.1005,64.1901,64.0736,64.1633,26940.0
2017-08-14 10:50:00,71.6,71.73,71.6,71.72,40377.0,64.1633,64.2798,64.1633,64.2708,40377.0
2017-08-14 11:00:00,71.72,71.75,71.61,71.71,103139.0,64.2708,64.2977,64.1722,64.2618,103139.0
2017-08-14 11:10:00,71.71,71.76,71.56,71.63,54948.0,64.2618,64.3066,64.1274,64.1901,54948.0
2017-08-14 11:20:00,71.63,71.67,71.58,71.67,19339.0,64.1901,64.226,64.1453,64.226,19339.0
2017-08-14 11:30:00,71.67,71.7,71.55,71.57,45608.0,64.226,64.2529,64.1185,64.1364,45608.0
2017-08-14 11:40:00,71.56,71.66,71.56,71.64,59005.0,64.1274,64.217,64.1274,64.1991,59005.0
2017-08-14 11:50:00,71.63,71.65,71.61,71.62,28335.0,64.1901,64.2081,64.1722,64.1812,28335.0
2017-08-14 12:00:00,71.63,71.74,71.62,71.71,44776.0,64.1901,64.2887,64.1812,64.2618,44776.0
2017-08-14 12:10:00,71.71,71.71,71.64,71.65,23183.0,64.2618,64.2618,64.1991,64.2081,23183.0
2017-08-14 12:20:00,71.65,71.67,71.62,71.62,60569.0,64.2081,64.226,64.1812,64.1812,60569.0
2017-08-14 12:30:00,71.62,71.72,71.6,71.71,53572.0,64.1812,64.2708,64.1633,64.2618,53572.0
2017-08-14 12:40:00,71.71,71.76,71.69,71.75,46317.0,64.2618,64.3066,64.2439,64.2977,46317.0
2017-08-14 12:50:00,71.75,71.76,71.71,71.71,22398.0,64.2977,64.3066,64.2618,64.2618,22398.0
2017-08-14 13:00:00,71.72,71.75,71.71,71.72,29346.0,64.2708,64.2977,64.2618,64.2708,29346.0
2017-08-14 13:10:00,71.72,71.77,71.7,71.75,69207.0,64.2708,64.3156,64.2529,64.2977,69207.0
2017-08-14 13:20:00,71.75,71.77,71.74,71.76,21842.0,64.2977,64.3156,64.2887,64.3066,21842.0
2017-08-14 13:30:00,71.75,71.77,71.73,71.77,22088.0,64.2977,64.3156,64.2798,64.3156,22088.0
2017-08-14 13:40:00,71.77,71.78,71.72,71.75,41765.0,64.3156,64.3246,64.2708,64.2977,41765.0
2017-08-14 13:50:00,71.74,71.76,71.67,71.76,103934.0,64.2887,64.3066,64.226,64.3066,103934.0
2017-08-14 14:00:00,71.75,71.82,71.74,71.81,40837.0,64.2977,64.3604,64.2887,64.3515,40837.0
2017-08-14 14:10:00,71.81,71.82,71.77,71.79,41477.0,64.3515,64.3604,64.3156,64.3335,41477.0
2017-08-14 14:20:00,71.8,71.85,71.79,71.82,24973.0,64.3425,64.3873,64.3335,64.3604,24973.0
2017-08-14 14:30:00,71.81,71.85,71.78,71.79,77560.0,64.3515,64.3873,64.3246,64.3335,77560.0
2017-08-14 14:40:00,71.8,71.83,71.72,71.75,35588.0,64.3425,64.3694,64.2708,64.2977,35588.0
2017-08-14 14:50:00,71.75,71.75,71.68,71.68,47317.0,64.2977,64.2977,64.235,64.235,47317.0
2017-08-14 15:00:00,71.68,71.7,71.64,71.67,29736.0,64.235,64.2529,64.1991,64.226,29736.0
2017-08-14 15:10:00,71.67,71.75,71.65,71.74,45459.0,64.226,64.2977,64.2081,64.2887,45459.0
2017-08-14 15:20:00,71.73,71.8,71.73,71.76,42349.0,64.2798,64.3425,64.2798,64.3066,42349.0
2017-08-14 15:30:00,71.76,71.79,71.73,71.77,110066.0,64.3066,64.3335,64.2798,64.3156,110066.0
2017-08-14 15:40:00,71.77,71.8,71.72,71.79,104047.0,64.3156,64.3425,64.2708,64.3335,104047.0
2017-08-14 15:50:00,71.79,71.87,71.78,71.83,290644.0,64.3335,64.4052,64.3246,64.3694,290644.0
2017-08-15 09:30:00,71.86,71.89,71.58,71.62,60696.0,64.3963,64.4231,64.1453,64.1812,60696.0
2017-08-15 09:40:00,71.6,71.68,71.54,71.64,44310.0,64.1633,64.235,64.1095,64.1991,44310.0
2017-08-15 09:50:00,71.64,71.86,71.64,71.84,24285.0,64.1991,64.3963,64.1991,64.3783,24285.0
2017-08-15 10:00:00,71.83,71.83,71.62,71.64,25685.0,64.3694,64.3694,64.1812,64.1991,25685.0
2017-08-15 10:10:00,71.65,71.67,71.51,71.6,39958.0,64.2081,64.226,64.0826,64.1633,39958.0
2017-08-15 10:20:00,71.6,71.66,71.56,71.65,22570.0,64.1633,64.217,64.1274,64.2081,22570.0
2017-08-15 10:30:00,71.65,71.66,71.5,71.64,39039.0,64.2081,64.217,64.0736,64.1991,39039.0
2017-08-15 10:40:00,71.63,71.67,71.61,71.63,27006.0,64.1901,64.226,64.1722,64.1901,27006.0
2017-08-15 10:50:00,71.64,71.72,71.63,71.64,23802.0,64.1991,64.2708,64.1901,64.1991,23802.0
2017-08-15 11:00:00,71.65,71.8,71.64,71.78,27728.0,64.2081,64.3425,64.1991,64.3246,27728.0
2017-08-15 11:10:00,71.78,71.78,71.73,71.73,17602.0,64.3246,64.3246,64.2798,64.2798,17602.0
2017-08-15 11:20:00,71.74,71.81,71.71,71.78,18639.0,64.2887,64.3515,64.2618,64.3246,18639.0
2017-08-15 11:30:00,71.78,71.82,71.77,71.78,15519.0,64.3246,64.3604,64.3156,64.3246,15519.0
2017-08-15 11:40:00,71.78,71.79,71.71,71.73,24400.0,64.3246,64.3335,64.2618,64.2798,24400.0
2017-08-15 11:50:00,71.73,71.74,71.67,71.7,22572.0,64.2798,64.2887,64.226,64.2529,22572.0
2017-08-15 12:00:00,71.7,71.83,71.7,71.83,19074.0,64.2529,64.3694,64.2529,64.3694,19074.0
2017-08-15 12:10:00,71.82,71.86,71.79,71.84,46475.0,64.3604,64.3963,64.3335,64.3783,46475.0
2017-08-15 12:20:00,71.85,71.91,71.84,71.87,40356.0,64.3873,64.4411,64.3783,64.4052,40356.0
2017-08-15 12:30:00,71.87,71.88,71.81,71.83,56941.0,64.4052,64.4142,64.3515,64.3694,56941.0
2017-08-15 12:40:00,71.84,71.87,71.83,71.86,29029.0,64.3783,64.4052,64.3694,64.3963,29029.0
2017-08-15 12:50:00,71.87,71.88,71.84,71.84,13788.0,64.4052,64.4142,64.3783,64.3783,13788.0
2017-08-15 13:00:00,71.84,71.84,71.65,71.71,30514.0,64.3783,64.3783,64.2081,64.2618,30514.0
2017-08-15 13:10:00,71.71,71.77,71.71,71.76,37446.0,64.2618,64.3156,64.2618,64.3066,37446.0
2017-08-15 13:20:00,71.76,71.78,71.67,71.7,20948.0,64.3066,64.3246,64.226,64.2529,20948.0
2017-08-15 13:30:00,71.71,71.78,71.69,71.74,31188.0,64.2618,64.3246,64.2439,64.2887,31188.0
2017-08-15 13:40:00,71.75,71.77,71.7,71.71,49889.0,64.2977,64.3156,64.2529,64.2618,49889.0
2017-08-15 13:50:00,71.7,71.79,71.66,71.68,66963.0,64.2529,64.3335,64.217,64.235,66963.0
2017-08-15 14:00:00,71.68,71.78,71.68,71.72,52747.0,64.235,64.3246,64.235,64.2708,52747.0
2017-08-15 14:10:00,71.72,71.78,71.72,71.78,29211.0,64.2708,64.3246,64.2708,64.3246,29211.0
2017-08-15 14:20:00,71.78,71.86,71.77,71.86,53182.0,64.3246,64.3963,64.3156,64.3963,53182.0
2017-08-15 14:30:00,71.86,71.89,71.84,71.88,56121.0,64.3963,64.4231,64.3783,64.4142,56121.0
2017-08-15 14:40:00,71.89,71.91,71.86,71.89,37042.0,64.4231,64.4411,64.3963,64.4231,37042.0
2017-08-15 14:50:00,71.89,71.91,71.86,71.89,38860.0,64.4231,64.4411,64.3963,64.4231,38860.0
2017-08-15 15:00:00,71.89,71.9,71.85,71.87,67442.0,64.4231,64.4321,64.3873,64.4052,67442.0
2017-08-15 15:10:00,71.87,71.91,71.85,71.9,80457.0,64.4052,64.4411,64.3873,64.4321,80457.0
2017-08-15 15:20:00,71.9,71.9,71.83,71.88,97464.0,64.4321,64.4321,64.3694,64.4142,97464.0
2017-08-15 15:30:00,71.88,71.91,71.85,71.86,140410.0,64.4142,64.4411,64.3873,64.3963,140410.0
2017-08-15 15:40:00,71.86,71.9,71.8,71.8,110722.0,64.3963,64.4321,64.3425,64.3425,110722.0
2017-08-15 15:50:00,71.8,71.8,71.65,71.68,235567.0,64.3425,64.3425,64.2081,64.235,235567.0
2017-08-16 09:30:00,71.98,71.98,71.56,71.87,99024.0,64.5038,64.5038,64.1274,64.4052,99024.0
2017-08-16 09:40:00,71.87,71.95,71.82,71.9,72742.0,64.4052,64.4769,64.3604,64.4321,72742.0
2017-08-16 09:50:00,71.89,71.97,71.8,71.87,106764.0,64.4231,64.4948,64.3425,64.4052,106764.0
2017-08-16 10:00:00,71.88,71.97,71.87,71.92,41441.0,64.4142,64.4948,64.4052,64.45,41441.0
2017-08-16 10:10:00,71.91,71.91,71.71,71.74,69124.0,64.4411,64.4411,64.2618,64.2887,69124.0
2017-08-16 10:20:00,71.73,71.74,71.63,71.7,23506.0,64.2798,64.2887,64.1901,64.2529,23506.0
2017-08-16 10:30:00,71.69,71.81,71.69,71.77,221918.0,64.2439,64.3515,64.2439,64.3156,221918.0
2017-08-16 10:40:00,71.78,71.79,71.69,71.7,28743.0,64.3246,64.3335,64.2439,64.2529,28743.0
2017-08-16 10:50:00,71.7,71.81,71.7,71.81,24911.0,64.2529,64.3515,64.2529,64.3515,24911.0
2017-08-16 11:00:00,71.82,71.91,71.78,71.82,46649.0,64.3604,64.4411,64.3246,64.3604,46649.0
2017-08-16 11:10:00,71.82,71.92,71.79,71.91,25856.0,64.3604,64.45,64.3335,64.4411,25856.0
2017-08-16 11:20:00,71.92,71.92,71.8,71.86,31129.0,64.45,64.45,64.3425,64.3963,31129.0
2017-08-16 11:30:00,71.85,71.89,71.84,71.89,32733.0,64.3873,64.4231,64.3783,64.4231,32733.0
2017-08-16 11:40:00,71.89,71.93,71.87,71.92,24057.0,64.4231,64.459,64.4052,64.45,24057.0
2017-08-16 11:50:00,71.91,71.96,71.83,71.84,31792.0,64.4411,64.4859,64.3694,64.3783,31792.0
2017-08-16 12:00:00,71.83,71.94,71.83,71.93,22273.0,64.3694,64.4679,64.3694,64.459,22273.0
2017-08-16 12:10:00,71.93,71.94,71.86,71.87,26535.0,64.459,64.4679,64.3963,64.4052,26535.0
2017-08-16 12:20:00,71.87,71.91,71.86,71.9,18347.0,64.4052,64.4411,64.3963,64.4321,18347.0
2017-08-16 12:30:00,71.9,71.94,71.87,71.89,19806.0,64.4321,64.4679,64.4052,64.4231,19806.0
2017-08-16 12:40:00,71.9,71.91,71.85,71.85,19382.0,64.4321,64.4411,64.3873,64.3873,19382.0
2017-08-16 12:50:00,71.85,71.85,71.77,71.83,51110.0,64.3873,64.3873,64.3156,64.3694,51110.0
2017-08-16 13:00:00,71.83,71.86,71.79,71.85,18031.0,64.3694,64.3963,64.3335,64.3873,18031.0
2017-08-16 13:10:00,71.86,71.86,71.74,71.8,36596.0,64.3963,64.3963,64.2887,64.3425,36596.0
2017-08-16 13:20:00,71.79,71.88,71.79,71.87,30130.0,64.3335,64.4142,64.3335,64.4052,30130.0
2017-08-16 13:30:00,71.85,71.87,71.78,71.84,33636.0,64.3873,64.4052,64.3246,64.3783,33636.0
2017-08-16 13:40:00,71.84,71.85,71.79,71.81,21633.0,64.3783,64.3873,64.3335,64.3515,21633.0
2017-08-16 13:50:00,71.81,71.88,71.78,71.87,49811.0,64.3515,64.4142,64.3246,64.4052,49811.0
2017-08-16 14:00:00,71.86,71.99,71.78,71.97,56374.0,64.3963,64.5128,64.3246,64.4948,56374.0
2017-08-16 14:10:00,71.98,72.0,71.86,71.86,31759.0,64.5038,64.5217,64.3963,64.3963,31759.0
2017-08-16 14:20:00,71.86,71.9,71.81,71.89,76044.0,64.3963,64.4321,64.3515,64.4231,76044.0
2017-08-16 14:30:00,71.89,71.89,71.82,71.85,106041.0,64.4231,64.4231,64.3604,64.3873,106041.0
2017-08-16 14:40:00,71.85,71.91,71.82,71.91,27056.0,64.3873,64.4411,64.3604,64.4411,27056.0
2017-08-16 14:50:00,71.91,71.97,71.89,71.94,25186.0,64.4411,64.4948,64.4231,64.4679,25186.0
2017-08-16 15:00:00,71.95,71.97,71.89,71.89,30769.0,64.4769,64.4948,64.4231,64.4231,30769.0
2017-08-16 15:10:00,71.89,71.96,71.87,71.93,42204.0,64.4231,64.4859,64.4052,64.459,42204.0
2017-08-16 15:20:00,71.93,72.0,71.93,72.0,43609.0,64.459,64.5217,64.459,64.5217,43609.0
2017-08-16 15:30:00,72.0,72.02,71.97,72.01,116918.0,64.5217,64.5396,64.4948,64.5307,116918.0
2017-08-16 15:40:00,72.01,72.07,71.99,72.02,54387.0,64.5307,64.5844,64.5128,64.5396,54387.0
2017-08-16 15:50:00,72.01,72.07,71.98,72.07,153229.0,64.5307,64.5844,64.5038,64.5844,153229.0
2017-08-17 09:30:00,71.82,71.98,71.63,71.79,66049.0,64.3604,64.5038,64.1901,64.3335,66049.0
2017-08-17 09:40:00,71.78,71.88,71.77,71.81,31272.0,64.3246,64.4142,64.3156,64.3515,31272.0
2017-08-17 09:50:00,71.82,71.84,71.69,71.69,61203.0,64.3604,64.3783,64.2439,64.2439,61203.0
2017-08-17 10:00:00,71.69,71.69,71.55,71.57,52975.0,64.2439,64.2439,64.1185,64.1364,52975.0
2017-08-17 10:10:00,71.58,71.59,71.38,71.38,58639.0,64.1453,64.1543,63.9661,63.9661,58639.0
2017-08-17 10:20:00,71.39,71.53,71.33,71.47,37041.0,63.9751,64.1005,63.9213,64.0468,37041.0
2017-08-17 10:30:00,71.46,71.57,71.43,71.48,24099.0,64.0378,64.1364,64.0109,64.0557,24099.0
2017-08-17 10:40:00,71.48,71.57,71.44,71.55,29188.0,64.0557,64.1364,64.0199,64.1185,29188.0
2017-08-17 10:50:00,71.56,71.63,71.48,71.52,22394.0,64.1274,64.1901,64.0557,64.0916,22394.0
2017-08-17 11:00:00,71.54,71.68,71.54,71.68,19259.0,64.1095,64.235,64.1095,64.235,19259.0
2017-08-17 11:10:00,71.68,71.69,71.62,71.65,17632.0,64.235,64.2439,64.1812,64.2081,17632.0
2017-08-17 11:20:00,71.65,71.68,71.53,71.54,26343.0,64.2081,64.235,64.1005,64.1095,26343.0
2017-08-17 11:30:00,71.57,71.57,71.44,71.5,25937.0,64.1364,64.1364,64.0199,64.0736,25937.0
2017-08-17 11:40:00,71.51,71.55,71.48,71.49,83246.0,64.0826,64.1185,64.0557,64.0647,83246.0
2017-08-17 11:50:00,71.5,71.57,71.49,71.54,49340.0,64.0736,64.1364,64.0647,64.1095,49340.0
2017-08-17 12:00:00,71.53,71.56,71.44,71.47,49590.0,64.1005,64.1274,64.0199,64.0468,49590.0
2017-08-17 12:10:00,71.45,71.49,71.21,71.23,40699.0,64.0288,64.0647,63.8138,63.8317,40699.0
2017-08-17 12:20:00,71.22,71.26,71.16,71.21,23108.0,63.8227,63.8586,63.769,63.8138,23108.0
2017-08-17 12:30:00,71.2,71.2,71.11,71.2,19456.0,63.8048,63.8048,63.7242,63.8048,19456.0
2017-08-17 12:40:00,71.2,71.2,71.09,71.14,20194.0,63.8048,63.8048,63.7062,63.751,20194.0
2017-08-17 12:50:00,71.13,71.13,70.98,71.02,30729.0,63.7421,63.7421,63.6077,63.6435,30729.0
2017-08-17 13:00:00,71.01,71.05,70.94,71.04,27902.0,63.6345,63.6704,63.5718,63.6614,27902.0
2017-08-17 13:10:00,71.05,71.08,70.99,71.06,26601.0,63.6704,63.6973,63.6166,63.6793,26601.0
2017-08-17 13:20:00,71.05,71.15,71.04,71.11,21100.0,63.6704,63.76,63.6614,63.7242,21100.0
2017-08-17 13:30:00,71.11,71.11,71.04,71.06,16172.0,63.7242,63.7242,63.6614,63.6793,16172.0
2017-08-17 13:40:00,71.07,71.16,71.07,71.12,100311.0,63.6883,63.769,63.6883,63.7331,100311.0
2017-08-17 13:50:00,71.11,71.12,70.91,70.95,136954.0,63.7242,63.7331,63.5449,63.5808,136954.0
2017-08-17 14:00:00,70.95,71.0,70.78,70.79,44116.0,63.5808,63.6256,63.4284,63.4374,44116.0
2017-08-17 14:10:00,70.79,70.83,70.64,70.64,57722.0,63.4374,63.4732,63.303,63.303,57722.0
2017-08-17 14:20:00,70.66,70.75,70.61,70.73,43677.0,63.3209,63.4015,63.2761,63.3836,43677.0
2017-08-17 14:30:00,70.74,70.78,70.69,70.7,28825.0,63.3926,63.4284,63.3478,63.3567,28825.0
2017-08-17 14:40:00,70.69,70.7,70.63,70.69,33785.0,63.3478,63.3567,63.294,63.3478,33785.0
2017-08-17 14:50:00,70.7,70.71,70.59,70.64,78317.0,63.3567,63.3657,63.2582,63.303,78317.0
2017-08-17 15:00:00,70.64,70.64,70.49,70.53,78052.0,63.303,63.303,63.1686,63.2044,78052.0
2017-08-17 15:10:00,70.52,70.56,70.4,70.46,55438.0,63.1954,63.2313,63.0879,63.1417,55438.0
2017-08-17 15:20:00,70.46,70.51,70.43,70.47,69838.0,63.1417,63.1865,63.1148,63.1506,69838.0
2017-08-17 15:30:00,70.47,70.58,70.44,70.49,151203.0,63.1506,63.2492,63.1237,63.1686,151203.0
2017-08-17 15:40:00,70.49,70.55,70.44,70.46,93984.0,63.1686,63.2223,63.1237,63.1417,93984.0
2017-08-17 15:50:00,70.45,70.49,70.36,70.39,284835.0,63.1327,63.1686,63.0521,63.0789,284835.0
2017-08-18 09:30:00,69.7,70.08,69.58,70.0,263408.0,62.5943,62.9356,62.4865,62.8637,263408.0
2017-08-18 09:40:00,69.99,70.0,69.84,69.98,64271.0,62.8548,62.8637,62.72,62.8458,64271.0
2017-08-18 09:50:00,70.0,70.09,69.86,69.9,29474.0,62.8637,62.9446,62.738,62.7739,29474.0
2017-08-18 10:00:00,69.91,70.04,69.86,70.02,31726.0,62.7829,62.8997,62.738,62.8817,31726.0
2017-08-18 10:10:00,70.02,70.09,69.94,69.94,27611.0,62.8817,62.9446,62.8098,62.8098,27611.0
2017-08-18 10:20:00,69.95,70.0,69.78,69.8,42583.0,62.8188,62.8637,62.6662,62.6841,42583.0
2017-08-18 10:30:00,69.8,70.05,69.76,70.0,74341.0,62.6841,62.9086,62.6482,62.8637,74341.0
2017-08-18 10:40:00,70.0,70.08,69.93,70.06,48183.0,62.8637,62.9356,62.8009,62.9176,48183.0
2017-08-18 10:50:00,70.06,70.22,70.06,70.15,34349.0,62.9176,63.0613,62.9176,62.9984,34349.0
2017-08-18 11:00:00,70.15,70.15,70.02,70.03,29911.0,62.9984,62.9984,62.8817,62.8907,29911.0
2017-08-18 11:10:00,70.03,70.23,70.02,70.23,41356.0,62.8907,63.0703,62.8817,63.0703,41356.0
2017-08-18 11:20:00,70.23,70.43,70.2,70.37,31954.0,63.0703,63.2499,63.0433,63.196,31954.0
2017-08-18 11:30:00,70.39,70.44,70.28,70.28,27345.0,63.214,63.2589,63.1152,63.1152,27345.0
2017-08-18 11:40:00,70.28,70.31,70.12,70.23,103532.0,63.1152,63.1421,62.9715,63.0703,103532.0
2017-08-18 11:50:00,70.23,70.37,70.2,70.29,28688.0,63.0703,63.196,63.0433,63.1242,28688.0
2017-08-18 12:00:00,70.31,70.32,70.23,70.26,17525.0,63.1421,63.1511,63.0703,63.0972,17525.0
2017-08-18 12:10:00,70.26,70.27,70.17,70.21,31793.0,63.0972,63.1062,63.0164,63.0523,31793.0
2017-08-18 12:20:00,70.21,70.3,70.16,70.29,24445.0,63.0523,63.1331,63.0074,63.1242,24445.0
2017-08-18 12:30:00,70.3,70.38,70.27,70.38,20604.0,63.1331,63.205,63.1062,63.205,20604.0
2017-08-18 12:40:00,70.37,70.51,70.33,70.41,35201.0,63.196,63.3217,63.1601,63.2319,35201.0
2017-08-18 12:50:00,70.41,70.47,70.38,70.4,36533.0,63.2319,63.2858,63.205,63.223,36533.0
2017-08-18 13:00:00,70.4,70.4,70.26,70.3,48960.0,63.223,63.223,63.0972,63.1331,48960.0
2017-08-18 13:10:00,70.3,70.35,70.23,70.24,30268.0,63.1331,63.1781,63.0703,63.0793,30268.0
2017-08-18 13:20:00,70.25,70.31,70.23,70.28,23315.0,63.0882,63.1421,63.0703,63.1152,23315.0
2017-08-18 13:30:00,70.29,70.3,70.22,70.24,56843.0,63.1242,63.1331,63.0613,63.0793,56843.0
2017-08-18 13:40:00,70.24,70.24,70.15,70.22,17497.0,63.0793,63.0793,62.9984,63.0613,17497.0
2017-08-18 13:50:00,70.23,70.24,70.11,70.12,22258.0,63.0703,63.0793,62.9625,62.9715,22258.0
2017-08-18 14:00:00,70.13,70.2,70.11,70.17,28097.0,62.9805,63.0433,62.9625,63.0164,28097.0
2017-08-18 14:10:00,70.18,70.2,70.15,70.16,29728.0,63.0254,63.0433,62.9984,63.0074,29728.0
2017-08-18 14:20:00,70.16,70.2,70.11,70.17,25781.0,63.0074,63.0433,62.9625,63.0164,25781.0
2017-08-18 14:30:00,70.17,70.2,70.14,70.14,33309.0,63.0164,63.0433,62.9895,62.9895,33309.0
2017-08-18 14:40:00,70.14,70.15,70.11,70.13,24908.0,62.9895,62.9984,62.9625,62.9805,24908.0
2017-08-18 14:50:00,70.14,70.22,70.12,70.19,52508.0,62.9895,63.0613,62.9715,63.0344,52508.0
2017-08-18 15:00:00,70.2,70.3,70.16,70.27,29691.0,63.0433,63.1331,63.0074,63.1062,29691.0
2017-08-18 15:10:00,70.27,70.28,70.22,70.23,23704.0,63.1062,63.1152,63.0613,63.0703,23704.0
2017-08-18 15:20:00,70.24,70.28,70.18,70.25,31992.0,63.0793,63.1152,63.0254,63.0882,31992.0
2017-08-18 15:30:00,70.25,70.27,70.19,70.24,53523.0,63.0882,63.1062,63.0344,63.0793,53523.0
2017-08-18 15:40:00,70.24,70.27,70.19,70.2,56001.0,63.0793,63.1062,63.0344,63.0433,56001.0
2017-08-18 15:50:00,70.2,70.21,70.06,70.08,150127.0,63.0433,63.0523,62.9176,62.9356,150127.0
2017-08-21 09:30:00,70.17,70.17,69.8,69.93,47368.0,63.0164,63.0164,62.6841,62.8009,47368.0
2017-08-21 09:40:00,69.91,69.98,69.83,69.97,77816.0,62.7829,62.8458,62.7111,62.8368,77816.0
2017-08-21 09:50:00,69.96,69.98,69.73,69.74,57300.0,62.8278,62.8458,62.6213,62.6302,57300.0
2017-08-21 10:00:00,69.73,69.79,69.62,69.73,66174.0,62.6213,62.6751,62.5225,62.6213,66174.0
2017-08-21 10:10:00,69.74,69.76,69.65,69.65,29030.0,62.6302,62.6482,62.5494,62.5494,29030.0
2017-08-21 10:20:00,69.66,69.73,69.53,69.73,41403.0,62.5584,62.6213,62.4416,62.6213,41403.0
2017-08-21 10:30:00,69.74,69.87,69.72,69.74,76307.0,62.6302,62.747,62.6123,62.6302,76307.0
2017-08-21 10:40:00,69.74,69.83,69.7,69.73,32670.0,62.6302,62.7111,62.5943,62.6213,32670.0
2017-08-21 10:50:00,69.74,69.81,69.61,69.64,82134.0,62.6302,62.6931,62.5135,62.5404,82134.0
2017-08-21 11:00:00,69.64,69.68,69.57,69.6,45939.0,62.5404,62.5764,62.4776,62.5045,45939.0
2017-08-21 11:10:00,69.61,69.68,69.61,69.66,28749.0,62.5135,62.5764,62.5135,62.5584,28749.0
2017-08-21 11:20:00,69.66,69.7,69.61,69.62,32016.0,62.5584,62.5943,62.5135,62.5225,32016.0
2017-08-21 11:30:00,69.63,69.67,69.56,69.59,69731.0,62.5315,62.5674,62.4686,62.4955,69731.0
2017-08-21 11:40:00,69.59,69.73,69.59,69.66,46327.0,62.4955,62.6213,62.4955,62.5584,46327.0
2017-08-21 11:50:00,69.68,69.68,69.63,69.63,17361.0,62.5764,62.5764,62.5315,62.5315,17361.0
2017-08-21 12:00:00,69.64,69.7,69.63,69.66,24717.0,62.5404,62.5943,62.5315,62.5584,24717.0
2017-08-21 12:10:00,69.67,69.69,69.63,69.65,17984.0,62.5674,62.5853,62.5315,62.5494,17984.0
2017-08-21 12:20:00,69.65,69.8,69.65,69.73,35492.0,62.5494,62.6841,62.5494,62.6213,35492.0
2017-08-21 12:30:00,69.72,69.75,69.66,69.68,39857.0,62.6123,62.6392,62.5584,62.5764,39857.0
2017-08-21 12:40:00,69.67,69.69,69.62,69.64,19685.0,62.5674,62.5853,62.5225,62.5404,19685.0
2017-08-21 12:50:00,69.64,69.69,69.63,69.69,16154.0,62.5404,62.5853,62.5315,62.5853,16154.0
2017-08-21 13:00:00,69.7,69.7,69.62,69.62,20725.0,62.5943,62.5943,62.5225,62.5225,20725.0
2017-08-21 13:10:00,69.63,69.63,69.53,69.55,24076.0,62.5315,62.5315,62.4416,62.4596,24076.0
2017-08-21 13:20:00,69.55,69.55,69.43,69.44,49236.0,62.4596,62.4596,62.3518,62.3608,49236.0
2017-08-21 13:30:00,69.45,69.49,69.36,69.48,85309.0,62.3698,62.4057,62.289,62.3967,85309.0
2017-08-21 13:40:00,69.49,69.57,69.48,69.56,37301.0,62.4057,62.4776,62.3967,62.4686,37301.0
2017-08-21 13:50:00,69.57,69.58,69.43,69.49,32872.0,62.4776,62.4865,62.3518,62.4057,32872.0
2017-08-21 14:00:00,69.49,69.52,69.43,69.44,46873.0,62.4057,62.4327,62.3518,62.3608,46873.0
2017-08-21 14:10:00,69.44,69.53,69.43,69.52,23459.0,62.3608,62.4416,62.3518,62.4327,23459.0
2017-08-21 14:20:00,69.51,69.54,69.47,69.48,72050.0,62.4237,62.4506,62.3878,62.3967,72050.0
2017-08-21 14:30:00,69.49,69.54,69.43,69.46,34084.0,62.4057,62.4506,62.3518,62.3788,34084.0
2017-08-21 14:40:00,69.47,69.5,69.43,69.47,22391.0,62.3878,62.4147,62.3518,62.3878,22391.0
2017-08-21 14:50:00,69.47,69.49,69.44,69.45,22723.0,62.3878,62.4057,62.3608,62.3698,22723.0
2017-08-21 15:00:00,69.45,69.46,69.4,69.42,27176.0,62.3698,62.3788,62.3249,62.3429,27176.0
2017-08-21 15:10:00,69.42,69.44,69.33,69.39,45282.0,62.3429,62.3608,62.262,62.3159,45282.0
2017-08-21 15:20:00,69.39,69.52,69.39,69.5,51954.0,62.3159,62.4327,62.3159,62.4147,51954.0
2017-08-21 15:30:00,69.51,69.54,69.5,69.52,80847.0,62.4237,62.4506,62.4147,62.4327,80847.0
2017-08-21 15:40:00,69.52,69.57,69.51,69.56,109014.0,62.4327,62.4776,62.4237,62.4686,109014.0
2017-08-21 15:50:00,69.57,69.63,69.5,69.51,273442.0,62.4776,62.5315,62.4147,62.4237,273442.0
2017-08-22 09:30:00,69.72,69.84,69.6,69.84,80056.0,62.6123,62.72,62.5045,62.72,80056.0
2017-08-22 09:40:00,69.83,69.86,69.72,69.72,85815.0,62.7111,62.738,62.6123,62.6123,85815.0
2017-08-22 09:50:00,69.74,69.98,69.74,69.77,43253.0,62.6302,62.8458,62.6302,62.6572,43253.0
2017-08-22 10:00:00,69.78,69.89,69.76,69.81,54192.0,62.6662,62.7649,62.6482,62.6931,54192.0
2017-08-22 10:10:00,69.81,69.88,69.8,69.86,26220.0,62.6931,62.756,62.6841,62.738,26220.0
2017-08-22 10:20:00,69.86,69.9,69.84,69.86,30181.0,62.738,62.7739,62.72,62.738,30181.0
2017-08-22 10:30:00,69.86,69.9,69.84,69.88,31908.0,62.738,62.7739,62.72,62.756,31908.0
2017-08-22 10:40:00,69.88,70.02,69.85,70.02,71508.0,62.756,62.8817,62.729,62.8817,71508.0
2017-08-22 10:50:00,70.02,70.07,69.97,69.97,40930.0,62.8817,62.9266,62.8368,62.8368,40930.0
2017-08-22 11:00:00,69.98,70.04,69.93,69.93,48900.0,62.8458,62.8997,62.8009,62.8009,48900.0
2017-08-22 11:10:00,69.93,69.95,69.9,69.94,35101.0,62.8009,62.8188,62.7739,62.8098,35101.0
2017-08-22 11:20:00,69.95,69.95,69.87,69.91,29560.0,62.8188,62.8188,62.747,62.7829,29560.0
2017-08-22 11:30:00,69.91,69.96,69.88,69.93,48080.0,62.7829,62.8278,62.756,62.8009,48080.0
2017-08-22 11:40:00,69.92,69.95,69.91,69.95,29297.0,62.7919,62.8188,62.7829,62.8188,29297.0
2017-08-22 11:50:00,69.94,69.95,69.91,69.92,26394.0,62.8098,62.8188,62.7829,62.7919,26394.0
2017-08-22 12:00:00,69.93,69.95,69.88,69.95,30841.0,62.8009,62.8188,62.756,62.8188,30841.0
2017-08-22 12:10:00,69.97,70.06,69.97,70.04,17572.0,62.8368,62.9176,62.8368,62.8997,17572.0
2017-08-22 12:20:00,70.03,70.04,69.97,69.98,21396.0,62.8907,62.8997,62.8368,62.8458,21396.0
2017-08-22 12:30:00,69.99,69.99,69.94,69.94,21799.0,62.8548,62.8548,62.8098,62.8098,21799.0
2017-08-22 12:40:00,69.95,69.97,69.94,69.97,18540.0,62.8188,62.8368,62.8098,62.8368,18540.0
2017-08-22 12:50:00,69.97,69.98,69.92,69.96,27227.0,62.8368,62.8458,62.7919,62.8278,27227.0
2017-08-22 13:00:00,69.96,70.02,69.95,70.0,27037.0,62.8278,62.8817,62.8188,62.8637,27037.0
2017-08-22 13:10:00,70.01,70.01,69.97,69.98,25149.0,62.8727,62.8727,62.8368,62.8458,25149.0
2017-08-22 13:20:00,69.98,70.1,69.97,70.1,17198.0,62.8458,62.9535,62.8368,62.9535,17198.0
2017-08-22 13:30:00,70.1,70.1,70.04,70.04,29682.0,62.9535,62.9535,62.8997,62.8997,29682.0
2017-08-22 13:40:00,70.05,70.05,69.97,69.99,20259.0,62.9086,62.9086,62.8368,62.8548,20259.0
2017-08-22 13:50:00,69.98,70.0,69.97,70.0,19761.0,62.8458,62.8637,62.8368,62.8637,19761.0
2017-08-22 14:00:00,70.0,70.05,70.0,70.05,14112.0,62.8637,62.9086,62.8637,62.9086,14112.0
2017-08-22 14:10:00,70.05,70.1,70.03,70.1,39774.0,62.9086,62.9535,62.8907,62.9535,39774.0
2017-08-22 14:20:00,70.09,70.12,70.07,70.08,47378.0,62.9446,62.9715,62.9266,62.9356,47378.0
2017-08-22 14:30:00,70.08,70.14,70.08,70.14,37556.0,62.9356,62.9895,62.9356,62.9895,37556.0
2017-08-22 14:40:00,70.14,70.14,70.06,70.08,63412.0,62.9895,62.9895,62.9176,62.9356,63412.0
2017-08-22 14:50:00,70.09,70.17,70.08,70.17,19256.0,62.9446,63.0164,62.9356,63.0164,19256.0
2017-08-22 15:00:00,70.17,70.18,70.11,70.17,55611.0,63.0164,63.0254,62.9625,63.0164,55611.0
2017-08-22 15:10:00,70.17,70.23,70.16,70.2,37045.0,63.0164,63.0703,63.0074,63.0433,37045.0
2017-08-22 15:20:00,70.2,70.21,70.17,70.18,29125.0,63.0433,63.0523,63.0164,63.0254,29125.0
2017-08-22 15:30:00,70.2,70.23,70.15,70.22,77741.0,63.0433,63.0703,62.9984,63.0613,77741.0
2017-08-22 15:40:00,70.22,70.29,70.19,70.22,95140.0,63.0613,63.1242,63.0344,63.0613,95140.0
2017-08-22 15:50:00,70.22,70.3,70.1,70.13,396537.0,63.0613,63.1331,62.9535,62.9805,396537.0
2017-08-23 09:30:00,70.01,70.06,69.84,69.97,122960.0,62.8727,62.9176,62.72,62.8368,122960.0
2017-08-23 09:40:00,69.97,70.11,69.96,70.08,98416.0,62.8368,62.9625,62.8278,62.9356,98416.0
2017-08-23 09:50:00,70.07,70.1,70.0,70.01,44000.0,62.9266,62.9535,62.8637,62.8727,44000.0
2017-08-23 10:00:00,70.0,70.04,69.85,69.9,37747.0,62.8637,62.8997,62.729,62.7739,37747.0
2017-08-23 10:10:00,69.91,69.97,69.86,69.93,47230.0,62.7829,62.8368,62.738,62.8009,47230.0
2017-08-23 10:20:00,69.95,69.98,69.9,69.94,20960.0,62.8188,62.8458,62.7739,62.8098,20960.0
2017-08-23 10:30:00,69.94,69.94,69.85,69.91,31048.0,62.8098,62.8098,62.729,62.7829,31048.0
2017-08-23 10:40:00,69.91,70.02,69.84,70.01,36019.0,62.7829,62.8817,62.72,62.8727,36019.0
2017-08-23 10:50:00,70.02,70.04,69.96,69.98,47482.0,62.8817,62.8997,62.8278,62.8458,47482.0
2017-08-23 11:00:00,69.97,70.03,69.95,69.95,46836.0,62.8368,62.8907,62.8188,62.8188,46836.0
2017-08-23 11:10:00,69.95,69.99,69.93,69.98,30332.0,62.8188,62.8548,62.8009,62.8458,30332.0
2017-08-23 11:20:00,69.98,70.08,69.97,70.06,26503.0,62.8458,62.9356,62.8368,62.9176,26503.0
2017-08-23 11:30:00,70.06,70.07,70.01,70.07,19942.0,62.9176,62.9266,62.8727,62.9266,19942.0
2017-08-23 11:40:00,70.07,70.11,70.01,70.02,32375.0,62.9266,62.9625,62.8727,62.8817,32375.0
2017-08-23 11:50:00,70.02,70.05,70.0,70.01,19903.0,62.8817,62.9086,62.8637,62.8727,19903.0
2017-08-23 12:00:00,70.0,70.04,69.98,69.99,19601.0,62.8637,62.8997,62.8458,62.8548,19601.0
2017-08-23 12:10:00,69.99,70.01,69.97,70.0,10239.0,62.8548,62.8727,62.8368,62.8637,10239.0
2017-08-23 12:20:00,70.0,70.0,69.9,69.94,35384.0,62.8637,62.8637,62.7739,62.8098,35384.0
2017-08-23 12:30:00,69.94,69.97,69.93,69.93,17900.0,62.8098,62.8368,62.8009,62.8009,17900.0
2017-08-23 12:40:00,69.94,69.95,69.91,69.94,22820.0,62.8098,62.8188,62.7829,62.8098,22820.0
2017-08-23 12:50:00,69.94,69.96,69.93,69.96,19014.0,62.8098,62.8278,62.8009,62.8278,19014.0
2017-08-23 13:00:00,69.95,69.98,69.93,69.97,15156.0,62.8188,62.8458,62.8009,62.8368,15156.0
2017-08-23 13:10:00,69.97,69.99,69.89,69.93,19326.0,62.8368,62.8548,62.7649,62.8009,19326.0
2017-08-23 13:20:00,69.93,69.94,69.85,69.89,27937.0,62.8009,62.8098,62.729,62.7649,27937.0
2017-08-23 13:30:00,69.88,69.9,69.87,69.88,14997.0,62.756,62.7739,62.747,62.756,14997.0
2017-08-23 13:40:00,69.89,69.95,69.88,69.92,19989.0,62.7649,62.8188,62.756,62.7919,19989.0
2017-08-23 13:50:00,69.92,69.93,69.87,69.93,16264.0,62.7919,62.8009,62.747,62.8009,16264.0
2017-08-23 14:00:00,69.93,69.96,69.92,69.94,16569.0,62.8009,62.8278,62.7919,62.8098,16569.0
2017-08-23 14:10:00,69.93,70.01,69.93,69.96,21837.0,62.8009,62.8727,62.8009,62.8278,21837.0
2017-08-23 14:20:00,69.96,70.02,69.96,69.98,29281.0,62.8278,62.8817,62.8278,62.8458,29281.0
2017-08-23 14:30:00,69.98,70.03,69.97,70.0,14086.0,62.8458,62.8907,62.8368,62.8637,14086.0
2017-08-23 14:40:00,70.0,70.06,70.0,70.05,18111.0,62.8637,62.9176,62.8637,62.9086,18111.0
2017-08-23 14:50:00,70.05,70.08,70.04,70.06,14586.0,62.9086,62.9356,62.8997,62.9176,14586.0
2017-08-23 15:00:00,70.05,70.09,70.05,70.06,18141.0,62.9086,62.9446,62.9086,62.9176,18141.0
2017-08-23 15:10:00,70.07,70.09,70.06,70.06,26560.0,62.9266,62.9446,62.9176,62.9176,26560.0
2017-08-23 15:20:00,70.06,70.1,70.06,70.09,33077.0,62.9176,62.9535,62.9176,62.9446,33077.0
2017-08-23 15:30:00,70.09,70.11,70.06,70.1,43066.0,62.9446,62.9625,62.9176,62.9535,43066.0
2017-08-23 15:40:00,70.09,70.12,70.08,70.09,51727.0,62.9446,62.9715,62.9356,62.9446,51727.0
2017-08-23 15:50:00,70.09,70.13,70.0,70.01,191498.0,62.9446,62.9805,62.8637,62.8727,191498.0
2017-08-24 09:30:00,70.12,70.34,70.05,70.19,40591.0,62.9715,63.1691,62.9086,63.0344,40591.0
2017-08-24 09:40:00,70.18,70.2,70.08,70.12,20969.0,63.0254,63.0433,62.9356,62.9715,20969.0
2017-08-24 09:50:00,70.13,70.13,69.87,69.9,41946.0,62.9805,62.9805,62.747,62.7739,41946.0
2017-08-24 10:00:00,69.89,69.94,69.76,69.8,29052.0,62.7649,62.8098,62.6482,62.6841,29052.0
2017-08-24 10:10:00,69.79,69.9,69.74,69.88,26873.0,62.6751,62.7739,62.6302,62.756,26873.0
2017-08-24 10:20:00,69.86,69.94,69.84,69.91,13545.0,62.738,62.8098,62.72,62.7829,13545.0
2017-08-24 10:30:00,69.93,70.02,69.9,69.95,17375.0,62.8009,62.8817,62.7739,62.8188,17375.0
2017-08-24 10:40:00,69.96,69.99,69.88,69.89,16019.0,62.8278,62.8548,62.756,62.7649,16019.0
2017-08-24 10:50:00,69.91,70.01,69.87,69.96,16484.0,62.7829,62.8727,62.747,62.8278,16484.0
2017-08-24 11:00:00,69.96,69.98,69.92,69.95,23462.0,62.8278,62.8458,62.7919,62.8188,23462.0
2017-08-24 11:10:00,69.95,69.97,69.67,69.73,30923.0,62.8188,62.8368,62.5674,62.6213,30923.0
2017-08-24 11:20:00,69.72,69.74,69.6,69.65,42682.0,62.6123,62.6302,62.5045,62.5494,42682.0
2017-08-24 11:30:00,69.64,69.64,69.52,69.54,35617.0,62.5404,62.5404,62.4327,62.4506,35617.0
2017-08-24 11:40:00,69.55,69.61,69.53,69.57,21829.0,62.4596,62.5135,62.4416,62.4776,21829.0
2017-08-24 11:50:00,69.57,69.6,69.55,69.6,20859.0,62.4776,62.5045,62.4596,62.5045,20859.0
2017-08-24 12:00:00,69.61,69.63,69.55,69.56,17872.0,62.5135,62.5315,62.4596,62.4686,17872.0
2017-08-24 12:10:00,69.57,69.64,69.55,69.62,19078.0,62.4776,62.5404,62.4596,62.5225,19078.0
2017-08-24 12:20:00,69.62,69.69,69.59,69.66,12411.0,62.5225,62.5853,62.4955,62.5584,12411.0
2017-08-24 12:30:00,69.67,69.72,69.62,69.66,11494.0,62.5674,62.6123,62.5225,62.5584,11494.0
2017-08-24 12:40:00,69.66,69.77,69.66,69.77,8772.0,62.5584,62.6572,62.5584,62.6572,8772.0
2017-08-24 12:50:00,69.77,69.84,69.77,69.81,11599.0,62.6572,62.72,62.6572,62.6931,11599.0
2017-08-24 13:00:00,69.8,69.85,69.79,69.81,8969.0,62.6841,62.729,62.6751,62.6931,8969.0
2017-08-24 13:10:00,69.83,69.94,69.82,69.91,17442.0,62.7111,62.8098,62.7021,62.7829,17442.0
2017-08-24 13:20:00,69.91,69.94,69.89,69.89,11958.0,62.7829,62.8098,62.7649,62.7649,11958.0
2017-08-24 13:30:00,69.89,69.89,69.79,69.81,10542.0,62.7649,62.7649,62.6751,62.6931,10542.0
2017-08-24 13:40:00,69.83,69.87,69.81,69.85,12818.0,62.7111,62.747,62.6931,62.729,12818.0
2017-08-24 13:50:00,69.85,69.89,69.84,69.87,15893.0,62.729,62.7649,62.72,62.747,15893.0
2017-08-24 14:00:00,69.87,69.91,69.79,69.79,32637.0,62.747,62.7829,62.6751,62.6751,32637.0
2017-08-24 14:10:00,69.79,69.79,69.7,69.77,16770.0,62.6751,62.6751,62.5943,62.6572,16770.0
2017-08-24 14:20:00,69.78,69.82,69.77,69.79,15268.0,62.6662,62.7021,62.6572,62.6751,15268.0
2017-08-24 14:30:00,69.78,69.84,69.75,69.75,32633.0,62.6662,62.72,62.6392,62.6392,32633.0
2017-08-24 14:40:00,69.75,69.75,69.67,69.68,22379.0,62.6392,62.6392,62.5674,62.5764,22379.0
2017-08-24 14:50:00,69.66,69.75,69.66,69.72,16395.0,62.5584,62.6392,62.5584,62.6123,16395.0
2017-08-24 15:00:00,69.73,69.74,69.68,69.7,20299.0,62.6213,62.6302,62.5764,62.5943,20299.0
2017-08-24 15:10:00,69.7,69.79,69.69,69.79,21740.0,62.5943,62.6751,62.5853,62.6751,21740.0
2017-08-24 15:20:00,69.79,69.87,69.76,69.84,28309.0,62.6751,62.747,62.6482,62.72,28309.0
2017-08-24 15:30:00,69.85,69.86,69.79,69.86,40595.0,62.729,62.738,62.6751,62.738,40595.0
2017-08-24 15:40:00,69.86,69.89,69.8,69.8,51665.0,62.738,62.7649,62.6841,62.6841,51665.0
2017-08-24 15:50:00,69.8,69.87,69.76,69.83,174735.0,62.6841,62.747,62.6482,62.7111,174735.0
2017-08-25 09:30:00,70.09,70.38,69.85,70.37,39697.0,62.9446,63.205,62.729,63.196,39697.0
2017-08-25 09:40:00,70.35,70.39,70.26,70.33,26762.0,63.1781,63.214,63.0972,63.1601,26762.0
2017-08-25 09:50:00,70.33,70.58,70.32,70.53,41419.0,63.1601,63.3846,63.1511,63.3397,41419.0
2017-08-25 10:00:00,70.55,70.74,70.51,70.54,36445.0,63.3577,63.5283,63.3217,63.3487,36445.0
2017-08-25 10:10:00,70.54,70.61,70.5,70.57,24898.0,63.3487,63.4115,63.3128,63.3756,24898.0
2017-08-25 10:20:00,70.57,70.58,70.49,70.57,22659.0,63.3756,63.3846,63.3038,63.3756,22659.0
2017-08-25 10:30:00,70.58,70.58,70.49,70.54,17776.0,63.3846,63.3846,63.3038,63.3487,17776.0
2017-08-25 10:40:00,70.54,70.54,70.33,70.33,19328.0,63.3487,63.3487,63.1601,63.1601,19328.0
2017-08-25 10:50:00,70.33,70.39,70.31,70.31,16703.0,63.1601,63.214,63.1421,63.1421,16703.0
2017-08-25 11:00:00,70.3,70.31,70.13,70.19,18626.0,63.1331,63.1421,62.9805,63.0344,18626.0
2017-08-25 11:10:00,70.18,70.21,70.1,70.21,27962.0,63.0254,63.0523,62.9535,63.0523,27962.0
2017-08-25 11:20:00,70.2,70.21,70.15,70.19,18025.0,63.0433,63.0523,62.9984,63.0344,18025.0
2017-08-25 11:30:00,70.19,70.22,70.13,70.19,19007.0,63.0344,63.0613,62.9805,63.0344,19007.0
2017-08-25 11:40:00,70.21,70.25,70.21,70.24,17543.0,63.0523,63.0882,63.0523,63.0793,17543.0
2017-08-25 11:50:00,70.24,70.25,70.17,70.19,14166.0,63.0793,63.0882,63.0164,63.0344,14166.0
2017-08-25 12:00:00,70.19,70.26,70.19,70.25,14302.0,63.0344,63.0972,63.0344,63.0882,14302.0
2017-08-25 12:10:00,70.25,70.31,70.25,70.3,13133.0,63.0882,63.1421,63.0882,63.1331,13133.0
2017-08-25 12:20:00,70.29,70.33,70.29,70.29,8047.0,63.1242,63.1601,63.1242,63.1242,8047.0
2017-08-25 12:30:00,70.29,70.3,70.19,70.21,26493.0,63.1242,63.1331,63.0344,63.0523,26493.0
2017-08-25 12:40:00,70.21,70.23,70.18,70.18,19508.0,63.0523,63.0703,63.0254,63.0254,19508.0
2017-08-25 12:50:00,70.19,70.22,70.18,70.21,12635.0,63.0344,63.0613,63.0254,63.0523,12635.0
2017-08-25 13:00:00,70.21,70.25,70.2,70.24,27028.0,63.0523,63.0882,63.0433,63.0793,27028.0
2017-08-25 13:10:00,70.24,70.25,70.17,70.17,17981.0,63.0793,63.0882,63.0164,63.0164,17981.0
2017-08-25 13:20:00,70.16,70.2,70.13,70.15,15287.0,63.0074,63.0433,62.9805,62.9984,15287.0
2017-08-25 13:30:00,70.15,70.18,70.14,70.17,14824.0,62.9984,63.0254,62.9895,63.0164,14824.0
2017-08-25 13:40:00,70.17,70.17,70.01,70.03,40541.0,63.0164,63.0164,62.8727,62.8907,40541.0
2017-08-25 13:50:00,70.03,70.04,70.0,70.03,42273.0,62.8907,62.8997,62.8637,62.8907,42273.0
2017-08-25 14:00:00,70.02,70.03,70.0,70.02,30553.0,62.8817,62.8907,62.8637,62.8817,30553.0
2017-08-25 14:10:00,70.02,70.05,69.98,69.99,43830.0,62.8817,62.9086,62.8458,62.8548,43830.0
2017-08-25 14:20:00,69.99,70.03,69.98,70.02,19854.0,62.8548,62.8907,62.8458,62.8817,19854.0
2017-08-25 14:30:00,70.03,70.03,69.99,70.0,34599.0,62.8907,62.8907,62.8548,62.8637,34599.0
2017-08-25 14:40:00,70.0,70.01,69.95,70.0,27459.0,62.8637,62.8727,62.8188,62.8637,27459.0
2017-08-25 14:50:00,70.0,70.02,69.97,70.02,20814.0,62.8637,62.8817,62.8368,62.8817,20814.0
2017-08-25 15:00:00,70.02,70.02,69.93,70.01,39754.0,62.8817,62.8817,62.8009,62.8727,39754.0
2017-08-25 15:10:00,70.0,70.09,69.99,70.03,73986.0,62.8637,62.9446,62.8548,62.8907,73986.0
2017-08-25 15:20:00,70.03,70.05,69.99,70.02,40099.0,62.8907,62.9086,62.8548,62.8817,40099.0
2017-08-25 15:30:00,70.01,70.03,69.97,69.99,30494.0,62.8727,62.8907,62.8368,62.8548,30494.0
2017-08-25 15:40:00,69.98,70.05,69.96,70.01,45239.0,62.8458,62.9086,62.8278,62.8727,45239.0
2017-08-25 15:50:00,70.01,70.02,69.77,69.79,239324.0,62.8727,62.8817,62.6572,62.6751,239324.0
2017-08-28 09:30:00,69.98,70.29,69.91,70.03,128615.0,62.8458,63.1242,62.7829,62.8907,128615.0
2017-08-28 09:40:00,70.01,70.06,69.92,69.96,57962.0,62.8727,62.9176,62.7919,62.8278,57962.0
2017-08-28 09:50:00,69.95,69.95,69.82,69.87,48192.0,62.8188,62.8188,62.7021,62.747,48192.0
2017-08-28 10:00:00,69.86,70.0,69.84,69.98,25163.0,62.738,62.8637,62.72,62.8458,25163.0
2017-08-28 10:10:00,69.98,70.0,69.9,69.96,22535.0,62.8458,62.8637,62.7739,62.8278,22535.0
2017-08-28 10:20:00,69.96,70.0,69.89,69.9,27552.0,62.8278,62.8637,62.7649,62.7739,27552.0
2017-08-28 10:30:00,69.9,69.92,69.87,69.9,26406.0,62.7739,62.7919,62.747,62.7739,26406.0
2017-08-28 10:40:00,69.9,69.95,69.87,69.92,32157.0,62.7739,62.8188,62.747,62.7919,32157.0
2017-08-28 10:50:00,69.92,70.04,69.92,70.02,36434.0,62.7919,62.8997,62.7919,62.8817,36434.0
2017-08-28 11:00:00,70.03,70.07,69.99,70.01,36002.0,62.8907,62.9266,62.8548,62.8727,36002.0
2017-08-28 11:10:00,70.01,70.04,69.97,70.0,28223.0,62.8727,62.8997,62.8368,62.8637,28223.0
2017-08-28 11:20:00,69.99,70.0,69.91,69.98,24641.0,62.8548,62.8637,62.7829,62.8458,24641.0
2017-08-28 11:30:00,69.98,69.99,69.87,69.91,16452.0,62.8458,62.8548,62.747,62.7829,16452.0
2017-08-28 11:40:00,69.91,69.95,69.89,69.94,12137.0,62.7829,62.8188,62.7649,62.8098,12137.0
2017-08-28 11:50:00,69.94,70.0,69.94,69.98,20293.0,62.8098,62.8637,62.8098,62.8458,20293.0
2017-08-28 12:00:00,69.98,69.99,69.9,69.92,18668.0,62.8458,62.8548,62.7739,62.7919,18668.0
2017-08-28 12:10:00,69.92,69.97,69.9,69.91,13282.0,62.7919,62.8368,62.7739,62.7829,13282.0
2017-08-28 12:20:00,69.91,69.92,69.83,69.87,17100.0,62.7829,62.7919,62.7111,62.747,17100.0
2017-08-28 12:30:00,69.86,69.91,69.86,69.89,10491.0,62.738,62.7829,62.738,62.7649,10491.0
2017-08-28 12:40:00,69.88,69.9,69.81,69.9,14878.0,62.756,62.7739,62.6931,62.7739,14878.0
2017-08-28 12:50:00,69.9,69.93,69.88,69.89,21683.0,62.7739,62.8009,62.756,62.7649,21683.0
2017-08-28 13:00:00,69.89,69.91,69.88,69.9,19278.0,62.7649,62.7829,62.756,62.7739,19278.0
2017-08-28 13:10:00,69.9,69.91,69.89,69.9,22197.0,62.7739,62.7829,62.7649,62.7739,22197.0
2017-08-28 13:20:00,69.9,69.91,69.89,69.9,15989.0,62.7739,62.7829,62.7649,62.7739,15989.0
2017-08-28 13:30:00,69.89,69.91,69.88,69.89,28086.0,62.7649,62.7829,62.756,62.7649,28086.0
2017-08-28 13:40:00,69.89,69.91,69.88,69.9,18020.0,62.7649,62.7829,62.756,62.7739,18020.0
2017-08-28 13:50:00,69.9,70.01,69.89,70.0,42961.0,62.7739,62.8727,62.7649,62.8637,42961.0
2017-08-28 14:00:00,70.0,70.0,69.96,69.97,27457.0,62.8637,62.8637,62.8278,62.8368,27457.0
2017-08-28 14:10:00,69.97,69.99,69.94,69.95,20558.0,62.8368,62.8548,62.8098,62.8188,20558.0
2017-08-28 14:20:00,69.96,69.99,69.93,69.95,21891.0,62.8278,62.8548,62.8009,62.8188,21891.0
2017-08-28 14:30:00,69.95,69.95,69.92,69.95,27837.0,62.8188,62.8188,62.7919,62.8188,27837.0
2017-08-28 14:40:00,69.95,69.95,69.92,69.93,24588.0,62.8188,62.8188,62.7919,62.8009,24588.0
2017-08-28 14:50:00,69.93,69.94,69.91,69.92,21525.0,62.8009,62.8098,62.7829,62.7919,21525.0
2017-08-28 15:00:00,69.93,69.96,69.9,69.9,27463.0,62.8009,62.8278,62.7739,62.7739,27463.0
2017-08-28 15:10:00,69.91,69.93,69.89,69.92,18759.0,62.7829,62.8009,62.7649,62.7919,18759.0
2017-08-28 15:20:00,69.92,69.93,69.9,69.92,39896.0,62.7919,62.8009,62.7739,62.7919,39896.0
2017-08-28 15:30:00,69.92,69.94,69.88,69.91,53894.0,62.7919,62.8098,62.756,62.7829,53894.0
2017-08-28 15:40:00,69.91,69.91,69.88,69.89,44904.0,62.7829,62.7829,62.756,62.7649,44904.0
2017-08-28 15:50:00,69.89,69.97,69.87,69.96,197770.0,62.7649,62.8368,62.747,62.8278,197770.0
2017-08-29 09:30:00,69.39,69.55,69.24,69.3,69420.0,62.3159,62.4596,62.1812,62.2351,69420.0
2017-08-29 09:40:00,69.32,69.45,69.25,69.42,62051.0,62.2531,62.3698,62.1902,62.3429,62051.0
2017-08-29 09:50:00,69.42,69.52,69.4,69.52,15718.0,62.3429,62.4327,62.3249,62.4327,15718.0
2017-08-29 10:00:00,69.53,69.55,69.38,69.41,27026.0,62.4416,62.4596,62.3069,62.3339,27026.0
2017-08-29 10:10:00,69.4,69.46,69.35,69.44,23050.0,62.3249,62.3788,62.28,62.3608,23050.0
2017-08-29 10:20:00,69.44,69.47,69.34,69.41,21235.0,62.3608,62.3878,62.271,62.3339,21235.0
2017-08-29 10:30:00,69.41,69.51,69.39,69.41,93367.0,62.3339,62.4237,62.3159,62.3339,93367.0
2017-08-29 10:40:00,69.42,69.52,69.4,69.41,98807.0,62.3429,62.4327,62.3249,62.3339,98807.0
2017-08-29 10:50:00,69.41,69.5,69.4,69.48,22306.0,62.3339,62.4147,62.3249,62.3967,22306.0
2017-08-29 11:00:00,69.48,69.51,69.43,69.49,34176.0,62.3967,62.4237,62.3518,62.4057,34176.0
2017-08-29 11:10:00,69.49,69.51,69.4,69.43,23390.0,62.4057,62.4237,62.3249,62.3518,23390.0
2017-08-29 11:20:00,69.43,69.47,69.37,69.38,21373.0,62.3518,62.3878,62.298,62.3069,21373.0
2017-08-29 11:30:00,69.39,69.47,69.39,69.46,23249.0,62.3159,62.3878,62.3159,62.3788,23249.0
2017-08-29 11:40:00,69.46,69.51,69.44,69.48,42861.0,62.3788,62.4237,62.3608,62.3967,42861.0
2017-08-29 11:50:00,69.5,69.57,69.47,69.51,52614.0,62.4147,62.4776,62.3878,62.4237,52614.0
2017-08-29 12:00:00,69.5,69.52,69.49,69.49,19156.0,62.4147,62.4327,62.4057,62.4057,19156.0
2017-08-29 12:10:00,69.49,69.55,69.49,69.5,16736.0,62.4057,62.4596,62.4057,62.4147,16736.0
2017-08-29 12:20:00,69.49,69.54,69.48,69.53,20800.0,62.4057,62.4506,62.3967,62.4416,20800.0
2017-08-29 12:30:00,69.53,69.56,69.5,69.54,19102.0,62.4416,62.4686,62.4147,62.4506,19102.0
2017-08-29 12:40:00,69.54,69.6,69.52,69.6,16553.0,62.4506,62.5045,62.4327,62.5045,16553.0
2017-08-29 12:50:00,69.6,69.61,69.54,69.55,12960.0,62.5045,62.5135,62.4506,62.4596,12960.0
2017-08-29 13:00:00,69.56,69.58,69.54,69.58,7327.0,62.4686,62.4865,62.4506,62.4865,7327.0
2017-08-29 13:10:00,69.59,69.59,69.45,69.5,27108.0,62.4955,62.4955,62.3698,62.4147,27108.0
2017-08-29 13:20:00,69.52,69.55,69.49,69.54,19599.0,62.4327,62.4596,62.4057,62.4506,19599.0
2017-08-29 13:30:00,69.55,69.6,69.53,69.53,12380.0,62.4596,62.5045,62.4416,62.4416,12380.0
2017-08-29 13:40:00,69.53,69.55,69.52,69.53,12869.0,62.4416,62.4596,62.4327,62.4416,12869.0
2017-08-29 13:50:00,69.53,69.54,69.47,69.53,16035.0,62.4416,62.4506,62.3878,62.4416,16035.0
2017-08-29 14:00:00,69.53,69.58,69.51,69.58,25088.0,62.4416,62.4865,62.4237,62.4865,25088.0
2017-08-29 14:10:00,69.59,69.66,69.57,69.62,29557.0,62.4955,62.5584,62.4776,62.5225,29557.0
2017-08-29 14:20:00,69.64,69.65,69.6,69.61,19837.0,62.5404,62.5494,62.5045,62.5135,19837.0
2017-08-29 14:30:00,69.61,69.64,69.59,69.63,20717.0,62.5135,62.5404,62.4955,62.5315,20717.0
2017-08-29 14:40:00,69.62,69.7,69.61,69.68,31490.0,62.5225,62.5943,62.5135,62.5764,31490.0
2017-08-29 14:50:00,69.68,69.7,69.63,69.65,28507.0,62.5764,62.5943,62.5315,62.5494,28507.0
2017-08-29 15:00:00,69.65,69.73,69.65,69.71,19488.0,62.5494,62.6213,62.5494,62.6033,19488.0
2017-08-29 15:10:00,69.71,69.73,69.7,69.72,18548.0,62.6033,62.6213,62.5943,62.6123,18548.0
2017-08-29 15:20:00,69.72,69.78,69.71,69.76,20752.0,62.6123,62.6662,62.6033,62.6482,20752.0
2017-08-29 15:30:00,69.75,69.76,69.72,69.73,29701.0,62.6392,62.6482,62.6123,62.6213,29701.0
2017-08-29 15:40:00,69.73,69.75,69.68,69.68,56750.0,62.6213,62.6392,62.5764,62.5764,56750.0
2017-08-29 15:50:00,69.68,69.69,69.61,69.65,158384.0,62.5764,62.5853,62.5135,62.5494,158384.0
2017-08-30 09:30:00,69.58,69.62,69.39,69.45,70194.0,62.4865,62.5225,62.3159,62.3698,70194.0
2017-08-30 09:40:00,69.46,69.55,69.37,69.55,39273.0,62.3788,62.4596,62.298,62.4596,39273.0
2017-08-30 09:50:00,69.55,69.61,69.52,69.55,31422.0,62.4596,62.5135,62.4327,62.4596,31422.0
2017-08-30 10:00:00,69.55,69.6,69.47,69.55,48082.0,62.4596,62.5045,62.3878,62.4596,48082.0
2017-08-30 10:10:00,69.54,69.57,69.49,69.54,71498.0,62.4506,62.4776,62.4057,62.4506,71498.0
2017-08-30 10:20:00,69.56,69.59,69.52,69.54,24706.0,62.4686,62.4955,62.4327,62.4506,24706.0
2017-08-30 10:30:00,69.53,69.56,69.5,69.56,41724.0,62.4416,62.4686,62.4147,62.4686,41724.0
2017-08-30 10:40:00,69.56,69.63,69.54,69.63,66123.0,62.4686,62.5315,62.4506,62.5315,66123.0
2017-08-30 10:50:00,69.63,69.69,69.62,69.63,24609.0,62.5315,62.5853,62.5225,62.5315,24609.0
2017-08-30 11:00:00,69.63,69.64,69.59,69.63,18380.0,62.5315,62.5404,62.4955,62.5315,18380.0
2017-08-30 11:10:00,69.63,69.63,69.58,69.58,18170.0,62.5315,62.5315,62.4865,62.4865,18170.0
2017-08-30 11:20:00,69.58,69.6,69.54,69.6,24527.0,62.4865,62.5045,62.4506,62.5045,24527.0
2017-08-30 11:30:00,69.61,69.61,69.53,69.53,12558.0,62.5135,62.5135,62.4416,62.4416,12558.0
2017-08-30 11:40:00,69.53,69.54,69.47,69.47,19431.0,62.4416,62.4506,62.3878,62.3878,19431.0
2017-08-30 11:50:00,69.48,69.5,69.47,69.5,17231.0,62.3967,62.4147,62.3878,62.4147,17231.0
2017-08-30 12:00:00,69.5,69.55,69.5,69.54,11500.0,62.4147,62.4596,62.4147,62.4506,11500.0
2017-08-30 12:10:00,69.55,69.55,69.48,69.5,16776.0,62.4596,62.4596,62.3967,62.4147,16776.0
2017-08-30 12:20:00,69.51,69.55,69.47,69.52,25494.0,62.4237,62.4596,62.3878,62.4327,25494.0
2017-08-30 12:30:00,69.51,69.57,69.51,69.57,13000.0,62.4237,62.4776,62.4237,62.4776,13000.0
2017-08-30 12:40:00,69.57,69.59,69.53,69.54,22227.0,62.4776,62.4955,62.4416,62.4506,22227.0
2017-08-30 12:50:00,69.54,69.59,69.52,69.59,23516.0,62.4506,62.4955,62.4327,62.4955,23516.0
2017-08-30 13:00:00,69.58,69.58,69.53,69.54,20188.0,62.4865,62.4865,62.4416,62.4506,20188.0
2017-08-30 13:10:00,69.54,69.58,69.53,69.56,19523.0,62.4506,62.4865,62.4416,62.4686,19523.0
2017-08-30 13:20:00,69.56,69.6,69.52,69.59,30054.0,62.4686,62.5045,62.4327,62.4955,30054.0
2017-08-30 13:30:00,69.6,69.64,69.56,69.61,20967.0,62.5045,62.5404,62.4686,62.5135,20967.0
2017-08-30 13:40:00,69.62,69.64,69.58,69.62,32593.0,62.5225,62.5404,62.4865,62.5225,32593.0
2017-08-30 13:50:00,69.62,69.65,69.6,69.64,36427.0,62.5225,62.5494,62.5045,62.5404,36427.0
2017-08-30 14:00:00,69.65,69.65,69.6,69.62,23146.0,62.5494,62.5494,62.5045,62.5225,23146.0
2017-08-30 14:10:00,69.62,69.68,69.61,69.65,26201.0,62.5225,62.5764,62.5135,62.5494,26201.0
2017-08-30 14:20:00,69.65,69.68,69.61,69.63,44668.0,62.5494,62.5764,62.5135,62.5315,44668.0
2017-08-30 14:30:00,69.63,69.65,69.6,69.64,19506.0,62.5315,62.5494,62.5045,62.5404,19506.0
2017-08-30 14:40:00,69.65,69.67,69.61,69.67,20341.0,62.5494,62.5674,62.5135,62.5674,20341.0
2017-08-30 14:50:00,69.67,69.68,69.63,69.67,26058.0,62.5674,62.5764,62.5315,62.5674,26058.0
2017-08-30 15:00:00,69.69,69.77,69.68,69.75,26214.0,62.5853,62.6572,62.5764,62.6392,26214.0
2017-08-30 15:10:00,69.76,69.8,69.74,69.75,22059.0,62.6482,62.6841,62.6302,62.6392,22059.0
2017-08-30 15:20:00,69.75,69.87,69.74,69.87,31013.0,62.6392,62.747,62.6302,62.747,31013.0
2017-08-30 15:30:00,69.86,69.88,69.75,69.77,37643.0,62.738,62.756,62.6392,62.6572,37643.0
2017-08-30 15:40:00,69.76,69.77,69.67,69.77,73736.0,62.6482,62.6572,62.5674,62.6572,73736.0
2017-08-30 15:50:00,69.77,69.77,69.61,69.68,232293.0,62.6572,62.6572,62.5135,62.5764,232293.0
2017-08-31 09:30:00,69.84,69.94,69.7,69.84,48735.0,62.72,62.8098,62.5943,62.72,48735.0
2017-08-31 09:40:00,69.87,69.94,69.83,69.92,50125.0,62.747,62.8098,62.7111,62.7919,50125.0
2017-08-31 09:50:00,69.92,69.97,69.84,69.95,26982.0,62.7919,62.8368,62.72,62.8188,26982.0
2017-08-31 10:00:00,69.95,69.99,69.92,69.98,34671.0,62.8188,62.8548,62.7919,62.8458,34671.0
2017-08-31 10:10:00,69.98,69.99,69.94,69.97,32033.0,62.8458,62.8548,62.8098,62.8368,32033.0
2017-08-31 10:20:00,69.98,69.99,69.92,69.95,33716.0,62.8458,62.8548,62.7919,62.8188,33716.0
2017-08-31 10:30:00,69.95,69.96,69.87,69.94,45741.0,62.8188,62.8278,62.747,62.8098,45741.0
2017-08-31 10:40:00,69.95,69.99,69.92,69.95,36891.0,62.8188,62.8548,62.7919,62.8188,36891.0
2017-08-31 10:50:00,69.95,69.98,69.91,69.93,44486.0,62.8188,62.8458,62.7829,62.8009,44486.0
2017-08-31 11:00:00,69.94,70.06,69.92,70.06,66781.0,62.8098,62.9176,62.7919,62.9176,66781.0
2017-08-31 11:10:00,70.06,70.1,70.05,70.06,43344.0,62.9176,62.9535,62.9086,62.9176,43344.0
2017-08-31 11:20:00,70.05,70.1,70.05,70.09,36931.0,62.9086,62.9535,62.9086,62.9446,36931.0
2017-08-31 11:30:00,70.08,70.1,70.02,70.06,36222.0,62.9356,62.9535,62.8817,62.9176,36222.0
2017-08-31 11:40:00,70.06,70.14,70.06,70.12,28816.0,62.9176,62.9895,62.9176,62.9715,28816.0
2017-08-31 11:50:00,70.12,70.17,70.11,70.11,24151.0,62.9715,63.0164,62.9625,62.9625,24151.0
2017-08-31 12:00:00,70.1,70.15,70.1,70.14,23868.0,62.9535,62.9984,62.9535,62.9895,23868.0
2017-08-31 12:10:00,70.13,70.15,70.12,70.14,26933.0,62.9805,62.9984,62.9715,62.9895,26933.0
2017-08-31 12:20:00,70.13,70.18,70.12,70.18,24461.0,62.9805,63.0254,62.9715,63.0254,24461.0
2017-08-31 12:30:00,70.18,70.18,70.15,70.17,17916.0,63.0254,63.0254,62.9984,63.0164,17916.0
2017-08-31 12:40:00,70.17,70.21,70.16,70.16,26453.0,63.0164,63.0523,63.0074,63.0074,26453.0
2017-08-31 12:50:00,70.16,70.2,70.14,70.19,14327.0,63.0074,63.0433,62.9895,63.0344,14327.0
2017-08-31 13:00:00,70.19,70.27,70.19,70.27,25978.0,63.0344,63.1062,63.0344,63.1062,25978.0
2017-08-31 13:10:00,70.28,70.28,70.24,70.25,34063.0,63.1152,63.1152,63.0793,63.0882,34063.0
2017-08-31 13:20:00,70.25,70.27,70.23,70.23,21554.0,63.0882,63.1062,63.0703,63.0703,21554.0
2017-08-31 13:30:00,70.23,70.25,70.21,70.24,13344.0,63.0703,63.0882,63.0523,63.0793,13344.0
2017-08-31 13:40:00,70.25,70.28,70.23,70.24,19736.0,63.0882,63.1152,63.0703,63.0793,19736.0
2017-08-31 13:50:00,70.24,70.3,70.24,70.3,22639.0,63.0793,63.1331,63.0793,63.1331,22639.0
2017-08-31 14:00:00,70.29,70.31,70.21,70.21,25620.0,63.1242,63.1421,63.0523,63.0523,25620.0
2017-08-31 14:10:00,70.22,70.28,70.21,70.25,25828.0,63.0613,63.1152,63.0523,63.0882,25828.0
2017-08-31 14:20:00,70.25,70.28,70.23,70.27,24201.0,63.0882,63.1152,63.0703,63.1062,24201.0
2017-08-31 14:30:00,70.27,70.3,70.26,70.28,15916.0,63.1062,63.1331,63.0972,63.1152,15916.0
2017-08-31 14:40:00,70.29,70.33,70.28,70.32,33535.0,63.1242,63.1601,63.1152,63.1511,33535.0
2017-08-31 14:50:00,70.32,70.33,70.3,70.32,18994.0,63.1511,63.1601,63.1331,63.1511,18994.0
2017-08-31 15:00:00,70.33,70.34,70.31,70.31,22363.0,63.1601,63.1691,63.1421,63.1421,22363.0
2017-08-31 15:10:00,70.31,70.38,70.31,70.37,30565.0,63.1421,63.205,63.1421,63.196,30565.0
2017-08-31 15:20:00,70.38,70.42,70.37,70.4,41935.0,63.205,63.2409,63.196,63.223,41935.0
2017-08-31 15:30:00,70.41,70.56,70.4,70.55,62125.0,63.2319,63.3666,63.223,63.3577,62125.0
2017-08-31 15:40:00,70.55,70.6,70.51,70.57,85187.0,63.3577,63.4026,63.3217,63.3756,85187.0
2017-08-31 15:50:00,70.56,71.0,70.56,70.77,733003.0,63.3666,63.7618,63.3666,63.5552,733003.0
2017-09-01 09:30:00,70.85,71.23,70.75,71.12,254554.0,63.6271,63.9683,63.5373,63.8696,254554.0
2017-09-01 09:40:00,71.1,71.21,71.07,71.14,90289.0,63.8516,63.9504,63.8246,63.8875,90289.0
2017-09-01 09:50:00,71.14,71.16,70.85,70.99,99414.0,63.8875,63.9055,63.6271,63.7528,99414.0
2017-09-01 10:00:00,70.99,70.99,70.77,70.87,70772.0,63.7528,63.7528,63.5552,63.645,70772.0
2017-09-01 10:10:00,70.88,70.93,70.82,70.93,48395.0,63.654,63.6989,63.6001,63.6989,48395.0
2017-09-01 10:20:00,70.93,70.96,70.86,70.91,40855.0,63.6989,63.7259,63.6361,63.681,40855.0
2017-09-01 10:30:00,70.91,71.07,70.9,71.07,79390.0,63.681,63.8246,63.672,63.8246,79390.0
2017-09-01 10:40:00,71.07,71.2,71.01,71.16,54501.0,63.8246,63.9414,63.7708,63.9055,54501.0
2017-09-01 10:50:00,71.17,71.21,71.13,71.19,53668.0,63.9145,63.9504,63.8785,63.9324,53668.0
2017-09-01 11:00:00,71.18,71.2,71.07,71.08,47116.0,63.9234,63.9414,63.8246,63.8336,47116.0
2017-09-01 11:10:00,71.08,71.09,70.96,70.96,50687.0,63.8336,63.8426,63.7259,63.7259,50687.0
2017-09-01 11:20:00,70.96,70.97,70.84,70.9,55844.0,63.7259,63.7348,63.6181,63.672,55844.0
2017-09-01 11:30:00,70.89,70.99,70.88,70.93,48676.0,63.663,63.7528,63.654,63.6989,48676.0
2017-09-01 11:40:00,70.93,70.94,70.85,70.88,29804.0,63.6989,63.7079,63.6271,63.654,29804.0
2017-09-01 11:50:00,70.88,70.9,70.84,70.89,26455.0,63.654,63.672,63.6181,63.663,26455.0
2017-09-01 12:00:00,70.9,70.9,70.83,70.84,29306.0,63.672,63.672,63.6091,63.6181,29306.0
2017-09-01 12:10:00,70.85,70.89,70.85,70.88,34472.0,63.6271,63.663,63.6271,63.654,34472.0
2017-09-01 12:20:00,70.87,70.88,70.85,70.87,29967.0,63.645,63.654,63.6271,63.645,29967.0
2017-09-01 12:30:00,70.87,70.88,70.86,70.88,11837.0,63.645,63.654,63.6361,63.654,11837.0
2017-09-01 12:40:00,70.87,70.95,70.86,70.95,29595.0,63.645,63.7169,63.6361,63.7169,29595.0
2017-09-01 12:50:00,70.96,70.97,70.91,70.91,22711.0,63.7259,63.7348,63.681,63.681,22711.0
2017-09-01 13:00:00,70.91,70.94,70.89,70.9,16688.0,63.681,63.7079,63.663,63.672,16688.0
2017-09-01 13:10:00,70.89,70.94,70.89,70.91,25734.0,63.663,63.7079,63.663,63.681,25734.0
2017-09-01 13:20:00,70.92,70.92,70.86,70.9,43136.0,63.6899,63.6899,63.6361,63.672,43136.0
2017-09-01 13:30:00,70.91,70.94,70.89,70.91,24716.0,63.681,63.7079,63.663,63.681,24716.0
2017-09-01 13:40:00,70.91,70.92,70.85,70.9,45797.0,63.681,63.6899,63.6271,63.672,45797.0
2017-09-01 13:50:00,70.91,70.92,70.89,70.91,41980.0,63.681,63.6899,63.663,63.681,41980.0
2017-09-01 14:00:00,70.92,70.93,70.88,70.89,26159.0,63.6899,63.6989,63.654,63.663,26159.0
2017-09-01 14:10:00,70.89,70.91,70.86,70.9,28651.0,63.663,63.681,63.6361,63.672,28651.0
2017-09-01 14:20:00,70.89,70.91,70.86,70.88,20402.0,63.663,63.681,63.6361,63.654,20402.0
2017-09-01 14:30:00,70.87,70.91,70.87,70.91,26280.0,63.645,63.681,63.645,63.681,26280.0
2017-09-01 14:40:00,70.9,70.92,70.87,70.9,28858.0,63.672,63.6899,63.645,63.672,28858.0
2017-09-01 14:50:00,70.9,70.92,70.89,70.89,23705.0,63.672,63.6899,63.663,63.663,23705.0
2017-09-01 15:00:00,70.89,70.99,70.88,70.97,48626.0,63.663,63.7528,63.654,63.7348,48626.0
2017-09-01 15:10:00,70.98,70.99,70.96,70.98,17100.0,63.7438,63.7528,63.7259,63.7438,17100.0
2017-09-01 15:20:00,70.99,71.03,70.98,71.03,38389.0,63.7528,63.7887,63.7438,63.7887,38389.0
2017-09-01 15:30:00,71.03,71.03,70.96,70.97,39328.0,63.7887,63.7887,63.7259,63.7348,39328.0
2017-09-01 15:40:00,70.97,70.97,70.86,70.9,110585.0,63.7348,63.7348,63.6361,63.672,110585.0
2017-09-01 15:50:00,70.89,70.9,70.83,70.83,176833.0,63.663,63.672,63.6091,63.6091,176833.0
2017-09-05 09:30:00,70.57,70.73,70.27,70.27,50016.0,63.3756,63.5193,63.1062,63.1062,50016.0
2017-09-05 09:40:00,70.31,70.36,70.23,70.32,37593.0,63.1421,63.187,63.0703,63.1511,37593.0
2017-09-05 09:50:00,70.33,70.45,70.32,70.43,31437.0,63.1601,63.2679,63.1511,63.2499,31437.0
2017-09-05 10:00:00,70.42,70.5,70.4,70.47,50902.0,63.2409,63.3128,63.223,63.2858,50902.0
2017-09-05 10:10:00,70.46,70.64,70.45,70.63,28772.0,63.2768,63.4385,63.2679,63.4295,28772.0
2017-09-05 10:20:00,70.63,70.68,70.6,70.67,39204.0,63.4295,63.4744,63.4026,63.4654,39204.0
2017-09-05 10:30:00,70.67,70.69,70.63,70.66,64713.0,63.4654,63.4834,63.4295,63.4564,64713.0
2017-09-05 10:40:00,70.65,70.7,70.37,70.45,131070.0,63.4475,63.4924,63.196,63.2679,131070.0
2017-09-05 10:50:00,70.44,70.52,70.43,70.47,52512.0,63.2589,63.3307,63.2499,63.2858,52512.0
2017-09-05 11:00:00,70.46,70.52,70.39,70.41,28536.0,63.2768,63.3307,63.214,63.2319,28536.0
2017-09-05 11:10:00,70.4,70.4,70.29,70.29,37841.0,63.223,63.223,63.1242,63.1242,37841.0
2017-09-05 11:20:00,70.3,70.3,70.19,70.28,30951.0,63.1331,63.1331,63.0344,63.1152,30951.0
2017-09-05 11:30:00,70.28,70.38,70.26,70.37,68093.0,63.1152,63.205,63.0972,63.196,68093.0
2017-09-05 11:40:00,70.37,70.44,70.36,70.38,15670.0,63.196,63.2589,63.187,63.205,15670.0
2017-09-05 11:50:00,70.39,70.4,70.35,70.38,25475.0,63.214,63.223,63.1781,63.205,25475.0
2017-09-05 12:00:00,70.36,70.36,70.08,70.12,25852.0,63.187,63.187,62.9356,62.9715,25852.0
2017-09-05 12:10:00,70.11,70.2,70.02,70.06,39227.0,62.9625,63.0433,62.8817,62.9176,39227.0
2017-09-05 12:20:00,70.05,70.11,70.04,70.05,35603.0,62.9086,62.9625,62.8997,62.9086,35603.0
2017-09-05 12:30:00,70.05,70.1,69.9,70.05,47908.0,62.9086,62.9535,62.7739,62.9086,47908.0
2017-09-05 12:40:00,70.02,70.07,70.0,70.03,15536.0,62.8817,62.9266,62.8637,62.8907,15536.0
2017-09-05 12:50:00,70.03,70.09,69.97,70.06,17318.0,62.8907,62.9446,62.8368,62.9176,17318.0
2017-09-05 13:00:00,70.07,70.07,69.88,69.93,42050.0,62.9266,62.9266,62.756,62.8009,42050.0
2017-09-05 13:10:00,69.93,70.0,69.89,70.0,13775.0,62.8009,62.8637,62.7649,62.8637,13775.0
2017-09-05 13:20:00,70.03,70.07,70.01,70.04,17420.0,62.8907,62.9266,62.8727,62.8997,17420.0
2017-09-05 13:30:00,70.03,70.14,69.98,70.09,20794.0,62.8907,62.9895,62.8458,62.9446,20794.0
2017-09-05 13:40:00,70.09,70.16,70.09,70.11,9337.0,62.9446,63.0074,62.9446,62.9625,9337.0
2017-09-05 13:50:00,70.12,70.2,70.11,70.2,12208.0,62.9715,63.0433,62.9625,63.0433,12208.0
2017-09-05 14:00:00,70.19,70.25,70.19,70.22,17276.0,63.0344,63.0882,63.0344,63.0613,17276.0
2017-09-05 14:10:00,70.22,70.23,70.17,70.19,16972.0,63.0613,63.0703,63.0164,63.0344,16972.0
2017-09-05 14:20:00,70.2,70.32,70.19,70.31,25562.0,63.0433,63.1511,63.0344,63.1421,25562.0
2017-09-05 14:30:00,70.3,70.39,70.29,70.38,27971.0,63.1331,63.214,63.1242,63.205,27971.0
2017-09-05 14:40:00,70.37,70.41,70.34,70.36,28839.0,63.196,63.2319,63.1691,63.187,28839.0
2017-09-05 14:50:00,70.35,70.38,70.31,70.37,28916.0,63.1781,63.205,63.1421,63.196,28916.0
2017-09-05 15:00:00,70.36,70.41,70.27,70.32,29685.0,63.187,63.2319,63.1062,63.1511,29685.0
2017-09-05 15:10:00,70.31,70.41,70.31,70.38,29604.0,63.1421,63.2319,63.1421,63.205,29604.0
2017-09-05 15:20:00,70.37,70.47,70.36,70.47,48718.0,63.196,63.2858,63.187,63.2858,48718.0
2017-09-05 15:30:00,70.48,70.54,70.42,70.46,67811.0,63.2948,63.3487,63.2409,63.2768,67811.0
2017-09-05 15:40:00,70.45,70.54,70.39,70.53,80270.0,63.2679,63.3487,63.214,63.3397,80270.0
2017-09-05 15:50:00,70.53,70.58,70.49,70.53,192098.0,63.3397,63.3846,63.3038,63.3397,192098.0
2017-09-06 09:30:00,70.73,70.74,70.53,70.65,50771.0,63.5193,63.5283,63.3397,63.4475,50771.0
2017-09-06 09:40:00,70.67,70.8,70.63,70.75,42492.0,63.4654,63.5822,63.4295,63.5373,42492.0
2017-09-06 09:50:00,70.75,70.81,70.71,70.8,19332.0,63.5373,63.5912,63.5013,63.5822,19332.0
2017-09-06 10:00:00,70.8,70.85,70.78,70.81,23452.0,63.5822,63.6271,63.5642,63.5912,23452.0
2017-09-06 10:10:00,70.8,70.9,70.75,70.75,29877.0,63.5822,63.672,63.5373,63.5373,29877.0
2017-09-06 10:20:00,70.74,70.77,70.67,70.75,22061.0,63.5283,63.5552,63.4654,63.5373,22061.0
2017-09-06 10:30:00,70.76,70.8,70.68,70.7,20155.0,63.5463,63.5822,63.4744,63.4924,20155.0
2017-09-06 10:40:00,70.71,70.73,70.62,70.7,24215.0,63.5013,63.5193,63.4205,63.4924,24215.0
2017-09-06 10:50:00,70.71,70.75,70.68,70.74,26952.0,63.5013,63.5373,63.4744,63.5283,26952.0
2017-09-06 11:00:00,70.75,70.75,70.64,70.65,24635.0,63.5373,63.5373,63.4385,63.4475,24635.0
2017-09-06 11:10:00,70.64,70.72,70.6,70.7,26733.0,63.4385,63.5103,63.4026,63.4924,26733.0
2017-09-06 11:20:00,70.71,70.8,70.71,70.75,17592.0,63.5013,63.5822,63.5013,63.5373,17592.0
2017-09-06 11:30:00,70.74,70.76,70.7,70.73,54248.0,63.5283,63.5463,63.4924,63.5193,54248.0
2017-09-06 11:40:00,70.73,70.75,70.69,70.73,43600.0,63.5193,63.5373,63.4834,63.5193,43600.0
2017-09-06 11:50:00,70.72,70.73,70.67,70.69,19393.0,63.5103,63.5193,63.4654,63.4834,19393.0
2017-09-06 12:00:00,70.69,70.73,70.69,70.7,17451.0,63.4834,63.5193,63.4834,63.4924,17451.0
2017-09-06 12:10:00,70.7,70.78,70.68,70.78,30957.0,63.4924,63.5642,63.4744,63.5642,30957.0
2017-09-06 12:20:00,70.77,70.83,70.77,70.83,14215.0,63.5552,63.6091,63.5552,63.6091,14215.0
2017-09-06 12:30:00,70.83,70.83,70.79,70.81,10705.0,63.6091,63.6091,63.5732,63.5912,10705.0
2017-09-06 12:40:00,70.82,70.82,70.74,70.75,51213.0,63.6001,63.6001,63.5283,63.5373,51213.0
2017-09-06 12:50:00,70.74,70.85,70.73,70.78,49439.0,63.5283,63.6271,63.5193,63.5642,49439.0
2017-09-06 13:00:00,70.8,70.9,70.78,70.85,18544.0,63.5822,63.672,63.5642,63.6271,18544.0
2017-09-06 13:10:00,70.84,70.97,70.84,70.91,19886.0,63.6181,63.7348,63.6181,63.681,19886.0
2017-09-06 13:20:00,70.92,70.94,70.87,70.91,14825.0,63.6899,63.7079,63.645,63.681,14825.0
2017-09-06 13:30:00,70.91,70.98,70.91,70.95,13684.0,63.681,63.7438,63.681,63.7169,13684.0
2017-09-06 13:40:00,70.96,70.97,70.92,70.95,13685.0,63.7259,63.7348,63.6899,63.7169,13685.0
2017-09-06 13:50:00,70.95,70.99,70.92,70.95,15260.0,63.7169,63.7528,63.6899,63.7169,15260.0
2017-09-06 14:00:00,70.94,70.98,70.93,70.97,11777.0,63.7079,63.7438,63.6989,63.7348,11777.0
2017-09-06 14:10:00,70.98,71.01,70.9,70.94,23439.0,63.7438,63.7708,63.672,63.7079,23439.0
2017-09-06 14:20:00,70.93,70.96,70.9,70.95,15201.0,63.6989,63.7259,63.672,63.7169,15201.0
2017-09-06 14:30:00,70.94,70.98,70.92,70.98,15211.0,63.7079,63.7438,63.6899,63.7438,15211.0
2017-09-06 14:40:00,70.98,71.02,70.94,70.96,33593.0,63.7438,63.7797,63.7079,63.7259,33593.0
2017-09-06 14:50:00,70.96,71.0,70.95,70.97,17390.0,63.7259,63.7618,63.7169,63.7348,17390.0
2017-09-06 15:00:00,70.97,71.0,70.96,71.0,31384.0,63.7348,63.7618,63.7259,63.7618,31384.0
2017-09-06 15:10:00,71.0,71.01,70.97,71.01,26057.0,63.7618,63.7708,63.7348,63.7708,26057.0
2017-09-06 15:20:00,71.01,71.03,71.0,71.01,34266.0,63.7708,63.7887,63.7618,63.7708,34266.0
2017-09-06 15:30:00,71.01,71.02,70.97,71.01,37415.0,63.7708,63.7797,63.7348,63.7708,37415.0
2017-09-06 15:40:00,71.01,71.07,71.01,71.02,56825.0,63.7708,63.8246,63.7708,63.7797,56825.0
2017-09-06 15:50:00,70.92,71.01,70.92,70.94,205590.0,63.6899,63.7708,63.6899,63.7079,205590.0
2017-09-07 09:30:00,71.02,71.09,70.95,71.01,48372.0,63.7797,63.8426,63.7169,63.7708,48372.0
2017-09-07 09:40:00,71.0,71.18,70.98,71.07,20962.0,63.7618,63.9234,63.7438,63.8246,20962.0
2017-09-07 09:50:00,71.08,71.26,71.07,71.25,20006.0,63.8336,63.9953,63.8246,63.9863,20006.0
2017-09-07 10:00:00,71.25,71.25,71.08,71.15,29550.0,63.9863,63.9863,63.8336,63.8965,29550.0
2017-09-07 10:10:00,71.17,71.19,71.1,71.19,20146.0,63.9145,63.9324,63.8516,63.9324,20146.0
2017-09-07 10:20:00,71.18,71.27,71.18,71.26,26105.0,63.9234,64.0043,63.9234,63.9953,26105.0
2017-09-07 10:30:00,71.25,71.36,71.21,71.35,44101.0,63.9863,64.0851,63.9504,64.0761,44101.0
2017-09-07 10:40:00,71.35,71.44,71.35,71.41,48277.0,64.0761,64.1569,64.0761,64.13,48277.0
2017-09-07 10:50:00,71.41,71.43,71.4,71.42,42510.0,64.13,64.1479,64.121,64.139,42510.0
2017-09-07 11:00:00,71.42,71.47,71.41,71.42,25892.0,64.139,64.1839,64.13,64.139,25892.0
2017-09-07 11:10:00,71.42,71.46,71.39,71.41,37949.0,64.139,64.1749,64.112,64.13,37949.0
2017-09-07 11:20:00,71.4,71.41,71.29,71.33,43982.0,64.121,64.13,64.0222,64.0581,43982.0
2017-09-07 11:30:00,71.33,71.39,71.31,71.37,57885.0,64.0581,64.112,64.0402,64.0941,57885.0
2017-09-07 11:40:00,71.37,71.42,71.35,71.36,45999.0,64.0941,64.139,64.0761,64.0851,45999.0
2017-09-07 11:50:00,71.36,71.45,71.34,71.45,22500.0,64.0851,64.1659,64.0671,64.1659,22500.0
2017-09-07 12:00:00,71.44,71.52,71.44,71.52,64587.0,64.1569,64.2288,64.1569,64.2288,64587.0
2017-09-07 12:10:00,71.53,71.55,71.47,71.5,47307.0,64.2378,64.2557,64.1839,64.2108,47307.0
2017-09-07 12:20:00,71.5,71.59,71.48,71.58,29354.0,64.2108,64.2916,64.1929,64.2827,29354.0
2017-09-07 12:30:00,71.57,71.63,71.52,71.62,61519.0,64.2737,64.3276,64.2288,64.3186,61519.0
2017-09-07 12:40:00,71.62,71.63,71.58,71.61,27424.0,64.3186,64.3276,64.2827,64.3096,27424.0
2017-09-07 12:50:00,71.62,71.62,71.51,71.52,23972.0,64.3186,64.3186,64.2198,64.2288,23972.0
2017-09-07 13:00:00,71.52,71.61,71.51,71.61,27029.0,64.2288,64.3096,64.2198,64.3096,27029.0
2017-09-07 13:10:00,71.61,71.67,71.6,71.62,23435.0,64.3096,64.3635,64.3006,64.3186,23435.0
2017-09-07 13:20:00,71.62,71.66,71.56,71.66,30136.0,64.3186,64.3545,64.2647,64.3545,30136.0
2017-09-07 13:30:00,71.65,71.68,71.62,71.63,35487.0,64.3455,64.3725,64.3186,64.3276,35487.0
2017-09-07 13:40:00,71.63,71.75,71.6,71.75,36387.0,64.3276,64.4353,64.3006,64.4353,36387.0
2017-09-07 13:50:00,71.74,71.76,71.65,71.7,66501.0,64.4263,64.4443,64.3455,64.3904,66501.0
2017-09-07 14:00:00,71.69,71.74,71.68,71.73,24309.0,64.3814,64.4263,64.3725,64.4174,24309.0
2017-09-07 14:10:00,71.73,71.75,71.71,71.74,34815.0,64.4174,64.4353,64.3994,64.4263,34815.0
2017-09-07 14:20:00,71.73,71.8,71.68,71.71,55356.0,64.4174,64.4802,64.3725,64.3994,55356.0
2017-09-07 14:30:00,71.71,71.72,71.59,71.69,57175.0,64.3994,64.4084,64.2916,64.3814,57175.0
2017-09-07 14:40:00,71.68,71.69,71.6,71.6,21601.0,64.3725,64.3814,64.3006,64.3006,21601.0
2017-09-07 14:50:00,71.61,71.64,71.58,71.64,38606.0,64.3096,64.3365,64.2827,64.3365,38606.0
2017-09-07 15:00:00,71.65,71.66,71.58,71.59,47238.0,64.3455,64.3545,64.2827,64.2916,47238.0
2017-09-07 15:10:00,71.59,71.6,71.54,71.55,45026.0,64.2916,64.3006,64.2467,64.2557,45026.0
2017-09-07 15:20:00,71.54,71.54,71.36,71.39,47205.0,64.2467,64.2467,64.0851,64.112,47205.0
2017-09-07 15:30:00,71.4,71.45,71.36,71.43,52843.0,64.121,64.1659,64.0851,64.1479,52843.0
2017-09-07 15:40:00,71.42,71.47,71.37,71.44,71700.0,64.139,64.1839,64.0941,64.1569,71700.0
2017-09-07 15:50:00,71.45,71.45,71.39,71.42,158669.0,64.1659,64.1659,64.112,64.139,158669.0
2017-09-08 09:30:00,71.4,71.63,71.19,71.34,91394.0,64.121,64.3276,63.9324,64.0671,91394.0
2017-09-08 09:40:00,71.36,71.36,71.18,71.32,128783.0,64.0851,64.0851,63.9234,64.0492,128783.0
2017-09-08 09:50:00,71.34,71.43,71.31,71.41,68193.0,64.0671,64.1479,64.0402,64.13,68193.0
2017-09-08 10:00:00,71.42,71.45,71.34,71.37,183607.0,64.139,64.1659,64.0671,64.0941,183607.0
2017-09-08 10:10:00,71.37,71.37,71.17,71.26,51241.0,64.0941,64.0941,63.9145,63.9953,51241.0
2017-09-08 10:20:00,71.25,71.3,71.2,71.25,36656.0,63.9863,64.0312,63.9414,63.9863,36656.0
2017-09-08 10:30:00,71.24,71.28,71.2,71.28,69015.0,63.9773,64.0132,63.9414,64.0132,69015.0
2017-09-08 10:40:00,71.28,71.36,71.22,71.33,117277.0,64.0132,64.0851,63.9594,64.0581,117277.0
2017-09-08 10:50:00,71.33,71.35,71.25,71.33,99134.0,64.0581,64.0761,63.9863,64.0581,99134.0
2017-09-08 11:00:00,71.33,71.35,71.3,71.3,39103.0,64.0581,64.0761,64.0312,64.0312,39103.0
2017-09-08 11:10:00,71.3,71.3,71.2,71.2,23540.0,64.0312,64.0312,63.9414,63.9414,23540.0
2017-09-08 11:20:00,71.2,71.27,71.2,71.23,20344.0,63.9414,64.0043,63.9414,63.9683,20344.0
2017-09-08 11:30:00,71.23,71.26,71.2,71.2,22026.0,63.9683,63.9953,63.9414,63.9414,22026.0
2017-09-08 11:40:00,71.2,71.24,71.14,71.21,21915.0,63.9414,63.9773,63.8875,63.9504,21915.0
2017-09-08 11:50:00,71.2,71.21,71.17,71.17,15303.0,63.9414,63.9504,63.9145,63.9145,15303.0
2017-09-08 12:00:00,71.17,71.19,71.13,71.17,33164.0,63.9145,63.9324,63.8785,63.9145,33164.0
2017-09-08 12:10:00,71.17,71.2,71.14,71.18,20130.0,63.9145,63.9414,63.8875,63.9234,20130.0
2017-09-08 12:20:00,71.17,71.2,71.16,71.17,16291.0,63.9145,63.9414,63.9055,63.9145,16291.0
2017-09-08 12:30:00,71.17,71.24,71.17,71.22,24888.0,63.9145,63.9773,63.9145,63.9594,24888.0
2017-09-08 12:40:00,71.22,71.22,71.11,71.11,24016.0,63.9594,63.9594,63.8606,63.8606,24016.0
2017-09-08 12:50:00,71.11,71.12,71.04,71.05,24270.0,63.8606,63.8696,63.7977,63.8067,24270.0
2017-09-08 13:00:00,71.04,71.06,71.0,71.01,15154.0,63.7977,63.8157,63.7618,63.7708,15154.0
2017-09-08 13:10:00,71.02,71.14,71.01,71.14,64315.0,63.7797,63.8875,63.7708,63.8875,64315.0
2017-09-08 13:20:00,71.14,71.21,71.14,71.18,20999.0,63.8875,63.9504,63.8875,63.9234,20999.0
2017-09-08 13:30:00,71.17,71.17,71.11,71.17,31336.0,63.9145,63.9145,63.8606,63.9145,31336.0
2017-09-08 13:40:00,71.18,71.19,71.11,71.13,33635.0,63.9234,63.9324,63.8606,63.8785,33635.0
2017-09-08 13:50:00,71.13,71.23,71.13,71.22,23425.0,63.8785,63.9683,63.8785,63.9594,23425.0
2017-09-08 14:00:00,71.22,71.25,71.19,71.22,31855.0,63.9594,63.9863,63.9324,63.9594,31855.0
2017-09-08 14:10:00,71.22,71.29,71.18,71.22,68633.0,63.9594,64.0222,63.9234,63.9594,68633.0
2017-09-08 14:20:00,71.22,71.24,71.17,71.2,42327.0,63.9594,63.9773,63.9145,63.9414,42327.0
2017-09-08 14:30:00,71.2,71.26,71.17,71.22,37671.0,63.9414,63.9953,63.9145,63.9594,37671.0
2017-09-08 14:40:00,71.22,71.22,71.12,71.16,52410.0,63.9594,63.9594,63.8696,63.9055,52410.0
2017-09-08 14:50:00,71.15,71.24,71.13,71.23,41225.0,63.8965,63.9773,63.8785,63.9683,41225.0
2017-09-08 15:00:00,71.22,71.25,71.16,71.17,46882.0,63.9594,63.9863,63.9055,63.9145,46882.0
2017-09-08 15:10:00,71.17,71.2,71.07,71.08,35254.0,63.9145,63.9414,63.8246,63.8336,35254.0
2017-09-08 15:20:00,71.07,71.09,71.05,71.07,37329.0,63.8246,63.8426,63.8067,63.8246,37329.0
2017-09-08 15:30:00,71.07,71.08,71.04,71.06,47236.0,63.8246,63.8336,63.7977,63.8157,47236.0
2017-09-08 15:40:00,71.06,71.14,71.06,71.13,76720.0,63.8157,63.8875,63.8157,63.8785,76720.0
2017-09-08 15:50:00,71.12,71.14,71.02,71.12,199165.0,63.8696,63.8875,63.7797,63.8696,199165.0
2017-09-11 09:30:00,71.72,71.98,71.21,71.96,86531.0,64.4084,64.6419,63.9504,64.6239,86531.0
2017-09-11 09:40:00,71.98,72.11,71.9,72.07,187126.0,64.6419,64.7586,64.57,64.7227,187126.0
2017-09-11 09:50:00,72.06,72.08,71.96,71.96,73547.0,64.7137,64.7317,64.6239,64.6239,73547.0
2017-09-11 10:00:00,71.97,72.07,71.93,72.04,34432.0,64.6329,64.7227,64.597,64.6958,34432.0
2017-09-11 10:10:00,72.05,72.18,72.05,72.15,32681.0,64.7047,64.8215,64.7047,64.7945,32681.0
2017-09-11 10:20:00,72.16,72.23,72.15,72.21,45988.0,64.8035,64.8664,64.7945,64.8484,45988.0
2017-09-11 10:30:00,72.21,72.23,72.18,72.2,51099.0,64.8484,64.8664,64.8215,64.8394,51099.0
2017-09-11 10:40:00,72.19,72.25,72.19,72.24,31297.0,64.8305,64.8844,64.8305,64.8754,31297.0
2017-09-11 10:50:00,72.25,72.27,72.19,72.22,48141.0,64.8844,64.9023,64.8305,64.8574,48141.0
2017-09-11 11:00:00,72.22,72.33,72.21,72.28,33036.0,64.8574,64.9562,64.8484,64.9113,33036.0
2017-09-11 11:10:00,72.28,72.32,72.24,72.32,34414.0,64.9113,64.9472,64.8754,64.9472,34414.0
2017-09-11 11:20:00,72.31,72.32,72.2,72.27,27538.0,64.9382,64.9472,64.8394,64.9023,27538.0
2017-09-11 11:30:00,72.28,72.33,72.26,72.29,21194.0,64.9113,64.9562,64.8933,64.9203,21194.0
2017-09-11 11:40:00,72.29,72.31,72.26,72.27,23420.0,64.9203,64.9382,64.8933,64.9023,23420.0
2017-09-11 11:50:00,72.27,72.27,72.21,72.24,20646.0,64.9023,64.9023,64.8484,64.8754,20646.0
2017-09-11 12:00:00,72.24,72.29,72.23,72.29,11024.0,64.8754,64.9203,64.8664,64.9203,11024.0
2017-09-11 12:10:00,72.28,72.3,72.23,72.27,16681.0,64.9113,64.9293,64.8664,64.9023,16681.0
2017-09-11 12:20:00,72.27,72.29,72.25,72.26,15690.0,64.9023,64.9203,64.8844,64.8933,15690.0
2017-09-11 12:30:00,72.27,72.28,72.24,72.27,28540.0,64.9023,64.9113,64.8754,64.9023,28540.0
2017-09-11 12:40:00,72.27,72.31,72.24,72.24,33845.0,64.9023,64.9382,64.8754,64.8754,33845.0
2017-09-11 12:50:00,72.25,72.26,72.21,72.25,34444.0,64.8844,64.8933,64.8484,64.8844,34444.0
2017-09-11 13:00:00,72.25,72.29,72.2,72.23,43594.0,64.8844,64.9203,64.8394,64.8664,43594.0
2017-09-11 13:10:00,72.23,72.31,72.2,72.28,30667.0,64.8664,64.9382,64.8394,64.9113,30667.0
2017-09-11 13:20:00,72.27,72.28,72.25,72.27,13690.0,64.9023,64.9113,64.8844,64.9023,13690.0
2017-09-11 13:30:00,72.27,72.28,72.23,72.23,23523.0,64.9023,64.9113,64.8664,64.8664,23523.0
2017-09-11 13:40:00,72.24,72.24,72.21,72.23,18845.0,64.8754,64.8754,64.8484,64.8664,18845.0
2017-09-11 13:50:00,72.23,72.23,72.21,72.22,19194.0,64.8664,64.8664,64.8484,64.8574,19194.0
2017-09-11 14:00:00,72.22,72.23,72.19,72.2,44230.0,64.8574,64.8664,64.8305,64.8394,44230.0
2017-09-11 14:10:00,72.2,72.21,72.11,72.11,79150.0,64.8394,64.8484,64.7586,64.7586,79150.0
2017-09-11 14:20:00,72.12,72.12,72.05,72.06,31405.0,64.7676,64.7676,64.7047,64.7137,31405.0
2017-09-11 14:30:00,72.06,72.15,72.06,72.15,133476.0,64.7137,64.7945,64.7137,64.7945,133476.0
2017-09-11 14:40:00,72.15,72.17,72.1,72.11,46576.0,64.7945,64.8125,64.7496,64.7586,46576.0
2017-09-11 14:50:00,72.12,72.14,72.09,72.11,62839.0,64.7676,64.7856,64.7407,64.7586,62839.0
2017-09-11 15:00:00,72.12,72.15,72.1,72.12,91249.0,64.7676,64.7945,64.7496,64.7676,91249.0
2017-09-11 15:10:00,72.12,72.22,72.12,72.2,57041.0,64.7676,64.8574,64.7676,64.8394,57041.0
2017-09-11 15:20:00,72.2,72.2,72.15,72.16,53545.0,64.8394,64.8394,64.7945,64.8035,53545.0
2017-09-11 15:30:00,72.16,72.17,72.07,72.11,57299.0,64.8035,64.8125,64.7227,64.7586,57299.0
2017-09-11 15:40:00,72.11,72.11,72.05,72.08,70902.0,64.7586,64.7586,64.7047,64.7317,70902.0
2017-09-11 15:50:00,72.09,72.23,72.09,72.18,263589.0,64.7407,64.8664,64.7407,64.8215,263589.0
2017-09-12 09:30:00,72.3,72.5,72.11,72.5,72674.0,64.9293,65.1089,64.7586,65.1089,72674.0
2017-09-12 09:40:00,72.49,72.52,72.39,72.47,52119.0,65.0999,65.1268,65.0101,65.0819,52119.0
2017-09-12 09:50:00,72.47,72.5,72.4,72.45,40602.0,65.0819,65.1089,65.0191,65.064,40602.0
2017-09-12 10:00:00,72.47,72.51,72.44,72.51,49856.0,65.0819,65.1178,65.055,65.1178,49856.0
2017-09-12 10:10:00,72.5,72.51,72.41,72.46,47660.0,65.1089,65.1178,65.028,65.0729,47660.0
2017-09-12 10:20:00,72.46,72.48,72.33,72.43,22329.0,65.0729,65.0909,64.9562,65.046,22329.0
2017-09-12 10:30:00,72.42,72.42,72.34,72.38,37514.0,65.037,65.037,64.9652,65.0011,37514.0
2017-09-12 10:40:00,72.38,72.39,72.25,72.3,22600.0,65.0011,65.0101,64.8844,64.9293,22600.0
2017-09-12 10:50:00,72.31,72.38,72.29,72.38,18272.0,64.9382,65.0011,64.9203,65.0011,18272.0
2017-09-12 11:00:00,72.37,72.4,72.3,72.39,23445.0,64.9921,65.0191,64.9293,65.0101,23445.0
2017-09-12 11:10:00,72.39,72.39,72.28,72.28,24569.0,65.0101,65.0101,64.9113,64.9113,24569.0
2017-09-12 11:20:00,72.29,72.31,72.25,72.28,23463.0,64.9203,64.9382,64.8844,64.9113,23463.0
2017-09-12 11:30:00,72.28,72.32,72.2,72.21,21178.0,64.9113,64.9472,64.8394,64.8484,21178.0
2017-09-12 11:40:00,72.22,72.23,72.17,72.18,28889.0,64.8574,64.8664,64.8125,64.8215,28889.0
2017-09-12 11:50:00,72.18,72.2,72.1,72.18,52387.0,64.8215,64.8394,64.7496,64.8215,52387.0
2017-09-12 12:00:00,72.17,72.18,72.14,72.16,23528.0,64.8125,64.8215,64.7856,64.8035,23528.0
2017-09-12 12:10:00,72.17,72.38,72.15,72.36,29179.0,64.8125,65.0011,64.7945,64.9831,29179.0
2017-09-12 12:20:00,72.35,72.38,72.3,72.32,20754.0,64.9742,65.0011,64.9293,64.9472,20754.0
2017-09-12 12:30:00,72.33,72.44,72.33,72.4,34706.0,64.9562,65.055,64.9562,65.0191,34706.0
2017-09-12 12:40:00,72.39,72.56,72.39,72.56,50548.0,65.0101,65.1627,65.0101,65.1627,50548.0
2017-09-12 12:50:00,72.57,72.6,72.52,72.58,57989.0,65.1717,65.1987,65.1268,65.1807,57989.0
2017-09-12 13:00:00,72.57,72.59,72.52,72.53,27755.0,65.1717,65.1897,65.1268,65.1358,27755.0
2017-09-12 13:10:00,72.54,72.57,72.5,72.55,105902.0,65.1448,65.1717,65.1089,65.1538,105902.0
2017-09-12 13:20:00,72.54,72.54,72.5,72.53,14821.0,65.1448,65.1448,65.1089,65.1358,14821.0
2017-09-12 13:30:00,72.54,72.59,72.54,72.59,53759.0,65.1448,65.1897,65.1448,65.1897,53759.0
2017-09-12 13:40:00,72.59,72.7,72.56,72.7,47668.0,65.1897,65.2885,65.1627,65.2885,47668.0
2017-09-12 13:50:00,72.7,72.7,72.65,72.68,21772.0,65.2885,65.2885,65.2436,65.2705,21772.0
2017-09-12 14:00:00,72.69,72.8,72.69,72.75,112625.0,65.2795,65.3783,65.2795,65.3334,112625.0
2017-09-12 14:10:00,72.75,72.76,72.7,72.75,47923.0,65.3334,65.3424,65.2885,65.3334,47923.0
2017-09-12 14:20:00,72.74,72.75,72.69,72.72,43015.0,65.3244,65.3334,65.2795,65.3064,43015.0
2017-09-12 14:30:00,72.71,72.76,72.69,72.74,146467.0,65.2975,65.3424,65.2795,65.3244,146467.0
2017-09-12 14:40:00,72.75,73.0,72.74,72.99,272626.0,65.3334,65.5579,65.3244,65.5489,272626.0
2017-09-12 14:50:00,73.0,73.0,72.88,72.99,123145.0,65.5579,65.5579,65.4501,65.5489,123145.0
2017-09-12 15:00:00,73.0,73.0,72.88,72.92,88087.0,65.5579,65.5579,65.4501,65.486,88087.0
2017-09-12 15:10:00,72.92,72.94,72.87,72.88,49501.0,65.486,65.504,65.4411,65.4501,49501.0
2017-09-12 15:20:00,72.87,72.94,72.86,72.9,58197.0,65.4411,65.504,65.4322,65.4681,58197.0
2017-09-12 15:30:00,72.89,72.89,72.79,72.84,78416.0,65.4591,65.4591,65.3693,65.4142,78416.0
2017-09-12 15:40:00,72.83,72.88,72.78,72.86,94199.0,65.4052,65.4501,65.3603,65.4322,94199.0
2017-09-12 15:50:00,72.86,72.87,72.77,72.85,214667.0,65.4322,65.4411,65.3513,65.4232,214667.0
2017-09-13 09:30:00,72.82,72.99,72.79,72.98,77188.0,65.3962,65.5489,65.3693,65.5399,77188.0
2017-09-13 09:40:00,72.98,72.99,72.71,72.74,158942.0,65.5399,65.5489,65.2975,65.3244,158942.0
2017-09-13 09:50:00,72.75,72.87,72.68,72.86,154067.0,65.3334,65.4411,65.2705,65.4322,154067.0
2017-09-13 10:00:00,72.86,72.88,72.74,72.81,86824.0,65.4322,65.4501,65.3244,65.3873,86824.0
2017-09-13 10:10:00,72.8,72.87,72.72,72.72,30372.0,65.3783,65.4411,65.3064,65.3064,30372.0
2017-09-13 10:20:00,72.73,72.75,72.62,72.71,46416.0,65.3154,65.3334,65.2166,65.2975,46416.0
2017-09-13 10:30:00,72.7,72.78,72.67,72.72,54463.0,65.2885,65.3603,65.2615,65.3064,54463.0
2017-09-13 10:40:00,72.72,72.78,72.68,72.73,54918.0,65.3064,65.3603,65.2705,65.3154,54918.0
2017-09-13 10:50:00,72.73,72.77,72.69,72.72,48334.0,65.3154,65.3513,65.2795,65.3064,48334.0
2017-09-13 11:00:00,72.72,72.82,72.72,72.82,39338.0,65.3064,65.3962,65.3064,65.3962,39338.0
2017-09-13 11:10:00,72.81,72.84,72.67,72.68,64273.0,65.3873,65.4142,65.2615,65.2705,64273.0
2017-09-13 11:20:00,72.69,72.69,72.57,72.63,34556.0,65.2795,65.2795,65.1717,65.2256,34556.0
2017-09-13 11:30:00,72.63,72.64,72.4,72.41,89541.0,65.2256,65.2346,65.0191,65.028,89541.0
2017-09-13 11:40:00,72.43,72.44,72.37,72.38,13480.0,65.046,65.055,64.9921,65.0011,13480.0
2017-09-13 11:50:00,72.38,72.5,72.36,72.46,54826.0,65.0011,65.1089,64.9831,65.0729,54826.0
2017-09-13 12:00:00,72.46,72.48,72.41,72.43,39997.0,65.0729,65.0909,65.028,65.046,39997.0
2017-09-13 12:10:00,72.42,72.43,72.33,72.34,22195.0,65.037,65.046,64.9562,64.9652,22195.0
2017-09-13 12:20:00,72.34,72.39,72.33,72.36,21491.0,64.9652,65.0101,64.9562,64.9831,21491.0
2017-09-13 12:30:00,72.36,72.42,72.34,72.36,15576.0,64.9831,65.037,64.9652,64.9831,15576.0
2017-09-13 12:40:00,72.36,72.38,72.28,72.28,90736.0,64.9831,65.0011,64.9113,64.9113,90736.0
2017-09-13 12:50:00,72.28,72.28,72.18,72.21,37331.0,64.9113,64.9113,64.8215,64.8484,37331.0
2017-09-13 13:00:00,72.21,72.31,72.21,72.29,63978.0,64.8484,64.9382,64.8484,64.9203,63978.0
2017-09-13 13:10:00,72.29,72.44,72.24,72.44,34091.0,64.9203,65.055,64.8754,65.055,34091.0
2017-09-13 13:20:00,72.45,72.51,72.42,72.5,50779.0,65.064,65.1178,65.037,65.1089,50779.0
2017-09-13 13:30:00,72.5,72.51,72.46,72.48,16434.0,65.1089,65.1178,65.0729,65.0909,16434.0
2017-09-13 13:40:00,72.48,72.49,72.43,72.46,42744.0,65.0909,65.0999,65.046,65.0729,42744.0
2017-09-13 13:50:00,72.46,72.47,72.32,72.4,59844.0,65.0729,65.0819,64.9472,65.0191,59844.0
2017-09-13 14:00:00,72.39,72.4,72.36,72.39,24486.0,65.0101,65.0191,64.9831,65.0101,24486.0
2017-09-13 14:10:00,72.39,72.39,72.32,72.34,39902.0,65.0101,65.0101,64.9472,64.9652,39902.0
2017-09-13 14:20:00,72.35,72.36,72.27,72.3,73146.0,64.9742,64.9831,64.9023,64.9293,73146.0
2017-09-13 14:30:00,72.29,72.43,72.29,72.38,42234.0,64.9203,65.046,64.9203,65.0011,42234.0
2017-09-13 14:40:00,72.39,72.39,72.34,72.35,45065.0,65.0101,65.0101,64.9652,64.9742,45065.0
2017-09-13 14:50:00,72.35,72.4,72.32,72.38,73307.0,64.9742,65.0191,64.9472,65.0011,73307.0
2017-09-13 15:00:00,72.38,72.41,72.37,72.4,49600.0,65.0011,65.028,64.9921,65.0191,49600.0
2017-09-13 15:10:00,72.4,72.4,72.3,72.32,82870.0,65.0191,65.0191,64.9293,64.9472,82870.0
2017-09-13 15:20:00,72.32,72.36,72.31,72.33,52668.0,64.9472,64.9831,64.9382,64.9562,52668.0
2017-09-13 15:30:00,72.33,72.35,72.26,72.3,81130.0,64.9562,64.9742,64.8933,64.9293,81130.0
2017-09-13 15:40:00,72.29,72.29,72.19,72.21,131530.0,64.9203,64.9203,64.8305,64.8484,131530.0
2017-09-13 15:50:00,72.21,72.3,72.21,72.27,335018.0,64.8484,64.9293,64.8484,64.9023,335018.0
2017-09-14 09:30:00,71.99,72.24,71.78,71.85,44298.0,64.6509,64.8754,64.4623,64.5251,44298.0
2017-09-14 09:40:00,71.85,71.88,71.73,71.8,58963.0,64.5251,64.5521,64.4174,64.4802,58963.0
2017-09-14 09:50:00,71.81,71.81,71.73,71.75,42811.0,64.4892,64.4892,64.4174,64.4353,42811.0
2017-09-14 10:00:00,71.76,71.79,71.66,71.7,112085.0,64.4443,64.4712,64.3545,64.3904,112085.0
2017-09-14 10:10:00,71.71,71.81,71.71,71.77,31915.0,64.3994,64.4892,64.3994,64.4533,31915.0
2017-09-14 10:20:00,71.79,71.89,71.78,71.82,34703.0,64.4712,64.5611,64.4623,64.4982,34703.0
2017-09-14 10:30:00,71.84,71.92,71.81,71.83,27394.0,64.5162,64.588,64.4892,64.5072,27394.0
2017-09-14 10:40:00,71.83,71.88,71.82,71.86,26077.0,64.5072,64.5521,64.4982,64.5341,26077.0
2017-09-14 10:50:00,71.86,71.87,71.71,71.71,33371.0,64.5341,64.5431,64.3994,64.3994,33371.0
2017-09-14 11:00:00,71.72,71.8,71.69,71.8,25467.0,64.4084,64.4802,64.3814,64.4802,25467.0
2017-09-14 11:10:00,71.8,72.0,71.79,71.92,35018.0,64.4802,64.6598,64.4712,64.588,35018.0
2017-09-14 11:20:00,71.92,71.96,71.75,71.87,60435.0,64.588,64.6239,64.4353,64.5431,60435.0
2017-09-14 11:30:00,71.87,71.9,71.79,71.81,22895.0,64.5431,64.57,64.4712,64.4892,22895.0
2017-09-14 11:40:00,71.81,71.83,71.77,71.79,23082.0,64.4892,64.5072,64.4533,64.4712,23082.0
2017-09-14 11:50:00,71.79,71.8,71.7,71.74,35796.0,64.4712,64.4802,64.3904,64.4263,35796.0
2017-09-14 12:00:00,71.73,71.74,71.62,71.63,26230.0,64.4174,64.4263,64.3186,64.3276,26230.0
2017-09-14 12:10:00,71.63,71.64,71.56,71.58,33762.0,64.3276,64.3365,64.2647,64.2827,33762.0
2017-09-14 12:20:00,71.58,71.61,71.56,71.59,37002.0,64.2827,64.3096,64.2647,64.2916,37002.0
2017-09-14 12:30:00,71.59,71.6,71.5,71.52,30434.0,64.2916,64.3006,64.2108,64.2288,30434.0
2017-09-14 12:40:00,71.51,71.68,71.5,71.68,32811.0,64.2198,64.3725,64.2108,64.3725,32811.0
2017-09-14 12:50:00,71.69,71.82,71.67,71.82,29075.0,64.3814,64.4982,64.3635,64.4982,29075.0
2017-09-14 13:00:00,71.83,71.85,71.78,71.84,27813.0,64.5072,64.5251,64.4623,64.5162,27813.0
2017-09-14 13:10:00,71.84,71.85,71.79,71.8,27826.0,64.5162,64.5251,64.4712,64.4802,27826.0
2017-09-14 13:20:00,71.8,71.84,71.79,71.84,25395.0,64.4802,64.5162,64.4712,64.5162,25395.0
2017-09-14 13:30:00,71.84,71.89,71.84,71.86,25251.0,64.5162,64.5611,64.5162,64.5341,25251.0
2017-09-14 13:40:00,71.86,71.86,71.74,71.8,47730.0,64.5341,64.5341,64.4263,64.4802,47730.0
2017-09-14 13:50:00,71.8,71.82,71.76,71.76,32281.0,64.4802,64.4982,64.4443,64.4443,32281.0
2017-09-14 14:00:00,71.77,71.8,71.74,71.75,39809.0,64.4533,64.4802,64.4263,64.4353,39809.0
2017-09-14 14:10:00,71.75,71.92,71.75,71.91,42915.0,64.4353,64.588,64.4353,64.579,42915.0
2017-09-14 14:20:00,71.91,71.96,71.84,71.87,46317.0,64.579,64.6239,64.5162,64.5431,46317.0
2017-09-14 14:30:00,71.88,71.94,71.87,71.94,41837.0,64.5521,64.606,64.5431,64.606,41837.0
2017-09-14 14:40:00,71.94,71.99,71.92,71.96,48109.0,64.606,64.6509,64.588,64.6239,48109.0
2017-09-14 14:50:00,71.96,71.96,71.89,71.92,49773.0,64.6239,64.6239,64.5611,64.588,49773.0
2017-09-14 15:00:00,71.92,71.92,71.83,71.85,46967.0,64.588,64.588,64.5072,64.5251,46967.0
2017-09-14 15:10:00,71.85,71.88,71.77,71.78,43340.0,64.5251,64.5521,64.4533,64.4623,43340.0
2017-09-14 15:20:00,71.78,71.8,71.71,71.73,51678.0,64.4623,64.4802,64.3994,64.4174,51678.0
2017-09-14 15:30:00,71.73,71.79,71.73,71.75,68207.0,64.4174,64.4712,64.4174,64.4353,68207.0
2017-09-14 15:40:00,71.74,71.75,71.63,71.67,96616.0,64.4263,64.4353,64.3276,64.3635,96616.0
2017-09-14 15:50:00,71.68,71.76,71.68,71.74,277788.0,64.3725,64.4443,64.3725,64.4263,277788.0
2017-09-15 09:30:00,71.77,71.82,71.43,71.71,792245.0,64.4533,64.4982,64.1479,64.3994,792245.0
2017-09-15 09:40:00,71.73,71.74,71.54,71.65,67479.0,64.4174,64.4263,64.2467,64.3455,67479.0
2017-09-15 09:50:00,71.64,71.72,71.61,71.63,33650.0,64.3365,64.4084,64.3096,64.3276,33650.0
2017-09-15 10:00:00,71.64,71.69,71.51,71.51,43450.0,64.3365,64.3814,64.2198,64.2198,43450.0
2017-09-15 10:10:00,71.51,71.56,71.42,71.54,33738.0,64.2198,64.2647,64.139,64.2467,33738.0
2017-09-15 10:20:00,71.54,71.64,71.52,71.58,74559.0,64.2467,64.3365,64.2288,64.2827,74559.0
2017-09-15 10:30:00,71.58,71.58,71.41,71.49,66243.0,64.2827,64.2827,64.13,64.2018,66243.0
2017-09-15 10:40:00,71.5,71.57,71.45,71.51,55008.0,64.2108,64.2737,64.1659,64.2198,55008.0
2017-09-15 10:50:00,71.52,71.75,71.5,71.72,63074.0,64.2288,64.4353,64.2108,64.4084,63074.0
2017-09-15 11:00:00,71.72,71.72,71.53,71.57,46941.0,64.4084,64.4084,64.2378,64.2737,46941.0
2017-09-15 11:10:00,71.56,71.64,71.55,71.55,48400.0,64.2647,64.3365,64.2557,64.2557,48400.0
2017-09-15 11:20:00,71.56,71.59,71.51,71.53,82387.0,64.2647,64.2916,64.2198,64.2378,82387.0
2017-09-15 11:30:00,71.53,71.56,71.41,71.44,68481.0,64.2378,64.2647,64.13,64.1569,68481.0
2017-09-15 11:40:00,71.44,71.57,71.44,71.57,79733.0,64.1569,64.2737,64.1569,64.2737,79733.0
2017-09-15 11:50:00,71.58,71.64,71.57,71.6,53670.0,64.2827,64.3365,64.2737,64.3006,53670.0
2017-09-15 12:00:00,71.6,71.71,71.6,71.65,50566.0,64.3006,64.3994,64.3006,64.3455,50566.0
2017-09-15 12:10:00,71.65,71.84,71.65,71.83,42936.0,64.3455,64.5162,64.3455,64.5072,42936.0
2017-09-15 12:20:00,71.83,71.91,71.8,71.89,52792.0,64.5072,64.579,64.4802,64.5611,52792.0
2017-09-15 12:30:00,71.9,71.91,71.79,71.79,34841.0,64.57,64.579,64.4712,64.4712,34841.0
2017-09-15 12:40:00,71.78,71.87,71.76,71.85,29553.0,64.4623,64.5431,64.4443,64.5251,29553.0
2017-09-15 12:50:00,71.86,71.86,71.82,71.84,30848.0,64.5341,64.5341,64.4982,64.5162,30848.0
2017-09-15 13:00:00,71.83,71.88,71.81,71.88,20906.0,64.5072,64.5521,64.4892,64.5521,20906.0
2017-09-15 13:10:00,71.87,71.91,71.85,71.89,23883.0,64.5431,64.579,64.5251,64.5611,23883.0
2017-09-15 13:20:00,71.89,71.93,71.88,71.9,13542.0,64.5611,64.597,64.5521,64.57,13542.0
2017-09-15 13:30:00,71.91,71.92,71.86,71.86,21072.0,64.579,64.588,64.5341,64.5341,21072.0
2017-09-15 13:40:00,71.87,71.9,71.86,71.88,26549.0,64.5431,64.57,64.5341,64.5521,26549.0
2017-09-15 13:50:00,71.88,71.9,71.85,71.88,19996.0,64.5521,64.57,64.5251,64.5521,19996.0
2017-09-15 14:00:00,71.88,71.88,71.84,71.87,15214.0,64.5521,64.5521,64.5162,64.5431,15214.0
2017-09-15 14:10:00,71.87,71.88,71.84,71.85,14032.0,64.5431,64.5521,64.5162,64.5251,14032.0
2017-09-15 14:20:00,71.85,71.87,71.84,71.86,14865.0,64.5251,64.5431,64.5162,64.5341,14865.0
2017-09-15 14:30:00,71.86,71.92,71.86,71.88,22441.0,64.5341,64.588,64.5341,64.5521,22441.0
2017-09-15 14:40:00,71.88,71.92,71.86,71.91,23769.0,64.5521,64.588,64.5341,64.579,23769.0
2017-09-15 14:50:00,71.91,71.93,71.85,71.85,26863.0,64.579,64.597,64.5251,64.5251,26863.0
2017-09-15 15:00:00,71.85,71.86,71.74,71.75,48525.0,64.5251,64.5341,64.4263,64.4353,48525.0
2017-09-15 15:10:00,71.76,71.78,71.72,71.72,36890.0,64.4443,64.4623,64.4084,64.4084,36890.0
2017-09-15 15:20:00,71.73,71.81,71.72,71.76,34862.0,64.4174,64.4892,64.4084,64.4443,34862.0
2017-09-15 15:30:00,71.76,71.78,71.75,71.75,45518.0,64.4443,64.4623,64.4353,64.4353,45518.0
2017-09-15 15:40:00,71.75,71.76,71.67,71.68,54398.0,64.4353,64.4443,64.3635,64.3725,54398.0
2017-09-15 15:50:00,71.68,71.86,71.68,71.75,322302.0,64.3725,64.5341,64.3725,64.4353,322302.0
2017-09-18 09:30:00,72.13,72.13,71.83,72.0,65083.0,64.7766,64.7766,64.5072,64.6598,65083.0
2017-09-18 09:40:00,72.0,72.01,71.94,71.97,27728.0,64.6598,64.6688,64.606,64.6329,27728.0
2017-09-18 09:50:00,71.98,72.07,71.95,72.06,24590.0,64.6419,64.7227,64.6149,64.7137,24590.0
2017-09-18 10:00:00,72.07,72.07,71.96,71.97,35005.0,64.7227,64.7227,64.6239,64.6329,35005.0
2017-09-18 10:10:00,71.97,71.97,71.82,71.84,22354.0,64.6329,64.6329,64.4982,64.5162,22354.0
2017-09-18 10:20:00,71.84,71.9,71.81,71.9,19425.0,64.5162,64.57,64.4892,64.57,19425.0
2017-09-18 10:30:00,71.89,71.94,71.87,71.89,41900.0,64.5611,64.606,64.5431,64.5611,41900.0
2017-09-18 10:40:00,71.9,71.95,71.87,71.92,73057.0,64.57,64.6149,64.5431,64.588,73057.0
2017-09-18 10:50:00,71.92,71.96,71.89,71.9,25438.0,64.588,64.6239,64.5611,64.57,25438.0
2017-09-18 11:00:00,71.9,72.05,71.88,72.04,19342.0,64.57,64.7047,64.5521,64.6958,19342.0
2017-09-18 11:10:00,72.04,72.1,72.02,72.05,21389.0,64.6958,64.7496,64.6778,64.7047,21389.0
2017-09-18 11:20:00,72.03,72.07,72.0,72.02,19234.0,64.6868,64.7227,64.6598,64.6778,19234.0
2017-09-18 11:30:00,72.02,72.09,71.99,72.09,18500.0,64.6778,64.7407,64.6509,64.7407,18500.0
2017-09-18 11:40:00,72.09,72.12,72.09,72.11,10850.0,64.7407,64.7676,64.7407,64.7586,10850.0
2017-09-18 11:50:00,72.11,72.13,72.07,72.07,27541.0,64.7586,64.7766,64.7227,64.7227,27541.0
2017-09-18 12:00:00,72.08,72.22,72.07,72.2,14602.0,64.7317,64.8574,64.7227,64.8394,14602.0
2017-09-18 12:10:00,72.21,72.22,72.14,72.17,16388.0,64.8484,64.8574,64.7856,64.8125,16388.0
2017-09-18 12:20:00,72.17,72.23,72.15,72.23,14783.0,64.8125,64.8664,64.7945,64.8664,14783.0
2017-09-18 12:30:00,72.22,72.25,72.2,72.21,45610.0,64.8574,64.8844,64.8394,64.8484,45610.0
2017-09-18 12:40:00,72.22,72.22,72.17,72.19,16435.0,64.8574,64.8574,64.8125,64.8305,16435.0
2017-09-18 12:50:00,72.19,72.29,72.18,72.29,17664.0,64.8305,64.9203,64.8215,64.9203,17664.0
2017-09-18 13:00:00,72.29,72.3,72.22,72.22,19814.0,64.9203,64.9293,64.8574,64.8574,19814.0
2017-09-18 13:10:00,72.22,72.24,72.15,72.15,17900.0,64.8574,64.8754,64.7945,64.7945,17900.0
2017-09-18 13:20:00,72.15,72.21,72.14,72.17,17811.0,64.7945,64.8484,64.7856,64.8125,17811.0
2017-09-18 13:30:00,72.17,72.21,72.16,72.2,11769.0,64.8125,64.8484,64.8035,64.8394,11769.0
2017-09-18 13:40:00,72.2,72.31,72.2,72.3,17542.0,64.8394,64.9382,64.8394,64.9293,17542.0
2017-09-18 13:50:00,72.3,72.32,72.28,72.29,9601.0,64.9293,64.9472,64.9113,64.9203,9601.0
2017-09-18 14:00:00,72.28,72.29,72.26,72.28,15634.0,64.9113,64.9203,64.8933,64.9113,15634.0
2017-09-18 14:10:00,72.28,72.28,72.04,72.05,31865.0,64.9113,64.9113,64.6958,64.7047,31865.0
2017-09-18 14:20:00,72.05,72.1,72.0,72.1,16043.0,64.7047,64.7496,64.6598,64.7496,16043.0
2017-09-18 14:30:00,72.1,72.1,71.99,72.04,36675.0,64.7496,64.7496,64.6509,64.6958,36675.0
2017-09-18 14:40:00,72.05,72.1,72.04,72.1,28990.0,64.7047,64.7496,64.6958,64.7496,28990.0
2017-09-18 14:50:00,72.09,72.15,72.09,72.11,19842.0,64.7407,64.7945,64.7407,64.7586,19842.0
2017-09-18 15:00:00,72.11,72.13,72.09,72.12,26839.0,64.7586,64.7766,64.7407,64.7676,26839.0
2017-09-18 15:10:00,72.11,72.13,72.1,72.11,17234.0,64.7586,64.7766,64.7496,64.7586,17234.0
2017-09-18 15:20:00,72.11,72.14,72.1,72.12,23057.0,64.7586,64.7856,64.7496,64.7676,23057.0
2017-09-18 15:30:00,72.12,72.13,72.08,72.11,30237.0,64.7676,64.7766,64.7317,64.7586,30237.0
2017-09-18 15:40:00,72.12,72.14,72.09,72.11,51573.0,64.7676,64.7856,64.7407,64.7586,51573.0
2017-09-18 15:50:00,72.1,72.11,72.02,72.03,156288.0,64.7496,64.7586,64.6778,64.6868,156288.0
2017-09-19 09:30:00,72.25,72.5,72.13,72.44,114136.0,64.8844,65.1089,64.7766,65.055,114136.0
2017-09-19 09:40:00,72.43,72.53,72.29,72.48,46716.0,65.046,65.1358,64.9203,65.0909,46716.0
2017-09-19 09:50:00,72.48,72.5,72.36,72.36,36825.0,65.0909,65.1089,64.9831,64.9831,36825.0
2017-09-19 10:00:00,72.35,72.47,72.31,72.45,39348.0,64.9742,65.0819,64.9382,65.064,39348.0
2017-09-19 10:10:00,72.45,72.46,72.36,72.44,65321.0,65.064,65.0729,64.9831,65.055,65321.0
2017-09-19 10:20:00,72.44,72.49,72.35,72.49,32490.0,65.055,65.0999,64.9742,65.0999,32490.0
2017-09-19 10:30:00,72.5,72.64,72.47,72.63,44882.0,65.1089,65.2346,65.0819,65.2256,44882.0
2017-09-19 10:40:00,72.62,72.62,72.58,72.62,26459.0,65.2166,65.2166,65.1807,65.2166,26459.0
2017-09-19 10:50:00,72.62,72.77,72.59,72.76,42388.0,65.2166,65.3513,65.1897,65.3424,42388.0
2017-09-19 11:00:00,72.76,72.78,72.66,72.73,53992.0,65.3424,65.3603,65.2526,65.3154,53992.0
2017-09-19 11:10:00,72.71,72.71,72.6,72.61,31253.0,65.2975,65.2975,65.1987,65.2077,31253.0
2017-09-19 11:20:00,72.6,72.64,72.56,72.61,31908.0,65.1987,65.2346,65.1627,65.2077,31908.0
2017-09-19 11:30:00,72.62,72.75,72.61,72.75,86036.0,65.2166,65.3334,65.2077,65.3334,86036.0
2017-09-19 11:40:00,72.75,72.79,72.73,72.78,24499.0,65.3334,65.3693,65.3154,65.3603,24499.0
2017-09-19 11:50:00,72.79,72.79,72.69,72.75,29655.0,65.3693,65.3693,65.2795,65.3334,29655.0
2017-09-19 12:00:00,72.75,72.8,72.72,72.78,47255.0,65.3334,65.3783,65.3064,65.3603,47255.0
2017-09-19 12:10:00,72.78,72.81,72.76,72.78,60235.0,65.3603,65.3873,65.3424,65.3603,60235.0
2017-09-19 12:20:00,72.79,72.82,72.78,72.79,30435.0,65.3693,65.3962,65.3603,65.3693,30435.0
2017-09-19 12:30:00,72.8,72.81,72.77,72.77,15633.0,65.3783,65.3873,65.3513,65.3513,15633.0
2017-09-19 12:40:00,72.77,72.78,72.67,72.69,24731.0,65.3513,65.3603,65.2615,65.2795,24731.0
2017-09-19 12:50:00,72.69,72.71,72.65,72.68,32085.0,65.2795,65.2975,65.2436,65.2705,32085.0
2017-09-19 13:00:00,72.68,72.69,72.63,72.65,23859.0,65.2705,65.2795,65.2256,65.2436,23859.0
2017-09-19 13:10:00,72.64,72.65,72.54,72.54,23973.0,65.2346,65.2436,65.1448,65.1448,23973.0
2017-09-19 13:20:00,72.53,72.54,72.48,72.52,30370.0,65.1358,65.1448,65.0909,65.1268,30370.0
2017-09-19 13:30:00,72.52,72.53,72.48,72.51,29416.0,65.1268,65.1358,65.0909,65.1178,29416.0
2017-09-19 13:40:00,72.51,72.54,72.5,72.52,27580.0,65.1178,65.1448,65.1089,65.1268,27580.0
2017-09-19 13:50:00,72.53,72.58,72.52,72.55,34658.0,65.1358,65.1807,65.1268,65.1538,34658.0
2017-09-19 14:00:00,72.56,72.57,72.53,72.56,45072.0,65.1627,65.1717,65.1358,65.1627,45072.0
2017-09-19 14:10:00,72.57,72.63,72.55,72.63,17481.0,65.1717,65.2256,65.1538,65.2256,17481.0
2017-09-19 14:20:00,72.64,72.65,72.61,72.63,15480.0,65.2346,65.2436,65.2077,65.2256,15480.0
2017-09-19 14:30:00,72.63,72.7,72.62,72.7,25692.0,65.2256,65.2885,65.2166,65.2885,25692.0
2017-09-19 14:40:00,72.7,72.77,72.7,72.76,23696.0,65.2885,65.3513,65.2885,65.3424,23696.0
2017-09-19 14:50:00,72.76,72.77,72.74,72.75,17885.0,65.3424,65.3513,65.3244,65.3334,17885.0
2017-09-19 15:00:00,72.74,72.78,72.73,72.77,24090.0,65.3244,65.3603,65.3154,65.3513,24090.0
2017-09-19 15:10:00,72.77,72.77,72.68,72.7,40596.0,65.3513,65.3513,65.2705,65.2885,40596.0
2017-09-19 15:20:00,72.7,72.73,72.61,72.61,53157.0,65.2885,65.3154,65.2077,65.2077,53157.0
2017-09-19 15:30:00,72.61,72.61,72.54,72.56,60034.0,65.2077,65.2077,65.1448,65.1627,60034.0
2017-09-19 15:40:00,72.56,72.57,72.48,72.53,69700.0,65.1627,65.1717,65.0909,65.1358,69700.0
2017-09-19 15:50:00,72.54,72.54,72.45,72.51,280571.0,65.1448,65.1448,65.064,65.1178,280571.0
2017-09-20 09:30:00,72.56,72.84,72.55,72.64,55492.0,65.1627,65.4142,65.1538,65.2346,55492.0
2017-09-20 09:40:00,72.65,72.79,72.63,72.77,36147.0,65.2436,65.3693,65.2256,65.3513,36147.0
2017-09-20 09:50:00,72.76,72.77,72.58,72.71,48892.0,65.3424,65.3513,65.1807,65.2975,48892.0
2017-09-20 10:00:00,72.71,72.77,72.65,72.69,29730.0,65.2975,65.3513,65.2436,65.2795,29730.0
2017-09-20 10:10:00,72.69,72.69,72.64,72.69,19012.0,65.2795,65.2795,65.2346,65.2795,19012.0
2017-09-20 10:20:00,72.69,72.7,72.53,72.53,21667.0,65.2795,65.2885,65.1358,65.1358,21667.0
2017-09-20 10:30:00,72.55,72.61,72.53,72.58,19793.0,65.1538,65.2077,65.1358,65.1807,19793.0
2017-09-20 10:40:00,72.57,72.58,72.5,72.53,14515.0,65.1717,65.1807,65.1089,65.1358,14515.0
2017-09-20 10:50:00,72.56,72.56,72.34,72.38,26204.0,65.1627,65.1627,64.9652,65.0011,26204.0
2017-09-20 11:00:00,72.38,72.46,72.3,72.46,33960.0,65.0011,65.0729,64.9293,65.0729,33960.0
2017-09-20 11:10:00,72.46,72.6,72.44,72.51,30087.0,65.0729,65.1987,65.055,65.1178,30087.0
2017-09-20 11:20:00,72.49,72.62,72.49,72.58,43321.0,65.0999,65.2166,65.0999,65.1807,43321.0
2017-09-20 11:30:00,72.58,72.62,72.56,72.56,21876.0,65.1807,65.2166,65.1627,65.1627,21876.0
2017-09-20 11:40:00,72.57,72.57,72.42,72.49,11029.0,65.1717,65.1717,65.037,65.0999,11029.0
2017-09-20 11:50:00,72.5,72.54,72.47,72.54,16877.0,65.1089,65.1448,65.0819,65.1448,16877.0
2017-09-20 12:00:00,72.53,72.59,72.52,72.54,20176.0,65.1358,65.1897,65.1268,65.1448,20176.0
2017-09-20 12:10:00,72.53,72.65,72.53,72.64,8818.0,65.1358,65.2436,65.1358,65.2346,8818.0
2017-09-20 12:20:00,72.63,72.66,72.62,72.66,10026.0,65.2256,65.2526,65.2166,65.2526,10026.0
2017-09-20 12:30:00,72.66,72.66,72.61,72.66,10677.0,65.2526,65.2526,65.2077,65.2526,10677.0
2017-09-20 12:40:00,72.67,72.69,72.64,72.64,9311.0,65.2615,65.2795,65.2346,65.2346,9311.0
2017-09-20 12:50:00,72.64,72.65,72.59,72.63,14887.0,65.2346,65.2436,65.1897,65.2256,14887.0
2017-09-20 13:00:00,72.63,72.65,72.58,72.61,20521.0,65.2256,65.2436,65.1807,65.2077,20521.0
2017-09-20 13:10:00,72.61,72.63,72.56,72.56,18116.0,65.2077,65.2256,65.1627,65.1627,18116.0
2017-09-20 13:20:00,72.56,72.6,72.55,72.58,13025.0,65.1627,65.1987,65.1538,65.1807,13025.0
2017-09-20 13:30:00,72.58,72.6,72.54,72.56,13757.0,65.1807,65.1987,65.1448,65.1627,13757.0
2017-09-20 13:40:00,72.56,72.59,72.53,72.55,25470.0,65.1627,65.1897,65.1358,65.1538,25470.0
2017-09-20 13:50:00,72.54,72.54,72.46,72.5,8582.0,65.1448,65.1448,65.0729,65.1089,8582.0
2017-09-20 14:00:00,72.48,72.49,72.2,72.35,18192.0,65.0909,65.0999,64.8394,64.9742,18192.0
2017-09-20 14:10:00,72.35,72.39,72.26,72.26,27046.0,64.9742,65.0101,64.8933,64.8933,27046.0
2017-09-20 14:20:00,72.26,72.27,72.01,72.12,42986.0,64.8933,64.9023,64.6688,64.7676,42986.0
2017-09-20 14:30:00,72.11,72.15,72.02,72.14,40183.0,64.7586,64.7945,64.6778,64.7856,40183.0
2017-09-20 14:40:00,72.11,72.27,72.1,72.27,22527.0,64.7586,64.9023,64.7496,64.9023,22527.0
2017-09-20 14:50:00,72.28,72.34,72.26,72.29,12270.0,64.9113,64.9652,64.8933,64.9203,12270.0
2017-09-20 15:00:00,72.28,72.3,72.2,72.26,31886.0,64.9113,64.9293,64.8394,64.8933,31886.0
2017-09-20 15:10:00,72.26,72.35,72.25,72.31,30015.0,64.8933,64.9742,64.8844,64.9382,30015.0
2017-09-20 15:20:00,72.31,72.34,72.3,72.34,24396.0,64.9382,64.9652,64.9293,64.9652,24396.0
2017-09-20 15:30:00,72.34,72.47,72.34,72.45,26106.0,64.9652,65.0819,64.9652,65.064,26106.0
2017-09-20 15:40:00,72.45,72.53,72.4,72.53,31938.0,65.064,65.1358,65.0191,65.1358,31938.0
2017-09-20 15:50:00,72.53,72.57,72.45,72.45,121589.0,65.1358,65.1717,65.064,65.064,121589.0
2017-09-21 09:30:00,72.37,72.58,72.3,72.46,44464.0,64.9921,65.1807,64.9293,65.0729,44464.0
2017-09-21 09:40:00,72.48,72.48,72.19,72.22,23902.0,65.0909,65.0909,64.8305,64.8574,23902.0
2017-09-21 09:50:00,72.22,72.22,72.05,72.14,23269.0,64.8574,64.8574,64.7047,64.7856,23269.0
2017-09-21 10:00:00,72.14,72.23,72.06,72.08,24224.0,64.7856,64.8664,64.7137,64.7317,24224.0
2017-09-21 10:10:00,72.09,72.22,72.09,72.14,58955.0,64.7407,64.8574,64.7407,64.7856,58955.0
2017-09-21 10:20:00,72.15,72.19,72.03,72.15,140708.0,64.7945,64.8305,64.6868,64.7945,140708.0
2017-09-21 10:30:00,72.17,72.17,72.07,72.12,25431.0,64.8125,64.8125,64.7227,64.7676,25431.0
2017-09-21 10:40:00,72.11,72.12,71.97,72.02,20994.0,64.7586,64.7676,64.6329,64.6778,20994.0
2017-09-21 10:50:00,72.03,72.11,72.02,72.1,34191.0,64.6868,64.7586,64.6778,64.7496,34191.0
2017-09-21 11:00:00,72.1,72.14,72.06,72.09,29332.0,64.7496,64.7856,64.7137,64.7407,29332.0
2017-09-21 11:10:00,72.08,72.14,72.02,72.04,28071.0,64.7317,64.7856,64.6778,64.6958,28071.0
2017-09-21 11:20:00,72.05,72.07,72.0,72.0,55668.0,64.7047,64.7227,64.6598,64.6598,55668.0
2017-09-21 11:30:00,72.0,72.07,71.96,72.04,94600.0,64.6598,64.7227,64.6239,64.6958,94600.0
2017-09-21 11:40:00,72.04,72.21,72.04,72.16,19317.0,64.6958,64.8484,64.6958,64.8035,19317.0
2017-09-21 11:50:00,72.16,72.17,72.12,72.14,50711.0,64.8035,64.8125,64.7676,64.7856,50711.0
2017-09-21 12:00:00,72.14,72.17,72.13,72.16,28226.0,64.7856,64.8125,64.7766,64.8035,28226.0
2017-09-21 12:10:00,72.16,72.17,72.12,72.14,26796.0,64.8035,64.8125,64.7676,64.7856,26796.0
2017-09-21 12:20:00,72.14,72.21,72.13,72.21,45668.0,64.7856,64.8484,64.7766,64.8484,45668.0
2017-09-21 12:30:00,72.2,72.22,72.17,72.19,19929.0,64.8394,64.8574,64.8125,64.8305,19929.0
2017-09-21 12:40:00,72.18,72.21,72.15,72.17,22882.0,64.8215,64.8484,64.7945,64.8125,22882.0
2017-09-21 12:50:00,72.18,72.2,72.16,72.18,15060.0,64.8215,64.8394,64.8035,64.8215,15060.0
2017-09-21 13:00:00,72.18,72.2,72.13,72.18,43914.0,64.8215,64.8394,64.7766,64.8215,43914.0
2017-09-21 13:10:00,72.19,72.22,72.15,72.19,80234.0,64.8305,64.8574,64.7945,64.8305,80234.0
2017-09-21 13:20:00,72.19,72.23,72.14,72.15,21717.0,64.8305,64.8664,64.7856,64.7945,21717.0
2017-09-21 13:30:00,72.15,72.16,72.12,72.15,12218.0,64.7945,64.8035,64.7676,64.7945,12218.0
2017-09-21 13:40:00,72.15,72.17,72.1,72.11,18065.0,64.7945,64.8125,64.7496,64.7586,18065.0
2017-09-21 13:50:00,72.12,72.15,72.09,72.1,19335.0,64.7676,64.7945,64.7407,64.7496,19335.0
2017-09-21 14:00:00,72.11,72.15,72.1,72.12,17651.0,64.7586,64.7945,64.7496,64.7676,17651.0
2017-09-21 14:10:00,72.1,72.15,72.06,72.06,28227.0,64.7496,64.7945,64.7137,64.7137,28227.0
2017-09-21 14:20:00,72.06,72.08,72.03,72.07,28751.0,64.7137,64.7317,64.6868,64.7227,28751.0
2017-09-21 14:30:00,72.07,72.07,72.04,72.04,19440.0,64.7227,64.7227,64.6958,64.6958,19440.0
2017-09-21 14:40:00,72.04,72.04,71.98,72.01,28636.0,64.6958,64.6958,64.6419,64.6688,28636.0
2017-09-21 14:50:00,72.03,72.05,72.01,72.02,20049.0,64.6868,64.7047,64.6688,64.6778,20049.0
2017-09-21 15:00:00,72.02,72.03,71.99,72.01,31851.0,64.6778,64.6868,64.6509,64.6688,31851.0
2017-09-21 15:10:00,72.02,72.02,71.99,72.0,18944.0,64.6778,64.6778,64.6509,64.6598,18944.0
2017-09-21 15:20:00,72.0,72.04,71.99,72.0,22788.0,64.6598,64.6958,64.6509,64.6598,22788.0
2017-09-21 15:30:00,72.0,72.02,71.99,71.99,43039.0,64.6598,64.6778,64.6509,64.6509,43039.0
2017-09-21 15:40:00,71.99,72.0,71.94,71.99,50373.0,64.6509,64.6598,64.606,64.6509,50373.0
2017-09-21 15:50:00,71.98,71.99,71.86,71.87,211421.0,64.6419,64.6509,64.5341,64.5431,211421.0
2017-09-22 09:30:00,71.96,72.4,71.94,72.36,173657.0,64.6239,65.0191,64.606,64.9831,173657.0
2017-09-22 09:40:00,72.35,72.47,72.21,72.38,80743.0,64.9742,65.0819,64.8484,65.0011,80743.0
2017-09-22 09:50:00,72.38,72.39,72.22,72.23,100226.0,65.0011,65.0101,64.8574,64.8664,100226.0
2017-09-22 10:00:00,72.24,72.32,72.22,72.24,119192.0,64.8754,64.9472,64.8574,64.8754,119192.0
2017-09-22 10:10:00,72.25,72.29,72.22,72.22,45068.0,64.8844,64.9203,64.8574,64.8574,45068.0
2017-09-22 10:20:00,72.23,72.28,72.19,72.26,74145.0,64.8664,64.9113,64.8305,64.8933,74145.0
2017-09-22 10:30:00,72.26,72.31,72.21,72.26,71287.0,64.8933,64.9382,64.8484,64.8933,71287.0
2017-09-22 10:40:00,72.26,72.3,72.21,72.22,86216.0,64.8933,64.9293,64.8484,64.8574,86216.0
2017-09-22 10:50:00,72.23,72.33,72.19,72.21,63308.0,64.8664,64.9562,64.8305,64.8484,63308.0
2017-09-22 11:00:00,72.21,72.23,72.17,72.18,53369.0,64.8484,64.8664,64.8125,64.8215,53369.0
2017-09-22 11:10:00,72.19,72.19,72.08,72.16,27253.0,64.8305,64.8305,64.7317,64.8035,27253.0
2017-09-22 11:20:00,72.16,72.18,72.03,72.05,30672.0,64.8035,64.8215,64.6868,64.7047,30672.0
2017-09-22 11:30:00,72.05,72.07,71.98,72.03,142452.0,64.7047,64.7227,64.6419,64.6868,142452.0
2017-09-22 11:40:00,72.02,72.04,71.97,71.98,26844.0,64.6778,64.6958,64.6329,64.6419,26844.0
2017-09-22 11:50:00,71.99,72.02,71.94,71.99,22650.0,64.6509,64.6778,64.606,64.6509,22650.0
2017-09-22 12:00:00,71.99,72.0,71.97,71.99,27225.0,64.6509,64.6598,64.6329,64.6509,27225.0
2017-09-22 12:10:00,71.99,72.0,71.94,71.95,18669.0,64.6509,64.6598,64.606,64.6149,18669.0
2017-09-22 12:20:00,71.96,71.99,71.95,71.98,16502.0,64.6239,64.6509,64.6149,64.6419,16502.0
2017-09-22 12:30:00,71.98,71.99,71.95,71.98,19014.0,64.6419,64.6509,64.6149,64.6419,19014.0
2017-09-22 12:40:00,71.99,72.0,71.97,71.99,20254.0,64.6509,64.6598,64.6329,64.6509,20254.0
2017-09-22 12:50:00,71.99,72.04,71.98,72.02,20145.0,64.6509,64.6958,64.6419,64.6778,20145.0
2017-09-22 13:00:00,72.04,72.05,72.01,72.04,15271.0,64.6958,64.7047,64.6688,64.6958,15271.0
2017-09-22 13:10:00,72.03,72.04,71.91,71.98,51100.0,64.6868,64.6958,64.579,64.6419,51100.0
2017-09-22 13:20:00,71.97,71.99,71.95,71.97,18391.0,64.6329,64.6509,64.6149,64.6329,18391.0
2017-09-22 13:30:00,71.97,71.99,71.96,71.98,21836.0,64.6329,64.6509,64.6239,64.6419,21836.0
2017-09-22 13:40:00,71.97,71.99,71.95,71.96,23370.0,64.6329,64.6509,64.6149,64.6239,23370.0
2017-09-22 13:50:00,71.96,71.97,71.94,71.96,20403.0,64.6239,64.6329,64.606,64.6239,20403.0
2017-09-22 14:00:00,71.96,71.98,71.96,71.97,22780.0,64.6239,64.6419,64.6239,64.6329,22780.0
2017-09-22 14:10:00,71.97,72.02,71.95,71.97,30136.0,64.6329,64.6778,64.6149,64.6329,30136.0
2017-09-22 14:20:00,71.97,72.0,71.97,72.0,15179.0,64.6329,64.6598,64.6329,64.6598,15179.0
2017-09-22 14:30:00,72.0,72.01,71.96,72.0,31387.0,64.6598,64.6688,64.6239,64.6598,31387.0
2017-09-22 14:40:00,72.0,72.02,71.96,71.98,37079.0,64.6598,64.6778,64.6239,64.6419,37079.0
2017-09-22 14:50:00,71.97,71.99,71.95,71.95,80300.0,64.6329,64.6509,64.6149,64.6149,80300.0
2017-09-22 15:00:00,71.95,71.96,71.93,71.95,37083.0,64.6149,64.6239,64.597,64.6149,37083.0
2017-09-22 15:10:00,71.95,72.03,71.95,72.02,20494.0,64.6149,64.6868,64.6149,64.6778,20494.0
2017-09-22 15:20:00,72.03,72.12,72.03,72.12,58138.0,64.6868,64.7676,64.6868,64.7676,58138.0
2017-09-22 15:30:00,72.11,72.15,72.1,72.13,43032.0,64.7586,64.7945,64.7496,64.7766,43032.0
2017-09-22 15:40:00,72.13,72.15,72.1,72.13,73708.0,64.7766,64.7945,64.7496,64.7766,73708.0
2017-09-22 15:50:00,72.13,72.14,72.03,72.05,320675.0,64.7766,64.7856,64.6868,64.7047,320675.0
2017-09-25 09:30:00,71.91,72.05,71.72,71.77,107775.0,64.579,64.7047,64.4084,64.4533,107775.0
2017-09-25 09:40:00,71.76,71.79,71.43,71.44,74943.0,64.4443,64.4712,64.1479,64.1569,74943.0
2017-09-25 09:50:00,71.44,71.54,71.37,71.53,45089.0,64.1569,64.2467,64.0941,64.2378,45089.0
2017-09-25 10:00:00,71.53,71.61,71.47,71.6,54728.0,64.2378,64.3096,64.1839,64.3006,54728.0
2017-09-25 10:10:00,71.59,71.8,71.59,71.76,43080.0,64.2916,64.4802,64.2916,64.4443,43080.0
2017-09-25 10:20:00,71.76,71.78,71.7,71.73,45124.0,64.4443,64.4623,64.3904,64.4174,45124.0
2017-09-25 10:30:00,71.73,71.74,71.44,71.45,40318.0,64.4174,64.4263,64.1569,64.1659,40318.0
2017-09-25 10:40:00,71.45,71.47,71.37,71.43,51670.0,64.1659,64.1839,64.0941,64.1479,51670.0
2017-09-25 10:50:00,71.42,71.42,71.23,71.27,36090.0,64.139,64.139,63.9683,64.0043,36090.0
2017-09-25 11:00:00,71.27,71.35,71.15,71.32,28094.0,64.0043,64.0761,63.8965,64.0492,28094.0
2017-09-25 11:10:00,71.31,71.4,71.3,71.31,40315.0,64.0402,64.121,64.0312,64.0402,40315.0
2017-09-25 11:20:00,71.32,71.43,71.26,71.39,31568.0,64.0492,64.1479,63.9953,64.112,31568.0
2017-09-25 11:30:00,71.38,71.39,71.23,71.23,26855.0,64.103,64.112,63.9683,63.9683,26855.0
2017-09-25 11:40:00,71.23,71.25,71.12,71.21,38368.0,63.9683,63.9863,63.8696,63.9504,38368.0
2017-09-25 11:50:00,71.21,71.25,71.16,71.21,16792.0,63.9504,63.9863,63.9055,63.9504,16792.0
2017-09-25 12:00:00,71.21,71.23,71.11,71.12,20297.0,63.9504,63.9683,63.8606,63.8696,20297.0
2017-09-25 12:10:00,71.13,71.16,71.05,71.08,28360.0,63.8785,63.9055,63.8067,63.8336,28360.0
2017-09-25 12:20:00,71.08,71.28,71.04,71.26,30344.0,63.8336,64.0132,63.7977,63.9953,30344.0
2017-09-25 12:30:00,71.26,71.38,71.26,71.37,20943.0,63.9953,64.103,63.9953,64.0941,20943.0
2017-09-25 12:40:00,71.37,71.44,71.35,71.43,21345.0,64.0941,64.1569,64.0761,64.1479,21345.0
2017-09-25 12:50:00,71.44,71.55,71.43,71.55,27298.0,64.1569,64.2557,64.1479,64.2557,27298.0
2017-09-25 13:00:00,71.55,71.65,71.53,71.58,45825.0,64.2557,64.3455,64.2378,64.2827,45825.0
2017-09-25 13:10:00,71.58,71.64,71.58,71.6,28249.0,64.2827,64.3365,64.2827,64.3006,28249.0
2017-09-25 13:20:00,71.61,71.65,71.55,71.56,17819.0,64.3096,64.3455,64.2557,64.2647,17819.0
2017-09-25 13:30:00,71.56,71.63,71.54,71.62,20229.0,64.2647,64.3276,64.2467,64.3186,20229.0
2017-09-25 13:40:00,71.62,71.63,71.57,71.58,14808.0,64.3186,64.3276,64.2737,64.2827,14808.0
2017-09-25 13:50:00,71.58,71.64,71.58,71.64,18646.0,64.2827,64.3365,64.2827,64.3365,18646.0
2017-09-25 14:00:00,71.64,71.69,71.6,71.63,20529.0,64.3365,64.3814,64.3006,64.3276,20529.0
2017-09-25 14:10:00,71.63,71.64,71.57,71.6,21507.0,64.3276,64.3365,64.2737,64.3006,21507.0
2017-09-25 14:20:00,71.6,71.6,71.49,71.52,45272.0,64.3006,64.3006,64.2018,64.2288,45272.0
2017-09-25 14:30:00,71.51,71.52,71.42,71.43,35993.0,64.2198,64.2288,64.139,64.1479,35993.0
2017-09-25 14:40:00,71.44,71.54,71.43,71.52,20074.0,64.1569,64.2467,64.1479,64.2288,20074.0
2017-09-25 14:50:00,71.51,71.59,71.49,71.58,19014.0,64.2198,64.2916,64.2018,64.2827,19014.0
2017-09-25 15:00:00,71.59,71.59,71.5,71.56,26145.0,64.2916,64.2916,64.2108,64.2647,26145.0
2017-09-25 15:10:00,71.56,71.56,71.5,71.53,26410.0,64.2647,64.2647,64.2108,64.2378,26410.0
2017-09-25 15:20:00,71.54,71.66,71.52,71.63,25719.0,64.2467,64.3545,64.2288,64.3276,25719.0
2017-09-25 15:30:00,71.64,71.69,71.6,71.61,40092.0,64.3365,64.3814,64.3006,64.3096,40092.0
2017-09-25 15:40:00,71.61,71.78,71.59,71.77,48429.0,64.3096,64.4623,64.2916,64.4533,48429.0
2017-09-25 15:50:00,71.77,71.77,71.62,71.7,125679.0,64.4533,64.4533,64.3186,64.3904,125679.0
2017-09-26 09:30:00,71.93,72.53,71.77,71.98,76784.0,64.597,65.1358,64.4533,64.6419,76784.0
2017-09-26 09:40:00,71.98,72.04,71.84,71.88,59583.0,64.6419,64.6958,64.5162,64.5521,59583.0
2017-09-26 09:50:00,71.86,71.95,71.86,71.95,31229.0,64.5341,64.6149,64.5341,64.6149,31229.0
2017-09-26 10:00:00,71.94,71.97,71.6,71.6,61340.0,64.606,64.6329,64.3006,64.3006,61340.0
2017-09-26 10:10:00,71.61,71.76,71.58,71.72,39363.0,64.3096,64.4443,64.2827,64.4084,39363.0
2017-09-26 10:20:00,71.72,71.78,71.69,71.7,52819.0,64.4084,64.4623,64.3814,64.3904,52819.0
2017-09-26 10:30:00,71.7,71.76,71.63,71.76,32153.0,64.3904,64.4443,64.3276,64.4443,32153.0
2017-09-26 10:40:00,71.75,71.79,71.67,71.69,37768.0,64.4353,64.4712,64.3635,64.3814,37768.0
2017-09-26 10:50:00,71.69,71.8,71.65,71.65,60740.0,64.3814,64.4802,64.3455,64.3455,60740.0
2017-09-26 11:00:00,71.65,71.67,71.55,71.56,44563.0,64.3455,64.3635,64.2557,64.2647,44563.0
2017-09-26 11:10:00,71.56,71.76,71.56,71.73,36666.0,64.2647,64.4443,64.2647,64.4174,36666.0
2017-09-26 11:20:00,71.74,71.78,71.57,71.62,56728.0,64.4263,64.4623,64.2737,64.3186,56728.0
2017-09-26 11:30:00,71.63,71.7,71.6,71.64,52712.0,64.3276,64.3904,64.3006,64.3365,52712.0
2017-09-26 11:40:00,71.64,71.66,71.58,71.59,43558.0,64.3365,64.3545,64.2827,64.2916,43558.0
2017-09-26 11:50:00,71.59,71.64,71.55,71.64,34284.0,64.2916,64.3365,64.2557,64.3365,34284.0
2017-09-26 12:00:00,71.64,71.77,71.64,71.68,36894.0,64.3365,64.4533,64.3365,64.3725,36894.0
2017-09-26 12:10:00,71.67,71.68,71.6,71.62,45134.0,64.3635,64.3725,64.3006,64.3186,45134.0
2017-09-26 12:20:00,71.63,71.65,71.59,71.64,22706.0,64.3276,64.3455,64.2916,64.3365,22706.0
2017-09-26 12:30:00,71.64,71.71,71.52,71.56,33698.0,64.3365,64.3994,64.2288,64.2647,33698.0
2017-09-26 12:40:00,71.55,71.61,71.51,71.58,27378.0,64.2557,64.3096,64.2198,64.2827,27378.0
2017-09-26 12:50:00,71.59,71.66,71.58,71.59,67534.0,64.2916,64.3545,64.2827,64.2916,67534.0
2017-09-26 13:00:00,71.59,71.66,71.58,71.66,23020.0,64.2916,64.3545,64.2827,64.3545,23020.0
2017-09-26 13:10:00,71.65,71.78,71.63,71.7,32821.0,64.3455,64.4623,64.3276,64.3904,32821.0
2017-09-26 13:20:00,71.7,71.7,71.56,71.61,33878.0,64.3904,64.3904,64.2647,64.3096,33878.0
2017-09-26 13:30:00,71.61,71.73,71.6,71.68,31815.0,64.3096,64.4174,64.3006,64.3725,31815.0
2017-09-26 13:40:00,71.7,71.74,71.65,71.65,26979.0,64.3904,64.4263,64.3455,64.3455,26979.0
2017-09-26 13:50:00,71.65,71.7,71.64,71.69,30221.0,64.3455,64.3904,64.3365,64.3814,30221.0
2017-09-26 14:00:00,71.69,71.72,71.67,71.72,17876.0,64.3814,64.4084,64.3635,64.4084,17876.0
2017-09-26 14:10:00,71.72,71.74,71.68,71.68,21662.0,64.4084,64.4263,64.3725,64.3725,21662.0
2017-09-26 14:20:00,71.69,71.72,71.66,71.71,37709.0,64.3814,64.4084,64.3545,64.3994,37709.0
2017-09-26 14:30:00,71.7,71.72,71.69,71.7,21259.0,64.3904,64.4084,64.3814,64.3904,21259.0
2017-09-26 14:40:00,71.7,71.75,71.65,71.75,30084.0,64.3904,64.4353,64.3455,64.4353,30084.0
2017-09-26 14:50:00,71.75,71.78,71.73,71.77,34297.0,64.4353,64.4623,64.4174,64.4533,34297.0
2017-09-26 15:00:00,71.77,71.83,71.77,71.8,29706.0,64.4533,64.5072,64.4533,64.4802,29706.0
2017-09-26 15:10:00,71.79,71.83,71.78,71.81,31838.0,64.4712,64.5072,64.4623,64.4892,31838.0
2017-09-26 15:20:00,71.82,71.84,71.81,71.83,33651.0,64.4982,64.5162,64.4892,64.5072,33651.0
2017-09-26 15:30:00,71.83,71.83,71.75,71.79,47032.0,64.5072,64.5072,64.4353,64.4712,47032.0
2017-09-26 15:40:00,71.8,71.81,71.7,71.72,167491.0,64.4802,64.4892,64.3904,64.4084,167491.0
2017-09-26 15:50:00,71.71,71.72,71.56,71.63,254594.0,64.3994,64.4084,64.2647,64.3276,254594.0
2017-09-27 09:30:00,72.01,72.33,71.98,72.06,64682.0,64.6688,64.9562,64.6419,64.7137,64682.0
2017-09-27 09:40:00,72.06,72.17,71.95,71.96,41366.0,64.7137,64.8125,64.6149,64.6239,41366.0
2017-09-27 09:50:00,71.96,71.98,71.78,71.83,36822.0,64.6239,64.6419,64.4623,64.5072,36822.0
2017-09-27 10:00:00,71.84,71.97,71.82,71.87,36703.0,64.5162,64.6329,64.4982,64.5431,36703.0
2017-09-27 10:10:00,71.86,71.88,71.73,71.83,45815.0,64.5341,64.5521,64.4174,64.5072,45815.0
2017-09-27 10:20:00,71.82,71.83,71.73,71.77,18490.0,64.4982,64.5072,64.4174,64.4533,18490.0
2017-09-27 10:30:00,71.77,71.77,71.56,71.59,35978.0,64.4533,64.4533,64.2647,64.2916,35978.0
2017-09-27 10:40:00,71.58,71.73,71.57,71.67,26145.0,64.2827,64.4174,64.2737,64.3635,26145.0
2017-09-27 10:50:00,71.66,71.72,71.52,71.68,34382.0,64.3545,64.4084,64.2288,64.3725,34382.0
2017-09-27 11:00:00,71.67,71.76,71.65,71.75,26028.0,64.3635,64.4443,64.3455,64.4353,26028.0
2017-09-27 11:10:00,71.75,71.81,71.71,71.78,23267.0,64.4353,64.4892,64.3994,64.4623,23267.0
2017-09-27 11:20:00,71.8,71.85,71.77,71.8,19583.0,64.4802,64.5251,64.4533,64.4802,19583.0
2017-09-27 11:30:00,71.8,71.81,71.76,71.78,19848.0,64.4802,64.4892,64.4443,64.4623,19848.0
2017-09-27 11:40:00,71.77,71.78,71.73,71.75,19418.0,64.4533,64.4623,64.4174,64.4353,19418.0
2017-09-27 11:50:00,71.75,71.84,71.75,71.8,14080.0,64.4353,64.5162,64.4353,64.4802,14080.0
2017-09-27 12:00:00,71.8,71.8,71.73,71.78,20268.0,64.4802,64.4802,64.4174,64.4623,20268.0
2017-09-27 12:10:00,71.78,71.8,71.73,71.76,15607.0,64.4623,64.4802,64.4174,64.4443,15607.0
2017-09-27 12:20:00,71.76,71.8,71.75,71.8,9043.0,64.4443,64.4802,64.4353,64.4802,9043.0
2017-09-27 12:30:00,71.8,71.8,71.67,71.72,14315.0,64.4802,64.4802,64.3635,64.4084,14315.0
2017-09-27 12:40:00,71.72,71.77,71.69,71.73,13571.0,64.4084,64.4533,64.3814,64.4174,13571.0
2017-09-27 12:50:00,71.73,71.8,71.72,71.8,10108.0,64.4174,64.4802,64.4084,64.4802,10108.0
2017-09-27 13:00:00,71.81,71.81,71.77,71.8,11055.0,64.4892,64.4892,64.4533,64.4802,11055.0
2017-09-27 13:10:00,71.79,71.82,71.77,71.78,13956.0,64.4712,64.4982,64.4533,64.4623,13956.0
2017-09-27 13:20:00,71.77,71.81,71.73,71.79,15930.0,64.4533,64.4892,64.4174,64.4712,15930.0
2017-09-27 13:30:00,71.79,71.81,71.78,71.79,15143.0,64.4712,64.4892,64.4623,64.4712,15143.0
2017-09-27 13:40:00,71.79,71.82,71.79,71.82,16872.0,64.4712,64.4982,64.4712,64.4982,16872.0
2017-09-27 13:50:00,71.83,71.89,71.82,71.88,16336.0,64.5072,64.5611,64.4982,64.5521,16336.0
2017-09-27 14:00:00,71.89,71.94,71.88,71.93,26269.0,64.5611,64.606,64.5521,64.597,26269.0
2017-09-27 14:10:00,71.93,72.07,71.9,72.01,45027.0,64.597,64.7227,64.57,64.6688,45027.0
2017-09-27 14:20:00,72.02,72.03,71.96,71.98,42660.0,64.6778,64.6868,64.6239,64.6419,42660.0
2017-09-27 14:30:00,71.98,72.0,71.96,71.98,21767.0,64.6419,64.6598,64.6239,64.6419,21767.0
2017-09-27 14:40:00,71.98,71.98,71.85,71.86,23329.0,64.6419,64.6419,64.5251,64.5341,23329.0
2017-09-27 14:50:00,71.87,71.96,71.86,71.9,26887.0,64.5431,64.6239,64.5341,64.57,26887.0
2017-09-27 15:00:00,71.9,71.99,71.89,71.95,26172.0,64.57,64.6509,64.5611,64.6149,26172.0
2017-09-27 15:10:00,71.95,72.01,71.94,72.01,37803.0,64.6149,64.6688,64.606,64.6688,37803.0
2017-09-27 15:20:00,72.01,72.02,71.97,72.0,30791.0,64.6688,64.6778,64.6329,64.6598,30791.0
2017-09-27 15:30:00,71.99,72.03,71.96,71.98,40681.0,64.6509,64.6868,64.6239,64.6419,40681.0
2017-09-27 15:40:00,71.98,71.99,71.86,71.88,63073.0,64.6419,64.6509,64.5341,64.5521,63073.0
2017-09-27 15:50:00,71.95,72.02,71.87,71.91,248025.0,64.6149,64.6778,64.5431,64.579,248025.0
2017-09-28 09:30:00,71.48,71.84,71.39,71.6,87459.0,64.1929,64.5162,64.112,64.3006,87459.0
2017-09-28 09:40:00,71.62,71.75,71.54,71.72,46614.0,64.3186,64.4353,64.2467,64.4084,46614.0
2017-09-28 09:50:00,71.75,71.81,71.62,71.73,45050.0,64.4353,64.4892,64.3186,64.4174,45050.0
2017-09-28 10:00:00,71.72,71.73,71.51,71.58,34595.0,64.4084,64.4174,64.2198,64.2827,34595.0
2017-09-28 10:10:00,71.56,71.7,71.54,71.63,34321.0,64.2647,64.3904,64.2467,64.3276,34321.0
2017-09-28 10:20:00,71.66,71.75,71.6,71.74,26632.0,64.3545,64.4353,64.3006,64.4263,26632.0
2017-09-28 10:30:00,71.74,71.89,71.73,71.87,36578.0,64.4263,64.5611,64.4174,64.5431,36578.0
2017-09-28 10:40:00,71.86,71.97,71.79,71.8,26602.0,64.5341,64.6329,64.4712,64.4802,26602.0
2017-09-28 10:50:00,71.79,71.84,71.73,71.74,21182.0,64.4712,64.5162,64.4174,64.4263,21182.0
2017-09-28 11:00:00,71.75,71.86,71.75,71.81,19274.0,64.4353,64.5341,64.4353,64.4892,19274.0
2017-09-28 11:10:00,71.81,71.86,71.72,71.82,25917.0,64.4892,64.5341,64.4084,64.4982,25917.0
2017-09-28 11:20:00,71.82,71.86,71.76,71.86,17910.0,64.4982,64.5341,64.4443,64.5341,17910.0
2017-09-28 11:30:00,71.88,71.89,71.8,71.86,19284.0,64.5521,64.5611,64.4802,64.5341,19284.0
2017-09-28 11:40:00,71.86,71.89,71.8,71.87,24838.0,64.5341,64.5611,64.4802,64.5431,24838.0
2017-09-28 11:50:00,71.87,71.91,71.84,71.85,28800.0,64.5431,64.579,64.5162,64.5251,28800.0
2017-09-28 12:00:00,71.84,71.88,71.8,71.86,19931.0,64.5162,64.5521,64.4802,64.5341,19931.0
2017-09-28 12:10:00,71.86,71.88,71.8,71.85,12524.0,64.5341,64.5521,64.4802,64.5251,12524.0
2017-09-28 12:20:00,71.86,71.88,71.83,71.83,15554.0,64.5341,64.5521,64.5072,64.5072,15554.0
2017-09-28 12:30:00,71.83,71.86,71.82,71.82,14307.0,64.5072,64.5341,64.4982,64.4982,14307.0
2017-09-28 12:40:00,71.83,71.83,71.77,71.81,16897.0,64.5072,64.5072,64.4533,64.4892,16897.0
2017-09-28 12:50:00,71.82,71.85,71.79,71.84,14478.0,64.4982,64.5251,64.4712,64.5162,14478.0
2017-09-28 13:00:00,71.83,71.83,71.74,71.8,24358.0,64.5072,64.5072,64.4263,64.4802,24358.0
2017-09-28 13:10:00,71.8,71.82,71.76,71.8,12371.0,64.4802,64.4982,64.4443,64.4802,12371.0
2017-09-28 13:20:00,71.8,71.91,71.8,71.87,14535.0,64.4802,64.579,64.4802,64.5431,14535.0
2017-09-28 13:30:00,71.87,71.93,71.87,71.91,8421.0,64.5431,64.597,64.5431,64.579,8421.0
2017-09-28 13:40:00,71.91,71.93,71.87,71.92,17474.0,64.579,64.597,64.5431,64.588,17474.0
2017-09-28 13:50:00,71.93,71.95,71.88,71.88,32191.0,64.597,64.6149,64.5521,64.5521,32191.0
2017-09-28 14:00:00,71.89,71.91,71.88,71.9,10715.0,64.5611,64.579,64.5521,64.57,10715.0
2017-09-28 14:10:00,71.9,71.92,71.89,71.92,14108.0,64.57,64.588,64.5611,64.588,14108.0
2017-09-28 14:20:00,71.92,71.95,71.88,71.95,17589.0,64.588,64.6149,64.5521,64.6149,17589.0
2017-09-28 14:30:00,71.95,71.95,71.88,71.9,22596.0,64.6149,64.6149,64.5521,64.57,22596.0
2017-09-28 14:40:00,71.9,71.91,71.87,71.88,20705.0,64.57,64.579,64.5431,64.5521,20705.0
2017-09-28 14:50:00,71.87,71.89,71.82,71.83,24447.0,64.5431,64.5611,64.4982,64.5072,24447.0
2017-09-28 15:00:00,71.83,71.9,71.8,71.87,28651.0,64.5072,64.57,64.4802,64.5431,28651.0
2017-09-28 15:10:00,71.88,71.93,71.88,71.9,17045.0,64.5521,64.597,64.5521,64.57,17045.0
2017-09-28 15:20:00,71.91,71.97,71.9,71.95,24679.0,64.579,64.6329,64.57,64.6149,24679.0
2017-09-28 15:30:00,71.95,71.98,71.92,71.96,34083.0,64.6149,64.6419,64.588,64.6239,34083.0
2017-09-28 15:40:00,71.95,72.04,71.95,72.03,41029.0,64.6149,64.6958,64.6149,64.6868,41029.0
2017-09-28 15:50:00,72.11,72.17,72.03,72.14,172522.0,64.7586,64.8125,64.6868,64.7856,172522.0
2017-09-29 09:30:00,71.99,72.27,71.93,72.14,70301.0,64.6509,64.9023,64.597,64.7856,70301.0
2017-09-29 09:40:00,72.16,72.23,72.13,72.21,21236.0,64.8035,64.8664,64.7766,64.8484,21236.0
2017-09-29 09:50:00,72.23,72.27,72.17,72.21,39337.0,64.8664,64.9023,64.8125,64.8484,39337.0
2017-09-29 10:00:00,72.19,72.54,72.19,72.52,38538.0,64.8305,65.1448,64.8305,65.1268,38538.0
2017-09-29 10:10:00,72.53,72.53,72.36,72.39,30142.0,65.1358,65.1358,64.9831,65.0101,30142.0
2017-09-29 10:20:00,72.39,72.4,72.32,72.35,27399.0,65.0101,65.0191,64.9472,64.9742,27399.0
2017-09-29 10:30:00,72.35,72.42,72.28,72.4,32441.0,64.9742,65.037,64.9113,65.0191,32441.0
2017-09-29 10:40:00,72.4,72.41,72.3,72.31,23092.0,65.0191,65.028,64.9293,64.9382,23092.0
2017-09-29 10:50:00,72.31,72.36,72.3,72.33,22337.0,64.9382,64.9831,64.9293,64.9562,22337.0
2017-09-29 11:00:00,72.33,72.34,72.25,72.25,21321.0,64.9562,64.9652,64.8844,64.8844,21321.0
2017-09-29 11:10:00,72.26,72.41,72.25,72.41,35919.0,64.8933,65.028,64.8844,65.028,35919.0
2017-09-29 11:20:00,72.42,72.54,72.41,72.48,40639.0,65.037,65.1448,65.028,65.0909,40639.0
2017-09-29 11:30:00,72.47,72.51,72.43,72.5,31766.0,65.0819,65.1178,65.046,65.1089,31766.0
2017-09-29 11:40:00,72.49,72.61,72.49,72.6,23870.0,65.0999,65.2077,65.0999,65.1987,23870.0
2017-09-29 11:50:00,72.61,72.63,72.58,72.61,18178.0,65.2077,65.2256,65.1807,65.2077,18178.0
2017-09-29 12:00:00,72.6,72.6,72.54,72.56,13430.0,65.1987,65.1987,65.1448,65.1627,13430.0
2017-09-29 12:10:00,72.57,72.59,72.55,72.56,13813.0,65.1717,65.1897,65.1538,65.1627,13813.0
2017-09-29 12:20:00,72.57,72.59,72.5,72.59,19843.0,65.1717,65.1897,65.1089,65.1897,19843.0
2017-09-29 12:30:00,72.6,72.64,72.58,72.59,17495.0,65.1987,65.2346,65.1807,65.1897,17495.0
2017-09-29 12:40:00,72.59,72.65,72.59,72.61,15319.0,65.1897,65.2436,65.1897,65.2077,15319.0
2017-09-29 12:50:00,72.61,72.63,72.59,72.59,11336.0,65.2077,65.2256,65.1897,65.1897,11336.0
2017-09-29 13:00:00,72.59,72.62,72.59,72.61,18793.0,65.1897,65.2166,65.1897,65.2077,18793.0
2017-09-29 13:10:00,72.61,72.63,72.57,72.57,14530.0,65.2077,65.2256,65.1717,65.1717,14530.0
2017-09-29 13:20:00,72.57,72.59,72.52,72.53,9837.0,65.1717,65.1897,65.1268,65.1358,9837.0
2017-09-29 13:30:00,72.53,72.56,72.51,72.52,14399.0,65.1358,65.1627,65.1178,65.1268,14399.0
2017-09-29 13:40:00,72.52,72.54,72.48,72.53,26422.0,65.1268,65.1448,65.0909,65.1358,26422.0
2017-09-29 13:50:00,72.53,72.57,72.52,72.56,17764.0,65.1358,65.1717,65.1268,65.1627,17764.0
2017-09-29 14:00:00,72.55,72.55,72.46,72.5,26307.0,65.1538,65.1538,65.0729,65.1089,26307.0
2017-09-29 14:10:00,72.49,72.54,72.48,72.53,30264.0,65.0999,65.1448,65.0909,65.1358,30264.0
2017-09-29 14:20:00,72.52,72.56,72.51,72.52,24576.0,65.1268,65.1627,65.1178,65.1268,24576.0
2017-09-29 14:30:00,72.51,72.52,72.47,72.51,47301.0,65.1178,65.1268,65.0819,65.1178,47301.0
2017-09-29 14:40:00,72.51,72.54,72.45,72.48,59127.0,65.1178,65.1448,65.064,65.0909,59127.0
2017-09-29 14:50:00,72.47,72.48,72.44,72.46,19294.0,65.0819,65.0909,65.055,65.0729,19294.0
2017-09-29 15:00:00,72.45,72.49,72.43,72.46,26651.0,65.064,65.0999,65.046,65.0729,26651.0
2017-09-29 15:10:00,72.46,72.47,72.41,72.42,26804.0,65.0729,65.0819,65.028,65.037,26804.0
2017-09-29 15:20:00,72.42,72.45,72.41,72.42,32009.0,65.037,65.064,65.028,65.037,32009.0
2017-09-29 15:30:00,72.42,72.47,72.41,72.42,51406.0,65.037,65.0819,65.028,65.037,51406.0
2017-09-29 15:40:00,72.42,72.48,72.42,72.45,52548.0,65.037,65.0909,65.037,65.064,52548.0
2017-09-29 15:50:00,72.45,72.59,72.45,72.53,244830.0,65.064,65.1897,65.064,65.1358,244830.0
2017-10-02 09:30:00,72.61,72.93,72.49,72.84,74695.0,65.2077,65.495,65.0999,65.4142,74695.0
2017-10-02 09:40:00,72.84,73.18,72.79,73.01,84303.0,65.4142,65.7195,65.3693,65.5669,84303.0
2017-10-02 09:50:00,72.99,73.12,72.92,73.12,24378.0,65.5489,65.6657,65.486,65.6657,24378.0
2017-10-02 10:00:00,73.09,73.16,73.05,73.14,49522.0,65.6387,65.7016,65.6028,65.6836,49522.0
2017-10-02 10:10:00,73.13,73.28,73.13,73.2,59229.0,65.6746,65.8093,65.6746,65.7375,59229.0
2017-10-02 10:20:00,73.19,73.27,73.16,73.18,85201.0,65.7285,65.8004,65.7016,65.7195,85201.0
2017-10-02 10:30:00,73.17,73.23,73.17,73.2,47575.0,65.7106,65.7644,65.7106,65.7375,47575.0
2017-10-02 10:40:00,73.2,73.23,73.14,73.23,56175.0,65.7375,65.7644,65.6836,65.7644,56175.0
2017-10-02 10:50:00,73.23,73.23,73.11,73.17,26130.0,65.7644,65.7644,65.6567,65.7106,26130.0
2017-10-02 11:00:00,73.17,73.17,73.02,73.02,28558.0,65.7106,65.7106,65.5759,65.5759,28558.0
2017-10-02 11:10:00,73.01,73.06,72.97,72.97,42738.0,65.5669,65.6118,65.531,65.531,42738.0
2017-10-02 11:20:00,72.97,72.97,72.82,72.84,35640.0,65.531,65.531,65.3962,65.4142,35640.0
2017-10-02 11:30:00,72.83,72.89,72.78,72.88,24059.0,65.4052,65.4591,65.3603,65.4501,24059.0
2017-10-02 11:40:00,72.87,72.87,72.72,72.77,28367.0,65.4411,65.4411,65.3064,65.3513,28367.0
2017-10-02 11:50:00,72.77,72.78,72.66,72.67,27726.0,65.3513,65.3603,65.2526,65.2615,27726.0
2017-10-02 12:00:00,72.67,72.67,72.56,72.65,27780.0,65.2615,65.2615,65.1627,65.2436,27780.0
2017-10-02 12:10:00,72.66,72.7,72.61,72.69,31563.0,65.2526,65.2885,65.2077,65.2795,31563.0
2017-10-02 12:20:00,72.69,72.7,72.63,72.63,19104.0,65.2795,65.2885,65.2256,65.2256,19104.0
2017-10-02 12:30:00,72.63,72.64,72.55,72.58,23215.0,65.2256,65.2346,65.1538,65.1807,23215.0
2017-10-02 12:40:00,72.59,72.68,72.57,72.63,18358.0,65.1897,65.2705,65.1717,65.2256,18358.0
2017-10-02 12:50:00,72.64,72.73,72.59,72.73,17392.0,65.2346,65.3154,65.1897,65.3154,17392.0
2017-10-02 13:00:00,72.73,72.74,72.65,72.66,22753.0,65.3154,65.3244,65.2436,65.2526,22753.0
2017-10-02 13:10:00,72.65,72.76,72.65,72.72,18811.0,65.2436,65.3424,65.2436,65.3064,18811.0
2017-10-02 13:20:00,72.73,72.73,72.63,72.67,16589.0,65.3154,65.3154,65.2256,65.2615,16589.0
2017-10-02 13:30:00,72.67,72.68,72.6,72.63,13551.0,65.2615,65.2705,65.1987,65.2256,13551.0
2017-10-02 13:40:00,72.62,72.65,72.58,72.64,12432.0,65.2166,65.2436,65.1807,65.2346,12432.0
2017-10-02 13:50:00,72.63,72.64,72.53,72.53,15550.0,65.2256,65.2346,65.1358,65.1358,15550.0
2017-10-02 14:00:00,72.54,72.56,72.51,72.55,13057.0,65.1448,65.1627,65.1178,65.1538,13057.0
2017-10-02 14:10:00,72.55,72.57,72.48,72.48,24651.0,65.1538,65.1717,65.0909,65.0909,24651.0
2017-10-02 14:20:00,72.49,72.6,72.48,72.59,14276.0,65.0999,65.1987,65.0909,65.1897,14276.0
2017-10-02 14:30:00,72.6,72.62,72.5,72.55,23194.0,65.1987,65.2166,65.1089,65.1538,23194.0
2017-10-02 14:40:00,72.55,72.57,72.49,72.52,18709.0,65.1538,65.1717,65.0999,65.1268,18709.0
2017-10-02 14:50:00,72.53,72.58,72.51,72.52,11628.0,65.1358,65.1807,65.1178,65.1268,11628.0
2017-10-02 15:00:00,72.52,72.55,72.47,72.48,20289.0,65.1268,65.1538,65.0819,65.0909,20289.0
2017-10-02 15:10:00,72.47,72.49,72.41,72.43,29559.0,65.0819,65.0999,65.028,65.046,29559.0
2017-10-02 15:20:00,72.42,72.47,72.42,72.42,29463.0,65.037,65.0819,65.037,65.037,29463.0
2017-10-02 15:30:00,72.42,72.47,72.4,72.42,40052.0,65.037,65.0819,65.0191,65.037,40052.0
2017-10-02 15:40:00,72.42,72.52,72.35,72.52,45673.0,65.037,65.1268,64.9742,65.1268,45673.0
2017-10-02 15:50:00,72.52,72.62,72.43,72.45,202373.0,65.1268,65.2166,65.046,65.064,202373.0
2017-10-03 09:30:00,72.46,72.61,72.22,72.59,46147.0,65.0729,65.2077,64.8574,65.1897,46147.0
2017-10-03 09:40:00,72.59,72.62,72.38,72.57,26343.0,65.1897,65.2166,65.0011,65.1717,26343.0
2017-10-03 09:50:00,72.58,72.58,72.39,72.46,61886.0,65.1807,65.1807,65.0101,65.0729,61886.0
2017-10-03 10:00:00,72.44,72.67,72.44,72.65,33027.0,65.055,65.2615,65.055,65.2436,33027.0
2017-10-03 10:10:00,72.64,72.66,72.56,72.62,24313.0,65.2346,65.2526,65.1627,65.2166,24313.0
2017-10-03 10:20:00,72.63,72.64,72.47,72.48,29728.0,65.2256,65.2346,65.0819,65.0909,29728.0
2017-10-03 10:30:00,72.48,72.59,72.47,72.56,29482.0,65.0909,65.1897,65.0819,65.1627,29482.0
2017-10-03 10:40:00,72.57,72.57,72.5,72.54,31488.0,65.1717,65.1717,65.1089,65.1448,31488.0
2017-10-03 10:50:00,72.54,72.62,72.53,72.56,30210.0,65.1448,65.2166,65.1358,65.1627,30210.0
2017-10-03 11:00:00,72.56,72.66,72.54,72.65,28264.0,65.1627,65.2526,65.1448,65.2436,28264.0
2017-10-03 11:10:00,72.65,72.67,72.6,72.67,25316.0,65.2436,65.2615,65.1987,65.2615,25316.0
2017-10-03 11:20:00,72.66,72.72,72.62,72.7,13357.0,65.2526,65.3064,65.2166,65.2885,13357.0
2017-10-03 11:30:00,72.69,72.72,72.67,72.72,28372.0,65.2795,65.3064,65.2615,65.3064,28372.0
2017-10-03 11:40:00,72.73,72.77,72.71,72.77,23174.0,65.3154,65.3513,65.2975,65.3513,23174.0
2017-10-03 11:50:00,72.76,72.79,72.74,72.77,10178.0,65.3424,65.3693,65.3244,65.3513,10178.0
2017-10-03 12:00:00,72.77,72.81,72.75,72.79,14754.0,65.3513,65.3873,65.3334,65.3693,14754.0
2017-10-03 12:10:00,72.79,72.81,72.77,72.79,9284.0,65.3693,65.3873,65.3513,65.3693,9284.0
2017-10-03 12:20:00,72.79,72.84,72.78,72.78,31071.0,65.3693,65.4142,65.3603,65.3603,31071.0
2017-10-03 12:30:00,72.78,72.82,72.76,72.78,52253.0,65.3603,65.3962,65.3424,65.3603,52253.0
2017-10-03 12:40:00,72.78,72.79,72.69,72.7,36819.0,65.3603,65.3693,65.2795,65.2885,36819.0
2017-10-03 12:50:00,72.7,72.73,72.69,72.71,8743.0,65.2885,65.3154,65.2795,65.2975,8743.0
2017-10-03 13:00:00,72.71,72.74,72.7,72.72,13709.0,65.2975,65.3244,65.2885,65.3064,13709.0
2017-10-03 13:10:00,72.73,72.73,72.7,72.7,21865.0,65.3154,65.3154,65.2885,65.2885,21865.0
2017-10-03 13:20:00,72.7,72.8,72.69,72.78,34701.0,65.2885,65.3783,65.2795,65.3603,34701.0
2017-10-03 13:30:00,72.77,72.8,72.76,72.8,12516.0,65.3513,65.3783,65.3424,65.3783,12516.0
2017-10-03 13:40:00,72.79,72.92,72.77,72.81,118406.0,65.3693,65.486,65.3513,65.3873,118406.0
2017-10-03 13:50:00,72.83,72.87,72.8,72.82,63448.0,65.4052,65.4411,65.3783,65.3962,63448.0
2017-10-03 14:00:00,72.81,72.86,72.81,72.84,14496.0,65.3873,65.4322,65.3873,65.4142,14496.0
2017-10-03 14:10:00,72.84,72.85,72.78,72.8,48309.0,65.4142,65.4232,65.3603,65.3783,48309.0
2017-10-03 14:20:00,72.81,72.81,72.67,72.69,64640.0,65.3873,65.3873,65.2615,65.2795,64640.0
2017-10-03 14:30:00,72.69,72.76,72.68,72.75,24842.0,65.2795,65.3424,65.2705,65.3334,24842.0
2017-10-03 14:40:00,72.74,72.77,72.7,72.73,15607.0,65.3244,65.3513,65.2885,65.3154,15607.0
2017-10-03 14:50:00,72.73,72.79,72.73,72.76,16879.0,65.3154,65.3693,65.3154,65.3424,16879.0
2017-10-03 15:00:00,72.76,72.78,72.75,72.75,24664.0,65.3424,65.3603,65.3334,65.3334,24664.0
2017-10-03 15:10:00,72.75,72.8,72.75,72.78,41048.0,65.3334,65.3783,65.3334,65.3603,41048.0
2017-10-03 15:20:00,72.78,72.79,72.69,72.72,46845.0,65.3603,65.3693,65.2795,65.3064,46845.0
2017-10-03 15:30:00,72.71,72.75,72.7,72.75,73580.0,65.2975,65.3334,65.2885,65.3334,73580.0
2017-10-03 15:40:00,72.74,72.75,72.64,72.64,78255.0,65.3244,65.3334,65.2346,65.2346,78255.0
2017-10-03 15:50:00,72.65,72.73,72.54,72.55,341311.0,65.2436,65.3154,65.1448,65.1538,341311.0
2017-10-04 09:30:00,72.5,72.71,72.26,72.58,54938.0,65.1089,65.2975,64.8933,65.1807,54938.0
2017-10-04 09:40:00,72.55,72.61,72.31,72.35,148061.0,65.1538,65.2077,64.9382,64.9742,148061.0
2017-10-04 09:50:00,72.37,72.57,72.35,72.56,30553.0,64.9921,65.1717,64.9742,65.1627,30553.0
2017-10-04 10:00:00,72.55,72.66,72.54,72.64,39420.0,65.1538,65.2526,65.1448,65.2346,39420.0
2017-10-04 10:10:00,72.64,72.64,72.53,72.53,29812.0,65.2346,65.2346,65.1358,65.1358,29812.0
2017-10-04 10:20:00,72.52,72.56,72.51,72.52,20787.0,65.1268,65.1627,65.1178,65.1268,20787.0
2017-10-04 10:30:00,72.51,72.58,72.43,72.45,117569.0,65.1178,65.1807,65.046,65.064,117569.0
2017-10-04 10:40:00,72.45,72.56,72.42,72.53,24786.0,65.064,65.1627,65.037,65.1358,24786.0
2017-10-04 10:50:00,72.54,72.58,72.49,72.54,37361.0,65.1448,65.1807,65.0999,65.1448,37361.0
2017-10-04 11:00:00,72.54,72.69,72.53,72.62,31411.0,65.1448,65.2795,65.1358,65.2166,31411.0
2017-10-04 11:10:00,72.62,72.64,72.55,72.62,16014.0,65.2166,65.2346,65.1538,65.2166,16014.0
2017-10-04 11:20:00,72.61,72.72,72.59,72.71,28341.0,65.2077,65.3064,65.1897,65.2975,28341.0
2017-10-04 11:30:00,72.72,72.82,72.72,72.81,81225.0,65.3064,65.3962,65.3064,65.3873,81225.0
2017-10-04 11:40:00,72.81,72.81,72.7,72.75,35949.0,65.3873,65.3873,65.2885,65.3334,35949.0
2017-10-04 11:50:00,72.75,72.84,72.72,72.8,40342.0,65.3334,65.4142,65.3064,65.3783,40342.0
2017-10-04 12:00:00,72.81,72.87,72.77,72.86,42352.0,65.3873,65.4411,65.3513,65.4322,42352.0
2017-10-04 12:10:00,72.86,72.94,72.84,72.9,98719.0,65.4322,65.504,65.4142,65.4681,98719.0
2017-10-04 12:20:00,72.9,72.93,72.87,72.91,16626.0,65.4681,65.495,65.4411,65.4771,16626.0
2017-10-04 12:30:00,72.92,73.03,72.92,73.03,31116.0,65.486,65.5848,65.486,65.5848,31116.0
2017-10-04 12:40:00,73.03,73.03,72.94,72.95,14120.0,65.5848,65.5848,65.504,65.513,14120.0
2017-10-04 12:50:00,72.95,73.02,72.95,72.98,14803.0,65.513,65.5759,65.513,65.5399,14803.0
2017-10-04 13:00:00,72.99,73.02,72.97,73.02,16845.0,65.5489,65.5759,65.531,65.5759,16845.0
2017-10-04 13:10:00,73.02,73.02,72.9,72.92,34844.0,65.5759,65.5759,65.4681,65.486,34844.0
2017-10-04 13:20:00,72.92,72.92,72.82,72.88,86854.0,65.486,65.486,65.3962,65.4501,86854.0
2017-10-04 13:30:00,72.88,72.9,72.7,72.72,64948.0,65.4501,65.4681,65.2885,65.3064,64948.0
2017-10-04 13:40:00,72.72,72.77,72.69,72.7,41250.0,65.3064,65.3513,65.2795,65.2885,41250.0
2017-10-04 13:50:00,72.71,72.76,72.69,72.74,86874.0,65.2975,65.3424,65.2795,65.3244,86874.0
2017-10-04 14:00:00,72.78,72.85,72.74,72.8,35586.0,65.3603,65.4232,65.3244,65.3783,35586.0
2017-10-04 14:10:00,72.8,72.84,72.79,72.83,19317.0,65.3783,65.4142,65.3693,65.4052,19317.0
2017-10-04 14:20:00,72.83,72.84,72.79,72.82,12939.0,65.4052,65.4142,65.3693,65.3962,12939.0
2017-10-04 14:30:00,72.82,72.85,72.77,72.79,30862.0,65.3962,65.4232,65.3513,65.3693,30862.0
2017-10-04 14:40:00,72.79,72.8,72.66,72.7,38214.0,65.3693,65.3783,65.2526,65.2885,38214.0
2017-10-04 14:50:00,72.69,72.72,72.67,72.68,21284.0,65.2795,65.3064,65.2615,65.2705,21284.0
2017-10-04 15:00:00,72.68,72.73,72.67,72.72,16772.0,65.2705,65.3154,65.2615,65.3064,16772.0
2017-10-04 15:10:00,72.73,72.74,72.69,72.74,24054.0,65.3154,65.3244,65.2795,65.3244,24054.0
2017-10-04 15:20:00,72.74,72.78,72.7,72.7,74940.0,65.3244,65.3603,65.2885,65.2885,74940.0
2017-10-04 15:30:00,72.7,72.75,72.68,72.73,97221.0,65.2885,65.3334,65.2705,65.3154,97221.0
2017-10-04 15:40:00,72.73,72.74,72.65,72.66,45727.0,65.3154,65.3244,65.2436,65.2526,45727.0
2017-10-04 15:50:00,72.67,72.72,72.59,72.65,218637.0,65.2615,65.3064,65.1897,65.2436,218637.0
2017-10-05 09:30:00,73.06,73.13,72.67,73.02,54247.0,65.6118,65.6746,65.2615,65.5759,54247.0
2017-10-05 09:40:00,73.02,73.04,72.86,72.87,37327.0,65.5759,65.5938,65.4322,65.4411,37327.0
2017-10-05 09:50:00,72.89,72.89,72.65,72.66,63510.0,65.4591,65.4591,65.2436,65.2526,63510.0
2017-10-05 10:00:00,72.68,72.72,72.62,72.69,65633.0,65.2705,65.3064,65.2166,65.2795,65633.0
2017-10-05 10:10:00,72.68,72.75,72.65,72.73,51514.0,65.2705,65.3334,65.2436,65.3154,51514.0
2017-10-05 10:20:00,72.73,72.77,72.71,72.72,55841.0,65.3154,65.3513,65.2975,65.3064,55841.0
2017-10-05 10:30:00,72.72,72.77,72.64,72.77,65099.0,65.3064,65.3513,65.2346,65.3513,65099.0
2017-10-05 10:40:00,72.77,72.77,72.69,72.75,27615.0,65.3513,65.3513,65.2795,65.3334,27615.0
2017-10-05 10:50:00,72.75,72.75,72.69,72.75,49939.0,65.3334,65.3334,65.2795,65.3334,49939.0
2017-10-05 11:00:00,72.75,72.8,72.7,72.72,44578.0,65.3334,65.3783,65.2885,65.3064,44578.0
2017-10-05 11:10:00,72.72,72.76,72.71,72.73,19885.0,65.3064,65.3424,65.2975,65.3154,19885.0
2017-10-05 11:20:00,72.73,72.85,72.73,72.84,65878.0,65.3154,65.4232,65.3154,65.4142,65878.0
2017-10-05 11:30:00,72.84,72.86,72.82,72.83,19783.0,65.4142,65.4322,65.3962,65.4052,19783.0
2017-10-05 11:40:00,72.83,72.89,72.82,72.82,30240.0,65.4052,65.4591,65.3962,65.3962,30240.0
2017-10-05 11:50:00,72.82,72.86,72.8,72.86,26897.0,65.3962,65.4322,65.3783,65.4322,26897.0
2017-10-05 12:00:00,72.86,73.0,72.83,73.0,100084.0,65.4322,65.5579,65.4052,65.5579,100084.0
2017-10-05 12:10:00,73.0,73.02,72.97,72.98,34211.0,65.5579,65.5759,65.531,65.5399,34211.0
2017-10-05 12:20:00,73.0,73.0,72.98,72.99,32862.0,65.5579,65.5579,65.5399,65.5489,32862.0
2017-10-05 12:30:00,72.99,73.0,72.96,72.99,27781.0,65.5489,65.5579,65.522,65.5489,27781.0
2017-10-05 12:40:00,72.98,73.0,72.95,72.98,17680.0,65.5399,65.5579,65.513,65.5399,17680.0
2017-10-05 12:50:00,72.99,73.0,72.94,72.94,13185.0,65.5489,65.5579,65.504,65.504,13185.0
2017-10-05 13:00:00,72.95,72.98,72.92,72.97,20475.0,65.513,65.5399,65.486,65.531,20475.0
2017-10-05 13:10:00,72.97,72.97,72.92,72.94,23218.0,65.531,65.531,65.486,65.504,23218.0
2017-10-05 13:20:00,72.95,72.99,72.94,72.98,16211.0,65.513,65.5489,65.504,65.5399,16211.0
2017-10-05 13:30:00,72.98,72.98,72.92,72.93,12028.0,65.5399,65.5399,65.486,65.495,12028.0
2017-10-05 13:40:00,72.94,72.94,72.9,72.93,14854.0,65.504,65.504,65.4681,65.495,14854.0
2017-10-05 13:50:00,72.94,72.95,72.9,72.95,24590.0,65.504,65.513,65.4681,65.513,24590.0
2017-10-05 14:00:00,72.93,72.94,72.91,72.92,10400.0,65.495,65.504,65.4771,65.486,10400.0
2017-10-05 14:10:00,72.92,72.94,72.91,72.92,14221.0,65.486,65.504,65.4771,65.486,14221.0
2017-10-05 14:20:00,72.92,72.95,72.91,72.95,15736.0,65.486,65.513,65.4771,65.513,15736.0
2017-10-05 14:30:00,72.95,72.97,72.94,72.95,32319.0,65.513,65.531,65.504,65.513,32319.0
2017-10-05 14:40:00,72.95,72.96,72.93,72.95,26215.0,65.513,65.522,65.495,65.513,26215.0
2017-10-05 14:50:00,72.95,73.12,72.93,73.12,192030.0,65.513,65.6657,65.495,65.6657,192030.0
2017-10-05 15:00:00,73.13,73.14,73.0,73.03,101713.0,65.6746,65.6836,65.5579,65.5848,101713.0
2017-10-05 15:10:00,73.03,73.04,72.97,73.04,50617.0,65.5848,65.5938,65.531,65.5938,50617.0
2017-10-05 15:20:00,73.03,73.13,73.03,73.07,193933.0,65.5848,65.6746,65.5848,65.6208,193933.0
2017-10-05 15:30:00,73.06,73.13,73.04,73.07,91681.0,65.6118,65.6746,65.5938,65.6208,91681.0
2017-10-05 15:40:00,73.07,73.19,73.07,73.17,92503.0,65.6208,65.7285,65.6208,65.7106,92503.0
2017-10-05 15:50:00,73.17,73.23,73.13,73.2,175439.0,65.7106,65.7644,65.6746,65.7375,175439.0
2017-10-06 09:30:00,73.0,73.42,73.0,73.28,72080.0,65.5579,65.9351,65.5579,65.8093,72080.0
2017-10-06 09:40:00,73.28,73.46,73.26,73.42,47332.0,65.8093,65.971,65.7914,65.9351,47332.0
2017-10-06 09:50:00,73.45,73.53,73.44,73.52,57340.0,65.962,66.0339,65.953,66.0249,57340.0
2017-10-06 10:00:00,73.53,73.56,73.48,73.54,43007.0,66.0339,66.0608,65.989,66.0428,43007.0
2017-10-06 10:10:00,73.54,73.62,73.48,73.6,42266.0,66.0428,66.1147,65.989,66.0967,42266.0
2017-10-06 10:20:00,73.58,73.63,73.55,73.63,37725.0,66.0788,66.1237,66.0518,66.1237,37725.0
2017-10-06 10:30:00,73.64,73.72,73.5,73.54,71257.0,66.1326,66.2045,66.0069,66.0428,71257.0
2017-10-06 10:40:00,73.55,73.55,73.42,73.51,21757.0,66.0518,66.0518,65.9351,66.0159,21757.0
2017-10-06 10:50:00,73.5,73.55,73.36,73.42,40275.0,66.0069,66.0518,65.8812,65.9351,40275.0
2017-10-06 11:00:00,73.42,73.46,73.41,73.46,17089.0,65.9351,65.971,65.9261,65.971,17089.0
2017-10-06 11:10:00,73.45,73.49,73.41,73.43,19719.0,65.962,65.9979,65.9261,65.9441,19719.0
2017-10-06 11:20:00,73.43,73.44,73.39,73.42,28314.0,65.9441,65.953,65.9081,65.9351,28314.0
2017-10-06 11:30:00,73.42,73.48,73.4,73.41,16791.0,65.9351,65.989,65.9171,65.9261,16791.0
2017-10-06 11:40:00,73.41,73.46,73.36,73.42,24920.0,65.9261,65.971,65.8812,65.9351,24920.0
2017-10-06 11:50:00,73.42,73.48,73.36,73.48,43068.0,65.9351,65.989,65.8812,65.989,43068.0
2017-10-06 12:00:00,73.47,73.49,73.43,73.48,20402.0,65.98,65.9979,65.9441,65.989,20402.0
2017-10-06 12:10:00,73.48,73.5,73.46,73.49,21974.0,65.989,66.0069,65.971,65.9979,21974.0
2017-10-06 12:20:00,73.5,73.5,73.45,73.5,18523.0,66.0069,66.0069,65.962,66.0069,18523.0
2017-10-06 12:30:00,73.5,73.55,73.46,73.48,12839.0,66.0069,66.0518,65.971,65.989,12839.0
2017-10-06 12:40:00,73.49,73.52,73.47,73.48,14288.0,65.9979,66.0249,65.98,65.989,14288.0
2017-10-06 12:50:00,73.46,73.47,73.38,73.39,9561.0,65.971,65.98,65.8992,65.9081,9561.0
2017-10-06 13:00:00,73.39,73.39,73.31,73.34,9572.0,65.9081,65.9081,65.8363,65.8632,9572.0
2017-10-06 13:10:00,73.32,73.33,73.29,73.3,8448.0,65.8453,65.8542,65.8183,65.8273,8448.0
2017-10-06 13:20:00,73.3,73.31,73.28,73.28,10152.0,65.8273,65.8363,65.8093,65.8093,10152.0
2017-10-06 13:30:00,73.28,73.3,73.27,73.3,14643.0,65.8093,65.8273,65.8004,65.8273,14643.0
2017-10-06 13:40:00,73.3,73.37,73.3,73.37,25249.0,65.8273,65.8902,65.8273,65.8902,25249.0
2017-10-06 13:50:00,73.37,73.4,73.35,73.38,27699.0,65.8902,65.9171,65.8722,65.8992,27699.0
2017-10-06 14:00:00,73.38,73.39,73.36,73.39,17107.0,65.8992,65.9081,65.8812,65.9081,17107.0
2017-10-06 14:10:00,73.38,73.4,73.36,73.39,24770.0,65.8992,65.9171,65.8812,65.9081,24770.0
2017-10-06 14:20:00,73.38,73.39,73.34,73.38,12826.0,65.8992,65.9081,65.8632,65.8992,12826.0
2017-10-06 14:30:00,73.37,73.42,73.36,73.41,20762.0,65.8902,65.9351,65.8812,65.9261,20762.0
2017-10-06 14:40:00,73.41,73.46,73.4,73.45,22924.0,65.9261,65.971,65.9171,65.962,22924.0
2017-10-06 14:50:00,73.45,73.49,73.45,73.49,22057.0,65.962,65.9979,65.962,65.9979,22057.0
2017-10-06 15:00:00,73.48,73.5,73.45,73.45,20193.0,65.989,66.0069,65.962,65.962,20193.0
2017-10-06 15:10:00,73.45,73.51,73.45,73.5,34333.0,65.962,66.0159,65.962,66.0069,34333.0
2017-10-06 15:20:00,73.5,73.53,73.49,73.52,59290.0,66.0069,66.0339,65.9979,66.0249,59290.0
2017-10-06 15:30:00,73.51,73.52,73.49,73.5,36575.0,66.0159,66.0249,65.9979,66.0069,36575.0
2017-10-06 15:40:00,73.49,73.58,73.49,73.56,75392.0,65.9979,66.0788,65.9979,66.0608,75392.0
2017-10-06 15:50:00,73.57,73.83,73.56,73.8,366255.0,66.0698,66.3033,66.0608,66.2763,366255.0
2017-10-09 09:30:00,73.91,73.91,73.6,73.72,42593.0,66.3751,66.3751,66.0967,66.2045,42593.0
2017-10-09 09:40:00,73.7,73.7,73.53,73.55,31244.0,66.1865,66.1865,66.0339,66.0518,31244.0
2017-10-09 09:50:00,73.55,73.57,73.42,73.45,28528.0,66.0518,66.0698,65.9351,65.962,28528.0
2017-10-09 10:00:00,73.46,73.49,73.35,73.4,25624.0,65.971,65.9979,65.8722,65.9171,25624.0
2017-10-09 10:10:00,73.41,73.42,73.26,73.26,21854.0,65.9261,65.9351,65.7914,65.7914,21854.0
2017-10-09 10:20:00,73.26,73.29,73.22,73.27,32521.0,65.7914,65.8183,65.7555,65.8004,32521.0
2017-10-09 10:30:00,73.27,73.38,73.27,73.38,16709.0,65.8004,65.8992,65.8004,65.8992,16709.0
2017-10-09 10:40:00,73.39,73.4,73.32,73.34,15851.0,65.9081,65.9171,65.8453,65.8632,15851.0
2017-10-09 10:50:00,73.34,73.39,73.33,73.39,17709.0,65.8632,65.9081,65.8542,65.9081,17709.0
2017-10-09 11:00:00,73.39,73.42,73.36,73.37,12866.0,65.9081,65.9351,65.8812,65.8902,12866.0
2017-10-09 11:10:00,73.37,73.39,73.33,73.39,29592.0,65.8902,65.9081,65.8542,65.9081,29592.0
2017-10-09 11:20:00,73.39,73.43,73.37,73.39,18460.0,65.9081,65.9441,65.8902,65.9081,18460.0
2017-10-09 11:30:00,73.39,73.39,73.3,73.32,19445.0,65.9081,65.9081,65.8273,65.8453,19445.0
2017-10-09 11:40:00,73.32,73.32,73.27,73.31,18861.0,65.8453,65.8453,65.8004,65.8363,18861.0
2017-10-09 11:50:00,73.31,73.35,73.3,73.34,24194.0,65.8363,65.8722,65.8273,65.8632,24194.0
2017-10-09 12:00:00,73.34,73.38,73.33,73.38,22205.0,65.8632,65.8992,65.8542,65.8992,22205.0
2017-10-09 12:10:00,73.38,73.42,73.36,73.4,30899.0,65.8992,65.9351,65.8812,65.9171,30899.0
2017-10-09 12:20:00,73.4,73.41,73.33,73.34,15886.0,65.9171,65.9261,65.8542,65.8632,15886.0
2017-10-09 12:30:00,73.34,73.37,73.3,73.3,15964.0,65.8632,65.8902,65.8273,65.8273,15964.0
2017-10-09 12:40:00,73.3,73.32,73.26,73.27,17317.0,65.8273,65.8453,65.7914,65.8004,17317.0
2017-10-09 12:50:00,73.27,73.28,73.26,73.26,15587.0,65.8004,65.8093,65.7914,65.7914,15587.0
2017-10-09 13:00:00,73.26,73.3,73.25,73.28,17592.0,65.7914,65.8273,65.7824,65.8093,17592.0
2017-10-09 13:10:00,73.28,73.3,73.27,73.28,18992.0,65.8093,65.8273,65.8004,65.8093,18992.0
2017-10-09 13:20:00,73.28,73.29,73.24,73.26,39498.0,65.8093,65.8183,65.7734,65.7914,39498.0
2017-10-09 13:30:00,73.25,73.26,73.22,73.22,20482.0,65.7824,65.7914,65.7555,65.7555,20482.0
2017-10-09 13:40:00,73.23,73.24,73.2,73.22,13954.0,65.7644,65.7734,65.7375,65.7555,13954.0
2017-10-09 13:50:00,73.22,73.23,73.21,73.23,9686.0,65.7555,65.7644,65.7465,65.7644,9686.0
2017-10-09 14:00:00,73.23,73.26,73.21,73.26,14024.0,65.7644,65.7914,65.7465,65.7914,14024.0
2017-10-09 14:10:00,73.25,73.28,73.24,73.27,16621.0,65.7824,65.8093,65.7734,65.8004,16621.0
2017-10-09 14:20:00,73.27,73.36,73.27,73.36,31184.0,65.8004,65.8812,65.8004,65.8812,31184.0
2017-10-09 14:30:00,73.36,73.36,73.31,73.34,16213.0,65.8812,65.8812,65.8363,65.8632,16213.0
2017-10-09 14:40:00,73.34,73.44,73.33,73.42,17962.0,65.8632,65.953,65.8542,65.9351,17962.0
2017-10-09 14:50:00,73.42,73.44,73.38,73.39,18504.0,65.9351,65.953,65.8992,65.9081,18504.0
2017-10-09 15:00:00,73.38,73.39,73.32,73.35,19990.0,65.8992,65.9081,65.8453,65.8722,19990.0
2017-10-09 15:10:00,73.35,73.4,73.33,73.4,34842.0,65.8722,65.9171,65.8542,65.9171,34842.0
2017-10-09 15:20:00,73.4,73.5,73.39,73.49,30788.0,65.9171,66.0069,65.9081,65.9979,30788.0
2017-10-09 15:30:00,73.49,73.55,73.46,73.52,40182.0,65.9979,66.0518,65.971,66.0249,40182.0
2017-10-09 15:40:00,73.53,73.57,73.53,73.56,48729.0,66.0339,66.0698,66.0339,66.0608,48729.0
2017-10-09 15:50:00,73.57,73.85,73.56,73.64,175283.0,66.0698,66.3212,66.0608,66.1326,175283.0
2017-10-10 09:30:00,73.62,73.88,73.62,73.79,67664.0,66.1147,66.3482,66.1147,66.2674,67664.0
2017-10-10 09:40:00,73.79,73.93,73.79,73.86,59947.0,66.2674,66.3931,66.2674,66.3302,59947.0
2017-10-10 09:50:00,73.85,73.86,73.72,73.81,55857.0,66.3212,66.3302,66.2045,66.2853,55857.0
2017-10-10 10:00:00,73.81,73.84,73.67,73.73,52842.0,66.2853,66.3123,66.1596,66.2135,52842.0
2017-10-10 10:10:00,73.73,73.79,73.66,73.71,64575.0,66.2135,66.2674,66.1506,66.1955,64575.0
2017-10-10 10:20:00,73.69,73.82,73.64,73.78,58197.0,66.1775,66.2943,66.1326,66.2584,58197.0
2017-10-10 10:30:00,73.78,73.87,73.76,73.87,38385.0,66.2584,66.3392,66.2404,66.3392,38385.0
2017-10-10 10:40:00,73.87,73.95,73.85,73.87,35995.0,66.3392,66.411,66.3212,66.3392,35995.0
2017-10-10 10:50:00,73.88,73.94,73.86,73.92,29233.0,66.3482,66.4021,66.3302,66.3841,29233.0
2017-10-10 11:00:00,73.92,73.97,73.92,73.95,37151.0,66.3841,66.429,66.3841,66.411,37151.0
2017-10-10 11:10:00,73.95,74.03,73.95,74.01,46031.0,66.411,66.4829,66.411,66.4649,46031.0
2017-10-10 11:20:00,74.01,74.02,73.88,73.9,44352.0,66.4649,66.4739,66.3482,66.3661,44352.0
2017-10-10 11:30:00,73.9,73.93,73.87,73.92,20346.0,66.3661,66.3931,66.3392,66.3841,20346.0
2017-10-10 11:40:00,73.92,73.95,73.85,73.87,22649.0,66.3841,66.411,66.3212,66.3392,22649.0
2017-10-10 11:50:00,73.87,73.92,73.72,73.76,41766.0,66.3392,66.3841,66.2045,66.2404,41766.0
2017-10-10 12:00:00,73.76,73.77,73.64,73.67,31044.0,66.2404,66.2494,66.1326,66.1596,31044.0
2017-10-10 12:10:00,73.68,73.74,73.66,73.69,25202.0,66.1686,66.2225,66.1506,66.1775,25202.0
2017-10-10 12:20:00,73.69,73.8,73.69,73.78,44837.0,66.1775,66.2763,66.1775,66.2584,44837.0
2017-10-10 12:30:00,73.77,73.79,73.74,73.75,15800.0,66.2494,66.2674,66.2225,66.2314,15800.0
2017-10-10 12:40:00,73.75,73.79,73.73,73.76,21040.0,66.2314,66.2674,66.2135,66.2404,21040.0
2017-10-10 12:50:00,73.76,73.79,73.73,73.75,32705.0,66.2404,66.2674,66.2135,66.2314,32705.0
2017-10-10 13:00:00,73.75,73.78,73.71,73.73,17942.0,66.2314,66.2584,66.1955,66.2135,17942.0
2017-10-10 13:10:00,73.73,73.82,73.73,73.81,25013.0,66.2135,66.2943,66.2135,66.2853,25013.0
2017-10-10 13:20:00,73.8,73.86,73.79,73.85,19815.0,66.2763,66.3302,66.2674,66.3212,19815.0
2017-10-10 13:30:00,73.84,73.9,73.81,73.89,23355.0,66.3123,66.3661,66.2853,66.3572,23355.0
2017-10-10 13:40:00,73.9,73.93,73.86,73.89,24544.0,66.3661,66.3931,66.3302,66.3572,24544.0
2017-10-10 13:50:00,73.89,73.95,73.88,73.92,20872.0,66.3572,66.411,66.3482,66.3841,20872.0
2017-10-10 14:00:00,73.93,73.94,73.87,73.87,14792.0,66.3931,66.4021,66.3392,66.3392,14792.0
2017-10-10 14:10:00,73.86,73.87,73.79,73.8,21537.0,66.3302,66.3392,66.2674,66.2763,21537.0
2017-10-10 14:20:00,73.8,73.84,73.75,73.76,21829.0,66.2763,66.3123,66.2314,66.2404,21829.0
2017-10-10 14:30:00,73.76,73.84,73.76,73.83,21670.0,66.2404,66.3123,66.2404,66.3033,21670.0
2017-10-10 14:40:00,73.82,73.85,73.78,73.84,23418.0,66.2943,66.3212,66.2584,66.3123,23418.0
2017-10-10 14:50:00,73.85,73.91,73.84,73.88,54090.0,66.3212,66.3751,66.3123,66.3482,54090.0
2017-10-10 15:00:00,73.89,73.93,73.87,73.9,38072.0,66.3572,66.3931,66.3392,66.3661,38072.0
2017-10-10 15:10:00,73.89,73.92,73.87,73.88,25606.0,66.3572,66.3841,66.3392,66.3482,25606.0
2017-10-10 15:20:00,73.87,73.91,73.87,73.9,29225.0,66.3392,66.3751,66.3392,66.3661,29225.0
2017-10-10 15:30:00,73.91,73.95,73.9,73.94,46338.0,66.3751,66.411,66.3661,66.4021,46338.0
2017-10-10 15:40:00,73.94,73.95,73.92,73.95,60255.0,66.4021,66.411,66.3841,66.411,60255.0
2017-10-10 15:50:00,73.95,74.1,73.94,74.0,259753.0,66.411,66.5458,66.4021,66.4559,259753.0
2017-10-11 09:30:00,73.89,74.01,73.42,73.42,72391.0,66.3572,66.4649,65.9351,65.9351,72391.0
2017-10-11 09:40:00,73.45,73.6,73.44,73.57,71957.0,65.962,66.0967,65.953,66.0698,71957.0
2017-10-11 09:50:00,73.56,73.58,73.51,73.56,40419.0,66.0608,66.0788,66.0159,66.0608,40419.0
2017-10-11 10:00:00,73.55,73.68,73.54,73.54,36108.0,66.0518,66.1686,66.0428,66.0428,36108.0
2017-10-11 10:10:00,73.54,73.6,73.39,73.39,55828.0,66.0428,66.0967,65.9081,65.9081,55828.0
2017-10-11 10:20:00,73.39,73.45,73.36,73.38,43969.0,65.9081,65.962,65.8812,65.8992,43969.0
2017-10-11 10:30:00,73.37,73.37,73.25,73.27,35842.0,65.8902,65.8902,65.7824,65.8004,35842.0
2017-10-11 10:40:00,73.27,73.33,73.25,73.32,38987.0,65.8004,65.8542,65.7824,65.8453,38987.0
2017-10-11 10:50:00,73.33,73.35,73.29,73.29,36544.0,65.8542,65.8722,65.8183,65.8183,36544.0
2017-10-11 11:00:00,73.28,73.33,73.26,73.29,29715.0,65.8093,65.8542,65.7914,65.8183,29715.0
2017-10-11 11:10:00,73.29,73.33,73.27,73.27,23722.0,65.8183,65.8542,65.8004,65.8004,23722.0
2017-10-11 11:20:00,73.27,73.33,73.26,73.3,30908.0,65.8004,65.8542,65.7914,65.8273,30908.0
2017-10-11 11:30:00,73.3,73.31,73.24,73.27,19997.0,65.8273,65.8363,65.7734,65.8004,19997.0
2017-10-11 11:40:00,73.28,73.3,73.22,73.24,17429.0,65.8093,65.8273,65.7555,65.7734,17429.0
2017-10-11 11:50:00,73.25,73.3,73.2,73.22,40497.0,65.7824,65.8273,65.7375,65.7555,40497.0
2017-10-11 12:00:00,73.22,73.32,73.22,73.31,28296.0,65.7555,65.8453,65.7555,65.8363,28296.0
2017-10-11 12:10:00,73.31,73.31,73.22,73.27,26131.0,65.8363,65.8363,65.7555,65.8004,26131.0
2017-10-11 12:20:00,73.28,73.29,73.24,73.25,14313.0,65.8093,65.8183,65.7734,65.7824,14313.0
2017-10-11 12:30:00,73.25,73.27,73.24,73.26,16490.0,65.7824,65.8004,65.7734,65.7914,16490.0
2017-10-11 12:40:00,73.26,73.28,73.24,73.28,13639.0,65.7914,65.8093,65.7734,65.8093,13639.0
2017-10-11 12:50:00,73.28,73.29,73.25,73.26,14309.0,65.8093,65.8183,65.7824,65.7914,14309.0
2017-10-11 13:00:00,73.26,73.28,73.24,73.24,19704.0,65.7914,65.8093,65.7734,65.7734,19704.0
2017-10-11 13:10:00,73.25,73.29,73.24,73.26,29245.0,65.7824,65.8183,65.7734,65.7914,29245.0
2017-10-11 13:20:00,73.26,73.27,73.24,73.24,24000.0,65.7914,65.8004,65.7734,65.7734,24000.0
2017-10-11 13:30:00,73.25,73.26,73.24,73.24,16537.0,65.7824,65.7914,65.7734,65.7734,16537.0
2017-10-11 13:40:00,73.25,73.25,73.23,73.25,10479.0,65.7824,65.7824,65.7644,65.7824,10479.0
2017-10-11 13:50:00,73.25,73.26,73.24,73.24,27564.0,65.7824,65.7914,65.7734,65.7734,27564.0
2017-10-11 14:00:00,73.24,73.26,73.23,73.24,44529.0,65.7734,65.7914,65.7644,65.7734,44529.0
2017-10-11 14:10:00,73.24,73.27,73.23,73.26,47249.0,65.7734,65.8004,65.7644,65.7914,47249.0
2017-10-11 14:20:00,73.26,73.26,73.15,73.17,37488.0,65.7914,65.7914,65.6926,65.7106,37488.0
2017-10-11 14:30:00,73.17,73.21,73.15,73.19,20555.0,65.7106,65.7465,65.6926,65.7285,20555.0
2017-10-11 14:40:00,73.18,73.22,73.18,73.19,29898.0,65.7195,65.7555,65.7195,65.7285,29898.0
2017-10-11 14:50:00,73.18,73.23,73.15,73.22,71391.0,65.7195,65.7644,65.6926,65.7555,71391.0
2017-10-11 15:00:00,73.22,73.28,73.21,73.28,29397.0,65.7555,65.8093,65.7465,65.8093,29397.0
2017-10-11 15:10:00,73.29,73.42,73.28,73.42,94294.0,65.8183,65.9351,65.8093,65.9351,94294.0
2017-10-11 15:20:00,73.42,73.5,73.41,73.42,138995.0,65.9351,66.0069,65.9261,65.9351,138995.0
2017-10-11 15:30:00,73.42,73.47,73.41,73.47,61372.0,65.9351,65.98,65.9261,65.98,61372.0
2017-10-11 15:40:00,73.47,73.58,73.46,73.58,105076.0,65.98,66.0788,65.971,66.0788,105076.0
2017-10-11 15:50:00,73.58,73.67,73.57,73.6,224644.0,66.0788,66.1596,66.0698,66.0967,224644.0
2017-10-12 09:30:00,73.74,74.21,73.74,73.95,107972.0,66.2225,66.6445,66.2225,66.411,107972.0
2017-10-12 09:40:00,73.94,74.01,73.78,73.92,49722.0,66.4021,66.4649,66.2584,66.3841,49722.0
2017-10-12 09:50:00,73.92,73.99,73.89,73.93,36160.0,66.3841,66.447,66.3572,66.3931,36160.0
2017-10-12 10:00:00,73.94,74.02,73.86,74.02,52579.0,66.4021,66.4739,66.3302,66.4739,52579.0
2017-10-12 10:10:00,74.01,74.2,74.01,74.15,48951.0,66.4649,66.6356,66.4649,66.5907,48951.0
2017-10-12 10:20:00,74.15,74.16,74.11,74.14,22410.0,66.5907,66.5996,66.5547,66.5817,22410.0
2017-10-12 10:30:00,74.15,74.33,74.13,74.28,50157.0,66.5907,66.7523,66.5727,66.7074,50157.0
2017-10-12 10:40:00,74.28,74.32,74.21,74.25,81081.0,66.7074,66.7433,66.6445,66.6805,81081.0
2017-10-12 10:50:00,74.25,74.4,74.23,74.37,80311.0,66.6805,66.8152,66.6625,66.7882,80311.0
2017-10-12 11:00:00,74.37,74.47,74.32,74.45,102101.0,66.7882,66.878,66.7433,66.8601,102101.0
2017-10-12 11:10:00,74.45,74.47,74.4,74.44,46034.0,66.8601,66.878,66.8152,66.8511,46034.0
2017-10-12 11:20:00,74.44,74.45,74.39,74.42,32618.0,66.8511,66.8601,66.8062,66.8331,32618.0
2017-10-12 11:30:00,74.42,74.43,74.34,74.37,27261.0,66.8331,66.8421,66.7613,66.7882,27261.0
2017-10-12 11:40:00,74.38,74.41,74.33,74.36,54547.0,66.7972,66.8241,66.7523,66.7792,54547.0
2017-10-12 11:50:00,74.36,74.46,74.36,74.38,48140.0,66.7792,66.869,66.7792,66.7972,48140.0
2017-10-12 12:00:00,74.38,74.38,74.28,74.28,35121.0,66.7972,66.7972,66.7074,66.7074,35121.0
2017-10-12 12:10:00,74.28,74.31,74.19,74.2,31512.0,66.7074,66.7343,66.6266,66.6356,31512.0
2017-10-12 12:20:00,74.21,74.23,74.18,74.18,49534.0,66.6445,66.6625,66.6176,66.6176,49534.0
2017-10-12 12:30:00,74.18,74.2,74.13,74.15,35145.0,66.6176,66.6356,66.5727,66.5907,35145.0
2017-10-12 12:40:00,74.14,74.15,74.0,74.01,37354.0,66.5817,66.5907,66.4559,66.4649,37354.0
2017-10-12 12:50:00,74.02,74.05,74.01,74.03,39780.0,66.4739,66.5008,66.4649,66.4829,39780.0
2017-10-12 13:00:00,74.02,74.18,74.02,74.18,36671.0,66.4739,66.6176,66.4739,66.6176,36671.0
2017-10-12 13:10:00,74.19,74.19,74.12,74.14,27706.0,66.6266,66.6266,66.5637,66.5817,27706.0
2017-10-12 13:20:00,74.13,74.18,74.13,74.17,46167.0,66.5727,66.6176,66.5727,66.6086,46167.0
2017-10-12 13:30:00,74.18,74.19,74.16,74.18,24805.0,66.6176,66.6266,66.5996,66.6176,24805.0
2017-10-12 13:40:00,74.17,74.19,74.14,74.15,42523.0,66.6086,66.6266,66.5817,66.5907,42523.0
2017-10-12 13:50:00,74.15,74.21,74.13,74.2,45110.0,66.5907,66.6445,66.5727,66.6356,45110.0
2017-10-12 14:00:00,74.19,74.21,74.18,74.2,42396.0,66.6266,66.6445,66.6176,66.6356,42396.0
2017-10-12 14:10:00,74.2,74.22,74.12,74.2,56983.0,66.6356,66.6535,66.5637,66.6356,56983.0
2017-10-12 14:20:00,74.2,74.23,74.19,74.23,17061.0,66.6356,66.6625,66.6266,66.6625,17061.0
2017-10-12 14:30:00,74.23,74.28,74.21,74.23,53771.0,66.6625,66.7074,66.6445,66.6625,53771.0
2017-10-12 14:40:00,74.24,74.27,74.21,74.21,17815.0,66.6715,66.6984,66.6445,66.6445,17815.0
2017-10-12 14:50:00,74.2,74.24,74.17,74.18,26784.0,66.6356,66.6715,66.6086,66.6176,26784.0
2017-10-12 15:00:00,74.19,74.21,74.12,74.13,45113.0,66.6266,66.6445,66.5637,66.5727,45113.0
2017-10-12 15:10:00,74.14,74.18,74.12,74.13,35498.0,66.5817,66.6176,66.5637,66.5727,35498.0
2017-10-12 15:20:00,74.12,74.13,74.06,74.12,48203.0,66.5637,66.5727,66.5098,66.5637,48203.0
2017-10-12 15:30:00,74.11,74.14,74.07,74.13,51805.0,66.5547,66.5817,66.5188,66.5727,51805.0
2017-10-12 15:40:00,74.12,74.15,74.09,74.09,49232.0,66.5637,66.5907,66.5368,66.5368,49232.0
2017-10-12 15:50:00,74.1,74.17,74.02,74.09,304612.0,66.5458,66.6086,66.4739,66.5368,304612.0
2017-10-13 09:30:00,74.61,74.77,74.31,74.64,87970.0,67.0038,67.1474,66.7343,67.0307,87970.0
2017-10-13 09:40:00,74.63,74.63,74.41,74.46,51085.0,67.0217,67.0217,66.8241,66.869,51085.0
2017-10-13 09:50:00,74.46,74.57,74.42,74.51,24650.0,66.869,66.9678,66.8331,66.914,24650.0
2017-10-13 10:00:00,74.51,74.57,74.49,74.54,21010.0,66.914,66.9678,66.896,66.9409,21010.0
2017-10-13 10:10:00,74.55,74.58,74.47,74.5,26090.0,66.9499,66.9768,66.878,66.905,26090.0
2017-10-13 10:20:00,74.5,74.51,74.44,74.48,15473.0,66.905,66.914,66.8511,66.887,15473.0
2017-10-13 10:30:00,74.48,74.49,74.4,74.41,14015.0,66.887,66.896,66.8152,66.8241,14015.0
2017-10-13 10:40:00,74.41,74.46,74.34,74.36,20629.0,66.8241,66.869,66.7613,66.7792,20629.0
2017-10-13 10:50:00,74.36,74.41,74.31,74.4,80753.0,66.7792,66.8241,66.7343,66.8152,80753.0
2017-10-13 11:00:00,74.4,74.42,74.27,74.28,16468.0,66.8152,66.8331,66.6984,66.7074,16468.0
2017-10-13 11:10:00,74.29,74.36,74.28,74.34,25984.0,66.7164,66.7792,66.7074,66.7613,25984.0
2017-10-13 11:20:00,74.34,74.37,74.27,74.34,35938.0,66.7613,66.7882,66.6984,66.7613,35938.0
2017-10-13 11:30:00,74.35,74.37,74.33,74.35,14281.0,66.7703,66.7882,66.7523,66.7703,14281.0
2017-10-13 11:40:00,74.35,74.37,74.33,74.35,13215.0,66.7703,66.7882,66.7523,66.7703,13215.0
2017-10-13 11:50:00,74.36,74.36,74.33,74.34,12176.0,66.7792,66.7792,66.7523,66.7613,12176.0
2017-10-13 12:00:00,74.35,74.37,74.32,74.34,9943.0,66.7703,66.7882,66.7433,66.7613,9943.0
2017-10-13 12:10:00,74.33,74.34,74.24,74.24,14032.0,66.7523,66.7613,66.6715,66.6715,14032.0
2017-10-13 12:20:00,74.25,74.28,74.24,74.27,9481.0,66.6805,66.7074,66.6715,66.6984,9481.0
2017-10-13 12:30:00,74.27,74.28,74.25,74.26,9959.0,66.6984,66.7074,66.6805,66.6894,9959.0
2017-10-13 12:40:00,74.25,74.27,74.23,74.26,15786.0,66.6805,66.6984,66.6625,66.6894,15786.0
2017-10-13 12:50:00,74.26,74.29,74.25,74.26,15338.0,66.6894,66.7164,66.6805,66.6894,15338.0
2017-10-13 13:00:00,74.27,74.28,74.26,74.28,6103.0,66.6984,66.7074,66.6894,66.7074,6103.0
2017-10-13 13:10:00,74.28,74.28,74.24,74.27,12712.0,66.7074,66.7074,66.6715,66.6984,12712.0
2017-10-13 13:20:00,74.27,74.33,74.26,74.33,22848.0,66.6984,66.7523,66.6894,66.7523,22848.0
2017-10-13 13:30:00,74.33,74.33,74.28,74.31,34920.0,66.7523,66.7523,66.7074,66.7343,34920.0
2017-10-13 13:40:00,74.31,74.34,74.3,74.33,14675.0,66.7343,66.7613,66.7254,66.7523,14675.0
2017-10-13 13:50:00,74.33,74.35,74.31,74.31,15962.0,66.7523,66.7703,66.7343,66.7343,15962.0
2017-10-13 14:00:00,74.31,74.34,74.31,74.34,13835.0,66.7343,66.7613,66.7343,66.7613,13835.0
2017-10-13 14:10:00,74.33,74.35,74.31,74.31,22324.0,66.7523,66.7703,66.7343,66.7343,22324.0
2017-10-13 14:20:00,74.31,74.34,74.25,74.34,44441.0,66.7343,66.7613,66.6805,66.7613,44441.0
2017-10-13 14:30:00,74.34,74.38,74.32,74.37,13997.0,66.7613,66.7972,66.7433,66.7882,13997.0
2017-10-13 14:40:00,74.37,74.4,74.35,74.39,12095.0,66.7882,66.8152,66.7703,66.8062,12095.0
2017-10-13 14:50:00,74.39,74.42,74.38,74.4,10654.0,66.8062,66.8331,66.7972,66.8152,10654.0
2017-10-13 15:00:00,74.4,74.4,74.34,74.37,18262.0,66.8152,66.8152,66.7613,66.7882,18262.0
2017-10-13 15:10:00,74.37,74.37,74.35,74.36,6763.0,66.7882,66.7882,66.7703,66.7792,6763.0
2017-10-13 15:20:00,74.35,74.38,74.32,74.32,18652.0,66.7703,66.7972,66.7433,66.7433,18652.0
2017-10-13 15:30:00,74.33,74.35,74.31,74.34,19563.0,66.7523,66.7703,66.7343,66.7613,19563.0
2017-10-13 15:40:00,74.35,74.35,74.32,74.34,32227.0,66.7703,66.7703,66.7433,66.7613,32227.0
2017-10-13 15:50:00,74.34,74.38,74.33,74.38,146865.0,66.7613,66.7972,66.7523,66.7972,146865.0
2017-10-16 09:30:00,74.44,74.51,74.22,74.24,68538.0,66.8511,66.914,66.6535,66.6715,68538.0
2017-10-16 09:40:00,74.24,74.31,74.22,74.25,7825.0,66.6715,66.7343,66.6535,66.6805,7825.0
2017-10-16 09:50:00,74.23,74.23,74.15,74.15,13021.0,66.6625,66.6625,66.5907,66.5907,13021.0
2017-10-16 10:00:00,74.17,74.2,74.06,74.09,29639.0,66.6086,66.6356,66.5098,66.5368,29639.0
2017-10-16 10:10:00,74.09,74.11,74.03,74.06,21415.0,66.5368,66.5547,66.4829,66.5098,21415.0
2017-10-16 10:20:00,74.06,74.15,74.04,74.13,18880.0,66.5098,66.5907,66.4919,66.5727,18880.0
2017-10-16 10:30:00,74.13,74.13,74.0,74.0,14762.0,66.5727,66.5727,66.4559,66.4559,14762.0
2017-10-16 10:40:00,74.0,74.0,73.81,73.83,28945.0,66.4559,66.4559,66.2853,66.3033,28945.0
2017-10-16 10:50:00,73.83,73.86,73.79,73.83,15343.0,66.3033,66.3302,66.2674,66.3033,15343.0
2017-10-16 11:00:00,73.83,73.96,73.83,73.95,19828.0,66.3033,66.42,66.3033,66.411,19828.0
2017-10-16 11:10:00,73.94,73.96,73.9,73.93,18511.0,66.4021,66.42,66.3661,66.3931,18511.0
2017-10-16 11:20:00,73.94,73.97,73.91,73.95,8123.0,66.4021,66.429,66.3751,66.411,8123.0
2017-10-16 11:30:00,73.96,73.98,73.96,73.98,7700.0,66.42,66.438,66.42,66.438,7700.0
2017-10-16 11:40:00,73.98,74.0,73.95,74.0,12136.0,66.438,66.4559,66.411,66.4559,12136.0
2017-10-16 11:50:00,74.0,74.0,73.97,73.98,9535.0,66.4559,66.4559,66.429,66.438,9535.0
2017-10-16 12:00:00,73.99,74.0,73.96,73.96,10699.0,66.447,66.4559,66.42,66.42,10699.0
2017-10-16 12:10:00,73.96,73.96,73.87,73.9,14134.0,66.42,66.42,66.3392,66.3661,14134.0
2017-10-16 12:20:00,73.91,73.94,73.88,73.93,14189.0,66.3751,66.4021,66.3482,66.3931,14189.0
2017-10-16 12:30:00,73.93,73.97,73.93,73.95,17432.0,66.3931,66.429,66.3931,66.411,17432.0
2017-10-16 12:40:00,73.95,73.98,73.95,73.97,11643.0,66.411,66.438,66.411,66.429,11643.0
2017-10-16 12:50:00,73.98,74.01,73.97,74.0,8729.0,66.438,66.4649,66.429,66.4559,8729.0
2017-10-16 13:00:00,74.0,74.01,73.98,74.0,9174.0,66.4559,66.4649,66.438,66.4559,9174.0
2017-10-16 13:10:00,74.0,74.04,74.0,74.04,21950.0,66.4559,66.4919,66.4559,66.4919,21950.0
2017-10-16 13:20:00,74.05,74.07,74.04,74.07,10801.0,66.5008,66.5188,66.4919,66.5188,10801.0
2017-10-16 13:30:00,74.06,74.06,74.03,74.03,15869.0,66.5098,66.5098,66.4829,66.4829,15869.0
2017-10-16 13:40:00,74.03,74.04,74.02,74.03,14735.0,66.4829,66.4919,66.4739,66.4829,14735.0
2017-10-16 13:50:00,74.02,74.03,73.95,73.95,21693.0,66.4739,66.4829,66.411,66.411,21693.0
2017-10-16 14:00:00,73.95,73.99,73.94,73.98,13917.0,66.411,66.447,66.4021,66.438,13917.0
2017-10-16 14:10:00,73.99,74.01,73.97,73.98,28018.0,66.447,66.4649,66.429,66.438,28018.0
2017-10-16 14:20:00,73.98,74.02,73.98,74.02,18715.0,66.438,66.4739,66.438,66.4739,18715.0
2017-10-16 14:30:00,74.02,74.02,73.99,74.0,21792.0,66.4739,66.4739,66.447,66.4559,21792.0
2017-10-16 14:40:00,74.0,74.03,73.99,74.02,21092.0,66.4559,66.4829,66.447,66.4739,21092.0
2017-10-16 14:50:00,74.01,74.06,74.0,74.04,23157.0,66.4649,66.5098,66.4559,66.4919,23157.0
2017-10-16 15:00:00,74.03,74.04,73.96,73.97,58534.0,66.4829,66.4919,66.42,66.429,58534.0
2017-10-16 15:10:00,73.97,74.01,73.96,74.01,17995.0,66.429,66.4649,66.42,66.4649,17995.0
2017-10-16 15:20:00,74.0,74.01,73.99,73.99,25233.0,66.4559,66.4649,66.447,66.447,25233.0
2017-10-16 15:30:00,74.0,74.07,74.0,74.07,22010.0,66.4559,66.5188,66.4559,66.5188,22010.0
2017-10-16 15:40:00,74.06,74.09,74.04,74.06,42064.0,66.5098,66.5368,66.4919,66.5098,42064.0
2017-10-16 15:50:00,74.06,74.19,74.06,74.17,136263.0,66.5098,66.6266,66.5098,66.6086,136263.0
2017-10-17 09:30:00,74.12,74.13,73.97,74.08,31353.0,66.5637,66.5727,66.429,66.5278,31353.0
2017-10-17 09:40:00,74.05,74.08,74.01,74.07,11602.0,66.5008,66.5278,66.4649,66.5188,11602.0
2017-10-17 09:50:00,74.08,74.08,73.9,73.91,17735.0,66.5278,66.5278,66.3661,66.3751,17735.0
2017-10-17 10:00:00,73.9,73.94,73.87,73.88,19000.0,66.3661,66.4021,66.3392,66.3482,19000.0
2017-10-17 10:10:00,73.88,73.89,73.78,73.79,19997.0,66.3482,66.3572,66.2584,66.2674,19997.0
2017-10-17 10:20:00,73.78,73.86,73.78,73.8,32532.0,66.2584,66.3302,66.2584,66.2763,32532.0
2017-10-17 10:30:00,73.8,73.8,73.65,73.69,49001.0,66.2763,66.2763,66.1416,66.1775,49001.0
2017-10-17 10:40:00,73.69,73.69,73.6,73.65,27222.0,66.1775,66.1775,66.0967,66.1416,27222.0
2017-10-17 10:50:00,73.64,73.71,73.64,73.67,20378.0,66.1326,66.1955,66.1326,66.1596,20378.0
2017-10-17 11:00:00,73.68,73.83,73.68,73.81,27650.0,66.1686,66.3033,66.1686,66.2853,27650.0
2017-10-17 11:10:00,73.81,73.82,73.78,73.82,16518.0,66.2853,66.2943,66.2584,66.2943,16518.0
2017-10-17 11:20:00,73.82,73.83,73.77,73.81,15752.0,66.2943,66.3033,66.2494,66.2853,15752.0
2017-10-17 11:30:00,73.82,73.84,73.78,73.79,20532.0,66.2943,66.3123,66.2584,66.2674,20532.0
2017-10-17 11:40:00,73.8,73.87,73.78,73.86,16768.0,66.2763,66.3392,66.2584,66.3302,16768.0
2017-10-17 11:50:00,73.86,73.89,73.83,73.84,20596.0,66.3302,66.3572,66.3033,66.3123,20596.0
2017-10-17 12:00:00,73.84,73.84,73.81,73.83,10657.0,66.3123,66.3123,66.2853,66.3033,10657.0
2017-10-17 12:10:00,73.84,73.85,73.79,73.8,11608.0,66.3123,66.3212,66.2674,66.2763,11608.0
2017-10-17 12:20:00,73.8,73.8,73.72,73.72,9827.0,66.2763,66.2763,66.2045,66.2045,9827.0
2017-10-17 12:30:00,73.72,73.73,73.7,73.73,6977.0,66.2045,66.2135,66.1865,66.2135,6977.0
2017-10-17 12:40:00,73.73,73.76,73.71,73.76,7882.0,66.2135,66.2404,66.1955,66.2404,7882.0
2017-10-17 12:50:00,73.77,73.77,73.68,73.68,9170.0,66.2494,66.2494,66.1686,66.1686,9170.0
2017-10-17 13:00:00,73.68,73.68,73.63,73.63,12192.0,66.1686,66.1686,66.1237,66.1237,12192.0
2017-10-17 13:10:00,73.63,73.64,73.61,73.63,23458.0,66.1237,66.1326,66.1057,66.1237,23458.0
2017-10-17 13:20:00,73.63,73.66,73.63,73.64,7876.0,66.1237,66.1506,66.1237,66.1326,7876.0
2017-10-17 13:30:00,73.64,73.65,73.6,73.61,10372.0,66.1326,66.1416,66.0967,66.1057,10372.0
2017-10-17 13:40:00,73.61,73.66,73.6,73.65,14437.0,66.1057,66.1506,66.0967,66.1416,14437.0
2017-10-17 13:50:00,73.66,73.71,73.65,73.69,14851.0,66.1506,66.1955,66.1416,66.1775,14851.0
2017-10-17 14:00:00,73.69,73.74,73.69,73.72,10335.0,66.1775,66.2225,66.1775,66.2045,10335.0
2017-10-17 14:10:00,73.73,73.76,73.71,73.76,32731.0,66.2135,66.2404,66.1955,66.2404,32731.0
2017-10-17 14:20:00,73.76,73.87,73.76,73.85,29969.0,66.2404,66.3392,66.2404,66.3212,29969.0
2017-10-17 14:30:00,73.84,73.85,73.79,73.82,18368.0,66.3123,66.3212,66.2674,66.2943,18368.0
2017-10-17 14:40:00,73.82,73.83,73.79,73.81,16995.0,66.2943,66.3033,66.2674,66.2853,16995.0
2017-10-17 14:50:00,73.81,73.85,73.8,73.81,48468.0,66.2853,66.3212,66.2763,66.2853,48468.0
2017-10-17 15:00:00,73.81,73.9,73.79,73.9,26644.0,66.2853,66.3661,66.2674,66.3661,26644.0
2017-10-17 15:10:00,73.9,73.92,73.89,73.91,27191.0,66.3661,66.3841,66.3572,66.3751,27191.0
2017-10-17 15:20:00,73.91,73.98,73.9,73.95,28204.0,66.3751,66.438,66.3661,66.411,28204.0
2017-10-17 15:30:00,73.95,74.01,73.95,73.98,29809.0,66.411,66.4649,66.411,66.438,29809.0
2017-10-17 15:40:00,73.98,74.01,73.94,73.95,42826.0,66.438,66.4649,66.4021,66.411,42826.0
2017-10-17 15:50:00,73.95,74.07,73.94,73.97,155632.0,66.411,66.5188,66.4021,66.429,155632.0
2017-10-18 09:30:00,74.18,74.33,73.91,73.96,48120.0,66.6176,66.7523,66.3751,66.42,48120.0
2017-10-18 09:40:00,73.95,73.97,73.7,73.77,44507.0,66.411,66.429,66.1865,66.2494,44507.0
2017-10-18 09:50:00,73.77,73.83,73.64,73.67,24737.0,66.2494,66.3033,66.1326,66.1596,24737.0
2017-10-18 10:00:00,73.67,73.82,73.67,73.76,30221.0,66.1596,66.2943,66.1596,66.2404,30221.0
2017-10-18 10:10:00,73.76,73.8,73.69,73.73,47602.0,66.2404,66.2763,66.1775,66.2135,47602.0
2017-10-18 10:20:00,73.73,73.73,73.66,73.73,25852.0,66.2135,66.2135,66.1506,66.2135,25852.0
2017-10-18 10:30:00,73.73,73.82,73.73,73.81,58774.0,66.2135,66.2943,66.2135,66.2853,58774.0
2017-10-18 10:40:00,73.82,73.94,73.81,73.9,21939.0,66.2943,66.4021,66.2853,66.3661,21939.0
2017-10-18 10:50:00,73.9,73.91,73.83,73.89,24538.0,66.3661,66.3751,66.3033,66.3572,24538.0
2017-10-18 11:00:00,73.89,73.96,73.8,73.83,37584.0,66.3572,66.42,66.2763,66.3033,37584.0
2017-10-18 11:10:00,73.83,73.87,73.76,73.78,36220.0,66.3033,66.3392,66.2404,66.2584,36220.0
2017-10-18 11:20:00,73.81,73.82,73.71,73.77,22584.0,66.2853,66.2943,66.1955,66.2494,22584.0
2017-10-18 11:30:00,73.77,73.84,73.77,73.84,32395.0,66.2494,66.3123,66.2494,66.3123,32395.0
2017-10-18 11:40:00,73.84,73.85,73.76,73.8,22869.0,66.3123,66.3212,66.2404,66.2763,22869.0
2017-10-18 11:50:00,73.79,73.81,73.76,73.81,28880.0,66.2674,66.2853,66.2404,66.2853,28880.0
2017-10-18 12:00:00,73.8,73.9,73.79,73.83,12194.0,66.2763,66.3661,66.2674,66.3033,12194.0
2017-10-18 12:10:00,73.83,73.87,73.79,73.85,42879.0,66.3033,66.3392,66.2674,66.3212,42879.0
2017-10-18 12:20:00,73.86,73.86,73.79,73.81,54544.0,66.3302,66.3302,66.2674,66.2853,54544.0
2017-10-18 12:30:00,73.81,73.81,73.68,73.68,37295.0,66.2853,66.2853,66.1686,66.1686,37295.0
2017-10-18 12:40:00,73.68,73.75,73.65,73.69,19336.0,66.1686,66.2314,66.1416,66.1775,19336.0
2017-10-18 12:50:00,73.7,73.72,73.68,73.7,10528.0,66.1865,66.2045,66.1686,66.1865,10528.0
2017-10-18 13:00:00,73.7,73.75,73.7,73.7,14771.0,66.1865,66.2314,66.1865,66.1865,14771.0
2017-10-18 13:10:00,73.7,73.8,73.7,73.76,24802.0,66.1865,66.2763,66.1865,66.2404,24802.0
2017-10-18 13:20:00,73.77,73.8,73.73,73.74,36456.0,66.2494,66.2763,66.2135,66.2225,36456.0
2017-10-18 13:30:00,73.75,73.84,73.74,73.83,15257.0,66.2314,66.3123,66.2225,66.3033,15257.0
2017-10-18 13:40:00,73.84,73.91,73.82,73.9,32250.0,66.3123,66.3751,66.2943,66.3661,32250.0
2017-10-18 13:50:00,73.89,74.07,73.89,74.0,44031.0,66.3572,66.5188,66.3572,66.4559,44031.0
2017-10-18 14:00:00,74.0,74.04,73.99,74.0,25178.0,66.4559,66.4919,66.447,66.4559,25178.0
2017-10-18 14:10:00,74.0,74.03,73.97,74.01,26681.0,66.4559,66.4829,66.429,66.4649,26681.0
2017-10-18 14:20:00,74.02,74.03,73.97,73.99,26306.0,66.4739,66.4829,66.429,66.447,26306.0
2017-10-18 14:30:00,73.99,74.04,73.99,74.02,31756.0,66.447,66.4919,66.447,66.4739,31756.0
2017-10-18 14:40:00,74.02,74.04,74.01,74.03,40425.0,66.4739,66.4919,66.4649,66.4829,40425.0
2017-10-18 14:50:00,74.04,74.04,73.99,74.0,37130.0,66.4919,66.4919,66.447,66.4559,37130.0
2017-10-18 15:00:00,74.01,74.15,74.0,74.13,49015.0,66.4649,66.5907,66.4559,66.5727,49015.0
2017-10-18 15:10:00,74.13,74.19,74.11,74.19,62133.0,66.5727,66.6266,66.5547,66.6266,62133.0
2017-10-18 15:20:00,74.19,74.19,74.09,74.12,62919.0,66.6266,66.6266,66.5368,66.5637,62919.0
2017-10-18 15:30:00,74.11,74.13,74.02,74.05,64494.0,66.5547,66.5727,66.4739,66.5008,64494.0
2017-10-18 15:40:00,74.04,74.1,73.97,74.0,98857.0,66.4919,66.5458,66.429,66.4559,98857.0
2017-10-18 15:50:00,74.0,74.0,73.93,73.93,253664.0,66.4559,66.4559,66.3931,66.3931,253664.0
2017-10-19 09:30:00,73.61,73.95,73.42,73.95,57531.0,66.1057,66.411,65.9351,66.411,57531.0
2017-10-19 09:40:00,73.92,73.95,73.72,73.76,25013.0,66.3841,66.411,66.2045,66.2404,25013.0
2017-10-19 09:50:00,73.77,73.98,73.73,73.92,44379.0,66.2494,66.438,66.2135,66.3841,44379.0
2017-10-19 10:00:00,73.91,74.0,73.8,74.0,24539.0,66.3751,66.4559,66.2763,66.4559,24539.0
2017-10-19 10:10:00,74.0,74.15,73.91,74.09,60754.0,66.4559,66.5907,66.3751,66.5368,60754.0
2017-10-19 10:20:00,74.09,74.21,74.09,74.21,32115.0,66.5368,66.6445,66.5368,66.6445,32115.0
2017-10-19 10:30:00,74.2,74.25,74.16,74.22,38222.0,66.6356,66.6805,66.5996,66.6535,38222.0
2017-10-19 10:40:00,74.22,74.23,74.15,74.22,27560.0,66.6535,66.6625,66.5907,66.6535,27560.0
2017-10-19 10:50:00,74.23,74.37,74.23,74.33,23615.0,66.6625,66.7882,66.6625,66.7523,23615.0
2017-10-19 11:00:00,74.33,74.37,74.33,74.36,22496.0,66.7523,66.7882,66.7523,66.7792,22496.0
2017-10-19 11:10:00,74.36,74.39,74.32,74.32,23617.0,66.7792,66.8062,66.7433,66.7433,23617.0
2017-10-19 11:20:00,74.32,74.36,74.28,74.31,30199.0,66.7433,66.7792,66.7074,66.7343,30199.0
2017-10-19 11:30:00,74.32,74.34,74.25,74.3,19206.0,66.7433,66.7613,66.6805,66.7254,19206.0
2017-10-19 11:40:00,74.29,74.3,74.23,74.24,20532.0,66.7164,66.7254,66.6625,66.6715,20532.0
2017-10-19 11:50:00,74.25,74.3,74.22,74.23,25439.0,66.6805,66.7254,66.6535,66.6625,25439.0
2017-10-19 12:00:00,74.25,74.25,74.16,74.19,21908.0,66.6805,66.6805,66.5996,66.6266,21908.0
2017-10-19 12:10:00,74.2,74.24,74.18,74.22,18515.0,66.6356,66.6715,66.6176,66.6535,18515.0
2017-10-19 12:20:00,74.21,74.23,74.2,74.2,15292.0,66.6445,66.6625,66.6356,66.6356,15292.0
2017-10-19 12:30:00,74.2,74.2,74.12,74.12,13515.0,66.6356,66.6356,66.5637,66.5637,13515.0
2017-10-19 12:40:00,74.13,74.15,74.11,74.15,10042.0,66.5727,66.5907,66.5547,66.5907,10042.0
2017-10-19 12:50:00,74.15,74.21,74.14,74.15,42257.0,66.5907,66.6445,66.5817,66.5907,42257.0
2017-10-19 13:00:00,74.15,74.26,74.15,74.23,26251.0,66.5907,66.6894,66.5907,66.6625,26251.0
2017-10-19 13:10:00,74.22,74.27,74.21,74.26,12779.0,66.6535,66.6984,66.6445,66.6894,12779.0
2017-10-19 13:20:00,74.26,74.32,74.25,74.31,13914.0,66.6894,66.7433,66.6805,66.7343,13914.0
2017-10-19 13:30:00,74.31,74.31,74.28,74.29,6878.0,66.7343,66.7343,66.7074,66.7164,6878.0
2017-10-19 13:40:00,74.3,74.34,74.28,74.28,17048.0,66.7254,66.7613,66.7074,66.7074,17048.0
2017-10-19 13:50:00,74.29,74.33,74.27,74.33,17524.0,66.7164,66.7523,66.6984,66.7523,17524.0
2017-10-19 14:00:00,74.33,74.4,74.33,74.36,22656.0,66.7523,66.8152,66.7523,66.7792,22656.0
2017-10-19 14:10:00,74.37,74.43,74.36,74.43,18589.0,66.7882,66.8421,66.7792,66.8421,18589.0
2017-10-19 14:20:00,74.42,74.44,74.36,74.36,19873.0,66.8331,66.8511,66.7792,66.7792,19873.0
2017-10-19 14:30:00,74.36,74.43,74.35,74.42,33342.0,66.7792,66.8421,66.7703,66.8331,33342.0
2017-10-19 14:40:00,74.42,74.47,74.41,74.42,25906.0,66.8331,66.878,66.8241,66.8331,25906.0
2017-10-19 14:50:00,74.42,74.43,74.36,74.37,26120.0,66.8331,66.8421,66.7792,66.7882,26120.0
2017-10-19 15:00:00,74.38,74.4,74.35,74.36,24200.0,66.7972,66.8152,66.7703,66.7792,24200.0
2017-10-19 15:10:00,74.37,74.41,74.36,74.37,36867.0,66.7882,66.8241,66.7792,66.7882,36867.0
2017-10-19 15:20:00,74.37,74.38,74.29,74.29,43227.0,66.7882,66.7972,66.7164,66.7164,43227.0
2017-10-19 15:30:00,74.29,74.29,74.15,74.18,75785.0,66.7164,66.7164,66.5907,66.6176,75785.0
2017-10-19 15:40:00,74.18,74.19,74.1,74.16,62431.0,66.6176,66.6266,66.5458,66.5996,62431.0
2017-10-19 15:50:00,74.17,74.27,74.15,74.27,149054.0,66.6086,66.6984,66.5907,66.6984,149054.0
2017-10-20 09:30:00,74.5,74.63,74.27,74.33,161642.0,66.905,67.0217,66.6984,66.7523,161642.0
2017-10-20 09:40:00,74.35,74.43,74.31,74.34,28488.0,66.7703,66.8421,66.7343,66.7613,28488.0
2017-10-20 09:50:00,74.35,74.37,74.29,74.29,35519.0,66.7703,66.7882,66.7164,66.7164,35519.0
2017-10-20 10:00:00,74.3,74.37,74.27,74.27,36380.0,66.7254,66.7882,66.6984,66.6984,36380.0
2017-10-20 10:10:00,74.28,74.32,74.21,74.28,143881.0,66.7074,66.7433,66.6445,66.7074,143881.0
2017-10-20 10:20:00,74.29,74.3,74.21,74.25,65906.0,66.7164,66.7254,66.6445,66.6805,65906.0
2017-10-20 10:30:00,74.26,74.27,74.25,74.27,35721.0,66.6894,66.6984,66.6805,66.6984,35721.0
2017-10-20 10:40:00,74.26,74.27,74.19,74.2,29051.0,66.6894,66.6984,66.6266,66.6356,29051.0
2017-10-20 10:50:00,74.2,74.26,74.2,74.23,22643.0,66.6356,66.6894,66.6356,66.6625,22643.0
2017-10-20 11:00:00,74.23,74.27,74.23,74.27,38698.0,66.6625,66.6984,66.6625,66.6984,38698.0
2017-10-20 11:10:00,74.26,74.3,74.25,74.29,36756.0,66.6894,66.7254,66.6805,66.7164,36756.0
2017-10-20 11:20:00,74.29,74.36,74.27,74.3,49321.0,66.7164,66.7792,66.6984,66.7254,49321.0
2017-10-20 11:30:00,74.3,74.3,74.26,74.29,46717.0,66.7254,66.7254,66.6894,66.7164,46717.0
2017-10-20 11:40:00,74.28,74.29,74.26,74.29,31179.0,66.7074,66.7164,66.6894,66.7164,31179.0
2017-10-20 11:50:00,74.29,74.3,74.27,74.28,36955.0,66.7164,66.7254,66.6984,66.7074,36955.0
2017-10-20 12:00:00,74.29,74.3,74.26,74.28,31477.0,66.7164,66.7254,66.6894,66.7074,31477.0
2017-10-20 12:10:00,74.28,74.29,74.27,74.27,9815.0,66.7074,66.7164,66.6984,66.6984,9815.0
2017-10-20 12:20:00,74.28,74.28,74.25,74.26,18610.0,66.7074,66.7074,66.6805,66.6894,18610.0
2017-10-20 12:30:00,74.25,74.27,74.25,74.26,26293.0,66.6805,66.6984,66.6805,66.6894,26293.0
2017-10-20 12:40:00,74.26,74.26,74.23,74.25,20013.0,66.6894,66.6894,66.6625,66.6805,20013.0
2017-10-20 12:50:00,74.25,74.26,74.24,74.26,31999.0,66.6805,66.6894,66.6715,66.6894,31999.0
2017-10-20 13:00:00,74.26,74.31,74.25,74.31,29402.0,66.6894,66.7343,66.6805,66.7343,29402.0
2017-10-20 13:10:00,74.31,74.4,74.29,74.39,69443.0,66.7343,66.8152,66.7164,66.8062,69443.0
2017-10-20 13:20:00,74.39,74.5,74.38,74.48,23892.0,66.8062,66.905,66.7972,66.887,23892.0
2017-10-20 13:30:00,74.49,74.5,74.48,74.5,24553.0,66.896,66.905,66.887,66.905,24553.0
2017-10-20 13:40:00,74.5,74.54,74.43,74.5,58957.0,66.905,66.9409,66.8421,66.905,58957.0
2017-10-20 13:50:00,74.49,74.49,74.44,74.45,17654.0,66.896,66.896,66.8511,66.8601,17654.0
2017-10-20 14:00:00,74.45,74.5,74.45,74.48,50271.0,66.8601,66.905,66.8601,66.887,50271.0
2017-10-20 14:10:00,74.48,74.49,74.46,74.48,11259.0,66.887,66.896,66.869,66.887,11259.0
2017-10-20 14:20:00,74.49,74.63,74.47,74.62,19366.0,66.896,67.0217,66.878,67.0127,19366.0
2017-10-20 14:30:00,74.62,74.66,74.57,74.58,17791.0,67.0127,67.0487,66.9678,66.9768,17791.0
2017-10-20 14:40:00,74.58,74.59,74.54,74.55,12692.0,66.9768,66.9858,66.9409,66.9499,12692.0
2017-10-20 14:50:00,74.54,74.56,74.51,74.54,21119.0,66.9409,66.9589,66.914,66.9409,21119.0
2017-10-20 15:00:00,74.54,74.54,74.47,74.47,95363.0,66.9409,66.9409,66.878,66.878,95363.0
2017-10-20 15:10:00,74.47,74.55,74.46,74.53,80032.0,66.878,66.9499,66.869,66.9319,80032.0
2017-10-20 15:20:00,74.53,74.54,74.45,74.45,38919.0,66.9319,66.9409,66.8601,66.8601,38919.0
2017-10-20 15:30:00,74.45,74.51,74.45,74.5,33142.0,66.8601,66.914,66.8601,66.905,33142.0
2017-10-20 15:40:00,74.49,74.57,74.49,74.52,63770.0,66.896,66.9678,66.896,66.9229,63770.0
2017-10-20 15:50:00,74.53,74.82,74.53,74.8,333072.0,66.9319,67.1923,66.9319,67.1744,333072.0
2017-10-23 09:30:00,75.01,75.01,74.77,74.77,53430.0,67.363,67.363,67.1474,67.1474,53430.0
2017-10-23 09:40:00,74.78,74.81,74.69,74.76,21662.0,67.1564,67.1834,67.0756,67.1385,21662.0
2017-10-23 09:50:00,74.76,74.84,74.76,74.82,26833.0,67.1385,67.2103,67.1385,67.1923,26833.0
2017-10-23 10:00:00,74.82,74.82,74.71,74.72,65311.0,67.1923,67.1923,67.0936,67.1025,65311.0
2017-10-23 10:10:00,74.72,74.76,74.64,74.67,19692.0,67.1025,67.1385,67.0307,67.0576,19692.0
2017-10-23 10:20:00,74.66,74.68,74.53,74.62,22008.0,67.0487,67.0666,66.9319,67.0127,22008.0
2017-10-23 10:30:00,74.64,74.69,74.64,74.67,38922.0,67.0307,67.0756,67.0307,67.0576,38922.0
2017-10-23 10:40:00,74.67,74.69,74.64,74.69,23578.0,67.0576,67.0756,67.0307,67.0756,23578.0
2017-10-23 10:50:00,74.69,74.72,74.65,74.65,21084.0,67.0756,67.1025,67.0397,67.0397,21084.0
2017-10-23 11:00:00,74.66,74.76,74.65,74.72,51918.0,67.0487,67.1385,67.0397,67.1025,51918.0
2017-10-23 11:10:00,74.72,74.72,74.58,74.58,26401.0,67.1025,67.1025,66.9768,66.9768,26401.0
2017-10-23 11:20:00,74.58,74.66,74.58,74.63,37261.0,66.9768,67.0487,66.9768,67.0217,37261.0
2017-10-23 11:30:00,74.63,74.68,74.58,74.61,39457.0,67.0217,67.0666,66.9768,67.0038,39457.0
2017-10-23 11:40:00,74.6,74.74,74.59,74.73,29545.0,66.9948,67.1205,66.9858,67.1115,29545.0
2017-10-23 11:50:00,74.74,74.76,74.71,74.74,27674.0,67.1205,67.1385,67.0936,67.1205,27674.0
2017-10-23 12:00:00,74.75,74.76,74.72,74.73,13306.0,67.1295,67.1385,67.1025,67.1115,13306.0
2017-10-23 12:10:00,74.72,74.72,74.65,74.67,16287.0,67.1025,67.1025,67.0397,67.0576,16287.0
2017-10-23 12:20:00,74.67,74.71,74.67,74.7,11707.0,67.0576,67.0936,67.0576,67.0846,11707.0
2017-10-23 12:30:00,74.7,74.75,74.68,74.68,20061.0,67.0846,67.1295,67.0666,67.0666,20061.0
2017-10-23 12:40:00,74.68,74.7,74.67,74.67,13020.0,67.0666,67.0846,67.0576,67.0576,13020.0
2017-10-23 12:50:00,74.67,74.69,74.66,74.68,13343.0,67.0576,67.0756,67.0487,67.0666,13343.0
2017-10-23 13:00:00,74.67,74.68,74.64,74.68,12006.0,67.0576,67.0666,67.0307,67.0666,12006.0
2017-10-23 13:10:00,74.68,74.68,74.62,74.62,9406.0,67.0666,67.0666,67.0127,67.0127,9406.0
2017-10-23 13:20:00,74.61,74.74,74.6,74.72,31313.0,67.0038,67.1205,66.9948,67.1025,31313.0
2017-10-23 13:30:00,74.73,74.77,74.63,74.67,99441.0,67.1115,67.1474,67.0217,67.0576,99441.0
2017-10-23 13:40:00,74.67,74.69,74.64,74.64,25116.0,67.0576,67.0756,67.0307,67.0307,25116.0
2017-10-23 13:50:00,74.64,74.66,74.63,74.65,39063.0,67.0307,67.0487,67.0217,67.0397,39063.0
2017-10-23 14:00:00,74.65,74.7,74.59,74.59,88159.0,67.0397,67.0846,66.9858,66.9858,88159.0
2017-10-23 14:10:00,74.6,74.67,74.59,74.59,104072.0,66.9948,67.0576,66.9858,66.9858,104072.0
2017-10-23 14:20:00,74.59,74.64,74.58,74.64,76429.0,66.9858,67.0307,66.9768,67.0307,76429.0
2017-10-23 14:30:00,74.64,74.74,74.62,74.68,78128.0,67.0307,67.1205,67.0127,67.0666,78128.0
2017-10-23 14:40:00,74.69,74.71,74.6,74.6,50008.0,67.0756,67.0936,66.9948,66.9948,50008.0
2017-10-23 14:50:00,74.61,74.82,74.6,74.72,98524.0,67.0038,67.1923,66.9948,67.1025,98524.0
2017-10-23 15:00:00,74.72,74.72,74.66,74.7,38549.0,67.1025,67.1025,67.0487,67.0846,38549.0
2017-10-23 15:10:00,74.69,74.69,74.65,74.65,54186.0,67.0756,67.0756,67.0397,67.0397,54186.0
2017-10-23 15:20:00,74.64,74.65,74.56,74.58,129045.0,67.0307,67.0397,66.9589,66.9768,129045.0
2017-10-23 15:30:00,74.59,74.66,74.51,74.54,66077.0,66.9858,67.0487,66.914,66.9409,66077.0
2017-10-23 15:40:00,74.54,74.58,74.46,74.46,116604.0,66.9409,66.9768,66.869,66.869,116604.0
2017-10-23 15:50:00,74.46,74.46,74.3,74.42,363279.0,66.869,66.869,66.7254,66.8331,363279.0
2017-10-24 09:30:00,74.3,74.49,74.17,74.28,71380.0,66.7254,66.896,66.6086,66.7074,71380.0
2017-10-24 09:40:00,74.26,74.32,74.15,74.21,29457.0,66.6894,66.7433,66.5907,66.6445,29457.0
2017-10-24 09:50:00,74.21,74.41,74.19,74.37,55405.0,66.6445,66.8241,66.6266,66.7882,55405.0
2017-10-24 10:00:00,74.36,74.47,74.35,74.47,51145.0,66.7792,66.878,66.7703,66.878,51145.0
2017-10-24 10:10:00,74.46,74.48,74.39,74.44,60598.0,66.869,66.887,66.8062,66.8511,60598.0
2017-10-24 10:20:00,74.43,74.44,74.39,74.42,79369.0,66.8421,66.8511,66.8062,66.8331,79369.0
2017-10-24 10:30:00,74.42,74.43,74.35,74.41,145068.0,66.8331,66.8421,66.7703,66.8241,145068.0
2017-10-24 10:40:00,74.4,74.46,74.37,74.4,42653.0,66.8152,66.869,66.7882,66.8152,42653.0
2017-10-24 10:50:00,74.4,74.42,74.37,74.37,45347.0,66.8152,66.8331,66.7882,66.7882,45347.0
2017-10-24 11:00:00,74.38,74.42,74.37,74.4,30660.0,66.7972,66.8331,66.7882,66.8152,30660.0
2017-10-24 11:10:00,74.4,74.42,74.33,74.33,32671.0,66.8152,66.8331,66.7523,66.7523,32671.0
2017-10-24 11:20:00,74.34,74.36,74.29,74.3,31964.0,66.7613,66.7792,66.7164,66.7254,31964.0
2017-10-24 11:30:00,74.29,74.35,74.27,74.34,22613.0,66.7164,66.7703,66.6984,66.7613,22613.0
2017-10-24 11:40:00,74.34,74.39,74.32,74.36,23659.0,66.7613,66.8062,66.7433,66.7792,23659.0
2017-10-24 11:50:00,74.35,74.41,74.35,74.4,23614.0,66.7703,66.8241,66.7703,66.8152,23614.0
2017-10-24 12:00:00,74.38,74.39,74.35,74.37,17146.0,66.7972,66.8062,66.7703,66.7882,17146.0
2017-10-24 12:10:00,74.37,74.45,74.36,74.39,23559.0,66.7882,66.8601,66.7792,66.8062,23559.0
2017-10-24 12:20:00,74.38,74.41,74.34,74.37,23011.0,66.7972,66.8241,66.7613,66.7882,23011.0
2017-10-24 12:30:00,74.37,74.39,74.35,74.38,18633.0,66.7882,66.8062,66.7703,66.7972,18633.0
2017-10-24 12:40:00,74.39,74.4,74.33,74.33,25694.0,66.8062,66.8152,66.7523,66.7523,25694.0
2017-10-24 12:50:00,74.33,74.33,74.26,74.3,25921.0,66.7523,66.7523,66.6894,66.7254,25921.0
2017-10-24 13:00:00,74.3,74.3,74.17,74.19,21486.0,66.7254,66.7254,66.6086,66.6266,21486.0
2017-10-24 13:10:00,74.18,74.22,74.18,74.2,23682.0,66.6176,66.6535,66.6176,66.6356,23682.0
2017-10-24 13:20:00,74.2,74.23,74.19,74.22,14237.0,66.6356,66.6625,66.6266,66.6535,14237.0
2017-10-24 13:30:00,74.21,74.27,74.19,74.27,22729.0,66.6445,66.6984,66.6266,66.6984,22729.0
2017-10-24 13:40:00,74.27,74.27,74.23,74.23,19752.0,66.6984,66.6984,66.6625,66.6625,19752.0
2017-10-24 13:50:00,74.23,74.25,74.2,74.23,22612.0,66.6625,66.6805,66.6356,66.6625,22612.0
2017-10-24 14:00:00,74.24,74.25,74.19,74.25,21129.0,66.6715,66.6805,66.6266,66.6805,21129.0
2017-10-24 14:10:00,74.25,74.37,74.23,74.37,30547.0,66.6805,66.7882,66.6625,66.7882,30547.0
2017-10-24 14:20:00,74.37,74.41,74.36,74.39,36984.0,66.7882,66.8241,66.7792,66.8062,36984.0
2017-10-24 14:30:00,74.4,74.46,74.38,74.45,58491.0,66.8152,66.869,66.7972,66.8601,58491.0
2017-10-24 14:40:00,74.45,74.47,74.39,74.4,45743.0,66.8601,66.878,66.8062,66.8152,45743.0
2017-10-24 14:50:00,74.39,74.41,74.35,74.39,90321.0,66.8062,66.8241,66.7703,66.8062,90321.0
2017-10-24 15:00:00,74.39,74.44,74.3,74.34,84656.0,66.8062,66.8511,66.7254,66.7613,84656.0
2017-10-24 15:10:00,74.34,74.44,74.32,74.4,65831.0,66.7613,66.8511,66.7433,66.8152,65831.0
2017-10-24 15:20:00,74.4,74.58,74.39,74.55,46217.0,66.8152,66.9768,66.8062,66.9499,46217.0
2017-10-24 15:30:00,74.56,74.57,74.54,74.56,36677.0,66.9589,66.9678,66.9409,66.9589,36677.0
2017-10-24 15:40:00,74.56,74.59,74.52,74.52,109907.0,66.9589,66.9858,66.9229,66.9229,109907.0
2017-10-24 15:50:00,74.53,74.7,74.52,74.68,265116.0,66.9319,67.0846,66.9229,67.0666,265116.0
2017-10-25 09:30:00,74.43,74.52,74.32,74.51,117362.0,66.8421,66.9229,66.7433,66.914,117362.0
2017-10-25 09:40:00,74.54,74.57,74.42,74.52,115358.0,66.9409,66.9678,66.8331,66.9229,115358.0
2017-10-25 09:50:00,74.51,74.71,74.5,74.71,39604.0,66.914,67.0936,66.905,67.0936,39604.0
2017-10-25 10:00:00,74.72,74.75,74.62,74.72,60275.0,67.1025,67.1295,67.0127,67.1025,60275.0
2017-10-25 10:10:00,74.72,74.72,74.52,74.55,53973.0,67.1025,67.1025,66.9229,66.9499,53973.0
2017-10-25 10:20:00,74.55,74.67,74.55,74.64,32068.0,66.9499,67.0576,66.9499,67.0307,32068.0
2017-10-25 10:30:00,74.64,74.67,74.58,74.61,28567.0,67.0307,67.0576,66.9768,67.0038,28567.0
2017-10-25 10:40:00,74.61,74.65,74.51,74.62,37850.0,67.0038,67.0397,66.914,67.0127,37850.0
2017-10-25 10:50:00,74.62,74.62,74.54,74.57,55490.0,67.0127,67.0127,66.9409,66.9678,55490.0
2017-10-25 11:00:00,74.58,74.59,74.32,74.36,46491.0,66.9768,66.9858,66.7433,66.7792,46491.0
2017-10-25 11:10:00,74.36,74.46,74.25,74.27,25549.0,66.7792,66.869,66.6805,66.6984,25549.0
2017-10-25 11:20:00,74.27,74.39,74.23,74.32,21903.0,66.6984,66.8062,66.6625,66.7433,21903.0
2017-10-25 11:30:00,74.33,74.39,74.29,74.35,25903.0,66.7523,66.8062,66.7164,66.7703,25903.0
2017-10-25 11:40:00,74.36,74.36,74.25,74.26,21045.0,66.7792,66.7792,66.6805,66.6894,21045.0
2017-10-25 11:50:00,74.27,74.27,74.17,74.26,25565.0,66.6984,66.6984,66.6086,66.6894,25565.0
2017-10-25 12:00:00,74.26,74.4,74.23,74.36,26077.0,66.6894,66.8152,66.6625,66.7792,26077.0
2017-10-25 12:10:00,74.37,74.38,74.23,74.23,24288.0,66.7882,66.7972,66.6625,66.6625,24288.0
2017-10-25 12:20:00,74.23,74.24,74.1,74.16,19471.0,66.6625,66.6715,66.5458,66.5996,19471.0
2017-10-25 12:30:00,74.16,74.27,74.13,74.21,17193.0,66.5996,66.6984,66.5727,66.6445,17193.0
2017-10-25 12:40:00,74.21,74.32,74.2,74.26,26356.0,66.6445,66.7433,66.6356,66.6894,26356.0
2017-10-25 12:50:00,74.26,74.37,74.26,74.35,14991.0,66.6894,66.7882,66.6894,66.7703,14991.0
2017-10-25 13:00:00,74.34,74.38,74.3,74.36,29641.0,66.7613,66.7972,66.7254,66.7792,29641.0
2017-10-25 13:10:00,74.35,74.4,74.34,74.4,15721.0,66.7703,66.8152,66.7613,66.8152,15721.0
2017-10-25 13:20:00,74.4,74.4,74.23,74.23,48815.0,66.8152,66.8152,66.6625,66.6625,48815.0
2017-10-25 13:30:00,74.24,74.34,74.24,74.34,29914.0,66.6715,66.7613,66.6715,66.7613,29914.0
2017-10-25 13:40:00,74.34,74.39,74.25,74.34,38740.0,66.7613,66.8062,66.6805,66.7613,38740.0
2017-10-25 13:50:00,74.34,74.37,74.31,74.32,25786.0,66.7613,66.7882,66.7343,66.7433,25786.0
2017-10-25 14:00:00,74.32,74.38,74.32,74.34,30564.0,66.7433,66.7972,66.7433,66.7613,30564.0
2017-10-25 14:10:00,74.35,74.36,74.32,74.36,31483.0,66.7703,66.7792,66.7433,66.7792,31483.0
2017-10-25 14:20:00,74.36,74.39,74.33,74.36,32548.0,66.7792,66.8062,66.7523,66.7792,32548.0
2017-10-25 14:30:00,74.36,74.37,74.25,74.25,22853.0,66.7792,66.7882,66.6805,66.6805,22853.0
2017-10-25 14:40:00,74.25,74.31,74.24,74.31,18583.0,66.6805,66.7343,66.6715,66.7343,18583.0
2017-10-25 14:50:00,74.31,74.32,74.27,74.3,58512.0,66.7343,66.7433,66.6984,66.7254,58512.0
2017-10-25 15:00:00,74.31,74.38,74.26,74.34,36357.0,66.7343,66.7972,66.6894,66.7613,36357.0
2017-10-25 15:10:00,74.35,74.36,74.28,74.29,52291.0,66.7703,66.7792,66.7074,66.7164,52291.0
2017-10-25 15:20:00,74.29,74.35,74.28,74.33,39599.0,66.7164,66.7703,66.7074,66.7523,39599.0
2017-10-25 15:30:00,74.33,74.33,74.24,74.24,61863.0,66.7523,66.7523,66.6715,66.6715,61863.0
2017-10-25 15:40:00,74.23,74.26,74.18,74.2,59893.0,66.6625,66.6894,66.6176,66.6356,59893.0
2017-10-25 15:50:00,74.2,74.33,74.19,74.24,220269.0,66.6356,66.7523,66.6266,66.6715,220269.0
2017-10-26 09:30:00,75.31,75.51,74.59,74.65,91503.0,67.6324,67.812,66.9858,67.0397,91503.0
2017-10-26 09:40:00,74.65,74.74,74.59,74.61,33003.0,67.0397,67.1205,66.9858,67.0038,33003.0
2017-10-26 09:50:00,74.61,74.75,74.6,74.7,66271.0,67.0038,67.1295,66.9948,67.0846,66271.0
2017-10-26 10:00:00,74.7,74.75,74.68,74.68,53850.0,67.0846,67.1295,67.0666,67.0666,53850.0
2017-10-26 10:10:00,74.68,74.79,74.68,74.74,44519.0,67.0666,67.1654,67.0666,67.1205,44519.0
2017-10-26 10:20:00,74.74,74.88,74.73,74.87,43333.0,67.1205,67.2462,67.1115,67.2373,43333.0
2017-10-26 10:30:00,74.87,74.88,74.77,74.81,48413.0,67.2373,67.2462,67.1474,67.1834,48413.0
2017-10-26 10:40:00,74.81,74.89,74.79,74.83,56171.0,67.1834,67.2552,67.1654,67.2013,56171.0
2017-10-26 10:50:00,74.84,75.07,74.8,74.99,112051.0,67.2103,67.4169,67.1744,67.345,112051.0
2017-10-26 11:00:00,75.0,75.08,74.84,74.89,44389.0,67.354,67.4258,67.2103,67.2552,44389.0
2017-10-26 11:10:00,74.9,74.91,74.68,74.71,20842.0,67.2642,67.2732,67.0666,67.0936,20842.0
2017-10-26 11:20:00,74.71,74.75,74.68,74.69,20010.0,67.0936,67.1295,67.0666,67.0756,20010.0
2017-10-26 11:30:00,74.69,74.75,74.66,74.7,15665.0,67.0756,67.1295,67.0487,67.0846,15665.0
2017-10-26 11:40:00,74.7,74.73,74.67,74.68,28640.0,67.0846,67.1115,67.0576,67.0666,28640.0
2017-10-26 11:50:00,74.68,74.69,74.57,74.63,39433.0,67.0666,67.0756,66.9678,67.0217,39433.0
2017-10-26 12:00:00,74.62,74.68,74.54,74.68,33530.0,67.0127,67.0666,66.9409,67.0666,33530.0
2017-10-26 12:10:00,74.68,74.74,74.68,74.73,31493.0,67.0666,67.1205,67.0666,67.1115,31493.0
2017-10-26 12:20:00,74.74,74.8,74.73,74.79,21537.0,67.1205,67.1744,67.1115,67.1654,21537.0
2017-10-26 12:30:00,74.79,74.8,74.66,74.66,20319.0,67.1654,67.1744,67.0487,67.0487,20319.0
2017-10-26 12:40:00,74.66,74.66,74.61,74.65,15240.0,67.0487,67.0487,67.0038,67.0397,15240.0
2017-10-26 12:50:00,74.65,74.73,74.65,74.72,36880.0,67.0397,67.1115,67.0397,67.1025,36880.0
2017-10-26 13:00:00,74.72,74.83,74.69,74.81,16983.0,67.1025,67.2013,67.0756,67.1834,16983.0
2017-10-26 13:10:00,74.81,74.89,74.8,74.88,11276.0,67.1834,67.2552,67.1744,67.2462,11276.0
2017-10-26 13:20:00,74.88,74.88,74.82,74.84,11789.0,67.2462,67.2462,67.1923,67.2103,11789.0
2017-10-26 13:30:00,74.83,74.83,74.77,74.78,12127.0,67.2013,67.2013,67.1474,67.1564,12127.0
2017-10-26 13:40:00,74.78,74.8,74.72,74.73,14987.0,67.1564,67.1744,67.1025,67.1115,14987.0
2017-10-26 13:50:00,74.73,74.8,74.69,74.8,18170.0,67.1115,67.1744,67.0756,67.1744,18170.0
2017-10-26 14:00:00,74.8,74.82,74.77,74.77,26316.0,67.1744,67.1923,67.1474,67.1474,26316.0
2017-10-26 14:10:00,74.77,74.82,74.77,74.78,12100.0,67.1474,67.1923,67.1474,67.1564,12100.0
2017-10-26 14:20:00,74.77,74.86,74.77,74.84,33206.0,67.1474,67.2283,67.1474,67.2103,33206.0
2017-10-26 14:30:00,74.85,74.86,74.84,74.85,16003.0,67.2193,67.2283,67.2103,67.2193,16003.0
2017-10-26 14:40:00,74.84,74.86,74.8,74.81,21080.0,67.2103,67.2283,67.1744,67.1834,21080.0
2017-10-26 14:50:00,74.8,74.8,74.76,74.79,31756.0,67.1744,67.1744,67.1385,67.1654,31756.0
2017-10-26 15:00:00,74.8,74.82,74.74,74.75,30841.0,67.1744,67.1923,67.1205,67.1295,30841.0
2017-10-26 15:10:00,74.76,74.83,74.76,74.82,68032.0,67.1385,67.2013,67.1385,67.1923,68032.0
2017-10-26 15:20:00,74.82,74.85,74.81,74.84,55508.0,67.1923,67.2193,67.1834,67.2103,55508.0
2017-10-26 15:30:00,74.84,74.85,74.73,74.74,84925.0,67.2103,67.2193,67.1115,67.1205,84925.0
2017-10-26 15:40:00,74.75,74.76,74.63,74.66,93866.0,67.1295,67.1385,67.0217,67.0487,93866.0
2017-10-26 15:50:00,74.65,74.66,74.57,74.58,245877.0,67.0397,67.0487,66.9678,66.9768,245877.0
2017-10-27 09:30:00,74.71,74.78,74.41,74.56,129301.0,67.0936,67.1564,66.8241,66.9589,129301.0
2017-10-27 09:40:00,74.58,74.62,74.44,74.52,69840.0,66.9768,67.0127,66.8511,66.9229,69840.0
2017-10-27 09:50:00,74.58,74.9,74.56,74.8,89221.0,66.9768,67.2642,66.9589,67.1744,89221.0
2017-10-27 10:00:00,74.83,75.35,74.78,75.32,64132.0,67.2013,67.6683,67.1564,67.6414,64132.0
2017-10-27 10:10:00,75.33,75.34,75.24,75.33,57181.0,67.6504,67.6593,67.5695,67.6504,57181.0
2017-10-27 10:20:00,75.33,75.5,75.22,75.23,72968.0,67.6504,67.803,67.5516,67.5606,72968.0
2017-10-27 10:30:00,75.23,75.23,75.11,75.14,66789.0,67.5606,67.5606,67.4528,67.4797,66789.0
2017-10-27 10:40:00,75.15,75.22,75.05,75.06,50648.0,67.4887,67.5516,67.3989,67.4079,50648.0
2017-10-27 10:50:00,75.07,75.1,74.92,74.94,33131.0,67.4169,67.4438,67.2822,67.3001,33131.0
2017-10-27 11:00:00,74.94,75.11,74.94,75.09,50452.0,67.3001,67.4528,67.3001,67.4348,50452.0
2017-10-27 11:10:00,75.09,75.1,75.02,75.08,23203.0,67.4348,67.4438,67.372,67.4258,23203.0
2017-10-27 11:20:00,75.08,75.09,75.02,75.04,32513.0,67.4258,67.4348,67.372,67.3899,32513.0
2017-10-27 11:30:00,75.05,75.12,75.04,75.09,31411.0,67.3989,67.4618,67.3899,67.4348,31411.0
2017-10-27 11:40:00,75.09,75.19,75.09,75.15,29777.0,67.4348,67.5246,67.4348,67.4887,29777.0
2017-10-27 11:50:00,75.16,75.3,75.11,75.3,83738.0,67.4977,67.6234,67.4528,67.6234,83738.0
2017-10-27 12:00:00,75.29,75.37,75.26,75.35,23550.0,67.6144,67.6863,67.5875,67.6683,23550.0
2017-10-27 12:10:00,75.34,75.43,75.33,75.39,52652.0,67.6593,67.7402,67.6504,67.7042,52652.0
2017-10-27 12:20:00,75.39,75.42,75.24,75.3,71875.0,67.7042,67.7312,67.5695,67.6234,71875.0
2017-10-27 12:30:00,75.3,75.37,75.27,75.37,23562.0,67.6234,67.6863,67.5965,67.6863,23562.0
2017-10-27 12:40:00,75.37,75.37,75.3,75.31,36270.0,67.6863,67.6863,67.6234,67.6324,36270.0
2017-10-27 12:50:00,75.31,75.34,75.3,75.33,21933.0,67.6324,67.6593,67.6234,67.6504,21933.0
2017-10-27 13:00:00,75.33,75.36,75.3,75.31,35716.0,67.6504,67.6773,67.6234,67.6324,35716.0
2017-10-27 13:10:00,75.31,75.34,75.24,75.26,41656.0,67.6324,67.6593,67.5695,67.5875,41656.0
2017-10-27 13:20:00,75.26,75.28,75.22,75.28,61310.0,67.5875,67.6055,67.5516,67.6055,61310.0
2017-10-27 13:30:00,75.27,75.3,72.23,75.3,52403.0,67.5965,67.6234,64.8664,67.6234,52403.0
2017-10-27 13:40:00,75.31,75.44,75.3,75.43,29453.0,67.6324,67.7491,67.6234,67.7402,29453.0
2017-10-27 13:50:00,75.43,75.49,75.42,75.49,19216.0,67.7402,67.794,67.7312,67.794,19216.0
2017-10-27 14:00:00,75.48,75.48,75.3,75.32,48531.0,67.7851,67.7851,67.6234,67.6414,48531.0
2017-10-27 14:10:00,75.32,75.34,75.22,75.29,79598.0,67.6414,67.6593,67.5516,67.6144,79598.0
2017-10-27 14:20:00,75.29,75.3,75.21,75.24,43089.0,67.6144,67.6234,67.5426,67.5695,43089.0
2017-10-27 14:30:00,75.25,75.27,75.21,75.21,31184.0,67.5785,67.5965,67.5426,67.5426,31184.0
2017-10-27 14:40:00,75.21,75.21,75.14,75.2,28573.0,67.5426,67.5426,67.4797,67.5336,28573.0
2017-10-27 14:50:00,75.2,75.26,75.15,75.17,29153.0,67.5336,67.5875,67.4887,67.5067,29153.0
2017-10-27 15:00:00,75.16,75.17,75.09,75.09,40543.0,67.4977,67.5067,67.4348,67.4348,40543.0
2017-10-27 15:10:00,75.09,75.11,75.07,75.08,54592.0,67.4348,67.4528,67.4169,67.4258,54592.0
2017-10-27 15:20:00,75.08,75.16,75.07,75.15,78885.0,67.4258,67.4977,67.4169,67.4887,78885.0
2017-10-27 15:30:00,75.14,75.15,75.08,75.12,114528.0,67.4797,67.4887,67.4258,67.4618,114528.0
2017-10-27 15:40:00,75.12,75.32,75.11,75.32,140914.0,67.4618,67.6414,67.4528,67.6414,140914.0
2017-10-27 15:50:00,75.32,75.42,75.32,75.38,331198.0,67.6414,67.7312,67.6414,67.6953,331198.0
2017-10-30 09:30:00,75.27,75.62,75.27,75.41,100068.0,67.5965,67.9108,67.5965,67.7222,100068.0
2017-10-30 09:40:00,75.41,75.5,75.24,75.46,147613.0,67.7222,67.803,67.5695,67.7671,147613.0
2017-10-30 09:50:00,75.45,75.5,75.27,75.28,107913.0,67.7581,67.803,67.5965,67.6055,107913.0
2017-10-30 10:00:00,75.28,75.52,75.25,75.38,96720.0,67.6055,67.821,67.5785,67.6953,96720.0
2017-10-30 10:10:00,75.36,75.4,75.17,75.37,103797.0,67.6773,67.7132,67.5067,67.6863,103797.0
2017-10-30 10:20:00,75.36,75.41,75.24,75.37,48086.0,67.6773,67.7222,67.5695,67.6863,48086.0
2017-10-30 10:30:00,75.37,75.37,75.23,75.3,111137.0,67.6863,67.6863,67.5606,67.6234,111137.0
2017-10-30 10:40:00,75.29,75.33,75.21,75.23,113233.0,67.6144,67.6504,67.5426,67.5606,113233.0
2017-10-30 10:50:00,75.24,75.3,75.17,75.22,62133.0,67.5695,67.6234,67.5067,67.5516,62133.0
2017-10-30 11:00:00,75.22,75.24,75.15,75.17,46472.0,67.5516,67.5695,67.4887,67.5067,46472.0
2017-10-30 11:10:00,75.16,75.26,75.12,75.14,58422.0,67.4977,67.5875,67.4618,67.4797,58422.0
2017-10-30 11:20:00,75.13,75.17,74.95,75.01,54013.0,67.4707,67.5067,67.3091,67.363,54013.0
2017-10-30 11:30:00,75.02,75.04,74.83,74.89,108482.0,67.372,67.3899,67.2013,67.2552,108482.0
2017-10-30 11:40:00,74.9,74.98,74.88,74.95,56029.0,67.2642,67.336,67.2462,67.3091,56029.0
2017-10-30 11:50:00,74.95,74.95,74.75,74.84,56483.0,67.3091,67.3091,67.1295,67.2103,56483.0
2017-10-30 12:00:00,74.84,74.87,74.78,74.79,47791.0,67.2103,67.2373,67.1564,67.1654,47791.0
2017-10-30 12:10:00,74.8,74.83,74.75,74.82,66688.0,67.1744,67.2013,67.1295,67.1923,66688.0
2017-10-30 12:20:00,74.81,74.95,74.81,74.93,46692.0,67.1834,67.3091,67.1834,67.2911,46692.0
2017-10-30 12:30:00,74.93,75.06,74.92,75.02,52187.0,67.2911,67.4079,67.2822,67.372,52187.0
2017-10-30 12:40:00,75.02,75.05,74.91,74.95,171560.0,67.372,67.3989,67.2732,67.3091,171560.0
2017-10-30 12:50:00,74.96,75.09,74.92,75.06,263569.0,67.3181,67.4348,67.2822,67.4079,263569.0
2017-10-30 13:00:00,75.05,75.19,75.04,75.18,74513.0,67.3989,67.5246,67.3899,67.5156,74513.0
2017-10-30 13:10:00,75.19,75.23,75.1,75.11,46768.0,67.5246,67.5606,67.4438,67.4528,46768.0
2017-10-30 13:20:00,75.11,75.12,75.06,75.06,47998.0,67.4528,67.4618,67.4079,67.4079,47998.0
2017-10-30 13:30:00,75.07,75.21,75.05,75.15,58253.0,67.4169,67.5426,67.3989,67.4887,58253.0
2017-10-30 13:40:00,75.14,75.19,75.05,75.14,83665.0,67.4797,67.5246,67.3989,67.4797,83665.0
2017-10-30 13:50:00,75.14,75.26,75.12,75.26,78740.0,67.4797,67.5875,67.4618,67.5875,78740.0
2017-10-30 14:00:00,75.26,75.32,75.24,75.25,93066.0,67.5875,67.6414,67.5695,67.5785,93066.0
2017-10-30 14:10:00,75.25,75.36,75.25,75.35,52049.0,67.5785,67.6773,67.5785,67.6683,52049.0
2017-10-30 14:20:00,75.34,75.44,75.33,75.43,62731.0,67.6593,67.7491,67.6504,67.7402,62731.0
2017-10-30 14:30:00,75.43,75.44,75.3,75.31,70227.0,67.7402,67.7491,67.6234,67.6324,70227.0
2017-10-30 14:40:00,75.3,75.36,75.3,75.33,45365.0,67.6234,67.6773,67.6234,67.6504,45365.0
2017-10-30 14:50:00,75.31,75.35,75.31,75.32,32019.0,67.6324,67.6683,67.6324,67.6414,32019.0
2017-10-30 15:00:00,75.32,75.35,75.27,75.34,42329.0,67.6414,67.6683,67.5965,67.6593,42329.0
2017-10-30 15:10:00,75.33,75.34,75.28,75.29,50820.0,67.6504,67.6593,67.6055,67.6144,50820.0
2017-10-30 15:20:00,75.29,75.3,75.23,75.27,80362.0,67.6144,67.6234,67.5606,67.5965,80362.0
2017-10-30 15:30:00,75.27,75.35,75.27,75.34,84566.0,67.5965,67.6683,67.5965,67.6593,84566.0
2017-10-30 15:40:00,75.34,75.48,75.34,75.46,109514.0,67.6593,67.7851,67.6593,67.7671,109514.0
2017-10-30 15:50:00,75.47,75.53,75.42,75.5,282690.0,67.7761,67.83,67.7312,67.803,282690.0
2017-10-31 09:30:00,75.73,76.02,75.51,76.01,105068.0,68.0096,68.27,67.812,68.261,105068.0
2017-10-31 09:40:00,76.01,76.25,75.93,76.07,106567.0,68.261,68.4766,68.1892,68.3149,106567.0
2017-10-31 09:50:00,76.04,76.17,76.0,76.09,111769.0,68.288,68.4047,68.2521,68.3329,111769.0
2017-10-31 10:00:00,76.08,76.08,75.96,76.05,104580.0,68.3239,68.3239,68.2161,68.297,104580.0
2017-10-31 10:10:00,76.05,76.51,76.05,76.41,193023.0,68.297,68.7101,68.297,68.6203,193023.0
2017-10-31 10:20:00,76.4,76.43,76.16,76.16,90790.0,68.6113,68.6382,68.3957,68.3957,90790.0
2017-10-31 10:30:00,76.16,76.19,76.06,76.14,154177.0,68.3957,68.4227,68.3059,68.3778,154177.0
2017-10-31 10:40:00,76.14,76.19,76.09,76.15,77909.0,68.3778,68.4227,68.3329,68.3868,77909.0
2017-10-31 10:50:00,76.16,76.19,76.08,76.08,122711.0,68.3957,68.4227,68.3239,68.3239,122711.0
2017-10-31 11:00:00,76.09,76.27,76.08,76.13,66760.0,68.3329,68.4945,68.3239,68.3688,66760.0
2017-10-31 11:10:00,76.13,76.17,76.06,76.15,59193.0,68.3688,68.4047,68.3059,68.3868,59193.0
2017-10-31 11:20:00,76.15,76.15,76.04,76.1,86020.0,68.3868,68.3868,68.288,68.3419,86020.0
2017-10-31 11:30:00,76.1,76.15,76.07,76.12,55251.0,68.3419,68.3868,68.3149,68.3598,55251.0
2017-10-31 11:40:00,76.11,76.19,76.11,76.14,67782.0,68.3508,68.4227,68.3508,68.3778,67782.0
2017-10-31 11:50:00,76.14,76.21,76.12,76.17,84863.0,68.3778,68.4406,68.3598,68.4047,84863.0
2017-10-31 12:00:00,76.17,76.21,76.01,76.06,132243.0,68.4047,68.4406,68.261,68.3059,132243.0
2017-10-31 12:10:00,76.07,76.22,76.05,76.22,85346.0,68.3149,68.4496,68.297,68.4496,85346.0
2017-10-31 12:20:00,76.21,76.26,76.19,76.23,57973.0,68.4406,68.4855,68.4227,68.4586,57973.0
2017-10-31 12:30:00,76.23,76.25,76.2,76.25,76049.0,68.4586,68.4766,68.4317,68.4766,76049.0
2017-10-31 12:40:00,76.24,76.24,76.15,76.16,63256.0,68.4676,68.4676,68.3868,68.3957,63256.0
2017-10-31 12:50:00,76.16,76.24,76.16,76.21,70972.0,68.3957,68.4676,68.3957,68.4406,70972.0
2017-10-31 13:00:00,76.2,76.23,76.18,76.18,49425.0,68.4317,68.4586,68.4137,68.4137,49425.0
2017-10-31 13:10:00,76.19,76.19,76.04,76.07,58488.0,68.4227,68.4227,68.288,68.3149,58488.0
2017-10-31 13:20:00,76.06,76.1,76.01,76.03,57683.0,68.3059,68.3419,68.261,68.279,57683.0
2017-10-31 13:30:00,76.02,76.08,76.02,76.08,61234.0,68.27,68.3239,68.27,68.3239,61234.0
2017-10-31 13:40:00,76.08,76.08,75.76,75.85,109641.0,68.3239,68.3239,68.0365,68.1173,109641.0
2017-10-31 13:50:00,75.84,75.88,75.64,75.71,93652.0,68.1084,68.1443,67.9288,67.9916,93652.0
2017-10-31 14:00:00,75.7,75.83,75.7,75.77,125836.0,67.9826,68.0994,67.9826,68.0455,125836.0
2017-10-31 14:10:00,75.78,75.89,75.76,75.89,83277.0,68.0545,68.1533,68.0365,68.1533,83277.0
2017-10-31 14:20:00,75.89,75.94,75.76,75.81,204006.0,68.1533,68.1982,68.0365,68.0814,204006.0
2017-10-31 14:30:00,75.81,75.84,75.66,75.67,110876.0,68.0814,68.1084,67.9467,67.9557,110876.0
2017-10-31 14:40:00,75.67,75.72,75.61,75.67,135348.0,67.9557,68.0006,67.9018,67.9557,135348.0
2017-10-31 14:50:00,75.67,75.71,75.55,75.57,189532.0,67.9557,67.9916,67.8479,67.8659,189532.0
2017-10-31 15:00:00,75.57,75.61,75.38,75.39,183564.0,67.8659,67.9018,67.6953,67.7042,183564.0
2017-10-31 15:10:00,75.38,75.55,75.36,75.47,211304.0,67.6953,67.8479,67.6773,67.7761,211304.0
2017-10-31 15:20:00,75.47,75.52,75.43,75.47,180715.0,67.7761,67.821,67.7402,67.7761,180715.0
2017-10-31 15:30:00,75.47,75.51,75.41,75.5,206473.0,67.7761,67.812,67.7222,67.803,206473.0
2017-10-31 15:40:00,75.5,75.52,75.45,75.47,352936.0,67.803,67.821,67.7581,67.7761,352936.0
2017-10-31 15:50:00,75.47,75.8,75.41,75.67,739329.0,67.7761,68.0724,67.7222,67.9557,739329.0
2017-11-01 09:30:00,74.64,75.0,70.53,72.36,540742.0,67.0307,67.354,63.3397,64.9831,540742.0
2017-11-01 09:40:00,72.36,72.45,70.83,71.28,525825.0,64.9831,65.064,63.6091,64.0132,525825.0
2017-11-01 09:50:00,71.3,72.24,71.28,72.0,299458.0,64.0312,64.8754,64.0132,64.6598,299458.0
2017-11-01 10:00:00,71.99,72.0,71.55,71.61,233995.0,64.6509,64.6598,64.2557,64.3096,233995.0
2017-11-01 10:10:00,71.58,71.59,70.89,71.0,287057.0,64.2827,64.2916,63.663,63.7618,287057.0
2017-11-01 10:20:00,71.0,71.99,71.0,71.99,254471.0,63.7618,64.6509,63.7618,64.6509,254471.0
2017-11-01 10:30:00,71.98,72.4,71.92,71.98,404821.0,64.6419,65.0191,64.588,64.6419,404821.0
2017-11-01 10:40:00,72.0,72.2,71.76,71.76,227437.0,64.6598,64.8394,64.4443,64.4443,227437.0
2017-11-01 10:50:00,71.76,71.82,71.54,71.7,241274.0,64.4443,64.4982,64.2467,64.3904,241274.0
2017-11-01 11:00:00,71.7,72.1,71.68,72.05,263749.0,64.3904,64.7496,64.3725,64.7047,263749.0
2017-11-01 11:10:00,72.05,72.13,71.92,72.04,122997.0,64.7047,64.7766,64.588,64.6958,122997.0
2017-11-01 11:20:00,72.04,72.04,71.76,71.84,138696.0,64.6958,64.6958,64.4443,64.5162,138696.0
2017-11-01 11:30:00,71.84,72.64,71.49,72.48,356020.0,64.5162,65.2346,64.2018,65.0909,356020.0
2017-11-01 11:40:00,72.53,72.58,71.87,72.33,674752.0,65.1358,65.1807,64.5431,64.9562,674752.0
2017-11-01 11:50:00,72.31,72.68,72.26,72.68,159197.0,64.9382,65.2705,64.8933,65.2705,159197.0
2017-11-01 12:00:00,72.67,73.42,72.56,73.18,337277.0,65.2615,65.9351,65.1627,65.7195,337277.0
2017-11-01 12:10:00,73.17,73.23,72.72,72.74,249942.0,65.7106,65.7644,65.3064,65.3244,249942.0
2017-11-01 12:20:00,72.77,73.15,72.66,73.12,121172.0,65.3513,65.6926,65.2526,65.6657,121172.0
2017-11-01 12:30:00,73.13,73.2,73.0,73.2,88381.0,65.6746,65.7375,65.5579,65.7375,88381.0
2017-11-01 12:40:00,73.19,73.38,73.14,73.36,108519.0,65.7285,65.8992,65.6836,65.8812,108519.0
2017-11-01 12:50:00,73.36,73.37,73.17,73.22,91934.0,65.8812,65.8902,65.7106,65.7555,91934.0
2017-11-01 13:00:00,73.23,73.28,72.83,72.83,121952.0,65.7644,65.8093,65.4052,65.4052,121952.0
2017-11-01 13:10:00,72.83,72.85,72.46,72.52,144656.0,65.4052,65.4232,65.0729,65.1268,144656.0
2017-11-01 13:20:00,72.52,72.75,72.45,72.67,112594.0,65.1268,65.3334,65.064,65.2615,112594.0
2017-11-01 13:30:00,72.67,72.75,72.56,72.64,110530.0,65.2615,65.3334,65.1627,65.2346,110530.0
2017-11-01 13:40:00,72.63,72.63,72.5,72.6,75791.0,65.2256,65.2256,65.1089,65.1987,75791.0
2017-11-01 13:50:00,72.59,72.98,71.99,72.95,120596.0,65.1897,65.5399,64.6509,65.513,120596.0
2017-11-01 14:00:00,72.94,73.19,72.91,72.93,146068.0,65.504,65.7285,65.4771,65.495,146068.0
2017-11-01 14:10:00,72.94,73.19,72.78,72.92,141844.0,65.504,65.7285,65.3603,65.486,141844.0
2017-11-01 14:20:00,72.93,73.06,72.73,72.85,102155.0,65.495,65.6118,65.3154,65.4232,102155.0
2017-11-01 14:30:00,72.81,73.02,72.81,72.87,119581.0,65.3873,65.5759,65.3873,65.4411,119581.0
2017-11-01 14:40:00,72.86,72.96,72.8,72.96,98377.0,65.4322,65.522,65.3783,65.522,98377.0
2017-11-01 14:50:00,72.96,72.96,72.82,72.91,146916.0,65.522,65.522,65.3962,65.4771,146916.0
2017-11-01 15:00:00,72.91,73.08,72.84,73.07,108731.0,65.4771,65.6297,65.4142,65.6208,108731.0
2017-11-01 15:10:00,73.07,73.15,72.96,73.07,183251.0,65.6208,65.6926,65.522,65.6208,183251.0
2017-11-01 15:20:00,73.07,73.15,72.98,73.02,143033.0,65.6208,65.6926,65.5399,65.5759,143033.0
2017-11-01 15:30:00,73.03,73.29,72.98,73.29,190512.0,65.5848,65.8183,65.5399,65.8183,190512.0
2017-11-01 15:40:00,73.29,73.51,73.23,73.51,406936.0,65.8183,66.0159,65.7644,66.0159,406936.0
2017-11-01 15:50:00,73.54,73.82,73.44,73.54,635635.0,66.0428,66.2943,65.953,66.0428,635635.0
2017-11-02 09:30:00,74.08,74.64,73.97,74.62,183295.0,66.5278,67.0307,66.429,67.0127,183295.0
2017-11-02 09:40:00,74.63,75.11,74.62,74.85,218066.0,67.0217,67.4528,67.0127,67.2193,218066.0
2017-11-02 09:50:00,74.84,74.85,74.52,74.52,87474.0,67.2103,67.2193,66.9229,66.9229,87474.0
2017-11-02 10:00:00,74.54,74.62,74.18,74.28,125095.0,66.9409,67.0127,66.6176,66.7074,125095.0
2017-11-02 10:10:00,74.29,74.55,74.26,74.45,118322.0,66.7164,66.9499,66.6894,66.8601,118322.0
2017-11-02 10:20:00,74.45,74.72,74.39,74.62,107594.0,66.8601,67.1025,66.8062,67.0127,107594.0
2017-11-02 10:30:00,74.62,74.76,74.47,74.47,136795.0,67.0127,67.1385,66.878,66.878,136795.0
2017-11-02 10:40:00,74.47,74.69,74.47,74.61,114026.0,66.878,67.0756,66.878,67.0038,114026.0
2017-11-02 10:50:00,74.61,74.62,74.37,74.37,79632.0,67.0038,67.0127,66.7882,66.7882,79632.0
2017-11-02 11:00:00,74.36,74.5,74.26,74.29,69753.0,66.7792,66.905,66.6894,66.7164,69753.0
2017-11-02 11:10:00,74.3,74.33,74.16,74.16,54135.0,66.7254,66.7523,66.5996,66.5996,54135.0
2017-11-02 11:20:00,74.15,74.17,74.02,74.03,58609.0,66.5907,66.6086,66.4739,66.4829,58609.0
2017-11-02 11:30:00,74.02,74.02,73.73,73.9,83131.0,66.4739,66.4739,66.2135,66.3661,83131.0
2017-11-02 11:40:00,73.91,74.09,73.89,74.05,53230.0,66.3751,66.5368,66.3572,66.5008,53230.0
2017-11-02 11:50:00,74.05,74.06,73.85,73.91,59994.0,66.5008,66.5098,66.3212,66.3751,59994.0
2017-11-02 12:00:00,73.92,74.04,73.87,74.03,38484.0,66.3841,66.4919,66.3392,66.4829,38484.0
2017-11-02 12:10:00,74.03,74.05,73.94,73.97,42533.0,66.4829,66.5008,66.4021,66.429,42533.0
2017-11-02 12:20:00,73.97,73.99,73.94,73.98,60961.0,66.429,66.447,66.4021,66.438,60961.0
2017-11-02 12:30:00,73.98,73.99,73.93,73.95,52658.0,66.438,66.447,66.3931,66.411,52658.0
2017-11-02 12:40:00,73.96,74.13,73.96,74.09,87943.0,66.42,66.5727,66.42,66.5368,87943.0
2017-11-02 12:50:00,74.09,74.2,74.08,74.18,102808.0,66.5368,66.6356,66.5278,66.6176,102808.0
2017-11-02 13:00:00,74.19,74.3,74.15,74.25,65091.0,66.6266,66.7254,66.5907,66.6805,65091.0
2017-11-02 13:10:00,74.25,74.27,74.03,74.16,83441.0,66.6805,66.6984,66.4829,66.5996,83441.0
2017-11-02 13:20:00,74.15,74.16,74.02,74.1,80902.0,66.5907,66.5996,66.4739,66.5458,80902.0
2017-11-02 13:30:00,74.08,74.15,74.0,74.13,40985.0,66.5278,66.5907,66.4559,66.5727,40985.0
2017-11-02 13:40:00,74.11,74.16,74.04,74.09,50945.0,66.5547,66.5996,66.4919,66.5368,50945.0
2017-11-02 13:50:00,74.06,74.32,74.06,74.29,50645.0,66.5098,66.7433,66.5098,66.7164,50645.0
2017-11-02 14:00:00,74.29,74.3,74.21,74.26,45283.0,66.7164,66.7254,66.6445,66.6894,45283.0
2017-11-02 14:10:00,74.26,74.34,74.2,74.24,51790.0,66.6894,66.7613,66.6356,66.6715,51790.0
2017-11-02 14:20:00,74.24,74.28,74.18,74.27,52227.0,66.6715,66.7074,66.6176,66.6984,52227.0
2017-11-02 14:30:00,74.27,74.61,74.25,74.51,72397.0,66.6984,67.0038,66.6805,66.914,72397.0
2017-11-02 14:40:00,74.51,74.53,74.4,74.52,76262.0,66.914,66.9319,66.8152,66.9229,76262.0
2017-11-02 14:50:00,74.52,74.56,74.44,74.47,66085.0,66.9229,66.9589,66.8511,66.878,66085.0
2017-11-02 15:00:00,74.47,74.53,74.35,74.35,83303.0,66.878,66.9319,66.7703,66.7703,83303.0
2017-11-02 15:10:00,74.35,74.36,74.12,74.13,98824.0,66.7703,66.7792,66.5637,66.5727,98824.0
2017-11-02 15:20:00,74.13,74.22,74.13,74.21,94447.0,66.5727,66.6535,66.5727,66.6445,94447.0
2017-11-02 15:30:00,74.2,74.36,74.19,74.28,125845.0,66.6356,66.7792,66.6266,66.7074,125845.0
2017-11-02 15:40:00,74.28,74.36,74.24,74.26,131470.0,66.7074,66.7792,66.6715,66.6894,131470.0
2017-11-02 15:50:00,74.26,74.39,74.26,74.36,356246.0,66.6894,66.8062,66.6894,66.7792,356246.0
2017-11-03 09:30:00,74.31,74.73,73.8,73.8,204019.0,66.7343,67.1115,66.2763,66.2763,204019.0
2017-11-03 09:40:00,73.79,74.03,73.77,74.03,64330.0,66.2674,66.4829,66.2494,66.4829,64330.0
2017-11-03 09:50:00,74.03,74.07,73.93,73.97,48795.0,66.4829,66.5188,66.3931,66.429,48795.0
2017-11-03 10:00:00,73.96,74.11,73.92,74.01,47511.0,66.42,66.5547,66.3841,66.4649,47511.0
2017-11-03 10:10:00,74.01,74.01,73.87,74.0,74245.0,66.4649,66.4649,66.3392,66.4559,74245.0
2017-11-03 10:20:00,74.01,74.11,73.99,74.09,54419.0,66.4649,66.5547,66.447,66.5368,54419.0
2017-11-03 10:30:00,74.09,74.13,74.02,74.03,36640.0,66.5368,66.5727,66.4739,66.4829,36640.0
2017-11-03 10:40:00,74.04,74.04,73.99,74.0,63541.0,66.4919,66.4919,66.447,66.4559,63541.0
2017-11-03 10:50:00,74.0,74.03,73.97,74.03,79556.0,66.4559,66.4829,66.429,66.4829,79556.0
2017-11-03 11:00:00,74.03,74.06,74.01,74.03,29183.0,66.4829,66.5098,66.4649,66.4829,29183.0
2017-11-03 11:10:00,74.03,74.08,74.01,74.01,46603.0,66.4829,66.5278,66.4649,66.4649,46603.0
2017-11-03 11:20:00,74.01,74.04,73.91,73.91,28645.0,66.4649,66.4919,66.3751,66.3751,28645.0
2017-11-03 11:30:00,73.91,73.96,73.86,73.96,31303.0,66.3751,66.42,66.3302,66.42,31303.0
2017-11-03 11:40:00,73.97,74.03,73.96,74.02,20117.0,66.429,66.4829,66.42,66.4739,20117.0
2017-11-03 11:50:00,74.02,74.1,74.01,74.08,29850.0,66.4739,66.5458,66.4649,66.5278,29850.0
2017-11-03 12:00:00,74.1,74.17,74.1,74.1,30135.0,66.5458,66.6086,66.5458,66.5458,30135.0
2017-11-03 12:10:00,74.1,74.15,74.07,74.14,19458.0,66.5458,66.5907,66.5188,66.5817,19458.0
2017-11-03 12:20:00,74.15,74.21,74.13,74.2,33263.0,66.5907,66.6445,66.5727,66.6356,33263.0
2017-11-03 12:30:00,74.2,74.21,74.17,74.2,29875.0,66.6356,66.6445,66.6086,66.6356,29875.0
2017-11-03 12:40:00,74.19,74.22,74.1,74.14,28151.0,66.6266,66.6535,66.5458,66.5817,28151.0
2017-11-03 12:50:00,74.14,74.19,74.07,74.1,32706.0,66.5817,66.6266,66.5188,66.5458,32706.0
2017-11-03 13:00:00,74.08,74.11,74.06,74.07,20963.0,66.5278,66.5547,66.5098,66.5188,20963.0
2017-11-03 13:10:00,74.07,74.08,73.98,74.03,74180.0,66.5188,66.5278,66.438,66.4829,74180.0
2017-11-03 13:20:00,74.03,74.05,74.0,74.0,25586.0,66.4829,66.5008,66.4559,66.4559,25586.0
2017-11-03 13:30:00,74.0,74.03,73.97,74.0,35253.0,66.4559,66.4829,66.429,66.4559,35253.0
2017-11-03 13:40:00,74.0,74.03,73.94,74.02,41863.0,66.4559,66.4829,66.4021,66.4739,41863.0
2017-11-03 13:50:00,74.02,74.12,74.02,74.1,37352.0,66.4739,66.5637,66.4739,66.5458,37352.0
2017-11-03 14:00:00,74.1,74.12,74.04,74.05,31481.0,66.5458,66.5637,66.4919,66.5008,31481.0
2017-11-03 14:10:00,74.05,74.07,74.01,74.05,33117.0,66.5008,66.5188,66.4649,66.5008,33117.0
2017-11-03 14:20:00,74.05,74.08,74.01,74.06,32031.0,66.5008,66.5278,66.4649,66.5098,32031.0
2017-11-03 14:30:00,74.08,74.08,74.02,74.03,34057.0,66.5278,66.5278,66.4739,66.4829,34057.0
2017-11-03 14:40:00,74.03,74.04,74.0,74.03,85996.0,66.4829,66.4919,66.4559,66.4829,85996.0
2017-11-03 14:50:00,74.03,74.05,74.02,74.05,25012.0,66.4829,66.5008,66.4739,66.5008,25012.0
2017-11-03 15:00:00,74.05,74.22,74.05,74.2,54940.0,66.5008,66.6535,66.5008,66.6356,54940.0
2017-11-03 15:10:00,74.2,74.21,74.16,74.16,40606.0,66.6356,66.6445,66.5996,66.5996,40606.0
2017-11-03 15:20:00,74.17,74.18,74.09,74.13,49222.0,66.6086,66.6176,66.5368,66.5727,49222.0
2017-11-03 15:30:00,74.13,74.21,74.1,74.2,80734.0,66.5727,66.6445,66.5458,66.6356,80734.0
2017-11-03 15:40:00,74.2,74.3,74.2,74.23,122931.0,66.6356,66.7254,66.6356,66.6625,122931.0
2017-11-03 15:50:00,74.24,74.32,74.19,74.27,193671.0,66.6715,66.7433,66.6266,66.6984,193671.0
2017-11-06 09:30:00,74.11,74.29,74.0,74.21,97486.0,66.5547,66.7164,66.4559,66.6445,97486.0
2017-11-06 09:40:00,74.2,74.24,74.11,74.15,67131.0,66.6356,66.6715,66.5547,66.5907,67131.0
2017-11-06 09:50:00,74.15,74.48,74.12,74.39,44583.0,66.5907,66.887,66.5637,66.8062,44583.0
2017-11-06 10:00:00,74.39,74.62,74.38,74.62,55232.0,66.8062,67.0127,66.7972,67.0127,55232.0
2017-11-06 10:10:00,74.62,74.63,74.45,74.52,53971.0,67.0127,67.0217,66.8601,66.9229,53971.0
2017-11-06 10:20:00,74.52,74.87,74.51,74.81,84197.0,66.9229,67.2373,66.914,67.1834,84197.0
2017-11-06 10:30:00,74.81,74.87,74.73,74.87,58671.0,67.1834,67.2373,67.1115,67.2373,58671.0
2017-11-06 10:40:00,74.87,75.09,74.86,75.04,100262.0,67.2373,67.4348,67.2283,67.3899,100262.0
2017-11-06 10:50:00,75.04,75.17,75.02,75.06,90374.0,67.3899,67.5067,67.372,67.4079,90374.0
2017-11-06 11:00:00,75.06,75.12,75.01,75.08,41924.0,67.4079,67.4618,67.363,67.4258,41924.0
2017-11-06 11:10:00,75.08,75.12,75.03,75.08,45932.0,67.4258,67.4618,67.3809,67.4258,45932.0
2017-11-06 11:20:00,75.08,75.21,75.08,75.17,81391.0,67.4258,67.5426,67.4258,67.5067,81391.0
2017-11-06 11:30:00,75.17,75.29,75.16,75.25,84675.0,67.5067,67.6144,67.4977,67.5785,84675.0
2017-11-06 11:40:00,75.26,75.26,75.18,75.18,50575.0,67.5875,67.5875,67.5156,67.5156,50575.0
2017-11-06 11:50:00,75.18,75.19,74.97,75.09,88682.0,67.5156,67.5246,67.3271,67.4348,88682.0
2017-11-06 12:00:00,75.1,75.1,74.83,74.84,46378.0,67.4438,67.4438,67.2013,67.2103,46378.0
2017-11-06 12:10:00,74.84,74.87,74.74,74.74,20069.0,67.2103,67.2373,67.1205,67.1205,20069.0
2017-11-06 12:20:00,74.73,74.8,74.69,74.8,37248.0,67.1115,67.1744,67.0756,67.1744,37248.0
2017-11-06 12:30:00,74.8,74.83,74.79,74.81,25661.0,67.1744,67.2013,67.1654,67.1834,25661.0
2017-11-06 12:40:00,74.82,74.9,74.81,74.88,26203.0,67.1923,67.2642,67.1834,67.2462,26203.0
2017-11-06 12:50:00,74.88,74.96,74.88,74.96,20076.0,67.2462,67.3181,67.2462,67.3181,20076.0
2017-11-06 13:00:00,74.96,74.99,74.93,74.98,30151.0,67.3181,67.345,67.2911,67.336,30151.0
2017-11-06 13:10:00,74.98,74.99,74.92,74.96,44583.0,67.336,67.345,67.2822,67.3181,44583.0
2017-11-06 13:20:00,74.97,74.99,74.94,74.98,61313.0,67.3271,67.345,67.3001,67.336,61313.0
2017-11-06 13:30:00,74.98,75.04,74.95,74.97,47402.0,67.336,67.3899,67.3091,67.3271,47402.0
2017-11-06 13:40:00,74.98,74.99,74.9,74.92,56571.0,67.336,67.345,67.2642,67.2822,56571.0
2017-11-06 13:50:00,74.92,74.94,74.85,74.89,43011.0,67.2822,67.3001,67.2193,67.2552,43011.0
2017-11-06 14:00:00,74.89,74.9,74.84,74.88,42346.0,67.2552,67.2642,67.2103,67.2462,42346.0
2017-11-06 14:10:00,74.88,74.88,74.73,74.73,34954.0,67.2462,67.2462,67.1115,67.1115,34954.0
2017-11-06 14:20:00,74.73,74.76,74.71,74.73,33701.0,67.1115,67.1385,67.0936,67.1115,33701.0
2017-11-06 14:30:00,74.73,74.8,74.72,74.79,43983.0,67.1115,67.1744,67.1025,67.1654,43983.0
2017-11-06 14:40:00,74.79,74.82,74.74,74.75,41301.0,67.1654,67.1923,67.1205,67.1295,41301.0
2017-11-06 14:50:00,74.75,74.75,74.73,74.75,55543.0,67.1295,67.1295,67.1115,67.1295,55543.0
2017-11-06 15:00:00,74.75,74.88,74.74,74.88,77853.0,67.1295,67.2462,67.1205,67.2462,77853.0
2017-11-06 15:10:00,74.87,74.88,74.82,74.83,40509.0,67.2373,67.2462,67.1923,67.2013,40509.0
2017-11-06 15:20:00,74.83,74.89,74.82,74.84,82312.0,67.2013,67.2552,67.1923,67.2103,82312.0
2017-11-06 15:30:00,74.84,74.86,74.74,74.74,126893.0,67.2103,67.2283,67.1205,67.1205,126893.0
2017-11-06 15:40:00,74.74,74.75,74.65,74.72,196335.0,67.1205,67.1295,67.0397,67.1025,196335.0
2017-11-06 15:50:00,74.71,74.82,74.69,74.77,211864.0,67.0936,67.1923,67.0756,67.1474,211864.0
2017-11-07 09:30:00,74.81,74.97,74.56,74.83,57027.0,67.1834,67.3271,66.9589,67.2013,57027.0
2017-11-07 09:40:00,74.84,74.85,74.58,74.65,46130.0,67.2103,67.2193,66.9768,67.0397,46130.0
2017-11-07 09:50:00,74.65,74.78,74.62,74.73,52010.0,67.0397,67.1564,67.0127,67.1115,52010.0
2017-11-07 10:00:00,74.73,74.81,74.62,74.67,40709.0,67.1115,67.1834,67.0127,67.0576,40709.0
2017-11-07 10:10:00,74.65,74.72,74.64,74.65,32147.0,67.0397,67.1025,67.0307,67.0397,32147.0
2017-11-07 10:20:00,74.65,74.68,74.63,74.65,150691.0,67.0397,67.0666,67.0217,67.0397,150691.0
2017-11-07 10:30:00,74.65,74.84,74.64,74.83,45834.0,67.0397,67.2103,67.0307,67.2013,45834.0
2017-11-07 10:40:00,74.84,74.99,74.75,74.75,35346.0,67.2103,67.345,67.1295,67.1295,35346.0
2017-11-07 10:50:00,74.75,74.84,74.64,74.81,20233.0,67.1295,67.2103,67.0307,67.1834,20233.0
2017-11-07 11:00:00,74.81,74.87,74.8,74.86,27819.0,67.1834,67.2373,67.1744,67.2283,27819.0
2017-11-07 11:10:00,74.87,74.88,74.8,74.8,35543.0,67.2373,67.2462,67.1744,67.1744,35543.0
2017-11-07 11:20:00,74.79,74.85,74.78,74.84,81143.0,67.1654,67.2193,67.1564,67.2103,81143.0
2017-11-07 11:30:00,74.84,74.85,74.79,74.8,83727.0,67.2103,67.2193,67.1654,67.1744,83727.0
2017-11-07 11:40:00,74.8,74.84,74.8,74.8,34896.0,67.1744,67.2103,67.1744,67.1744,34896.0
2017-11-07 11:50:00,74.8,74.83,74.79,74.8,41415.0,67.1744,67.2013,67.1654,67.1744,41415.0
2017-11-07 12:00:00,74.81,74.88,74.79,74.88,31737.0,67.1834,67.2462,67.1654,67.2462,31737.0
2017-11-07 12:10:00,74.88,74.94,74.81,74.91,33116.0,67.2462,67.3001,67.1834,67.2732,33116.0
2017-11-07 12:20:00,74.92,74.99,74.88,74.97,65717.0,67.2822,67.345,67.2462,67.3271,65717.0
2017-11-07 12:30:00,74.98,75.06,74.96,75.05,39046.0,67.336,67.4079,67.3181,67.3989,39046.0
2017-11-07 12:40:00,75.04,75.06,75.0,75.01,19415.0,67.3899,67.4079,67.354,67.363,19415.0
2017-11-07 12:50:00,75.01,75.06,75.01,75.06,19549.0,67.363,67.4079,67.363,67.4079,19549.0
2017-11-07 13:00:00,75.06,75.06,74.99,75.01,20168.0,67.4079,67.4079,67.345,67.363,20168.0
2017-11-07 13:10:00,75.0,75.01,74.78,74.8,20326.0,67.354,67.363,67.1564,67.1744,20326.0
2017-11-07 13:20:00,74.79,74.79,74.71,74.74,16726.0,67.1654,67.1654,67.0936,67.1205,16726.0
2017-11-07 13:30:00,74.74,74.8,74.72,74.78,17074.0,67.1205,67.1744,67.1025,67.1564,17074.0
2017-11-07 13:40:00,74.79,74.8,74.72,74.73,19277.0,67.1654,67.1744,67.1025,67.1115,19277.0
2017-11-07 13:50:00,74.73,74.75,74.65,74.65,13368.0,67.1115,67.1295,67.0397,67.0397,13368.0
2017-11-07 14:00:00,74.65,74.67,74.61,74.65,15983.0,67.0397,67.0576,67.0038,67.0397,15983.0
2017-11-07 14:10:00,74.66,74.67,74.58,74.59,21540.0,67.0487,67.0576,66.9768,66.9858,21540.0
2017-11-07 14:20:00,74.59,74.63,74.53,74.57,23648.0,66.9858,67.0217,66.9319,66.9678,23648.0
2017-11-07 14:30:00,74.57,74.64,74.56,74.61,22194.0,66.9678,67.0307,66.9589,67.0038,22194.0
2017-11-07 14:40:00,74.62,74.62,74.57,74.58,18744.0,67.0127,67.0127,66.9678,66.9768,18744.0
2017-11-07 14:50:00,74.58,74.59,74.55,74.57,18317.0,66.9768,66.9858,66.9499,66.9678,18317.0
2017-11-07 15:00:00,74.58,74.65,74.55,74.62,28800.0,66.9768,67.0397,66.9499,67.0127,28800.0
2017-11-07 15:10:00,74.64,74.65,74.58,74.62,28706.0,67.0307,67.0397,66.9768,67.0127,28706.0
2017-11-07 15:20:00,74.63,74.65,74.57,74.6,24447.0,67.0217,67.0397,66.9678,66.9948,24447.0
2017-11-07 15:30:00,74.6,74.64,74.55,74.63,44723.0,66.9948,67.0307,66.9499,67.0217,44723.0
2017-11-07 15:40:00,74.64,74.65,74.57,74.61,86187.0,67.0307,67.0397,66.9678,67.0038,86187.0
2017-11-07 15:50:00,74.61,74.69,74.59,74.65,191696.0,67.0038,67.0756,66.9858,67.0397,191696.0
2017-11-08 09:30:00,74.81,75.08,74.52,74.53,51140.0,67.1834,67.4258,66.9229,66.9319,51140.0
2017-11-08 09:40:00,74.51,74.58,74.34,74.37,21624.0,66.914,66.9768,66.7613,66.7882,21624.0
2017-11-08 09:50:00,74.38,74.49,74.29,74.46,45349.0,66.7972,66.896,66.7164,66.869,45349.0
2017-11-08 10:00:00,74.46,74.55,74.33,74.51,29045.0,66.869,66.9499,66.7523,66.914,29045.0
2017-11-08 10:10:00,74.49,74.49,74.38,74.41,23207.0,66.896,66.896,66.7972,66.8241,23207.0
2017-11-08 10:20:00,74.38,74.48,74.32,74.44,46644.0,66.7972,66.887,66.7433,66.8511,46644.0
2017-11-08 10:30:00,74.44,74.56,74.44,74.5,27000.0,66.8511,66.9589,66.8511,66.905,27000.0
2017-11-08 10:40:00,74.51,74.62,74.48,74.59,52500.0,66.914,67.0127,66.887,66.9858,52500.0
2017-11-08 10:50:00,74.58,74.62,74.57,74.58,44309.0,66.9768,67.0127,66.9678,66.9768,44309.0
2017-11-08 11:00:00,74.59,74.62,74.55,74.57,29565.0,66.9858,67.0127,66.9499,66.9678,29565.0
2017-11-08 11:10:00,74.57,74.57,74.47,74.47,16803.0,66.9678,66.9678,66.878,66.878,16803.0
2017-11-08 11:20:00,74.48,74.55,74.43,74.54,39682.0,66.887,66.9499,66.8421,66.9409,39682.0
2017-11-08 11:30:00,74.54,74.57,74.48,74.48,21685.0,66.9409,66.9678,66.887,66.887,21685.0
2017-11-08 11:40:00,74.48,74.53,74.48,74.52,23046.0,66.887,66.9319,66.887,66.9229,23046.0
2017-11-08 11:50:00,74.52,74.59,74.48,74.58,31149.0,66.9229,66.9858,66.887,66.9768,31149.0
2017-11-08 12:00:00,74.59,74.62,74.56,74.57,25696.0,66.9858,67.0127,66.9589,66.9678,25696.0
2017-11-08 12:10:00,74.57,74.61,74.54,74.61,17234.0,66.9678,67.0038,66.9409,67.0038,17234.0
2017-11-08 12:20:00,74.6,74.61,74.55,74.57,15022.0,66.9948,67.0038,66.9499,66.9678,15022.0
2017-11-08 12:30:00,74.6,74.72,74.6,74.7,18130.0,66.9948,67.1025,66.9948,67.0846,18130.0
2017-11-08 12:40:00,74.7,74.74,74.66,74.73,15807.0,67.0846,67.1205,67.0487,67.1115,15807.0
2017-11-08 12:50:00,74.73,74.76,74.71,74.76,41041.0,67.1115,67.1385,67.0936,67.1385,41041.0
2017-11-08 13:00:00,74.76,74.99,74.76,74.98,34616.0,67.1385,67.345,67.1385,67.336,34616.0
2017-11-08 13:10:00,74.96,74.97,74.85,74.87,19302.0,67.3181,67.3271,67.2193,67.2373,19302.0
2017-11-08 13:20:00,74.87,74.9,74.86,74.88,20236.0,67.2373,67.2642,67.2283,67.2462,20236.0
2017-11-08 13:30:00,74.88,74.89,74.85,74.89,21258.0,67.2462,67.2552,67.2193,67.2552,21258.0
2017-11-08 13:40:00,74.87,74.89,74.84,74.85,24278.0,67.2373,67.2552,67.2103,67.2193,24278.0
2017-11-08 13:50:00,74.85,74.85,74.78,74.8,29395.0,67.2193,67.2193,67.1564,67.1744,29395.0
2017-11-08 14:00:00,74.8,74.8,74.67,74.68,34083.0,67.1744,67.1744,67.0576,67.0666,34083.0
2017-11-08 14:10:00,74.68,74.71,74.65,74.66,29152.0,67.0666,67.0936,67.0397,67.0487,29152.0
2017-11-08 14:20:00,74.65,74.68,74.65,74.67,36224.0,67.0397,67.0666,67.0397,67.0576,36224.0
2017-11-08 14:30:00,74.67,74.7,74.61,74.63,30339.0,67.0576,67.0846,67.0038,67.0217,30339.0
2017-11-08 14:40:00,74.62,74.66,74.6,74.65,19154.0,67.0127,67.0487,66.9948,67.0397,19154.0
2017-11-08 14:50:00,74.65,74.67,74.56,74.57,18599.0,67.0397,67.0576,66.9589,66.9678,18599.0
2017-11-08 15:00:00,74.57,74.59,74.54,74.57,26836.0,66.9678,66.9858,66.9409,66.9678,26836.0
2017-11-08 15:10:00,74.57,74.58,74.52,74.57,23537.0,66.9678,66.9768,66.9229,66.9678,23537.0
2017-11-08 15:20:00,74.57,74.57,74.45,74.47,37993.0,66.9678,66.9678,66.8601,66.878,37993.0
2017-11-08 15:30:00,74.47,74.48,74.39,74.44,67430.0,66.878,66.887,66.8062,66.8511,67430.0
2017-11-08 15:40:00,74.44,74.44,74.37,74.37,63225.0,66.8511,66.8511,66.7882,66.7882,63225.0
2017-11-08 15:50:00,74.38,74.42,74.27,74.4,204504.0,66.7972,66.8331,66.6984,66.8152,204504.0
2017-11-09 09:30:00,73.88,74.24,73.73,74.06,75390.0,66.3482,66.6715,66.2135,66.5098,75390.0
2017-11-09 09:40:00,74.09,74.09,73.61,73.67,88304.0,66.5368,66.5368,66.1057,66.1596,88304.0
2017-11-09 09:50:00,73.65,73.92,73.65,73.77,39088.0,66.1416,66.3841,66.1416,66.2494,39088.0
2017-11-09 10:00:00,73.77,74.1,73.77,74.1,47863.0,66.2494,66.5458,66.2494,66.5458,47863.0
2017-11-09 10:10:00,74.08,74.17,74.05,74.15,46370.0,66.5278,66.6086,66.5008,66.5907,46370.0
2017-11-09 10:20:00,74.15,74.24,74.09,74.15,23102.0,66.5907,66.6715,66.5368,66.5907,23102.0
2017-11-09 10:30:00,74.14,74.17,73.93,73.96,20561.0,66.5817,66.6086,66.3931,66.42,20561.0
2017-11-09 10:40:00,73.95,74.02,73.91,74.0,13595.0,66.411,66.4739,66.3751,66.4559,13595.0
2017-11-09 10:50:00,74.02,74.11,73.99,74.08,29192.0,66.4739,66.5547,66.447,66.5278,29192.0
2017-11-09 11:00:00,74.11,74.15,74.08,74.14,12874.0,66.5547,66.5907,66.5278,66.5817,12874.0
2017-11-09 11:10:00,74.14,74.17,74.06,74.11,23170.0,66.5817,66.6086,66.5098,66.5547,23170.0
2017-11-09 11:20:00,74.11,74.13,73.92,73.93,18832.0,66.5547,66.5727,66.3841,66.3931,18832.0
2017-11-09 11:30:00,73.91,73.94,73.76,73.76,24517.0,66.3751,66.4021,66.2404,66.2404,24517.0
2017-11-09 11:40:00,73.75,73.83,73.64,73.78,21350.0,66.2314,66.3033,66.1326,66.2584,21350.0
2017-11-09 11:50:00,73.78,73.79,73.63,73.77,40482.0,66.2584,66.2674,66.1237,66.2494,40482.0
2017-11-09 12:00:00,73.78,73.78,73.58,73.7,25950.0,66.2584,66.2584,66.0788,66.1865,25950.0
2017-11-09 12:10:00,73.72,73.72,73.55,73.69,46010.0,66.2045,66.2045,66.0518,66.1775,46010.0
2017-11-09 12:20:00,73.7,73.7,73.54,73.64,31747.0,66.1865,66.1865,66.0428,66.1326,31747.0
2017-11-09 12:30:00,73.6,73.65,73.5,73.57,21631.0,66.0967,66.1416,66.0069,66.0698,21631.0
2017-11-09 12:40:00,73.57,73.63,73.52,73.61,46657.0,66.0698,66.1237,66.0249,66.1057,46657.0
2017-11-09 12:50:00,73.65,73.74,73.61,73.68,78150.0,66.1416,66.2225,66.1057,66.1686,78150.0
2017-11-09 13:00:00,73.7,73.7,73.55,73.68,72010.0,66.1865,66.1865,66.0518,66.1686,72010.0
2017-11-09 13:10:00,73.66,73.72,73.65,73.72,8776.0,66.1506,66.2045,66.1416,66.2045,8776.0
2017-11-09 13:20:00,73.72,73.8,73.71,73.75,27745.0,66.2045,66.2763,66.1955,66.2314,27745.0
2017-11-09 13:30:00,73.75,73.82,73.73,73.75,18802.0,66.2314,66.2943,66.2135,66.2314,18802.0
2017-11-09 13:40:00,73.77,73.79,73.67,73.69,15670.0,66.2494,66.2674,66.1596,66.1775,15670.0
2017-11-09 13:50:00,73.72,73.76,73.65,73.7,19383.0,66.2045,66.2404,66.1416,66.1865,19383.0
2017-11-09 14:00:00,73.7,73.81,73.68,73.81,45308.0,66.1865,66.2853,66.1686,66.2853,45308.0
2017-11-09 14:10:00,73.81,73.96,73.78,73.94,24315.0,66.2853,66.42,66.2584,66.4021,24315.0
2017-11-09 14:20:00,73.94,73.98,73.9,73.91,37770.0,66.4021,66.438,66.3661,66.3751,37770.0
2017-11-09 14:30:00,73.92,73.98,73.92,73.92,23860.0,66.3841,66.438,66.3841,66.3841,23860.0
2017-11-09 14:40:00,73.93,74.0,73.91,73.99,29015.0,66.3931,66.4559,66.3751,66.447,29015.0
2017-11-09 14:50:00,73.98,73.99,73.9,73.9,25025.0,66.438,66.447,66.3661,66.3661,25025.0
2017-11-09 15:00:00,73.9,73.95,73.88,73.94,53808.0,66.3661,66.411,66.3482,66.4021,53808.0
2017-11-09 15:10:00,73.94,73.98,73.91,73.95,23144.0,66.4021,66.438,66.3751,66.411,23144.0
2017-11-09 15:20:00,73.94,73.95,73.92,73.93,19525.0,66.4021,66.411,66.3841,66.3931,19525.0
2017-11-09 15:30:00,73.92,73.94,73.82,73.9,61855.0,66.3841,66.4021,66.2943,66.3661,61855.0
2017-11-09 15:40:00,73.91,73.91,73.87,73.9,42036.0,66.3751,66.3751,66.3392,66.3661,42036.0
2017-11-09 15:50:00,73.9,73.98,73.89,73.94,192408.0,66.3661,66.438,66.3572,66.4021,192408.0
2017-11-10 09:30:00,73.59,73.84,73.42,73.59,77701.0,66.0877,66.3123,65.9351,66.0877,77701.0
2017-11-10 09:40:00,73.63,73.76,73.63,73.7,20448.0,66.1237,66.2404,66.1237,66.1865,20448.0
2017-11-10 09:50:00,73.7,73.8,73.68,73.77,30692.0,66.1865,66.2763,66.1686,66.2494,30692.0
2017-11-10 10:00:00,73.78,73.82,73.63,73.67,27922.0,66.2584,66.2943,66.1237,66.1596,27922.0
2017-11-10 10:10:00,73.67,73.74,73.65,73.68,24279.0,66.1596,66.2225,66.1416,66.1686,24279.0
2017-11-10 10:20:00,73.69,73.71,73.62,73.64,26440.0,66.1775,66.1955,66.1147,66.1326,26440.0
2017-11-10 10:30:00,73.63,73.65,73.51,73.6,38229.0,66.1237,66.1416,66.0159,66.0967,38229.0
2017-11-10 10:40:00,73.6,73.67,73.6,73.63,26025.0,66.0967,66.1596,66.0967,66.1237,26025.0
2017-11-10 10:50:00,73.64,73.68,73.59,73.68,22978.0,66.1326,66.1686,66.0877,66.1686,22978.0
2017-11-10 11:00:00,73.69,73.75,73.68,73.71,36962.0,66.1775,66.2314,66.1686,66.1955,36962.0
2017-11-10 11:10:00,73.71,73.77,73.69,73.77,57604.0,66.1955,66.2494,66.1775,66.2494,57604.0
2017-11-10 11:20:00,73.76,73.78,73.7,73.73,148226.0,66.2404,66.2584,66.1865,66.2135,148226.0
2017-11-10 11:30:00,73.73,73.82,73.73,73.77,40157.0,66.2135,66.2943,66.2135,66.2494,40157.0
2017-11-10 11:40:00,73.77,73.8,73.73,73.75,35744.0,66.2494,66.2763,66.2135,66.2314,35744.0
2017-11-10 11:50:00,73.75,73.78,73.73,73.78,9865.0,66.2314,66.2584,66.2135,66.2584,9865.0
2017-11-10 12:00:00,73.77,73.99,73.77,73.99,38571.0,66.2494,66.447,66.2494,66.447,38571.0
2017-11-10 12:10:00,73.98,74.1,73.98,74.05,22319.0,66.438,66.5458,66.438,66.5008,22319.0
2017-11-10 12:20:00,74.05,74.09,74.03,74.04,14009.0,66.5008,66.5368,66.4829,66.4919,14009.0
2017-11-10 12:30:00,74.03,74.05,74.01,74.02,5561.0,66.4829,66.5008,66.4649,66.4739,5561.0
2017-11-10 12:40:00,74.03,74.04,74.02,74.03,10725.0,66.4829,66.4919,66.4739,66.4829,10725.0
2017-11-10 12:50:00,74.01,74.03,73.93,73.94,52854.0,66.4649,66.4829,66.3931,66.4021,52854.0
2017-11-10 13:00:00,73.94,73.99,73.93,73.96,15216.0,66.4021,66.447,66.3931,66.42,15216.0
2017-11-10 13:10:00,73.97,74.07,73.95,74.06,40749.0,66.429,66.5188,66.411,66.5098,40749.0
2017-11-10 13:20:00,74.06,74.19,74.02,74.13,51630.0,66.5098,66.6266,66.4739,66.5727,51630.0
2017-11-10 13:30:00,74.13,74.15,74.1,74.1,9114.0,66.5727,66.5907,66.5458,66.5458,9114.0
2017-11-10 13:40:00,74.1,74.1,74.04,74.08,28755.0,66.5458,66.5458,66.4919,66.5278,28755.0
2017-11-10 13:50:00,74.08,74.2,74.03,74.18,45182.0,66.5278,66.6356,66.4829,66.6176,45182.0
2017-11-10 14:00:00,74.17,74.18,74.1,74.13,15378.0,66.6086,66.6176,66.5458,66.5727,15378.0
2017-11-10 14:10:00,74.14,74.19,74.12,74.19,15401.0,66.5817,66.6266,66.5637,66.6266,15401.0
2017-11-10 14:20:00,74.19,74.28,74.18,74.28,40476.0,66.6266,66.7074,66.6176,66.7074,40476.0
2017-11-10 14:30:00,74.27,74.3,74.21,74.24,46298.0,66.6984,66.7254,66.6445,66.6715,46298.0
2017-11-10 14:40:00,74.24,74.38,74.24,74.35,46427.0,66.6715,66.7972,66.6715,66.7703,46427.0
2017-11-10 14:50:00,74.34,74.41,74.29,74.38,48743.0,66.7613,66.8241,66.7164,66.7972,48743.0
2017-11-10 15:00:00,74.38,74.44,74.36,74.39,77566.0,66.7972,66.8511,66.7792,66.8062,77566.0
2017-11-10 15:10:00,74.39,74.41,74.18,74.23,69753.0,66.8062,66.8241,66.6176,66.6625,69753.0
2017-11-10 15:20:00,74.23,74.3,74.23,74.28,52136.0,66.6625,66.7254,66.6625,66.7074,52136.0
2017-11-10 15:30:00,74.28,74.29,74.2,74.2,47055.0,66.7074,66.7164,66.6356,66.6356,47055.0
2017-11-10 15:40:00,74.2,74.21,74.14,74.17,54242.0,66.6356,66.6445,66.5817,66.6086,54242.0
2017-11-10 15:50:00,74.18,74.27,74.18,74.25,249484.0,66.6176,66.6984,66.6176,66.6805,249484.0
2017-11-13 09:30:00,74.0,74.17,73.81,73.92,46723.0,66.4559,66.6086,66.2853,66.3841,46723.0
2017-11-13 09:40:00,73.92,74.17,73.92,74.09,35059.0,66.3841,66.6086,66.3841,66.5368,35059.0
2017-11-13 09:50:00,74.08,74.21,74.08,74.14,32740.0,66.5278,66.6445,66.5278,66.5817,32740.0
2017-11-13 10:00:00,74.15,74.2,73.94,74.11,35626.0,66.5907,66.6356,66.4021,66.5547,35626.0
2017-11-13 10:10:00,74.09,74.26,74.09,74.16,34667.0,66.5368,66.6894,66.5368,66.5996,34667.0
2017-11-13 10:20:00,74.16,74.27,74.14,74.17,28213.0,66.5996,66.6984,66.5817,66.6086,28213.0
2017-11-13 10:30:00,74.17,74.19,74.13,74.14,14627.0,66.6086,66.6266,66.5727,66.5817,14627.0
2017-11-13 10:40:00,74.14,74.17,74.06,74.16,28584.0,66.5817,66.6086,66.5098,66.5996,28584.0
2017-11-13 10:50:00,74.17,74.19,74.14,74.18,14323.0,66.6086,66.6266,66.5817,66.6176,14323.0
2017-11-13 11:00:00,74.17,74.18,74.14,74.17,10291.0,66.6086,66.6176,66.5817,66.6086,10291.0
2017-11-13 11:10:00,74.17,74.17,74.1,74.13,21041.0,66.6086,66.6086,66.5458,66.5727,21041.0
2017-11-13 11:20:00,74.13,74.18,74.13,74.16,14030.0,66.5727,66.6176,66.5727,66.5996,14030.0
2017-11-13 11:30:00,74.16,74.21,74.15,74.19,21012.0,66.5996,66.6445,66.5907,66.6266,21012.0
2017-11-13 11:40:00,74.18,74.2,74.16,74.17,9742.0,66.6176,66.6356,66.5996,66.6086,9742.0
2017-11-13 11:50:00,74.18,74.22,74.14,74.16,10462.0,66.6176,66.6535,66.5817,66.5996,10462.0
2017-11-13 12:00:00,74.17,74.2,74.14,74.18,9822.0,66.6086,66.6356,66.5817,66.6176,9822.0
2017-11-13 12:10:00,74.19,74.21,74.16,74.19,9698.0,66.6266,66.6445,66.5996,66.6266,9698.0
2017-11-13 12:20:00,74.18,74.27,74.15,74.25,32944.0,66.6176,66.6984,66.5907,66.6805,32944.0
2017-11-13 12:30:00,74.25,74.32,74.24,74.3,20834.0,66.6805,66.7433,66.6715,66.7254,20834.0
2017-11-13 12:40:00,74.31,74.37,74.3,74.37,15349.0,66.7343,66.7882,66.7254,66.7882,15349.0
2017-11-13 12:50:00,74.36,74.43,74.36,74.4,35254.0,66.7792,66.8421,66.7792,66.8152,35254.0
2017-11-13 13:00:00,74.39,74.41,74.36,74.37,15736.0,66.8062,66.8241,66.7792,66.7882,15736.0
2017-11-13 13:10:00,74.38,74.38,74.34,74.35,11298.0,66.7972,66.7972,66.7613,66.7703,11298.0
2017-11-13 13:20:00,74.35,74.4,74.34,74.39,16898.0,66.7703,66.8152,66.7613,66.8062,16898.0
2017-11-13 13:30:00,74.38,74.4,74.35,74.38,11095.0,66.7972,66.8152,66.7703,66.7972,11095.0
2017-11-13 13:40:00,74.37,74.41,74.35,74.35,9686.0,66.7882,66.8241,66.7703,66.7703,9686.0
2017-11-13 13:50:00,74.36,74.48,74.35,74.46,34114.0,66.7792,66.887,66.7703,66.869,34114.0
2017-11-13 14:00:00,74.47,74.49,74.45,74.45,13428.0,66.878,66.896,66.8601,66.8601,13428.0
2017-11-13 14:10:00,74.45,74.48,74.4,74.47,21302.0,66.8601,66.887,66.8152,66.878,21302.0
2017-11-13 14:20:00,74.47,74.48,74.44,74.47,20877.0,66.878,66.887,66.8511,66.878,20877.0
2017-11-13 14:30:00,74.47,74.48,74.41,74.46,21260.0,66.878,66.887,66.8241,66.869,21260.0
2017-11-13 14:40:00,74.47,74.49,74.46,74.48,25108.0,66.878,66.896,66.869,66.887,25108.0
2017-11-13 14:50:00,74.47,74.47,74.35,74.4,91954.0,66.878,66.878,66.7703,66.8152,91954.0
2017-11-13 15:00:00,74.4,74.44,74.37,74.41,29947.0,66.8152,66.8511,66.7882,66.8241,29947.0
2017-11-13 15:10:00,74.4,74.54,74.4,74.52,44058.0,66.8152,66.9409,66.8152,66.9229,44058.0
2017-11-13 15:20:00,74.51,74.52,74.47,74.5,28932.0,66.914,66.9229,66.878,66.905,28932.0
2017-11-13 15:30:00,74.5,74.54,74.49,74.51,32697.0,66.905,66.9409,66.896,66.914,32697.0
2017-11-13 15:40:00,74.51,74.56,74.49,74.54,85710.0,66.914,66.9589,66.896,66.9409,85710.0
2017-11-13 15:50:00,74.55,74.66,74.53,74.56,216972.0,66.9499,67.0487,66.9319,66.9589,216972.0
2017-11-14 09:30:00,73.84,74.36,73.78,74.08,98579.0,66.3123,66.7792,66.2584,66.5278,98579.0
2017-11-14 09:40:00,74.07,74.14,74.02,74.13,25565.0,66.5188,66.5817,66.4739,66.5727,25565.0
2017-11-14 09:50:00,74.09,74.32,74.06,74.27,50996.0,66.5368,66.7433,66.5098,66.6984,50996.0
2017-11-14 10:00:00,74.3,74.3,74.16,74.2,50438.0,66.7254,66.7254,66.5996,66.6356,50438.0
2017-11-14 10:10:00,74.2,74.28,74.2,74.26,40051.0,66.6356,66.7074,66.6356,66.6894,40051.0
2017-11-14 10:20:00,74.24,74.33,74.24,74.31,34186.0,66.6715,66.7523,66.6715,66.7343,34186.0
2017-11-14 10:30:00,74.32,74.56,74.31,74.56,21270.0,66.7433,66.9589,66.7343,66.9589,21270.0
2017-11-14 10:40:00,74.56,74.81,74.55,74.76,22650.0,66.9589,67.1834,66.9499,67.1385,22650.0
2017-11-14 10:50:00,74.76,74.82,74.73,74.77,15778.0,67.1385,67.1923,67.1115,67.1474,15778.0
2017-11-14 11:00:00,74.76,74.77,74.63,74.65,14545.0,67.1385,67.1474,67.0217,67.0397,14545.0
2017-11-14 11:10:00,74.64,74.72,74.63,74.72,75683.0,67.0307,67.1025,67.0217,67.1025,75683.0
2017-11-14 11:20:00,74.73,74.79,74.63,74.77,55579.0,67.1115,67.1654,67.0217,67.1474,55579.0
2017-11-14 11:30:00,74.78,74.82,74.75,74.75,41842.0,67.1564,67.1923,67.1295,67.1295,41842.0
2017-11-14 11:40:00,74.74,74.82,74.74,74.82,20947.0,67.1205,67.1923,67.1205,67.1923,20947.0
2017-11-14 11:50:00,74.81,74.99,74.79,74.98,62513.0,67.1834,67.345,67.1654,67.336,62513.0
2017-11-14 12:00:00,74.97,74.97,74.79,74.84,158788.0,67.3271,67.3271,67.1654,67.2103,158788.0
2017-11-14 12:10:00,74.84,74.86,74.82,74.84,55070.0,67.2103,67.2283,67.1923,67.2103,55070.0
2017-11-14 12:20:00,74.83,74.91,74.79,74.9,17176.0,67.2013,67.2732,67.1654,67.2642,17176.0
2017-11-14 12:30:00,74.89,75.09,74.86,75.02,59691.0,67.2552,67.4348,67.2283,67.372,59691.0
2017-11-14 12:40:00,75.02,75.07,75.01,75.03,34834.0,67.372,67.4169,67.363,67.3809,34834.0
2017-11-14 12:50:00,75.03,75.05,74.9,74.99,58241.0,67.3809,67.3989,67.2642,67.345,58241.0
2017-11-14 13:00:00,74.98,74.99,74.9,74.95,46258.0,67.336,67.345,67.2642,67.3091,46258.0
2017-11-14 13:10:00,74.95,74.99,74.93,74.97,44265.0,67.3091,67.345,67.2911,67.3271,44265.0
2017-11-14 13:20:00,74.97,75.06,74.95,74.97,17495.0,67.3271,67.4079,67.3091,67.3271,17495.0
2017-11-14 13:30:00,74.98,75.05,74.96,75.05,18460.0,67.336,67.3989,67.3181,67.3989,18460.0
2017-11-14 13:40:00,75.06,75.18,75.06,75.13,32013.0,67.4079,67.5156,67.4079,67.4707,32013.0
2017-11-14 13:50:00,75.13,75.19,75.09,75.09,30831.0,67.4707,67.5246,67.4348,67.4348,30831.0
2017-11-14 14:00:00,75.11,75.15,75.07,75.15,24550.0,67.4528,67.4887,67.4169,67.4887,24550.0
2017-11-14 14:10:00,75.15,75.16,75.05,75.07,22081.0,67.4887,67.4977,67.3989,67.4169,22081.0
2017-11-14 14:20:00,75.06,75.12,75.03,75.03,44665.0,67.4079,67.4618,67.3809,67.3809,44665.0
2017-11-14 14:30:00,75.05,75.06,74.97,75.04,36528.0,67.3989,67.4079,67.3271,67.3899,36528.0
2017-11-14 14:40:00,75.04,75.06,74.99,75.0,28937.0,67.3899,67.4079,67.345,67.354,28937.0
2017-11-14 14:50:00,75.0,75.07,75.0,75.0,39356.0,67.354,67.4169,67.354,67.354,39356.0
2017-11-14 15:00:00,75.02,75.09,75.01,75.04,37896.0,67.372,67.4348,67.363,67.3899,37896.0
2017-11-14 15:10:00,75.05,75.06,74.96,74.96,62688.0,67.3989,67.4079,67.3181,67.3181,62688.0
2017-11-14 15:20:00,74.95,74.96,74.89,74.89,29547.0,67.3091,67.3181,67.2552,67.2552,29547.0
2017-11-14 15:30:00,74.89,74.95,74.87,74.87,54628.0,67.2552,67.3091,67.2373,67.2373,54628.0
2017-11-14 15:40:00,74.86,74.93,74.83,74.9,72149.0,67.2283,67.2911,67.2013,67.2642,72149.0
2017-11-14 15:50:00,74.9,75.06,74.89,74.96,160362.0,67.2642,67.4079,67.2552,67.3181,160362.0
2017-11-15 09:30:00,74.94,74.98,74.29,74.33,75489.0,67.3001,67.336,66.7164,66.7523,75489.0
2017-11-15 09:40:00,74.33,74.43,74.21,74.29,151259.0,66.7523,66.8421,66.6445,66.7164,151259.0
2017-11-15 09:50:00,74.28,74.41,74.15,74.36,88138.0,66.7074,66.8241,66.5907,66.7792,88138.0
2017-11-15 10:00:00,74.35,74.59,74.32,74.59,76416.0,66.7703,66.9858,66.7433,66.9858,76416.0
2017-11-15 10:10:00,74.59,74.68,74.27,74.37,50609.0,66.9858,67.0666,66.6984,66.7882,50609.0
2017-11-15 10:20:00,74.39,74.52,74.37,74.48,25659.0,66.8062,66.9229,66.7882,66.887,25659.0
2017-11-15 10:30:00,74.47,74.64,74.47,74.47,31469.0,66.878,67.0307,66.878,66.878,31469.0
2017-11-15 10:40:00,74.47,74.56,74.47,74.55,50023.0,66.878,66.9589,66.878,66.9499,50023.0
2017-11-15 10:50:00,74.55,74.79,74.53,74.7,18880.0,66.9499,67.1654,66.9319,67.0846,18880.0
2017-11-15 11:00:00,74.7,74.71,74.58,74.64,62754.0,67.0846,67.0936,66.9768,67.0307,62754.0
2017-11-15 11:10:00,74.64,74.86,74.64,74.86,46879.0,67.0307,67.2283,67.0307,67.2283,46879.0
2017-11-15 11:20:00,74.86,75.03,74.86,74.96,47141.0,67.2283,67.3809,67.2283,67.3181,47141.0
2017-11-15 11:30:00,74.97,75.04,74.97,75.0,30190.0,67.3271,67.3899,67.3271,67.354,30190.0
2017-11-15 11:40:00,74.99,75.08,74.98,75.03,62755.0,67.345,67.4258,67.336,67.3809,62755.0
2017-11-15 11:50:00,75.02,75.11,74.95,75.0,201548.0,67.372,67.4528,67.3091,67.354,201548.0
2017-11-15 12:00:00,75.01,75.04,74.58,74.71,154038.0,67.363,67.3899,66.9768,67.0936,154038.0
2017-11-15 12:10:00,74.72,74.73,74.66,74.71,25121.0,67.1025,67.1115,67.0487,67.0936,25121.0
2017-11-15 12:20:00,74.72,74.81,74.72,74.78,23074.0,67.1025,67.1834,67.1025,67.1564,23074.0
2017-11-15 12:30:00,74.78,74.81,74.74,74.78,23532.0,67.1564,67.1834,67.1205,67.1564,23532.0
2017-11-15 12:40:00,74.78,74.8,74.74,74.79,23076.0,67.1564,67.1744,67.1205,67.1654,23076.0
2017-11-15 12:50:00,74.79,74.8,74.54,74.55,49821.0,67.1654,67.1744,66.9409,66.9499,49821.0
2017-11-15 13:00:00,74.55,74.59,74.47,74.48,35743.0,66.9499,66.9858,66.878,66.887,35743.0
2017-11-15 13:10:00,74.47,74.5,74.36,74.44,36224.0,66.878,66.905,66.7792,66.8511,36224.0
2017-11-15 13:20:00,74.44,74.49,74.44,74.47,22185.0,66.8511,66.896,66.8511,66.878,22185.0
2017-11-15 13:30:00,74.46,74.48,74.4,74.41,15890.0,66.869,66.887,66.8152,66.8241,15890.0
2017-11-15 13:40:00,74.41,74.45,74.39,74.42,52611.0,66.8241,66.8601,66.8062,66.8331,52611.0
2017-11-15 13:50:00,74.42,74.53,74.33,74.33,68517.0,66.8331,66.9319,66.7523,66.7523,68517.0
2017-11-15 14:00:00,74.35,74.54,74.35,74.47,196950.0,66.7703,66.9409,66.7703,66.878,196950.0
2017-11-15 14:10:00,74.46,74.5,74.41,74.43,33403.0,66.869,66.905,66.8241,66.8421,33403.0
2017-11-15 14:20:00,74.44,74.45,74.34,74.41,59267.0,66.8511,66.8601,66.7613,66.8241,59267.0
2017-11-15 14:30:00,74.41,74.46,74.41,74.45,27419.0,66.8241,66.869,66.8241,66.8601,27419.0
2017-11-15 14:40:00,74.44,74.5,74.4,74.4,23331.0,66.8511,66.905,66.8152,66.8152,23331.0
2017-11-15 14:50:00,74.4,74.49,74.39,74.48,26585.0,66.8152,66.896,66.8062,66.887,26585.0
2017-11-15 15:00:00,74.47,74.5,74.41,74.42,26850.0,66.878,66.905,66.8241,66.8331,26850.0
2017-11-15 15:10:00,74.42,74.45,74.39,74.41,35413.0,66.8331,66.8601,66.8062,66.8241,35413.0
2017-11-15 15:20:00,74.4,74.42,74.27,74.32,48829.0,66.8152,66.8331,66.6984,66.7433,48829.0
2017-11-15 15:30:00,74.31,74.33,74.15,74.15,68533.0,66.7343,66.7523,66.5907,66.5907,68533.0
2017-11-15 15:40:00,74.15,74.19,74.07,74.13,111221.0,66.5907,66.6266,66.5188,66.5727,111221.0
2017-11-15 15:50:00,74.12,74.13,73.97,74.1,268630.0,66.5637,66.5727,66.429,66.5458,268630.0
2017-11-16 09:30:00,74.4,74.76,74.39,74.71,75457.0,66.8152,67.1385,66.8062,67.0936,75457.0
2017-11-16 09:40:00,74.72,75.11,74.69,75.02,55352.0,67.1025,67.4528,67.0756,67.372,55352.0
2017-11-16 09:50:00,75.03,75.13,74.96,75.04,66249.0,67.3809,67.4707,67.3181,67.3899,66249.0
2017-11-16 10:00:00,75.03,75.17,74.86,75.05,135843.0,67.3809,67.5067,67.2283,67.3989,135843.0
2017-11-16 10:10:00,75.05,75.11,74.81,75.05,122758.0,67.3989,67.4528,67.1834,67.3989,122758.0
2017-11-16 10:20:00,75.07,75.12,74.89,75.02,191149.0,67.4169,67.4618,67.2552,67.372,191149.0
2017-11-16 10:30:00,75.02,75.12,74.88,75.11,49700.0,67.372,67.4618,67.2462,67.4528,49700.0
2017-11-16 10:40:00,75.08,75.21,75.07,75.17,70428.0,67.4258,67.5426,67.4169,67.5067,70428.0
2017-11-16 10:50:00,75.15,75.17,75.03,75.11,73786.0,67.4887,67.5067,67.3809,67.4528,73786.0
2017-11-16 11:00:00,75.12,75.18,75.07,75.13,73694.0,67.4618,67.5156,67.4169,67.4707,73694.0
2017-11-16 11:10:00,75.13,75.13,75.03,75.07,57503.0,67.4707,67.4707,67.3809,67.4169,57503.0
2017-11-16 11:20:00,75.07,75.14,74.94,75.03,95540.0,67.4169,67.4797,67.3001,67.3809,95540.0
2017-11-16 11:30:00,75.04,75.12,75.04,75.11,30405.0,67.3899,67.4618,67.3899,67.4528,30405.0
2017-11-16 11:40:00,75.09,75.19,75.09,75.14,65914.0,67.4348,67.5246,67.4348,67.4797,65914.0
2017-11-16 11:50:00,75.14,75.18,75.13,75.16,27760.0,67.4797,67.5156,67.4707,67.4977,27760.0
2017-11-16 12:00:00,75.16,75.49,75.16,75.48,155275.0,67.4977,67.794,67.4977,67.7851,155275.0
2017-11-16 12:10:00,75.48,75.48,75.23,75.25,79796.0,67.7851,67.7851,67.5606,67.5785,79796.0
2017-11-16 12:20:00,75.25,75.29,75.11,75.29,97988.0,67.5785,67.6144,67.4528,67.6144,97988.0
2017-11-16 12:30:00,75.29,75.46,75.28,75.46,21339.0,67.6144,67.7671,67.6055,67.7671,21339.0
2017-11-16 12:40:00,75.46,75.62,75.46,75.61,43662.0,67.7671,67.9108,67.7671,67.9018,43662.0
2017-11-16 12:50:00,75.62,75.63,75.48,75.6,32490.0,67.9108,67.9198,67.7851,67.8928,32490.0
2017-11-16 13:00:00,75.59,75.7,75.59,75.68,18592.0,67.8839,67.9826,67.8839,67.9647,18592.0
2017-11-16 13:10:00,75.67,75.69,75.61,75.68,18610.0,67.9557,67.9737,67.9018,67.9647,18610.0
2017-11-16 13:20:00,75.67,75.77,75.66,75.73,34850.0,67.9557,68.0455,67.9467,68.0096,34850.0
2017-11-16 13:30:00,75.73,75.75,75.54,75.54,59237.0,68.0096,68.0275,67.8389,67.8389,59237.0
2017-11-16 13:40:00,75.54,75.57,75.47,75.57,17169.0,67.8389,67.8659,67.7761,67.8659,17169.0
2017-11-16 13:50:00,75.58,75.61,75.56,75.6,18670.0,67.8749,67.9018,67.8569,67.8928,18670.0
2017-11-16 14:00:00,75.59,75.67,75.59,75.67,36730.0,67.8839,67.9557,67.8839,67.9557,36730.0
2017-11-16 14:10:00,75.67,75.74,75.67,75.69,37628.0,67.9557,68.0186,67.9557,67.9737,37628.0
2017-11-16 14:20:00,75.68,75.69,75.57,75.63,44750.0,67.9647,67.9737,67.8659,67.9198,44750.0
2017-11-16 14:30:00,75.62,75.64,75.47,75.49,77137.0,67.9108,67.9288,67.7761,67.794,77137.0
2017-11-16 14:40:00,75.49,75.52,75.48,75.51,33837.0,67.794,67.821,67.7851,67.812,33837.0
2017-11-16 14:50:00,75.51,75.52,75.4,75.4,42107.0,67.812,67.821,67.7132,67.7132,42107.0
2017-11-16 15:00:00,75.39,75.44,75.35,75.42,62960.0,67.7042,67.7491,67.6683,67.7312,62960.0
2017-11-16 15:10:00,75.42,75.47,75.41,75.47,38038.0,67.7312,67.7761,67.7222,67.7761,38038.0
2017-11-16 15:20:00,75.46,75.46,75.35,75.39,44227.0,67.7671,67.7671,67.6683,67.7042,44227.0
2017-11-16 15:30:00,75.38,75.38,75.28,75.34,58305.0,67.6953,67.6953,67.6055,67.6593,58305.0
2017-11-16 15:40:00,75.35,75.48,75.34,75.4,69697.0,67.6683,67.7851,67.6593,67.7132,69697.0
2017-11-16 15:50:00,75.4,75.6,75.26,75.38,380340.0,67.7132,67.8928,67.5875,67.6953,380340.0
2017-11-17 09:30:00,75.07,75.16,74.62,74.62,191935.0,67.5556,67.6366,67.1506,67.1506,191935.0
2017-11-17 09:40:00,74.6,74.69,74.37,74.44,53342.0,67.1326,67.2136,66.9256,66.9886,53342.0
2017-11-17 09:50:00,74.42,74.45,74.19,74.27,139227.0,66.9706,66.9976,66.7636,66.8356,139227.0
2017-11-17 10:00:00,74.27,74.3,74.04,74.11,128226.0,66.8356,66.8626,66.6287,66.6917,128226.0
2017-11-17 10:10:00,74.11,74.11,73.87,73.89,93871.0,66.6917,66.6917,66.4757,66.4937,93871.0
2017-11-17 10:20:00,73.88,73.88,73.59,73.62,106652.0,66.4847,66.4847,66.2237,66.2507,106652.0
2017-11-17 10:30:00,73.62,73.76,73.42,73.45,137690.0,66.2507,66.3767,66.0707,66.0977,137690.0
2017-11-17 10:40:00,73.43,73.51,73.36,73.42,63825.0,66.0797,66.1517,66.0167,66.0707,63825.0
2017-11-17 10:50:00,73.42,73.54,73.31,73.46,87285.0,66.0707,66.1787,65.9717,66.1067,87285.0
2017-11-17 11:00:00,73.46,73.48,73.17,73.17,91376.0,66.1067,66.1247,65.8457,65.8457,91376.0
2017-11-17 11:10:00,73.18,73.3,73.09,73.27,85903.0,65.8547,65.9627,65.7738,65.9357,85903.0
2017-11-17 11:20:00,73.29,73.3,73.22,73.24,47305.0,65.9537,65.9627,65.8907,65.9087,47305.0
2017-11-17 11:30:00,73.23,73.25,73.15,73.19,38573.0,65.8997,65.9177,65.8278,65.8637,38573.0
2017-11-17 11:40:00,73.19,73.26,73.11,73.12,99050.0,65.8637,65.9267,65.7918,65.8008,99050.0
2017-11-17 11:50:00,73.12,73.12,73.01,73.04,56717.0,65.8008,65.8008,65.7018,65.7288,56717.0
2017-11-17 12:00:00,73.05,73.13,73.04,73.13,36572.0,65.7378,65.8098,65.7288,65.8098,36572.0
2017-11-17 12:10:00,73.12,73.17,73.1,73.17,59640.0,65.8008,65.8457,65.7828,65.8457,59640.0
2017-11-17 12:20:00,73.17,73.27,73.12,73.23,69127.0,65.8457,65.9357,65.8008,65.8997,69127.0
2017-11-17 12:30:00,73.23,73.23,73.08,73.15,28275.0,65.8997,65.8997,65.7648,65.8278,28275.0
2017-11-17 12:40:00,73.16,73.43,73.11,73.43,101976.0,65.8368,66.0797,65.7918,66.0797,101976.0
2017-11-17 12:50:00,73.43,73.48,73.26,73.3,45700.0,66.0797,66.1247,65.9267,65.9627,45700.0
2017-11-17 13:00:00,73.3,73.35,73.28,73.34,32134.0,65.9627,66.0077,65.9447,65.9987,32134.0
2017-11-17 13:10:00,73.34,73.4,73.33,73.37,45837.0,65.9987,66.0527,65.9897,66.0257,45837.0
2017-11-17 13:20:00,73.38,73.38,73.31,73.32,29007.0,66.0347,66.0347,65.9717,65.9807,29007.0
2017-11-17 13:30:00,73.33,73.35,73.28,73.34,27285.0,65.9897,66.0077,65.9447,65.9987,27285.0
2017-11-17 13:40:00,73.34,73.36,73.3,73.36,21499.0,65.9987,66.0167,65.9627,66.0167,21499.0
2017-11-17 13:50:00,73.35,73.42,73.3,73.41,41827.0,66.0077,66.0707,65.9627,66.0617,41827.0
2017-11-17 14:00:00,73.39,73.41,73.37,73.4,24670.0,66.0437,66.0617,66.0257,66.0527,24670.0
2017-11-17 14:10:00,73.4,73.4,73.31,73.31,25902.0,66.0527,66.0527,65.9717,65.9717,25902.0
2017-11-17 14:20:00,73.31,73.32,73.19,73.21,60357.0,65.9717,65.9807,65.8637,65.8817,60357.0
2017-11-17 14:30:00,73.22,73.25,73.19,73.25,44848.0,65.8907,65.9177,65.8637,65.9177,44848.0
2017-11-17 14:40:00,73.24,73.29,73.22,73.28,41184.0,65.9087,65.9537,65.8907,65.9447,41184.0
2017-11-17 14:50:00,73.28,73.29,73.13,73.15,49845.0,65.9447,65.9537,65.8098,65.8278,49845.0
2017-11-17 15:00:00,73.15,73.24,73.14,73.21,68752.0,65.8278,65.9087,65.8188,65.8817,68752.0
2017-11-17 15:10:00,73.22,73.24,73.1,73.16,157345.0,65.8907,65.9087,65.7828,65.8368,157345.0
2017-11-17 15:20:00,73.16,73.2,73.06,73.11,124786.0,65.8368,65.8727,65.7468,65.7918,124786.0
2017-11-17 15:30:00,73.12,73.19,73.08,73.09,123937.0,65.8008,65.8637,65.7648,65.7738,123937.0
2017-11-17 15:40:00,73.09,73.1,72.88,72.92,222230.0,65.7738,65.7828,65.5848,65.6208,222230.0
2017-11-17 15:50:00,72.92,72.96,72.88,72.92,531385.0,65.6208,65.6568,65.5848,65.6208,531385.0
2017-11-20 09:30:00,72.92,72.92,72.38,72.54,371661.0,65.6208,65.6208,65.1348,65.2788,371661.0
2017-11-20 09:40:00,72.55,72.56,72.23,72.25,208563.0,65.2878,65.2968,64.9998,65.0178,208563.0
2017-11-20 09:50:00,72.26,72.3,71.99,72.07,144755.0,65.0268,65.0628,64.7839,64.8559,144755.0
2017-11-20 10:00:00,72.05,72.26,71.79,71.84,158477.0,64.8379,65.0268,64.6039,64.6489,158477.0
2017-11-20 10:10:00,71.86,71.95,71.57,71.86,219667.0,64.6669,64.7479,64.4059,64.6669,219667.0
2017-11-20 10:20:00,71.85,72.0,71.79,71.94,136470.0,64.6579,64.7929,64.6039,64.7389,136470.0
2017-11-20 10:30:00,71.95,72.01,71.85,71.87,78710.0,64.7479,64.8019,64.6579,64.6759,78710.0
2017-11-20 10:40:00,71.86,72.02,71.81,71.92,104489.0,64.6669,64.8109,64.6219,64.7209,104489.0
2017-11-20 10:50:00,71.92,72.0,71.89,71.95,105797.0,64.7209,64.7929,64.6939,64.7479,105797.0
2017-11-20 11:00:00,71.95,71.98,71.76,71.83,69153.0,64.7479,64.7749,64.5769,64.6399,69153.0
2017-11-20 11:10:00,71.84,71.87,71.76,71.81,92493.0,64.6489,64.6759,64.5769,64.6219,92493.0
2017-11-20 11:20:00,71.8,71.89,71.68,71.82,90592.0,64.6129,64.6939,64.5049,64.6309,90592.0
2017-11-20 11:30:00,71.83,71.99,71.8,71.99,63789.0,64.6399,64.7839,64.6129,64.7839,63789.0
2017-11-20 11:40:00,71.99,72.02,71.91,71.93,81576.0,64.7839,64.8109,64.7119,64.7299,81576.0
2017-11-20 11:50:00,71.93,72.0,71.86,71.94,85632.0,64.7299,64.7929,64.6669,64.7389,85632.0
2017-11-20 12:00:00,71.94,71.97,71.88,71.9,75128.0,64.7389,64.7659,64.6849,64.7029,75128.0
2017-11-20 12:10:00,71.91,71.94,71.85,71.88,61487.0,64.7119,64.7389,64.6579,64.6849,61487.0
2017-11-20 12:20:00,71.88,71.9,71.73,71.76,66837.0,64.6849,64.7029,64.5499,64.5769,66837.0
2017-11-20 12:30:00,71.77,71.91,71.76,71.9,96320.0,64.5859,64.7119,64.5769,64.7029,96320.0
2017-11-20 12:40:00,71.9,72.01,71.9,71.94,133946.0,64.7029,64.8019,64.7029,64.7389,133946.0
2017-11-20 12:50:00,71.94,72.01,71.92,71.99,101343.0,64.7389,64.8019,64.7209,64.7839,101343.0
2017-11-20 13:00:00,71.99,72.01,71.95,72.0,78261.0,64.7839,64.8019,64.7479,64.7929,78261.0
2017-11-20 13:10:00,71.99,72.02,71.93,72.0,114762.0,64.7839,64.8109,64.7299,64.7929,114762.0
2017-11-20 13:20:00,72.0,72.31,71.99,72.24,72102.0,64.7929,65.0718,64.7839,65.0088,72102.0
2017-11-20 13:30:00,72.24,72.32,72.19,72.21,47042.0,65.0088,65.0808,64.9638,64.9818,47042.0
2017-11-20 13:40:00,72.22,72.24,72.13,72.2,34940.0,64.9908,65.0088,64.9099,64.9728,34940.0
2017-11-20 13:50:00,72.2,72.28,72.16,72.2,42158.0,64.9728,65.0448,64.9368,64.9728,42158.0
2017-11-20 14:00:00,72.21,72.26,72.03,72.09,88664.0,64.9818,65.0268,64.8199,64.8739,88664.0
2017-11-20 14:10:00,72.09,72.1,71.94,71.94,50302.0,64.8739,64.8829,64.7389,64.7389,50302.0
2017-11-20 14:20:00,71.95,71.99,71.92,71.93,70635.0,64.7479,64.7839,64.7209,64.7299,70635.0
2017-11-20 14:30:00,71.92,71.93,71.8,71.82,92215.0,64.7209,64.7299,64.6129,64.6309,92215.0
2017-11-20 14:40:00,71.83,71.9,71.79,71.89,81319.0,64.6399,64.7029,64.6039,64.6939,81319.0
2017-11-20 14:50:00,71.9,72.01,71.88,71.98,98470.0,64.7029,64.8019,64.6849,64.7749,98470.0
2017-11-20 15:00:00,71.99,71.99,71.87,71.89,109909.0,64.7839,64.7839,64.6759,64.6939,109909.0
2017-11-20 15:10:00,71.9,71.9,71.77,71.79,112551.0,64.7029,64.7029,64.5859,64.6039,112551.0
2017-11-20 15:20:00,71.79,72.01,71.77,71.97,150925.0,64.6039,64.8019,64.5859,64.7659,150925.0
2017-11-20 15:30:00,71.98,71.98,71.85,71.88,137545.0,64.7749,64.7749,64.6579,64.6849,137545.0
2017-11-20 15:40:00,71.89,71.89,71.78,71.85,408830.0,64.6939,64.6939,64.5949,64.6579,408830.0
2017-11-20 15:50:00,71.86,71.92,71.82,71.9,492830.0,64.6669,64.7209,64.6309,64.7029,492830.0
2017-11-21 09:30:00,72.78,72.89,71.75,71.84,135032.0,65.4948,65.5938,64.5679,64.6489,135032.0
2017-11-21 09:40:00,71.86,71.88,71.49,71.6,118408.0,64.6669,64.6849,64.3339,64.4329,118408.0
2017-11-21 09:50:00,71.63,72.0,71.62,71.97,60248.0,64.4599,64.7929,64.4509,64.7659,60248.0
2017-11-21 10:00:00,71.95,72.07,71.71,71.78,119272.0,64.7479,64.8559,64.5319,64.5949,119272.0
2017-11-21 10:10:00,71.79,72.0,71.78,71.86,61718.0,64.6039,64.7929,64.5949,64.6669,61718.0
2017-11-21 10:20:00,71.87,71.91,71.77,71.91,57463.0,64.6759,64.7119,64.5859,64.7119,57463.0
2017-11-21 10:30:00,71.92,72.04,71.85,71.99,107662.0,64.7209,64.8289,64.6579,64.7839,107662.0
2017-11-21 10:40:00,72.0,72.01,71.71,71.86,63415.0,64.7929,64.8019,64.5319,64.6669,63415.0
2017-11-21 10:50:00,71.86,71.87,71.62,71.7,93312.0,64.6669,64.6759,64.4509,64.5229,93312.0
2017-11-21 11:00:00,71.7,71.88,71.59,71.77,139545.0,64.5229,64.6849,64.4239,64.5859,139545.0
2017-11-21 11:10:00,71.76,71.81,71.58,71.69,93577.0,64.5769,64.6219,64.4149,64.5139,93577.0
2017-11-21 11:20:00,71.7,71.75,71.64,71.68,67157.0,64.5229,64.5679,64.4689,64.5049,67157.0
2017-11-21 11:30:00,71.67,71.9,71.67,71.79,52644.0,64.4959,64.7029,64.4959,64.6039,52644.0
2017-11-21 11:40:00,71.8,71.86,71.77,71.79,56424.0,64.6129,64.6669,64.5859,64.6039,56424.0
2017-11-21 11:50:00,71.77,71.82,71.69,71.73,86182.0,64.5859,64.6309,64.5139,64.5499,86182.0
2017-11-21 12:00:00,71.73,71.76,71.72,71.74,40952.0,64.5499,64.5769,64.5409,64.5589,40952.0
2017-11-21 12:10:00,71.75,71.76,71.72,71.73,23199.0,64.5679,64.5769,64.5409,64.5499,23199.0
2017-11-21 12:20:00,71.74,71.77,71.73,71.75,31832.0,64.5589,64.5859,64.5499,64.5679,31832.0
2017-11-21 12:30:00,71.76,71.82,71.75,71.79,54140.0,64.5769,64.6309,64.5679,64.6039,54140.0
2017-11-21 12:40:00,71.79,71.79,71.73,71.74,29314.0,64.6039,64.6039,64.5499,64.5589,29314.0
2017-11-21 12:50:00,71.74,71.77,71.72,71.77,31481.0,64.5589,64.5859,64.5409,64.5859,31481.0
2017-11-21 13:00:00,71.77,71.81,71.75,71.8,87714.0,64.5859,64.6219,64.5679,64.6129,87714.0
2017-11-21 13:10:00,71.8,71.97,71.79,71.92,68824.0,64.6129,64.7659,64.6039,64.7209,68824.0
2017-11-21 13:20:00,71.92,71.97,71.9,71.94,39993.0,64.7209,64.7659,64.7029,64.7389,39993.0
2017-11-21 13:30:00,71.94,72.01,71.93,71.99,51576.0,64.7389,64.8019,64.7299,64.7839,51576.0
2017-11-21 13:40:00,71.99,72.0,71.92,71.94,49098.0,64.7839,64.7929,64.7209,64.7389,49098.0
2017-11-21 13:50:00,71.94,71.97,71.91,71.92,54209.0,64.7389,64.7659,64.7119,64.7209,54209.0
2017-11-21 14:00:00,71.92,72.02,71.92,71.99,61295.0,64.7209,64.8109,64.7209,64.7839,61295.0
2017-11-21 14:10:00,71.98,72.0,71.89,71.91,53920.0,64.7749,64.7929,64.6939,64.7119,53920.0
2017-11-21 14:20:00,71.91,71.96,71.9,71.94,37516.0,64.7119,64.7569,64.7029,64.7389,37516.0
2017-11-21 14:30:00,71.95,71.99,71.89,71.96,62829.0,64.7479,64.7839,64.6939,64.7569,62829.0
2017-11-21 14:40:00,71.96,71.97,71.92,71.92,66110.0,64.7569,64.7659,64.7209,64.7209,66110.0
2017-11-21 14:50:00,71.92,71.94,71.85,71.89,62395.0,64.7209,64.7389,64.6579,64.6939,62395.0
2017-11-21 15:00:00,71.89,71.89,71.81,71.85,70824.0,64.6939,64.6939,64.6219,64.6579,70824.0
2017-11-21 15:10:00,71.86,71.86,71.74,71.74,68089.0,64.6669,64.6669,64.5589,64.5589,68089.0
2017-11-21 15:20:00,71.74,71.74,71.63,71.65,91839.0,64.5589,64.5589,64.4599,64.4779,91839.0
2017-11-21 15:30:00,71.65,71.72,71.64,71.7,103819.0,64.4779,64.5409,64.4689,64.5229,103819.0
2017-11-21 15:40:00,71.7,71.74,71.67,71.71,129007.0,64.5229,64.5589,64.4959,64.5319,129007.0
2017-11-21 15:50:00,71.72,72.12,71.7,71.75,484543.0,64.5409,64.9009,64.5229,64.5679,484543.0
2017-11-22 09:30:00,71.92,72.06,71.82,71.86,70687.0,64.7209,64.8469,64.6309,64.6669,70687.0
2017-11-22 09:40:00,71.86,71.86,71.52,71.65,62149.0,64.6669,64.6669,64.3609,64.4779,62149.0
2017-11-22 09:50:00,71.63,71.73,71.55,71.73,36029.0,64.4599,64.5499,64.3879,64.5499,36029.0
2017-11-22 10:00:00,71.73,71.8,71.66,71.76,41561.0,64.5499,64.6129,64.4869,64.5769,41561.0
2017-11-22 10:10:00,71.77,71.79,71.64,71.76,61881.0,64.5859,64.6039,64.4689,64.5769,61881.0
2017-11-22 10:20:00,71.76,71.88,71.69,71.8,57884.0,64.5769,64.6849,64.5139,64.6129,57884.0
2017-11-22 10:30:00,71.8,71.96,71.8,71.89,111310.0,64.6129,64.7569,64.6129,64.6939,111310.0
2017-11-22 10:40:00,71.9,72.06,71.84,72.01,58774.0,64.7029,64.8469,64.6489,64.8019,58774.0
2017-11-22 10:50:00,72.0,72.01,71.79,71.79,57703.0,64.7929,64.8019,64.6039,64.6039,57703.0
2017-11-22 11:00:00,71.81,71.83,71.61,71.67,40447.0,64.6219,64.6399,64.4419,64.4959,40447.0
2017-11-22 11:10:00,71.67,71.68,71.53,71.56,43478.0,64.4959,64.5049,64.3699,64.3969,43478.0
2017-11-22 11:20:00,71.56,71.73,71.55,71.59,54910.0,64.3969,64.5499,64.3879,64.4239,54910.0
2017-11-22 11:30:00,71.59,71.66,71.51,71.59,36365.0,64.4239,64.4869,64.3519,64.4239,36365.0
2017-11-22 11:40:00,71.59,71.59,71.48,71.59,54070.0,64.4239,64.4239,64.3249,64.4239,54070.0
2017-11-22 11:50:00,71.59,71.67,71.55,71.65,36355.0,64.4239,64.4959,64.3879,64.4779,36355.0
2017-11-22 12:00:00,71.66,71.77,71.65,71.7,18896.0,64.4869,64.5859,64.4779,64.5229,18896.0
2017-11-22 12:10:00,71.71,71.75,71.69,71.72,23826.0,64.5319,64.5679,64.5139,64.5409,23826.0
2017-11-22 12:20:00,71.71,71.82,71.67,71.82,16157.0,64.5319,64.6309,64.4959,64.6309,16157.0
2017-11-22 12:30:00,71.8,71.87,71.78,71.87,14900.0,64.6129,64.6759,64.5949,64.6759,14900.0
2017-11-22 12:40:00,71.87,71.87,71.79,71.8,16464.0,64.6759,64.6759,64.6039,64.6129,16464.0
2017-11-22 12:50:00,71.79,71.83,71.73,71.83,20382.0,64.6039,64.6399,64.5499,64.6399,20382.0
2017-11-22 13:00:00,71.84,71.94,71.84,71.9,18432.0,64.6489,64.7389,64.6489,64.7029,18432.0
2017-11-22 13:10:00,71.89,71.91,71.84,71.84,15598.0,64.6939,64.7119,64.6489,64.6489,15598.0
2017-11-22 13:20:00,71.85,71.89,71.82,71.82,16213.0,64.6579,64.6939,64.6309,64.6309,16213.0
2017-11-22 13:30:00,71.84,71.88,71.81,71.86,13524.0,64.6489,64.6849,64.6219,64.6669,13524.0
2017-11-22 13:40:00,71.85,71.85,71.8,71.8,12660.0,64.6579,64.6579,64.6129,64.6129,12660.0
2017-11-22 13:50:00,71.81,71.85,71.74,71.85,36594.0,64.6219,64.6579,64.5589,64.6579,36594.0
2017-11-22 14:00:00,71.84,71.91,71.82,71.89,22316.0,64.6489,64.7119,64.6309,64.6939,22316.0
2017-11-22 14:10:00,71.89,71.91,71.8,71.83,35750.0,64.6939,64.7119,64.6129,64.6399,35750.0
2017-11-22 14:20:00,71.82,71.86,71.79,71.79,31095.0,64.6309,64.6669,64.6039,64.6039,31095.0
2017-11-22 14:30:00,71.79,71.86,71.78,71.86,41700.0,64.6039,64.6669,64.5949,64.6669,41700.0
2017-11-22 14:40:00,71.85,71.94,71.84,71.92,27341.0,64.6579,64.7389,64.6489,64.7209,27341.0
2017-11-22 14:50:00,71.93,71.94,71.9,71.9,23711.0,64.7299,64.7389,64.7029,64.7029,23711.0
2017-11-22 15:00:00,71.91,71.94,71.84,71.86,51385.0,64.7119,64.7389,64.6489,64.6669,51385.0
2017-11-22 15:10:00,71.87,71.92,71.85,71.91,30490.0,64.6759,64.7209,64.6579,64.7119,30490.0
2017-11-22 15:20:00,71.92,71.96,71.91,71.91,53700.0,64.7209,64.7569,64.7119,64.7119,53700.0
2017-11-22 15:30:00,71.92,71.92,71.73,71.77,100175.0,64.7209,64.7209,64.5499,64.5859,100175.0
2017-11-22 15:40:00,71.77,71.77,71.65,71.71,115345.0,64.5859,64.5859,64.4779,64.5319,115345.0
2017-11-22 15:50:00,71.71,71.81,71.68,71.69,235809.0,64.5319,64.6219,64.5049,64.5139,235809.0
2017-11-24 09:30:00,71.93,72.08,71.71,71.78,117172.0,64.7299,64.8649,64.5319,64.5949,117172.0
2017-11-24 09:40:00,71.81,71.82,71.65,71.69,150552.0,64.6219,64.6309,64.4779,64.5139,150552.0
2017-11-24 09:50:00,71.7,71.82,71.67,71.68,90700.0,64.5229,64.6309,64.4959,64.5049,90700.0
2017-11-24 10:00:00,71.66,71.73,71.53,71.57,172388.0,64.4869,64.5499,64.3699,64.4059,172388.0
2017-11-24 10:10:00,71.57,71.67,71.56,71.61,84194.0,64.4059,64.4959,64.3969,64.4419,84194.0
2017-11-24 10:20:00,71.6,71.65,71.53,71.59,52905.0,64.4329,64.4779,64.3699,64.4239,52905.0
2017-11-24 10:30:00,71.59,71.72,71.59,71.7,52284.0,64.4239,64.5409,64.4239,64.5229,52284.0
2017-11-24 10:40:00,71.7,71.8,71.7,71.75,40197.0,64.5229,64.6129,64.5229,64.5679,40197.0
2017-11-24 10:50:00,71.75,71.8,71.72,71.73,53437.0,64.5679,64.6129,64.5409,64.5499,53437.0
2017-11-24 11:00:00,71.75,71.84,71.71,71.79,39824.0,64.5679,64.6489,64.5319,64.6039,39824.0
2017-11-24 11:10:00,71.79,71.79,71.74,71.74,32817.0,64.6039,64.6039,64.5589,64.5589,32817.0
2017-11-24 11:20:00,71.74,71.88,71.73,71.81,72121.0,64.5589,64.6849,64.5499,64.6219,72121.0
2017-11-24 11:30:00,71.82,71.99,71.82,71.96,65840.0,64.6309,64.7839,64.6309,64.7569,65840.0
2017-11-24 11:40:00,71.96,71.99,71.93,71.99,20445.0,64.7569,64.7839,64.7299,64.7839,20445.0
2017-11-24 11:50:00,72.0,72.01,71.93,71.95,36965.0,64.7929,64.8019,64.7299,64.7479,36965.0
2017-11-24 12:00:00,71.95,71.98,71.92,71.97,40652.0,64.7479,64.7749,64.7209,64.7659,40652.0
2017-11-24 12:10:00,71.96,72.14,71.96,72.14,28494.0,64.7569,64.9189,64.7569,64.9189,28494.0
2017-11-24 12:20:00,72.14,72.22,72.14,72.16,32693.0,64.9189,64.9908,64.9189,64.9368,32693.0
2017-11-24 12:30:00,72.16,72.35,72.16,72.34,44443.0,64.9368,65.1078,64.9368,65.0988,44443.0
2017-11-24 12:40:00,72.35,72.37,72.32,72.36,106610.0,65.1078,65.1258,65.0808,65.1168,106610.0
2017-11-24 12:50:00,72.36,72.37,72.23,72.26,99758.0,65.1168,65.1258,64.9998,65.0268,99758.0
2017-11-27 09:30:00,72.23,72.29,72.01,72.29,57303.0,64.9998,65.0538,64.8019,65.0538,57303.0
2017-11-27 09:40:00,72.34,72.43,72.21,72.22,36822.0,65.0988,65.1798,64.9818,64.9908,36822.0
2017-11-27 09:50:00,72.23,72.32,72.14,72.16,25110.0,64.9998,65.0808,64.9189,64.9368,25110.0
2017-11-27 10:00:00,72.16,72.21,72.08,72.11,34854.0,64.9368,64.9818,64.8649,64.8919,34854.0
2017-11-27 10:10:00,72.12,72.22,72.07,72.1,24223.0,64.9009,64.9908,64.8559,64.8829,24223.0
2017-11-27 10:20:00,72.12,72.13,72.05,72.08,25281.0,64.9009,64.9099,64.8379,64.8649,25281.0
2017-11-27 10:30:00,72.08,72.3,72.08,72.3,38969.0,64.8649,65.0628,64.8649,65.0628,38969.0
2017-11-27 10:40:00,72.3,72.31,72.2,72.2,71669.0,65.0628,65.0718,64.9728,64.9728,71669.0
2017-11-27 10:50:00,72.2,72.29,72.2,72.26,33061.0,64.9728,65.0538,64.9728,65.0268,33061.0
2017-11-27 11:00:00,72.27,72.32,72.25,72.29,32642.0,65.0358,65.0808,65.0178,65.0538,32642.0
2017-11-27 11:10:00,72.28,72.29,72.23,72.27,73838.0,65.0448,65.0538,64.9998,65.0358,73838.0
2017-11-27 11:20:00,72.26,72.34,72.25,72.26,21607.0,65.0268,65.0988,65.0178,65.0268,21607.0
2017-11-27 11:30:00,72.25,72.39,72.25,72.33,31532.0,65.0178,65.1438,65.0178,65.0898,31532.0
2017-11-27 11:40:00,72.33,72.36,72.31,72.35,32472.0,65.0898,65.1168,65.0718,65.1078,32472.0
2017-11-27 11:50:00,72.36,72.36,72.3,72.35,31574.0,65.1168,65.1168,65.0628,65.1078,31574.0
2017-11-27 12:00:00,72.36,72.37,72.32,72.35,29438.0,65.1168,65.1258,65.0808,65.1078,29438.0
2017-11-27 12:10:00,72.35,72.49,72.3,72.44,87784.0,65.1078,65.2338,65.0628,65.1888,87784.0
2017-11-27 12:20:00,72.45,72.49,72.43,72.47,39685.0,65.1978,65.2338,65.1798,65.2158,39685.0
2017-11-27 12:30:00,72.47,72.6,72.47,72.57,37867.0,65.2158,65.3328,65.2158,65.3058,37867.0
2017-11-27 12:40:00,72.57,72.61,72.52,72.54,26661.0,65.3058,65.3418,65.2608,65.2788,26661.0
2017-11-27 12:50:00,72.55,72.55,72.46,72.48,25861.0,65.2878,65.2878,65.2068,65.2248,25861.0
2017-11-27 13:00:00,72.47,72.53,72.47,72.53,19552.0,65.2158,65.2698,65.2158,65.2698,19552.0
2017-11-27 13:10:00,72.52,72.55,72.49,72.5,23641.0,65.2608,65.2878,65.2338,65.2428,23641.0
2017-11-27 13:20:00,72.5,72.54,72.49,72.53,32128.0,65.2428,65.2788,65.2338,65.2698,32128.0
2017-11-27 13:30:00,72.52,72.53,72.49,72.5,30644.0,65.2608,65.2698,65.2338,65.2428,30644.0
2017-11-27 13:40:00,72.51,72.54,72.48,72.53,30334.0,65.2518,65.2788,65.2248,65.2698,30334.0
2017-11-27 13:50:00,72.53,72.54,72.49,72.5,26029.0,65.2698,65.2788,65.2338,65.2428,26029.0
2017-11-27 14:00:00,72.5,72.5,72.36,72.36,27380.0,65.2428,65.2428,65.1168,65.1168,27380.0
2017-11-27 14:10:00,72.35,72.35,72.25,72.3,37015.0,65.1078,65.1078,65.0178,65.0628,37015.0
2017-11-27 14:20:00,72.3,72.36,72.27,72.35,24558.0,65.0628,65.1168,65.0358,65.1078,24558.0
2017-11-27 14:30:00,72.34,72.45,72.34,72.44,21246.0,65.0988,65.1978,65.0988,65.1888,21246.0
2017-11-27 14:40:00,72.44,72.5,72.42,72.45,66958.0,65.1888,65.2428,65.1708,65.1978,66958.0
2017-11-27 14:50:00,72.45,72.47,72.42,72.45,18816.0,65.1978,65.2158,65.1708,65.1978,18816.0
2017-11-27 15:00:00,72.45,72.48,72.43,72.47,30411.0,65.1978,65.2248,65.1798,65.2158,30411.0
2017-11-27 15:10:00,72.47,72.51,72.46,72.48,30185.0,65.2158,65.2518,65.2068,65.2248,30185.0
2017-11-27 15:20:00,72.49,72.5,72.4,72.44,93006.0,65.2338,65.2428,65.1528,65.1888,93006.0
2017-11-27 15:30:00,72.44,72.49,72.39,72.48,55791.0,65.1888,65.2338,65.1438,65.2248,55791.0
2017-11-27 15:40:00,72.48,72.49,72.41,72.44,82250.0,65.2248,65.2338,65.1618,65.1888,82250.0
2017-11-27 15:50:00,72.44,72.52,72.39,72.4,205814.0,65.1888,65.2608,65.1438,65.1528,205814.0
2017-11-28 09:30:00,72.53,72.65,72.41,72.49,68876.0,65.2698,65.3778,65.1618,65.2338,68876.0
2017-11-28 09:40:00,72.52,72.7,72.47,72.5,166815.0,65.2608,65.4228,65.2158,65.2428,166815.0
2017-11-28 09:50:00,72.49,72.56,72.38,72.48,73100.0,65.2338,65.2968,65.1348,65.2248,73100.0
2017-11-28 10:00:00,72.48,72.62,72.48,72.61,96589.0,65.2248,65.3508,65.2248,65.3418,96589.0
2017-11-28 10:10:00,72.62,72.7,72.54,72.61,97651.0,65.3508,65.4228,65.2788,65.3418,97651.0
2017-11-28 10:20:00,72.61,72.77,72.59,72.75,48468.0,65.3418,65.4858,65.3238,65.4678,48468.0
2017-11-28 10:30:00,72.76,72.83,72.69,72.81,61422.0,65.4768,65.5398,65.4138,65.5218,61422.0
2017-11-28 10:40:00,72.81,72.91,72.78,72.78,58857.0,65.5218,65.6118,65.4948,65.4948,58857.0
2017-11-28 10:50:00,72.78,72.82,72.68,72.79,46998.0,65.4948,65.5308,65.4048,65.5038,46998.0
2017-11-28 11:00:00,72.8,72.89,72.79,72.86,53584.0,65.5128,65.5938,65.5038,65.5668,53584.0
2017-11-28 11:10:00,72.86,72.89,72.76,72.89,47147.0,65.5668,65.5938,65.4768,65.5938,47147.0
2017-11-28 11:20:00,72.88,72.98,72.84,72.9,84633.0,65.5848,65.6748,65.5488,65.6028,84633.0
2017-11-28 11:30:00,72.87,72.91,72.79,72.84,80313.0,65.5758,65.6118,65.5038,65.5488,80313.0
2017-11-28 11:40:00,72.86,72.89,72.85,72.86,31577.0,65.5668,65.5938,65.5578,65.5668,31577.0
2017-11-28 11:50:00,72.86,72.91,72.83,72.91,45738.0,65.5668,65.6118,65.5398,65.6118,45738.0
2017-11-28 12:00:00,72.93,73.02,72.92,73.01,40274.0,65.6298,65.7108,65.6208,65.7018,40274.0
2017-11-28 12:10:00,73.02,73.21,73.01,73.2,44484.0,65.7108,65.8817,65.7018,65.8727,44484.0
2017-11-28 12:20:00,73.2,73.23,73.15,73.17,24603.0,65.8727,65.8997,65.8278,65.8457,24603.0
2017-11-28 12:30:00,73.18,73.23,73.16,73.23,22253.0,65.8547,65.8997,65.8368,65.8997,22253.0
2017-11-28 12:40:00,73.22,73.22,73.08,73.09,26832.0,65.8907,65.8907,65.7648,65.7738,26832.0
2017-11-28 12:50:00,73.09,73.14,73.0,73.02,30296.0,65.7738,65.8188,65.6928,65.7108,30296.0
2017-11-28 13:00:00,73.02,73.08,73.01,73.06,31054.0,65.7108,65.7648,65.7018,65.7468,31054.0
2017-11-28 13:10:00,73.06,73.08,73.0,73.03,26148.0,65.7468,65.7648,65.6928,65.7198,26148.0
2017-11-28 13:20:00,73.03,73.05,72.85,72.89,40129.0,65.7198,65.7378,65.5578,65.5938,40129.0
2017-11-28 13:30:00,72.9,72.98,72.84,72.96,21426.0,65.6028,65.6748,65.5488,65.6568,21426.0
2017-11-28 13:40:00,72.95,73.0,72.94,72.99,37588.0,65.6478,65.6928,65.6388,65.6838,37588.0
2017-11-28 13:50:00,72.98,73.01,72.78,72.78,42916.0,65.6748,65.7018,65.4948,65.4948,42916.0
2017-11-28 14:00:00,72.79,72.93,72.79,72.91,43562.0,65.5038,65.6298,65.5038,65.6118,43562.0
2017-11-28 14:10:00,72.91,72.91,72.82,72.83,34865.0,65.6118,65.6118,65.5308,65.5398,34865.0
2017-11-28 14:20:00,72.84,72.88,72.78,72.84,51676.0,65.5488,65.5848,65.4948,65.5488,51676.0
2017-11-28 14:30:00,72.85,72.88,72.78,72.84,61800.0,65.5578,65.5848,65.4948,65.5488,61800.0
2017-11-28 14:40:00,72.85,72.97,72.84,72.91,70925.0,65.5578,65.6658,65.5488,65.6118,70925.0
2017-11-28 14:50:00,72.9,72.95,72.87,72.91,51361.0,65.6028,65.6478,65.5758,65.6118,51361.0
2017-11-28 15:00:00,72.91,72.96,72.87,72.95,41466.0,65.6118,65.6568,65.5758,65.6478,41466.0
2017-11-28 15:10:00,72.95,73.03,72.92,73.02,62358.0,65.6478,65.7198,65.6208,65.7108,62358.0
2017-11-28 15:20:00,73.02,73.03,72.86,72.9,51575.0,65.7108,65.7198,65.5668,65.6028,51575.0
2017-11-28 15:30:00,72.91,72.94,72.83,72.84,63523.0,65.6118,65.6388,65.5398,65.5488,63523.0
2017-11-28 15:40:00,72.83,72.89,72.79,72.86,74174.0,65.5398,65.5938,65.5038,65.5668,74174.0
2017-11-28 15:50:00,72.85,72.87,72.79,72.87,229034.0,65.5578,65.5758,65.5038,65.5758,229034.0
2017-11-29 09:30:00,72.99,72.99,72.43,72.52,83876.0,65.6838,65.6838,65.1798,65.2608,83876.0
2017-11-29 09:40:00,72.5,72.54,72.29,72.47,75200.0,65.2428,65.2788,65.0538,65.2158,75200.0
2017-11-29 09:50:00,72.48,72.64,72.48,72.51,69312.0,65.2248,65.3688,65.2248,65.2518,69312.0
2017-11-29 10:00:00,72.52,72.53,72.29,72.45,132806.0,65.2608,65.2698,65.0538,65.1978,132806.0
2017-11-29 10:10:00,72.46,72.51,72.22,72.36,151972.0,65.2068,65.2518,64.9908,65.1168,151972.0
2017-11-29 10:20:00,72.35,72.48,72.03,72.04,131188.0,65.1078,65.2248,64.8199,64.8289,131188.0
2017-11-29 10:30:00,72.07,72.3,71.97,72.06,134919.0,64.8559,65.0628,64.7659,64.8469,134919.0
2017-11-29 10:40:00,72.09,72.2,72.03,72.16,51691.0,64.8739,64.9728,64.8199,64.9368,51691.0
2017-11-29 10:50:00,72.16,72.2,71.96,72.04,71388.0,64.9368,64.9728,64.7569,64.8289,71388.0
2017-11-29 11:00:00,72.05,72.14,71.98,72.01,74004.0,64.8379,64.9189,64.7749,64.8019,74004.0
2017-11-29 11:10:00,72.02,72.25,72.01,72.23,60497.0,64.8109,65.0178,64.8019,64.9998,60497.0
2017-11-29 11:20:00,72.23,72.24,72.17,72.23,75396.0,64.9998,65.0088,64.9458,64.9998,75396.0
2017-11-29 11:30:00,72.24,72.28,72.14,72.19,46641.0,65.0088,65.0448,64.9189,64.9638,46641.0
2017-11-29 11:40:00,72.2,72.2,72.05,72.17,42796.0,64.9728,64.9728,64.8379,64.9458,42796.0
2017-11-29 11:50:00,72.14,72.17,72.07,72.13,56017.0,64.9189,64.9458,64.8559,64.9099,56017.0
2017-11-29 12:00:00,72.12,72.15,72.03,72.11,124644.0,64.9009,64.9279,64.8199,64.8919,124644.0
2017-11-29 12:10:00,72.14,72.15,72.04,72.09,57854.0,64.9189,64.9279,64.8289,64.8739,57854.0
2017-11-29 12:20:00,72.1,72.24,72.09,72.2,38874.0,64.8829,65.0088,64.8739,64.9728,38874.0
2017-11-29 12:30:00,72.21,72.35,72.13,72.3,77819.0,64.9818,65.1078,64.9099,65.0628,77819.0
2017-11-29 12:40:00,72.29,72.34,72.15,72.2,35609.0,65.0538,65.0988,64.9279,64.9728,35609.0
2017-11-29 12:50:00,72.2,72.32,72.2,72.3,32488.0,64.9728,65.0808,64.9728,65.0628,32488.0
2017-11-29 13:00:00,72.32,72.32,72.18,72.18,16227.0,65.0808,65.0808,64.9548,64.9548,16227.0
2017-11-29 13:10:00,72.18,72.37,72.18,72.32,53980.0,64.9548,65.1258,64.9548,65.0808,53980.0
2017-11-29 13:20:00,72.34,72.5,72.32,72.48,43371.0,65.0988,65.2428,65.0808,65.2248,43371.0
2017-11-29 13:30:00,72.47,72.52,72.45,72.46,17712.0,65.2158,65.2608,65.1978,65.2068,17712.0
2017-11-29 13:40:00,72.45,72.5,72.38,72.48,15418.0,65.1978,65.2428,65.1348,65.2248,15418.0
2017-11-29 13:50:00,72.47,72.48,72.33,72.36,17528.0,65.2158,65.2248,65.0898,65.1168,17528.0
2017-11-29 14:00:00,72.38,72.45,72.34,72.41,36547.0,65.1348,65.1978,65.0988,65.1618,36547.0
2017-11-29 14:10:00,72.42,72.46,72.35,72.41,25625.0,65.1708,65.2068,65.1078,65.1618,25625.0
2017-11-29 14:20:00,72.39,72.42,72.29,72.36,32751.0,65.1438,65.1708,65.0538,65.1168,32751.0
2017-11-29 14:30:00,72.36,72.43,72.34,72.38,25503.0,65.1168,65.1798,65.0988,65.1348,25503.0
2017-11-29 14:40:00,72.37,72.44,72.28,72.32,24329.0,65.1258,65.1888,65.0448,65.0808,24329.0
2017-11-29 14:50:00,72.28,72.31,72.19,72.21,22713.0,65.0448,65.0718,64.9638,64.9818,22713.0
2017-11-29 15:00:00,72.2,72.32,72.19,72.31,30711.0,64.9728,65.0808,64.9638,65.0718,30711.0
2017-11-29 15:10:00,72.32,72.32,72.21,72.21,31303.0,65.0808,65.0808,64.9818,64.9818,31303.0
2017-11-29 15:20:00,72.23,72.35,72.22,72.35,40512.0,64.9998,65.1078,64.9908,65.1078,40512.0
2017-11-29 15:30:00,72.35,72.4,72.3,72.31,59135.0,65.1078,65.1528,65.0628,65.0718,59135.0
2017-11-29 15:40:00,72.31,72.32,72.23,72.25,73239.0,65.0718,65.0808,64.9998,65.0178,73239.0
2017-11-29 15:50:00,72.25,72.26,72.06,72.11,290618.0,65.0178,65.0268,64.8469,64.8919,290618.0
2017-11-30 09:30:00,71.45,72.74,71.45,72.48,93862.0,64.2979,65.4588,64.2979,65.2248,93862.0
2017-11-30 09:40:00,72.51,72.78,72.43,72.76,53487.0,65.2518,65.4948,65.1798,65.4768,53487.0
2017-11-30 09:50:00,72.75,72.75,72.52,72.61,33738.0,65.4678,65.4678,65.2608,65.3418,33738.0
2017-11-30 10:00:00,72.67,72.72,72.52,72.56,38680.0,65.3958,65.4408,65.2608,65.2968,38680.0
2017-11-30 10:10:00,72.54,72.57,72.41,72.47,31862.0,65.2788,65.3058,65.1618,65.2158,31862.0
2017-11-30 10:20:00,72.48,72.5,72.36,72.4,36233.0,65.2248,65.2428,65.1168,65.1528,36233.0
2017-11-30 10:30:00,72.42,72.59,72.41,72.44,48602.0,65.1708,65.3238,65.1618,65.1888,48602.0
2017-11-30 10:40:00,72.43,72.5,72.39,72.5,47133.0,65.1798,65.2428,65.1438,65.2428,47133.0
2017-11-30 10:50:00,72.48,72.54,72.42,72.48,26164.0,65.2248,65.2788,65.1708,65.2248,26164.0
2017-11-30 11:00:00,72.48,72.64,72.44,72.53,31040.0,65.2248,65.3688,65.1888,65.2698,31040.0
2017-11-30 11:10:00,72.52,72.61,72.48,72.53,30041.0,65.2608,65.3418,65.2248,65.2698,30041.0
2017-11-30 11:20:00,72.53,72.54,72.3,72.35,46726.0,65.2698,65.2788,65.0628,65.1078,46726.0
2017-11-30 11:30:00,72.34,72.45,72.28,72.45,25014.0,65.0988,65.1978,65.0448,65.1978,25014.0
2017-11-30 11:40:00,72.45,72.52,72.43,72.47,21156.0,65.1978,65.2608,65.1798,65.2158,21156.0
2017-11-30 11:50:00,72.48,72.48,72.42,72.45,20178.0,65.2248,65.2248,65.1708,65.1978,20178.0
2017-11-30 12:00:00,72.45,72.54,72.45,72.53,20752.0,65.1978,65.2788,65.1978,65.2698,20752.0
2017-11-30 12:10:00,72.55,72.64,72.51,72.59,23439.0,65.2878,65.3688,65.2518,65.3238,23439.0
2017-11-30 12:20:00,72.6,72.72,72.6,72.63,32583.0,65.3328,65.4408,65.3328,65.3598,32583.0
2017-11-30 12:30:00,72.62,72.68,72.56,72.58,35618.0,65.3508,65.4048,65.2968,65.3148,35618.0
2017-11-30 12:40:00,72.58,72.61,72.44,72.44,51694.0,65.3148,65.3418,65.1888,65.1888,51694.0
2017-11-30 12:50:00,72.45,72.45,72.24,72.28,55114.0,65.1978,65.1978,65.0088,65.0448,55114.0
2017-11-30 13:00:00,72.28,72.59,72.27,72.49,33138.0,65.0448,65.3238,65.0358,65.2338,33138.0
2017-11-30 13:10:00,72.49,72.53,72.4,72.47,18117.0,65.2338,65.2698,65.1528,65.2158,18117.0
2017-11-30 13:20:00,72.46,72.53,72.38,72.48,20437.0,65.2068,65.2698,65.1348,65.2248,20437.0
2017-11-30 13:30:00,72.48,72.49,72.38,72.42,26879.0,65.2248,65.2338,65.1348,65.1708,26879.0
2017-11-30 13:40:00,72.44,72.46,72.39,72.4,13912.0,65.1888,65.2068,65.1438,65.1528,13912.0
2017-11-30 13:50:00,72.39,72.48,72.36,72.47,20426.0,65.1438,65.2248,65.1168,65.2158,20426.0
2017-11-30 14:00:00,72.48,72.49,72.34,72.36,18678.0,65.2248,65.2338,65.0988,65.1168,18678.0
2017-11-30 14:10:00,72.34,72.39,72.34,72.38,16158.0,65.0988,65.1438,65.0988,65.1348,16158.0
2017-11-30 14:20:00,72.38,72.42,72.35,72.41,16753.0,65.1348,65.1708,65.1078,65.1618,16753.0
2017-11-30 14:30:00,72.43,72.43,72.26,72.29,18676.0,65.1798,65.1798,65.0268,65.0538,18676.0
2017-11-30 14:40:00,72.29,72.35,72.28,72.29,31222.0,65.0538,65.1078,65.0448,65.0538,31222.0
2017-11-30 14:50:00,72.28,72.37,72.26,72.36,31519.0,65.0448,65.1258,65.0268,65.1168,31519.0
2017-11-30 15:00:00,72.37,72.37,72.14,72.14,56077.0,65.1258,65.1258,64.9189,64.9189,56077.0
2017-11-30 15:10:00,72.16,72.2,72.11,72.13,73545.0,64.9368,64.9728,64.8919,64.9099,73545.0
2017-11-30 15:20:00,72.12,72.25,72.12,72.25,122339.0,64.9009,65.0178,64.9009,65.0178,122339.0
2017-11-30 15:30:00,72.26,72.35,72.22,72.27,70536.0,65.0268,65.1078,64.9908,65.0358,70536.0
2017-11-30 15:40:00,72.27,72.37,72.25,72.28,104853.0,65.0358,65.1258,65.0178,65.0448,104853.0
2017-11-30 15:50:00,72.3,72.46,72.2,72.25,438662.0,65.0628,65.2068,64.9728,65.0178,438662.0
2017-12-01 09:30:00,71.91,72.22,71.91,72.05,156322.0,64.7119,64.9908,64.7119,64.8379,156322.0
2017-12-01 09:40:00,72.02,72.07,71.91,72.07,49471.0,64.8109,64.8559,64.7119,64.8559,49471.0
2017-12-01 09:50:00,72.04,72.25,72.04,72.22,40939.0,64.8289,65.0178,64.8289,64.9908,40939.0
2017-12-01 10:00:00,72.21,72.31,72.07,72.07,95412.0,64.9818,65.0718,64.8559,64.8559,95412.0
2017-12-01 10:10:00,72.06,72.41,71.99,72.35,583920.0,64.8469,65.1618,64.7839,65.1078,583920.0
2017-12-01 10:20:00,72.34,72.35,72.16,72.19,95566.0,65.0988,65.1078,64.9368,64.9638,95566.0
2017-12-01 10:30:00,72.2,72.33,72.15,72.16,95813.0,64.9728,65.0898,64.9279,64.9368,95813.0
2017-12-01 10:40:00,72.17,72.23,72.07,72.2,47595.0,64.9458,64.9998,64.8559,64.9728,47595.0
2017-12-01 10:50:00,72.19,72.24,72.12,72.16,44315.0,64.9638,65.0088,64.9009,64.9368,44315.0
2017-12-01 11:00:00,72.16,72.16,71.55,71.63,164020.0,64.9368,64.9368,64.3879,64.4599,164020.0
2017-12-01 11:10:00,71.64,71.65,70.85,71.36,136749.0,64.4689,64.4779,63.758,64.2169,136749.0
2017-12-01 11:20:00,71.4,71.42,71.05,71.09,90978.0,64.2529,64.2709,63.938,63.974,90978.0
2017-12-01 11:30:00,71.11,71.41,70.76,71.37,79769.0,63.992,64.2619,63.677,64.2259,79769.0
2017-12-01 11:40:00,71.4,71.54,71.15,71.19,38546.0,64.2529,64.3789,64.0279,64.0639,38546.0
2017-12-01 11:50:00,71.15,71.42,71.04,71.33,91147.0,64.0279,64.2709,63.929,64.1899,91147.0
2017-12-01 12:00:00,71.33,71.57,71.1,71.47,60233.0,64.1899,64.4059,63.983,64.3159,60233.0
2017-12-01 12:10:00,71.46,71.54,71.28,71.3,23293.0,64.3069,64.3789,64.1449,64.1629,23293.0
2017-12-01 12:20:00,71.34,71.49,71.33,71.44,29388.0,64.1989,64.3339,64.1899,64.2889,29388.0
2017-12-01 12:30:00,71.44,71.44,71.28,71.35,23918.0,64.2889,64.2889,64.1449,64.2079,23918.0
2017-12-01 12:40:00,71.31,71.67,71.31,71.65,22528.0,64.1719,64.4959,64.1719,64.4779,22528.0
2017-12-01 12:50:00,71.65,71.92,71.64,71.91,24481.0,64.4779,64.7209,64.4689,64.7119,24481.0
2017-12-01 13:00:00,71.88,71.88,71.78,71.81,29446.0,64.6849,64.6849,64.5949,64.6219,29446.0
2017-12-01 13:10:00,71.81,71.9,71.67,71.69,40789.0,64.6219,64.7029,64.4959,64.5139,40789.0
2017-12-01 13:20:00,71.67,71.68,71.6,71.67,30109.0,64.4959,64.5049,64.4329,64.4959,30109.0
2017-12-01 13:30:00,71.68,71.72,71.66,71.71,71227.0,64.5049,64.5409,64.4869,64.5319,71227.0
2017-12-01 13:40:00,71.71,71.72,71.56,71.58,32852.0,64.5319,64.5409,64.3969,64.4149,32852.0
2017-12-01 13:50:00,71.6,71.65,71.54,71.59,32614.0,64.4329,64.4779,64.3789,64.4239,32614.0
2017-12-01 14:00:00,71.62,71.65,71.45,71.52,38909.0,64.4509,64.4779,64.2979,64.3609,38909.0
2017-12-01 14:10:00,71.52,71.59,71.47,71.56,133820.0,64.3609,64.4239,64.3159,64.3969,133820.0
2017-12-01 14:20:00,71.57,71.65,71.56,71.64,47966.0,64.4059,64.4779,64.3969,64.4689,47966.0
2017-12-01 14:30:00,71.64,71.65,71.44,71.52,143885.0,64.4689,64.4779,64.2889,64.3609,143885.0
2017-12-01 14:40:00,71.5,71.54,71.41,71.47,38471.0,64.3429,64.3789,64.2619,64.3159,38471.0
2017-12-01 14:50:00,71.48,71.5,71.42,71.5,62262.0,64.3249,64.3429,64.2709,64.3429,62262.0
2017-12-01 15:00:00,71.49,71.55,71.39,71.52,61600.0,64.3339,64.3879,64.2439,64.3609,61600.0
2017-12-01 15:10:00,71.52,71.55,71.48,71.48,88845.0,64.3609,64.3879,64.3249,64.3249,88845.0
2017-12-01 15:20:00,71.5,71.51,71.35,71.43,187464.0,64.3429,64.3519,64.2079,64.2799,187464.0
2017-12-01 15:30:00,71.44,71.51,71.33,71.33,170191.0,64.2889,64.3519,64.1899,64.1899,170191.0
2017-12-01 15:40:00,71.33,71.42,71.32,71.38,251675.0,64.1899,64.2709,64.1809,64.2349,251675.0
2017-12-01 15:50:00,71.36,71.49,71.31,71.31,521535.0,64.2169,64.3339,64.1719,64.1719,521535.0
2017-12-04 09:30:00,71.65,71.65,71.29,71.31,103102.0,64.4779,64.4779,64.1539,64.1719,103102.0
2017-12-04 09:40:00,71.33,71.49,71.24,71.47,108970.0,64.1899,64.3339,64.1089,64.3159,108970.0
2017-12-04 09:50:00,71.45,71.71,71.44,71.67,48650.0,64.2979,64.5319,64.2889,64.4959,48650.0
2017-12-04 10:00:00,71.65,71.86,71.63,71.66,57808.0,64.4779,64.6669,64.4599,64.4869,57808.0
2017-12-04 10:10:00,71.67,71.69,71.43,71.51,132025.0,64.4959,64.5139,64.2799,64.3519,132025.0
2017-12-04 10:20:00,71.53,71.64,71.51,71.56,60281.0,64.3699,64.4689,64.3519,64.3969,60281.0
2017-12-04 10:30:00,71.57,71.83,71.56,71.79,61719.0,64.4059,64.6399,64.3969,64.6039,61719.0
2017-12-04 10:40:00,71.79,71.79,71.42,71.44,37432.0,64.6039,64.6039,64.2709,64.2889,37432.0
2017-12-04 10:50:00,71.44,71.48,71.25,71.34,47910.0,64.2889,64.3249,64.1179,64.1989,47910.0
2017-12-04 11:00:00,71.36,71.39,71.17,71.34,57337.0,64.2169,64.2439,64.0459,64.1989,57337.0
2017-12-04 11:10:00,71.33,71.41,71.22,71.28,79348.0,64.1899,64.2619,64.0909,64.1449,79348.0
2017-12-04 11:20:00,71.27,71.34,71.22,71.3,120866.0,64.1359,64.1989,64.0909,64.1629,120866.0
2017-12-04 11:30:00,71.31,71.31,71.04,71.15,55797.0,64.1719,64.1719,63.929,64.0279,55797.0
2017-12-04 11:40:00,71.16,71.21,71.05,71.09,33169.0,64.0369,64.0819,63.938,63.974,33169.0
2017-12-04 11:50:00,71.09,71.09,70.86,70.99,68798.0,63.974,63.974,63.767,63.884,68798.0
2017-12-04 12:00:00,70.99,71.0,70.95,70.99,108518.0,63.884,63.893,63.848,63.884,108518.0
2017-12-04 12:10:00,70.98,71.12,70.96,71.05,99565.0,63.875,64.001,63.857,63.938,99565.0
2017-12-04 12:20:00,71.06,71.06,70.92,70.97,35248.0,63.947,63.947,63.821,63.866,35248.0
2017-12-04 12:30:00,70.96,70.98,70.87,70.89,42108.0,63.857,63.875,63.776,63.794,42108.0
2017-12-04 12:40:00,70.89,71.02,70.78,70.96,195553.0,63.794,63.911,63.695,63.857,195553.0
2017-12-04 12:50:00,70.97,71.08,70.94,70.96,82052.0,63.866,63.965,63.839,63.857,82052.0
2017-12-04 13:00:00,70.97,71.06,70.95,71.02,98063.0,63.866,63.947,63.848,63.911,98063.0
2017-12-04 13:10:00,71.03,71.03,70.94,70.97,36315.0,63.92,63.92,63.839,63.866,36315.0
2017-12-04 13:20:00,70.97,71.0,70.96,70.98,31829.0,63.866,63.893,63.857,63.875,31829.0
2017-12-04 13:30:00,70.98,71.04,70.96,71.04,64687.0,63.875,63.929,63.857,63.929,64687.0
2017-12-04 13:40:00,71.04,71.13,71.0,71.03,38586.0,63.929,64.01,63.893,63.92,38586.0
2017-12-04 13:50:00,71.03,71.22,71.0,71.16,46078.0,63.92,64.0909,63.893,64.0369,46078.0
2017-12-04 14:00:00,71.17,71.17,71.08,71.12,52566.0,64.0459,64.0459,63.965,64.001,52566.0
2017-12-04 14:10:00,71.12,71.15,70.99,71.0,116358.0,64.001,64.0279,63.884,63.893,116358.0
2017-12-04 14:20:00,70.99,71.09,70.98,71.06,40254.0,63.884,63.974,63.875,63.947,40254.0
2017-12-04 14:30:00,71.05,71.09,70.96,71.06,84835.0,63.938,63.974,63.857,63.947,84835.0
2017-12-04 14:40:00,71.04,71.06,70.91,71.03,73524.0,63.929,63.947,63.812,63.92,73524.0
2017-12-04 14:50:00,71.03,71.09,70.96,71.03,64391.0,63.92,63.974,63.857,63.92,64391.0
2017-12-04 15:00:00,71.04,71.04,70.94,70.99,93862.0,63.929,63.929,63.839,63.884,93862.0
2017-12-04 15:10:00,70.99,71.0,70.83,70.85,106512.0,63.884,63.893,63.74,63.758,106512.0
2017-12-04 15:20:00,70.86,71.0,70.85,71.0,77220.0,63.767,63.893,63.758,63.893,77220.0
2017-12-04 15:30:00,70.98,71.01,70.76,70.78,177324.0,63.875,63.902,63.677,63.695,177324.0
2017-12-04 15:40:00,70.78,70.79,70.44,70.46,306346.0,63.695,63.704,63.389,63.407,306346.0
2017-12-04 15:50:00,70.46,70.46,70.32,70.33,538990.0,63.407,63.407,63.281,63.29,538990.0
2017-12-05 09:30:00,70.08,70.57,69.69,70.46,326450.0,63.0651,63.506,62.7141,63.407,326450.0
2017-12-05 09:40:00,70.5,70.83,70.47,70.72,87094.0,63.443,63.74,63.416,63.641,87094.0
2017-12-05 09:50:00,70.76,70.89,70.62,70.66,77156.0,63.677,63.794,63.551,63.587,77156.0
2017-12-05 10:00:00,70.64,70.7,70.49,70.53,60965.0,63.569,63.623,63.434,63.47,60965.0
2017-12-05 10:10:00,70.5,70.77,70.36,70.68,80365.0,63.443,63.686,63.317,63.605,80365.0
2017-12-05 10:20:00,70.7,70.74,70.48,70.63,43260.0,63.623,63.659,63.425,63.56,43260.0
2017-12-05 10:30:00,70.61,70.75,70.55,70.65,62117.0,63.542,63.668,63.488,63.578,62117.0
2017-12-05 10:40:00,70.66,70.86,70.66,70.79,47253.0,63.587,63.767,63.587,63.704,47253.0
2017-12-05 10:50:00,70.8,70.96,70.65,70.89,69416.0,63.713,63.857,63.578,63.794,69416.0
2017-12-05 11:00:00,70.91,70.97,70.78,70.95,115598.0,63.812,63.866,63.695,63.848,115598.0
2017-12-05 11:10:00,70.95,71.18,70.95,71.11,39182.0,63.848,64.0549,63.848,63.992,39182.0
2017-12-05 11:20:00,71.11,71.22,71.1,71.21,32579.0,63.992,64.0909,63.983,64.0819,32579.0
2017-12-05 11:30:00,71.2,71.31,71.11,71.13,63423.0,64.0729,64.1719,63.992,64.01,63423.0
2017-12-05 11:40:00,71.14,71.19,71.12,71.15,31957.0,64.019,64.0639,64.001,64.0279,31957.0
2017-12-05 11:50:00,71.15,71.17,70.9,70.96,50804.0,64.0279,64.0459,63.803,63.857,50804.0
2017-12-05 12:00:00,70.94,70.95,70.8,70.88,44740.0,63.839,63.848,63.713,63.785,44740.0
2017-12-05 12:10:00,70.9,71.01,70.87,70.95,47385.0,63.803,63.902,63.776,63.848,47385.0
2017-12-05 12:20:00,70.95,70.95,70.78,70.81,36276.0,63.848,63.848,63.695,63.722,36276.0
2017-12-05 12:30:00,70.8,70.99,70.8,70.94,32346.0,63.713,63.884,63.713,63.839,32346.0
2017-12-05 12:40:00,70.93,70.95,70.81,70.82,34896.0,63.83,63.848,63.722,63.731,34896.0
2017-12-05 12:50:00,70.83,70.92,70.72,70.72,31118.0,63.74,63.821,63.641,63.641,31118.0
2017-12-05 13:00:00,70.75,70.83,70.72,70.74,31471.0,63.668,63.74,63.641,63.659,31471.0
2017-12-05 13:10:00,70.75,70.84,70.72,70.81,34796.0,63.668,63.749,63.641,63.722,34796.0
2017-12-05 13:20:00,70.82,70.89,70.77,70.8,29380.0,63.731,63.794,63.686,63.713,29380.0
2017-12-05 13:30:00,70.81,70.88,70.78,70.8,27749.0,63.722,63.785,63.695,63.713,27749.0
2017-12-05 13:40:00,70.8,70.82,70.75,70.77,42780.0,63.713,63.731,63.668,63.686,42780.0
2017-12-05 13:50:00,70.75,70.82,70.72,70.82,31822.0,63.668,63.731,63.641,63.731,31822.0
2017-12-05 14:00:00,70.81,70.81,70.7,70.71,33472.0,63.722,63.722,63.623,63.632,33472.0
2017-12-05 14:10:00,70.7,70.71,70.6,70.62,69864.0,63.623,63.632,63.533,63.551,69864.0
2017-12-05 14:20:00,70.6,70.61,70.46,70.47,57244.0,63.533,63.542,63.407,63.416,57244.0
2017-12-05 14:30:00,70.47,70.5,70.35,70.36,76225.0,63.416,63.443,63.308,63.317,76225.0
2017-12-05 14:40:00,70.35,70.44,70.34,70.36,46172.0,63.308,63.389,63.299,63.317,46172.0
2017-12-05 14:50:00,70.37,70.38,70.2,70.29,68041.0,63.326,63.335,63.173,63.254,68041.0
2017-12-05 15:00:00,70.29,70.37,70.24,70.31,56511.0,63.254,63.326,63.209,63.272,56511.0
2017-12-05 15:10:00,70.3,70.38,70.25,70.34,47262.0,63.263,63.335,63.218,63.299,47262.0
2017-12-05 15:20:00,70.34,70.51,70.28,70.41,82222.0,63.299,63.452,63.245,63.362,82222.0
2017-12-05 15:30:00,70.41,70.44,70.33,70.35,101805.0,63.362,63.389,63.29,63.308,101805.0
2017-12-05 15:40:00,70.34,70.42,70.3,70.4,116812.0,63.299,63.371,63.263,63.353,116812.0
2017-12-05 15:50:00,70.41,70.48,70.3,70.43,313417.0,63.362,63.425,63.263,63.38,313417.0
2017-12-06 09:30:00,70.16,70.58,69.94,70.58,153769.0,63.137,63.515,62.9391,63.515,153769.0
2017-12-06 09:40:00,70.57,70.82,70.41,70.57,45628.0,63.506,63.731,63.362,63.506,45628.0
2017-12-06 09:50:00,70.57,70.9,70.55,70.82,50770.0,63.506,63.803,63.488,63.731,50770.0
2017-12-06 10:00:00,70.84,70.96,70.78,70.84,93521.0,63.749,63.857,63.695,63.749,93521.0
2017-12-06 10:10:00,70.85,70.92,70.75,70.87,51917.0,63.758,63.821,63.668,63.776,51917.0
2017-12-06 10:20:00,70.87,70.87,70.53,70.6,44735.0,63.776,63.776,63.47,63.533,44735.0
2017-12-06 10:30:00,70.61,70.64,70.37,70.4,102294.0,63.542,63.569,63.326,63.353,102294.0
2017-12-06 10:40:00,70.39,70.49,70.35,70.37,51820.0,63.344,63.434,63.308,63.326,51820.0
2017-12-06 10:50:00,70.37,70.55,70.37,70.53,59735.0,63.326,63.488,63.326,63.47,59735.0
2017-12-06 11:00:00,70.55,70.63,70.51,70.62,46451.0,63.488,63.56,63.452,63.551,46451.0
2017-12-06 11:10:00,70.62,70.78,70.61,70.7,57151.0,63.551,63.695,63.542,63.623,57151.0
2017-12-06 11:20:00,70.69,70.83,70.64,70.66,77629.0,63.614,63.74,63.569,63.587,77629.0
2017-12-06 11:30:00,70.67,70.67,70.47,70.63,63738.0,63.596,63.596,63.416,63.56,63738.0
2017-12-06 11:40:00,70.62,70.66,70.59,70.6,42301.0,63.551,63.587,63.524,63.533,42301.0
2017-12-06 11:50:00,70.59,70.66,70.56,70.61,47897.0,63.524,63.587,63.497,63.542,47897.0
2017-12-06 12:00:00,70.6,70.64,70.53,70.55,36182.0,63.533,63.569,63.47,63.488,36182.0
2017-12-06 12:10:00,70.55,70.59,70.46,70.46,44131.0,63.488,63.524,63.407,63.407,44131.0
2017-12-06 12:20:00,70.45,70.46,70.36,70.37,38939.0,63.398,63.407,63.317,63.326,38939.0
2017-12-06 12:30:00,70.37,70.48,70.36,70.43,37392.0,63.326,63.425,63.317,63.38,37392.0
2017-12-06 12:40:00,70.43,70.54,70.43,70.54,37024.0,63.38,63.479,63.38,63.479,37024.0
2017-12-06 12:50:00,70.55,70.57,70.5,70.54,43983.0,63.488,63.506,63.443,63.479,43983.0
2017-12-06 13:00:00,70.53,70.54,70.38,70.41,45045.0,63.47,63.479,63.335,63.362,45045.0
2017-12-06 13:10:00,70.42,70.48,70.37,70.45,48953.0,63.371,63.425,63.326,63.398,48953.0
2017-12-06 13:20:00,70.44,70.49,70.42,70.46,63723.0,63.389,63.434,63.371,63.407,63723.0
2017-12-06 13:30:00,70.45,70.67,70.45,70.65,94924.0,63.398,63.596,63.398,63.578,94924.0
2017-12-06 13:40:00,70.65,70.69,70.63,70.67,49247.0,63.578,63.614,63.56,63.596,49247.0
2017-12-06 13:50:00,70.67,70.81,70.66,70.77,62207.0,63.596,63.722,63.587,63.686,62207.0
2017-12-06 14:00:00,70.78,70.89,70.78,70.81,47985.0,63.695,63.794,63.695,63.722,47985.0
2017-12-06 14:10:00,70.81,70.89,70.8,70.89,49734.0,63.722,63.794,63.713,63.794,49734.0
2017-12-06 14:20:00,70.89,70.94,70.81,70.81,65408.0,63.794,63.839,63.722,63.722,65408.0
2017-12-06 14:30:00,70.81,70.9,70.8,70.81,40936.0,63.722,63.803,63.713,63.722,40936.0
2017-12-06 14:40:00,70.81,70.86,70.8,70.85,59128.0,63.722,63.767,63.713,63.758,59128.0
2017-12-06 14:50:00,70.86,70.93,70.83,70.89,53934.0,63.767,63.83,63.74,63.794,53934.0
2017-12-06 15:00:00,70.89,71.05,70.88,71.0,327439.0,63.794,63.938,63.785,63.893,327439.0
2017-12-06 15:10:00,71.0,71.05,70.92,70.94,74637.0,63.893,63.938,63.821,63.839,74637.0
2017-12-06 15:20:00,70.95,71.07,70.93,71.04,106480.0,63.848,63.956,63.83,63.929,106480.0
2017-12-06 15:30:00,71.03,71.18,71.01,71.11,140632.0,63.92,64.0549,63.902,63.992,140632.0
2017-12-06 15:40:00,71.11,71.28,71.04,71.17,707624.0,63.992,64.1449,63.929,64.0459,707624.0
2017-12-06 15:50:00,71.17,71.62,71.06,71.5,773403.0,64.0459,64.4509,63.947,64.3429,773403.0
2017-12-07 09:30:00,71.36,71.72,70.01,71.43,314285.0,64.2169,64.5409,63.0021,64.2799,314285.0
2017-12-07 09:40:00,71.45,71.57,71.39,71.54,764483.0,64.2979,64.4059,64.2439,64.3789,764483.0
2017-12-07 09:50:00,71.53,71.79,71.38,71.51,98841.0,64.3699,64.6039,64.2349,64.3519,98841.0
2017-12-07 10:00:00,71.5,71.6,71.41,71.49,53734.0,64.3429,64.4329,64.2619,64.3339,53734.0
2017-12-07 10:10:00,71.47,71.63,71.47,71.51,47617.0,64.3159,64.4599,64.3159,64.3519,47617.0
2017-12-07 10:20:00,71.5,71.6,71.5,71.53,52799.0,64.3429,64.4329,64.3429,64.3699,52799.0
2017-12-07 10:30:00,71.53,71.75,71.51,71.69,103966.0,64.3699,64.5679,64.3519,64.5139,103966.0
2017-12-07 10:40:00,71.69,71.71,71.5,71.51,79667.0,64.5139,64.5319,64.3429,64.3519,79667.0
2017-12-07 10:50:00,71.5,71.53,71.42,71.48,35724.0,64.3429,64.3699,64.2709,64.3249,35724.0
2017-12-07 11:00:00,71.48,71.48,71.17,71.2,376442.0,64.3249,64.3249,64.0459,64.0729,376442.0
2017-12-07 11:10:00,71.2,71.25,71.08,71.13,39765.0,64.0729,64.1179,63.965,64.01,39765.0
2017-12-07 11:20:00,71.13,71.21,71.11,71.19,49640.0,64.01,64.0819,63.992,64.0639,49640.0
2017-12-07 11:30:00,71.19,71.4,71.19,71.23,64437.0,64.0639,64.2529,64.0639,64.0999,64437.0
2017-12-07 11:40:00,71.23,71.36,71.2,71.27,53633.0,64.0999,64.2169,64.0729,64.1359,53633.0
2017-12-07 11:50:00,71.26,71.46,71.26,71.34,47861.0,64.1269,64.3069,64.1269,64.1989,47861.0
2017-12-07 12:00:00,71.33,71.38,71.29,71.33,49309.0,64.1899,64.2349,64.1539,64.1899,49309.0
2017-12-07 12:10:00,71.34,71.4,71.31,71.38,49534.0,64.1989,64.2529,64.1719,64.2349,49534.0
2017-12-07 12:20:00,71.38,71.47,71.35,71.43,46484.0,64.2349,64.3159,64.2079,64.2799,46484.0
2017-12-07 12:30:00,71.44,71.59,71.43,71.53,20990.0,64.2889,64.4239,64.2799,64.3699,20990.0
2017-12-07 12:40:00,71.53,71.54,71.44,71.48,27499.0,64.3699,64.3789,64.2889,64.3249,27499.0
2017-12-07 12:50:00,71.48,71.49,71.4,71.47,26068.0,64.3249,64.3339,64.2529,64.3159,26068.0
2017-12-07 13:00:00,71.47,71.51,71.39,71.51,36905.0,64.3159,64.3519,64.2439,64.3519,36905.0
2017-12-07 13:10:00,71.5,71.5,71.38,71.43,25402.0,64.3429,64.3429,64.2349,64.2799,25402.0
2017-12-07 13:20:00,71.42,71.5,71.39,71.45,38184.0,64.2709,64.3429,64.2439,64.2979,38184.0
2017-12-07 13:30:00,71.45,71.51,71.44,71.5,33888.0,64.2979,64.3519,64.2889,64.3429,33888.0
2017-12-07 13:40:00,71.49,71.49,71.31,71.33,41654.0,64.3339,64.3339,64.1719,64.1899,41654.0
2017-12-07 13:50:00,71.33,71.37,71.25,71.37,45868.0,64.1899,64.2259,64.1179,64.2259,45868.0
2017-12-07 14:00:00,71.37,71.41,71.35,71.39,81338.0,64.2259,64.2619,64.2079,64.2439,81338.0
2017-12-07 14:10:00,71.39,71.42,71.32,71.4,47160.0,64.2439,64.2709,64.1809,64.2529,47160.0
2017-12-07 14:20:00,71.4,71.4,71.3,71.32,79800.0,64.2529,64.2529,64.1629,64.1809,79800.0
2017-12-07 14:30:00,71.32,71.37,71.23,71.28,59258.0,64.1809,64.2259,64.0999,64.1449,59258.0
2017-12-07 14:40:00,71.28,71.33,71.19,71.31,69573.0,64.1449,64.1899,64.0639,64.1719,69573.0
2017-12-07 14:50:00,71.32,71.38,71.32,71.37,35224.0,64.1809,64.2349,64.1809,64.2259,35224.0
2017-12-07 15:00:00,71.38,71.41,71.34,71.38,34381.0,64.2349,64.2619,64.1989,64.2349,34381.0
2017-12-07 15:10:00,71.37,71.41,71.35,71.39,54541.0,64.2259,64.2619,64.2079,64.2439,54541.0
2017-12-07 15:20:00,71.39,71.47,71.37,71.47,129284.0,64.2439,64.3159,64.2259,64.3159,129284.0
2017-12-07 15:30:00,71.47,71.56,71.47,71.51,73691.0,64.3159,64.3969,64.3159,64.3519,73691.0
2017-12-07 15:40:00,71.52,71.57,71.49,71.53,116299.0,64.3609,64.4059,64.3339,64.3699,116299.0
2017-12-07 15:50:00,71.53,71.75,71.5,71.62,489510.0,64.3699,64.5679,64.3429,64.4509,489510.0
2017-12-08 09:30:00,72.29,72.83,71.7,71.76,78336.0,65.0538,65.5398,64.5229,64.5769,78336.0
2017-12-08 09:40:00,71.75,72.03,71.71,72.0,26740.0,64.5679,64.8199,64.5319,64.7929,26740.0
2017-12-08 09:50:00,71.98,72.01,71.85,71.98,23706.0,64.7749,64.8019,64.6579,64.7749,23706.0
2017-12-08 10:00:00,72.02,72.06,71.62,71.64,33910.0,64.8109,64.8469,64.4509,64.4689,33910.0
2017-12-08 10:10:00,71.61,71.8,71.58,71.76,40294.0,64.4419,64.6129,64.4149,64.5769,40294.0
2017-12-08 10:20:00,71.78,71.87,71.7,71.83,22288.0,64.5949,64.6759,64.5229,64.6399,22288.0
2017-12-08 10:30:00,71.85,71.85,71.61,71.64,60142.0,64.6579,64.6579,64.4419,64.4689,60142.0
2017-12-08 10:40:00,71.62,71.83,71.57,71.8,43092.0,64.4509,64.6399,64.4059,64.6129,43092.0
2017-12-08 10:50:00,71.78,71.86,71.68,71.79,20900.0,64.5949,64.6669,64.5049,64.6039,20900.0
2017-12-08 11:00:00,71.8,72.06,71.79,71.92,182502.0,64.6129,64.8469,64.6039,64.7209,182502.0
2017-12-08 11:10:00,71.91,72.01,71.83,71.95,23109.0,64.7119,64.8019,64.6399,64.7479,23109.0
2017-12-08 11:20:00,71.95,71.97,71.85,71.89,30144.0,64.7479,64.7659,64.6579,64.6939,30144.0
2017-12-08 11:30:00,71.87,72.02,71.85,72.0,22477.0,64.6759,64.8109,64.6579,64.7929,22477.0
2017-12-08 11:40:00,71.99,72.13,71.96,72.09,38010.0,64.7839,64.9099,64.7569,64.8739,38010.0
2017-12-08 11:50:00,72.08,72.08,71.96,72.02,30746.0,64.8649,64.8649,64.7569,64.8109,30746.0
2017-12-08 12:00:00,72.0,72.15,71.96,72.03,80409.0,64.7929,64.9279,64.7569,64.8199,80409.0
2017-12-08 12:10:00,72.03,72.13,71.97,71.98,41302.0,64.8199,64.9099,64.7659,64.7749,41302.0
2017-12-08 12:20:00,71.98,72.06,71.94,72.0,47124.0,64.7749,64.8469,64.7389,64.7929,47124.0
2017-12-08 12:30:00,71.97,71.98,71.88,71.91,17434.0,64.7659,64.7749,64.6849,64.7119,17434.0
2017-12-08 12:40:00,71.91,71.98,71.88,71.91,18446.0,64.7119,64.7749,64.6849,64.7119,18446.0
2017-12-08 12:50:00,71.91,71.91,71.84,71.86,22477.0,64.7119,64.7119,64.6489,64.6669,22477.0
2017-12-08 13:00:00,71.87,71.91,71.85,71.88,13229.0,64.6759,64.7119,64.6579,64.6849,13229.0
2017-12-08 13:10:00,71.88,71.92,71.83,71.91,16850.0,64.6849,64.7209,64.6399,64.7119,16850.0
2017-12-08 13:20:00,71.92,71.92,71.84,71.86,19193.0,64.7209,64.7209,64.6489,64.6669,19193.0
2017-12-08 13:30:00,71.86,71.93,71.84,71.93,13600.0,64.6669,64.7299,64.6489,64.7299,13600.0
2017-12-08 13:40:00,71.93,71.94,71.82,71.83,24288.0,64.7299,64.7389,64.6309,64.6399,24288.0
2017-12-08 13:50:00,71.83,71.87,71.8,71.83,39651.0,64.6399,64.6759,64.6129,64.6399,39651.0
2017-12-08 14:00:00,71.82,71.85,71.74,71.75,27828.0,64.6309,64.6579,64.5589,64.5679,27828.0
2017-12-08 14:10:00,71.75,71.76,71.68,71.68,23606.0,64.5679,64.5769,64.5049,64.5049,23606.0
2017-12-08 14:20:00,71.67,71.68,71.49,71.51,72748.0,64.4959,64.5049,64.3339,64.3519,72748.0
2017-12-08 14:30:00,71.51,71.75,71.51,71.73,53121.0,64.3519,64.5679,64.3519,64.5499,53121.0
2017-12-08 14:40:00,71.74,71.79,71.69,71.78,43909.0,64.5589,64.6039,64.5139,64.5949,43909.0
2017-12-08 14:50:00,71.8,71.86,71.73,71.78,32618.0,64.6129,64.6669,64.5499,64.5949,32618.0
2017-12-08 15:00:00,71.78,71.82,71.72,71.78,17291.0,64.5949,64.6309,64.5409,64.5949,17291.0
2017-12-08 15:10:00,71.78,71.89,71.77,71.88,64462.0,64.5949,64.6939,64.5859,64.6849,64462.0
2017-12-08 15:20:00,71.88,71.93,71.83,71.85,45115.0,64.6849,64.7299,64.6399,64.6579,45115.0
2017-12-08 15:30:00,71.86,71.86,71.77,71.78,38848.0,64.6669,64.6669,64.5859,64.5949,38848.0
2017-12-08 15:40:00,71.77,71.78,71.67,71.75,74166.0,64.5859,64.5949,64.4959,64.5679,74166.0
2017-12-08 15:50:00,71.75,71.83,71.72,71.83,199444.0,64.5679,64.6399,64.5409,64.6399,199444.0
2017-12-11 09:30:00,71.65,72.04,71.57,71.79,77140.0,64.4779,64.8289,64.4059,64.6039,77140.0
2017-12-11 09:40:00,71.79,71.81,71.46,71.48,44420.0,64.6039,64.6219,64.3069,64.3249,44420.0
2017-12-11 09:50:00,71.46,71.69,71.46,71.58,43276.0,64.3069,64.5139,64.3069,64.4149,43276.0
2017-12-11 10:00:00,71.61,71.65,71.51,71.63,50626.0,64.4419,64.4779,64.3519,64.4599,50626.0
2017-12-11 10:10:00,71.66,71.79,71.63,71.74,41349.0,64.4869,64.6039,64.4599,64.5589,41349.0
2017-12-11 10:20:00,71.73,71.78,71.67,71.75,41469.0,64.5499,64.5949,64.4959,64.5679,41469.0
2017-12-11 10:30:00,71.75,71.86,71.75,71.78,32630.0,64.5679,64.6669,64.5679,64.5949,32630.0
2017-12-11 10:40:00,71.79,71.82,71.61,71.71,58959.0,64.6039,64.6309,64.4419,64.5319,58959.0
2017-12-11 10:50:00,71.7,71.75,71.65,71.7,35576.0,64.5229,64.5679,64.4779,64.5229,35576.0
2017-12-11 11:00:00,71.71,71.75,71.62,71.67,36696.0,64.5319,64.5679,64.4509,64.4959,36696.0
2017-12-11 11:10:00,71.66,71.7,71.55,71.56,30966.0,64.4869,64.5229,64.3879,64.3969,30966.0
2017-12-11 11:20:00,71.56,71.68,71.56,71.67,83076.0,64.3969,64.5049,64.3969,64.4959,83076.0
2017-12-11 11:30:00,71.68,71.72,71.61,71.7,16581.0,64.5049,64.5409,64.4419,64.5229,16581.0
2017-12-11 11:40:00,71.69,71.73,71.66,71.71,22912.0,64.5139,64.5499,64.4869,64.5319,22912.0
2017-12-11 11:50:00,71.7,71.72,71.65,71.67,28051.0,64.5229,64.5409,64.4779,64.4959,28051.0
2017-12-11 12:00:00,71.67,71.77,71.66,71.76,12713.0,64.4959,64.5859,64.4869,64.5769,12713.0
2017-12-11 12:10:00,71.75,71.77,71.71,71.74,12465.0,64.5679,64.5859,64.5319,64.5589,12465.0
2017-12-11 12:20:00,71.73,71.79,71.71,71.77,14726.0,64.5499,64.6039,64.5319,64.5859,14726.0
2017-12-11 12:30:00,71.77,71.78,71.71,71.71,24930.0,64.5859,64.5949,64.5319,64.5319,24930.0
2017-12-11 12:40:00,71.71,71.74,71.61,71.61,24240.0,64.5319,64.5589,64.4419,64.4419,24240.0
2017-12-11 12:50:00,71.6,71.62,71.53,71.58,20757.0,64.4329,64.4509,64.3699,64.4149,20757.0
2017-12-11 13:00:00,71.58,71.59,71.47,71.52,51381.0,64.4149,64.4239,64.3159,64.3609,51381.0
2017-12-11 13:10:00,71.53,71.54,71.4,71.44,30372.0,64.3699,64.3789,64.2529,64.2889,30372.0
2017-12-11 13:20:00,71.44,71.44,71.33,71.38,59228.0,64.2889,64.2889,64.1899,64.2349,59228.0
2017-12-11 13:30:00,71.38,71.41,71.34,71.34,30073.0,64.2349,64.2619,64.1989,64.1989,30073.0
2017-12-11 13:40:00,71.35,71.37,71.27,71.27,37728.0,64.2079,64.2259,64.1359,64.1359,37728.0
2017-12-11 13:50:00,71.27,71.34,71.25,71.3,41049.0,64.1359,64.1989,64.1179,64.1629,41049.0
2017-12-11 14:00:00,71.31,71.4,71.3,71.38,33228.0,64.1719,64.2529,64.1629,64.2349,33228.0
2017-12-11 14:10:00,71.4,71.41,71.33,71.34,34986.0,64.2529,64.2619,64.1899,64.1989,34986.0
2017-12-11 14:20:00,71.35,71.38,71.33,71.33,31041.0,64.2079,64.2349,64.1899,64.1899,31041.0
2017-12-11 14:30:00,71.33,71.37,71.32,71.35,27494.0,64.1899,64.2259,64.1809,64.2079,27494.0
2017-12-11 14:40:00,71.35,71.36,71.33,71.33,28039.0,64.2079,64.2169,64.1899,64.1899,28039.0
2017-12-11 14:50:00,71.33,71.35,71.29,71.35,49579.0,64.1899,64.2079,64.1539,64.2079,49579.0
2017-12-11 15:00:00,71.36,71.43,71.34,71.42,27497.0,64.2169,64.2799,64.1989,64.2709,27497.0
2017-12-11 15:10:00,71.4,71.48,71.38,71.45,32234.0,64.2529,64.3249,64.2349,64.2979,32234.0
2017-12-11 15:20:00,71.45,71.52,71.44,71.45,55895.0,64.2979,64.3609,64.2889,64.2979,55895.0
2017-12-11 15:30:00,71.45,71.48,71.38,71.4,68140.0,64.2979,64.3249,64.2349,64.2529,68140.0
2017-12-11 15:40:00,71.42,71.52,71.37,71.52,81135.0,64.2709,64.3609,64.2259,64.3609,81135.0
2017-12-11 15:50:00,71.52,71.6,71.48,71.56,222084.0,64.3609,64.4329,64.3249,64.3969,222084.0
2017-12-12 09:30:00,71.49,72.0,71.04,71.1,123684.0,64.3339,64.7929,63.929,63.983,123684.0
2017-12-12 09:40:00,71.08,71.19,71.01,71.06,51174.0,63.965,64.0639,63.902,63.947,51174.0
2017-12-12 09:50:00,71.02,71.31,70.94,71.28,69128.0,63.911,64.1719,63.839,64.1449,69128.0
2017-12-12 10:00:00,71.3,71.47,71.26,71.34,64638.0,64.1629,64.3159,64.1269,64.1989,64638.0
2017-12-12 10:10:00,71.34,71.5,71.26,71.49,50579.0,64.1989,64.3429,64.1269,64.3339,50579.0
2017-12-12 10:20:00,71.47,71.54,71.38,71.54,39733.0,64.3159,64.3789,64.2349,64.3789,39733.0
2017-12-12 10:30:00,71.52,71.65,71.36,71.57,36642.0,64.3609,64.4779,64.2169,64.4059,36642.0
2017-12-12 10:40:00,71.59,71.67,71.59,71.62,18049.0,64.4239,64.4959,64.4239,64.4509,18049.0
2017-12-12 10:50:00,71.63,71.82,71.62,71.74,93916.0,64.4599,64.6309,64.4509,64.5589,93916.0
2017-12-12 11:00:00,71.77,71.85,71.7,71.77,23331.0,64.5859,64.6579,64.5229,64.5859,23331.0
2017-12-12 11:10:00,71.78,71.88,71.77,71.82,17609.0,64.5949,64.6849,64.5859,64.6309,17609.0
2017-12-12 11:20:00,71.82,71.92,71.81,71.91,50204.0,64.6309,64.7209,64.6219,64.7119,50204.0
2017-12-12 11:30:00,71.91,72.03,71.88,72.0,63784.0,64.7119,64.8199,64.6849,64.7929,63784.0
2017-12-12 11:40:00,71.98,72.0,71.92,72.0,21420.0,64.7749,64.7929,64.7209,64.7929,21420.0
2017-12-12 11:50:00,71.99,72.0,71.95,71.98,26375.0,64.7839,64.7929,64.7479,64.7749,26375.0
2017-12-12 12:00:00,71.99,72.0,71.97,72.0,77471.0,64.7839,64.7929,64.7659,64.7929,77471.0
2017-12-12 12:10:00,72.0,72.0,71.96,72.0,40862.0,64.7929,64.7929,64.7569,64.7929,40862.0
2017-12-12 12:20:00,72.0,72.01,71.94,71.95,28073.0,64.7929,64.8019,64.7389,64.7479,28073.0
2017-12-12 12:30:00,71.92,72.01,71.89,71.98,36727.0,64.7209,64.8019,64.6939,64.7749,36727.0
2017-12-12 12:40:00,71.97,72.0,71.89,71.9,21729.0,64.7659,64.7929,64.6939,64.7029,21729.0
2017-12-12 12:50:00,71.89,72.0,71.89,71.97,19367.0,64.6939,64.7929,64.6939,64.7659,19367.0
2017-12-12 13:00:00,71.95,72.0,71.94,71.99,18858.0,64.7479,64.7929,64.7389,64.7839,18858.0
2017-12-12 13:10:00,71.99,72.0,71.91,71.93,30799.0,64.7839,64.7929,64.7119,64.7299,30799.0
2017-12-12 13:20:00,71.92,71.99,71.92,71.97,20051.0,64.7209,64.7839,64.7209,64.7659,20051.0
2017-12-12 13:30:00,71.95,71.98,71.85,71.95,37320.0,64.7479,64.7749,64.6579,64.7479,37320.0
2017-12-12 13:40:00,71.95,71.96,71.76,71.76,31494.0,64.7479,64.7569,64.5769,64.5769,31494.0
2017-12-12 13:50:00,71.76,71.82,71.7,71.73,77759.0,64.5769,64.6309,64.5229,64.5499,77759.0
2017-12-12 14:00:00,71.72,71.72,71.65,71.71,39743.0,64.5409,64.5409,64.4779,64.5319,39743.0
2017-12-12 14:10:00,71.71,71.78,71.67,71.76,51890.0,64.5319,64.5949,64.4959,64.5769,51890.0
2017-12-12 14:20:00,71.77,71.85,71.73,71.81,41145.0,64.5859,64.6579,64.5499,64.6219,41145.0
2017-12-12 14:30:00,71.79,71.79,71.66,71.67,37464.0,64.6039,64.6039,64.4869,64.4959,37464.0
2017-12-12 14:40:00,71.67,71.67,71.59,71.67,35076.0,64.4959,64.4959,64.4239,64.4959,35076.0
2017-12-12 14:50:00,71.67,71.77,71.65,71.72,34276.0,64.4959,64.5859,64.4779,64.5409,34276.0
2017-12-12 15:00:00,71.72,71.76,71.69,71.69,24202.0,64.5409,64.5769,64.5139,64.5139,24202.0
2017-12-12 15:10:00,71.7,71.71,71.64,71.64,38665.0,64.5229,64.5319,64.4689,64.4689,38665.0
2017-12-12 15:20:00,71.64,71.65,71.56,71.58,50187.0,64.4689,64.4779,64.3969,64.4149,50187.0
2017-12-12 15:30:00,71.58,71.63,71.56,71.6,68505.0,64.4149,64.4599,64.3969,64.4329,68505.0
2017-12-12 15:40:00,71.6,71.61,71.48,71.48,97278.0,64.4329,64.4419,64.3249,64.3249,97278.0
2017-12-12 15:50:00,71.48,71.48,71.42,71.46,309126.0,64.3249,64.3249,64.2709,64.3069,309126.0
2017-12-13 09:30:00,71.8,72.12,71.59,71.95,67150.0,64.6129,64.9009,64.4239,64.7479,67150.0
2017-12-13 09:40:00,71.95,71.98,71.82,71.82,36482.0,64.7479,64.7749,64.6309,64.6309,36482.0
2017-12-13 09:50:00,71.84,71.92,71.59,71.59,36369.0,64.6489,64.7209,64.4239,64.4239,36369.0
2017-12-13 10:00:00,71.62,71.71,71.6,71.69,39776.0,64.4509,64.5319,64.4329,64.5139,39776.0
2017-12-13 10:10:00,71.68,71.74,71.65,71.71,36472.0,64.5049,64.5589,64.4779,64.5319,36472.0
2017-12-13 10:20:00,71.71,71.74,71.67,71.7,27113.0,64.5319,64.5589,64.4959,64.5229,27113.0
2017-12-13 10:30:00,71.69,71.87,71.67,71.87,38739.0,64.5139,64.6759,64.4959,64.6759,38739.0
2017-12-13 10:40:00,71.86,71.87,71.74,71.81,36182.0,64.6669,64.6759,64.5589,64.6219,36182.0
2017-12-13 10:50:00,71.81,71.82,71.73,71.77,30686.0,64.6219,64.6309,64.5499,64.5859,30686.0
2017-12-13 11:00:00,71.76,71.79,71.67,71.7,37043.0,64.5769,64.6039,64.4959,64.5229,37043.0
2017-12-13 11:10:00,71.71,71.77,71.69,71.69,23142.0,64.5319,64.5859,64.5139,64.5139,23142.0
2017-12-13 11:20:00,71.7,71.73,71.63,71.65,18940.0,64.5229,64.5499,64.4599,64.4779,18940.0
2017-12-13 11:30:00,71.66,71.66,71.6,71.66,56501.0,64.4869,64.4869,64.4329,64.4869,56501.0
2017-12-13 11:40:00,71.63,71.66,71.47,71.49,15886.0,64.4599,64.4869,64.3159,64.3339,15886.0
2017-12-13 11:50:00,71.51,71.53,71.44,71.46,31693.0,64.3519,64.3699,64.2889,64.3069,31693.0
2017-12-13 12:00:00,71.47,71.51,71.38,71.48,19369.0,64.3159,64.3519,64.2349,64.3249,19369.0
2017-12-13 12:10:00,71.48,71.49,71.38,71.44,61183.0,64.3249,64.3339,64.2349,64.2889,61183.0
2017-12-13 12:20:00,71.44,71.49,71.38,71.4,17269.0,64.2889,64.3339,64.2349,64.2529,17269.0
2017-12-13 12:30:00,71.39,71.45,71.31,71.32,34732.0,64.2439,64.2979,64.1719,64.1809,34732.0
2017-12-13 12:40:00,71.32,71.35,71.27,71.35,46488.0,64.1809,64.2079,64.1359,64.2079,46488.0
2017-12-13 12:50:00,71.36,71.36,71.25,71.3,19487.0,64.2169,64.2169,64.1179,64.1629,19487.0
2017-12-13 13:00:00,71.3,71.32,71.26,71.32,12149.0,64.1629,64.1809,64.1269,64.1809,12149.0
2017-12-13 13:10:00,71.31,71.31,71.26,71.28,15033.0,64.1719,64.1719,64.1269,64.1449,15033.0
2017-12-13 13:20:00,71.27,71.34,71.15,71.22,243641.0,64.1359,64.1989,64.0279,64.0909,243641.0
2017-12-13 13:30:00,71.21,71.23,71.08,71.12,52504.0,64.0819,64.0999,63.965,64.001,52504.0
2017-12-13 13:40:00,71.12,71.15,71.06,71.12,35555.0,64.001,64.0279,63.947,64.001,35555.0
2017-12-13 13:50:00,71.12,71.3,71.12,71.29,23736.0,64.001,64.1629,64.001,64.1539,23736.0
2017-12-13 14:00:00,71.3,71.46,71.15,71.23,63398.0,64.1629,64.3069,64.0279,64.0999,63398.0
2017-12-13 14:10:00,71.25,71.27,71.17,71.25,38457.0,64.1179,64.1359,64.0459,64.1179,38457.0
2017-12-13 14:20:00,71.24,71.24,71.1,71.13,48707.0,64.1089,64.1089,63.983,64.01,48707.0
2017-12-13 14:30:00,71.13,71.25,71.11,71.17,52166.0,64.01,64.1179,63.992,64.0459,52166.0
2017-12-13 14:40:00,71.17,71.21,71.1,71.19,69480.0,64.0459,64.0819,63.983,64.0639,69480.0
2017-12-13 14:50:00,71.19,71.21,71.16,71.2,25984.0,64.0639,64.0819,64.0369,64.0729,25984.0
2017-12-13 15:00:00,71.19,71.19,71.07,71.07,52897.0,64.0639,64.0639,63.956,63.956,52897.0
2017-12-13 15:10:00,71.09,71.19,71.07,71.15,69310.0,63.974,64.0639,63.956,64.0279,69310.0
2017-12-13 15:20:00,71.15,71.37,71.15,71.33,147195.0,64.0279,64.2259,64.0279,64.1899,147195.0
2017-12-13 15:30:00,71.32,71.4,71.3,71.38,36725.0,64.1809,64.2529,64.1629,64.2349,36725.0
2017-12-13 15:40:00,71.38,71.41,71.33,71.36,77817.0,64.2349,64.2619,64.1899,64.2169,77817.0
2017-12-13 15:50:00,71.36,71.36,71.18,71.19,268982.0,64.2169,64.2169,64.0549,64.0639,268982.0
2017-12-14 09:30:00,71.65,72.79,71.65,72.51,303750.0,64.4779,65.5038,64.4779,65.2518,303750.0
2017-12-14 09:40:00,72.56,72.63,71.85,72.26,132773.0,65.2968,65.3598,64.6579,65.0268,132773.0
2017-12-14 09:50:00,72.3,72.32,71.95,72.09,97844.0,65.0628,65.0808,64.7479,64.8739,97844.0
2017-12-14 10:00:00,72.09,72.17,71.97,72.14,98649.0,64.8739,64.9458,64.7659,64.9189,98649.0
2017-12-14 10:10:00,72.14,72.22,72.02,72.03,116390.0,64.9189,64.9908,64.8109,64.8199,116390.0
2017-12-14 10:20:00,72.06,72.2,71.96,72.04,113033.0,64.8469,64.9728,64.7569,64.8289,113033.0
2017-12-14 10:30:00,72.06,72.09,71.95,72.0,78460.0,64.8469,64.8739,64.7479,64.7929,78460.0
2017-12-14 10:40:00,72.01,72.01,71.9,71.96,61152.0,64.8019,64.8019,64.7029,64.7569,61152.0
2017-12-14 10:50:00,71.97,72.0,71.82,71.82,79862.0,64.7659,64.7929,64.6309,64.6309,79862.0
2017-12-14 11:00:00,71.82,71.93,71.81,71.9,39412.0,64.6309,64.7299,64.6219,64.7029,39412.0
2017-12-14 11:10:00,71.92,71.93,71.7,71.82,84609.0,64.7209,64.7299,64.5229,64.6309,84609.0
2017-12-14 11:20:00,71.81,71.93,71.75,71.92,38869.0,64.6219,64.7299,64.5679,64.7209,38869.0
2017-12-14 11:30:00,71.92,71.92,71.79,71.8,43387.0,64.7209,64.7209,64.6039,64.6129,43387.0
2017-12-14 11:40:00,71.79,71.86,71.75,71.78,30067.0,64.6039,64.6669,64.5679,64.5949,30067.0
2017-12-14 11:50:00,71.78,71.93,71.75,71.93,43905.0,64.5949,64.7299,64.5679,64.7299,43905.0
2017-12-14 12:00:00,71.92,71.93,71.86,71.88,62467.0,64.7209,64.7299,64.6669,64.6849,62467.0
2017-12-14 12:10:00,71.86,71.96,71.85,71.95,55604.0,64.6669,64.7569,64.6579,64.7479,55604.0
2017-12-14 12:20:00,71.95,71.96,71.9,71.94,58102.0,64.7479,64.7569,64.7029,64.7389,58102.0
2017-12-14 12:30:00,71.94,71.96,71.85,71.96,43540.0,64.7389,64.7569,64.6579,64.7569,43540.0
2017-12-14 12:40:00,71.95,72.0,71.85,71.87,223733.0,64.7479,64.7929,64.6579,64.6759,223733.0
2017-12-14 12:50:00,71.87,71.95,71.86,71.95,43726.0,64.6759,64.7479,64.6669,64.7479,43726.0
2017-12-14 13:00:00,71.95,72.0,71.93,71.95,59114.0,64.7479,64.7929,64.7299,64.7479,59114.0
2017-12-14 13:10:00,71.95,71.96,71.68,71.77,121430.0,64.7479,64.7569,64.5049,64.5859,121430.0
2017-12-14 13:20:00,71.77,71.99,71.76,71.98,29406.0,64.5859,64.7839,64.5769,64.7749,29406.0
2017-12-14 13:30:00,72.0,72.02,71.89,71.9,58899.0,64.7929,64.8109,64.6939,64.7029,58899.0
2017-12-14 13:40:00,71.91,71.95,71.85,71.95,74333.0,64.7119,64.7479,64.6579,64.7479,74333.0
2017-12-14 13:50:00,71.94,72.01,71.94,72.0,125061.0,64.7389,64.8019,64.7389,64.7929,125061.0
2017-12-14 14:00:00,72.0,72.05,71.92,72.02,99801.0,64.7929,64.8379,64.7209,64.8109,99801.0
2017-12-14 14:10:00,72.02,72.04,71.96,71.98,58515.0,64.8109,64.8289,64.7569,64.7749,58515.0
2017-12-14 14:20:00,71.98,71.98,71.83,71.83,43818.0,64.7749,64.7749,64.6399,64.6399,43818.0
2017-12-14 14:30:00,71.84,71.95,71.83,71.88,64605.0,64.6489,64.7479,64.6399,64.6849,64605.0
2017-12-14 14:40:00,71.89,71.94,71.86,71.89,55878.0,64.6939,64.7389,64.6669,64.6939,55878.0
2017-12-14 14:50:00,71.9,71.9,71.85,71.9,171051.0,64.7029,64.7029,64.6579,64.7029,171051.0
2017-12-14 15:00:00,71.9,71.9,71.77,71.78,82616.0,64.7029,64.7029,64.5859,64.5949,82616.0
2017-12-14 15:10:00,71.78,71.8,71.7,71.7,87623.0,64.5949,64.6129,64.5229,64.5229,87623.0
2017-12-14 15:20:00,71.7,71.79,71.7,71.77,91039.0,64.5229,64.6039,64.5229,64.5859,91039.0
2017-12-14 15:30:00,71.78,71.88,71.76,71.85,97598.0,64.5949,64.6849,64.5769,64.6579,97598.0
2017-12-14 15:40:00,71.86,71.95,71.83,71.89,140119.0,64.6669,64.7479,64.6399,64.6939,140119.0
2017-12-14 15:50:00,71.88,71.9,71.73,71.8,369890.0,64.6849,64.7029,64.5499,64.6129,369890.0
2017-12-15 09:30:00,71.93,72.05,71.07,71.73,869873.0,64.7299,64.8379,63.956,64.5499,869873.0
2017-12-15 09:40:00,71.72,71.76,71.39,71.49,203697.0,64.5409,64.5769,64.2439,64.3339,203697.0
2017-12-15 09:50:00,71.49,71.7,71.45,71.64,66341.0,64.3339,64.5229,64.2979,64.4689,66341.0
2017-12-15 10:00:00,71.65,71.76,71.61,71.69,52691.0,64.4779,64.5769,64.4419,64.5139,52691.0
2017-12-15 10:10:00,71.71,72.02,71.71,71.97,73873.0,64.5319,64.8109,64.5319,64.7659,73873.0
2017-12-15 10:20:00,71.98,72.02,71.85,71.94,64908.0,64.7749,64.8109,64.6579,64.7389,64908.0
2017-12-15 10:30:00,71.94,71.98,71.85,71.85,81903.0,64.7389,64.7749,64.6579,64.6579,81903.0
2017-12-15 10:40:00,71.86,71.89,71.79,71.87,61390.0,64.6669,64.6939,64.6039,64.6759,61390.0
2017-12-15 10:50:00,71.87,72.03,71.86,72.02,134160.0,64.6759,64.8199,64.6669,64.8109,134160.0
2017-12-15 11:00:00,72.03,72.08,72.0,72.02,61656.0,64.8199,64.8649,64.7929,64.8109,61656.0
2017-12-15 11:10:00,72.01,72.03,71.95,71.97,134829.0,64.8019,64.8199,64.7479,64.7659,134829.0
2017-12-15 11:20:00,71.97,71.98,71.75,71.93,178859.0,64.7659,64.7749,64.5679,64.7299,178859.0
2017-12-15 11:30:00,71.92,72.0,71.92,72.0,64001.0,64.7209,64.7929,64.7209,64.7929,64001.0
2017-12-15 11:40:00,72.0,72.01,71.95,71.97,70223.0,64.7929,64.8019,64.7479,64.7659,70223.0
2017-12-15 11:50:00,71.97,71.97,71.89,71.91,74444.0,64.7659,64.7659,64.6939,64.7119,74444.0
2017-12-15 12:00:00,71.91,71.93,71.79,71.81,60307.0,64.7119,64.7299,64.6039,64.6219,60307.0
2017-12-15 12:10:00,71.81,71.94,71.79,71.94,55441.0,64.6219,64.7389,64.6039,64.7389,55441.0
2017-12-15 12:20:00,71.94,71.94,71.84,71.86,132830.0,64.7389,64.7389,64.6489,64.6669,132830.0
2017-12-15 12:30:00,71.85,71.91,71.83,71.91,64841.0,64.6579,64.7119,64.6399,64.7119,64841.0
2017-12-15 12:40:00,71.91,72.03,71.9,71.98,50023.0,64.7119,64.8199,64.7029,64.7749,50023.0
2017-12-15 12:50:00,71.98,72.04,71.94,72.02,72728.0,64.7749,64.8289,64.7389,64.8109,72728.0
2017-12-15 13:00:00,72.01,72.03,71.96,71.97,114798.0,64.8019,64.8199,64.7569,64.7659,114798.0
2017-12-15 13:10:00,71.97,72.01,71.96,71.98,73972.0,64.7659,64.8019,64.7569,64.7749,73972.0
2017-12-15 13:20:00,71.98,72.02,71.96,71.97,78724.0,64.7749,64.8109,64.7569,64.7659,78724.0
2017-12-15 13:30:00,71.97,72.08,71.96,72.03,52334.0,64.7659,64.8649,64.7569,64.8199,52334.0
2017-12-15 13:40:00,72.03,72.04,71.99,72.01,58517.0,64.8199,64.8289,64.7839,64.8019,58517.0
2017-12-15 13:50:00,72.01,72.06,71.98,72.03,44625.0,64.8019,64.8469,64.7749,64.8199,44625.0
2017-12-15 14:00:00,72.03,72.15,71.97,72.13,144543.0,64.8199,64.9279,64.7659,64.9099,144543.0
2017-12-15 14:10:00,72.14,72.15,72.02,72.04,127726.0,64.9189,64.9279,64.8109,64.8289,127726.0
2017-12-15 14:20:00,72.05,72.11,72.02,72.11,55861.0,64.8379,64.8919,64.8109,64.8919,55861.0
2017-12-15 14:30:00,72.11,72.2,72.1,72.18,65158.0,64.8919,64.9728,64.8829,64.9548,65158.0
2017-12-15 14:40:00,72.2,72.25,72.18,72.25,41330.0,64.9728,65.0178,64.9548,65.0178,41330.0
2017-12-15 14:50:00,72.24,72.26,72.12,72.16,58430.0,65.0088,65.0268,64.9009,64.9368,58430.0
2017-12-15 15:00:00,72.16,72.22,72.12,72.22,77256.0,64.9368,64.9908,64.9009,64.9908,77256.0
2017-12-15 15:10:00,72.23,72.3,72.22,72.25,60129.0,64.9998,65.0628,64.9908,65.0178,60129.0
2017-12-15 15:20:00,72.25,72.27,72.22,72.26,60924.0,65.0178,65.0358,64.9908,65.0268,60924.0
2017-12-15 15:30:00,72.25,72.26,72.05,72.06,167694.0,65.0178,65.0268,64.8379,64.8469,167694.0
2017-12-15 15:40:00,72.06,72.06,71.83,71.86,217029.0,64.8469,64.8469,64.6399,64.6669,217029.0
2017-12-15 15:50:00,71.86,72.23,71.85,72.0,535718.0,64.6669,64.9998,64.6579,64.7929,535718.0
2017-12-18 09:30:00,72.37,72.47,71.81,72.17,139195.0,65.1258,65.2158,64.6219,64.9458,139195.0
2017-12-18 09:40:00,72.2,72.33,72.12,72.28,65349.0,64.9728,65.0898,64.9009,65.0448,65349.0
2017-12-18 09:50:00,72.28,72.28,72.01,72.09,71375.0,65.0448,65.0448,64.8019,64.8739,71375.0
2017-12-18 10:00:00,72.08,72.2,71.88,71.96,55085.0,64.8649,64.9728,64.6849,64.7569,55085.0
2017-12-18 10:10:00,71.98,72.03,71.74,71.76,52604.0,64.7749,64.8199,64.5589,64.5769,52604.0
2017-12-18 10:20:00,71.77,71.8,71.72,71.8,38225.0,64.5859,64.6129,64.5409,64.6129,38225.0
2017-12-18 10:30:00,71.79,71.91,71.77,71.91,37306.0,64.6039,64.7119,64.5859,64.7119,37306.0
2017-12-18 10:40:00,71.91,71.98,71.88,71.93,42716.0,64.7119,64.7749,64.6849,64.7299,42716.0
2017-12-18 10:50:00,71.93,72.02,71.9,71.98,27069.0,64.7299,64.8109,64.7029,64.7749,27069.0
2017-12-18 11:00:00,71.98,71.98,71.88,71.93,30817.0,64.7749,64.7749,64.6849,64.7299,30817.0
2017-12-18 11:10:00,71.94,72.04,71.92,71.93,46144.0,64.7389,64.8289,64.7209,64.7299,46144.0
2017-12-18 11:20:00,71.93,71.98,71.9,71.93,36224.0,64.7299,64.7749,64.7029,64.7299,36224.0
2017-12-18 11:30:00,71.93,72.0,71.84,71.98,56782.0,64.7299,64.7929,64.6489,64.7749,56782.0
2017-12-18 11:40:00,72.0,72.13,71.98,72.12,46163.0,64.7929,64.9099,64.7749,64.9009,46163.0
2017-12-18 11:50:00,72.12,72.12,72.02,72.05,56437.0,64.9009,64.9009,64.8109,64.8379,56437.0
2017-12-18 12:00:00,72.05,72.06,71.97,72.03,60700.0,64.8379,64.8469,64.7659,64.8199,60700.0
2017-12-18 12:10:00,72.03,72.09,71.99,72.01,86466.0,64.8199,64.8739,64.7839,64.8019,86466.0
2017-12-18 12:20:00,72.01,72.07,71.99,72.07,49299.0,64.8019,64.8559,64.7839,64.8559,49299.0
2017-12-18 12:30:00,72.06,72.07,71.99,72.03,40897.0,64.8469,64.8559,64.7839,64.8199,40897.0
2017-12-18 12:40:00,72.03,72.03,71.96,71.98,35498.0,64.8199,64.8199,64.7569,64.7749,35498.0
2017-12-18 12:50:00,71.98,72.0,71.94,71.98,21172.0,64.7749,64.7929,64.7389,64.7749,21172.0
2017-12-18 13:00:00,72.0,72.0,71.93,71.96,31218.0,64.7929,64.7929,64.7299,64.7569,31218.0
2017-12-18 13:10:00,71.97,72.02,71.92,71.93,33540.0,64.7659,64.8109,64.7209,64.7299,33540.0
2017-12-18 13:20:00,71.92,71.92,71.76,71.87,38695.0,64.7209,64.7209,64.5769,64.6759,38695.0
2017-12-18 13:30:00,71.89,71.97,71.88,71.97,19752.0,64.6939,64.7659,64.6849,64.7659,19752.0
2017-12-18 13:40:00,71.96,72.0,71.89,71.92,45834.0,64.7569,64.7929,64.6939,64.7209,45834.0
2017-12-18 13:50:00,71.93,71.98,71.92,71.98,28951.0,64.7299,64.7749,64.7209,64.7749,28951.0
2017-12-18 14:00:00,71.98,71.99,71.93,71.96,37917.0,64.7749,64.7839,64.7299,64.7569,37917.0
2017-12-18 14:10:00,71.97,72.0,71.94,71.95,26757.0,64.7659,64.7929,64.7389,64.7479,26757.0
2017-12-18 14:20:00,71.96,71.96,71.9,71.93,23205.0,64.7569,64.7569,64.7029,64.7299,23205.0
2017-12-18 14:30:00,71.93,71.94,71.9,71.94,31393.0,64.7299,64.7389,64.7029,64.7389,31393.0
2017-12-18 14:40:00,71.94,72.04,71.93,72.03,35397.0,64.7389,64.8289,64.7299,64.8199,35397.0
2017-12-18 14:50:00,72.04,72.04,71.97,72.02,45312.0,64.8289,64.8289,64.7659,64.8109,45312.0
2017-12-18 15:00:00,72.02,72.03,71.99,72.01,28585.0,64.8109,64.8199,64.7839,64.8019,28585.0
2017-12-18 15:10:00,72.0,72.01,71.89,71.91,48813.0,64.7929,64.8019,64.6939,64.7119,48813.0
2017-12-18 15:20:00,71.9,71.92,71.77,71.79,57571.0,64.7029,64.7209,64.5859,64.6039,57571.0
2017-12-18 15:30:00,71.78,71.85,71.78,71.84,52677.0,64.5949,64.6579,64.5949,64.6489,52677.0
2017-12-18 15:40:00,71.83,71.86,71.82,71.83,69633.0,64.6399,64.6669,64.6309,64.6399,69633.0
2017-12-18 15:50:00,71.83,71.89,71.76,71.88,196003.0,64.6399,64.6939,64.5769,64.6849,196003.0
2017-12-19 09:30:00,71.8,71.87,71.43,71.5,97629.0,64.6129,64.6759,64.2799,64.3429,97629.0
2017-12-19 09:40:00,71.48,71.52,71.37,71.52,81852.0,64.3249,64.3609,64.2259,64.3609,81852.0
2017-12-19 09:50:00,71.52,71.71,71.51,71.71,59649.0,64.3609,64.5319,64.3519,64.5319,59649.0
2017-12-19 10:00:00,71.71,71.81,71.66,71.77,60172.0,64.5319,64.6219,64.4869,64.5859,60172.0
2017-12-19 10:10:00,71.78,71.87,71.71,71.73,42970.0,64.5949,64.6759,64.5319,64.5499,42970.0
2017-12-19 10:20:00,71.73,71.77,71.61,71.7,40949.0,64.5499,64.5859,64.4419,64.5229,40949.0
2017-12-19 10:30:00,71.69,71.77,71.58,71.64,44054.0,64.5139,64.5859,64.4149,64.4689,44054.0
2017-12-19 10:40:00,71.65,71.68,71.56,71.63,46692.0,64.4779,64.5049,64.3969,64.4599,46692.0
2017-12-19 10:50:00,71.63,71.66,71.54,71.55,46293.0,64.4599,64.4869,64.3789,64.3879,46293.0
2017-12-19 11:00:00,71.57,71.64,71.55,71.61,74593.0,64.4059,64.4689,64.3879,64.4419,74593.0
2017-12-19 11:10:00,71.62,71.69,71.56,71.65,33145.0,64.4509,64.5139,64.3969,64.4779,33145.0
2017-12-19 11:20:00,71.65,71.69,71.55,71.61,51920.0,64.4779,64.5139,64.3879,64.4419,51920.0
2017-12-19 11:30:00,71.61,71.61,71.57,71.59,24146.0,64.4419,64.4419,64.4059,64.4239,24146.0
2017-12-19 11:40:00,71.61,71.61,71.46,71.52,32601.0,64.4419,64.4419,64.3069,64.3609,32601.0
2017-12-19 11:50:00,71.52,71.54,71.45,71.48,20079.0,64.3609,64.3789,64.2979,64.3249,20079.0
2017-12-19 12:00:00,71.52,71.61,71.49,71.55,26926.0,64.3609,64.4419,64.3339,64.3879,26926.0
2017-12-19 12:10:00,71.55,71.75,71.54,71.73,54740.0,64.3879,64.5679,64.3789,64.5499,54740.0
2017-12-19 12:20:00,71.73,71.8,71.65,71.76,65582.0,64.5499,64.6129,64.4779,64.5769,65582.0
2017-12-19 12:30:00,71.78,71.91,71.77,71.91,32118.0,64.5949,64.7119,64.5859,64.7119,32118.0
2017-12-19 12:40:00,71.9,71.92,71.86,71.91,23104.0,64.7029,64.7209,64.6669,64.7119,23104.0
2017-12-19 12:50:00,71.91,72.01,71.88,72.01,33454.0,64.7119,64.8019,64.6849,64.8019,33454.0
2017-12-19 13:00:00,72.01,72.1,71.98,72.05,45392.0,64.8019,64.8829,64.7749,64.8379,45392.0
2017-12-19 13:10:00,72.05,72.15,72.05,72.13,29223.0,64.8379,64.9279,64.8379,64.9099,29223.0
2017-12-19 13:20:00,72.13,72.15,72.08,72.09,23856.0,64.9099,64.9279,64.8649,64.8739,23856.0
2017-12-19 13:30:00,72.08,72.19,72.07,72.15,36714.0,64.8649,64.9638,64.8559,64.9279,36714.0
2017-12-19 13:40:00,72.15,72.17,72.1,72.13,29761.0,64.9279,64.9458,64.8829,64.9099,29761.0
2017-12-19 13:50:00,72.12,72.21,72.12,72.17,38096.0,64.9009,64.9818,64.9009,64.9458,38096.0
2017-12-19 14:00:00,72.16,72.2,72.16,72.16,20272.0,64.9368,64.9728,64.9368,64.9368,20272.0
2017-12-19 14:10:00,72.17,72.29,72.16,72.28,34848.0,64.9458,65.0538,64.9368,65.0448,34848.0
2017-12-19 14:20:00,72.28,72.44,72.28,72.42,40797.0,65.0448,65.1888,65.0448,65.1708,40797.0
2017-12-19 14:30:00,72.42,72.44,72.16,72.16,93468.0,65.1708,65.1888,64.9368,64.9368,93468.0
2017-12-19 14:40:00,72.17,72.23,72.13,72.17,54942.0,64.9458,64.9998,64.9099,64.9458,54942.0
2017-12-19 14:50:00,72.17,72.23,72.07,72.16,70858.0,64.9458,64.9998,64.8559,64.9368,70858.0
2017-12-19 15:00:00,72.16,72.17,72.07,72.08,65484.0,64.9368,64.9458,64.8559,64.8649,65484.0
2017-12-19 15:10:00,72.09,72.17,72.08,72.11,61691.0,64.8739,64.9458,64.8649,64.8919,61691.0
2017-12-19 15:20:00,72.11,72.17,72.01,72.02,68326.0,64.8919,64.9458,64.8019,64.8109,68326.0
2017-12-19 15:30:00,72.03,72.09,72.0,72.01,90064.0,64.8199,64.8739,64.7929,64.8019,90064.0
2017-12-19 15:40:00,72.01,72.03,71.94,71.95,86136.0,64.8019,64.8199,64.7389,64.7479,86136.0
2017-12-19 15:50:00,71.95,72.0,71.9,71.92,259149.0,64.7479,64.7929,64.7029,64.7209,259149.0
2017-12-20 09:30:00,72.43,72.54,72.07,72.22,97201.0,65.1798,65.2788,64.8559,64.9908,97201.0
2017-12-20 09:40:00,72.23,72.27,71.95,72.07,106861.0,64.9998,65.0358,64.7479,64.8559,106861.0
2017-12-20 09:50:00,72.06,72.28,72.04,72.28,34910.0,64.8469,65.0448,64.8289,65.0448,34910.0
2017-12-20 10:00:00,72.26,72.34,72.12,72.29,50730.0,65.0268,65.0988,64.9009,65.0538,50730.0
2017-12-20 10:10:00,72.29,72.44,72.29,72.41,59538.0,65.0538,65.1888,65.0538,65.1618,59538.0
2017-12-20 10:20:00,72.41,72.45,72.25,72.35,39822.0,65.1618,65.1978,65.0178,65.1078,39822.0
2017-12-20 10:30:00,72.37,72.44,72.28,72.29,47993.0,65.1258,65.1888,65.0448,65.0538,47993.0
2017-12-20 10:40:00,72.27,72.37,72.22,72.37,84021.0,65.0358,65.1258,64.9908,65.1258,84021.0
2017-12-20 10:50:00,72.37,72.48,72.32,72.34,62125.0,65.1258,65.2248,65.0808,65.0988,62125.0
2017-12-20 11:00:00,72.36,72.41,72.3,72.38,37188.0,65.1168,65.1618,65.0628,65.1348,37188.0
2017-12-20 11:10:00,72.38,72.47,72.37,72.4,39183.0,65.1348,65.2158,65.1258,65.1528,39183.0
2017-12-20 11:20:00,72.39,72.57,72.35,72.47,50184.0,65.1438,65.3058,65.1078,65.2158,50184.0
2017-12-20 11:30:00,72.46,72.46,72.39,72.46,28114.0,65.2068,65.2068,65.1438,65.2068,28114.0
2017-12-20 11:40:00,72.46,72.5,72.43,72.48,35002.0,65.2068,65.2428,65.1798,65.2248,35002.0
2017-12-20 11:50:00,72.47,72.51,72.46,72.5,27115.0,65.2158,65.2518,65.2068,65.2428,27115.0
2017-12-20 12:00:00,72.49,72.52,72.4,72.41,24293.0,65.2338,65.2608,65.1528,65.1618,24293.0
2017-12-20 12:10:00,72.41,72.47,72.39,72.44,33385.0,65.1618,65.2158,65.1438,65.1888,33385.0
2017-12-20 12:20:00,72.44,72.54,72.43,72.53,32568.0,65.1888,65.2788,65.1798,65.2698,32568.0
2017-12-20 12:30:00,72.53,72.58,72.35,72.35,42510.0,65.2698,65.3148,65.1078,65.1078,42510.0
2017-12-20 12:40:00,72.36,72.45,72.34,72.44,30452.0,65.1168,65.1978,65.0988,65.1888,30452.0
2017-12-20 12:50:00,72.43,72.44,72.33,72.4,30192.0,65.1798,65.1888,65.0898,65.1528,30192.0
2017-12-20 13:00:00,72.41,72.42,72.35,72.42,24502.0,65.1618,65.1708,65.1078,65.1708,24502.0
2017-12-20 13:10:00,72.43,72.49,72.43,72.46,32761.0,65.1798,65.2338,65.1798,65.2068,32761.0
2017-12-20 13:20:00,72.46,72.59,72.45,72.59,29084.0,65.2068,65.3238,65.1978,65.3238,29084.0
2017-12-20 13:30:00,72.59,72.6,72.55,72.58,21474.0,65.3238,65.3328,65.2878,65.3148,21474.0
2017-12-20 13:40:00,72.57,72.57,72.49,72.5,22632.0,65.3058,65.3058,65.2338,65.2428,22632.0
2017-12-20 13:50:00,72.5,72.53,72.48,72.5,31994.0,65.2428,65.2698,65.2248,65.2428,31994.0
2017-12-20 14:00:00,72.5,72.55,72.49,72.52,28648.0,65.2428,65.2878,65.2338,65.2608,28648.0
2017-12-20 14:10:00,72.52,72.57,72.47,72.56,43240.0,65.2608,65.3058,65.2158,65.2968,43240.0
2017-12-20 14:20:00,72.57,72.61,72.51,72.58,77497.0,65.3058,65.3418,65.2518,65.3148,77497.0
2017-12-20 14:30:00,72.58,72.62,72.55,72.6,35656.0,65.3148,65.3508,65.2878,65.3328,35656.0
2017-12-20 14:40:00,72.6,72.62,72.56,72.59,49814.0,65.3328,65.3508,65.2968,65.3238,49814.0
2017-12-20 14:50:00,72.59,72.64,72.58,72.61,48308.0,65.3238,65.3688,65.3148,65.3418,48308.0
2017-12-20 15:00:00,72.62,72.69,72.59,72.67,68249.0,65.3508,65.4138,65.3238,65.3958,68249.0
2017-12-20 15:10:00,72.66,72.67,72.61,72.64,69843.0,65.3868,65.3958,65.3418,65.3688,69843.0
2017-12-20 15:20:00,72.65,72.69,72.61,72.67,60721.0,65.3778,65.4138,65.3418,65.3958,60721.0
2017-12-20 15:30:00,72.67,72.72,72.62,72.69,110243.0,65.3958,65.4408,65.3508,65.4138,110243.0
2017-12-20 15:40:00,72.69,72.77,72.67,72.7,143329.0,65.4138,65.4858,65.3958,65.4228,143329.0
2017-12-20 15:50:00,72.7,72.77,72.65,72.71,374906.0,65.4228,65.4858,65.3778,65.4318,374906.0
2017-12-21 09:30:00,73.44,73.81,73.19,73.46,226993.0,66.0887,66.4217,65.8637,66.1067,226993.0
2017-12-21 09:40:00,73.46,73.86,73.4,73.8,259488.0,66.1067,66.4667,66.0527,66.4127,259488.0
2017-12-21 09:50:00,73.81,73.82,73.13,73.13,88630.0,66.4217,66.4307,65.8098,65.8098,88630.0
2017-12-21 10:00:00,73.13,73.34,72.95,73.34,97259.0,65.8098,65.9987,65.6478,65.9987,97259.0
2017-12-21 10:10:00,73.33,73.35,73.15,73.17,86772.0,65.9897,66.0077,65.8278,65.8457,86772.0
2017-12-21 10:20:00,73.17,73.26,73.17,73.21,86715.0,65.8457,65.9267,65.8457,65.8817,86715.0
2017-12-21 10:30:00,73.2,73.33,73.2,73.2,78561.0,65.8727,65.9897,65.8727,65.8727,78561.0
2017-12-21 10:40:00,73.2,73.32,73.17,73.17,93841.0,65.8727,65.9807,65.8457,65.8457,93841.0
2017-12-21 10:50:00,73.15,73.18,72.88,73.02,67751.0,65.8278,65.8547,65.5848,65.7108,67751.0
2017-12-21 11:00:00,73.0,73.19,72.98,73.03,63213.0,65.6928,65.8637,65.6748,65.7198,63213.0
2017-12-21 11:10:00,73.03,73.12,73.01,73.1,37377.0,65.7198,65.8008,65.7018,65.7828,37377.0
2017-12-21 11:20:00,73.09,73.24,73.08,73.19,227756.0,65.7738,65.9087,65.7648,65.8637,227756.0
2017-12-21 11:30:00,73.16,73.32,73.11,73.21,85862.0,65.8368,65.9807,65.7918,65.8817,85862.0
2017-12-21 11:40:00,73.2,73.31,73.19,73.2,49532.0,65.8727,65.9717,65.8637,65.8727,49532.0
2017-12-21 11:50:00,73.19,73.25,73.06,73.15,108385.0,65.8637,65.9177,65.7468,65.8278,108385.0
2017-12-21 12:00:00,73.15,73.23,73.07,73.07,101232.0,65.8278,65.8997,65.7558,65.7558,101232.0
2017-12-21 12:10:00,73.08,73.12,73.03,73.1,46914.0,65.7648,65.8008,65.7198,65.7828,46914.0
2017-12-21 12:20:00,73.1,73.14,73.02,73.08,58546.0,65.7828,65.8188,65.7108,65.7648,58546.0
2017-12-21 12:30:00,73.09,73.14,73.05,73.08,56212.0,65.7738,65.8188,65.7378,65.7648,56212.0
2017-12-21 12:40:00,73.06,73.13,73.01,73.04,58464.0,65.7468,65.8098,65.7018,65.7288,58464.0
2017-12-21 12:50:00,73.05,73.12,73.03,73.11,45284.0,65.7378,65.8008,65.7198,65.7918,45284.0
2017-12-21 13:00:00,73.1,73.23,73.09,73.2,46882.0,65.7828,65.8997,65.7738,65.8727,46882.0
2017-12-21 13:10:00,73.2,73.23,73.12,73.15,48241.0,65.8727,65.8997,65.8008,65.8278,48241.0
2017-12-21 13:20:00,73.16,73.18,73.13,73.14,35943.0,65.8368,65.8547,65.8098,65.8188,35943.0
2017-12-21 13:30:00,73.13,73.19,73.08,73.14,44691.0,65.8098,65.8637,65.7648,65.8188,44691.0
2017-12-21 13:40:00,73.15,73.15,73.08,73.11,33563.0,65.8278,65.8278,65.7648,65.7918,33563.0
2017-12-21 13:50:00,73.12,73.16,73.08,73.13,36842.0,65.8008,65.8368,65.7648,65.8098,36842.0
2017-12-21 14:00:00,73.14,73.14,72.76,72.83,268906.0,65.8188,65.8188,65.4768,65.5398,268906.0
2017-12-21 14:10:00,72.83,72.84,72.63,72.63,58198.0,65.5398,65.5488,65.3598,65.3598,58198.0
2017-12-21 14:20:00,72.64,72.72,72.59,72.68,66563.0,65.3688,65.4408,65.3238,65.4048,66563.0
2017-12-21 14:30:00,72.68,72.69,72.57,72.58,62585.0,65.4048,65.4138,65.3058,65.3148,62585.0
2017-12-21 14:40:00,72.58,72.67,72.58,72.63,57932.0,65.3148,65.3958,65.3148,65.3598,57932.0
2017-12-21 14:50:00,72.64,72.67,72.54,72.65,68430.0,65.3688,65.3958,65.2788,65.3778,68430.0
2017-12-21 15:00:00,72.65,72.73,72.63,72.68,73661.0,65.3778,65.4498,65.3598,65.4048,73661.0
2017-12-21 15:10:00,72.67,72.69,72.58,72.59,89163.0,65.3958,65.4138,65.3148,65.3238,89163.0
2017-12-21 15:20:00,72.58,72.61,72.53,72.53,72166.0,65.3148,65.3418,65.2698,65.2698,72166.0
2017-12-21 15:30:00,72.54,72.54,72.42,72.43,108949.0,65.2788,65.2788,65.1708,65.1798,108949.0
2017-12-21 15:40:00,72.42,72.43,72.32,72.42,215033.0,65.1708,65.1798,65.0808,65.1708,215033.0
2017-12-21 15:50:00,72.41,72.47,72.37,72.43,298127.0,65.1618,65.2158,65.1258,65.1798,298127.0
2017-12-22 09:30:00,72.35,72.44,72.19,72.23,117688.0,65.1078,65.1888,64.9638,64.9998,117688.0
2017-12-22 09:40:00,72.24,72.37,72.23,72.28,66914.0,65.0088,65.1258,64.9998,65.0448,66914.0
2017-12-22 09:50:00,72.29,72.29,72.05,72.08,68451.0,65.0538,65.0538,64.8379,64.8649,68451.0
2017-12-22 10:00:00,72.09,72.26,72.07,72.07,57715.0,64.8739,65.0268,64.8559,64.8559,57715.0
2017-12-22 10:10:00,72.05,72.13,71.99,72.09,65464.0,64.8379,64.9099,64.7839,64.8739,65464.0
2017-12-22 10:20:00,72.09,72.22,72.08,72.17,61846.0,64.8739,64.9908,64.8649,64.9458,61846.0
2017-12-22 10:30:00,72.16,72.26,72.12,72.17,30404.0,64.9368,65.0268,64.9009,64.9458,30404.0
2017-12-22 10:40:00,72.16,72.29,72.13,72.26,57485.0,64.9368,65.0538,64.9099,65.0268,57485.0
2017-12-22 10:50:00,72.26,72.27,72.16,72.21,116518.0,65.0268,65.0358,64.9368,64.9818,116518.0
2017-12-22 11:00:00,72.21,72.21,72.0,72.04,41219.0,64.9818,64.9818,64.7929,64.8289,41219.0
2017-12-22 11:10:00,72.03,72.1,72.02,72.1,28067.0,64.8199,64.8829,64.8109,64.8829,28067.0
2017-12-22 11:20:00,72.1,72.18,72.06,72.08,71295.0,64.8829,64.9548,64.8469,64.8649,71295.0
2017-12-22 11:30:00,72.08,72.14,71.99,72.11,41924.0,64.8649,64.9189,64.7839,64.8919,41924.0
2017-12-22 11:40:00,72.12,72.21,72.1,72.13,46205.0,64.9009,64.9818,64.8829,64.9099,46205.0
2017-12-22 11:50:00,72.1,72.19,72.1,72.14,23805.0,64.8829,64.9638,64.8829,64.9189,23805.0
2017-12-22 12:00:00,72.13,72.16,72.08,72.14,28942.0,64.9099,64.9368,64.8649,64.9189,28942.0
2017-12-22 12:10:00,72.14,72.15,72.06,72.09,60088.0,64.9189,64.9279,64.8469,64.8739,60088.0
2017-12-22 12:20:00,72.11,72.15,72.09,72.13,44001.0,64.8919,64.9279,64.8739,64.9099,44001.0
2017-12-22 12:30:00,72.15,72.2,72.11,72.19,23432.0,64.9279,64.9728,64.8919,64.9638,23432.0
2017-12-22 12:40:00,72.16,72.19,72.09,72.11,27330.0,64.9368,64.9638,64.8739,64.8919,27330.0
2017-12-22 12:50:00,72.11,72.12,72.04,72.04,49960.0,64.8919,64.9009,64.8289,64.8289,49960.0
2017-12-22 13:00:00,72.04,72.11,72.03,72.05,45856.0,64.8289,64.8919,64.8199,64.8379,45856.0
2017-12-22 13:10:00,72.05,72.06,71.99,72.0,35196.0,64.8379,64.8469,64.7839,64.7929,35196.0
2017-12-22 13:20:00,71.99,72.01,71.98,71.99,26833.0,64.7839,64.8019,64.7749,64.7839,26833.0
2017-12-22 13:30:00,71.99,72.06,71.96,71.98,43792.0,64.7839,64.8469,64.7569,64.7749,43792.0
2017-12-22 13:40:00,71.95,72.08,71.93,72.05,68819.0,64.7479,64.8649,64.7299,64.8379,68819.0
2017-12-22 13:50:00,72.05,72.05,71.96,71.98,42681.0,64.8379,64.8379,64.7569,64.7749,42681.0
2017-12-22 14:00:00,71.98,71.99,71.94,71.95,37311.0,64.7749,64.7839,64.7389,64.7479,37311.0
2017-12-22 14:10:00,71.95,72.0,71.92,71.98,44465.0,64.7479,64.7929,64.7209,64.7749,44465.0
2017-12-22 14:20:00,71.98,71.99,71.9,71.97,48977.0,64.7749,64.7839,64.7029,64.7659,48977.0
2017-12-22 14:30:00,71.97,72.01,71.93,71.99,76495.0,64.7659,64.8019,64.7299,64.7839,76495.0
2017-12-22 14:40:00,71.99,72.01,71.9,71.96,73207.0,64.7839,64.8019,64.7029,64.7569,73207.0
2017-12-22 14:50:00,71.95,71.96,71.84,71.89,73344.0,64.7479,64.7569,64.6489,64.6939,73344.0
2017-12-22 15:00:00,71.89,71.91,71.8,71.83,56865.0,64.6939,64.7119,64.6129,64.6399,56865.0
2017-12-22 15:10:00,71.83,71.83,71.71,71.72,97388.0,64.6399,64.6399,64.5319,64.5409,97388.0
2017-12-22 15:20:00,71.71,71.76,71.68,71.71,75317.0,64.5319,64.5769,64.5049,64.5319,75317.0
2017-12-22 15:30:00,71.7,71.75,71.66,71.75,164587.0,64.5229,64.5679,64.4869,64.5679,164587.0
2017-12-22 15:40:00,71.74,71.76,71.64,71.64,121639.0,64.5589,64.5769,64.4689,64.4689,121639.0
2017-12-22 15:50:00,71.64,71.73,71.5,71.72,374376.0,64.4689,64.5499,64.3429,64.5409,374376.0
2017-12-26 09:30:00,71.56,71.92,71.56,71.67,52223.0,64.3969,64.7209,64.3969,64.4959,52223.0
2017-12-26 09:40:00,71.72,71.85,71.68,71.71,58565.0,64.5409,64.6579,64.5049,64.5319,58565.0
2017-12-26 09:50:00,71.72,71.74,71.51,71.55,43869.0,64.5409,64.5589,64.3519,64.3879,43869.0
2017-12-26 10:00:00,71.54,71.57,71.48,71.5,54977.0,64.3789,64.4059,64.3249,64.3429,54977.0
2017-12-26 10:10:00,71.5,71.52,71.49,71.51,80748.0,64.3429,64.3609,64.3339,64.3519,80748.0
2017-12-26 10:20:00,71.51,71.59,71.5,71.52,87179.0,64.3519,64.4239,64.3429,64.3609,87179.0
2017-12-26 10:30:00,71.52,71.53,71.37,71.37,32421.0,64.3609,64.3699,64.2259,64.2259,32421.0
2017-12-26 10:40:00,71.38,71.42,71.35,71.39,26628.0,64.2349,64.2709,64.2079,64.2439,26628.0
2017-12-26 10:50:00,71.36,71.42,71.33,71.34,44383.0,64.2169,64.2709,64.1899,64.1989,44383.0
2017-12-26 11:00:00,71.36,71.37,71.32,71.34,19073.0,64.2169,64.2259,64.1809,64.1989,19073.0
2017-12-26 11:10:00,71.33,71.52,71.33,71.51,35359.0,64.1899,64.3609,64.1899,64.3519,35359.0
2017-12-26 11:20:00,71.51,71.54,71.46,71.46,13413.0,64.3519,64.3789,64.3069,64.3069,13413.0
2017-12-26 11:30:00,71.46,71.5,71.46,71.48,24181.0,64.3069,64.3429,64.3069,64.3249,24181.0
2017-12-26 11:40:00,71.5,71.54,71.47,71.53,22308.0,64.3429,64.3789,64.3159,64.3699,22308.0
2017-12-26 11:50:00,71.52,71.53,71.49,71.49,21883.0,64.3609,64.3699,64.3339,64.3339,21883.0
2017-12-26 12:00:00,71.5,71.54,71.49,71.52,26133.0,64.3429,64.3789,64.3339,64.3609,26133.0
2017-12-26 12:10:00,71.52,71.52,71.45,71.45,31243.0,64.3609,64.3609,64.2979,64.2979,31243.0
2017-12-26 12:20:00,71.45,71.49,71.45,71.48,23646.0,64.2979,64.3339,64.2979,64.3249,23646.0
2017-12-26 12:30:00,71.48,71.51,71.47,71.49,10900.0,64.3249,64.3519,64.3159,64.3339,10900.0
2017-12-26 12:40:00,71.48,71.49,71.45,71.46,27232.0,64.3249,64.3339,64.2979,64.3069,27232.0
2017-12-26 12:50:00,71.46,71.49,71.45,71.48,19785.0,64.3069,64.3339,64.2979,64.3249,19785.0
2017-12-26 13:00:00,71.48,71.48,71.45,71.47,11247.0,64.3249,64.3249,64.2979,64.3159,11247.0
2017-12-26 13:10:00,71.47,71.47,71.43,71.44,32753.0,64.3159,64.3159,64.2799,64.2889,32753.0
2017-12-26 13:20:00,71.44,71.45,71.42,71.45,21235.0,64.2889,64.2979,64.2709,64.2979,21235.0
2017-12-26 13:30:00,71.44,71.45,71.43,71.44,8866.0,64.2889,64.2979,64.2799,64.2889,8866.0
2017-12-26 13:40:00,71.44,71.45,71.42,71.43,14425.0,64.2889,64.2979,64.2709,64.2799,14425.0
2017-12-26 13:50:00,71.44,71.45,71.43,71.44,10645.0,64.2889,64.2979,64.2799,64.2889,10645.0
2017-12-26 14:00:00,71.45,71.45,71.43,71.45,16417.0,64.2979,64.2979,64.2799,64.2979,16417.0
2017-12-26 14:10:00,71.45,71.45,71.43,71.45,12974.0,64.2979,64.2979,64.2799,64.2979,12974.0
2017-12-26 14:20:00,71.45,71.45,71.43,71.45,10821.0,64.2979,64.2979,64.2799,64.2979,10821.0
2017-12-26 14:30:00,71.45,71.46,71.44,71.45,36752.0,64.2979,64.3069,64.2889,64.2979,36752.0
2017-12-26 14:40:00,71.45,71.45,71.43,71.44,11648.0,64.2979,64.2979,64.2799,64.2889,11648.0
2017-12-26 14:50:00,71.44,71.44,71.39,71.39,28724.0,64.2889,64.2889,64.2439,64.2439,28724.0
2017-12-26 15:00:00,71.4,71.4,71.36,71.39,23806.0,64.2529,64.2529,64.2169,64.2439,23806.0
2017-12-26 15:10:00,71.39,71.39,71.34,71.34,21247.0,64.2439,64.2439,64.1989,64.1989,21247.0
2017-12-26 15:20:00,71.34,71.35,71.29,71.29,43315.0,64.1989,64.2079,64.1539,64.1539,43315.0
2017-12-26 15:30:00,71.29,71.3,71.2,71.22,64559.0,64.1539,64.1629,64.0729,64.0909,64559.0
2017-12-26 15:40:00,71.23,71.26,71.2,71.23,140829.0,64.0999,64.1269,64.0729,64.0999,140829.0
2017-12-26 15:50:00,71.23,71.25,71.12,71.24,307401.0,64.0999,64.1179,64.001,64.1089,307401.0
2017-12-27 09:30:00,71.63,71.63,71.17,71.23,123205.0,64.4599,64.4599,64.0459,64.0999,123205.0
2017-12-27 09:40:00,71.24,71.29,71.19,71.25,177418.0,64.1089,64.1539,64.0639,64.1179,177418.0
2017-12-27 09:50:00,71.25,71.43,71.23,71.4,77232.0,64.1179,64.2799,64.0999,64.2529,77232.0
2017-12-27 10:00:00,71.4,71.45,71.34,71.38,75416.0,64.2529,64.2979,64.1989,64.2349,75416.0
2017-12-27 10:10:00,71.41,71.41,71.14,71.29,70240.0,64.2619,64.2619,64.019,64.1539,70240.0
2017-12-27 10:20:00,71.3,71.38,71.27,71.33,29975.0,64.1629,64.2349,64.1359,64.1899,29975.0
2017-12-27 10:30:00,71.32,71.37,71.27,71.3,21976.0,64.1809,64.2259,64.1359,64.1629,21976.0
2017-12-27 10:40:00,71.31,71.36,71.29,71.33,23224.0,64.1719,64.2169,64.1539,64.1899,23224.0
2017-12-27 10:50:00,71.34,71.39,71.33,71.36,21699.0,64.1989,64.2439,64.1899,64.2169,21699.0
2017-12-27 11:00:00,71.37,71.42,71.34,71.39,54032.0,64.2259,64.2709,64.1989,64.2439,54032.0
2017-12-27 11:10:00,71.39,71.42,71.35,71.36,42066.0,64.2439,64.2709,64.2079,64.2169,42066.0
2017-12-27 11:20:00,71.36,71.39,71.32,71.36,19178.0,64.2169,64.2439,64.1809,64.2169,19178.0
2017-12-27 11:30:00,71.37,71.41,71.34,71.4,41752.0,64.2259,64.2619,64.1989,64.2529,41752.0
2017-12-27 11:40:00,71.38,71.39,71.3,71.33,39111.0,64.2349,64.2439,64.1629,64.1899,39111.0
2017-12-27 11:50:00,71.33,71.36,71.29,71.29,21247.0,64.1899,64.2169,64.1539,64.1539,21247.0
2017-12-27 12:00:00,71.29,71.33,71.27,71.31,28286.0,64.1539,64.1899,64.1359,64.1719,28286.0
2017-12-27 12:10:00,71.31,71.35,71.28,71.28,35846.0,64.1719,64.2079,64.1449,64.1449,35846.0
2017-12-27 12:20:00,71.29,71.3,71.26,71.28,20200.0,64.1539,64.1629,64.1269,64.1449,20200.0
2017-12-27 12:30:00,71.27,71.29,71.26,71.28,10577.0,64.1359,64.1539,64.1269,64.1449,10577.0
2017-12-27 12:40:00,71.28,71.31,71.27,71.3,15806.0,64.1449,64.1719,64.1359,64.1629,15806.0
2017-12-27 12:50:00,71.29,71.29,71.25,71.26,18281.0,64.1539,64.1539,64.1179,64.1269,18281.0
2017-12-27 13:00:00,71.26,71.26,71.19,71.2,27329.0,64.1269,64.1269,64.0639,64.0729,27329.0
2017-12-27 13:10:00,71.2,71.21,71.13,71.17,28598.0,64.0729,64.0819,64.01,64.0459,28598.0
2017-12-27 13:20:00,71.18,71.2,71.15,71.2,7981.0,64.0549,64.0729,64.0279,64.0729,7981.0
2017-12-27 13:30:00,71.2,71.23,71.18,71.23,20452.0,64.0729,64.0999,64.0549,64.0999,20452.0
2017-12-27 13:40:00,71.23,71.3,71.22,71.26,34968.0,64.0999,64.1629,64.0909,64.1269,34968.0
2017-12-27 13:50:00,71.25,71.27,71.23,71.24,21173.0,64.1179,64.1359,64.0999,64.1089,21173.0
2017-12-27 14:00:00,71.24,71.25,71.19,71.2,41698.0,64.1089,64.1179,64.0639,64.0729,41698.0
2017-12-27 14:10:00,71.18,71.22,71.18,71.19,26276.0,64.0549,64.0909,64.0549,64.0639,26276.0
2017-12-27 14:20:00,71.19,71.2,71.17,71.19,25204.0,64.0639,64.0729,64.0459,64.0639,25204.0
2017-12-27 14:30:00,71.2,71.22,71.13,71.17,35183.0,64.0729,64.0909,64.01,64.0459,35183.0
2017-12-27 14:40:00,71.17,71.2,71.16,71.19,21360.0,64.0459,64.0729,64.0369,64.0639,21360.0
2017-12-27 14:50:00,71.19,71.21,71.17,71.19,51830.0,64.0639,64.0819,64.0459,64.0639,51830.0
2017-12-27 15:00:00,71.19,71.21,71.14,71.15,31078.0,64.0639,64.0819,64.019,64.0279,31078.0
2017-12-27 15:10:00,71.16,71.21,71.15,71.19,30295.0,64.0369,64.0819,64.0279,64.0639,30295.0
2017-12-27 15:20:00,71.2,71.23,71.17,71.17,40046.0,64.0729,64.0999,64.0459,64.0459,40046.0
2017-12-27 15:30:00,71.17,71.19,71.15,71.16,46817.0,64.0459,64.0639,64.0279,64.0369,46817.0
2017-12-27 15:40:00,71.16,71.16,71.08,71.14,144020.0,64.0369,64.0369,63.965,64.019,144020.0
2017-12-27 15:50:00,71.15,71.25,71.15,71.19,235687.0,64.0279,64.1179,64.0279,64.0639,235687.0
2017-12-28 09:30:00,71.27,71.53,71.17,71.18,138636.0,64.1359,64.3699,64.0459,64.0549,138636.0
2017-12-28 09:40:00,71.19,71.25,71.16,71.18,17155.0,64.0639,64.1179,64.0369,64.0549,17155.0
2017-12-28 09:50:00,71.18,71.2,71.1,71.19,30846.0,64.0549,64.0729,63.983,64.0639,30846.0
2017-12-28 10:00:00,71.19,71.22,71.09,71.1,44513.0,64.0639,64.0909,63.974,63.983,44513.0
2017-12-28 10:10:00,71.11,71.11,71.01,71.06,39249.0,63.992,63.992,63.902,63.947,39249.0
2017-12-28 10:20:00,71.06,71.08,71.02,71.02,109859.0,63.947,63.965,63.911,63.911,109859.0
2017-12-28 10:30:00,71.03,71.03,70.96,71.0,61018.0,63.92,63.92,63.857,63.893,61018.0
2017-12-28 10:40:00,71.0,71.01,70.95,70.99,33099.0,63.893,63.902,63.848,63.884,33099.0
2017-12-28 10:50:00,70.99,71.24,70.98,71.16,49354.0,63.884,64.1089,63.875,64.0369,49354.0
2017-12-28 11:00:00,71.16,71.16,71.13,71.15,29383.0,64.0369,64.0369,64.01,64.0279,29383.0
2017-12-28 11:10:00,71.15,71.24,71.14,71.2,61621.0,64.0279,64.1089,64.019,64.0729,61621.0
2017-12-28 11:20:00,71.2,71.23,71.19,71.23,17635.0,64.0729,64.0999,64.0639,64.0999,17635.0
2017-12-28 11:30:00,71.22,71.22,71.14,71.21,21881.0,64.0909,64.0909,64.019,64.0819,21881.0
2017-12-28 11:40:00,71.2,71.22,71.15,71.2,21154.0,64.0729,64.0909,64.0279,64.0729,21154.0
2017-12-28 11:50:00,71.2,71.23,71.18,71.22,25931.0,64.0729,64.0999,64.0549,64.0909,25931.0
2017-12-28 12:00:00,71.23,71.23,71.17,71.19,20140.0,64.0999,64.0999,64.0459,64.0639,20140.0
2017-12-28 12:10:00,71.19,71.2,71.15,71.15,17619.0,64.0639,64.0729,64.0279,64.0279,17619.0
2017-12-28 12:20:00,71.16,71.16,71.08,71.13,41705.0,64.0369,64.0369,63.965,64.01,41705.0
2017-12-28 12:30:00,71.13,71.13,71.07,71.08,17019.0,64.01,64.01,63.956,63.965,17019.0
2017-12-28 12:40:00,71.08,71.13,71.07,71.12,28455.0,63.965,64.01,63.956,64.001,28455.0
2017-12-28 12:50:00,71.12,71.16,71.11,71.15,11509.0,64.001,64.0369,63.992,64.0279,11509.0
2017-12-28 13:00:00,71.14,71.16,71.13,71.14,12608.0,64.019,64.0369,64.01,64.019,12608.0
2017-12-28 13:10:00,71.13,71.18,71.13,71.17,16313.0,64.01,64.0549,64.01,64.0459,16313.0
2017-12-28 13:20:00,71.17,71.17,71.12,71.13,19378.0,64.0459,64.0459,64.001,64.01,19378.0
2017-12-28 13:30:00,71.12,71.12,71.08,71.1,19644.0,64.001,64.001,63.965,63.983,19644.0
2017-12-28 13:40:00,71.11,71.11,71.07,71.07,8395.0,63.992,63.992,63.956,63.956,8395.0
2017-12-28 13:50:00,71.07,71.1,71.07,71.1,17271.0,63.956,63.983,63.956,63.983,17271.0
2017-12-28 14:00:00,71.11,71.15,71.09,71.11,27030.0,63.992,64.0279,63.974,63.992,27030.0
2017-12-28 14:10:00,71.11,71.12,71.06,71.09,21694.0,63.992,64.001,63.947,63.974,21694.0
2017-12-28 14:20:00,71.1,71.16,71.09,71.16,36814.0,63.983,64.0369,63.974,64.0369,36814.0
2017-12-28 14:30:00,71.16,71.16,71.11,71.14,18810.0,64.0369,64.0369,63.992,64.019,18810.0
2017-12-28 14:40:00,71.14,71.22,71.13,71.15,28936.0,64.019,64.0909,64.01,64.0279,28936.0
2017-12-28 14:50:00,71.15,71.23,71.15,71.2,41952.0,64.0279,64.0999,64.0279,64.0729,41952.0
2017-12-28 15:00:00,71.19,71.2,71.14,71.15,30664.0,64.0639,64.0729,64.019,64.0279,30664.0
2017-12-28 15:10:00,71.15,71.18,71.15,71.16,22747.0,64.0279,64.0549,64.0279,64.0369,22747.0
2017-12-28 15:20:00,71.17,71.25,71.16,71.24,50936.0,64.0459,64.1179,64.0369,64.1089,50936.0
2017-12-28 15:30:00,71.24,71.32,71.22,71.31,58606.0,64.1089,64.1809,64.0909,64.1719,58606.0
2017-12-28 15:40:00,71.31,71.41,71.3,71.39,56653.0,64.1719,64.2619,64.1629,64.2439,56653.0
2017-12-28 15:50:00,71.39,71.45,71.37,71.39,195987.0,64.2439,64.2979,64.2259,64.2439,195987.0
2017-12-29 09:30:00,71.38,71.71,71.38,71.53,54040.0,64.2349,64.5319,64.2349,64.3699,54040.0
2017-12-29 09:40:00,71.5,71.54,71.35,71.37,22061.0,64.3429,64.3789,64.2079,64.2259,22061.0
2017-12-29 09:50:00,71.39,71.42,71.3,71.37,33843.0,64.2439,64.2709,64.1629,64.2259,33843.0
2017-12-29 10:00:00,71.4,71.4,71.3,71.32,15523.0,64.2529,64.2529,64.1629,64.1809,15523.0
2017-12-29 10:10:00,71.33,71.34,71.25,71.27,32924.0,64.1899,64.1989,64.1179,64.1359,32924.0
2017-12-29 10:20:00,71.26,71.37,71.24,71.33,42246.0,64.1269,64.2259,64.1089,64.1899,42246.0
2017-12-29 10:30:00,71.34,71.35,71.26,71.28,116340.0,64.1989,64.2079,64.1269,64.1449,116340.0
2017-12-29 10:40:00,71.29,71.3,71.2,71.22,20131.0,64.1539,64.1629,64.0729,64.0909,20131.0
2017-12-29 10:50:00,71.22,71.25,71.09,71.14,26651.0,64.0909,64.1179,63.974,64.019,26651.0
2017-12-29 11:00:00,71.15,71.23,71.08,71.22,32604.0,64.0279,64.0999,63.965,64.0909,32604.0
2017-12-29 11:10:00,71.21,71.24,71.17,71.17,31165.0,64.0819,64.1089,64.0459,64.0459,31165.0
2017-12-29 11:20:00,71.19,71.26,71.16,71.21,24659.0,64.0639,64.1269,64.0369,64.0819,24659.0
2017-12-29 11:30:00,71.22,71.23,71.15,71.16,26600.0,64.0909,64.0999,64.0279,64.0369,26600.0
2017-12-29 11:40:00,71.16,71.2,71.15,71.19,16894.0,64.0369,64.0729,64.0279,64.0639,16894.0
2017-12-29 11:50:00,71.19,71.22,71.15,71.16,25506.0,64.0639,64.0909,64.0279,64.0369,25506.0
2017-12-29 12:00:00,71.16,71.17,71.11,71.14,28576.0,64.0369,64.0459,63.992,64.019,28576.0
2017-12-29 12:10:00,71.14,71.22,71.14,71.19,19894.0,64.019,64.0909,64.019,64.0639,19894.0
2017-12-29 12:20:00,71.21,71.21,71.17,71.17,23114.0,64.0819,64.0819,64.0459,64.0459,23114.0
2017-12-29 12:30:00,71.17,71.3,71.17,71.27,24379.0,64.0459,64.1629,64.0459,64.1359,24379.0
2017-12-29 12:40:00,71.27,71.28,71.23,71.26,40694.0,64.1359,64.1449,64.0999,64.1269,40694.0
2017-12-29 12:50:00,71.26,71.31,71.26,71.28,47538.0,64.1269,64.1719,64.1269,64.1449,47538.0
2017-12-29 13:00:00,71.27,71.29,71.25,71.28,17397.0,64.1359,64.1539,64.1179,64.1449,17397.0
2017-12-29 13:10:00,71.27,71.29,71.26,71.28,20009.0,64.1359,64.1539,64.1269,64.1449,20009.0
2017-12-29 13:20:00,71.27,71.37,71.25,71.35,22486.0,64.1359,64.2259,64.1179,64.2079,22486.0
2017-12-29 13:30:00,71.35,71.35,71.27,71.29,19779.0,64.2079,64.2079,64.1359,64.1539,19779.0
2017-12-29 13:40:00,71.27,71.29,71.23,71.25,20561.0,64.1359,64.1539,64.0999,64.1179,20561.0
2017-12-29 13:50:00,71.25,71.26,71.18,71.23,26462.0,64.1179,64.1269,64.0549,64.0999,26462.0
2017-12-29 14:00:00,71.22,71.24,71.2,71.2,24932.0,64.0909,64.1089,64.0729,64.0729,24932.0
2017-12-29 14:10:00,71.2,71.23,71.19,71.23,23073.0,64.0729,64.0999,64.0639,64.0999,23073.0
2017-12-29 14:20:00,71.21,71.27,71.21,71.23,24326.0,64.0819,64.1359,64.0819,64.0999,24326.0
2017-12-29 14:30:00,71.24,71.27,71.23,71.24,22232.0,64.1089,64.1359,64.0999,64.1089,22232.0
2017-12-29 14:40:00,71.25,71.27,71.24,71.24,29371.0,64.1179,64.1359,64.1089,64.1089,29371.0
2017-12-29 14:50:00,71.24,71.27,71.23,71.25,22023.0,64.1089,64.1359,64.0999,64.1179,22023.0
2017-12-29 15:00:00,71.25,71.32,71.19,71.32,57479.0,64.1179,64.1809,64.0639,64.1809,57479.0
2017-12-29 15:10:00,71.33,71.36,71.32,71.35,17128.0,64.1899,64.2169,64.1809,64.2079,17128.0
2017-12-29 15:20:00,71.35,71.39,71.34,71.38,32113.0,64.2079,64.2439,64.1989,64.2349,32113.0
2017-12-29 15:30:00,71.37,71.37,71.27,71.28,48861.0,64.2259,64.2259,64.1359,64.1449,48861.0
2017-12-29 15:40:00,71.28,71.28,71.19,71.22,65803.0,64.1449,64.1449,64.0639,64.0909,65803.0
2017-12-29 15:50:00,71.21,71.21,71.01,71.04,347084.0,64.0819,64.0819,63.902,63.929,347084.0
2018-01-02 09:30:00,71.19,71.33,70.54,70.99,170747.0,64.0639,64.1899,63.479,63.884,170747.0
2018-01-02 09:40:00,71.03,71.17,71.0,71.08,59054.0,63.92,64.0459,63.893,63.965,59054.0
2018-01-02 09:50:00,71.08,71.24,71.05,71.22,42277.0,63.965,64.1089,63.938,64.0909,42277.0
2018-01-02 10:00:00,71.22,71.29,71.11,71.12,28487.0,64.0909,64.1539,63.992,64.001,28487.0
2018-01-02 10:10:00,71.14,71.16,71.07,71.08,30760.0,64.019,64.0369,63.956,63.965,30760.0
2018-01-02 10:20:00,71.1,71.22,71.06,71.18,32264.0,63.983,64.0909,63.947,64.0549,32264.0
2018-01-02 10:30:00,71.21,71.24,71.06,71.09,26551.0,64.0819,64.1089,63.947,63.974,26551.0
2018-01-02 10:40:00,71.11,71.17,71.09,71.1,22449.0,63.992,64.0459,63.974,63.983,22449.0
2018-01-02 10:50:00,71.13,71.21,71.09,71.17,28775.0,64.01,64.0819,63.974,64.0459,28775.0
2018-01-02 11:00:00,71.16,71.2,71.01,71.05,38781.0,64.0369,64.0729,63.902,63.938,38781.0
2018-01-02 11:10:00,71.05,71.11,71.02,71.11,64536.0,63.938,63.992,63.911,63.992,64536.0
2018-01-02 11:20:00,71.09,71.1,70.94,70.98,24360.0,63.974,63.983,63.839,63.875,24360.0
2018-01-02 11:30:00,70.98,71.0,70.77,70.82,48655.0,63.875,63.893,63.686,63.731,48655.0
2018-01-02 11:40:00,70.82,70.84,70.66,70.71,40668.0,63.731,63.749,63.587,63.632,40668.0
2018-01-02 11:50:00,70.71,70.81,70.71,70.74,49879.0,63.632,63.722,63.632,63.659,49879.0
2018-01-02 12:00:00,70.76,70.77,70.65,70.65,56005.0,63.677,63.686,63.578,63.578,56005.0
2018-01-02 12:10:00,70.67,70.77,70.6,70.77,96454.0,63.596,63.686,63.533,63.686,96454.0
2018-01-02 12:20:00,70.77,70.82,70.74,70.81,41153.0,63.686,63.731,63.659,63.722,41153.0
2018-01-02 12:30:00,70.81,70.95,70.8,70.93,53772.0,63.722,63.848,63.713,63.83,53772.0
2018-01-02 12:40:00,70.94,70.95,70.89,70.93,24279.0,63.839,63.848,63.794,63.83,24279.0
2018-01-02 12:50:00,70.92,70.94,70.86,70.89,28939.0,63.821,63.839,63.767,63.794,28939.0
2018-01-02 13:00:00,70.9,70.94,70.89,70.91,20792.0,63.803,63.839,63.794,63.812,20792.0
2018-01-02 13:10:00,70.9,70.96,70.9,70.91,34827.0,63.803,63.857,63.803,63.812,34827.0
2018-01-02 13:20:00,70.9,70.96,70.9,70.92,41161.0,63.803,63.857,63.803,63.821,41161.0
2018-01-02 13:30:00,70.92,70.92,70.85,70.87,27196.0,63.821,63.821,63.758,63.776,27196.0
2018-01-02 13:40:00,70.86,70.92,70.86,70.87,26130.0,63.767,63.821,63.767,63.776,26130.0
2018-01-02 13:50:00,70.88,70.91,70.84,70.88,36229.0,63.785,63.812,63.749,63.785,36229.0
2018-01-02 14:00:00,70.87,71.1,70.87,71.08,86989.0,63.776,63.983,63.776,63.965,86989.0
2018-01-02 14:10:00,71.09,71.1,71.03,71.04,34396.0,63.974,63.983,63.92,63.929,34396.0
2018-01-02 14:20:00,71.05,71.11,71.01,71.09,52305.0,63.938,63.992,63.902,63.974,52305.0
2018-01-02 14:30:00,71.1,71.11,71.03,71.09,68215.0,63.983,63.992,63.92,63.974,68215.0
2018-01-02 14:40:00,71.08,71.08,71.02,71.05,78563.0,63.965,63.965,63.911,63.938,78563.0
2018-01-02 14:50:00,71.04,71.05,70.9,70.96,58385.0,63.929,63.938,63.803,63.857,58385.0
2018-01-02 15:00:00,70.94,70.98,70.93,70.98,44825.0,63.839,63.875,63.83,63.875,44825.0
2018-01-02 15:10:00,70.97,71.03,70.94,70.98,53923.0,63.866,63.92,63.839,63.875,53923.0
2018-01-02 15:20:00,70.98,70.99,70.88,70.94,59702.0,63.875,63.884,63.785,63.839,59702.0
2018-01-02 15:30:00,70.94,70.95,70.85,70.91,103137.0,63.839,63.848,63.758,63.812,103137.0
2018-01-02 15:40:00,70.92,70.93,70.87,70.92,115460.0,63.821,63.83,63.776,63.821,115460.0
2018-01-02 15:50:00,70.92,70.96,70.85,70.95,380819.0,63.821,63.857,63.758,63.848,380819.0
2018-01-03 09:30:00,71.18,71.49,70.9,71.49,196165.0,64.0549,64.3339,63.803,64.3339,196165.0
2018-01-03 09:40:00,71.54,71.58,71.36,71.37,77211.0,64.3789,64.4149,64.2169,64.2259,77211.0
2018-01-03 09:50:00,71.37,71.54,71.29,71.29,86824.0,64.2259,64.3789,64.1539,64.1539,86824.0
2018-01-03 10:00:00,71.28,71.42,71.2,71.27,85962.0,64.1449,64.2709,64.0729,64.1359,85962.0
2018-01-03 10:10:00,71.27,71.3,71.04,71.11,79160.0,64.1359,64.1629,63.929,63.992,79160.0
2018-01-03 10:20:00,71.12,71.35,71.03,71.34,376774.0,64.001,64.2079,63.92,64.1989,376774.0
2018-01-03 10:30:00,71.35,71.4,71.27,71.31,63615.0,64.2079,64.2529,64.1359,64.1719,63615.0
2018-01-03 10:40:00,71.31,71.38,71.22,71.38,70185.0,64.1719,64.2349,64.0909,64.2349,70185.0
2018-01-03 10:50:00,71.38,71.62,71.37,71.59,75429.0,64.2349,64.4509,64.2259,64.4239,75429.0
2018-01-03 11:00:00,71.59,71.6,71.48,71.54,59616.0,64.4239,64.4329,64.3249,64.3789,59616.0
2018-01-03 11:10:00,71.54,71.6,71.5,71.57,67370.0,64.3789,64.4329,64.3429,64.4059,67370.0
2018-01-03 11:20:00,71.56,71.6,71.55,71.55,42633.0,64.3969,64.4329,64.3879,64.3879,42633.0
2018-01-03 11:30:00,71.54,71.54,71.46,71.49,76487.0,64.3789,64.3789,64.3069,64.3339,76487.0
2018-01-03 11:40:00,71.49,71.49,71.37,71.43,50244.0,64.3339,64.3339,64.2259,64.2799,50244.0
2018-01-03 11:50:00,71.42,71.47,71.39,71.46,35007.0,64.2709,64.3159,64.2439,64.3069,35007.0
2018-01-03 12:00:00,71.45,71.53,71.45,71.52,41280.0,64.2979,64.3699,64.2979,64.3609,41280.0
2018-01-03 12:10:00,71.52,71.52,71.45,71.47,35686.0,64.3609,64.3609,64.2979,64.3159,35686.0
2018-01-03 12:20:00,71.47,71.47,71.43,71.47,32988.0,64.3159,64.3159,64.2799,64.3159,32988.0
2018-01-03 12:30:00,71.47,71.47,71.4,71.42,56313.0,64.3159,64.3159,64.2529,64.2709,56313.0
2018-01-03 12:40:00,71.42,71.47,71.39,71.46,116499.0,64.2709,64.3159,64.2439,64.3069,116499.0
2018-01-03 12:50:00,71.45,71.48,71.33,71.34,49145.0,64.2979,64.3249,64.1899,64.1989,49145.0
2018-01-03 13:00:00,71.34,71.35,71.26,71.27,33151.0,64.1989,64.2079,64.1269,64.1359,33151.0
2018-01-03 13:10:00,71.28,71.43,71.23,71.42,194465.0,64.1449,64.2799,64.0999,64.2709,194465.0
2018-01-03 13:20:00,71.42,71.48,71.4,71.42,42813.0,64.2709,64.3249,64.2529,64.2709,42813.0
2018-01-03 13:30:00,71.42,71.46,71.4,71.41,26659.0,64.2709,64.3069,64.2529,64.2619,26659.0
2018-01-03 13:40:00,71.41,71.41,71.3,71.36,65726.0,64.2619,64.2619,64.1629,64.2169,65726.0
2018-01-03 13:50:00,71.37,71.4,71.31,71.32,40970.0,64.2259,64.2529,64.1719,64.1809,40970.0
2018-01-03 14:00:00,71.33,71.45,71.33,71.45,45234.0,64.1899,64.2979,64.1899,64.2979,45234.0
2018-01-03 14:10:00,71.45,71.47,71.42,71.42,24002.0,64.2979,64.3159,64.2709,64.2709,24002.0
2018-01-03 14:20:00,71.42,71.67,71.4,71.64,412765.0,64.2709,64.4959,64.2529,64.4689,412765.0
2018-01-03 14:30:00,71.65,71.76,71.62,71.73,58234.0,64.4779,64.5769,64.4509,64.5499,58234.0
2018-01-03 14:40:00,71.74,71.76,71.71,71.73,44255.0,64.5589,64.5769,64.5319,64.5499,44255.0
2018-01-03 14:50:00,71.73,71.77,71.71,71.76,51087.0,64.5499,64.5859,64.5319,64.5769,51087.0
2018-01-03 15:00:00,71.76,71.76,71.63,71.64,73939.0,64.5769,64.5769,64.4599,64.4689,73939.0
2018-01-03 15:10:00,71.64,71.65,71.62,71.64,32053.0,64.4689,64.4779,64.4509,64.4689,32053.0
2018-01-03 15:20:00,71.63,71.67,71.62,71.67,63336.0,64.4599,64.4959,64.4509,64.4959,63336.0
2018-01-03 15:30:00,71.67,71.67,71.61,71.62,113856.0,64.4959,64.4959,64.4419,64.4509,113856.0
2018-01-03 15:40:00,71.61,71.61,71.57,71.58,182570.0,64.4419,64.4419,64.4059,64.4149,182570.0
2018-01-03 15:50:00,71.58,71.64,71.51,71.53,385487.0,64.4149,64.4689,64.3519,64.3699,385487.0
2018-01-04 09:30:00,71.95,72.28,71.86,72.2,103041.0,64.7479,65.0448,64.6669,64.9728,103041.0
2018-01-04 09:40:00,72.22,72.63,72.21,72.57,107772.0,64.9908,65.3598,64.9818,65.3058,107772.0
2018-01-04 09:50:00,72.57,72.79,72.53,72.77,94051.0,65.3058,65.5038,65.2698,65.4858,94051.0
2018-01-04 10:00:00,72.77,72.81,72.51,72.59,179082.0,65.4858,65.5218,65.2518,65.3238,179082.0
2018-01-04 10:10:00,72.62,72.66,72.55,72.59,62026.0,65.3508,65.3868,65.2878,65.3238,62026.0
2018-01-04 10:20:00,72.6,72.72,72.56,72.72,32571.0,65.3328,65.4408,65.2968,65.4408,32571.0
2018-01-04 10:30:00,72.73,72.91,72.72,72.88,74822.0,65.4498,65.6118,65.4408,65.5848,74822.0
2018-01-04 10:40:00,72.89,72.89,72.71,72.75,61539.0,65.5938,65.5938,65.4318,65.4678,61539.0
2018-01-04 10:50:00,72.75,72.76,72.64,72.67,40691.0,65.4678,65.4768,65.3688,65.3958,40691.0
2018-01-04 11:00:00,72.67,72.8,72.65,72.75,30472.0,65.3958,65.5128,65.3778,65.4678,30472.0
2018-01-04 11:10:00,72.77,72.82,72.71,72.76,31399.0,65.4858,65.5308,65.4318,65.4768,31399.0
2018-01-04 11:20:00,72.78,72.82,72.76,72.78,24887.0,65.4948,65.5308,65.4768,65.4948,24887.0
2018-01-04 11:30:00,72.78,72.89,72.76,72.78,53993.0,65.4948,65.5938,65.4768,65.4948,53993.0
2018-01-04 11:40:00,72.76,72.8,72.73,72.74,26592.0,65.4768,65.5128,65.4498,65.4588,26592.0
2018-01-04 11:50:00,72.74,72.79,72.71,72.72,33010.0,65.4588,65.5038,65.4318,65.4408,33010.0
2018-01-04 12:00:00,72.72,72.85,72.69,72.83,30556.0,65.4408,65.5578,65.4138,65.5398,30556.0
2018-01-04 12:10:00,72.83,72.89,72.82,72.86,25734.0,65.5398,65.5938,65.5308,65.5668,25734.0
2018-01-04 12:20:00,72.86,72.87,72.71,72.73,26154.0,65.5668,65.5758,65.4318,65.4498,26154.0
2018-01-04 12:30:00,72.73,72.78,72.68,72.78,23668.0,65.4498,65.4948,65.4048,65.4948,23668.0
2018-01-04 12:40:00,72.78,72.8,72.74,72.77,22164.0,65.4948,65.5128,65.4588,65.4858,22164.0
2018-01-04 12:50:00,72.76,72.82,72.7,72.72,26686.0,65.4768,65.5308,65.4228,65.4408,26686.0
2018-01-04 13:00:00,72.73,72.76,72.68,72.76,16572.0,65.4498,65.4768,65.4048,65.4768,16572.0
2018-01-04 13:10:00,72.77,72.82,72.75,72.81,24734.0,65.4858,65.5308,65.4678,65.5218,24734.0
2018-01-04 13:20:00,72.8,72.82,72.72,72.81,26154.0,65.5128,65.5308,65.4408,65.5218,26154.0
2018-01-04 13:30:00,72.8,72.82,72.78,72.81,53856.0,65.5128,65.5308,65.4948,65.5218,53856.0
2018-01-04 13:40:00,72.81,72.81,72.75,72.8,23162.0,65.5218,65.5218,65.4678,65.5128,23162.0
2018-01-04 13:50:00,72.79,72.83,72.77,72.82,22544.0,65.5038,65.5398,65.4858,65.5308,22544.0
2018-01-04 14:00:00,72.83,72.9,72.79,72.9,42912.0,65.5398,65.6028,65.5038,65.6028,42912.0
2018-01-04 14:10:00,72.9,72.97,72.89,72.91,35949.0,65.6028,65.6658,65.5938,65.6118,35949.0
2018-01-04 14:20:00,72.92,72.93,72.81,72.82,29305.0,65.6208,65.6298,65.5218,65.5308,29305.0
2018-01-04 14:30:00,72.82,72.89,72.82,72.86,32952.0,65.5308,65.5938,65.5308,65.5668,32952.0
2018-01-04 14:40:00,72.86,72.86,72.79,72.81,32896.0,65.5668,65.5668,65.5038,65.5218,32896.0
2018-01-04 14:50:00,72.8,72.81,72.71,72.73,31821.0,65.5128,65.5218,65.4318,65.4498,31821.0
2018-01-04 15:00:00,72.73,72.75,72.66,72.67,59461.0,65.4498,65.4678,65.3868,65.3958,59461.0
2018-01-04 15:10:00,72.67,72.78,72.64,72.77,80841.0,65.3958,65.4948,65.3688,65.4858,80841.0
2018-01-04 15:20:00,72.78,72.93,72.77,72.92,54164.0,65.4948,65.6298,65.4858,65.6208,54164.0
2018-01-04 15:30:00,72.92,72.92,72.83,72.83,81090.0,65.6208,65.6208,65.5398,65.5398,81090.0
2018-01-04 15:40:00,72.84,72.88,72.75,72.76,89647.0,65.5488,65.5848,65.4678,65.4768,89647.0
2018-01-04 15:50:00,72.75,72.75,72.53,72.69,318839.0,65.4678,65.4678,65.2698,65.4138,318839.0
2018-01-05 09:30:00,73.11,73.53,72.86,73.5,139544.0,65.7918,66.1697,65.5668,66.1427,139544.0
2018-01-05 09:40:00,73.51,73.59,73.01,73.03,83273.0,66.1517,66.2237,65.7018,65.7198,83273.0
2018-01-05 09:50:00,72.99,73.04,72.76,72.96,33530.0,65.6838,65.7288,65.4768,65.6568,33530.0
2018-01-05 10:00:00,72.96,72.96,72.77,72.79,16637.0,65.6568,65.6568,65.4858,65.5038,16637.0
2018-01-05 10:10:00,72.79,73.11,72.77,73.09,40683.0,65.5038,65.7918,65.4858,65.7738,40683.0
2018-01-05 10:20:00,73.1,73.2,73.03,73.16,77881.0,65.7828,65.8727,65.7198,65.8368,77881.0
2018-01-05 10:30:00,73.17,73.3,73.13,73.19,27625.0,65.8457,65.9627,65.8098,65.8637,27625.0
2018-01-05 10:40:00,73.2,73.21,73.13,73.17,22686.0,65.8727,65.8817,65.8098,65.8457,22686.0
2018-01-05 10:50:00,73.17,73.21,73.09,73.14,178589.0,65.8457,65.8817,65.7738,65.8188,178589.0
2018-01-05 11:00:00,73.1,73.26,73.1,73.16,37601.0,65.7828,65.9267,65.7828,65.8368,37601.0
2018-01-05 11:10:00,73.18,73.22,73.13,73.2,54374.0,65.8547,65.8907,65.8098,65.8727,54374.0
2018-01-05 11:20:00,73.2,73.25,73.11,73.12,90571.0,65.8727,65.9177,65.7918,65.8008,90571.0
2018-01-05 11:30:00,73.12,73.13,73.07,73.09,54573.0,65.8008,65.8098,65.7558,65.7738,54573.0
2018-01-05 11:40:00,73.09,73.11,73.04,73.04,28964.0,65.7738,65.7918,65.7288,65.7288,28964.0
2018-01-05 11:50:00,73.04,73.14,73.04,73.1,13795.0,65.7288,65.8188,65.7288,65.7828,13795.0
2018-01-05 12:00:00,73.11,73.11,73.05,73.1,18020.0,65.7918,65.7918,65.7378,65.7828,18020.0
2018-01-05 12:10:00,73.11,73.12,73.09,73.1,16434.0,65.7918,65.8008,65.7738,65.7828,16434.0
2018-01-05 12:20:00,73.11,73.14,73.08,73.11,36285.0,65.7918,65.8188,65.7648,65.7918,36285.0
2018-01-05 12:30:00,73.11,73.15,73.1,73.11,15514.0,65.7918,65.8278,65.7828,65.7918,15514.0
2018-01-05 12:40:00,73.1,73.14,73.1,73.11,11704.0,65.7828,65.8188,65.7828,65.7918,11704.0
2018-01-05 12:50:00,73.13,73.13,73.1,73.12,11832.0,65.8098,65.8098,65.7828,65.8008,11832.0
2018-01-05 13:00:00,73.11,73.13,73.1,73.12,10514.0,65.7918,65.8098,65.7828,65.8008,10514.0
2018-01-05 13:10:00,73.1,73.12,73.08,73.11,15961.0,65.7828,65.8008,65.7648,65.7918,15961.0
2018-01-05 13:20:00,73.12,73.14,73.09,73.1,8260.0,65.8008,65.8188,65.7738,65.7828,8260.0
2018-01-05 13:30:00,73.1,73.12,73.1,73.11,9144.0,65.7828,65.8008,65.7828,65.7918,9144.0
2018-01-05 13:40:00,73.11,73.16,73.1,73.14,20692.0,65.7918,65.8368,65.7828,65.8188,20692.0
2018-01-05 13:50:00,73.15,73.16,73.13,73.14,8967.0,65.8278,65.8368,65.8098,65.8188,8967.0
2018-01-05 14:00:00,73.15,73.16,73.1,73.11,19964.0,65.8278,65.8368,65.7828,65.7918,19964.0
2018-01-05 14:10:00,73.11,73.11,73.03,73.04,38855.0,65.7918,65.7918,65.7198,65.7288,38855.0
2018-01-05 14:20:00,73.04,73.1,73.01,73.06,17536.0,65.7288,65.7828,65.7018,65.7468,17536.0
2018-01-05 14:30:00,73.06,73.08,73.0,73.07,38495.0,65.7468,65.7648,65.6928,65.7558,38495.0
2018-01-05 14:40:00,73.06,73.07,73.0,73.04,43248.0,65.7468,65.7558,65.6928,65.7288,43248.0
2018-01-05 14:50:00,73.04,73.04,73.0,73.03,28059.0,65.7288,65.7288,65.6928,65.7198,28059.0
2018-01-05 15:00:00,73.03,73.1,73.0,73.06,30880.0,65.7198,65.7828,65.6928,65.7468,30880.0
2018-01-05 15:10:00,73.05,73.1,73.03,73.09,37287.0,65.7378,65.7828,65.7198,65.7738,37287.0
2018-01-05 15:20:00,73.09,73.16,73.08,73.14,66327.0,65.7738,65.8368,65.7648,65.8188,66327.0
2018-01-05 15:30:00,73.14,73.2,73.12,73.18,79570.0,65.8188,65.8727,65.8008,65.8547,79570.0
2018-01-05 15:40:00,73.18,73.22,73.15,73.2,135995.0,65.8547,65.8907,65.8278,65.8727,135995.0
2018-01-05 15:50:00,73.21,73.36,73.21,73.28,234254.0,65.8817,66.0167,65.8817,65.9447,234254.0
2018-01-08 09:30:00,73.15,73.37,73.03,73.1,91571.0,65.8278,66.0257,65.7198,65.7828,91571.0
2018-01-08 09:40:00,73.11,73.17,73.02,73.03,30470.0,65.7918,65.8457,65.7108,65.7198,30470.0
2018-01-08 09:50:00,73.03,73.23,73.01,73.23,22960.0,65.7198,65.8997,65.7018,65.8997,22960.0
2018-01-08 10:00:00,73.26,73.41,73.24,73.33,39777.0,65.9267,66.0617,65.9087,65.9897,39777.0
2018-01-08 10:10:00,73.34,73.5,73.34,73.43,22890.0,65.9987,66.1427,65.9987,66.0797,22890.0
2018-01-08 10:20:00,73.45,73.45,73.39,73.42,10916.0,66.0977,66.0977,66.0437,66.0707,10916.0
2018-01-08 10:30:00,73.42,73.44,73.33,73.4,53356.0,66.0707,66.0887,65.9897,66.0527,53356.0
2018-01-08 10:40:00,73.39,73.66,73.38,73.61,47650.0,66.0437,66.2867,66.0347,66.2417,47650.0
2018-01-08 10:50:00,73.61,73.64,73.39,73.47,126162.0,66.2417,66.2687,66.0437,66.1157,126162.0
2018-01-08 11:00:00,73.47,73.48,73.36,73.43,44793.0,66.1157,66.1247,66.0167,66.0797,44793.0
2018-01-08 11:10:00,73.44,73.46,73.32,73.32,173481.0,66.0887,66.1067,65.9807,65.9807,173481.0
2018-01-08 11:20:00,73.31,73.32,73.21,73.28,22869.0,65.9717,65.9807,65.8817,65.9447,22869.0
2018-01-08 11:30:00,73.28,73.33,73.27,73.32,53399.0,65.9447,65.9897,65.9357,65.9807,53399.0
2018-01-08 11:40:00,73.34,73.41,73.32,73.33,21566.0,65.9987,66.0617,65.9807,65.9897,21566.0
2018-01-08 11:50:00,73.32,73.35,73.3,73.34,17687.0,65.9807,66.0077,65.9627,65.9987,17687.0
2018-01-08 12:00:00,73.34,73.4,73.32,73.39,16113.0,65.9987,66.0527,65.9807,66.0437,16113.0
2018-01-08 12:10:00,73.39,73.4,73.34,73.37,15697.0,66.0437,66.0527,65.9987,66.0257,15697.0
2018-01-08 12:20:00,73.4,73.4,73.35,73.4,12010.0,66.0527,66.0527,66.0077,66.0527,12010.0
2018-01-08 12:30:00,73.39,73.4,73.31,73.35,20609.0,66.0437,66.0527,65.9717,66.0077,20609.0
2018-01-08 12:40:00,73.35,73.37,73.33,73.37,12833.0,66.0077,66.0257,65.9897,66.0257,12833.0
2018-01-08 12:50:00,73.38,73.4,73.35,73.38,12504.0,66.0347,66.0527,66.0077,66.0347,12504.0
2018-01-08 13:00:00,73.38,73.4,73.32,73.37,11237.0,66.0347,66.0527,65.9807,66.0257,11237.0
2018-01-08 13:10:00,73.36,73.36,73.33,73.35,27407.0,66.0167,66.0167,65.9897,66.0077,27407.0
2018-01-08 13:20:00,73.35,73.35,73.31,73.32,11981.0,66.0077,66.0077,65.9717,65.9807,11981.0
2018-01-08 13:30:00,73.33,73.33,73.29,73.32,13866.0,65.9897,65.9897,65.9537,65.9807,13866.0
2018-01-08 13:40:00,73.32,73.33,73.28,73.31,22954.0,65.9807,65.9897,65.9447,65.9717,22954.0
2018-01-08 13:50:00,73.32,73.33,73.29,73.33,21769.0,65.9807,65.9897,65.9537,65.9897,21769.0
2018-01-08 14:00:00,73.32,73.34,73.29,73.32,18018.0,65.9807,65.9987,65.9537,65.9807,18018.0
2018-01-08 14:10:00,73.32,73.32,73.28,73.3,13310.0,65.9807,65.9807,65.9447,65.9627,13310.0
2018-01-08 14:20:00,73.3,73.33,73.29,73.31,18068.0,65.9627,65.9897,65.9537,65.9717,18068.0
2018-01-08 14:30:00,73.31,73.32,73.29,73.31,14254.0,65.9717,65.9807,65.9537,65.9717,14254.0
2018-01-08 14:40:00,73.31,73.39,73.31,73.38,20796.0,65.9717,66.0437,65.9717,66.0347,20796.0
2018-01-08 14:50:00,73.37,73.38,73.33,73.37,24054.0,66.0257,66.0347,65.9897,66.0257,24054.0
2018-01-08 15:00:00,73.37,73.39,73.33,73.39,16987.0,66.0257,66.0437,65.9897,66.0437,16987.0
2018-01-08 15:10:00,73.38,73.39,73.36,73.38,9465.0,66.0347,66.0437,66.0167,66.0347,9465.0
2018-01-08 15:20:00,73.37,73.38,73.32,73.36,28682.0,66.0257,66.0347,65.9807,66.0167,28682.0
2018-01-08 15:30:00,73.36,73.4,73.35,73.39,32740.0,66.0167,66.0527,66.0077,66.0437,32740.0
2018-01-08 15:40:00,73.39,73.41,73.36,73.4,64011.0,66.0437,66.0617,66.0167,66.0527,64011.0
2018-01-08 15:50:00,73.4,73.51,73.35,73.36,227699.0,66.0527,66.1517,66.0077,66.0167,227699.0
2018-01-09 09:30:00,73.2,73.63,73.2,73.51,60233.0,65.8727,66.2597,65.8727,66.1517,60233.0
2018-01-09 09:40:00,73.53,73.57,73.41,73.57,31892.0,66.1697,66.2057,66.0617,66.2057,31892.0
2018-01-09 09:50:00,73.57,73.57,73.31,73.4,53344.0,66.2057,66.2057,65.9717,66.0527,53344.0
2018-01-09 10:00:00,73.4,73.48,73.32,73.48,40482.0,66.0527,66.1247,65.9807,66.1247,40482.0
2018-01-09 10:10:00,73.47,73.56,73.45,73.48,40967.0,66.1157,66.1967,66.0977,66.1247,40967.0
2018-01-09 10:20:00,73.47,73.54,73.39,73.54,48461.0,66.1157,66.1787,66.0437,66.1787,48461.0
2018-01-09 10:30:00,73.54,73.58,73.36,73.36,36891.0,66.1787,66.2147,66.0167,66.0167,36891.0
2018-01-09 10:40:00,73.35,73.45,73.33,73.4,22933.0,66.0077,66.0977,65.9897,66.0527,22933.0
2018-01-09 10:50:00,73.38,73.38,73.31,73.37,25120.0,66.0347,66.0347,65.9717,66.0257,25120.0
2018-01-09 11:00:00,73.37,73.47,73.37,73.45,23003.0,66.0257,66.1157,66.0257,66.0977,23003.0
2018-01-09 11:10:00,73.45,73.53,73.4,73.53,29067.0,66.0977,66.1697,66.0527,66.1697,29067.0
2018-01-09 11:20:00,73.54,73.61,73.47,73.59,36658.0,66.1787,66.2417,66.1157,66.2237,36658.0
2018-01-09 11:30:00,73.59,73.6,73.48,73.48,35127.0,66.2237,66.2327,66.1247,66.1247,35127.0
2018-01-09 11:40:00,73.49,73.49,73.43,73.44,16700.0,66.1337,66.1337,66.0797,66.0887,16700.0
2018-01-09 11:50:00,73.44,73.5,73.44,73.5,18892.0,66.0887,66.1427,66.0887,66.1427,18892.0
2018-01-09 12:00:00,73.5,73.5,73.43,73.44,24960.0,66.1427,66.1427,66.0797,66.0887,24960.0
2018-01-09 12:10:00,73.45,73.45,73.37,73.38,18832.0,66.0977,66.0977,66.0257,66.0347,18832.0
2018-01-09 12:20:00,73.37,73.38,73.31,73.34,18884.0,66.0257,66.0347,65.9717,65.9987,18884.0
2018-01-09 12:30:00,73.34,73.38,73.32,73.36,17061.0,65.9987,66.0347,65.9807,66.0167,17061.0
2018-01-09 12:40:00,73.36,73.37,73.34,73.35,16757.0,66.0167,66.0257,65.9987,66.0077,16757.0
2018-01-09 12:50:00,73.36,73.38,73.35,73.36,18192.0,66.0167,66.0347,66.0077,66.0167,18192.0
2018-01-09 13:00:00,73.36,73.4,73.33,73.39,55324.0,66.0167,66.0527,65.9897,66.0437,55324.0
2018-01-09 13:10:00,73.39,73.39,73.35,73.37,33579.0,66.0437,66.0437,66.0077,66.0257,33579.0
2018-01-09 13:20:00,73.36,73.43,73.35,73.4,30944.0,66.0167,66.0797,66.0077,66.0527,30944.0
2018-01-09 13:30:00,73.4,73.4,73.35,73.38,22582.0,66.0527,66.0527,66.0077,66.0347,22582.0
2018-01-09 13:40:00,73.38,73.39,73.35,73.35,19803.0,66.0347,66.0437,66.0077,66.0077,19803.0
2018-01-09 13:50:00,73.36,73.38,73.34,73.36,33934.0,66.0167,66.0347,65.9987,66.0167,33934.0
2018-01-09 14:00:00,73.37,73.38,73.35,73.37,37425.0,66.0257,66.0347,66.0077,66.0257,37425.0
2018-01-09 14:10:00,73.36,73.37,73.27,73.3,76503.0,66.0167,66.0257,65.9357,65.9627,76503.0
2018-01-09 14:20:00,73.3,73.3,73.23,73.25,28467.0,65.9627,65.9627,65.8997,65.9177,28467.0
2018-01-09 14:30:00,73.25,73.3,73.23,73.3,49743.0,65.9177,65.9627,65.8997,65.9627,49743.0
2018-01-09 14:40:00,73.3,73.36,73.28,73.36,53324.0,65.9627,66.0167,65.9447,66.0167,53324.0
2018-01-09 14:50:00,73.36,73.36,73.29,73.33,29530.0,66.0167,66.0167,65.9537,65.9897,29530.0
2018-01-09 15:00:00,73.33,73.34,73.3,73.33,26102.0,65.9897,65.9987,65.9627,65.9897,26102.0
2018-01-09 15:10:00,73.31,73.34,73.31,73.33,22816.0,65.9717,65.9987,65.9717,65.9897,22816.0
2018-01-09 15:20:00,73.34,73.34,73.3,73.31,33422.0,65.9987,65.9987,65.9627,65.9717,33422.0
2018-01-09 15:30:00,73.31,73.39,73.31,73.38,46480.0,65.9717,66.0437,65.9717,66.0347,46480.0
2018-01-09 15:40:00,73.38,73.39,73.33,73.37,79785.0,66.0347,66.0437,65.9897,66.0257,79785.0
2018-01-09 15:50:00,73.37,73.49,73.37,73.46,216810.0,66.0257,66.1337,66.0257,66.1067,216810.0
2018-01-10 09:30:00,73.24,73.64,73.24,73.45,73377.0,65.9087,66.2687,65.9087,66.0977,73377.0
2018-01-10 09:40:00,73.44,73.47,73.23,73.31,44940.0,66.0887,66.1157,65.8997,65.9717,44940.0
2018-01-10 09:50:00,73.29,73.4,73.2,73.4,38794.0,65.9537,66.0527,65.8727,66.0527,38794.0
2018-01-10 10:00:00,73.42,73.45,73.3,73.43,32877.0,66.0707,66.0977,65.9627,66.0797,32877.0
2018-01-10 10:10:00,73.44,73.62,73.44,73.56,52983.0,66.0887,66.2507,66.0887,66.1967,52983.0
2018-01-10 10:20:00,73.57,73.62,73.41,73.41,33102.0,66.2057,66.2507,66.0617,66.0617,33102.0
2018-01-10 10:30:00,73.4,73.4,73.25,73.37,45255.0,66.0527,66.0527,65.9177,66.0257,45255.0
2018-01-10 10:40:00,73.38,73.47,73.38,73.43,27609.0,66.0347,66.1157,66.0347,66.0797,27609.0
2018-01-10 10:50:00,73.42,73.42,73.33,73.42,49334.0,66.0707,66.0707,65.9897,66.0707,49334.0
2018-01-10 11:00:00,73.42,73.54,73.42,73.46,21220.0,66.0707,66.1787,66.0707,66.1067,21220.0
2018-01-10 11:10:00,73.48,73.49,73.41,73.45,37128.0,66.1247,66.1337,66.0617,66.0977,37128.0
2018-01-10 11:20:00,73.45,73.54,73.44,73.47,51210.0,66.0977,66.1787,66.0887,66.1157,51210.0
2018-01-10 11:30:00,73.47,73.52,73.44,73.48,48361.0,66.1157,66.1607,66.0887,66.1247,48361.0
2018-01-10 11:40:00,73.48,73.53,73.46,73.51,20859.0,66.1247,66.1697,66.1067,66.1517,20859.0
2018-01-10 11:50:00,73.51,73.58,73.47,73.49,19922.0,66.1517,66.2147,66.1157,66.1337,19922.0
2018-01-10 12:00:00,73.47,73.53,73.45,73.51,22205.0,66.1157,66.1697,66.0977,66.1517,22205.0
2018-01-10 12:10:00,73.5,73.53,73.45,73.46,28477.0,66.1427,66.1697,66.0977,66.1067,28477.0
2018-01-10 12:20:00,73.46,73.61,73.46,73.57,80645.0,66.1067,66.2417,66.1067,66.2057,80645.0
2018-01-10 12:30:00,73.57,73.65,73.57,73.64,17750.0,66.2057,66.2777,66.2057,66.2687,17750.0
2018-01-10 12:40:00,73.64,73.64,73.56,73.56,15348.0,66.2687,66.2687,66.1967,66.1967,15348.0
2018-01-10 12:50:00,73.56,73.61,73.53,73.61,49511.0,66.1967,66.2417,66.1697,66.2417,49511.0
2018-01-10 13:00:00,73.59,73.68,73.59,73.62,23825.0,66.2237,66.3047,66.2237,66.2507,23825.0
2018-01-10 13:10:00,73.63,73.67,73.62,73.63,34766.0,66.2597,66.2957,66.2507,66.2597,34766.0
2018-01-10 13:20:00,73.63,73.63,73.53,73.56,13183.0,66.2597,66.2597,66.1697,66.1967,13183.0
2018-01-10 13:30:00,73.55,73.61,73.55,73.6,15461.0,66.1877,66.2417,66.1877,66.2327,15461.0
2018-01-10 13:40:00,73.6,73.65,73.59,73.61,16521.0,66.2327,66.2777,66.2237,66.2417,16521.0
2018-01-10 13:50:00,73.6,73.74,73.59,73.71,26539.0,66.2327,66.3587,66.2237,66.3317,26539.0
2018-01-10 14:00:00,73.71,73.71,73.59,73.61,17405.0,66.3317,66.3317,66.2237,66.2417,17405.0
2018-01-10 14:10:00,73.61,73.64,73.56,73.58,30995.0,66.2417,66.2687,66.1967,66.2147,30995.0
2018-01-10 14:20:00,73.59,73.61,73.51,73.53,82051.0,66.2237,66.2417,66.1517,66.1697,82051.0
2018-01-10 14:30:00,73.53,73.56,73.49,73.53,21112.0,66.1697,66.1967,66.1337,66.1697,21112.0
2018-01-10 14:40:00,73.53,73.64,73.52,73.63,29324.0,66.1697,66.2687,66.1607,66.2597,29324.0
2018-01-10 14:50:00,73.63,73.69,73.58,73.61,25786.0,66.2597,66.3137,66.2147,66.2417,25786.0
2018-01-10 15:00:00,73.6,73.69,73.59,73.68,42895.0,66.2327,66.3137,66.2237,66.3047,42895.0
2018-01-10 15:10:00,73.68,73.81,73.64,73.75,84040.0,66.3047,66.4217,66.2687,66.3677,84040.0
2018-01-10 15:20:00,73.75,74.0,73.73,73.96,162353.0,66.3677,66.5927,66.3497,66.5567,162353.0
2018-01-10 15:30:00,73.94,74.02,73.87,74.02,267900.0,66.5387,66.6107,66.4757,66.6107,267900.0
2018-01-10 15:40:00,74.01,74.01,73.9,73.94,183741.0,66.6017,66.6017,66.5027,66.5387,183741.0
2018-01-10 15:50:00,73.95,74.01,73.94,73.96,254446.0,66.5477,66.6017,66.5387,66.5567,254446.0
2018-01-11 09:30:00,73.99,74.2,73.98,74.01,135746.0,66.5837,66.7726,66.5747,66.6017,135746.0
2018-01-11 09:40:00,74.01,74.13,73.89,73.95,115070.0,66.6017,66.7097,66.4937,66.5477,115070.0
2018-01-11 09:50:00,73.95,74.1,73.92,74.1,58608.0,66.5477,66.6827,66.5207,66.6827,58608.0
2018-01-11 10:00:00,74.07,74.08,74.01,74.02,58757.0,66.6557,66.6647,66.6017,66.6107,58757.0
2018-01-11 10:10:00,74.01,74.02,73.75,73.76,97356.0,66.6017,66.6107,66.3677,66.3767,97356.0
2018-01-11 10:20:00,73.76,73.79,73.66,73.75,91244.0,66.3767,66.4037,66.2867,66.3677,91244.0
2018-01-11 10:30:00,73.75,73.77,73.62,73.69,64508.0,66.3677,66.3857,66.2507,66.3137,64508.0
2018-01-11 10:40:00,73.69,73.8,73.66,73.66,73791.0,66.3137,66.4127,66.2867,66.2867,73791.0
2018-01-11 10:50:00,73.66,73.74,73.65,73.7,54814.0,66.2867,66.3587,66.2777,66.3227,54814.0
2018-01-11 11:00:00,73.71,73.86,73.7,73.86,51882.0,66.3317,66.4667,66.3227,66.4667,51882.0
2018-01-11 11:10:00,73.85,73.87,73.79,73.81,61527.0,66.4577,66.4757,66.4037,66.4217,61527.0
2018-01-11 11:20:00,73.81,73.86,73.8,73.83,37878.0,66.4217,66.4667,66.4127,66.4397,37878.0
2018-01-11 11:30:00,73.83,73.87,73.79,73.81,52362.0,66.4397,66.4757,66.4037,66.4217,52362.0
2018-01-11 11:40:00,73.81,73.82,73.72,73.74,55710.0,66.4217,66.4307,66.3407,66.3587,55710.0
2018-01-11 11:50:00,73.73,73.79,73.73,73.79,29902.0,66.3497,66.4037,66.3497,66.4037,29902.0
2018-01-11 12:00:00,73.77,73.79,73.68,73.7,42192.0,66.3857,66.4037,66.3047,66.3227,42192.0
2018-01-11 12:10:00,73.69,73.86,73.68,73.8,52547.0,66.3137,66.4667,66.3047,66.4127,52547.0
2018-01-11 12:20:00,73.82,73.98,73.79,73.94,39222.0,66.4307,66.5747,66.4037,66.5387,39222.0
2018-01-11 12:30:00,73.96,74.0,73.93,73.99,33513.0,66.5567,66.5927,66.5297,66.5837,33513.0
2018-01-11 12:40:00,74.0,74.03,73.96,73.98,39194.0,66.5927,66.6197,66.5567,66.5747,39194.0
2018-01-11 12:50:00,73.98,74.02,73.95,73.97,27724.0,66.5747,66.6107,66.5477,66.5657,27724.0
2018-01-11 13:00:00,73.98,73.99,73.95,73.98,25358.0,66.5747,66.5837,66.5477,66.5747,25358.0
2018-01-11 13:10:00,73.99,74.01,73.96,73.99,27532.0,66.5837,66.6017,66.5567,66.5837,27532.0
2018-01-11 13:20:00,74.0,74.04,73.95,73.95,48232.0,66.5927,66.6287,66.5477,66.5477,48232.0
2018-01-11 13:30:00,73.97,74.01,73.96,74.0,47788.0,66.5657,66.6017,66.5567,66.5927,47788.0
2018-01-11 13:40:00,74.0,74.0,73.95,73.95,19462.0,66.5927,66.5927,66.5477,66.5477,19462.0
2018-01-11 13:50:00,73.96,73.97,73.89,73.94,34578.0,66.5567,66.5657,66.4937,66.5387,34578.0
2018-01-11 14:00:00,73.94,73.97,73.91,73.96,41516.0,66.5387,66.5657,66.5117,66.5567,41516.0
2018-01-11 14:10:00,73.96,73.97,73.9,73.9,54232.0,66.5567,66.5657,66.5027,66.5027,54232.0
2018-01-11 14:20:00,73.9,73.9,73.76,73.78,53121.0,66.5027,66.5027,66.3767,66.3947,53121.0
2018-01-11 14:30:00,73.79,73.79,73.69,73.7,54553.0,66.4037,66.4037,66.3137,66.3227,54553.0
2018-01-11 14:40:00,73.71,73.75,73.68,73.69,62574.0,66.3317,66.3677,66.3047,66.3137,62574.0
2018-01-11 14:50:00,73.69,73.74,73.68,73.73,65641.0,66.3137,66.3587,66.3047,66.3497,65641.0
2018-01-11 15:00:00,73.73,73.84,73.72,73.78,86443.0,66.3497,66.4487,66.3407,66.3947,86443.0
2018-01-11 15:10:00,73.78,73.86,73.75,73.83,72805.0,66.3947,66.4667,66.3677,66.4397,72805.0
2018-01-11 15:20:00,73.83,73.98,73.83,73.98,65555.0,66.4397,66.5747,66.4397,66.5747,65555.0
2018-01-11 15:30:00,73.98,73.99,73.88,73.89,103440.0,66.5747,66.5837,66.4847,66.4937,103440.0
2018-01-11 15:40:00,73.89,73.92,73.83,73.84,120566.0,66.4937,66.5207,66.4397,66.4487,120566.0
2018-01-11 15:50:00,73.85,74.1,73.85,73.99,461585.0,66.4577,66.6827,66.4577,66.5837,461585.0
2018-01-12 09:30:00,74.09,74.21,73.89,74.11,94944.0,66.6737,66.7816,66.4937,66.6917,94944.0
2018-01-12 09:40:00,74.12,74.21,74.06,74.19,38212.0,66.7007,66.7816,66.6467,66.7636,38212.0
2018-01-12 09:50:00,74.17,74.25,74.15,74.19,29640.0,66.7457,66.8176,66.7277,66.7636,29640.0
2018-01-12 10:00:00,74.19,74.24,74.03,74.07,53363.0,66.7636,66.8086,66.6197,66.6557,53363.0
2018-01-12 10:10:00,74.1,74.16,74.0,74.12,49356.0,66.6827,66.7367,66.5927,66.7007,49356.0
2018-01-12 10:20:00,74.13,74.3,74.1,74.27,34904.0,66.7097,66.8626,66.6827,66.8356,34904.0
2018-01-12 10:30:00,74.27,74.51,74.19,74.51,150786.0,66.8356,67.0516,66.7636,67.0516,150786.0
2018-01-12 10:40:00,74.49,74.76,74.45,74.75,91739.0,67.0336,67.2766,66.9976,67.2676,91739.0
2018-01-12 10:50:00,74.77,74.85,74.6,74.68,47263.0,67.2856,67.3576,67.1326,67.2046,47263.0
2018-01-12 11:00:00,74.67,74.68,74.49,74.52,44947.0,67.1956,67.2046,67.0336,67.0606,44947.0
2018-01-12 11:10:00,74.51,74.52,74.44,74.44,28182.0,67.0516,67.0606,66.9886,66.9886,28182.0
2018-01-12 11:20:00,74.45,74.48,74.34,74.36,24639.0,66.9976,67.0246,66.8986,66.9166,24639.0
2018-01-12 11:30:00,74.37,74.39,74.35,74.38,20571.0,66.9256,66.9436,66.9076,66.9346,20571.0
2018-01-12 11:40:00,74.38,74.46,74.38,74.44,23596.0,66.9346,67.0066,66.9346,66.9886,23596.0
2018-01-12 11:50:00,74.45,74.47,74.41,74.42,22121.0,66.9976,67.0156,66.9616,66.9706,22121.0
2018-01-12 12:00:00,74.44,74.52,74.43,74.5,20557.0,66.9886,67.0606,66.9796,67.0426,20557.0
2018-01-12 12:10:00,74.5,74.55,74.49,74.54,26300.0,67.0426,67.0876,67.0336,67.0786,26300.0
2018-01-12 12:20:00,74.55,74.66,74.55,74.65,51417.0,67.0876,67.1866,67.0876,67.1776,51417.0
2018-01-12 12:30:00,74.65,74.69,74.63,74.66,37484.0,67.1776,67.2136,67.1596,67.1866,37484.0
2018-01-12 12:40:00,74.66,74.72,74.64,74.64,23669.0,67.1866,67.2406,67.1686,67.1686,23669.0
2018-01-12 12:50:00,74.65,74.79,74.64,74.79,36682.0,67.1776,67.3036,67.1686,67.3036,36682.0
2018-01-12 13:00:00,74.78,74.83,74.68,74.73,48394.0,67.2946,67.3396,67.2046,67.2496,48394.0
2018-01-12 13:10:00,74.71,74.73,74.67,74.68,44471.0,67.2316,67.2496,67.1956,67.2046,44471.0
2018-01-12 13:20:00,74.67,74.69,74.57,74.62,18772.0,67.1956,67.2136,67.1056,67.1506,18772.0
2018-01-12 13:30:00,74.62,74.64,74.59,74.61,14237.0,67.1506,67.1686,67.1236,67.1416,14237.0
2018-01-12 13:40:00,74.61,74.74,74.61,74.67,33973.0,67.1416,67.2586,67.1416,67.1956,33973.0
2018-01-12 13:50:00,74.67,74.69,74.63,74.66,18831.0,67.1956,67.2136,67.1596,67.1866,18831.0
2018-01-12 14:00:00,74.66,74.66,74.6,74.6,19255.0,67.1866,67.1866,67.1326,67.1326,19255.0
2018-01-12 14:10:00,74.61,74.62,74.55,74.56,33773.0,67.1416,67.1506,67.0876,67.0966,33773.0
2018-01-12 14:20:00,74.56,74.6,74.55,74.6,28942.0,67.0966,67.1326,67.0876,67.1326,28942.0
2018-01-12 14:30:00,74.6,74.61,74.47,74.48,42974.0,67.1326,67.1416,67.0156,67.0246,42974.0
2018-01-12 14:40:00,74.49,74.51,74.39,74.43,58849.0,67.0336,67.0516,66.9436,66.9796,58849.0
2018-01-12 14:50:00,74.44,74.52,74.41,74.52,61344.0,66.9886,67.0606,66.9616,67.0606,61344.0
2018-01-12 15:00:00,74.52,74.59,74.43,74.44,37974.0,67.0606,67.1236,66.9796,66.9886,37974.0
2018-01-12 15:10:00,74.45,74.45,74.29,74.34,44553.0,66.9976,66.9976,66.8536,66.8986,44553.0
2018-01-12 15:20:00,74.34,74.41,74.34,74.36,49391.0,66.8986,66.9616,66.8986,66.9166,49391.0
2018-01-12 15:30:00,74.35,74.46,74.35,74.46,71849.0,66.9076,67.0066,66.9076,67.0066,71849.0
2018-01-12 15:40:00,74.46,74.61,74.45,74.56,122575.0,67.0066,67.1416,66.9976,67.0966,122575.0
2018-01-12 15:50:00,74.57,74.72,74.51,74.53,390811.0,67.1056,67.2406,67.0516,67.0696,390811.0
2018-01-16 09:30:00,75.21,75.61,75.21,75.47,259857.0,67.6815,68.0415,67.6815,67.9155,259857.0
2018-01-16 09:40:00,75.46,75.55,75.14,75.17,140535.0,67.9065,67.9875,67.6186,67.6456,140535.0
2018-01-16 09:50:00,75.18,75.48,75.09,75.48,64571.0,67.6546,67.9245,67.5736,67.9245,64571.0
2018-01-16 10:00:00,75.46,75.75,75.44,75.72,120211.0,67.9065,68.1675,67.8885,68.1405,120211.0
2018-01-16 10:10:00,75.73,75.78,75.51,75.63,53414.0,68.1495,68.1945,67.9515,68.0595,53414.0
2018-01-16 10:20:00,75.65,75.65,75.46,75.48,117568.0,68.0775,68.0775,67.9065,67.9245,117568.0
2018-01-16 10:30:00,75.47,75.48,75.1,75.15,125167.0,67.9155,67.9245,67.5826,67.6276,125167.0
2018-01-16 10:40:00,75.16,75.21,74.96,75.03,73175.0,67.6366,67.6815,67.4566,67.5196,73175.0
2018-01-16 10:50:00,75.03,75.03,74.83,74.88,46231.0,67.5196,67.5196,67.3396,67.3846,46231.0
2018-01-16 11:00:00,74.87,74.94,74.65,74.65,42079.0,67.3756,67.4386,67.1776,67.1776,42079.0
2018-01-16 11:10:00,74.66,74.82,74.58,74.81,71595.0,67.1866,67.3306,67.1146,67.3216,71595.0
2018-01-16 11:20:00,74.81,74.92,74.75,74.92,50505.0,67.3216,67.4206,67.2676,67.4206,50505.0
2018-01-16 11:30:00,74.91,75.09,74.86,74.98,64858.0,67.4116,67.5736,67.3666,67.4746,64858.0
2018-01-16 11:40:00,75.0,75.0,74.84,74.95,44236.0,67.4926,67.4926,67.3486,67.4476,44236.0
2018-01-16 11:50:00,74.94,74.94,74.76,74.82,36413.0,67.4386,67.4386,67.2766,67.3306,36413.0
2018-01-16 12:00:00,74.83,74.96,74.82,74.91,30787.0,67.3396,67.4566,67.3306,67.4116,30787.0
2018-01-16 12:10:00,74.92,74.95,74.89,74.95,25908.0,67.4206,67.4476,67.3936,67.4476,25908.0
2018-01-16 12:20:00,74.94,74.94,74.78,74.81,29432.0,67.4386,67.4386,67.2946,67.3216,29432.0
2018-01-16 12:30:00,74.81,74.93,74.8,74.92,84617.0,67.3216,67.4296,67.3126,67.4206,84617.0
2018-01-16 12:40:00,74.93,74.93,74.84,74.89,28445.0,67.4296,67.4296,67.3486,67.3936,28445.0
2018-01-16 12:50:00,74.91,74.91,74.8,74.81,21577.0,67.4116,67.4116,67.3126,67.3216,21577.0
2018-01-16 13:00:00,74.82,74.85,74.78,74.81,18728.0,67.3306,67.3576,67.2946,67.3216,18728.0
2018-01-16 13:10:00,74.82,74.85,74.8,74.84,19816.0,67.3306,67.3576,67.3126,67.3486,19816.0
2018-01-16 13:20:00,74.84,74.84,74.75,74.81,22422.0,67.3486,67.3486,67.2676,67.3216,22422.0
2018-01-16 13:30:00,74.81,74.83,74.67,74.68,24260.0,67.3216,67.3396,67.1956,67.2046,24260.0
2018-01-16 13:40:00,74.68,74.72,74.67,74.68,19910.0,67.2046,67.2406,67.1956,67.2046,19910.0
2018-01-16 13:50:00,74.69,74.7,74.63,74.69,22530.0,67.2136,67.2226,67.1596,67.2136,22530.0
2018-01-16 14:00:00,74.69,74.76,74.66,74.72,33300.0,67.2136,67.2766,67.1866,67.2406,33300.0
2018-01-16 14:10:00,74.72,74.8,74.7,74.75,35339.0,67.2406,67.3126,67.2226,67.2676,35339.0
2018-01-16 14:20:00,74.75,74.89,74.75,74.78,38498.0,67.2676,67.3936,67.2676,67.2946,38498.0
2018-01-16 14:30:00,74.78,74.86,74.7,74.7,44115.0,67.2946,67.3666,67.2226,67.2226,44115.0
2018-01-16 14:40:00,74.69,74.7,74.42,74.56,52470.0,67.2136,67.2226,66.9706,67.0966,52470.0
2018-01-16 14:50:00,74.56,74.67,74.54,74.59,40118.0,67.0966,67.1956,67.0786,67.1236,40118.0
2018-01-16 15:00:00,74.6,74.82,74.59,74.82,53156.0,67.1326,67.3306,67.1236,67.3306,53156.0
2018-01-16 15:10:00,74.8,74.8,74.62,74.67,38927.0,67.3126,67.3126,67.1506,67.1956,38927.0
2018-01-16 15:20:00,74.68,74.88,74.67,74.87,55472.0,67.2046,67.3846,67.1956,67.3756,55472.0
2018-01-16 15:30:00,74.87,74.97,74.84,74.92,79295.0,67.3756,67.4656,67.3486,67.4206,79295.0
2018-01-16 15:40:00,74.91,74.95,74.82,74.86,122761.0,67.4116,67.4476,67.3306,67.3666,122761.0
2018-01-16 15:50:00,74.86,74.88,74.67,74.72,285267.0,67.3666,67.3846,67.1956,67.2406,285267.0
2018-01-17 09:30:00,75.15,75.49,75.09,75.25,85845.0,67.6276,67.9335,67.5736,67.7175,85845.0
2018-01-17 09:40:00,75.23,75.35,75.16,75.33,55373.0,67.6995,67.8075,67.6366,67.7895,55373.0
2018-01-17 09:50:00,75.36,75.45,75.28,75.36,69075.0,67.8165,67.8975,67.7445,67.8165,69075.0
2018-01-17 10:00:00,75.33,75.46,75.2,75.37,50173.0,67.7895,67.9065,67.6725,67.8255,50173.0
2018-01-17 10:10:00,75.39,75.5,75.27,75.47,43688.0,67.8435,67.9425,67.7355,67.9155,43688.0
2018-01-17 10:20:00,75.46,75.51,75.32,75.43,42771.0,67.9065,67.9515,67.7805,67.8795,42771.0
2018-01-17 10:30:00,75.42,75.59,75.42,75.45,44163.0,67.8705,68.0235,67.8705,67.8975,44163.0
2018-01-17 10:40:00,75.45,75.62,75.43,75.56,35556.0,67.8975,68.0505,67.8795,67.9965,35556.0
2018-01-17 10:50:00,75.57,75.59,75.38,75.42,54932.0,68.0055,68.0235,67.8345,67.8705,54932.0
2018-01-17 11:00:00,75.43,75.54,75.35,75.54,27904.0,67.8795,67.9785,67.8075,67.9785,27904.0
2018-01-17 11:10:00,75.51,75.58,75.43,75.52,34120.0,67.9515,68.0145,67.8795,67.9605,34120.0
2018-01-17 11:20:00,75.53,75.65,75.52,75.61,31343.0,67.9695,68.0775,67.9605,68.0415,31343.0
2018-01-17 11:30:00,75.62,75.76,75.57,75.75,116630.0,68.0505,68.1765,68.0055,68.1675,116630.0
2018-01-17 11:40:00,75.74,75.75,75.64,75.68,55278.0,68.1585,68.1675,68.0685,68.1045,55278.0
2018-01-17 11:50:00,75.69,75.74,75.69,75.71,25976.0,68.1135,68.1585,68.1135,68.1315,25976.0
2018-01-17 12:00:00,75.7,75.8,75.7,75.79,27613.0,68.1225,68.2125,68.1225,68.2035,27613.0
2018-01-17 12:10:00,75.79,75.88,75.75,75.83,117993.0,68.2035,68.2845,68.1675,68.2395,117993.0
2018-01-17 12:20:00,75.83,75.84,75.73,75.81,51456.0,68.2395,68.2485,68.1495,68.2215,51456.0
2018-01-17 12:30:00,75.8,75.86,75.78,75.84,49201.0,68.2125,68.2665,68.1945,68.2485,49201.0
2018-01-17 12:40:00,75.84,75.88,75.8,75.83,31324.0,68.2485,68.2845,68.2125,68.2395,31324.0
2018-01-17 12:50:00,75.83,75.87,75.82,75.85,32778.0,68.2395,68.2755,68.2305,68.2575,32778.0
2018-01-17 13:00:00,75.85,75.88,75.81,75.84,32975.0,68.2575,68.2845,68.2215,68.2485,32975.0
2018-01-17 13:10:00,75.83,75.85,75.79,75.84,27222.0,68.2395,68.2575,68.2035,68.2485,27222.0
2018-01-17 13:20:00,75.83,75.86,75.76,75.78,33420.0,68.2395,68.2665,68.1765,68.1945,33420.0
2018-01-17 13:30:00,75.79,75.79,75.7,75.78,24286.0,68.2035,68.2035,68.1225,68.1945,24286.0
2018-01-17 13:40:00,75.78,75.79,75.69,75.72,36845.0,68.1945,68.2035,68.1135,68.1405,36845.0
2018-01-17 13:50:00,75.72,75.77,75.67,75.74,31488.0,68.1405,68.1855,68.0955,68.1585,31488.0
2018-01-17 14:00:00,75.75,75.84,75.71,75.75,41863.0,68.1675,68.2485,68.1315,68.1675,41863.0
2018-01-17 14:10:00,75.72,75.82,75.71,75.82,41513.0,68.1405,68.2305,68.1315,68.2305,41513.0
2018-01-17 14:20:00,75.82,75.83,75.74,75.75,37297.0,68.2305,68.2395,68.1585,68.1675,37297.0
2018-01-17 14:30:00,75.76,75.81,75.73,75.78,38150.0,68.1765,68.2215,68.1495,68.1945,38150.0
2018-01-17 14:40:00,75.78,75.86,75.69,75.85,60844.0,68.1945,68.2665,68.1135,68.2575,60844.0
2018-01-17 14:50:00,75.86,75.88,75.78,75.84,64254.0,68.2665,68.2845,68.1945,68.2485,64254.0
2018-01-17 15:00:00,75.85,76.01,75.85,75.97,128882.0,68.2575,68.4015,68.2575,68.3655,128882.0
2018-01-17 15:10:00,75.97,76.03,75.94,75.95,60181.0,68.3655,68.4195,68.3385,68.3475,60181.0
2018-01-17 15:20:00,75.95,75.95,75.82,75.84,66615.0,68.3475,68.3475,68.2305,68.2485,66615.0
2018-01-17 15:30:00,75.85,75.92,75.82,75.87,87384.0,68.2575,68.3205,68.2305,68.2755,87384.0
2018-01-17 15:40:00,75.88,75.92,75.81,75.87,108441.0,68.2845,68.3205,68.2215,68.2755,108441.0
2018-01-17 15:50:00,75.87,75.89,75.77,75.84,229111.0,68.2755,68.2935,68.1855,68.2485,229111.0
2018-01-18 09:30:00,76.75,77.14,76.5,76.51,230316.0,69.0674,69.4184,68.8424,68.8514,230316.0
2018-01-18 09:40:00,76.51,76.6,76.34,76.35,53462.0,68.8514,68.9324,68.6984,68.7074,53462.0
2018-01-18 09:50:00,76.35,76.59,76.33,76.59,82365.0,68.7074,68.9234,68.6894,68.9234,82365.0
2018-01-18 10:00:00,76.56,76.63,76.44,76.56,55453.0,68.8964,68.9594,68.7884,68.8964,55453.0
2018-01-18 10:10:00,76.55,76.58,76.41,76.5,88605.0,68.8874,68.9144,68.7614,68.8424,88605.0
2018-01-18 10:20:00,76.5,76.51,76.17,76.3,63844.0,68.8424,68.8514,68.5455,68.6624,63844.0
2018-01-18 10:30:00,76.32,76.36,76.21,76.35,101978.0,68.6804,68.7164,68.5814,68.7074,101978.0
2018-01-18 10:40:00,76.37,76.4,76.28,76.36,27774.0,68.7254,68.7524,68.6444,68.7164,27774.0
2018-01-18 10:50:00,76.35,76.43,76.25,76.32,27690.0,68.7074,68.7794,68.6174,68.6804,27690.0
2018-01-18 11:00:00,76.33,76.34,76.23,76.28,32686.0,68.6894,68.6984,68.5994,68.6444,32686.0
2018-01-18 11:10:00,76.26,76.34,76.18,76.34,52652.0,68.6264,68.6984,68.5545,68.6984,52652.0
2018-01-18 11:20:00,76.32,76.36,76.19,76.28,39393.0,68.6804,68.7164,68.5635,68.6444,39393.0
2018-01-18 11:30:00,76.28,76.31,76.23,76.26,33478.0,68.6444,68.6714,68.5994,68.6264,33478.0
2018-01-18 11:40:00,76.24,76.26,76.11,76.22,26999.0,68.6084,68.6264,68.4915,68.5904,26999.0
2018-01-18 11:50:00,76.22,76.31,76.18,76.28,23649.0,68.5904,68.6714,68.5545,68.6444,23649.0
2018-01-18 12:00:00,76.29,76.41,76.23,76.35,24534.0,68.6534,68.7614,68.5994,68.7074,24534.0
2018-01-18 12:10:00,76.36,76.44,76.31,76.34,34290.0,68.7164,68.7884,68.6714,68.6984,34290.0
2018-01-18 12:20:00,76.35,76.38,76.33,76.37,15819.0,68.7074,68.7344,68.6894,68.7254,15819.0
2018-01-18 12:30:00,76.36,76.44,76.34,76.42,28983.0,68.7164,68.7884,68.6984,68.7704,28983.0
2018-01-18 12:40:00,76.44,76.45,76.38,76.4,25710.0,68.7884,68.7974,68.7344,68.7524,25710.0
2018-01-18 12:50:00,76.39,76.4,76.32,76.32,42775.0,68.7434,68.7524,68.6804,68.6804,42775.0
2018-01-18 13:00:00,76.33,76.41,76.28,76.39,61520.0,68.6894,68.7614,68.6444,68.7434,61520.0
2018-01-18 13:10:00,76.39,76.47,76.36,76.43,94200.0,68.7434,68.8154,68.7164,68.7794,94200.0
2018-01-18 13:20:00,76.44,76.57,76.34,76.53,152497.0,68.7884,68.9054,68.6984,68.8694,152497.0
2018-01-18 13:30:00,76.53,76.67,76.5,76.66,82541.0,68.8694,68.9954,68.8424,68.9864,82541.0
2018-01-18 13:40:00,76.66,76.67,76.56,76.62,44918.0,68.9864,68.9954,68.8964,68.9504,44918.0
2018-01-18 13:50:00,76.63,76.79,76.62,76.77,70104.0,68.9594,69.1034,68.9504,69.0854,70104.0
2018-01-18 14:00:00,76.77,76.82,76.72,76.77,57615.0,69.0854,69.1304,69.0404,69.0854,57615.0
2018-01-18 14:10:00,76.78,76.8,76.67,76.75,55761.0,69.0944,69.1124,68.9954,69.0674,55761.0
2018-01-18 14:20:00,76.73,76.77,76.71,76.77,32260.0,69.0494,69.0854,69.0314,69.0854,32260.0
2018-01-18 14:30:00,76.77,76.91,76.74,76.85,52144.0,69.0854,69.2114,69.0584,69.1574,52144.0
2018-01-18 14:40:00,76.85,76.88,76.81,76.83,37148.0,69.1574,69.1844,69.1214,69.1394,37148.0
2018-01-18 14:50:00,76.84,76.94,76.83,76.89,33905.0,69.1484,69.2384,69.1394,69.1934,33905.0
2018-01-18 15:00:00,76.89,76.96,76.87,76.93,42289.0,69.1934,69.2564,69.1754,69.2294,42289.0
2018-01-18 15:10:00,76.94,77.01,76.92,76.97,54416.0,69.2384,69.3014,69.2204,69.2654,54416.0
2018-01-18 15:20:00,76.97,76.99,76.86,76.87,64254.0,69.2654,69.2834,69.1664,69.1754,64254.0
2018-01-18 15:30:00,76.87,76.89,76.71,76.75,87069.0,69.1754,69.1934,69.0314,69.0674,87069.0
2018-01-18 15:40:00,76.74,76.77,76.69,76.72,133825.0,69.0584,69.0854,69.0134,69.0404,133825.0
2018-01-18 15:50:00,76.7,76.82,76.68,76.76,269332.0,69.0224,69.1304,69.0044,69.0764,269332.0
2018-01-19 09:30:00,76.99,77.26,76.86,77.15,369078.0,69.2834,69.5263,69.1664,69.4274,369078.0
2018-01-19 09:40:00,77.17,77.36,77.03,77.04,46256.0,69.4454,69.6163,69.3194,69.3284,46256.0
2018-01-19 09:50:00,77.03,77.16,76.94,77.01,39198.0,69.3194,69.4364,69.2384,69.3014,39198.0
2018-01-19 10:00:00,76.99,77.11,76.91,76.98,61313.0,69.2834,69.3914,69.2114,69.2744,61313.0
2018-01-19 10:10:00,76.99,77.13,76.86,76.89,43203.0,69.2834,69.4094,69.1664,69.1934,43203.0
2018-01-19 10:20:00,76.88,77.06,76.78,77.06,34155.0,69.1844,69.3464,69.0944,69.3464,34155.0
2018-01-19 10:30:00,77.04,77.25,77.0,77.22,65632.0,69.3284,69.5173,69.2924,69.4903,65632.0
2018-01-19 10:40:00,77.23,77.29,77.04,77.04,49815.0,69.4993,69.5533,69.3284,69.3284,49815.0
2018-01-19 10:50:00,77.02,77.03,76.9,76.95,57704.0,69.3104,69.3194,69.2024,69.2474,57704.0
2018-01-19 11:00:00,76.95,76.95,76.87,76.93,51777.0,69.2474,69.2474,69.1754,69.2294,51777.0
2018-01-19 11:10:00,76.93,77.0,76.93,76.96,39370.0,69.2294,69.2924,69.2294,69.2564,39370.0
2018-01-19 11:20:00,76.97,77.07,76.97,77.03,38289.0,69.2654,69.3554,69.2654,69.3194,38289.0
2018-01-19 11:30:00,77.05,77.13,77.04,77.1,24829.0,69.3374,69.4094,69.3284,69.3824,24829.0
2018-01-19 11:40:00,77.11,77.16,77.08,77.11,26796.0,69.3914,69.4364,69.3644,69.3914,26796.0
2018-01-19 11:50:00,77.1,77.2,77.1,77.18,23524.0,69.3824,69.4724,69.3824,69.4544,23524.0
2018-01-19 12:00:00,77.16,77.17,77.06,77.12,28495.0,69.4364,69.4454,69.3464,69.4004,28495.0
2018-01-19 12:10:00,77.11,77.11,77.04,77.07,25448.0,69.3914,69.3914,69.3284,69.3554,25448.0
2018-01-19 12:20:00,77.07,77.11,77.06,77.11,20568.0,69.3554,69.3914,69.3464,69.3914,20568.0
2018-01-19 12:30:00,77.11,77.12,77.08,77.1,24916.0,69.3914,69.4004,69.3644,69.3824,24916.0
2018-01-19 12:40:00,77.08,77.15,77.08,77.15,22658.0,69.3644,69.4274,69.3644,69.4274,22658.0
2018-01-19 12:50:00,77.14,77.16,77.07,77.08,19150.0,69.4184,69.4364,69.3554,69.3644,19150.0
2018-01-19 13:00:00,77.07,77.1,76.97,76.99,26246.0,69.3554,69.3824,69.2654,69.2834,26246.0
2018-01-19 13:10:00,77.0,77.05,76.98,76.98,29152.0,69.2924,69.3374,69.2744,69.2744,29152.0
2018-01-19 13:20:00,76.98,76.99,76.9,76.98,25259.0,69.2744,69.2834,69.2024,69.2744,25259.0
2018-01-19 13:30:00,76.99,77.0,76.86,76.86,18672.0,69.2834,69.2924,69.1664,69.1664,18672.0
2018-01-19 13:40:00,76.87,76.98,76.84,76.87,30763.0,69.1754,69.2744,69.1484,69.1754,30763.0
2018-01-19 13:50:00,76.87,76.94,76.86,76.87,27454.0,69.1754,69.2384,69.1664,69.1754,27454.0
2018-01-19 14:00:00,76.88,76.95,76.86,76.94,57511.0,69.1844,69.2474,69.1664,69.2384,57511.0
2018-01-19 14:10:00,76.94,77.07,76.94,77.06,34094.0,69.2384,69.3554,69.2384,69.3464,34094.0
2018-01-19 14:20:00,77.06,77.08,77.01,77.02,30788.0,69.3464,69.3644,69.3014,69.3104,30788.0
2018-01-19 14:30:00,77.03,77.1,77.03,77.06,31032.0,69.3194,69.3824,69.3194,69.3464,31032.0
2018-01-19 14:40:00,77.06,77.09,77.04,77.05,35725.0,69.3464,69.3734,69.3284,69.3374,35725.0
2018-01-19 14:50:00,77.06,77.12,77.03,77.12,42603.0,69.3464,69.4004,69.3194,69.4004,42603.0
2018-01-19 15:00:00,77.11,77.11,77.02,77.05,34901.0,69.3914,69.3914,69.3104,69.3374,34901.0
2018-01-19 15:10:00,77.06,77.11,77.05,77.1,42308.0,69.3464,69.3914,69.3374,69.3824,42308.0
2018-01-19 15:20:00,77.1,77.23,77.09,77.22,73355.0,69.3824,69.4993,69.3734,69.4903,73355.0
2018-01-19 15:30:00,77.22,77.28,77.21,77.24,82626.0,69.4903,69.5443,69.4813,69.5083,82626.0
2018-01-19 15:40:00,77.25,77.29,77.24,77.25,186720.0,69.5173,69.5533,69.5083,69.5173,186720.0
2018-01-19 15:50:00,77.25,77.38,77.24,77.29,380758.0,69.5173,69.6343,69.5083,69.5533,380758.0
2018-01-22 09:30:00,77.39,77.84,77.23,77.23,118631.0,69.6433,70.0483,69.4993,69.4993,118631.0
2018-01-22 09:40:00,77.23,77.4,77.19,77.4,43103.0,69.4993,69.6523,69.4634,69.6523,43103.0
2018-01-22 09:50:00,77.4,77.55,77.32,77.5,52536.0,69.6523,69.7873,69.5803,69.7423,52536.0
2018-01-22 10:00:00,77.49,77.77,77.45,77.74,47042.0,69.7333,69.9853,69.6973,69.9583,47042.0
2018-01-22 10:10:00,77.72,77.81,77.68,77.78,36580.0,69.9403,70.0213,69.9043,69.9943,36580.0
2018-01-22 10:20:00,77.77,77.94,77.74,77.87,54347.0,69.9853,70.1383,69.9583,70.0753,54347.0
2018-01-22 10:30:00,77.89,78.0,77.87,77.93,99810.0,70.0933,70.1923,70.0753,70.1293,99810.0
2018-01-22 10:40:00,77.94,78.02,77.84,77.92,103803.0,70.1383,70.2103,70.0483,70.1203,103803.0
2018-01-22 10:50:00,77.92,77.93,77.8,77.83,45420.0,70.1203,70.1293,70.0123,70.0393,45420.0
2018-01-22 11:00:00,77.82,77.85,77.71,77.81,79419.0,70.0303,70.0573,69.9313,70.0213,79419.0
2018-01-22 11:10:00,77.8,77.84,77.75,77.84,43338.0,70.0123,70.0483,69.9673,70.0483,43338.0
2018-01-22 11:20:00,77.83,77.93,77.81,77.85,53579.0,70.0393,70.1293,70.0213,70.0573,53579.0
2018-01-22 11:30:00,77.84,78.03,77.84,78.03,50320.0,70.0483,70.2193,70.0483,70.2193,50320.0
2018-01-22 11:40:00,78.03,78.04,77.97,78.01,32973.0,70.2193,70.2283,70.1653,70.2013,32973.0
2018-01-22 11:50:00,78.0,78.13,77.98,78.13,26755.0,70.1923,70.3093,70.1743,70.3093,26755.0
2018-01-22 12:00:00,78.13,78.19,78.08,78.1,44876.0,70.3093,70.3633,70.2643,70.2823,44876.0
2018-01-22 12:10:00,78.1,78.21,78.1,78.21,33068.0,70.2823,70.3813,70.2823,70.3813,33068.0
2018-01-22 12:20:00,78.2,78.25,78.19,78.24,43247.0,70.3723,70.4172,70.3633,70.4082,43247.0
2018-01-22 12:30:00,78.24,78.28,78.23,78.24,34085.0,70.4082,70.4442,70.3992,70.4082,34085.0
2018-01-22 12:40:00,78.23,78.3,78.23,78.27,31668.0,70.3992,70.4622,70.3992,70.4352,31668.0
2018-01-22 12:50:00,78.29,78.34,78.26,78.28,34674.0,70.4532,70.4982,70.4262,70.4442,34674.0
2018-01-22 13:00:00,78.28,78.29,78.16,78.19,35263.0,70.4442,70.4532,70.3363,70.3633,35263.0
2018-01-22 13:10:00,78.19,78.25,78.19,78.23,42372.0,70.3633,70.4172,70.3633,70.3992,42372.0
2018-01-22 13:20:00,78.23,78.29,78.23,78.27,24313.0,70.3992,70.4532,70.3992,70.4352,24313.0
2018-01-22 13:30:00,78.27,78.28,78.13,78.15,39640.0,70.4352,70.4442,70.3093,70.3273,39640.0
2018-01-22 13:40:00,78.15,78.18,78.1,78.1,29838.0,70.3273,70.3543,70.2823,70.2823,29838.0
2018-01-22 13:50:00,78.11,78.14,78.04,78.1,48976.0,70.2913,70.3183,70.2283,70.2823,48976.0
2018-01-22 14:00:00,78.1,78.16,78.07,78.11,48985.0,70.2823,70.3363,70.2553,70.2913,48985.0
2018-01-22 14:10:00,78.12,78.19,78.1,78.16,44633.0,70.3003,70.3633,70.2823,70.3363,44633.0
2018-01-22 14:20:00,78.15,78.16,78.09,78.1,46807.0,70.3273,70.3363,70.2733,70.2823,46807.0
2018-01-22 14:30:00,78.11,78.12,78.04,78.04,45683.0,70.2913,70.3003,70.2283,70.2283,45683.0
2018-01-22 14:40:00,78.05,78.05,78.01,78.05,32785.0,70.2373,70.2373,70.2013,70.2373,32785.0
2018-01-22 14:50:00,78.06,78.06,77.91,77.91,40069.0,70.2463,70.2463,70.1113,70.1113,40069.0
2018-01-22 15:00:00,77.92,78.0,77.87,77.88,46080.0,70.1203,70.1923,70.0753,70.0843,46080.0
2018-01-22 15:10:00,77.86,77.91,77.83,77.85,48684.0,70.0663,70.1113,70.0393,70.0573,48684.0
2018-01-22 15:20:00,77.85,77.88,77.83,77.85,52458.0,70.0573,70.0843,70.0393,70.0573,52458.0
2018-01-22 15:30:00,77.84,77.91,77.83,77.86,109480.0,70.0483,70.1113,70.0393,70.0663,109480.0
2018-01-22 15:40:00,77.86,78.0,77.83,78.0,162502.0,70.0663,70.1923,70.0393,70.1923,162502.0
2018-01-22 15:50:00,78.0,78.08,77.85,77.97,381936.0,70.1923,70.2643,70.0573,70.1653,381936.0
2018-01-23 09:30:00,77.64,78.12,77.54,77.99,83662.0,69.8683,70.3003,69.7783,70.1833,83662.0
2018-01-23 09:40:00,78.06,78.12,77.96,78.05,34057.0,70.2463,70.3003,70.1563,70.2373,34057.0
2018-01-23 09:50:00,78.06,78.09,77.78,77.96,40418.0,70.2463,70.2733,69.9943,70.1563,40418.0
2018-01-23 10:00:00,77.97,78.13,77.95,77.98,70643.0,70.1653,70.3093,70.1473,70.1743,70643.0
2018-01-23 10:10:00,78.0,78.17,78.0,78.08,46438.0,70.1923,70.3453,70.1923,70.2643,46438.0
2018-01-23 10:20:00,78.08,78.22,77.97,78.21,102008.0,70.2643,70.3902,70.1653,70.3813,102008.0
2018-01-23 10:30:00,78.21,78.48,78.18,78.48,51459.0,70.3813,70.6242,70.3543,70.6242,51459.0
2018-01-23 10:40:00,78.48,78.56,78.39,78.48,87050.0,70.6242,70.6962,70.5432,70.6242,87050.0
2018-01-23 10:50:00,78.49,78.63,78.47,78.57,53211.0,70.6332,70.7592,70.6152,70.7052,53211.0
2018-01-23 11:00:00,78.57,78.65,78.45,78.45,37168.0,70.7052,70.7772,70.5972,70.5972,37168.0
2018-01-23 11:10:00,78.47,78.54,78.39,78.52,49134.0,70.6152,70.6782,70.5432,70.6602,49134.0
2018-01-23 11:20:00,78.52,78.78,78.48,78.52,57681.0,70.6602,70.8942,70.6242,70.6602,57681.0
2018-01-23 11:30:00,78.52,78.52,78.33,78.36,22848.0,70.6602,70.6602,70.4892,70.5162,22848.0
2018-01-23 11:40:00,78.36,78.38,78.26,78.26,25389.0,70.5162,70.5342,70.4262,70.4262,25389.0
2018-01-23 11:50:00,78.26,78.27,78.21,78.22,24946.0,70.4262,70.4352,70.3813,70.3902,24946.0
2018-01-23 12:00:00,78.21,78.3,78.16,78.16,26779.0,70.3813,70.4622,70.3363,70.3363,26779.0
2018-01-23 12:10:00,78.18,78.26,78.17,78.22,45836.0,70.3543,70.4262,70.3453,70.3902,45836.0
2018-01-23 12:20:00,78.22,78.31,78.22,78.26,66978.0,70.3902,70.4712,70.3902,70.4262,66978.0
2018-01-23 12:30:00,78.25,78.29,78.23,78.28,28111.0,70.4172,70.4532,70.3992,70.4442,28111.0
2018-01-23 12:40:00,78.27,78.28,78.22,78.24,28313.0,70.4352,70.4442,70.3902,70.4082,28313.0
2018-01-23 12:50:00,78.24,78.26,78.19,78.25,50983.0,70.4082,70.4262,70.3633,70.4172,50983.0
2018-01-23 13:00:00,78.25,78.27,78.21,78.24,28985.0,70.4172,70.4352,70.3813,70.4082,28985.0
2018-01-23 13:10:00,78.24,78.24,78.17,78.2,21839.0,70.4082,70.4082,70.3453,70.3723,21839.0
2018-01-23 13:20:00,78.21,78.26,78.17,78.25,29964.0,70.3813,70.4262,70.3453,70.4172,29964.0
2018-01-23 13:30:00,78.26,78.41,78.26,78.41,36558.0,70.4262,70.5612,70.4262,70.5612,36558.0
2018-01-23 13:40:00,78.4,78.5,78.38,78.47,25985.0,70.5522,70.6422,70.5342,70.6152,25985.0
2018-01-23 13:50:00,78.47,78.47,78.42,78.44,20774.0,70.6152,70.6152,70.5702,70.5882,20774.0
2018-01-23 14:00:00,78.43,78.46,78.36,78.4,31041.0,70.5792,70.6062,70.5162,70.5522,31041.0
2018-01-23 14:10:00,78.39,78.42,78.24,78.26,34398.0,70.5432,70.5702,70.4082,70.4262,34398.0
2018-01-23 14:20:00,78.26,78.42,78.21,78.33,73719.0,70.4262,70.5702,70.3813,70.4892,73719.0
2018-01-23 14:30:00,78.32,78.54,78.31,78.54,46239.0,70.4802,70.6782,70.4712,70.6782,46239.0
2018-01-23 14:40:00,78.54,78.56,78.48,78.5,45718.0,70.6782,70.6962,70.6242,70.6422,45718.0
2018-01-23 14:50:00,78.49,78.57,78.47,78.56,34040.0,70.6332,70.7052,70.6152,70.6962,34040.0
2018-01-23 15:00:00,78.57,78.58,78.44,78.45,45307.0,70.7052,70.7142,70.5882,70.5972,45307.0
2018-01-23 15:10:00,78.46,78.48,78.35,78.44,54401.0,70.6062,70.6242,70.5072,70.5882,54401.0
2018-01-23 15:20:00,78.44,78.49,78.38,78.43,48247.0,70.5882,70.6332,70.5342,70.5792,48247.0
2018-01-23 15:30:00,78.43,78.43,78.36,78.36,70327.0,70.5792,70.5792,70.5162,70.5162,70327.0
2018-01-23 15:40:00,78.36,78.44,78.34,78.42,70202.0,70.5162,70.5882,70.4982,70.5702,70202.0
2018-01-23 15:50:00,78.43,78.43,78.22,78.27,244085.0,70.5792,70.5792,70.3902,70.4352,244085.0
2018-01-24 09:30:00,78.54,78.55,78.38,78.48,40641.0,70.6782,70.6872,70.5342,70.6242,40641.0
2018-01-24 09:40:00,78.46,78.79,78.46,78.65,29772.0,70.6062,70.9032,70.6062,70.7772,29772.0
2018-01-24 09:50:00,78.63,78.78,78.61,78.66,22350.0,70.7592,70.8942,70.7412,70.7862,22350.0
2018-01-24 10:00:00,78.69,78.86,78.63,78.84,29769.0,70.8132,70.9662,70.7592,70.9482,29769.0
2018-01-24 10:10:00,78.84,78.95,78.63,78.69,74895.0,70.9482,71.0472,70.7592,70.8132,74895.0
2018-01-24 10:20:00,78.69,78.69,78.54,78.62,32613.0,70.8132,70.8132,70.6782,70.7502,32613.0
2018-01-24 10:30:00,78.62,78.69,78.55,78.63,45599.0,70.7502,70.8132,70.6872,70.7592,45599.0
2018-01-24 10:40:00,78.62,78.72,78.62,78.65,23724.0,70.7502,70.8402,70.7502,70.7772,23724.0
2018-01-24 10:50:00,78.65,78.74,78.59,78.65,25407.0,70.7772,70.8582,70.7232,70.7772,25407.0
2018-01-24 11:00:00,78.66,78.7,78.64,78.69,23150.0,70.7862,70.8222,70.7682,70.8132,23150.0
2018-01-24 11:10:00,78.69,78.69,78.33,78.51,29221.0,70.8132,70.8132,70.4892,70.6512,29221.0
2018-01-24 11:20:00,78.53,78.57,78.4,78.4,26401.0,70.6692,70.7052,70.5522,70.5522,26401.0
2018-01-24 11:30:00,78.37,78.37,78.11,78.19,51224.0,70.5252,70.5252,70.2913,70.3633,51224.0
2018-01-24 11:40:00,78.19,78.4,78.18,78.37,24700.0,70.3633,70.5522,70.3543,70.5252,24700.0
2018-01-24 11:50:00,78.36,78.5,78.36,78.44,30650.0,70.5162,70.6422,70.5162,70.5882,30650.0
2018-01-24 12:00:00,78.42,78.43,78.34,78.4,24510.0,70.5702,70.5792,70.4982,70.5522,24510.0
2018-01-24 12:10:00,78.38,78.47,78.37,78.43,28451.0,70.5342,70.6152,70.5252,70.5792,28451.0
2018-01-24 12:20:00,78.44,78.44,78.18,78.25,53823.0,70.5882,70.5882,70.3543,70.4172,53823.0
2018-01-24 12:30:00,78.27,78.37,78.27,78.3,28380.0,70.4352,70.5252,70.4352,70.4622,28380.0
2018-01-24 12:40:00,78.3,78.31,78.21,78.28,77330.0,70.4622,70.4712,70.3813,70.4442,77330.0
2018-01-24 12:50:00,78.28,78.43,78.27,78.4,25434.0,70.4442,70.5792,70.4352,70.5522,25434.0
2018-01-24 13:00:00,78.4,78.43,78.25,78.27,27138.0,70.5522,70.5792,70.4172,70.4352,27138.0
2018-01-24 13:10:00,78.25,78.32,78.25,78.29,51538.0,70.4172,70.4802,70.4172,70.4532,51538.0
2018-01-24 13:20:00,78.22,78.4,78.18,78.33,29232.0,70.3902,70.5522,70.3543,70.4892,29232.0
2018-01-24 13:30:00,78.37,78.49,78.34,78.45,30936.0,70.5252,70.6332,70.4982,70.5972,30936.0
2018-01-24 13:40:00,78.44,78.54,78.41,78.51,43969.0,70.5882,70.6782,70.5612,70.6512,43969.0
2018-01-24 13:50:00,78.52,78.54,78.37,78.38,20956.0,70.6602,70.6782,70.5252,70.5342,20956.0
2018-01-24 14:00:00,78.43,78.48,78.4,78.45,31516.0,70.5792,70.6242,70.5522,70.5972,31516.0
2018-01-24 14:10:00,78.44,78.54,78.39,78.54,27623.0,70.5882,70.6782,70.5432,70.6782,27623.0
2018-01-24 14:20:00,78.54,78.58,78.47,78.55,24609.0,70.6782,70.7142,70.6152,70.6872,24609.0
2018-01-24 14:30:00,78.53,78.53,78.42,78.45,25172.0,70.6692,70.6692,70.5702,70.5972,25172.0
2018-01-24 14:40:00,78.46,78.55,78.4,78.49,35457.0,70.6062,70.6872,70.5522,70.6332,35457.0
2018-01-24 14:50:00,78.47,78.47,78.36,78.46,39881.0,70.6152,70.6152,70.5162,70.6062,39881.0
2018-01-24 15:00:00,78.46,78.5,78.41,78.47,60898.0,70.6062,70.6422,70.5612,70.6152,60898.0
2018-01-24 15:10:00,78.46,78.5,78.42,78.49,74862.0,70.6062,70.6422,70.5702,70.6332,74862.0
2018-01-24 15:20:00,78.48,78.58,78.46,78.58,57539.0,70.6242,70.7142,70.6062,70.7142,57539.0
2018-01-24 15:30:00,78.58,78.59,78.47,78.53,86225.0,70.7142,70.7232,70.6152,70.6692,86225.0
2018-01-24 15:40:00,78.52,78.65,78.49,78.59,104184.0,70.6602,70.7772,70.6332,70.7232,104184.0
2018-01-24 15:50:00,78.5,78.6,78.43,78.45,257703.0,70.6422,70.7322,70.5792,70.5972,257703.0
2018-01-25 09:30:00,78.72,78.83,78.54,78.59,69985.0,70.8402,70.9392,70.6782,70.7232,69985.0
2018-01-25 09:40:00,78.56,78.71,78.52,78.54,17577.0,70.6962,70.8312,70.6602,70.6782,17577.0
2018-01-25 09:50:00,78.52,78.53,78.09,78.12,34094.0,70.6602,70.6692,70.2733,70.3003,34094.0
2018-01-25 10:00:00,78.15,78.4,78.04,78.26,65775.0,70.3273,70.5522,70.2283,70.4262,65775.0
2018-01-25 10:10:00,78.22,78.38,78.18,78.38,24596.0,70.3902,70.5342,70.3543,70.5342,24596.0
2018-01-25 10:20:00,78.41,78.44,78.25,78.29,24128.0,70.5612,70.5882,70.4172,70.4532,24128.0
2018-01-25 10:30:00,78.32,78.53,78.32,78.36,42843.0,70.4802,70.6692,70.4802,70.5162,42843.0
2018-01-25 10:40:00,78.36,78.42,78.26,78.41,41656.0,70.5162,70.5702,70.4262,70.5612,41656.0
2018-01-25 10:50:00,78.41,78.49,78.36,78.37,37614.0,70.5612,70.6332,70.5162,70.5252,37614.0
2018-01-25 11:00:00,78.36,78.45,78.33,78.35,24111.0,70.5162,70.5972,70.4892,70.5072,24111.0
2018-01-25 11:10:00,78.33,78.4,78.26,78.26,24894.0,70.4892,70.5522,70.4262,70.4262,24894.0
2018-01-25 11:20:00,78.26,78.4,78.26,78.35,29993.0,70.4262,70.5522,70.4262,70.5072,29993.0
2018-01-25 11:30:00,78.34,78.44,78.29,78.42,20708.0,70.4982,70.5882,70.4532,70.5702,20708.0
2018-01-25 11:40:00,78.41,78.55,78.39,78.55,60427.0,70.5612,70.6872,70.5432,70.6872,60427.0
2018-01-25 11:50:00,78.55,78.57,78.43,78.43,52660.0,70.6872,70.7052,70.5792,70.5792,52660.0
2018-01-25 12:00:00,78.43,78.51,78.41,78.46,26163.0,70.5792,70.6512,70.5612,70.6062,26163.0
2018-01-25 12:10:00,78.46,78.52,78.46,78.51,14282.0,70.6062,70.6602,70.6062,70.6512,14282.0
2018-01-25 12:20:00,78.51,78.51,78.38,78.41,22289.0,70.6512,70.6512,70.5342,70.5612,22289.0
2018-01-25 12:30:00,78.4,78.44,78.35,78.4,19638.0,70.5522,70.5882,70.5072,70.5522,19638.0
2018-01-25 12:40:00,78.39,78.4,78.28,78.3,28656.0,70.5432,70.5522,70.4442,70.4622,28656.0
2018-01-25 12:50:00,78.3,78.35,78.21,78.27,33025.0,70.4622,70.5072,70.3813,70.4352,33025.0
2018-01-25 13:00:00,78.27,78.27,78.1,78.2,33551.0,70.4352,70.4352,70.2823,70.3723,33551.0
2018-01-25 13:10:00,78.2,78.29,78.19,78.27,25847.0,70.3723,70.4532,70.3633,70.4352,25847.0
2018-01-25 13:20:00,78.27,78.3,78.22,78.25,27537.0,70.4352,70.4622,70.3902,70.4172,27537.0
2018-01-25 13:30:00,78.26,78.31,78.18,78.31,30028.0,70.4262,70.4712,70.3543,70.4712,30028.0
2018-01-25 13:40:00,78.32,78.37,78.29,78.29,22917.0,70.4802,70.5252,70.4532,70.4532,22917.0
2018-01-25 13:50:00,78.3,78.31,78.25,78.27,24587.0,70.4622,70.4712,70.4172,70.4352,24587.0
2018-01-25 14:00:00,78.28,78.29,78.19,78.21,26273.0,70.4442,70.4532,70.3633,70.3813,26273.0
2018-01-25 14:10:00,78.21,78.21,77.97,78.1,58170.0,70.3813,70.3813,70.1653,70.2823,58170.0
2018-01-25 14:20:00,78.09,78.12,78.04,78.12,32455.0,70.2733,70.3003,70.2283,70.3003,32455.0
2018-01-25 14:30:00,78.12,78.17,77.94,77.98,94629.0,70.3003,70.3453,70.1383,70.1743,94629.0
2018-01-25 14:40:00,77.98,78.0,77.79,77.91,99009.0,70.1743,70.1923,70.0033,70.1113,99009.0
2018-01-25 14:50:00,77.91,77.94,77.72,77.76,55721.0,70.1113,70.1383,69.9403,69.9763,55721.0
2018-01-25 15:00:00,77.77,77.93,77.75,77.91,59638.0,69.9853,70.1293,69.9673,70.1113,59638.0
2018-01-25 15:10:00,77.91,77.97,77.83,77.91,42789.0,70.1113,70.1653,70.0393,70.1113,42789.0
2018-01-25 15:20:00,77.92,78.04,77.9,77.96,52244.0,70.1203,70.2283,70.1023,70.1563,52244.0
2018-01-25 15:30:00,77.95,78.05,77.94,78.01,87364.0,70.1473,70.2373,70.1383,70.2013,87364.0
2018-01-25 15:40:00,78.01,78.11,77.98,78.08,113603.0,70.2013,70.2913,70.1743,70.2643,113603.0
2018-01-25 15:50:00,78.07,78.08,77.94,77.95,327249.0,70.2553,70.2643,70.1383,70.1473,327249.0
2018-01-26 09:30:00,78.22,78.46,78.07,78.18,59632.0,70.3902,70.6062,70.2553,70.3543,59632.0
2018-01-26 09:40:00,78.16,78.22,77.86,77.96,64306.0,70.3363,70.3902,70.0663,70.1563,64306.0
2018-01-26 09:50:00,77.96,78.0,77.79,77.8,44868.0,70.1563,70.1923,70.0033,70.0123,44868.0
2018-01-26 10:00:00,77.78,77.93,77.78,77.93,44829.0,69.9943,70.1293,69.9943,70.1293,44829.0
2018-01-26 10:10:00,77.93,77.93,77.69,77.73,95466.0,70.1293,70.1293,69.9133,69.9493,95466.0
2018-01-26 10:20:00,77.73,77.82,77.68,77.81,53104.0,69.9493,70.0303,69.9043,70.0213,53104.0
2018-01-26 10:30:00,77.82,78.0,77.8,77.98,62244.0,70.0303,70.1923,70.0123,70.1743,62244.0
2018-01-26 10:40:00,77.99,78.07,77.92,77.93,27030.0,70.1833,70.2553,70.1203,70.1293,27030.0
2018-01-26 10:50:00,77.95,78.0,77.93,77.96,23675.0,70.1473,70.1923,70.1293,70.1563,23675.0
2018-01-26 11:00:00,77.95,78.01,77.91,77.97,25832.0,70.1473,70.2013,70.1113,70.1653,25832.0
2018-01-26 11:10:00,77.99,78.11,77.95,78.09,31748.0,70.1833,70.2913,70.1473,70.2733,31748.0
2018-01-26 11:20:00,78.08,78.13,78.07,78.1,24714.0,70.2643,70.3093,70.2553,70.2823,24714.0
2018-01-26 11:30:00,78.1,78.12,78.06,78.07,21389.0,70.2823,70.3003,70.2463,70.2553,21389.0
2018-01-26 11:40:00,78.08,78.13,78.04,78.11,23521.0,70.2643,70.3093,70.2283,70.2913,23521.0
2018-01-26 11:50:00,78.1,78.11,78.04,78.09,18737.0,70.2823,70.2913,70.2283,70.2733,18737.0
2018-01-26 12:00:00,78.09,78.1,78.03,78.05,17596.0,70.2733,70.2823,70.2193,70.2373,17596.0
2018-01-26 12:10:00,78.05,78.1,78.04,78.05,38611.0,70.2373,70.2823,70.2283,70.2373,38611.0
2018-01-26 12:20:00,78.06,78.12,78.04,78.11,55254.0,70.2463,70.3003,70.2283,70.2913,55254.0
2018-01-26 12:30:00,78.1,78.17,78.06,78.15,20734.0,70.2823,70.3453,70.2463,70.3273,20734.0
2018-01-26 12:40:00,78.15,78.17,78.1,78.17,20499.0,70.3273,70.3453,70.2823,70.3453,20499.0
2018-01-26 12:50:00,78.17,78.18,78.14,78.15,17501.0,70.3453,70.3543,70.3183,70.3273,17501.0
2018-01-26 13:00:00,78.16,78.22,78.16,78.22,15248.0,70.3363,70.3902,70.3363,70.3902,15248.0
2018-01-26 13:10:00,78.21,78.21,78.15,78.15,18817.0,70.3813,70.3813,70.3273,70.3273,18817.0
2018-01-26 13:20:00,78.16,78.19,78.09,78.11,29990.0,70.3363,70.3633,70.2733,70.2913,29990.0
2018-01-26 13:30:00,78.1,78.16,78.08,78.14,23238.0,70.2823,70.3363,70.2643,70.3183,23238.0
2018-01-26 13:40:00,78.14,78.15,78.05,78.06,29463.0,70.3183,70.3273,70.2373,70.2463,29463.0
2018-01-26 13:50:00,78.06,78.08,78.03,78.04,23084.0,70.2463,70.2643,70.2193,70.2283,23084.0
2018-01-26 14:00:00,78.05,78.06,78.03,78.05,28629.0,70.2373,70.2463,70.2193,70.2373,28629.0
2018-01-26 14:10:00,78.05,78.1,78.02,78.04,37642.0,70.2373,70.2823,70.2103,70.2283,37642.0
2018-01-26 14:20:00,78.03,78.04,77.97,77.99,32754.0,70.2193,70.2283,70.1653,70.1833,32754.0
2018-01-26 14:30:00,78.0,78.07,77.98,78.04,22556.0,70.1923,70.2553,70.1743,70.2283,22556.0
2018-01-26 14:40:00,78.05,78.09,78.03,78.08,40981.0,70.2373,70.2733,70.2193,70.2643,40981.0
2018-01-26 14:50:00,78.07,78.07,77.99,78.03,31925.0,70.2553,70.2553,70.1833,70.2193,31925.0
2018-01-26 15:00:00,78.02,78.14,78.01,78.13,30824.0,70.2103,70.3183,70.2013,70.3093,30824.0
2018-01-26 15:10:00,78.13,78.22,78.11,78.18,30575.0,70.3093,70.3902,70.2913,70.3543,30575.0
2018-01-26 15:20:00,78.19,78.23,78.17,78.23,34148.0,70.3633,70.3992,70.3453,70.3992,34148.0
2018-01-26 15:30:00,78.22,78.34,78.22,78.33,47851.0,70.3902,70.4982,70.3902,70.4892,47851.0
2018-01-26 15:40:00,78.32,78.39,78.3,78.39,60003.0,70.4802,70.5432,70.4622,70.5432,60003.0
2018-01-26 15:50:00,78.39,78.53,78.35,78.41,306094.0,70.5432,70.6692,70.5072,70.5612,306094.0
2018-01-29 09:30:00,78.05,78.34,77.8,78.21,117522.0,70.2373,70.4982,70.0123,70.3813,117522.0
2018-01-29 09:40:00,78.2,78.34,78.02,78.04,44080.0,70.3723,70.4982,70.2103,70.2283,44080.0
2018-01-29 09:50:00,78.04,78.24,77.93,78.08,34703.0,70.2283,70.4082,70.1293,70.2643,34703.0
2018-01-29 10:00:00,78.09,78.17,78.07,78.11,29935.0,70.2733,70.3453,70.2553,70.2913,29935.0
2018-01-29 10:10:00,78.12,78.14,77.94,77.96,22758.0,70.3003,70.3183,70.1383,70.1563,22758.0
2018-01-29 10:20:00,77.99,78.18,77.97,78.17,13564.0,70.1833,70.3543,70.1653,70.3453,13564.0
2018-01-29 10:30:00,78.17,78.17,77.86,77.88,51040.0,70.3453,70.3453,70.0663,70.0843,51040.0
2018-01-29 10:40:00,77.88,77.91,77.78,77.85,54558.0,70.0843,70.1113,69.9943,70.0573,54558.0
2018-01-29 10:50:00,77.86,78.03,77.85,77.89,53049.0,70.0663,70.2193,70.0573,70.0933,53049.0
2018-01-29 11:00:00,77.88,77.89,77.81,77.88,33426.0,70.0843,70.0933,70.0213,70.0843,33426.0
2018-01-29 11:10:00,77.88,78.05,77.84,78.03,44259.0,70.0843,70.2373,70.0483,70.2193,44259.0
2018-01-29 11:20:00,78.03,78.15,78.02,78.1,17827.0,70.2193,70.3273,70.2103,70.2823,17827.0
2018-01-29 11:30:00,78.1,78.23,78.1,78.19,19614.0,70.2823,70.3992,70.2823,70.3633,19614.0
2018-01-29 11:40:00,78.2,78.28,78.09,78.2,40987.0,70.3723,70.4442,70.2733,70.3723,40987.0
2018-01-29 11:50:00,78.2,78.23,78.17,78.18,23498.0,70.3723,70.3992,70.3453,70.3543,23498.0
2018-01-29 12:00:00,78.19,78.33,78.18,78.27,16651.0,70.3633,70.4892,70.3543,70.4352,16651.0
2018-01-29 12:10:00,78.29,78.37,78.27,78.37,13568.0,70.4532,70.5252,70.4352,70.5252,13568.0
2018-01-29 12:20:00,78.38,78.38,78.29,78.32,11305.0,70.5342,70.5342,70.4532,70.4802,11305.0
2018-01-29 12:30:00,78.31,78.34,78.3,78.32,15863.0,70.4712,70.4982,70.4622,70.4802,15863.0
2018-01-29 12:40:00,78.32,78.35,78.29,78.29,14392.0,70.4802,70.5072,70.4532,70.4532,14392.0
2018-01-29 12:50:00,78.29,78.36,78.24,78.32,39026.0,70.4532,70.5162,70.4082,70.4802,39026.0
2018-01-29 13:00:00,78.33,78.36,78.29,78.33,13053.0,70.4892,70.5162,70.4532,70.4892,13053.0
2018-01-29 13:10:00,78.35,78.37,78.32,78.35,31415.0,70.5072,70.5252,70.4802,70.5072,31415.0
2018-01-29 13:20:00,78.35,78.35,78.29,78.29,13971.0,70.5072,70.5072,70.4532,70.4532,13971.0
2018-01-29 13:30:00,78.3,78.34,78.26,78.31,33149.0,70.4622,70.4982,70.4262,70.4712,33149.0
2018-01-29 13:40:00,78.32,78.33,78.26,78.29,16153.0,70.4802,70.4892,70.4262,70.4532,16153.0
2018-01-29 13:50:00,78.3,78.32,78.29,78.3,11705.0,70.4622,70.4802,70.4532,70.4622,11705.0
2018-01-29 14:00:00,78.3,78.39,78.3,78.32,25653.0,70.4622,70.5432,70.4622,70.4802,25653.0
2018-01-29 14:10:00,78.31,78.42,78.31,78.37,20689.0,70.4712,70.5702,70.4712,70.5252,20689.0
2018-01-29 14:20:00,78.37,78.38,78.34,78.37,14977.0,70.5252,70.5342,70.4982,70.5252,14977.0
2018-01-29 14:30:00,78.38,78.39,78.31,78.31,29636.0,70.5342,70.5432,70.4712,70.4712,29636.0
2018-01-29 14:40:00,78.31,78.33,78.29,78.33,14172.0,70.4712,70.4892,70.4532,70.4892,14172.0
2018-01-29 14:50:00,78.32,78.37,78.29,78.31,20414.0,70.4802,70.5252,70.4532,70.4712,20414.0
2018-01-29 15:00:00,78.32,78.37,78.29,78.32,51098.0,70.4802,70.5252,70.4532,70.4802,51098.0
2018-01-29 15:10:00,78.32,78.37,78.31,78.32,23919.0,70.4802,70.5252,70.4712,70.4802,23919.0
2018-01-29 15:20:00,78.32,78.33,78.12,78.15,43895.0,70.4802,70.4892,70.3003,70.3273,43895.0
2018-01-29 15:30:00,78.15,78.21,78.13,78.17,50337.0,70.3273,70.3813,70.3093,70.3453,50337.0
2018-01-29 15:40:00,78.17,78.22,78.1,78.17,101637.0,70.3453,70.3902,70.2823,70.3453,101637.0
2018-01-29 15:50:00,78.16,78.24,78.11,78.16,334558.0,70.3363,70.4082,70.2913,70.3363,334558.0
2018-01-30 09:30:00,78.17,78.74,78.01,78.12,121834.0,70.3453,70.8582,70.2013,70.3003,121834.0
2018-01-30 09:40:00,78.11,78.15,77.56,77.68,75556.0,70.2913,70.3273,69.7963,69.9043,75556.0
2018-01-30 09:50:00,77.72,77.86,77.72,77.77,43112.0,69.9403,70.0663,69.9403,69.9853,43112.0
2018-01-30 10:00:00,77.76,77.86,77.54,77.69,73693.0,69.9763,70.0663,69.7783,69.9133,73693.0
2018-01-30 10:10:00,77.68,77.73,77.51,77.62,57903.0,69.9043,69.9493,69.7513,69.8503,57903.0
2018-01-30 10:20:00,77.58,77.95,77.52,77.92,40915.0,69.8143,70.1473,69.7603,70.1203,40915.0
2018-01-30 10:30:00,77.93,78.03,77.89,78.03,101778.0,70.1293,70.2193,70.0933,70.2193,101778.0
2018-01-30 10:40:00,78.01,78.01,77.82,77.88,45763.0,70.2013,70.2013,70.0303,70.0843,45763.0
2018-01-30 10:50:00,77.88,78.16,77.84,78.14,47990.0,70.0843,70.3363,70.0483,70.3183,47990.0
2018-01-30 11:00:00,78.15,78.2,77.99,78.07,26723.0,70.3273,70.3723,70.1833,70.2553,26723.0
2018-01-30 11:10:00,78.09,78.1,77.81,77.89,62613.0,70.2733,70.2823,70.0213,70.0933,62613.0
2018-01-30 11:20:00,77.88,77.95,77.84,77.88,34807.0,70.0843,70.1473,70.0483,70.0843,34807.0
2018-01-30 11:30:00,77.89,78.06,77.89,77.96,59537.0,70.0933,70.2463,70.0933,70.1563,59537.0
2018-01-30 11:40:00,77.95,78.13,77.95,77.95,34440.0,70.1473,70.3093,70.1473,70.1473,34440.0
2018-01-30 11:50:00,77.92,78.09,77.82,77.84,28162.0,70.1203,70.2733,70.0303,70.0483,28162.0
2018-01-30 12:00:00,77.83,77.98,77.83,77.94,55780.0,70.0393,70.1743,70.0393,70.1383,55780.0
2018-01-30 12:10:00,77.93,77.99,77.88,77.94,30128.0,70.1293,70.1833,70.0843,70.1383,30128.0
2018-01-30 12:20:00,77.93,77.98,77.88,77.91,27727.0,70.1293,70.1743,70.0843,70.1113,27727.0
2018-01-30 12:30:00,77.91,78.0,77.9,77.9,36128.0,70.1113,70.1923,70.1023,70.1023,36128.0
2018-01-30 12:40:00,77.9,78.0,77.82,77.88,92421.0,70.1023,70.1923,70.0303,70.0843,92421.0
2018-01-30 12:50:00,77.84,77.95,77.83,77.88,57550.0,70.0483,70.1473,70.0393,70.0843,57550.0
2018-01-30 13:00:00,77.9,77.91,77.78,77.86,70396.0,70.1023,70.1113,69.9943,70.0663,70396.0
2018-01-30 13:10:00,77.84,77.88,77.81,77.85,30389.0,70.0483,70.0843,70.0213,70.0573,30389.0
2018-01-30 13:20:00,77.85,77.93,77.78,77.84,65233.0,70.0573,70.1293,69.9943,70.0483,65233.0
2018-01-30 13:30:00,77.84,77.9,77.81,77.9,22443.0,70.0483,70.1023,70.0213,70.1023,22443.0
2018-01-30 13:40:00,77.92,77.99,77.89,77.95,33126.0,70.1203,70.1833,70.0933,70.1473,33126.0
2018-01-30 13:50:00,77.95,78.02,77.94,77.97,21056.0,70.1473,70.2103,70.1383,70.1653,21056.0
2018-01-30 14:00:00,77.97,78.05,77.93,77.94,82788.0,70.1653,70.2373,70.1293,70.1383,82788.0
2018-01-30 14:10:00,77.94,78.04,77.92,77.97,60813.0,70.1383,70.2283,70.1203,70.1653,60813.0
2018-01-30 14:20:00,77.99,78.0,77.91,77.96,35863.0,70.1833,70.1923,70.1113,70.1563,35863.0
2018-01-30 14:30:00,77.94,77.97,77.83,77.86,78022.0,70.1383,70.1653,70.0393,70.0663,78022.0
2018-01-30 14:40:00,77.87,77.87,77.82,77.86,52169.0,70.0753,70.0753,70.0303,70.0663,52169.0
2018-01-30 14:50:00,77.85,77.86,77.79,77.83,73241.0,70.0573,70.0663,70.0033,70.0393,73241.0
2018-01-30 15:00:00,77.82,77.92,77.81,77.9,84196.0,70.0303,70.1203,70.0213,70.1023,84196.0
2018-01-30 15:10:00,77.9,78.0,77.9,77.97,54197.0,70.1023,70.1923,70.1023,70.1653,54197.0
2018-01-30 15:20:00,77.98,78.02,77.9,77.98,44563.0,70.1743,70.2103,70.1023,70.1743,44563.0
2018-01-30 15:30:00,77.97,78.09,77.96,78.02,57858.0,70.1653,70.2733,70.1563,70.2103,57858.0
2018-01-30 15:40:00,78.02,78.04,77.95,77.97,88057.0,70.2103,70.2283,70.1473,70.1653,88057.0
2018-01-30 15:50:00,77.96,77.97,77.75,77.77,193340.0,70.1563,70.1653,69.9673,69.9853,193340.0
2018-01-31 09:30:00,77.58,78.23,77.56,78.04,92451.0,69.8143,70.3992,69.7963,70.2283,92451.0
2018-01-31 09:40:00,78.09,78.18,77.96,78.03,43596.0,70.2733,70.3543,70.1563,70.2193,43596.0
2018-01-31 09:50:00,78.02,78.11,77.93,77.99,23445.0,70.2103,70.2913,70.1293,70.1833,23445.0
2018-01-31 10:00:00,77.99,78.04,77.87,77.92,91570.0,70.1833,70.2283,70.0753,70.1203,91570.0
2018-01-31 10:10:00,77.9,78.01,77.76,77.98,114437.0,70.1023,70.2013,69.9763,70.1743,114437.0
2018-01-31 10:20:00,77.98,78.03,77.76,77.81,51258.0,70.1743,70.2193,69.9763,70.0213,51258.0
2018-01-31 10:30:00,77.81,77.96,77.76,77.79,100117.0,70.0213,70.1563,69.9763,70.0033,100117.0
2018-01-31 10:40:00,77.79,77.8,77.6,77.6,49861.0,70.0033,70.0123,69.8323,69.8323,49861.0
2018-01-31 10:50:00,77.6,77.66,77.43,77.45,128924.0,69.8323,69.8863,69.6793,69.6973,128924.0
2018-01-31 11:00:00,77.45,77.6,77.42,77.5,55168.0,69.6973,69.8323,69.6703,69.7423,55168.0
2018-01-31 11:10:00,77.49,77.59,77.44,77.45,39360.0,69.7333,69.8233,69.6883,69.6973,39360.0
2018-01-31 11:20:00,77.45,77.54,77.44,77.46,58207.0,69.6973,69.7783,69.6883,69.7063,58207.0
2018-01-31 11:30:00,77.44,77.62,77.44,77.54,75907.0,69.6883,69.8503,69.6883,69.7783,75907.0
2018-01-31 11:40:00,77.55,77.6,77.47,77.55,27808.0,69.7873,69.8323,69.7153,69.7873,27808.0
2018-01-31 11:50:00,77.56,77.57,77.47,77.47,13890.0,69.7963,69.8053,69.7153,69.7153,13890.0
2018-01-31 12:00:00,77.46,77.53,77.42,77.43,29960.0,69.7063,69.7693,69.6703,69.6793,29960.0
2018-01-31 12:10:00,77.41,77.45,77.33,77.4,136857.0,69.6613,69.6973,69.5893,69.6523,136857.0
2018-01-31 12:20:00,77.4,77.53,77.39,77.48,99800.0,69.6523,69.7693,69.6433,69.7243,99800.0
2018-01-31 12:30:00,77.48,77.69,77.41,77.67,110589.0,69.7243,69.9133,69.6613,69.8953,110589.0
2018-01-31 12:40:00,77.66,77.67,77.56,77.57,14067.0,69.8863,69.8953,69.7963,69.8053,14067.0
2018-01-31 12:50:00,77.57,77.66,77.56,77.66,13416.0,69.8053,69.8863,69.7963,69.8863,13416.0
2018-01-31 13:00:00,77.67,77.72,77.61,77.62,27860.0,69.8953,69.9403,69.8413,69.8503,27860.0
2018-01-31 13:10:00,77.62,77.64,77.57,77.61,18108.0,69.8503,69.8683,69.8053,69.8413,18108.0
2018-01-31 13:20:00,77.61,77.65,77.6,77.64,9291.0,69.8413,69.8773,69.8323,69.8683,9291.0
2018-01-31 13:30:00,77.64,77.71,77.63,77.64,20221.0,69.8683,69.9313,69.8593,69.8683,20221.0
2018-01-31 13:40:00,77.65,77.69,77.64,77.66,15917.0,69.8773,69.9133,69.8683,69.8863,15917.0
2018-01-31 13:50:00,77.64,77.8,77.63,77.71,18809.0,69.8683,70.0123,69.8593,69.9313,18809.0
2018-01-31 14:00:00,77.73,77.93,77.72,77.89,34137.0,69.9493,70.1293,69.9403,70.0933,34137.0
2018-01-31 14:10:00,77.88,77.9,77.74,77.85,33127.0,70.0843,70.1023,69.9583,70.0573,33127.0
2018-01-31 14:20:00,77.86,77.86,77.54,77.61,25601.0,70.0663,70.0663,69.7783,69.8413,25601.0
2018-01-31 14:30:00,77.64,77.67,77.57,77.61,19906.0,69.8683,69.8953,69.8053,69.8413,19906.0
2018-01-31 14:40:00,77.63,77.69,77.48,77.48,22348.0,69.8593,69.9133,69.7243,69.7243,22348.0
2018-01-31 14:50:00,77.48,77.53,77.42,77.5,39900.0,69.7243,69.7693,69.6703,69.7423,39900.0
2018-01-31 15:00:00,77.49,77.52,77.37,77.44,49032.0,69.7333,69.7603,69.6253,69.6883,49032.0
2018-01-31 15:10:00,77.44,77.49,77.32,77.42,76596.0,69.6883,69.7333,69.5803,69.6703,76596.0
2018-01-31 15:20:00,77.42,77.57,77.4,77.57,59338.0,69.6703,69.8053,69.6523,69.8053,59338.0
2018-01-31 15:30:00,77.58,77.9,77.58,77.9,106695.0,69.8143,70.1023,69.8143,70.1023,106695.0
2018-01-31 15:40:00,77.9,78.08,77.9,77.97,145361.0,70.1023,70.2643,70.1023,70.1653,145361.0
2018-01-31 15:50:00,77.97,78.01,77.96,77.99,307853.0,70.1653,70.2013,70.1563,70.1833,307853.0
2018-02-01 09:30:00,77.91,78.44,77.59,77.65,116269.0,70.1113,70.5882,69.8233,69.8773,116269.0
2018-02-01 09:40:00,77.65,77.66,77.25,77.29,37586.0,69.8773,69.8863,69.5173,69.5533,37586.0
2018-02-01 09:50:00,77.29,77.59,77.22,77.47,45621.0,69.5533,69.8233,69.4903,69.7153,45621.0
2018-02-01 10:00:00,77.47,77.56,77.37,77.41,34444.0,69.7153,69.7963,69.6253,69.6613,34444.0
2018-02-01 10:10:00,77.42,77.45,77.29,77.39,32881.0,69.6703,69.6973,69.5533,69.6433,32881.0
2018-02-01 10:20:00,77.39,77.46,77.18,77.31,36977.0,69.6433,69.7063,69.4544,69.5713,36977.0
2018-02-01 10:30:00,77.32,77.6,77.25,77.56,55121.0,69.5803,69.8323,69.5173,69.7963,55121.0
2018-02-01 10:40:00,77.57,77.66,77.45,77.5,43141.0,69.8053,69.8863,69.6973,69.7423,43141.0
2018-02-01 10:50:00,77.5,77.64,77.41,77.57,74724.0,69.7423,69.8683,69.6613,69.8053,74724.0
2018-02-01 11:00:00,77.57,77.65,77.45,77.57,26502.0,69.8053,69.8773,69.6973,69.8053,26502.0
2018-02-01 11:10:00,77.57,77.61,77.49,77.61,36076.0,69.8053,69.8413,69.7333,69.8413,36076.0
2018-02-01 11:20:00,77.59,77.62,77.5,77.58,20530.0,69.8233,69.8503,69.7423,69.8143,20530.0
2018-02-01 11:30:00,77.58,77.94,77.58,77.94,46354.0,69.8143,70.1383,69.8143,70.1383,46354.0
2018-02-01 11:40:00,77.92,78.1,77.91,77.97,29901.0,70.1203,70.2823,70.1113,70.1653,29901.0
2018-02-01 11:50:00,77.97,78.0,77.95,77.98,21794.0,70.1653,70.1923,70.1473,70.1743,21794.0
2018-02-01 12:00:00,77.99,78.0,77.87,77.91,18917.0,70.1833,70.1923,70.0753,70.1113,18917.0
2018-02-01 12:10:00,77.91,77.94,77.84,77.94,19464.0,70.1113,70.1383,70.0483,70.1383,19464.0
2018-02-01 12:20:00,77.94,77.96,77.86,77.87,32492.0,70.1383,70.1563,70.0663,70.0753,32492.0
2018-02-01 12:30:00,77.88,77.94,77.86,77.88,23777.0,70.0843,70.1383,70.0663,70.0843,23777.0
2018-02-01 12:40:00,77.87,77.88,77.77,77.87,25994.0,70.0753,70.0843,69.9853,70.0753,25994.0
2018-02-01 12:50:00,77.86,77.87,77.81,77.81,20252.0,70.0663,70.0753,70.0213,70.0213,20252.0
2018-02-01 13:00:00,77.81,77.92,77.8,77.87,29977.0,70.0213,70.1203,70.0123,70.0753,29977.0
2018-02-01 13:10:00,77.9,77.92,77.83,77.85,21272.0,70.1023,70.1203,70.0393,70.0573,21272.0
2018-02-01 13:20:00,77.85,77.93,77.8,77.88,19823.0,70.0573,70.1293,70.0123,70.0843,19823.0
2018-02-01 13:30:00,77.86,77.86,77.8,77.82,19832.0,70.0663,70.0663,70.0123,70.0303,19832.0
2018-02-01 13:40:00,77.82,77.82,77.58,77.69,223217.0,70.0303,70.0303,69.8143,69.9133,223217.0
2018-02-01 13:50:00,77.69,77.75,77.5,77.56,40740.0,69.9133,69.9673,69.7423,69.7963,40740.0
2018-02-01 14:00:00,77.58,77.65,77.49,77.54,35455.0,69.8143,69.8773,69.7333,69.7783,35455.0
2018-02-01 14:10:00,77.57,77.57,77.42,77.44,51364.0,69.8053,69.8053,69.6703,69.6883,51364.0
2018-02-01 14:20:00,77.43,77.45,77.17,77.31,74225.0,69.6793,69.6973,69.4454,69.5713,74225.0
2018-02-01 14:30:00,77.3,77.36,77.23,77.35,73641.0,69.5623,69.6163,69.4993,69.6073,73641.0
2018-02-01 14:40:00,77.34,77.56,77.33,77.49,41377.0,69.5983,69.7963,69.5893,69.7333,41377.0
2018-02-01 14:50:00,77.5,77.67,77.5,77.61,27066.0,69.7423,69.8953,69.7423,69.8413,27066.0
2018-02-01 15:00:00,77.6,77.62,77.5,77.51,28708.0,69.8323,69.8503,69.7423,69.7513,28708.0
2018-02-01 15:10:00,77.52,77.53,77.45,77.45,65236.0,69.7603,69.7693,69.6973,69.6973,65236.0
2018-02-01 15:20:00,77.44,77.47,77.33,77.36,46595.0,69.6883,69.7153,69.5893,69.6163,46595.0
2018-02-01 15:30:00,77.35,77.35,77.15,77.21,98725.0,69.6073,69.6073,69.4274,69.4813,98725.0
2018-02-01 15:40:00,77.2,77.4,77.09,77.39,135052.0,69.4724,69.6523,69.3734,69.6433,135052.0
2018-02-01 15:50:00,77.4,77.56,77.38,77.52,252144.0,69.6523,69.7963,69.6343,69.7603,252144.0
2018-02-02 09:30:00,75.81,76.94,75.71,76.88,271478.0,68.2215,69.2384,68.1315,69.1844,271478.0
2018-02-02 09:40:00,76.86,77.08,76.72,77.0,105096.0,69.1664,69.3644,69.0404,69.2924,105096.0
2018-02-02 09:50:00,76.98,77.08,76.87,76.97,92578.0,69.2744,69.3644,69.1754,69.2654,92578.0
2018-02-02 10:00:00,76.96,76.99,76.51,76.85,135546.0,69.2564,69.2834,68.8514,69.1574,135546.0
2018-02-02 10:10:00,76.86,76.86,76.6,76.61,81391.0,69.1664,69.1664,68.9324,68.9414,81391.0
2018-02-02 10:20:00,76.61,76.83,76.54,76.7,102230.0,68.9414,69.1394,68.8784,69.0224,102230.0
2018-02-02 10:30:00,76.7,76.77,76.45,76.62,129608.0,69.0224,69.0854,68.7974,68.9504,129608.0
2018-02-02 10:40:00,76.63,76.72,76.47,76.59,93146.0,68.9594,69.0404,68.8154,68.9234,93146.0
2018-02-02 10:50:00,76.59,76.63,76.43,76.49,137484.0,68.9234,68.9594,68.7794,68.8334,137484.0
2018-02-02 11:00:00,76.49,76.59,76.36,76.59,80558.0,68.8334,68.9234,68.7164,68.9234,80558.0
2018-02-02 11:10:00,76.58,76.64,76.38,76.45,66065.0,68.9144,68.9684,68.7344,68.7974,66065.0
2018-02-02 11:20:00,76.44,76.53,76.33,76.33,49424.0,68.7884,68.8694,68.6894,68.6894,49424.0
2018-02-02 11:30:00,76.33,76.4,76.22,76.38,101935.0,68.6894,68.7524,68.5904,68.7344,101935.0
2018-02-02 11:40:00,76.41,76.49,76.35,76.46,100044.0,68.7614,68.8334,68.7074,68.8064,100044.0
2018-02-02 11:50:00,76.49,76.66,76.26,76.28,67170.0,68.8334,68.9864,68.6264,68.6444,67170.0
2018-02-02 12:00:00,76.27,76.43,76.25,76.36,49294.0,68.6354,68.7794,68.6174,68.7164,49294.0
2018-02-02 12:10:00,76.37,76.51,76.3,76.51,54456.0,68.7254,68.8514,68.6624,68.8514,54456.0
2018-02-02 12:20:00,76.5,76.68,76.42,76.65,57241.0,68.8424,69.0044,68.7704,68.9774,57241.0
2018-02-02 12:30:00,76.64,76.71,76.54,76.55,38085.0,68.9684,69.0314,68.8784,68.8874,38085.0
2018-02-02 12:40:00,76.55,76.6,76.44,76.58,45290.0,68.8874,68.9324,68.7884,68.9144,45290.0
2018-02-02 12:50:00,76.57,76.57,76.36,76.36,33168.0,68.9054,68.9054,68.7164,68.7164,33168.0
2018-02-02 13:00:00,76.37,76.48,76.31,76.39,47366.0,68.7254,68.8244,68.6714,68.7434,47366.0
2018-02-02 13:10:00,76.37,76.55,76.37,76.46,43174.0,68.7254,68.8874,68.7254,68.8064,43174.0
2018-02-02 13:20:00,76.45,76.47,76.21,76.37,55459.0,68.7974,68.8154,68.5814,68.7254,55459.0
2018-02-02 13:30:00,76.38,76.47,76.3,76.33,58391.0,68.7344,68.8154,68.6624,68.6894,58391.0
2018-02-02 13:40:00,76.33,76.39,76.2,76.23,39528.0,68.6894,68.7434,68.5724,68.5994,39528.0
2018-02-02 13:50:00,76.23,76.29,76.17,76.19,52787.0,68.5994,68.6534,68.5455,68.5635,52787.0
2018-02-02 14:00:00,76.21,76.25,76.08,76.16,65445.0,68.5814,68.6174,68.4645,68.5365,65445.0
2018-02-02 14:10:00,76.17,76.19,75.94,76.01,68290.0,68.5455,68.5635,68.3385,68.4015,68290.0
2018-02-02 14:20:00,76.0,76.06,75.91,75.96,66967.0,68.3925,68.4465,68.3115,68.3565,66967.0
2018-02-02 14:30:00,75.97,76.23,75.96,76.11,61617.0,68.3655,68.5994,68.3565,68.4915,61617.0
2018-02-02 14:40:00,76.14,76.22,76.09,76.11,50901.0,68.5185,68.5904,68.4735,68.4915,50901.0
2018-02-02 14:50:00,76.12,76.13,75.89,75.92,89996.0,68.5005,68.5095,68.2935,68.3205,89996.0
2018-02-02 15:00:00,75.92,76.03,75.85,75.86,111531.0,68.3205,68.4195,68.2575,68.2665,111531.0
2018-02-02 15:10:00,75.87,76.02,75.77,75.97,101818.0,68.2755,68.4105,68.1855,68.3655,101818.0
2018-02-02 15:20:00,75.97,76.03,75.9,75.93,80817.0,68.3655,68.4195,68.3025,68.3295,80817.0
2018-02-02 15:30:00,75.9,75.98,75.85,75.97,204637.0,68.3025,68.3745,68.2575,68.3655,204637.0
2018-02-02 15:40:00,75.96,75.97,75.84,75.85,190046.0,68.3565,68.3655,68.2485,68.2575,190046.0
2018-02-02 15:50:00,75.85,75.89,75.7,75.72,307171.0,68.2575,68.2935,68.1225,68.1405,307171.0
2018-02-05 09:30:00,75.65,75.95,75.29,75.5,163932.0,68.0775,68.3475,67.7535,67.9425,163932.0
2018-02-05 09:40:00,75.5,75.72,75.36,75.69,66774.0,67.9425,68.1405,67.8165,68.1135,66774.0
2018-02-05 09:50:00,75.7,75.98,75.7,75.95,78578.0,68.1225,68.3745,68.1225,68.3475,78578.0
2018-02-05 10:00:00,75.98,75.98,75.79,75.91,71528.0,68.3745,68.3745,68.2035,68.3115,71528.0
2018-02-05 10:10:00,75.94,76.39,75.9,76.35,74281.0,68.3385,68.7434,68.3025,68.7074,74281.0
2018-02-05 10:20:00,76.32,76.43,76.26,76.41,55679.0,68.6804,68.7794,68.6264,68.7614,55679.0
2018-02-05 10:30:00,76.4,76.4,76.23,76.26,76502.0,68.7524,68.7524,68.5994,68.6264,76502.0
2018-02-05 10:40:00,76.26,76.37,76.24,76.3,29168.0,68.6264,68.7254,68.6084,68.6624,29168.0
2018-02-05 10:50:00,76.3,76.41,76.24,76.35,31334.0,68.6624,68.7614,68.6084,68.7074,31334.0
2018-02-05 11:00:00,76.38,76.47,76.34,76.39,42303.0,68.7344,68.8154,68.6984,68.7434,42303.0
2018-02-05 11:10:00,76.42,76.45,76.34,76.35,43624.0,68.7704,68.7974,68.6984,68.7074,43624.0
2018-02-05 11:20:00,76.35,76.59,76.3,76.47,30094.0,68.7074,68.9234,68.6624,68.8154,30094.0
2018-02-05 11:30:00,76.52,76.55,76.32,76.38,43891.0,68.8604,68.8874,68.6804,68.7344,43891.0
2018-02-05 11:40:00,76.37,76.4,76.26,76.3,24413.0,68.7254,68.7524,68.6264,68.6624,24413.0
2018-02-05 11:50:00,76.3,76.32,76.21,76.25,42571.0,68.6624,68.6804,68.5814,68.6174,42571.0
2018-02-05 12:00:00,76.25,76.25,76.05,76.05,23434.0,68.6174,68.6174,68.4375,68.4375,23434.0
2018-02-05 12:10:00,76.04,76.05,75.9,75.93,66986.0,68.4285,68.4375,68.3025,68.3295,66986.0
2018-02-05 12:20:00,75.9,76.1,75.86,76.08,66381.0,68.3025,68.4825,68.2665,68.4645,66381.0
2018-02-05 12:30:00,76.07,76.14,75.98,76.01,18875.0,68.4555,68.5185,68.3745,68.4015,18875.0
2018-02-05 12:40:00,76.04,76.1,75.99,76.02,21097.0,68.4285,68.4825,68.3835,68.4105,21097.0
2018-02-05 12:50:00,76.0,76.1,75.96,75.96,23489.0,68.3925,68.4825,68.3565,68.3565,23489.0
2018-02-05 13:00:00,75.95,75.95,75.66,75.67,40058.0,68.3475,68.3475,68.0865,68.0955,40058.0
2018-02-05 13:10:00,75.69,75.78,75.58,75.61,47366.0,68.1135,68.1945,68.0145,68.0415,47366.0
2018-02-05 13:20:00,75.62,75.66,75.44,75.52,29735.0,68.0505,68.0865,67.8885,67.9605,29735.0
2018-02-05 13:30:00,75.5,75.69,75.5,75.55,49559.0,67.9425,68.1135,67.9425,67.9875,49559.0
2018-02-05 13:40:00,75.56,75.64,75.48,75.58,35080.0,67.9965,68.0685,67.9245,68.0145,35080.0
2018-02-05 13:50:00,75.58,75.75,75.53,75.74,39011.0,68.0145,68.1675,67.9695,68.1585,39011.0
2018-02-05 14:00:00,75.75,75.76,75.58,75.62,32625.0,68.1675,68.1765,68.0145,68.0505,32625.0
2018-02-05 14:10:00,75.59,75.67,75.45,75.52,48487.0,68.0235,68.0955,67.8975,67.9605,48487.0
2018-02-05 14:20:00,75.48,75.53,75.22,75.33,67340.0,67.9245,67.9695,67.6905,67.7895,67340.0
2018-02-05 14:30:00,75.32,75.34,75.17,75.19,56557.0,67.7805,67.7985,67.6456,67.6635,56557.0
2018-02-05 14:40:00,75.21,75.31,75.11,75.16,60336.0,67.6815,67.7715,67.5916,67.6366,60336.0
2018-02-05 14:50:00,75.12,75.14,74.82,74.84,79122.0,67.6006,67.6186,67.3306,67.3486,79122.0
2018-02-05 15:00:00,74.79,74.87,74.03,74.15,112389.0,67.3036,67.3756,66.6197,66.7277,112389.0
2018-02-05 15:10:00,74.12,74.75,74.01,74.4,194555.0,66.7007,67.2676,66.6017,66.9526,194555.0
2018-02-05 15:20:00,74.44,74.85,74.27,74.76,156803.0,66.9886,67.3576,66.8356,67.2766,156803.0
2018-02-05 15:30:00,74.75,74.83,74.28,74.3,197204.0,67.2676,67.3396,66.8446,66.8626,197204.0
2018-02-05 15:40:00,74.29,74.39,73.94,74.05,320969.0,66.8536,66.9436,66.5387,66.6377,320969.0
2018-02-05 15:50:00,74.0,74.08,73.25,73.29,501856.0,66.5927,66.6647,65.9177,65.9537,501856.0
2018-02-06 09:30:00,72.24,73.15,71.95,73.0,315425.0,65.0088,65.8278,64.7479,65.6928,315425.0
2018-02-06 09:40:00,73.01,73.33,72.72,73.01,113950.0,65.7018,65.9897,65.4408,65.7018,113950.0
2018-02-06 09:50:00,73.07,73.72,72.89,73.34,122926.0,65.7558,66.3407,65.5938,65.9987,122926.0
2018-02-06 10:00:00,73.34,73.91,73.23,73.47,425434.0,65.9987,66.5117,65.8997,66.1157,425434.0
2018-02-06 10:10:00,73.46,73.65,72.69,72.83,248792.0,66.1067,66.2777,65.4138,65.5398,248792.0
2018-02-06 10:20:00,72.86,73.11,72.51,72.93,135072.0,65.5668,65.7918,65.2518,65.6298,135072.0
2018-02-06 10:30:00,72.88,72.93,72.13,72.4,129971.0,65.5848,65.6298,64.9099,65.1528,129971.0
2018-02-06 10:40:00,72.46,73.32,72.36,73.23,108234.0,65.2068,65.9807,65.1168,65.8997,108234.0
2018-02-06 10:50:00,73.22,73.48,72.99,73.04,88480.0,65.8907,66.1247,65.6838,65.7288,88480.0
2018-02-06 11:00:00,73.01,73.15,72.8,72.95,102633.0,65.7018,65.8278,65.5128,65.6478,102633.0
2018-02-06 11:10:00,72.93,73.15,72.71,73.0,101119.0,65.6298,65.8278,65.4318,65.6928,101119.0
2018-02-06 11:20:00,72.98,73.0,72.66,72.73,75864.0,65.6748,65.6928,65.3868,65.4498,75864.0
2018-02-06 11:30:00,72.75,72.79,72.44,72.59,96135.0,65.4678,65.5038,65.1888,65.3238,96135.0
2018-02-06 11:40:00,72.62,72.83,72.59,72.8,92887.0,65.3508,65.5398,65.3238,65.5128,92887.0
2018-02-06 11:50:00,72.81,73.03,72.77,72.96,253313.0,65.5218,65.7198,65.4858,65.6568,253313.0
2018-02-06 12:00:00,72.97,73.29,72.96,73.23,70848.0,65.6658,65.9537,65.6568,65.8997,70848.0
2018-02-06 12:10:00,73.23,73.33,73.0,73.03,67235.0,65.8997,65.9897,65.6928,65.7198,67235.0
2018-02-06 12:20:00,73.01,73.29,72.89,73.26,61207.0,65.7018,65.9537,65.5938,65.9267,61207.0
2018-02-06 12:30:00,73.28,73.75,73.22,73.75,95681.0,65.9447,66.3677,65.8907,66.3677,95681.0
2018-02-06 12:40:00,73.77,73.89,73.4,73.4,111600.0,66.3857,66.4937,66.0527,66.0527,111600.0
2018-02-06 12:50:00,73.42,73.62,73.27,73.54,66180.0,66.0707,66.2507,65.9357,66.1787,66180.0
2018-02-06 13:00:00,73.51,73.54,73.04,73.06,80601.0,66.1517,66.1787,65.7288,65.7468,80601.0
2018-02-06 13:10:00,73.05,73.39,73.0,73.36,60182.0,65.7378,66.0437,65.6928,66.0167,60182.0
2018-02-06 13:20:00,73.33,73.4,73.12,73.32,53038.0,65.9897,66.0527,65.8008,65.9807,53038.0
2018-02-06 13:30:00,73.32,73.33,73.02,73.19,62870.0,65.9807,65.9897,65.7108,65.8637,62870.0
2018-02-06 13:40:00,73.18,73.25,73.04,73.09,53629.0,65.8547,65.9177,65.7288,65.7738,53629.0
2018-02-06 13:50:00,73.09,73.11,72.9,72.99,71783.0,65.7738,65.7918,65.6028,65.6838,71783.0
2018-02-06 14:00:00,72.98,73.06,72.78,72.78,79252.0,65.6748,65.7468,65.4948,65.4948,79252.0
2018-02-06 14:10:00,72.77,73.0,72.53,72.53,104984.0,65.4858,65.6928,65.2698,65.2698,104984.0
2018-02-06 14:20:00,72.57,72.75,72.5,72.65,78338.0,65.3058,65.4678,65.2428,65.3778,78338.0
2018-02-06 14:30:00,72.65,73.08,72.63,72.98,74161.0,65.3778,65.7648,65.3598,65.6748,74161.0
2018-02-06 14:40:00,72.97,73.5,72.97,73.42,82526.0,65.6658,66.1427,65.6658,66.0707,82526.0
2018-02-06 14:50:00,73.41,73.8,73.28,73.76,91649.0,66.0617,66.4127,65.9447,66.3767,91649.0
2018-02-06 15:00:00,73.78,74.2,73.7,74.19,104998.0,66.3947,66.7726,66.3227,66.7636,104998.0
2018-02-06 15:10:00,74.18,74.2,73.82,73.85,180288.0,66.7546,66.7726,66.4307,66.4577,180288.0
2018-02-06 15:20:00,73.87,74.06,73.74,73.96,140922.0,66.4757,66.6467,66.3587,66.5567,140922.0
2018-02-06 15:30:00,73.98,74.23,73.7,74.12,207714.0,66.5747,66.7996,66.3227,66.7007,207714.0
2018-02-06 15:40:00,74.12,74.27,73.74,73.79,306115.0,66.7007,66.8356,66.3587,66.4037,306115.0
2018-02-06 15:50:00,73.77,73.98,73.55,73.94,605424.0,66.3857,66.5747,66.1877,66.5387,605424.0
2018-02-07 09:30:00,76.63,78.99,76.63,77.42,737835.0,68.9594,71.0832,68.9594,69.6703,737835.0
2018-02-07 09:40:00,77.49,78.55,77.42,78.47,434711.0,69.7333,70.6872,69.6703,70.6152,434711.0
2018-02-07 09:50:00,78.46,78.88,77.66,77.84,226145.0,70.6062,70.9842,69.8863,70.0483,226145.0
2018-02-07 10:00:00,77.9,77.9,77.23,77.68,157721.0,70.1023,70.1023,69.4993,69.9043,157721.0
2018-02-07 10:10:00,77.68,77.8,77.41,77.61,154893.0,69.9043,70.0123,69.6613,69.8413,154893.0
2018-02-07 10:20:00,77.64,77.67,77.25,77.48,137405.0,69.8683,69.8953,69.5173,69.7243,137405.0
2018-02-07 10:30:00,77.52,77.74,77.32,77.65,140331.0,69.7603,69.9583,69.5803,69.8773,140331.0
2018-02-07 10:40:00,77.68,78.0,77.41,77.97,136104.0,69.9043,70.1923,69.6613,70.1653,136104.0
2018-02-07 10:50:00,77.95,78.44,77.81,78.35,119845.0,70.1473,70.5882,70.0213,70.5072,119845.0
2018-02-07 11:00:00,78.39,78.78,78.25,78.78,127874.0,70.5432,70.8942,70.4172,70.8942,127874.0
2018-02-07 11:10:00,78.76,78.86,78.44,78.7,132997.0,70.8762,70.9662,70.5882,70.8222,132997.0
2018-02-07 11:20:00,78.7,78.71,78.37,78.51,105465.0,70.8222,70.8312,70.5252,70.6512,105465.0
2018-02-07 11:30:00,78.52,78.68,78.21,78.27,133473.0,70.6602,70.8042,70.3813,70.4352,133473.0
2018-02-07 11:40:00,78.27,78.88,78.24,78.74,117716.0,70.4352,70.9842,70.4082,70.8582,117716.0
2018-02-07 11:50:00,78.74,79.28,78.67,79.26,236223.0,70.8582,71.3441,70.7952,71.3261,236223.0
2018-02-07 12:00:00,79.25,79.26,78.8,78.81,86993.0,71.3171,71.3261,70.9122,70.9212,86993.0
2018-02-07 12:10:00,78.81,78.98,78.71,78.77,61978.0,70.9212,71.0742,70.8312,70.8852,61978.0
2018-02-07 12:20:00,78.77,78.8,78.61,78.71,46371.0,70.8852,70.9122,70.7412,70.8312,46371.0
2018-02-07 12:30:00,78.73,78.73,78.31,78.56,92237.0,70.8492,70.8492,70.4712,70.6962,92237.0
2018-02-07 12:40:00,78.56,78.76,78.4,78.43,77449.0,70.6962,70.8762,70.5522,70.5792,77449.0
2018-02-07 12:50:00,78.44,78.57,78.31,78.36,57572.0,70.5882,70.7052,70.4712,70.5162,57572.0
2018-02-07 13:00:00,78.39,78.48,77.9,78.12,63318.0,70.5432,70.6242,70.1023,70.3003,63318.0
2018-02-07 13:10:00,78.14,78.21,77.75,78.05,118809.0,70.3183,70.3813,69.9673,70.2373,118809.0
2018-02-07 13:20:00,78.06,78.14,77.51,77.77,93628.0,70.2463,70.3183,69.7513,69.9853,93628.0
2018-02-07 13:30:00,77.8,78.11,77.52,77.88,65084.0,70.0123,70.2913,69.7603,70.0843,65084.0
2018-02-07 13:40:00,77.87,77.98,77.49,77.53,80272.0,70.0753,70.1743,69.7333,69.7693,80272.0
2018-02-07 13:50:00,77.53,77.63,77.38,77.57,45495.0,69.7693,69.8593,69.6343,69.8053,45495.0
2018-02-07 14:00:00,77.55,77.57,77.08,77.13,70622.0,69.7873,69.8053,69.3644,69.4094,70622.0
2018-02-07 14:10:00,77.13,77.33,77.13,77.21,119298.0,69.4094,69.5893,69.4094,69.4813,119298.0
2018-02-07 14:20:00,77.22,77.6,77.21,77.6,115817.0,69.4903,69.8323,69.4813,69.8323,115817.0
2018-02-07 14:30:00,77.6,77.61,77.2,77.2,87654.0,69.8323,69.8413,69.4724,69.4724,87654.0
2018-02-07 14:40:00,77.2,77.25,76.66,76.76,100430.0,69.4724,69.5173,68.9864,69.0764,100430.0
2018-02-07 14:50:00,76.74,76.93,76.5,76.92,127444.0,69.0584,69.2294,68.8424,69.2204,127444.0
2018-02-07 15:00:00,76.91,77.23,76.88,77.13,131037.0,69.2114,69.4993,69.1844,69.4094,131037.0
2018-02-07 15:10:00,77.11,77.33,77.05,77.32,128165.0,69.3914,69.5893,69.3374,69.5803,128165.0
2018-02-07 15:20:00,77.32,77.51,77.29,77.4,122563.0,69.5803,69.7513,69.5533,69.6523,122563.0
2018-02-07 15:30:00,77.39,77.39,77.09,77.28,151093.0,69.6433,69.6433,69.3734,69.5443,151093.0
2018-02-07 15:40:00,77.29,77.34,76.98,77.06,183809.0,69.5533,69.5983,69.2744,69.3464,183809.0
2018-02-07 15:50:00,77.05,77.05,76.5,76.53,602670.0,69.3374,69.3374,68.8424,68.8694,602670.0
2018-02-08 09:30:00,76.71,77.49,76.52,77.34,246343.0,69.0314,69.7333,68.8604,69.5983,246343.0
2018-02-08 09:40:00,77.35,77.8,77.04,77.22,135666.0,69.6073,70.0123,69.3284,69.4903,135666.0
2018-02-08 09:50:00,77.22,77.99,77.11,77.62,186798.0,69.4903,70.1833,69.3914,69.8503,186798.0
2018-02-08 10:00:00,77.59,78.0,77.35,78.0,162846.0,69.8233,70.1923,69.6073,70.1923,162846.0
2018-02-08 10:10:00,78.01,78.08,77.62,77.78,216816.0,70.2013,70.2643,69.8503,69.9943,216816.0
2018-02-08 10:20:00,77.81,77.97,77.63,77.75,103071.0,70.0213,70.1653,69.8593,69.9673,103071.0
2018-02-08 10:30:00,77.75,77.9,77.47,77.53,135014.0,69.9673,70.1023,69.7153,69.7693,135014.0
2018-02-08 10:40:00,77.55,77.55,77.31,77.4,106034.0,69.7873,69.7873,69.5713,69.6523,106034.0
2018-02-08 10:50:00,77.41,77.41,76.8,77.05,219849.0,69.6613,69.6613,69.1124,69.3374,219849.0
2018-02-08 11:00:00,77.09,77.26,77.02,77.09,114854.0,69.3734,69.5263,69.3104,69.3734,114854.0
2018-02-08 11:10:00,77.06,77.16,76.78,76.93,143890.0,69.3464,69.4364,69.0944,69.2294,143890.0
2018-02-08 11:20:00,76.95,77.07,76.8,77.0,139968.0,69.2474,69.3554,69.1124,69.2924,139968.0
2018-02-08 11:30:00,77.0,77.33,76.81,77.3,187122.0,69.2924,69.5893,69.1214,69.5623,187122.0
2018-02-08 11:40:00,77.29,77.31,77.05,77.18,128558.0,69.5533,69.5713,69.3374,69.4544,128558.0
2018-02-08 11:50:00,77.21,77.61,77.2,77.48,143981.0,69.4813,69.8413,69.4724,69.7243,143981.0
2018-02-08 12:00:00,77.46,77.61,77.29,77.3,128189.0,69.7063,69.8413,69.5533,69.5623,128189.0
2018-02-08 12:10:00,77.29,77.4,77.15,77.18,119748.0,69.5533,69.6523,69.4274,69.4544,119748.0
2018-02-08 12:20:00,77.14,77.15,76.56,76.66,119817.0,69.4184,69.4274,68.8964,68.9864,119817.0
2018-02-08 12:30:00,76.68,76.81,76.44,76.65,94328.0,69.0044,69.1214,68.7884,68.9774,94328.0
2018-02-08 12:40:00,76.64,76.9,76.46,76.57,115887.0,68.9684,69.2024,68.8064,68.9054,115887.0
2018-02-08 12:50:00,76.57,76.57,76.12,76.34,104897.0,68.9054,68.9054,68.5005,68.6984,104897.0
2018-02-08 13:00:00,76.33,76.63,76.14,76.5,132966.0,68.6894,68.9594,68.5185,68.8424,132966.0
2018-02-08 13:10:00,76.52,76.82,76.49,76.7,98798.0,68.8604,69.1304,68.8334,69.0224,98798.0
2018-02-08 13:20:00,76.7,76.82,76.44,76.44,82357.0,69.0224,69.1304,68.7884,68.7884,82357.0
2018-02-08 13:30:00,76.43,76.71,76.36,76.67,65382.0,68.7794,69.0314,68.7164,68.9954,65382.0
2018-02-08 13:40:00,76.66,76.97,76.6,76.81,92371.0,68.9864,69.2654,68.9324,69.1214,92371.0
2018-02-08 13:50:00,76.87,77.05,76.79,76.92,59547.0,69.1754,69.3374,69.1034,69.2204,59547.0
2018-02-08 14:00:00,76.92,76.92,76.59,76.75,72090.0,69.2204,69.2204,68.9234,69.0674,72090.0
2018-02-08 14:10:00,76.75,76.96,76.66,76.87,73799.0,69.0674,69.2564,68.9864,69.1754,73799.0
2018-02-08 14:20:00,76.89,76.95,76.42,76.5,64552.0,69.1934,69.2474,68.7704,68.8424,64552.0
2018-02-08 14:30:00,76.49,76.51,76.19,76.46,83120.0,68.8334,68.8514,68.5635,68.8064,83120.0
2018-02-08 14:40:00,76.42,76.62,76.33,76.62,108562.0,68.7704,68.9504,68.6894,68.9504,108562.0
2018-02-08 14:50:00,76.62,76.63,76.18,76.37,88741.0,68.9504,68.9594,68.5545,68.7254,88741.0
2018-02-08 15:00:00,76.38,76.7,76.27,76.36,118705.0,68.7344,69.0224,68.6354,68.7164,118705.0
2018-02-08 15:10:00,76.34,76.4,76.17,76.2,92319.0,68.6984,68.7524,68.5455,68.5724,92319.0
2018-02-08 15:20:00,76.2,76.55,76.12,76.34,109238.0,68.5724,68.8874,68.5005,68.6984,109238.0
2018-02-08 15:30:00,76.35,76.39,75.83,75.9,182012.0,68.7074,68.7434,68.2395,68.3025,182012.0
2018-02-08 15:40:00,75.9,76.08,75.68,75.83,273914.0,68.3025,68.4645,68.1045,68.2395,273914.0
2018-02-08 15:50:00,75.83,75.87,75.09,75.15,580472.0,68.2395,68.2755,67.5736,67.6276,580472.0
2018-02-09 09:30:00,75.84,75.96,75.5,75.58,169394.0,68.2485,68.3565,67.9425,68.0145,169394.0
2018-02-09 09:40:00,75.61,76.06,75.42,75.74,92849.0,68.0415,68.4465,67.8705,68.1585,92849.0
2018-02-09 09:50:00,75.74,76.35,75.58,76.01,127972.0,68.1585,68.7074,68.0145,68.4015,127972.0
2018-02-09 10:00:00,76.04,76.21,75.84,76.01,151046.0,68.4285,68.5814,68.2485,68.4015,151046.0
2018-02-09 10:10:00,76.0,76.2,75.81,76.02,124378.0,68.3925,68.5724,68.2215,68.4105,124378.0
2018-02-09 10:20:00,76.03,76.36,76.0,76.16,85254.0,68.4195,68.7164,68.3925,68.5365,85254.0
2018-02-09 10:30:00,76.15,76.36,75.99,76.11,136597.0,68.5275,68.7164,68.3835,68.4915,136597.0
2018-02-09 10:40:00,76.1,76.23,75.68,75.83,185840.0,68.4825,68.5994,68.1045,68.2395,185840.0
2018-02-09 10:50:00,75.83,76.28,75.78,76.09,169412.0,68.2395,68.6444,68.1945,68.4735,169412.0
2018-02-09 11:00:00,76.09,76.59,76.03,76.38,92397.0,68.4735,68.9234,68.4195,68.7344,92397.0
2018-02-09 11:10:00,76.35,76.51,75.96,76.07,90726.0,68.7074,68.8514,68.3565,68.4555,90726.0
2018-02-09 11:20:00,76.07,76.16,75.71,75.9,81241.0,68.4555,68.5365,68.1315,68.3025,81241.0
2018-02-09 11:30:00,75.89,76.2,75.85,76.11,81153.0,68.2935,68.5724,68.2575,68.4915,81153.0
2018-02-09 11:40:00,76.12,76.14,75.85,75.86,69114.0,68.5005,68.5185,68.2575,68.2665,69114.0
2018-02-09 11:50:00,75.84,75.9,75.49,75.5,118499.0,68.2485,68.3025,67.9335,67.9425,118499.0
2018-02-09 12:00:00,75.48,75.55,75.06,75.08,179814.0,67.9245,67.9875,67.5466,67.5646,179814.0
2018-02-09 12:10:00,75.08,75.43,75.05,75.09,143735.0,67.5646,67.8795,67.5376,67.5736,143735.0
2018-02-09 12:20:00,75.11,75.45,74.88,74.89,85080.0,67.5916,67.8975,67.3846,67.3936,85080.0
2018-02-09 12:30:00,74.88,75.06,74.63,74.69,88081.0,67.3846,67.5466,67.1596,67.2136,88081.0
2018-02-09 12:40:00,74.67,74.68,74.44,74.5,76991.0,67.1956,67.2046,66.9886,67.0426,76991.0
2018-02-09 12:50:00,74.5,75.08,74.43,75.06,191685.0,67.0426,67.5646,66.9796,67.5466,191685.0
2018-02-09 13:00:00,75.08,75.15,74.63,74.63,94623.0,67.5646,67.6276,67.1596,67.1596,94623.0
2018-02-09 13:10:00,74.63,74.86,74.38,74.86,81250.0,67.1596,67.3666,66.9346,67.3666,81250.0
2018-02-09 13:20:00,74.84,74.91,74.37,74.49,71261.0,67.3486,67.4116,66.9256,67.0336,71261.0
2018-02-09 13:30:00,74.49,74.55,74.06,74.13,95967.0,67.0336,67.0876,66.6467,66.7097,95967.0
2018-02-09 13:40:00,74.1,74.71,74.1,74.65,107047.0,66.6827,67.2316,66.6827,67.1776,107047.0
2018-02-09 13:50:00,74.69,75.23,74.64,74.89,118534.0,67.2136,67.6995,67.1686,67.3936,118534.0
2018-02-09 14:00:00,74.92,75.62,74.87,75.44,118467.0,67.4206,68.0505,67.3756,67.8885,118467.0
2018-02-09 14:10:00,75.47,75.97,75.37,75.83,126608.0,67.9155,68.3655,67.8255,68.2395,126608.0
2018-02-09 14:20:00,75.86,76.27,75.67,75.68,118608.0,68.2665,68.6354,68.0955,68.1045,118608.0
2018-02-09 14:30:00,75.7,75.74,75.36,75.53,107184.0,68.1225,68.1585,67.8165,67.9695,107184.0
2018-02-09 14:40:00,75.54,75.71,75.44,75.62,134991.0,67.9785,68.1315,67.8885,68.0505,134991.0
2018-02-09 14:50:00,75.6,75.81,75.26,75.27,209767.0,68.0325,68.2215,67.7265,67.7355,209767.0
2018-02-09 15:00:00,75.26,75.29,74.88,74.97,143611.0,67.7265,67.7535,67.3846,67.4656,143611.0
2018-02-09 15:10:00,74.98,75.36,74.92,75.33,144585.0,67.4746,67.8165,67.4206,67.7895,144585.0
2018-02-09 15:20:00,75.34,75.62,75.2,75.52,111041.0,67.7985,68.0505,67.6725,67.9605,111041.0
2018-02-09 15:30:00,75.55,75.89,75.5,75.79,139852.0,67.9875,68.2935,67.9425,68.2035,139852.0
2018-02-09 15:40:00,75.79,76.61,75.78,76.39,189947.0,68.2035,68.9414,68.1945,68.7434,189947.0
2018-02-09 15:50:00,76.39,76.82,76.1,76.27,601595.0,68.7434,69.1304,68.4825,68.6354,601595.0
2018-02-12 09:30:00,76.51,77.64,76.42,77.64,325287.0,68.8514,69.8683,68.7704,69.8683,325287.0
2018-02-12 09:40:00,77.63,77.9,77.45,77.58,210958.0,69.8593,70.1023,69.6973,69.8143,210958.0
2018-02-12 09:50:00,77.57,77.58,77.12,77.19,139307.0,69.8053,69.8143,69.4004,69.4634,139307.0
2018-02-12 10:00:00,77.21,77.61,77.17,77.3,123834.0,69.4813,69.8413,69.4454,69.5623,123834.0
2018-02-12 10:10:00,77.29,77.36,76.8,76.83,122061.0,69.5533,69.6163,69.1124,69.1394,122061.0
2018-02-12 10:20:00,76.84,76.94,76.58,76.86,114475.0,69.1484,69.2384,68.9144,69.1664,114475.0
2018-02-12 10:30:00,76.88,77.24,76.69,77.08,129777.0,69.1844,69.5083,69.0134,69.3644,129777.0
2018-02-12 10:40:00,77.08,77.11,76.85,77.08,97176.0,69.3644,69.3914,69.1574,69.3644,97176.0
2018-02-12 10:50:00,77.1,77.11,76.83,77.09,91260.0,69.3824,69.3914,69.1394,69.3734,91260.0
2018-02-12 11:00:00,77.08,77.24,76.89,77.19,82229.0,69.3644,69.5083,69.1934,69.4634,82229.0
2018-02-12 11:10:00,77.22,77.37,77.06,77.31,94694.0,69.4903,69.6253,69.3464,69.5713,94694.0
2018-02-12 11:20:00,77.33,77.43,77.26,77.35,96273.0,69.5893,69.6793,69.5263,69.6073,96273.0
2018-02-12 11:30:00,77.35,77.53,77.25,77.51,88080.0,69.6073,69.7693,69.5173,69.7513,88080.0
2018-02-12 11:40:00,77.51,77.63,77.49,77.52,92189.0,69.7513,69.8593,69.7333,69.7603,92189.0
2018-02-12 11:50:00,77.53,77.75,77.39,77.71,74375.0,69.7693,69.9673,69.6433,69.9313,74375.0
2018-02-12 12:00:00,77.73,77.75,77.56,77.7,83940.0,69.9493,69.9673,69.7963,69.9223,83940.0
2018-02-12 12:10:00,77.7,77.86,77.57,77.81,60827.0,69.9223,70.0663,69.8053,70.0213,60827.0
2018-02-12 12:20:00,77.84,77.84,77.63,77.66,42675.0,70.0483,70.0483,69.8593,69.8863,42675.0
2018-02-12 12:30:00,77.65,77.65,77.49,77.52,44538.0,69.8773,69.8773,69.7333,69.7603,44538.0
2018-02-12 12:40:00,77.52,77.52,77.29,77.3,41967.0,69.7603,69.7603,69.5533,69.5623,41967.0
2018-02-12 12:50:00,77.31,77.43,77.24,77.36,45901.0,69.5713,69.6793,69.5083,69.6163,45901.0
2018-02-12 13:00:00,77.38,77.43,77.13,77.15,57235.0,69.6343,69.6793,69.4094,69.4274,57235.0
2018-02-12 13:10:00,77.15,77.22,77.08,77.13,42968.0,69.4274,69.4903,69.3644,69.4094,42968.0
2018-02-12 13:20:00,77.13,77.28,77.03,77.25,49822.0,69.4094,69.5443,69.3194,69.5173,49822.0
2018-02-12 13:30:00,77.26,77.28,77.04,77.1,42316.0,69.5263,69.5443,69.3284,69.3824,42316.0
2018-02-12 13:40:00,77.1,77.2,77.07,77.16,38869.0,69.3824,69.4724,69.3554,69.4364,38869.0
2018-02-12 13:50:00,77.16,77.57,77.14,77.52,58675.0,69.4364,69.8053,69.4184,69.7603,58675.0
2018-02-12 14:00:00,77.54,77.54,77.26,77.35,47256.0,69.7783,69.7783,69.5263,69.6073,47256.0
2018-02-12 14:10:00,77.35,77.37,77.27,77.33,44548.0,69.6073,69.6253,69.5353,69.5893,44548.0
2018-02-12 14:20:00,77.33,77.57,77.33,77.52,57276.0,69.5893,69.8053,69.5893,69.7603,57276.0
2018-02-12 14:30:00,77.53,77.65,77.51,77.6,49740.0,69.7693,69.8773,69.7513,69.8323,49740.0
2018-02-12 14:40:00,77.61,77.69,77.44,77.46,52031.0,69.8413,69.9133,69.6883,69.7063,52031.0
2018-02-12 14:50:00,77.46,77.59,77.37,77.55,50124.0,69.7063,69.8233,69.6253,69.7873,50124.0
2018-02-12 15:00:00,77.57,77.69,77.54,77.64,54990.0,69.8053,69.9133,69.7783,69.8683,54990.0
2018-02-12 15:10:00,77.63,77.78,77.6,77.74,63114.0,69.8593,69.9943,69.8323,69.9583,63114.0
2018-02-12 15:20:00,77.75,77.85,77.69,77.69,76514.0,69.9673,70.0573,69.9133,69.9133,76514.0
2018-02-12 15:30:00,77.69,77.79,77.48,77.57,93797.0,69.9133,70.0033,69.7243,69.8053,93797.0
2018-02-12 15:40:00,77.57,77.76,77.22,77.39,149971.0,69.8053,69.9763,69.4903,69.6433,149971.0
2018-02-12 15:50:00,77.38,77.67,77.18,77.43,375629.0,69.6343,69.8953,69.4544,69.6793,375629.0
2018-02-13 09:30:00,76.9,77.19,76.66,76.92,153981.0,69.2024,69.4634,68.9864,69.2204,153981.0
2018-02-13 09:40:00,76.9,77.06,76.7,76.78,116422.0,69.2024,69.3464,69.0224,69.0944,116422.0
2018-02-13 09:50:00,76.79,77.1,76.79,77.0,84936.0,69.1034,69.3824,69.1034,69.2924,84936.0
2018-02-13 10:00:00,76.99,77.22,76.89,76.91,209711.0,69.2834,69.4903,69.1934,69.2114,209711.0
2018-02-13 10:10:00,76.9,77.04,76.79,76.98,73709.0,69.2024,69.3284,69.1034,69.2744,73709.0
2018-02-13 10:20:00,76.99,77.24,76.99,77.14,67342.0,69.2834,69.5083,69.2834,69.4184,67342.0
2018-02-13 10:30:00,77.13,77.54,77.12,77.54,83582.0,69.4094,69.7783,69.4004,69.7783,83582.0
2018-02-13 10:40:00,77.54,77.7,77.49,77.7,84929.0,69.7783,69.9223,69.7333,69.9223,84929.0
2018-02-13 10:50:00,77.71,77.74,77.47,77.52,75582.0,69.9313,69.9583,69.7153,69.7603,75582.0
2018-02-13 11:00:00,77.52,77.63,77.25,77.32,49822.0,69.7603,69.8593,69.5173,69.5803,49822.0
2018-02-13 11:10:00,77.32,77.68,77.29,77.66,93344.0,69.5803,69.9043,69.5533,69.8863,93344.0
2018-02-13 11:20:00,77.67,77.78,77.6,77.69,92725.0,69.8953,69.9943,69.8323,69.9133,92725.0
2018-02-13 11:30:00,77.69,77.75,77.52,77.67,103832.0,69.9133,69.9673,69.7603,69.8953,103832.0
2018-02-13 11:40:00,77.66,77.68,77.47,77.59,60965.0,69.8863,69.9043,69.7153,69.8233,60965.0
2018-02-13 11:50:00,77.59,77.65,77.57,77.6,52409.0,69.8233,69.8773,69.8053,69.8323,52409.0
2018-02-13 12:00:00,77.6,77.64,77.53,77.55,59309.0,69.8323,69.8683,69.7693,69.7873,59309.0
2018-02-13 12:10:00,77.56,77.64,77.52,77.59,38037.0,69.7963,69.8683,69.7603,69.8233,38037.0
2018-02-13 12:20:00,77.6,77.63,77.55,77.57,38912.0,69.8323,69.8593,69.7873,69.8053,38912.0
2018-02-13 12:30:00,77.57,77.6,77.37,77.49,50376.0,69.8053,69.8323,69.6253,69.7333,50376.0
2018-02-13 12:40:00,77.49,77.56,77.47,77.5,58046.0,69.7333,69.7963,69.7153,69.7423,58046.0
2018-02-13 12:50:00,77.49,77.49,77.37,77.37,52480.0,69.7333,69.7333,69.6253,69.6253,52480.0
2018-02-13 13:00:00,77.38,77.49,77.35,77.48,40151.0,69.6343,69.7333,69.6073,69.7243,40151.0
2018-02-13 13:10:00,77.48,77.71,77.46,77.69,36531.0,69.7243,69.9313,69.7063,69.9133,36531.0
2018-02-13 13:20:00,77.7,77.88,77.68,77.81,43577.0,69.9223,70.0843,69.9043,70.0213,43577.0
2018-02-13 13:30:00,77.81,78.0,77.8,77.98,74433.0,70.0213,70.1923,70.0123,70.1743,74433.0
2018-02-13 13:40:00,77.98,77.98,77.88,77.93,51445.0,70.1743,70.1743,70.0843,70.1293,51445.0
2018-02-13 13:50:00,77.92,78.0,77.89,77.92,44923.0,70.1203,70.1923,70.0933,70.1203,44923.0
2018-02-13 14:00:00,77.93,77.97,77.84,77.97,41564.0,70.1293,70.1653,70.0483,70.1653,41564.0
2018-02-13 14:10:00,77.96,78.13,77.95,78.04,73117.0,70.1563,70.3093,70.1473,70.2283,73117.0
2018-02-13 14:20:00,78.04,78.09,77.98,78.03,47780.0,70.2283,70.2733,70.1743,70.2193,47780.0
2018-02-13 14:30:00,78.03,78.05,77.82,77.87,44276.0,70.2193,70.2373,70.0303,70.0753,44276.0
2018-02-13 14:40:00,77.86,77.9,77.81,77.88,32984.0,70.0663,70.1023,70.0213,70.0843,32984.0
2018-02-13 14:50:00,77.88,78.04,77.87,78.02,55214.0,70.0843,70.2283,70.0753,70.2103,55214.0
2018-02-13 15:00:00,78.03,78.06,77.86,77.89,53264.0,70.2193,70.2463,70.0663,70.0933,53264.0
2018-02-13 15:10:00,77.88,78.07,77.83,78.04,64077.0,70.0843,70.2553,70.0393,70.2283,64077.0
2018-02-13 15:20:00,78.04,78.12,77.97,78.07,69132.0,70.2283,70.3003,70.1653,70.2553,69132.0
2018-02-13 15:30:00,78.08,78.14,77.99,78.14,95784.0,70.2643,70.3183,70.1833,70.3183,95784.0
2018-02-13 15:40:00,78.15,78.23,77.99,78.02,237663.0,70.3273,70.3992,70.1833,70.2103,237663.0
2018-02-13 15:50:00,78.02,78.3,78.02,78.08,331039.0,70.2103,70.4622,70.2103,70.2643,331039.0
2018-02-14 09:30:00,77.43,77.9,77.38,77.62,120572.0,69.6793,70.1023,69.6343,69.8503,120572.0
2018-02-14 09:40:00,77.62,78.06,77.59,77.8,90931.0,69.8503,70.2463,69.8233,70.0123,90931.0
2018-02-14 09:50:00,77.81,78.16,77.69,77.75,95487.0,70.0213,70.3363,69.9133,69.9673,95487.0
2018-02-14 10:00:00,77.78,78.31,77.73,78.23,62749.0,69.9943,70.4712,69.9493,70.3992,62749.0
2018-02-14 10:10:00,78.22,78.41,78.11,78.35,45546.0,70.3902,70.5612,70.2913,70.5072,45546.0
2018-02-14 10:20:00,78.33,78.57,78.3,78.47,59630.0,70.4892,70.7052,70.4622,70.6152,59630.0
2018-02-14 10:30:00,78.49,78.6,78.24,78.59,71332.0,70.6332,70.7322,70.4082,70.7232,71332.0
2018-02-14 10:40:00,78.59,78.59,78.13,78.2,49391.0,70.7232,70.7232,70.3093,70.3723,49391.0
2018-02-14 10:50:00,78.17,78.38,78.12,78.32,46755.0,70.3453,70.5342,70.3003,70.4802,46755.0
2018-02-14 11:00:00,78.34,78.46,78.23,78.41,33975.0,70.4982,70.6062,70.3992,70.5612,33975.0
2018-02-14 11:10:00,78.41,78.57,78.38,78.55,57989.0,70.5612,70.7052,70.5342,70.6872,57989.0
2018-02-14 11:20:00,78.55,78.71,78.36,78.65,133757.0,70.6872,70.8312,70.5162,70.7772,133757.0
2018-02-14 11:30:00,78.66,78.85,78.58,78.78,203926.0,70.7862,70.9572,70.7142,70.8942,203926.0
2018-02-14 11:40:00,78.78,78.87,78.39,78.5,90761.0,70.8942,70.9752,70.5432,70.6422,90761.0
2018-02-14 11:50:00,78.5,78.5,78.35,78.37,37241.0,70.6422,70.6422,70.5072,70.5252,37241.0
2018-02-14 12:00:00,78.34,78.49,78.32,78.37,27419.0,70.4982,70.6332,70.4802,70.5252,27419.0
2018-02-14 12:10:00,78.39,78.47,78.31,78.32,24739.0,70.5432,70.6152,70.4712,70.4802,24739.0
2018-02-14 12:20:00,78.31,78.52,78.25,78.5,23764.0,70.4712,70.6602,70.4172,70.6422,23764.0
2018-02-14 12:30:00,78.52,78.69,78.43,78.67,29334.0,70.6602,70.8132,70.5792,70.7952,29334.0
2018-02-14 12:40:00,78.7,78.7,78.44,78.44,24041.0,70.8222,70.8222,70.5882,70.5882,24041.0
2018-02-14 12:50:00,78.48,78.76,78.44,78.75,33595.0,70.6242,70.8762,70.5882,70.8672,33595.0
2018-02-14 13:00:00,78.76,78.96,78.73,78.87,41185.0,70.8762,71.0562,70.8492,70.9752,41185.0
2018-02-14 13:10:00,78.87,78.97,78.8,78.9,50627.0,70.9752,71.0652,70.9122,71.0022,50627.0
2018-02-14 13:20:00,78.91,79.08,78.91,79.0,67815.0,71.0112,71.1642,71.0112,71.0922,67815.0
2018-02-14 13:30:00,79.01,79.14,79.0,79.07,74534.0,71.1012,71.2182,71.0922,71.1552,74534.0
2018-02-14 13:40:00,79.06,79.18,78.96,79.04,42134.0,71.1462,71.2542,71.0562,71.1282,42134.0
2018-02-14 13:50:00,79.03,79.23,79.01,79.23,61882.0,71.1192,71.2991,71.1012,71.2991,61882.0
2018-02-14 14:00:00,79.24,79.47,79.24,79.43,91716.0,71.3081,71.5151,71.3081,71.4791,91716.0
2018-02-14 14:10:00,79.44,79.58,79.44,79.49,148821.0,71.4881,71.6141,71.4881,71.5331,148821.0
2018-02-14 14:20:00,79.5,79.6,79.38,79.38,71611.0,71.5421,71.6321,71.4341,71.4341,71611.0
2018-02-14 14:30:00,79.37,79.62,79.33,79.6,62366.0,71.4251,71.6501,71.3891,71.6321,62366.0
2018-02-14 14:40:00,79.58,79.71,79.58,79.64,121646.0,71.6141,71.7311,71.6141,71.6681,121646.0
2018-02-14 14:50:00,79.64,79.76,79.61,79.69,66199.0,71.6681,71.7761,71.6411,71.7131,66199.0
2018-02-14 15:00:00,79.68,79.87,79.68,79.77,84515.0,71.7041,71.8751,71.7041,71.7851,84515.0
2018-02-14 15:10:00,79.76,79.91,79.75,79.89,118836.0,71.7761,71.9111,71.7671,71.8931,118836.0
2018-02-14 15:20:00,79.9,79.99,79.77,79.95,146656.0,71.9021,71.9831,71.7851,71.9471,146656.0
2018-02-14 15:30:00,79.95,80.04,79.76,80.03,289998.0,71.9471,72.0281,71.7761,72.0191,289998.0
2018-02-14 15:40:00,80.03,80.13,79.85,79.9,273922.0,72.0191,72.1091,71.8571,71.9021,273922.0
2018-02-14 15:50:00,79.91,79.95,79.77,79.81,453931.0,71.9111,71.9471,71.7851,71.8211,453931.0
2018-02-15 09:30:00,80.35,80.49,80.04,80.44,124124.0,72.307,72.433,72.0281,72.388,124124.0
2018-02-15 09:40:00,80.45,80.46,79.98,80.03,95772.0,72.397,72.406,71.9741,72.0191,95772.0
2018-02-15 09:50:00,80.06,80.39,80.05,80.29,64344.0,72.0461,72.343,72.0371,72.253,64344.0
2018-02-15 10:00:00,80.25,80.25,79.92,79.98,37650.0,72.217,72.217,71.9201,71.9741,37650.0
2018-02-15 10:10:00,80.0,80.05,79.93,80.02,43913.0,71.9921,72.0371,71.9291,72.0101,43913.0
2018-02-15 10:20:00,80.01,80.32,79.99,80.21,35373.0,72.0011,72.28,71.9831,72.1811,35373.0
2018-02-15 10:30:00,80.21,80.25,79.93,79.93,45799.0,72.1811,72.217,71.9291,71.9291,45799.0
2018-02-15 10:40:00,79.93,79.95,79.66,79.76,71579.0,71.9291,71.9471,71.6861,71.7761,71579.0
2018-02-15 10:50:00,79.76,79.86,79.53,79.54,55097.0,71.7761,71.8661,71.5691,71.5781,55097.0
2018-02-15 11:00:00,79.54,79.64,79.33,79.64,64930.0,71.5781,71.6681,71.3891,71.6681,64930.0
2018-02-15 11:10:00,79.63,79.79,79.56,79.57,38017.0,71.6591,71.8031,71.5961,71.6051,38017.0
2018-02-15 11:20:00,79.58,79.97,79.58,79.97,45971.0,71.6141,71.9651,71.6141,71.9651,45971.0
2018-02-15 11:30:00,79.96,79.96,79.78,79.87,14234.0,71.9561,71.9561,71.7941,71.8751,14234.0
2018-02-15 11:40:00,79.87,79.98,79.83,79.9,21598.0,71.8751,71.9741,71.8391,71.9021,21598.0
2018-02-15 11:50:00,79.89,80.07,79.89,80.05,36838.0,71.8931,72.0551,71.8931,72.0371,36838.0
2018-02-15 12:00:00,80.06,80.08,79.85,79.96,36326.0,72.0461,72.0641,71.8571,71.9561,36326.0
2018-02-15 12:10:00,79.96,80.05,79.88,79.96,18320.0,71.9561,72.0371,71.8841,71.9561,18320.0
2018-02-15 12:20:00,79.96,80.03,79.91,79.92,25779.0,71.9561,72.0191,71.9111,71.9201,25779.0
2018-02-15 12:30:00,79.9,80.12,79.9,80.12,33280.0,71.9021,72.1001,71.9021,72.1001,33280.0
2018-02-15 12:40:00,80.12,80.14,79.99,80.07,19311.0,72.1001,72.1181,71.9831,72.0551,19311.0
2018-02-15 12:50:00,80.09,80.14,80.05,80.14,19560.0,72.0731,72.1181,72.0371,72.1181,19560.0
2018-02-15 13:00:00,80.14,80.44,80.12,80.43,41451.0,72.1181,72.388,72.1001,72.379,41451.0
2018-02-15 13:10:00,80.43,80.64,80.42,80.54,45056.0,72.379,72.568,72.37,72.478,45056.0
2018-02-15 13:20:00,80.54,80.54,80.35,80.38,30643.0,72.478,72.478,72.307,72.334,30643.0
2018-02-15 13:30:00,80.37,80.39,80.23,80.27,49683.0,72.325,72.343,72.199,72.235,49683.0
2018-02-15 13:40:00,80.28,80.52,80.27,80.51,35568.0,72.244,72.46,72.235,72.451,35568.0
2018-02-15 13:50:00,80.5,80.58,80.47,80.56,47067.0,72.442,72.514,72.415,72.496,47067.0
2018-02-15 14:00:00,80.56,80.73,80.51,80.7,42225.0,72.496,72.649,72.451,72.622,42225.0
2018-02-15 14:10:00,80.68,80.75,80.65,80.73,35306.0,72.604,72.667,72.577,72.649,35306.0
2018-02-15 14:20:00,80.73,80.88,80.6,80.88,54791.0,72.649,72.784,72.532,72.784,54791.0
2018-02-15 14:30:00,80.87,80.98,80.84,80.94,68557.0,72.775,72.874,72.748,72.838,68557.0
2018-02-15 14:40:00,80.94,81.0,80.89,80.98,79636.0,72.838,72.892,72.793,72.874,79636.0
2018-02-15 14:50:00,80.98,80.98,80.79,80.85,46977.0,72.874,72.874,72.703,72.757,46977.0
2018-02-15 15:00:00,80.84,81.07,80.84,80.97,71562.0,72.748,72.955,72.748,72.865,71562.0
2018-02-15 15:10:00,80.98,81.07,80.88,81.05,50807.0,72.874,72.955,72.784,72.937,50807.0
2018-02-15 15:20:00,81.06,81.09,80.91,80.94,82140.0,72.946,72.973,72.811,72.838,82140.0
2018-02-15 15:30:00,80.94,80.96,80.74,80.95,90831.0,72.838,72.856,72.658,72.847,90831.0
2018-02-15 15:40:00,80.94,81.16,80.94,81.15,211864.0,72.838,73.036,72.838,73.027,211864.0
2018-02-15 15:50:00,81.15,81.37,81.15,81.36,440795.0,73.027,73.2249,73.027,73.2159,440795.0
2018-02-16 09:30:00,81.49,81.87,81.15,81.21,295860.0,73.3329,73.6749,73.027,73.081,295860.0
2018-02-16 09:40:00,81.2,81.55,81.2,81.55,86634.0,73.072,73.3869,73.072,73.3869,86634.0
2018-02-16 09:50:00,81.53,81.67,81.45,81.63,61459.0,73.3689,73.4949,73.2969,73.4589,61459.0
2018-02-16 10:00:00,81.64,81.78,81.52,81.71,107256.0,73.4679,73.5939,73.3599,73.5309,107256.0
2018-02-16 10:10:00,81.7,81.7,81.42,81.45,45990.0,73.5219,73.5219,73.2699,73.2969,45990.0
2018-02-16 10:20:00,81.43,81.56,81.39,81.54,40274.0,73.2789,73.3959,73.2429,73.3779,40274.0
2018-02-16 10:30:00,81.54,81.57,81.39,81.44,33646.0,73.3779,73.4049,73.2429,73.2879,33646.0
2018-02-16 10:40:00,81.42,81.52,81.34,81.5,46518.0,73.2699,73.3599,73.1979,73.3419,46518.0
2018-02-16 10:50:00,81.5,81.51,81.36,81.37,55433.0,73.3419,73.3509,73.2159,73.2249,55433.0
2018-02-16 11:00:00,81.37,81.57,81.37,81.55,50325.0,73.2249,73.4049,73.2249,73.3869,50325.0
2018-02-16 11:10:00,81.55,81.6,81.45,81.45,77151.0,73.3869,73.4319,73.2969,73.2969,77151.0
2018-02-16 11:20:00,81.46,81.51,81.37,81.37,124834.0,73.3059,73.3509,73.2249,73.2249,124834.0
2018-02-16 11:30:00,81.37,81.41,81.23,81.41,40916.0,73.2249,73.2609,73.099,73.2609,40916.0
2018-02-16 11:40:00,81.41,81.41,81.28,81.39,33126.0,73.2609,73.2609,73.1439,73.2429,33126.0
2018-02-16 11:50:00,81.4,81.44,81.36,81.38,49959.0,73.2519,73.2879,73.2159,73.2339,49959.0
2018-02-16 12:00:00,81.37,81.42,81.3,81.36,34361.0,73.2249,73.2699,73.1619,73.2159,34361.0
2018-02-16 12:10:00,81.36,81.43,81.32,81.37,39495.0,73.2159,73.2789,73.1799,73.2249,39495.0
2018-02-16 12:20:00,81.38,81.43,81.27,81.37,30838.0,73.2339,73.2789,73.1349,73.2249,30838.0
2018-02-16 12:30:00,81.39,81.5,81.36,81.4,135637.0,73.2429,73.3419,73.2159,73.2519,135637.0
2018-02-16 12:40:00,81.4,81.49,81.39,81.39,102862.0,73.2519,73.3329,73.2429,73.2429,102862.0
2018-02-16 12:50:00,81.39,81.41,81.17,81.35,32075.0,73.2429,73.2609,73.045,73.2069,32075.0
2018-02-16 13:00:00,81.35,81.43,81.26,81.41,28593.0,73.2069,73.2789,73.1259,73.2609,28593.0
2018-02-16 13:10:00,81.4,81.43,81.07,81.13,39169.0,73.2519,73.2789,72.955,73.009,39169.0
2018-02-16 13:20:00,81.14,81.23,80.99,81.07,46918.0,73.018,73.099,72.883,72.955,46918.0
2018-02-16 13:30:00,81.07,81.17,80.9,81.07,59904.0,72.955,73.045,72.802,72.955,59904.0
2018-02-16 13:40:00,81.07,81.22,80.93,80.94,62239.0,72.955,73.09,72.829,72.838,62239.0
2018-02-16 13:50:00,80.93,81.0,80.85,80.9,64527.0,72.829,72.892,72.757,72.802,64527.0
2018-02-16 14:00:00,80.92,81.11,80.91,81.02,47684.0,72.82,72.991,72.811,72.91,47684.0
2018-02-16 14:10:00,81.01,81.08,80.7,80.84,59210.0,72.901,72.964,72.622,72.748,59210.0
2018-02-16 14:20:00,80.83,81.0,80.65,80.98,66631.0,72.739,72.892,72.577,72.874,66631.0
2018-02-16 14:30:00,80.98,81.17,80.88,81.11,40131.0,72.874,73.045,72.784,72.991,40131.0
2018-02-16 14:40:00,81.14,81.14,80.96,81.05,37006.0,73.018,73.018,72.856,72.937,37006.0
2018-02-16 14:50:00,81.04,81.14,80.93,81.13,63687.0,72.928,73.018,72.829,73.009,63687.0
2018-02-16 15:00:00,81.12,81.31,81.11,81.3,47826.0,73.0,73.1709,72.991,73.1619,47826.0
2018-02-16 15:10:00,81.29,81.32,81.16,81.22,52630.0,73.1529,73.1799,73.036,73.09,52630.0
2018-02-16 15:20:00,81.23,81.3,81.13,81.22,67072.0,73.099,73.1619,73.009,73.09,67072.0
2018-02-16 15:30:00,81.21,81.25,80.98,81.08,102383.0,73.081,73.1169,72.874,72.964,102383.0
2018-02-16 15:40:00,81.08,81.2,80.97,81.11,136739.0,72.964,73.072,72.865,72.991,136739.0
2018-02-16 15:50:00,81.11,81.16,80.95,80.96,291733.0,72.991,73.036,72.847,72.856,291733.0
2018-02-20 09:30:00,80.69,80.9,80.61,80.78,141173.0,72.613,72.802,72.541,72.694,141173.0
2018-02-20 09:40:00,80.78,81.0,80.7,81.0,53131.0,72.694,72.892,72.622,72.892,53131.0
2018-02-20 09:50:00,81.0,81.12,80.81,80.88,71890.0,72.892,73.0,72.721,72.784,71890.0
2018-02-20 10:00:00,80.88,80.97,80.72,80.82,65969.0,72.784,72.865,72.64,72.73,65969.0
2018-02-20 10:10:00,80.83,81.03,80.8,81.01,49485.0,72.739,72.919,72.712,72.901,49485.0
2018-02-20 10:20:00,81.01,81.06,80.89,80.9,33917.0,72.901,72.946,72.793,72.802,33917.0
2018-02-20 10:30:00,80.89,80.95,80.78,80.84,46266.0,72.793,72.847,72.694,72.748,46266.0
2018-02-20 10:40:00,80.83,80.96,80.8,80.88,34598.0,72.739,72.856,72.712,72.784,34598.0
2018-02-20 10:50:00,80.9,80.95,80.81,80.83,34032.0,72.802,72.847,72.721,72.739,34032.0
2018-02-20 11:00:00,80.84,80.96,80.78,80.86,85226.0,72.748,72.856,72.694,72.766,85226.0
2018-02-20 11:10:00,80.87,80.88,80.65,80.8,46430.0,72.775,72.784,72.577,72.712,46430.0
2018-02-20 11:20:00,80.81,81.02,80.79,81.02,30675.0,72.721,72.91,72.703,72.91,30675.0
2018-02-20 11:30:00,81.01,81.15,80.89,80.93,65038.0,72.901,73.027,72.793,72.829,65038.0
2018-02-20 11:40:00,80.93,80.99,80.88,80.94,17839.0,72.829,72.883,72.784,72.838,17839.0
2018-02-20 11:50:00,80.91,81.06,80.91,81.06,21773.0,72.811,72.946,72.811,72.946,21773.0
2018-02-20 12:00:00,81.08,81.36,81.06,81.36,104622.0,72.964,73.2159,72.946,73.2159,104622.0
2018-02-20 12:10:00,81.36,81.51,81.27,81.27,180556.0,73.2159,73.3509,73.1349,73.1349,180556.0
2018-02-20 12:20:00,81.27,81.4,81.18,81.38,47343.0,73.1349,73.2519,73.054,73.2339,47343.0
2018-02-20 12:30:00,81.38,81.45,81.32,81.32,73836.0,73.2339,73.2969,73.1799,73.1799,73836.0
2018-02-20 12:40:00,81.35,81.43,81.35,81.39,19535.0,73.2069,73.2789,73.2069,73.2429,19535.0
2018-02-20 12:50:00,81.37,81.55,81.37,81.5,35685.0,73.2249,73.3869,73.2249,73.3419,35685.0
2018-02-20 13:00:00,81.51,81.58,81.44,81.51,106984.0,73.3509,73.4139,73.2879,73.3509,106984.0
2018-02-20 13:10:00,81.5,81.76,81.44,81.73,64966.0,73.3419,73.5759,73.2879,73.5489,64966.0
2018-02-20 13:20:00,81.75,81.77,81.62,81.73,44003.0,73.5669,73.5849,73.4499,73.5489,44003.0
2018-02-20 13:30:00,81.72,81.92,81.7,81.8,67825.0,73.5399,73.7199,73.5219,73.6119,67825.0
2018-02-20 13:40:00,81.79,81.93,81.77,81.92,62848.0,73.6029,73.7289,73.5849,73.7199,62848.0
2018-02-20 13:50:00,81.93,82.07,81.79,81.89,90336.0,73.7289,73.8549,73.6029,73.6929,90336.0
2018-02-20 14:00:00,81.89,81.95,81.86,81.9,109007.0,73.6929,73.7469,73.6659,73.7019,109007.0
2018-02-20 14:10:00,81.91,81.92,81.71,81.78,96383.0,73.7109,73.7199,73.5309,73.5939,96383.0
2018-02-20 14:20:00,81.79,82.03,81.76,81.97,104194.0,73.6029,73.8189,73.5759,73.7649,104194.0
2018-02-20 14:30:00,81.96,82.18,81.93,82.15,76748.0,73.7559,73.9539,73.7289,73.9269,76748.0
2018-02-20 14:40:00,82.15,82.15,81.77,81.83,105839.0,73.9269,73.9269,73.5849,73.6389,105839.0
2018-02-20 14:50:00,81.84,81.9,81.59,81.6,47925.0,73.6479,73.7019,73.4229,73.4319,47925.0
2018-02-20 15:00:00,81.6,81.69,81.47,81.5,93995.0,73.4319,73.5129,73.3149,73.3419,93995.0
2018-02-20 15:10:00,81.5,81.56,81.37,81.41,61079.0,73.3419,73.3959,73.2249,73.2609,61079.0
2018-02-20 15:20:00,81.41,81.47,81.25,81.45,60603.0,73.2609,73.3149,73.1169,73.2969,60603.0
2018-02-20 15:30:00,81.45,81.5,81.37,81.37,66799.0,73.2969,73.3419,73.2249,73.2249,66799.0
2018-02-20 15:40:00,81.37,81.54,81.31,81.5,79455.0,73.2249,73.3779,73.1709,73.3419,79455.0
2018-02-20 15:50:00,81.51,81.64,81.5,81.53,233467.0,73.3509,73.4679,73.3419,73.3689,233467.0
2018-02-21 09:30:00,81.47,82.3,81.35,82.22,108071.0,73.4942,74.2429,73.3859,74.1708,108071.0
2018-02-21 09:40:00,82.22,82.84,82.15,82.61,238715.0,74.1708,74.7301,74.1076,74.5226,238715.0
2018-02-21 09:50:00,82.62,82.95,82.53,82.9,180377.0,74.5316,74.8293,74.4504,74.7842,180377.0
2018-02-21 10:00:00,82.9,83.2,82.85,83.17,240502.0,74.7842,75.0548,74.7391,75.0278,240502.0
2018-02-21 10:10:00,83.17,83.29,83.0,83.15,199416.0,75.0278,75.136,74.8744,75.0097,199416.0
2018-02-21 10:20:00,83.17,83.21,82.96,83.0,104470.0,75.0278,75.0638,74.8383,74.8744,104470.0
2018-02-21 10:30:00,82.99,83.02,82.76,83.02,107760.0,74.8654,74.8924,74.6579,74.8924,107760.0
2018-02-21 10:40:00,83.01,83.11,82.96,82.98,83230.0,74.8834,74.9736,74.8383,74.8564,83230.0
2018-02-21 10:50:00,82.98,83.02,82.66,82.83,121566.0,74.8564,74.8924,74.5677,74.721,121566.0
2018-02-21 11:00:00,82.83,82.96,82.74,82.74,65322.0,74.721,74.8383,74.6398,74.6398,65322.0
2018-02-21 11:10:00,82.75,82.92,82.74,82.87,79192.0,74.6489,74.8022,74.6398,74.7571,79192.0
2018-02-21 11:20:00,82.87,82.99,82.85,82.96,60650.0,74.7571,74.8654,74.7391,74.8383,60650.0
2018-02-21 11:30:00,82.95,83.1,82.94,83.06,46638.0,74.8293,74.9646,74.8203,74.9285,46638.0
2018-02-21 11:40:00,83.05,83.08,82.87,82.88,56505.0,74.9195,74.9466,74.7571,74.7661,56505.0
2018-02-21 11:50:00,82.88,82.95,82.83,82.91,47987.0,74.7661,74.8293,74.721,74.7932,47987.0
2018-02-21 12:00:00,82.92,82.92,82.74,82.89,48516.0,74.8022,74.8022,74.6398,74.7752,48516.0
2018-02-21 12:10:00,82.88,82.91,82.78,82.83,45546.0,74.7661,74.7932,74.6759,74.721,45546.0
2018-02-21 12:20:00,82.83,82.83,82.62,82.65,46919.0,74.721,74.721,74.5316,74.5587,46919.0
2018-02-21 12:30:00,82.65,82.77,82.55,82.77,42682.0,74.5587,74.6669,74.4685,74.6669,42682.0
2018-02-21 12:40:00,82.76,82.85,82.73,82.76,49276.0,74.6579,74.7391,74.6308,74.6579,49276.0
2018-02-21 12:50:00,82.77,82.87,82.76,82.86,36922.0,74.6669,74.7571,74.6579,74.7481,36922.0
2018-02-21 13:00:00,82.88,82.96,82.8,82.96,44119.0,74.7661,74.8383,74.694,74.8383,44119.0
2018-02-21 13:10:00,82.96,83.04,82.88,83.01,78189.0,74.8383,74.9105,74.7661,74.8834,78189.0
2018-02-21 13:20:00,83.0,83.01,82.88,82.95,42875.0,74.8744,74.8834,74.7661,74.8293,42875.0
2018-02-21 13:30:00,82.97,82.99,82.8,82.82,48208.0,74.8473,74.8654,74.694,74.712,48208.0
2018-02-21 13:40:00,82.82,82.92,82.82,82.89,56690.0,74.712,74.8022,74.712,74.7752,56690.0
2018-02-21 13:50:00,82.88,82.92,82.82,82.84,25593.0,74.7661,74.8022,74.712,74.7301,25593.0
2018-02-21 14:00:00,82.84,83.23,82.74,83.09,63825.0,74.7301,75.0819,74.6398,74.9556,63825.0
2018-02-21 14:10:00,83.09,83.31,83.09,83.25,83022.0,74.9556,75.154,74.9556,75.0999,83022.0
2018-02-21 14:20:00,83.25,83.56,83.18,83.35,131749.0,75.0999,75.3796,75.0368,75.1901,131749.0
2018-02-21 14:30:00,83.35,83.42,83.2,83.23,64202.0,75.1901,75.2533,75.0548,75.0819,64202.0
2018-02-21 14:40:00,83.21,83.3,83.02,83.03,74451.0,75.0638,75.145,74.8924,74.9015,74451.0
2018-02-21 14:50:00,82.98,83.05,82.84,82.9,132398.0,74.8564,74.9195,74.7301,74.7842,132398.0
2018-02-21 15:00:00,82.91,82.94,82.45,82.51,149419.0,74.7932,74.8203,74.3782,74.4324,149419.0
2018-02-21 15:10:00,82.5,82.61,82.33,82.51,110045.0,74.4233,74.5226,74.27,74.4324,110045.0
2018-02-21 15:20:00,82.53,82.71,82.41,82.54,93769.0,74.4504,74.6128,74.3422,74.4594,93769.0
2018-02-21 15:30:00,82.54,82.71,82.34,82.36,134072.0,74.4594,74.6128,74.279,74.2971,134072.0
2018-02-21 15:40:00,82.35,82.37,82.13,82.22,144430.0,74.288,74.3061,74.0896,74.1708,144430.0
2018-02-21 15:50:00,82.21,82.21,81.77,81.8,317863.0,74.1617,74.1617,73.7648,73.7919,317863.0
2018-02-22 09:30:00,82.25,82.57,81.92,82.25,225518.0,74.1978,74.4865,73.9001,74.1978,225518.0
2018-02-22 09:40:00,82.24,82.34,81.92,82.12,128732.0,74.1888,74.279,73.9001,74.0805,128732.0
2018-02-22 09:50:00,82.12,82.14,81.82,81.97,110488.0,74.0805,74.0986,73.8099,73.9452,110488.0
2018-02-22 10:00:00,81.98,82.16,81.67,82.15,74632.0,73.9543,74.1166,73.6746,74.1076,74632.0
2018-02-22 10:10:00,82.13,82.17,81.7,81.74,56693.0,74.0896,74.1257,73.7017,73.7377,56693.0
2018-02-22 10:20:00,81.77,82.1,81.77,82.04,42428.0,73.7648,74.0625,73.7648,74.0084,42428.0
2018-02-22 10:30:00,82.05,82.06,81.89,81.96,45637.0,74.0174,74.0264,73.8731,73.9362,45637.0
2018-02-22 10:40:00,81.97,82.01,81.78,81.94,42314.0,73.9452,73.9813,73.7738,73.9182,42314.0
2018-02-22 10:50:00,81.95,81.99,81.79,81.85,44509.0,73.9272,73.9633,73.7829,73.837,44509.0
2018-02-22 11:00:00,81.84,81.9,81.73,81.89,41935.0,73.828,73.8821,73.7287,73.8731,41935.0
2018-02-22 11:10:00,81.88,81.97,81.81,81.87,33111.0,73.864,73.9452,73.8009,73.855,33111.0
2018-02-22 11:20:00,81.85,81.98,81.83,81.95,40109.0,73.837,73.9543,73.8189,73.9272,40109.0
2018-02-22 11:30:00,81.94,82.0,81.76,82.0,54510.0,73.9182,73.9723,73.7558,73.9723,54510.0
2018-02-22 11:40:00,81.99,82.11,81.99,82.06,31628.0,73.9633,74.0715,73.9633,74.0264,31628.0
2018-02-22 11:50:00,82.08,82.2,82.06,82.15,46849.0,74.0445,74.1527,74.0264,74.1076,46849.0
2018-02-22 12:00:00,82.16,82.29,82.16,82.26,43494.0,74.1166,74.2339,74.1166,74.2068,43494.0
2018-02-22 12:10:00,82.26,82.48,82.23,82.44,84307.0,74.2068,74.4053,74.1798,74.3692,84307.0
2018-02-22 12:20:00,82.45,82.55,82.3,82.35,48295.0,74.3782,74.4685,74.2429,74.288,48295.0
2018-02-22 12:30:00,82.35,82.37,82.29,82.31,62659.0,74.288,74.3061,74.2339,74.2519,62659.0
2018-02-22 12:40:00,82.3,82.36,82.09,82.09,45323.0,74.2429,74.2971,74.0535,74.0535,45323.0
2018-02-22 12:50:00,82.08,82.16,81.96,82.0,39309.0,74.0445,74.1166,73.9362,73.9723,39309.0
2018-02-22 13:00:00,82.01,82.11,82.01,82.03,23685.0,73.9813,74.0715,73.9813,73.9994,23685.0
2018-02-22 13:10:00,82.05,82.05,81.78,81.79,32230.0,74.0174,74.0174,73.7738,73.7829,32230.0
2018-02-22 13:20:00,81.79,82.0,81.79,81.94,32283.0,73.7829,73.9723,73.7829,73.9182,32283.0
2018-02-22 13:30:00,81.93,81.96,81.78,81.82,58332.0,73.9091,73.9362,73.7738,73.8099,58332.0
2018-02-22 13:40:00,81.81,81.86,81.75,81.76,56482.0,73.8009,73.846,73.7468,73.7558,56482.0
2018-02-22 13:50:00,81.75,82.01,81.74,81.87,32480.0,73.7468,73.9813,73.7377,73.855,32480.0
2018-02-22 14:00:00,81.86,82.02,81.86,81.93,32430.0,73.846,73.9903,73.846,73.9091,32430.0
2018-02-22 14:10:00,81.92,82.07,81.9,82.07,34425.0,73.9001,74.0354,73.8821,74.0354,34425.0
2018-02-22 14:20:00,82.08,82.16,81.91,82.09,43805.0,74.0445,74.1166,73.8911,74.0535,43805.0
2018-02-22 14:30:00,82.1,82.2,82.06,82.09,39772.0,74.0625,74.1527,74.0264,74.0535,39772.0
2018-02-22 14:40:00,82.08,82.09,81.89,81.9,53757.0,74.0445,74.0535,73.8731,73.8821,53757.0
2018-02-22 14:50:00,81.89,81.94,81.58,81.59,93609.0,73.8731,73.9182,73.5934,73.6024,93609.0
2018-02-22 15:00:00,81.59,81.8,81.54,81.68,139871.0,73.6024,73.7919,73.5573,73.6836,139871.0
2018-02-22 15:10:00,81.67,81.88,81.62,81.88,97090.0,73.6746,73.864,73.6295,73.864,97090.0
2018-02-22 15:20:00,81.87,81.9,81.76,81.8,90950.0,73.855,73.8821,73.7558,73.7919,90950.0
2018-02-22 15:30:00,81.8,81.84,81.61,81.69,94617.0,73.7919,73.828,73.6205,73.6926,94617.0
2018-02-22 15:40:00,81.69,81.81,81.37,81.39,140402.0,73.6926,73.8009,73.404,73.422,140402.0
2018-02-22 15:50:00,81.4,81.74,81.39,81.62,306454.0,73.431,73.7377,73.422,73.6295,306454.0
2018-02-23 09:30:00,82.32,82.41,81.24,81.25,161201.0,74.261,74.3422,73.2867,73.2957,161201.0
2018-02-23 09:40:00,81.25,81.34,80.85,81.12,166371.0,73.2957,73.3769,72.9349,73.1784,166371.0
2018-02-23 09:50:00,81.12,81.12,80.86,80.96,111456.0,73.1784,73.1784,72.9439,73.0341,111456.0
2018-02-23 10:00:00,80.94,81.37,80.81,81.35,121185.0,73.0161,73.404,72.8988,73.3859,121185.0
2018-02-23 10:10:00,81.33,81.34,81.07,81.14,43916.0,73.3679,73.3769,73.1333,73.1965,43916.0
2018-02-23 10:20:00,81.12,81.27,81.05,81.1,43436.0,73.1784,73.3138,73.1153,73.1604,43436.0
2018-02-23 10:30:00,81.11,81.27,81.01,81.27,48608.0,73.1694,73.3138,73.0792,73.3138,48608.0
2018-02-23 10:40:00,81.3,81.45,81.22,81.22,43764.0,73.3408,73.4761,73.2687,73.2687,43764.0
2018-02-23 10:50:00,81.2,81.39,81.17,81.34,56544.0,73.2506,73.422,73.2236,73.3769,56544.0
2018-02-23 11:00:00,81.34,81.53,81.33,81.49,60056.0,73.3769,73.5483,73.3679,73.5122,60056.0
2018-02-23 11:10:00,81.47,81.49,81.27,81.28,51822.0,73.4942,73.5122,73.3138,73.3228,51822.0
2018-02-23 11:20:00,81.28,81.36,81.21,81.3,49140.0,73.3228,73.395,73.2596,73.3408,49140.0
2018-02-23 11:30:00,81.3,81.36,81.23,81.35,44124.0,73.3408,73.395,73.2777,73.3859,44124.0
2018-02-23 11:40:00,81.34,81.4,81.28,81.3,36893.0,73.3769,73.431,73.3228,73.3408,36893.0
2018-02-23 11:50:00,81.31,81.52,81.29,81.48,33597.0,73.3498,73.5393,73.3318,73.5032,33597.0
2018-02-23 12:00:00,81.46,81.6,81.42,81.59,36333.0,73.4852,73.6115,73.4491,73.6024,36333.0
2018-02-23 12:10:00,81.58,81.64,81.55,81.61,27835.0,73.5934,73.6475,73.5663,73.6205,27835.0
2018-02-23 12:20:00,81.62,81.62,81.43,81.45,27156.0,73.6295,73.6295,73.4581,73.4761,27156.0
2018-02-23 12:30:00,81.46,81.55,81.43,81.49,22322.0,73.4852,73.5663,73.4581,73.5122,22322.0
2018-02-23 12:40:00,81.5,81.53,81.38,81.48,31811.0,73.5212,73.5483,73.413,73.5032,31811.0
2018-02-23 12:50:00,81.47,81.5,81.42,81.46,37007.0,73.4942,73.5212,73.4491,73.4852,37007.0
2018-02-23 13:00:00,81.46,81.5,81.28,81.31,39663.0,73.4852,73.5212,73.3228,73.3498,39663.0
2018-02-23 13:10:00,81.34,81.4,81.28,81.36,23008.0,73.3769,73.431,73.3228,73.395,23008.0
2018-02-23 13:20:00,81.35,81.49,81.35,81.46,25501.0,73.3859,73.5122,73.3859,73.4852,25501.0
2018-02-23 13:30:00,81.47,81.54,81.47,81.51,37659.0,73.4942,73.5573,73.4942,73.5303,37659.0
2018-02-23 13:40:00,81.52,81.59,81.49,81.55,66969.0,73.5393,73.6024,73.5122,73.5663,66969.0
2018-02-23 13:50:00,81.55,81.62,81.53,81.6,26741.0,73.5663,73.6295,73.5483,73.6115,26741.0
2018-02-23 14:00:00,81.6,81.72,81.57,81.62,39552.0,73.6115,73.7197,73.5844,73.6295,39552.0
2018-02-23 14:10:00,81.62,81.69,81.56,81.65,22837.0,73.6295,73.6926,73.5754,73.6566,22837.0
2018-02-23 14:20:00,81.64,81.72,81.6,81.65,31330.0,73.6475,73.7197,73.6115,73.6566,31330.0
2018-02-23 14:30:00,81.65,81.79,81.64,81.75,42299.0,73.6566,73.7829,73.6475,73.7468,42299.0
2018-02-23 14:40:00,81.75,82.03,81.74,82.02,40951.0,73.7468,73.9994,73.7377,73.9903,40951.0
2018-02-23 14:50:00,82.06,82.13,82.02,82.07,29271.0,74.0264,74.0896,73.9903,74.0354,29271.0
2018-02-23 15:00:00,82.06,82.15,82.03,82.13,39680.0,74.0264,74.1076,73.9994,74.0896,39680.0
2018-02-23 15:10:00,82.13,82.23,82.02,82.22,78314.0,74.0896,74.1798,73.9903,74.1708,78314.0
2018-02-23 15:20:00,82.23,82.41,82.22,82.27,58129.0,74.1798,74.3422,74.1708,74.2159,58129.0
2018-02-23 15:30:00,82.27,82.43,82.26,82.39,77499.0,74.2159,74.3602,74.2068,74.3241,77499.0
2018-02-23 15:40:00,82.4,82.45,82.29,82.33,109130.0,74.3331,74.3782,74.2339,74.27,109130.0
2018-02-23 15:50:00,82.4,82.53,82.31,82.51,234885.0,74.3331,74.4504,74.2519,74.4324,234885.0
2018-02-26 09:30:00,83.31,83.31,82.78,83.19,128528.0,75.154,75.154,74.6759,75.0458,128528.0
2018-02-26 09:40:00,83.25,83.28,83.01,83.21,77818.0,75.0999,75.127,74.8834,75.0638,77818.0
2018-02-26 09:50:00,83.22,83.34,82.96,83.02,54050.0,75.0729,75.1811,74.8383,74.8924,54050.0
2018-02-26 10:00:00,82.98,83.04,82.86,83.02,41255.0,74.8564,74.9105,74.7481,74.8924,41255.0
2018-02-26 10:10:00,83.04,83.11,82.86,83.0,55202.0,74.9105,74.9736,74.7481,74.8744,55202.0
2018-02-26 10:20:00,83.01,83.15,82.87,82.9,80952.0,74.8834,75.0097,74.7571,74.7842,80952.0
2018-02-26 10:30:00,82.9,83.07,82.75,82.91,137147.0,74.7842,74.9375,74.6489,74.7932,137147.0
2018-02-26 10:40:00,82.9,82.92,82.81,82.84,43218.0,74.7842,74.8022,74.703,74.7301,43218.0
2018-02-26 10:50:00,82.82,82.82,82.56,82.58,25292.0,74.712,74.712,74.4775,74.4955,25292.0
2018-02-26 11:00:00,82.57,82.73,82.5,82.63,39170.0,74.4865,74.6308,74.4233,74.5406,39170.0
2018-02-26 11:10:00,82.63,82.67,82.45,82.55,45778.0,74.5406,74.5767,74.3782,74.4685,45778.0
2018-02-26 11:20:00,82.54,82.56,82.4,82.49,35403.0,74.4594,74.4775,74.3331,74.4143,35403.0
2018-02-26 11:30:00,82.48,82.51,82.39,82.42,30446.0,74.4053,74.4324,74.3241,74.3512,30446.0
2018-02-26 11:40:00,82.41,82.43,82.3,82.33,25170.0,74.3422,74.3602,74.2429,74.27,25170.0
2018-02-26 11:50:00,82.32,82.38,82.27,82.29,24694.0,74.261,74.3151,74.2159,74.2339,24694.0
2018-02-26 12:00:00,82.28,82.54,82.28,82.53,35222.0,74.2249,74.4594,74.2249,74.4504,35222.0
2018-02-26 12:10:00,82.54,82.54,82.38,82.42,21915.0,74.4594,74.4594,74.3151,74.3512,21915.0
2018-02-26 12:20:00,82.42,82.59,82.41,82.55,22078.0,74.3512,74.5045,74.3422,74.4685,22078.0
2018-02-26 12:30:00,82.56,82.57,82.47,82.56,18387.0,74.4775,74.4865,74.3963,74.4775,18387.0
2018-02-26 12:40:00,82.55,82.61,82.52,82.6,23291.0,74.4685,74.5226,74.4414,74.5136,23291.0
2018-02-26 12:50:00,82.61,82.65,82.47,82.53,57646.0,74.5226,74.5587,74.3963,74.4504,57646.0
2018-02-26 13:00:00,82.55,82.58,82.52,82.55,31976.0,74.4685,74.4955,74.4414,74.4685,31976.0
2018-02-26 13:10:00,82.56,82.59,82.48,82.58,20546.0,74.4775,74.5045,74.4053,74.4955,20546.0
2018-02-26 13:20:00,82.6,82.78,82.59,82.78,15397.0,74.5136,74.6759,74.5045,74.6759,15397.0
2018-02-26 13:30:00,82.79,82.79,82.64,82.72,12411.0,74.685,74.685,74.5496,74.6218,12411.0
2018-02-26 13:40:00,82.72,82.75,82.61,82.65,17630.0,74.6218,74.6489,74.5226,74.5587,17630.0
2018-02-26 13:50:00,82.65,82.68,82.58,82.68,19359.0,74.5587,74.5857,74.4955,74.5857,19359.0
2018-02-26 14:00:00,82.68,82.85,82.64,82.84,55393.0,74.5857,74.7391,74.5496,74.7301,55393.0
2018-02-26 14:10:00,82.85,82.86,82.58,82.76,40528.0,74.7391,74.7481,74.4955,74.6579,40528.0
2018-02-26 14:20:00,82.75,82.82,82.67,82.69,22742.0,74.6489,74.712,74.5767,74.5947,22742.0
2018-02-26 14:30:00,82.69,82.8,82.68,82.77,19890.0,74.5947,74.694,74.5857,74.6669,19890.0
2018-02-26 14:40:00,82.77,82.8,82.69,82.7,18915.0,74.6669,74.694,74.5947,74.6038,18915.0
2018-02-26 14:50:00,82.7,82.79,82.63,82.76,31067.0,74.6038,74.685,74.5406,74.6579,31067.0
2018-02-26 15:00:00,82.75,82.89,82.74,82.87,32976.0,74.6489,74.7752,74.6398,74.7571,32976.0
2018-02-26 15:10:00,82.86,82.94,82.85,82.94,26878.0,74.7481,74.8203,74.7391,74.8203,26878.0
2018-02-26 15:20:00,82.93,83.01,82.87,82.92,47089.0,74.8112,74.8834,74.7571,74.8022,47089.0
2018-02-26 15:30:00,82.9,83.0,82.84,82.97,48230.0,74.7842,74.8744,74.7301,74.8473,48230.0
2018-02-26 15:40:00,82.98,82.99,82.75,82.76,67913.0,74.8564,74.8654,74.6489,74.6579,67913.0
2018-02-26 15:50:00,82.77,82.99,82.75,82.97,166995.0,74.6669,74.8654,74.6489,74.8473,166995.0
2018-02-27 09:30:00,83.22,83.76,83.01,83.53,101459.0,75.0729,75.56,74.8834,75.3525,101459.0
2018-02-27 09:40:00,83.55,83.55,83.29,83.3,104942.0,75.3706,75.3706,75.136,75.145,104942.0
2018-02-27 09:50:00,83.33,83.5,83.27,83.38,99754.0,75.1721,75.3254,75.118,75.2172,99754.0
2018-02-27 10:00:00,83.37,83.63,83.37,83.61,99245.0,75.2082,75.4427,75.2082,75.4247,99245.0
2018-02-27 10:10:00,83.57,83.79,83.55,83.7,62561.0,75.3886,75.5871,75.3706,75.5059,62561.0
2018-02-27 10:20:00,83.68,83.72,83.41,83.57,48301.0,75.4878,75.5239,75.2443,75.3886,48301.0
2018-02-27 10:30:00,83.57,83.62,83.37,83.41,81606.0,75.3886,75.4337,75.2082,75.2443,81606.0
2018-02-27 10:40:00,83.4,83.42,83.14,83.15,35827.0,75.2352,75.2533,75.0007,75.0097,35827.0
2018-02-27 10:50:00,83.14,83.25,82.7,82.72,89570.0,75.0007,75.0999,74.6038,74.6218,89570.0
2018-02-27 11:00:00,82.72,82.87,82.63,82.8,63700.0,74.6218,74.7571,74.5406,74.694,63700.0
2018-02-27 11:10:00,82.81,83.07,82.79,82.84,56136.0,74.703,74.9375,74.685,74.7301,56136.0
2018-02-27 11:20:00,82.83,82.83,82.61,82.64,45241.0,74.721,74.721,74.5226,74.5496,45241.0
2018-02-27 11:30:00,82.63,82.75,82.35,82.35,68681.0,74.5406,74.6489,74.288,74.288,68681.0
2018-02-27 11:40:00,82.38,82.54,82.35,82.51,82897.0,74.3151,74.4594,74.288,74.4324,82897.0
2018-02-27 11:50:00,82.51,82.52,82.29,82.4,68853.0,74.4324,74.4414,74.2339,74.3331,68853.0
2018-02-27 12:00:00,82.4,82.52,82.38,82.49,46436.0,74.3331,74.4414,74.3151,74.4143,46436.0
2018-02-27 12:10:00,82.5,82.69,82.45,82.46,45320.0,74.4233,74.5947,74.3782,74.3873,45320.0
2018-02-27 12:20:00,82.45,82.46,82.27,82.46,25844.0,74.3782,74.3873,74.2159,74.3873,25844.0
2018-02-27 12:30:00,82.44,82.46,82.25,82.46,55363.0,74.3692,74.3873,74.1978,74.3873,55363.0
2018-02-27 12:40:00,82.43,82.65,82.41,82.65,28029.0,74.3602,74.5587,74.3422,74.5587,28029.0
2018-02-27 12:50:00,82.68,82.79,82.63,82.76,22727.0,74.5857,74.685,74.5406,74.6579,22727.0
2018-02-27 13:00:00,82.75,82.77,82.61,82.77,26084.0,74.6489,74.6669,74.5226,74.6669,26084.0
2018-02-27 13:10:00,82.78,82.82,82.68,82.8,18189.0,74.6759,74.712,74.5857,74.694,18189.0
2018-02-27 13:20:00,82.8,82.95,82.8,82.88,99430.0,74.694,74.8293,74.694,74.7661,99430.0
2018-02-27 13:30:00,82.87,82.87,82.7,82.76,16311.0,74.7571,74.7571,74.6038,74.6579,16311.0
2018-02-27 13:40:00,82.72,82.9,82.71,82.81,22269.0,74.6218,74.7842,74.6128,74.703,22269.0
2018-02-27 13:50:00,82.81,82.88,82.61,82.61,26190.0,74.703,74.7661,74.5226,74.5226,26190.0
2018-02-27 14:00:00,82.61,82.67,82.45,82.59,45125.0,74.5226,74.5767,74.3782,74.5045,45125.0
2018-02-27 14:10:00,82.6,82.62,82.46,82.48,29061.0,74.5136,74.5316,74.3873,74.4053,29061.0
2018-02-27 14:20:00,82.48,82.57,82.44,82.53,34366.0,74.4053,74.4865,74.3692,74.4504,34366.0
2018-02-27 14:30:00,82.55,82.71,82.53,82.68,29226.0,74.4685,74.6128,74.4504,74.5857,29226.0
2018-02-27 14:40:00,82.68,82.73,82.58,82.61,38755.0,74.5857,74.6308,74.4955,74.5226,38755.0
2018-02-27 14:50:00,82.61,82.84,82.61,82.79,19779.0,74.5226,74.7301,74.5226,74.685,19779.0
2018-02-27 15:00:00,82.79,82.81,82.59,82.61,20251.0,74.685,74.703,74.5045,74.5226,20251.0
2018-02-27 15:10:00,82.59,82.68,82.57,82.59,27672.0,74.5045,74.5857,74.4865,74.5045,27672.0
2018-02-27 15:20:00,82.59,82.66,82.48,82.65,31230.0,74.5045,74.5677,74.4053,74.5587,31230.0
2018-02-27 15:30:00,82.65,82.75,82.56,82.68,35387.0,74.5587,74.6489,74.4775,74.5857,35387.0
2018-02-27 15:40:00,82.68,82.79,82.61,82.76,58418.0,74.5857,74.685,74.5226,74.6579,58418.0
2018-02-27 15:50:00,82.79,83.09,82.48,82.48,241172.0,74.685,74.9556,74.4053,74.4053,241172.0
2018-02-28 09:30:00,82.98,83.55,82.98,83.3,73140.0,74.8564,75.3706,74.8564,75.145,73140.0
2018-02-28 09:40:00,83.33,83.33,83.09,83.17,35237.0,75.1721,75.1721,74.9556,75.0278,35237.0
2018-02-28 09:50:00,83.2,83.52,83.18,83.51,17964.0,75.0548,75.3435,75.0368,75.3345,17964.0
2018-02-28 10:00:00,83.5,83.52,83.16,83.16,26217.0,75.3254,75.3435,75.0187,75.0187,26217.0
2018-02-28 10:10:00,83.18,83.48,83.13,83.45,26398.0,75.0368,75.3074,74.9917,75.2803,26398.0
2018-02-28 10:20:00,83.47,83.5,83.31,83.36,20427.0,75.2984,75.3254,75.154,75.1992,20427.0
2018-02-28 10:30:00,83.37,83.47,83.29,83.37,43022.0,75.2082,75.2984,75.136,75.2082,43022.0
2018-02-28 10:40:00,83.39,83.39,83.16,83.21,22959.0,75.2262,75.2262,75.0187,75.0638,22959.0
2018-02-28 10:50:00,83.21,83.26,82.9,82.96,23302.0,75.0638,75.1089,74.7842,74.8383,23302.0
2018-02-28 11:00:00,82.96,83.03,82.84,82.86,23133.0,74.8383,74.9015,74.7301,74.7481,23133.0
2018-02-28 11:10:00,82.83,82.92,82.75,82.9,37411.0,74.721,74.8022,74.6489,74.7842,37411.0
2018-02-28 11:20:00,82.9,83.03,82.81,83.02,29784.0,74.7842,74.9015,74.703,74.8924,29784.0
2018-02-28 11:30:00,83.01,83.03,82.6,82.6,25069.0,74.8834,74.9015,74.5136,74.5136,25069.0
2018-02-28 11:40:00,82.61,82.74,82.53,82.58,23174.0,74.5226,74.6398,74.4504,74.4955,23174.0
2018-02-28 11:50:00,82.55,82.74,82.55,82.73,22130.0,74.4685,74.6398,74.4685,74.6308,22130.0
2018-02-28 12:00:00,82.8,82.89,82.75,82.85,11667.0,74.694,74.7752,74.6489,74.7391,11667.0
2018-02-28 12:10:00,82.86,82.87,82.79,82.79,12752.0,74.7481,74.7571,74.685,74.685,12752.0
2018-02-28 12:20:00,82.79,82.89,82.74,82.84,18187.0,74.685,74.7752,74.6398,74.7301,18187.0
2018-02-28 12:30:00,82.83,83.01,82.8,82.99,38112.0,74.721,74.8834,74.694,74.8654,38112.0
2018-02-28 12:40:00,82.99,83.19,82.94,83.19,23116.0,74.8654,75.0458,74.8203,75.0458,23116.0
2018-02-28 12:50:00,83.18,83.21,83.11,83.14,23594.0,75.0368,75.0638,74.9736,75.0007,23594.0
2018-02-28 13:00:00,83.13,83.16,83.0,83.02,15026.0,74.9917,75.0187,74.8744,74.8924,15026.0
2018-02-28 13:10:00,83.02,83.07,82.94,82.99,18358.0,74.8924,74.9375,74.8203,74.8654,18358.0
2018-02-28 13:20:00,83.02,83.07,82.95,83.04,14459.0,74.8924,74.9375,74.8293,74.9105,14459.0
2018-02-28 13:30:00,83.04,83.1,83.02,83.08,11870.0,74.9105,74.9646,74.8924,74.9466,11870.0
2018-02-28 13:40:00,83.07,83.15,82.99,82.99,14345.0,74.9375,75.0097,74.8654,74.8654,14345.0
2018-02-28 13:50:00,82.98,83.23,82.95,83.21,43485.0,74.8564,75.0819,74.8293,75.0638,43485.0
2018-02-28 14:00:00,83.21,83.31,83.16,83.16,24530.0,75.0638,75.154,75.0187,75.0187,24530.0
2018-02-28 14:10:00,83.18,83.23,83.14,83.19,18712.0,75.0368,75.0819,75.0007,75.0458,18712.0
2018-02-28 14:20:00,83.2,83.23,83.15,83.16,25227.0,75.0548,75.0819,75.0097,75.0187,25227.0
2018-02-28 14:30:00,83.16,83.17,82.88,82.89,26722.0,75.0187,75.0278,74.7661,74.7752,26722.0
2018-02-28 14:40:00,82.89,82.97,82.78,82.82,27975.0,74.7752,74.8473,74.6759,74.712,27975.0
2018-02-28 14:50:00,82.8,82.81,82.6,82.64,27556.0,74.694,74.703,74.5136,74.5496,27556.0
2018-02-28 15:00:00,82.63,82.71,82.51,82.66,39400.0,74.5406,74.6128,74.4324,74.5677,39400.0
2018-02-28 15:10:00,82.65,82.71,82.51,82.56,37063.0,74.5587,74.6128,74.4324,74.4775,37063.0
2018-02-28 15:20:00,82.55,82.59,82.38,82.55,53066.0,74.4685,74.5045,74.3151,74.4685,53066.0
2018-02-28 15:30:00,82.57,82.63,82.41,82.62,44322.0,74.4865,74.5406,74.3422,74.5316,44322.0
2018-02-28 15:40:00,82.61,82.63,82.2,82.22,93959.0,74.5226,74.5406,74.1527,74.1708,93959.0
2018-02-28 15:50:00,82.21,82.21,81.86,82.03,294686.0,74.1617,74.1617,73.846,73.9994,294686.0
2018-03-01 09:30:00,82.24,82.5,82.16,82.22,72371.0,74.1888,74.4233,74.1166,74.1708,72371.0
2018-03-01 09:40:00,82.19,82.19,81.71,81.76,45135.0,74.1437,74.1437,73.7107,73.7558,45135.0
2018-03-01 09:50:00,81.72,81.8,81.55,81.58,60631.0,73.7197,73.7919,73.5663,73.5934,60631.0
2018-03-01 10:00:00,81.56,82.03,81.45,81.76,75282.0,73.5754,73.9994,73.4761,73.7558,75282.0
2018-03-01 10:10:00,81.75,81.81,81.52,81.74,56199.0,73.7468,73.8009,73.5393,73.7377,56199.0
2018-03-01 10:20:00,81.75,81.85,81.47,81.85,53088.0,73.7468,73.837,73.4942,73.837,53088.0
2018-03-01 10:30:00,81.86,82.22,81.78,82.06,53781.0,73.846,74.1708,73.7738,74.0264,53781.0
2018-03-01 10:40:00,82.1,82.15,81.81,81.89,46109.0,74.0625,74.1076,73.8009,73.8731,46109.0
2018-03-01 10:50:00,81.88,81.95,81.67,81.71,39084.0,73.864,73.9272,73.6746,73.7107,39084.0
2018-03-01 11:00:00,81.71,81.89,81.64,81.83,26959.0,73.7107,73.8731,73.6475,73.8189,26959.0
2018-03-01 11:10:00,81.81,81.91,81.65,81.9,38190.0,73.8009,73.8911,73.6566,73.8821,38190.0
2018-03-01 11:20:00,81.88,82.02,81.6,81.72,37134.0,73.864,73.9903,73.6115,73.7197,37134.0
2018-03-01 11:30:00,81.72,81.78,81.66,81.7,35106.0,73.7197,73.7738,73.6656,73.7017,35106.0
2018-03-01 11:40:00,81.7,81.96,81.66,81.87,36223.0,73.7017,73.9362,73.6656,73.855,36223.0
2018-03-01 11:50:00,81.86,82.13,81.83,82.01,30609.0,73.846,74.0896,73.8189,73.9813,30609.0
2018-03-01 12:00:00,82.02,82.02,81.66,81.73,30289.0,73.9903,73.9903,73.6656,73.7287,30289.0
2018-03-01 12:10:00,81.74,81.83,81.63,81.64,30616.0,73.7377,73.8189,73.6385,73.6475,30616.0
2018-03-01 12:20:00,81.63,81.65,81.44,81.53,62398.0,73.6385,73.6566,73.4671,73.5483,62398.0
2018-03-01 12:30:00,81.52,81.52,81.3,81.44,25068.0,73.5393,73.5393,73.3408,73.4671,25068.0
2018-03-01 12:40:00,81.45,81.61,81.37,81.61,20754.0,73.4761,73.6205,73.404,73.6205,20754.0
2018-03-01 12:50:00,81.63,81.63,81.43,81.44,22301.0,73.6385,73.6385,73.4581,73.4671,22301.0
2018-03-01 13:00:00,81.43,81.43,80.92,80.95,70656.0,73.4581,73.4581,72.998,73.0251,70656.0
2018-03-01 13:10:00,80.95,81.13,80.88,81.01,60393.0,73.0251,73.1875,72.9619,73.0792,60393.0
2018-03-01 13:20:00,81.0,81.04,80.89,80.96,85815.0,73.0702,73.1063,72.971,73.0341,85815.0
2018-03-01 13:30:00,80.96,81.03,80.88,80.95,34795.0,73.0341,73.0973,72.9619,73.0251,34795.0
2018-03-01 13:40:00,80.95,81.02,80.7,80.79,34210.0,73.0251,73.0882,72.7996,72.8808,34210.0
2018-03-01 13:50:00,80.79,80.89,80.6,80.62,42556.0,72.8808,72.971,72.7094,72.7274,42556.0
2018-03-01 14:00:00,80.64,80.67,80.28,80.38,87729.0,72.7454,72.7725,72.4207,72.5109,87729.0
2018-03-01 14:10:00,80.38,80.45,80.11,80.4,73665.0,72.5109,72.574,72.2673,72.5289,73665.0
2018-03-01 14:20:00,80.4,80.63,80.31,80.6,84988.0,72.5289,72.7364,72.4477,72.7094,84988.0
2018-03-01 14:30:00,80.58,80.68,80.26,80.28,58384.0,72.6913,72.7815,72.4026,72.4207,58384.0
2018-03-01 14:40:00,80.29,80.71,80.25,80.48,73136.0,72.4297,72.8086,72.3936,72.6011,73136.0
2018-03-01 14:50:00,80.49,80.71,80.48,80.6,58138.0,72.6101,72.8086,72.6011,72.7094,58138.0
2018-03-01 15:00:00,80.6,80.84,80.4,80.78,87198.0,72.7094,72.9259,72.5289,72.8717,87198.0
2018-03-01 15:10:00,80.77,81.01,80.66,80.98,67467.0,72.8627,73.0792,72.7635,73.0522,67467.0
2018-03-01 15:20:00,81.0,81.03,80.77,80.85,105995.0,73.0702,73.0973,72.8627,72.9349,105995.0
2018-03-01 15:30:00,80.84,80.97,80.49,80.55,102879.0,72.9259,73.0431,72.6101,72.6642,102879.0
2018-03-01 15:40:00,80.54,80.77,80.48,80.72,127132.0,72.6552,72.8627,72.6011,72.8176,127132.0
2018-03-01 15:50:00,80.72,80.92,80.53,80.65,328443.0,72.8176,72.998,72.6462,72.7545,328443.0
2018-03-02 09:30:00,79.92,80.55,79.79,79.81,101901.0,72.0959,72.6642,71.9787,71.9967,101901.0
2018-03-02 09:40:00,79.83,80.17,79.52,79.79,115511.0,72.0147,72.3214,71.7351,71.9787,115511.0
2018-03-02 09:50:00,79.79,79.96,79.52,79.93,113416.0,71.9787,72.132,71.7351,72.1049,113416.0
2018-03-02 10:00:00,79.92,80.11,79.78,79.96,65361.0,72.0959,72.2673,71.9696,72.132,65361.0
2018-03-02 10:10:00,79.94,80.09,79.86,79.97,59816.0,72.114,72.2493,72.0418,72.141,59816.0
2018-03-02 10:20:00,79.97,80.11,79.93,80.03,46666.0,72.141,72.2673,72.1049,72.1952,46666.0
2018-03-02 10:30:00,80.09,80.38,80.02,80.37,46589.0,72.2493,72.5109,72.1861,72.5019,46589.0
2018-03-02 10:40:00,80.35,80.55,80.35,80.55,34590.0,72.4838,72.6642,72.4838,72.6642,34590.0
2018-03-02 10:50:00,80.56,80.64,80.43,80.61,40022.0,72.6733,72.7454,72.556,72.7184,40022.0
2018-03-02 11:00:00,80.61,80.76,80.54,80.54,39056.0,72.7184,72.8537,72.6552,72.6552,39056.0
2018-03-02 11:10:00,80.52,80.58,80.37,80.41,33133.0,72.6372,72.6913,72.5019,72.538,33133.0
2018-03-02 11:20:00,80.38,80.86,80.33,80.81,49424.0,72.5109,72.9439,72.4658,72.8988,49424.0
2018-03-02 11:30:00,80.83,80.9,80.64,80.67,46316.0,72.9168,72.98,72.7454,72.7725,46316.0
2018-03-02 11:40:00,80.69,80.95,80.69,80.86,23373.0,72.7905,73.0251,72.7905,72.9439,23373.0
2018-03-02 11:50:00,80.92,81.0,80.82,80.97,30784.0,72.998,73.0702,72.9078,73.0431,30784.0
2018-03-02 12:00:00,80.97,81.04,80.61,80.64,65131.0,73.0431,73.1063,72.7184,72.7454,65131.0
2018-03-02 12:10:00,80.67,80.76,80.49,80.64,52073.0,72.7725,72.8537,72.6101,72.7454,52073.0
2018-03-02 12:20:00,80.64,80.87,80.62,80.8,16541.0,72.7454,72.9529,72.7274,72.8898,16541.0
2018-03-02 12:30:00,80.82,80.84,80.62,80.69,26097.0,72.9078,72.9259,72.7274,72.7905,26097.0
2018-03-02 12:40:00,80.67,80.81,80.65,80.73,38811.0,72.7725,72.8988,72.7545,72.8266,38811.0
2018-03-02 12:50:00,80.74,80.9,80.72,80.81,23936.0,72.8356,72.98,72.8176,72.8988,23936.0
2018-03-02 13:00:00,80.8,80.85,80.68,80.72,26218.0,72.8898,72.9349,72.7815,72.8176,26218.0
2018-03-02 13:10:00,80.69,80.69,80.43,80.58,23097.0,72.7905,72.7905,72.556,72.6913,23097.0
2018-03-02 13:20:00,80.56,80.61,80.41,80.44,27547.0,72.6733,72.7184,72.538,72.565,27547.0
2018-03-02 13:30:00,80.42,80.48,80.25,80.29,30740.0,72.547,72.6011,72.3936,72.4297,30740.0
2018-03-02 13:40:00,80.3,80.46,80.3,80.46,29799.0,72.4387,72.5831,72.4387,72.5831,29799.0
2018-03-02 13:50:00,80.47,80.54,80.34,80.37,34232.0,72.5921,72.6552,72.4748,72.5019,34232.0
2018-03-02 14:00:00,80.38,80.64,80.37,80.6,53185.0,72.5109,72.7454,72.5019,72.7094,53185.0
2018-03-02 14:10:00,80.61,80.75,80.6,80.62,38303.0,72.7184,72.8447,72.7094,72.7274,38303.0
2018-03-02 14:20:00,80.63,80.69,80.5,80.62,26771.0,72.7364,72.7905,72.6191,72.7274,26771.0
2018-03-02 14:30:00,80.63,80.84,80.58,80.84,33362.0,72.7364,72.9259,72.6913,72.9259,33362.0
2018-03-02 14:40:00,80.88,80.92,80.76,80.86,25365.0,72.9619,72.998,72.8537,72.9439,25365.0
2018-03-02 14:50:00,80.89,80.98,80.81,80.85,38522.0,72.971,73.0522,72.8988,72.9349,38522.0
2018-03-02 15:00:00,80.84,80.88,80.67,80.79,46010.0,72.9259,72.9619,72.7725,72.8808,46010.0
2018-03-02 15:10:00,80.8,80.87,80.68,80.78,27010.0,72.8898,72.9529,72.7815,72.8717,27010.0
2018-03-02 15:20:00,80.81,80.89,80.76,80.81,36825.0,72.8988,72.971,72.8537,72.8988,36825.0
2018-03-02 15:30:00,80.83,81.12,80.81,81.12,41132.0,72.9168,73.1784,72.8988,73.1784,41132.0
2018-03-02 15:40:00,81.13,81.22,80.98,81.09,54283.0,73.1875,73.2687,73.0522,73.1514,54283.0
2018-03-02 15:50:00,81.1,81.42,81.1,81.28,321343.0,73.1604,73.4491,73.1604,73.3228,321343.0
2018-03-05 09:30:00,80.73,81.47,80.57,81.4,91872.0,72.8266,73.4942,72.6823,73.431,91872.0
2018-03-05 09:40:00,81.41,81.49,81.32,81.37,53093.0,73.4401,73.5122,73.3589,73.404,53093.0
2018-03-05 09:50:00,81.38,81.74,81.35,81.58,68475.0,73.413,73.7377,73.3859,73.5934,68475.0
2018-03-05 10:00:00,81.59,81.78,81.5,81.51,67729.0,73.6024,73.7738,73.5212,73.5303,67729.0
2018-03-05 10:10:00,81.49,81.54,81.23,81.31,57713.0,73.5122,73.5573,73.2777,73.3498,57713.0
2018-03-05 10:20:00,81.3,81.55,81.29,81.49,45629.0,73.3408,73.5663,73.3318,73.5122,45629.0
2018-03-05 10:30:00,81.49,81.51,81.38,81.47,16479.0,73.5122,73.5303,73.413,73.4942,16479.0
2018-03-05 10:40:00,81.48,81.6,81.35,81.38,16260.0,73.5032,73.6115,73.3859,73.413,16260.0
2018-03-05 10:50:00,81.4,81.51,81.3,81.49,26826.0,73.431,73.5303,73.3408,73.5122,26826.0
2018-03-05 11:00:00,81.48,81.83,81.48,81.77,27853.0,73.5032,73.8189,73.5032,73.7648,27853.0
2018-03-05 11:10:00,81.75,81.79,81.58,81.66,51553.0,73.7468,73.7829,73.5934,73.6656,51553.0
2018-03-05 11:20:00,81.71,81.87,81.71,81.85,16206.0,73.7107,73.855,73.7107,73.837,16206.0
2018-03-05 11:30:00,81.85,82.0,81.85,81.94,25335.0,73.837,73.9723,73.837,73.9182,25335.0
2018-03-05 11:40:00,81.93,81.96,81.81,81.85,40250.0,73.9091,73.9362,73.8009,73.837,40250.0
2018-03-05 11:50:00,81.86,81.9,81.71,81.83,27126.0,73.846,73.8821,73.7107,73.8189,27126.0
2018-03-05 12:00:00,81.84,82.05,81.84,81.95,23477.0,73.828,74.0174,73.828,73.9272,23477.0
2018-03-05 12:10:00,81.99,82.02,81.89,81.93,19197.0,73.9633,73.9903,73.8731,73.9091,19197.0
2018-03-05 12:20:00,81.93,82.0,81.82,81.99,19449.0,73.9091,73.9723,73.8099,73.9633,19449.0
2018-03-05 12:30:00,82.0,82.11,81.94,82.06,17898.0,73.9723,74.0715,73.9182,74.0264,17898.0
2018-03-05 12:40:00,82.06,82.11,82.01,82.04,16155.0,74.0264,74.0715,73.9813,74.0084,16155.0
2018-03-05 12:50:00,82.04,82.18,82.02,82.16,22423.0,74.0084,74.1347,73.9903,74.1166,22423.0
2018-03-05 13:00:00,82.15,82.26,82.15,82.23,28538.0,74.1076,74.2068,74.1076,74.1798,28538.0
2018-03-05 13:10:00,82.24,82.32,82.19,82.22,14081.0,74.1888,74.261,74.1437,74.1708,14081.0
2018-03-05 13:20:00,82.21,82.31,82.11,82.17,17084.0,74.1617,74.2519,74.0715,74.1257,17084.0
2018-03-05 13:30:00,82.15,82.26,82.1,82.1,32404.0,74.1076,74.2068,74.0625,74.0625,32404.0
2018-03-05 13:40:00,82.15,82.26,81.98,82.1,24538.0,74.1076,74.2068,73.9543,74.0625,24538.0
2018-03-05 13:50:00,82.09,82.21,82.02,82.19,20916.0,74.0535,74.1617,73.9903,74.1437,20916.0
2018-03-05 14:00:00,82.22,82.29,82.0,82.06,37115.0,74.1708,74.2339,73.9723,74.0264,37115.0
2018-03-05 14:10:00,82.09,82.1,81.88,81.89,22328.0,74.0535,74.0625,73.864,73.8731,22328.0
2018-03-05 14:20:00,81.87,82.11,81.87,82.05,20736.0,73.855,74.0715,73.855,74.0174,20736.0
2018-03-05 14:30:00,82.08,82.31,82.04,82.3,33006.0,74.0445,74.2519,74.0084,74.2429,33006.0
2018-03-05 14:40:00,82.3,82.33,82.27,82.31,43254.0,74.2429,74.27,74.2159,74.2519,43254.0
2018-03-05 14:50:00,82.33,82.41,82.29,82.38,65354.0,74.27,74.3422,74.2339,74.3151,65354.0
2018-03-05 15:00:00,82.38,82.54,82.38,82.4,46240.0,74.3151,74.4594,74.3151,74.3331,46240.0
2018-03-05 15:10:00,82.4,82.58,82.34,82.47,179446.0,74.3331,74.4955,74.279,74.3963,179446.0
2018-03-05 15:20:00,82.48,82.54,82.33,82.34,47224.0,74.4053,74.4594,74.27,74.279,47224.0
2018-03-05 15:30:00,82.35,82.44,82.27,82.41,63618.0,74.288,74.3692,74.2159,74.3422,63618.0
2018-03-05 15:40:00,82.42,82.52,82.36,82.37,76195.0,74.3512,74.4414,74.2971,74.3061,76195.0
2018-03-05 15:50:00,82.36,82.4,82.26,82.27,241072.0,74.2971,74.3331,74.2068,74.2159,241072.0
2018-03-06 09:30:00,82.83,83.0,82.57,82.72,170912.0,74.721,74.8744,74.4865,74.6218,170912.0
2018-03-06 09:40:00,82.75,82.91,82.58,82.63,87448.0,74.6489,74.7932,74.4955,74.5406,87448.0
2018-03-06 09:50:00,82.66,82.8,82.49,82.52,115005.0,74.5677,74.694,74.4143,74.4414,115005.0
2018-03-06 10:00:00,82.5,82.59,82.4,82.45,31619.0,74.4233,74.5045,74.3331,74.3782,31619.0
2018-03-06 10:10:00,82.47,82.51,82.37,82.43,25515.0,74.3963,74.4324,74.3061,74.3602,25515.0
2018-03-06 10:20:00,82.4,82.62,82.28,82.6,25574.0,74.3331,74.5316,74.2249,74.5136,25574.0
2018-03-06 10:30:00,82.59,82.61,82.35,82.51,36093.0,74.5045,74.5226,74.288,74.4324,36093.0
2018-03-06 10:40:00,82.51,82.6,82.35,82.37,48319.0,74.4324,74.5136,74.288,74.3061,48319.0
2018-03-06 10:50:00,82.36,82.43,82.12,82.16,24604.0,74.2971,74.3602,74.0805,74.1166,24604.0
2018-03-06 11:00:00,82.14,82.29,82.1,82.17,28542.0,74.0986,74.2339,74.0625,74.1257,28542.0
2018-03-06 11:10:00,82.2,82.23,82.01,82.19,30998.0,74.1527,74.1798,73.9813,74.1437,30998.0
2018-03-06 11:20:00,82.19,82.2,82.03,82.1,24292.0,74.1437,74.1527,73.9994,74.0625,24292.0
2018-03-06 11:30:00,82.1,82.27,82.07,82.19,36465.0,74.0625,74.2159,74.0354,74.1437,36465.0
2018-03-06 11:40:00,82.19,82.44,82.15,82.42,16342.0,74.1437,74.3692,74.1076,74.3512,16342.0
2018-03-06 11:50:00,82.42,82.58,82.3,82.56,94753.0,74.3512,74.4955,74.2429,74.4775,94753.0
2018-03-06 12:00:00,82.56,82.57,82.47,82.51,64369.0,74.4775,74.4865,74.3963,74.4324,64369.0
2018-03-06 12:10:00,82.51,82.54,82.47,82.48,27659.0,74.4324,74.4594,74.3963,74.4053,27659.0
2018-03-06 12:20:00,82.48,82.58,82.4,82.5,86436.0,74.4053,74.4955,74.3331,74.4233,86436.0
2018-03-06 12:30:00,82.5,82.73,82.47,82.71,98221.0,74.4233,74.6308,74.3963,74.6128,98221.0
2018-03-06 12:40:00,82.72,82.87,82.46,82.77,97862.0,74.6218,74.7571,74.3873,74.6669,97862.0
2018-03-06 12:50:00,82.76,82.97,82.76,82.94,48676.0,74.6579,74.8473,74.6579,74.8203,48676.0
2018-03-06 13:00:00,82.93,83.04,82.9,83.02,49087.0,74.8112,74.9105,74.7842,74.8924,49087.0
2018-03-06 13:10:00,83.02,83.06,82.94,83.05,45032.0,74.8924,74.9285,74.8203,74.9195,45032.0
2018-03-06 13:20:00,83.04,83.07,82.96,83.02,24483.0,74.9105,74.9375,74.8383,74.8924,24483.0
2018-03-06 13:30:00,82.99,83.04,82.91,82.99,43395.0,74.8654,74.9105,74.7932,74.8654,43395.0
2018-03-06 13:40:00,83.0,83.05,82.93,82.93,48852.0,74.8744,74.9195,74.8112,74.8112,48852.0
2018-03-06 13:50:00,82.93,82.99,82.79,82.85,55211.0,74.8112,74.8654,74.685,74.7391,55211.0
2018-03-06 14:00:00,82.85,82.88,82.68,82.77,42293.0,74.7391,74.7661,74.5857,74.6669,42293.0
2018-03-06 14:10:00,82.75,82.81,82.69,82.75,30152.0,74.6489,74.703,74.5947,74.6489,30152.0
2018-03-06 14:20:00,82.72,82.9,82.72,82.85,69510.0,74.6218,74.7842,74.6218,74.7391,69510.0
2018-03-06 14:30:00,82.86,83.08,82.85,83.06,68908.0,74.7481,74.9466,74.7391,74.9285,68908.0
2018-03-06 14:40:00,83.05,83.13,83.04,83.13,47257.0,74.9195,74.9917,74.9105,74.9917,47257.0
2018-03-06 14:50:00,83.13,83.22,83.1,83.22,70597.0,74.9917,75.0729,74.9646,75.0729,70597.0
2018-03-06 15:00:00,83.21,83.27,83.03,83.06,96862.0,75.0638,75.118,74.9015,74.9285,96862.0
2018-03-06 15:10:00,83.06,83.07,82.94,82.99,48147.0,74.9285,74.9375,74.8203,74.8654,48147.0
2018-03-06 15:20:00,82.99,83.1,82.99,83.1,60100.0,74.8654,74.9646,74.8654,74.9646,60100.0
2018-03-06 15:30:00,83.09,83.2,83.04,83.04,55900.0,74.9556,75.0548,74.9105,74.9105,55900.0
2018-03-06 15:40:00,83.05,83.08,82.93,82.95,65963.0,74.9195,74.9466,74.8112,74.8293,65963.0
2018-03-06 15:50:00,82.93,83.09,82.93,83.06,192469.0,74.8112,74.9556,74.8112,74.9285,192469.0
2018-03-07 09:30:00,82.69,83.21,82.41,83.21,105860.0,74.5947,75.0638,74.3422,75.0638,105860.0
2018-03-07 09:40:00,83.23,83.33,83.07,83.07,49810.0,75.0819,75.1721,74.9375,74.9375,49810.0
2018-03-07 09:50:00,83.06,83.16,82.98,82.98,29947.0,74.9285,75.0187,74.8564,74.8564,29947.0
2018-03-07 10:00:00,82.96,83.22,82.92,83.02,44309.0,74.8383,75.0729,74.8022,74.8924,44309.0
2018-03-07 10:10:00,83.05,83.18,82.95,83.11,55578.0,74.9195,75.0368,74.8293,74.9736,55578.0
2018-03-07 10:20:00,83.09,83.2,83.03,83.12,29632.0,74.9556,75.0548,74.9015,74.9826,29632.0
2018-03-07 10:30:00,83.11,83.19,82.97,83.16,29432.0,74.9736,75.0458,74.8473,75.0187,29432.0
2018-03-07 10:40:00,83.16,83.27,83.11,83.26,26442.0,75.0187,75.118,74.9736,75.1089,26442.0
2018-03-07 10:50:00,83.28,83.39,83.24,83.31,34022.0,75.127,75.2262,75.0909,75.154,34022.0
2018-03-07 11:00:00,83.31,83.31,83.08,83.11,26903.0,75.154,75.154,74.9466,74.9736,26903.0
2018-03-07 11:10:00,83.11,83.14,82.91,82.91,62245.0,74.9736,75.0007,74.7932,74.7932,62245.0
2018-03-07 11:20:00,82.9,82.9,82.82,82.88,48546.0,74.7842,74.7842,74.712,74.7661,48546.0
2018-03-07 11:30:00,82.88,82.95,82.84,82.85,46612.0,74.7661,74.8293,74.7301,74.7391,46612.0
2018-03-07 11:40:00,82.86,82.87,82.71,82.71,37745.0,74.7481,74.7571,74.6128,74.6128,37745.0
2018-03-07 11:50:00,82.7,82.73,82.5,82.51,36758.0,74.6038,74.6308,74.4233,74.4324,36758.0
2018-03-07 12:00:00,82.5,82.61,82.43,82.57,33976.0,74.4233,74.5226,74.3602,74.4865,33976.0
2018-03-07 12:10:00,82.57,82.79,82.47,82.79,23616.0,74.4865,74.685,74.3963,74.685,23616.0
2018-03-07 12:20:00,82.76,82.77,82.62,82.76,18716.0,74.6579,74.6669,74.5316,74.6579,18716.0
2018-03-07 12:30:00,82.75,82.8,82.71,82.76,18170.0,74.6489,74.694,74.6128,74.6579,18170.0
2018-03-07 12:40:00,82.77,82.99,82.72,82.97,43748.0,74.6669,74.8654,74.6218,74.8473,43748.0
2018-03-07 12:50:00,82.97,83.05,82.95,83.03,44510.0,74.8473,74.9195,74.8293,74.9015,44510.0
2018-03-07 13:00:00,83.01,83.01,82.81,82.87,37924.0,74.8834,74.8834,74.703,74.7571,37924.0
2018-03-07 13:10:00,82.86,82.98,82.79,82.97,33543.0,74.7481,74.8564,74.685,74.8473,33543.0
2018-03-07 13:20:00,82.95,83.1,82.88,83.1,27370.0,74.8293,74.9646,74.7661,74.9646,27370.0
2018-03-07 13:30:00,83.08,83.18,83.03,83.1,17204.0,74.9466,75.0368,74.9015,74.9646,17204.0
2018-03-07 13:40:00,83.08,83.12,83.01,83.07,23435.0,74.9466,74.9826,74.8834,74.9375,23435.0
2018-03-07 13:50:00,83.09,83.19,83.09,83.15,25343.0,74.9556,75.0458,74.9556,75.0097,25343.0
2018-03-07 14:00:00,83.16,83.17,83.08,83.13,26859.0,75.0187,75.0278,74.9466,74.9917,26859.0
2018-03-07 14:10:00,83.14,83.29,83.14,83.23,16545.0,75.0007,75.136,75.0007,75.0819,16545.0
2018-03-07 14:20:00,83.24,83.25,83.12,83.12,16212.0,75.0909,75.0999,74.9826,74.9826,16212.0
2018-03-07 14:30:00,83.11,83.25,83.11,83.21,17118.0,74.9736,75.0999,74.9736,75.0638,17118.0
2018-03-07 14:40:00,83.22,83.24,83.16,83.19,30852.0,75.0729,75.0909,75.0187,75.0458,30852.0
2018-03-07 14:50:00,83.19,83.24,83.09,83.16,27772.0,75.0458,75.0909,74.9556,75.0187,27772.0
2018-03-07 15:00:00,83.15,83.37,83.15,83.33,31715.0,75.0097,75.2082,75.0097,75.1721,31715.0
2018-03-07 15:10:00,83.34,83.39,83.27,83.33,35330.0,75.1811,75.2262,75.118,75.1721,35330.0
2018-03-07 15:20:00,83.32,83.35,83.24,83.3,39126.0,75.1631,75.1901,75.0909,75.145,39126.0
2018-03-07 15:30:00,83.31,83.4,83.29,83.4,43561.0,75.154,75.2352,75.136,75.2352,43561.0
2018-03-07 15:40:00,83.43,83.56,83.43,83.48,63683.0,75.2623,75.3796,75.2623,75.3074,63683.0
2018-03-07 15:50:00,83.48,83.49,83.15,83.25,338785.0,75.3074,75.3164,75.0097,75.0999,338785.0
2018-03-08 09:30:00,83.65,83.68,83.25,83.38,85199.0,75.4608,75.4878,75.0999,75.2172,85199.0
2018-03-08 09:40:00,83.38,83.59,83.25,83.38,58787.0,75.2172,75.4066,75.0999,75.2172,58787.0
2018-03-08 09:50:00,83.39,83.43,83.22,83.26,40467.0,75.2262,75.2623,75.0729,75.1089,40467.0
2018-03-08 10:00:00,83.27,83.45,83.27,83.42,38002.0,75.118,75.2803,75.118,75.2533,38002.0
2018-03-08 10:10:00,83.42,83.55,83.42,83.44,53035.0,75.2533,75.3706,75.2533,75.2713,53035.0
2018-03-08 10:20:00,83.44,83.64,83.42,83.46,36889.0,75.2713,75.4517,75.2533,75.2894,36889.0
2018-03-08 10:30:00,83.41,83.49,83.28,83.29,41522.0,75.2443,75.3164,75.127,75.136,41522.0
2018-03-08 10:40:00,83.29,83.41,83.26,83.39,41897.0,75.136,75.2443,75.1089,75.2262,41897.0
2018-03-08 10:50:00,83.4,83.49,83.38,83.41,28357.0,75.2352,75.3164,75.2172,75.2443,28357.0
2018-03-08 11:00:00,83.41,83.47,83.35,83.35,43436.0,75.2443,75.2984,75.1901,75.1901,43436.0
2018-03-08 11:10:00,83.36,83.46,83.35,83.35,75599.0,75.1992,75.2894,75.1901,75.1901,75599.0
2018-03-08 11:20:00,83.35,83.38,83.16,83.17,59017.0,75.1901,75.2172,75.0187,75.0278,59017.0
2018-03-08 11:30:00,83.16,83.17,83.02,83.09,71666.0,75.0187,75.0278,74.8924,74.9556,71666.0
2018-03-08 11:40:00,83.09,83.17,83.05,83.13,54096.0,74.9556,75.0278,74.9195,74.9917,54096.0
2018-03-08 11:50:00,83.12,83.12,83.0,83.08,203772.0,74.9826,74.9826,74.8744,74.9466,203772.0
2018-03-08 12:00:00,83.08,83.18,83.0,83.01,38557.0,74.9466,75.0368,74.8744,74.8834,38557.0
2018-03-08 12:10:00,83.01,83.01,82.89,82.95,26123.0,74.8834,74.8834,74.7752,74.8293,26123.0
2018-03-08 12:20:00,82.95,83.0,82.9,82.97,29502.0,74.8293,74.8744,74.7842,74.8473,29502.0
2018-03-08 12:30:00,82.97,83.01,82.89,82.99,41658.0,74.8473,74.8834,74.7752,74.8654,41658.0
2018-03-08 12:40:00,82.98,83.12,82.97,83.09,34351.0,74.8564,74.9826,74.8473,74.9556,34351.0
2018-03-08 12:50:00,83.09,83.09,82.88,82.9,56314.0,74.9556,74.9556,74.7661,74.7842,56314.0
2018-03-08 13:00:00,82.9,83.01,82.88,83.0,47133.0,74.7842,74.8834,74.7661,74.8744,47133.0
2018-03-08 13:10:00,83.0,83.02,82.87,82.89,27634.0,74.8744,74.8924,74.7571,74.7752,27634.0
2018-03-08 13:20:00,82.93,82.96,82.68,82.72,36934.0,74.8112,74.8383,74.5857,74.6218,36934.0
2018-03-08 13:30:00,82.72,82.84,82.65,82.75,44749.0,74.6218,74.7301,74.5587,74.6489,44749.0
2018-03-08 13:40:00,82.73,82.83,82.68,82.76,40871.0,74.6308,74.721,74.5857,74.6579,40871.0
2018-03-08 13:50:00,82.78,83.0,82.76,82.96,77283.0,74.6759,74.8744,74.6579,74.8383,77283.0
2018-03-08 14:00:00,82.97,82.98,82.8,82.83,46837.0,74.8473,74.8564,74.694,74.721,46837.0
2018-03-08 14:10:00,82.83,82.94,82.79,82.85,101769.0,74.721,74.8203,74.685,74.7391,101769.0
2018-03-08 14:20:00,82.85,82.9,82.83,82.89,30920.0,74.7391,74.7842,74.721,74.7752,30920.0
2018-03-08 14:30:00,82.87,82.95,82.82,82.95,42966.0,74.7571,74.8293,74.712,74.8293,42966.0
2018-03-08 14:40:00,82.94,83.04,82.93,82.99,48373.0,74.8203,74.9105,74.8112,74.8654,48373.0
2018-03-08 14:50:00,82.99,83.11,82.99,83.09,50683.0,74.8654,74.9736,74.8654,74.9556,50683.0
2018-03-08 15:00:00,83.09,83.26,83.09,83.22,40957.0,74.9556,75.1089,74.9556,75.0729,40957.0
2018-03-08 15:10:00,83.22,83.29,83.17,83.22,52922.0,75.0729,75.136,75.0278,75.0729,52922.0
2018-03-08 15:20:00,83.23,83.26,83.1,83.17,48137.0,75.0819,75.1089,74.9646,75.0278,48137.0
2018-03-08 15:30:00,83.17,83.18,83.02,83.09,72447.0,75.0278,75.0368,74.8924,74.9556,72447.0
2018-03-08 15:40:00,83.07,83.12,82.86,82.96,79461.0,74.9375,74.9826,74.7481,74.8383,79461.0
2018-03-08 15:50:00,82.96,83.29,82.96,83.2,344026.0,74.8383,75.136,74.8383,75.0548,344026.0
2018-03-09 09:30:00,83.58,83.95,83.55,83.7,112269.0,75.3976,75.7314,75.3706,75.5059,112269.0
2018-03-09 09:40:00,83.73,83.73,83.51,83.69,50304.0,75.5329,75.5329,75.3345,75.4968,50304.0
2018-03-09 09:50:00,83.71,83.84,83.69,83.83,28770.0,75.5149,75.6322,75.4968,75.6231,28770.0
2018-03-09 10:00:00,83.84,83.86,83.64,83.75,37700.0,75.6322,75.6502,75.4517,75.551,37700.0
2018-03-09 10:10:00,83.75,84.01,83.73,83.95,56160.0,75.551,75.7855,75.5329,75.7314,56160.0
2018-03-09 10:20:00,83.95,84.07,83.89,83.95,28075.0,75.7314,75.8396,75.6773,75.7314,28075.0
2018-03-09 10:30:00,83.95,84.14,83.88,84.1,29971.0,75.7314,75.9028,75.6682,75.8667,29971.0
2018-03-09 10:40:00,84.09,84.17,84.07,84.14,31462.0,75.8577,75.9299,75.8396,75.9028,31462.0
2018-03-09 10:50:00,84.13,84.18,83.88,83.91,34259.0,75.8938,75.9389,75.6682,75.6953,34259.0
2018-03-09 11:00:00,83.9,83.95,83.83,83.87,48607.0,75.6863,75.7314,75.6231,75.6592,48607.0
2018-03-09 11:10:00,83.86,83.91,83.78,83.79,30772.0,75.6502,75.6953,75.578,75.5871,30772.0
2018-03-09 11:20:00,83.79,83.82,83.66,83.68,75597.0,75.5871,75.6141,75.4698,75.4878,75597.0
2018-03-09 11:30:00,83.69,83.86,83.69,83.86,46114.0,75.4968,75.6502,75.4968,75.6502,46114.0
2018-03-09 11:40:00,83.86,83.89,83.82,83.87,42174.0,75.6502,75.6773,75.6141,75.6592,42174.0
2018-03-09 11:50:00,83.87,83.93,83.83,83.89,39611.0,75.6592,75.7134,75.6231,75.6773,39611.0
2018-03-09 12:00:00,83.9,84.06,83.9,84.04,27428.0,75.6863,75.8306,75.6863,75.8126,27428.0
2018-03-09 12:10:00,84.04,84.11,84.02,84.04,34605.0,75.8126,75.8757,75.7945,75.8126,34605.0
2018-03-09 12:20:00,84.02,84.13,84.02,84.12,24104.0,75.7945,75.8938,75.7945,75.8847,24104.0
2018-03-09 12:30:00,84.11,84.27,84.11,84.24,43313.0,75.8757,76.0201,75.8757,75.993,43313.0
2018-03-09 12:40:00,84.25,84.25,84.12,84.21,29727.0,76.002,76.002,75.8847,75.9659,29727.0
2018-03-09 12:50:00,84.21,84.21,84.09,84.09,32500.0,75.9659,75.9659,75.8577,75.8577,32500.0
2018-03-09 13:00:00,84.09,84.19,84.09,84.17,40784.0,75.8577,75.9479,75.8577,75.9299,40784.0
2018-03-09 13:10:00,84.18,84.24,84.16,84.2,33568.0,75.9389,75.993,75.9208,75.9569,33568.0
2018-03-09 13:20:00,84.21,84.32,84.2,84.27,25877.0,75.9659,76.0652,75.9569,76.0201,25877.0
2018-03-09 13:30:00,84.28,84.32,84.26,84.31,28069.0,76.0291,76.0652,76.011,76.0561,28069.0
2018-03-09 13:40:00,84.31,84.36,84.21,84.36,40783.0,76.0561,76.1013,75.9659,76.1013,40783.0
2018-03-09 13:50:00,84.36,84.39,84.3,84.35,30712.0,76.1013,76.1283,76.0471,76.0922,30712.0
2018-03-09 14:00:00,84.35,84.42,84.34,84.38,37227.0,76.0922,76.1554,76.0832,76.1193,37227.0
2018-03-09 14:10:00,84.38,84.48,84.37,84.47,45796.0,76.1193,76.2095,76.1103,76.2005,45796.0
2018-03-09 14:20:00,84.47,84.48,84.32,84.4,45066.0,76.2005,76.2095,76.0652,76.1373,45066.0
2018-03-09 14:30:00,84.4,84.45,84.39,84.44,33752.0,76.1373,76.1824,76.1283,76.1734,33752.0
2018-03-09 14:40:00,84.45,84.52,84.44,84.52,45123.0,76.1824,76.2456,76.1734,76.2456,45123.0
2018-03-09 14:50:00,84.53,84.58,84.48,84.58,44766.0,76.2546,76.2997,76.2095,76.2997,44766.0
2018-03-09 15:00:00,84.59,84.62,84.48,84.51,69743.0,76.3087,76.3358,76.2095,76.2366,69743.0
2018-03-09 15:10:00,84.49,84.63,84.49,84.59,44272.0,76.2185,76.3448,76.2185,76.3087,44272.0
2018-03-09 15:20:00,84.59,84.66,84.57,84.62,54852.0,76.3087,76.3719,76.2907,76.3358,54852.0
2018-03-09 15:30:00,84.63,84.64,84.51,84.53,77277.0,76.3448,76.3538,76.2366,76.2546,77277.0
2018-03-09 15:40:00,84.53,84.69,84.53,84.59,104917.0,76.2546,76.3989,76.2546,76.3087,104917.0
2018-03-09 15:50:00,84.59,84.95,84.59,84.71,337532.0,76.3087,76.6335,76.3087,76.417,337532.0
2018-03-12 09:30:00,84.62,84.92,84.55,84.7,108615.0,76.3358,76.6064,76.2727,76.408,108615.0
2018-03-12 09:40:00,84.7,84.75,84.5,84.5,70901.0,76.408,76.4531,76.2275,76.2275,70901.0
2018-03-12 09:50:00,84.51,84.69,84.5,84.5,43599.0,76.2366,76.3989,76.2275,76.2275,43599.0
2018-03-12 10:00:00,84.51,84.53,84.2,84.25,72766.0,76.2366,76.2546,75.9569,76.002,72766.0
2018-03-12 10:10:00,84.25,84.38,84.18,84.25,55335.0,76.002,76.1193,75.9389,76.002,55335.0
2018-03-12 10:20:00,84.25,84.4,84.25,84.34,30651.0,76.002,76.1373,76.002,76.0832,30651.0
2018-03-12 10:30:00,84.34,84.34,84.13,84.18,39146.0,76.0832,76.0832,75.8938,75.9389,39146.0
2018-03-12 10:40:00,84.18,84.28,84.05,84.26,45295.0,75.9389,76.0291,75.8216,76.011,45295.0
2018-03-12 10:50:00,84.28,84.32,83.99,84.01,74326.0,76.0291,76.0652,75.7675,75.7855,74326.0
2018-03-12 11:00:00,84.01,84.19,83.99,83.99,47320.0,75.7855,75.9479,75.7675,75.7675,47320.0
2018-03-12 11:10:00,83.99,84.06,83.87,83.97,76846.0,75.7675,75.8306,75.6592,75.7494,76846.0
2018-03-12 11:20:00,83.98,83.99,83.8,83.92,51285.0,75.7585,75.7675,75.5961,75.7043,51285.0
2018-03-12 11:30:00,83.93,84.15,83.93,84.09,54153.0,75.7134,75.9118,75.7134,75.8577,54153.0
2018-03-12 11:40:00,84.09,84.14,83.97,84.08,46446.0,75.8577,75.9028,75.7494,75.8487,46446.0
2018-03-12 11:50:00,84.07,84.21,84.03,84.16,41372.0,75.8396,75.9659,75.8036,75.9208,41372.0
2018-03-12 12:00:00,84.19,84.38,84.19,84.28,33825.0,75.9479,76.1193,75.9479,76.0291,33825.0
2018-03-12 12:10:00,84.24,84.38,84.22,84.3,38713.0,75.993,76.1193,75.975,76.0471,38713.0
2018-03-12 12:20:00,84.29,84.3,84.18,84.26,25340.0,76.0381,76.0471,75.9389,76.011,25340.0
2018-03-12 12:30:00,84.26,84.32,84.13,84.14,27523.0,76.011,76.0652,75.8938,75.9028,27523.0
2018-03-12 12:40:00,84.14,84.27,84.12,84.19,23521.0,75.9028,76.0201,75.8847,75.9479,23521.0
2018-03-12 12:50:00,84.2,84.26,84.15,84.21,33610.0,75.9569,76.011,75.9118,75.9659,33610.0
2018-03-12 13:00:00,84.21,84.29,84.2,84.23,26136.0,75.9659,76.0381,75.9569,75.984,26136.0
2018-03-12 13:10:00,84.24,84.26,84.18,84.23,26434.0,75.993,76.011,75.9389,75.984,26434.0
2018-03-12 13:20:00,84.22,84.29,84.18,84.19,21406.0,75.975,76.0381,75.9389,75.9479,21406.0
2018-03-12 13:30:00,84.17,84.3,84.13,84.29,28345.0,75.9299,76.0471,75.8938,76.0381,28345.0
2018-03-12 13:40:00,84.29,84.36,84.2,84.34,24820.0,76.0381,76.1013,75.9569,76.0832,24820.0
2018-03-12 13:50:00,84.33,84.35,84.16,84.16,34097.0,76.0742,76.0922,75.9208,75.9208,34097.0
2018-03-12 14:00:00,84.15,84.23,84.13,84.14,40445.0,75.9118,75.984,75.8938,75.9028,40445.0
2018-03-12 14:10:00,84.13,84.16,84.03,84.07,39605.0,75.8938,75.9208,75.8036,75.8396,39605.0
2018-03-12 14:20:00,84.07,84.14,84.01,84.06,28767.0,75.8396,75.9028,75.7855,75.8306,28767.0
2018-03-12 14:30:00,84.05,84.09,83.96,83.99,33633.0,75.8216,75.8577,75.7404,75.7675,33633.0
2018-03-12 14:40:00,84.01,84.01,83.9,83.97,27189.0,75.7855,75.7855,75.6863,75.7494,27189.0
2018-03-12 14:50:00,83.98,83.99,83.9,83.96,28026.0,75.7585,75.7675,75.6863,75.7404,28026.0
2018-03-12 15:00:00,83.95,84.06,83.91,84.05,38539.0,75.7314,75.8306,75.6953,75.8216,38539.0
2018-03-12 15:10:00,84.05,84.08,84.0,84.08,38870.0,75.8216,75.8487,75.7765,75.8487,38870.0
2018-03-12 15:20:00,84.07,84.11,84.02,84.09,38646.0,75.8396,75.8757,75.7945,75.8577,38646.0
2018-03-12 15:30:00,84.08,84.16,84.07,84.12,50464.0,75.8487,75.9208,75.8396,75.8847,50464.0
2018-03-12 15:40:00,84.12,84.33,84.11,84.31,78774.0,75.8847,76.0742,75.8757,76.0561,78774.0
2018-03-12 15:50:00,84.32,84.34,84.06,84.07,194723.0,76.0652,76.0832,75.8306,75.8396,194723.0
2018-03-13 09:30:00,84.57,84.95,84.49,84.8,64095.0,76.2907,76.6335,76.2185,76.4982,64095.0
2018-03-13 09:40:00,84.8,84.99,84.64,84.81,49626.0,76.4982,76.6696,76.3538,76.5072,49626.0
2018-03-13 09:50:00,84.84,84.97,84.78,84.92,61433.0,76.5343,76.6515,76.4801,76.6064,61433.0
2018-03-13 10:00:00,84.92,84.95,84.76,84.85,31367.0,76.6064,76.6335,76.4621,76.5433,31367.0
2018-03-13 10:10:00,84.88,84.93,84.75,84.91,27683.0,76.5703,76.6155,76.4531,76.5974,27683.0
2018-03-13 10:20:00,84.92,84.95,84.83,84.85,29685.0,76.6064,76.6335,76.5252,76.5433,29685.0
2018-03-13 10:30:00,84.84,84.85,84.57,84.71,30303.0,76.5343,76.5433,76.2907,76.417,30303.0
2018-03-13 10:40:00,84.71,84.82,84.7,84.78,36033.0,76.417,76.5162,76.408,76.4801,36033.0
2018-03-13 10:50:00,84.75,84.78,84.58,84.64,29168.0,76.4531,76.4801,76.2997,76.3538,29168.0
2018-03-13 11:00:00,84.67,84.71,84.56,84.66,41462.0,76.3809,76.417,76.2817,76.3719,41462.0
2018-03-13 11:10:00,84.66,84.71,84.54,84.68,66499.0,76.3719,76.417,76.2636,76.3899,66499.0
2018-03-13 11:20:00,84.68,84.68,84.27,84.3,34002.0,76.3899,76.3899,76.0201,76.0471,34002.0
2018-03-13 11:30:00,84.3,84.38,84.17,84.2,41851.0,76.0471,76.1193,75.9299,75.9569,41851.0
2018-03-13 11:40:00,84.22,84.33,84.17,84.24,37008.0,75.975,76.0742,75.9299,75.993,37008.0
2018-03-13 11:50:00,84.27,84.29,84.1,84.1,27364.0,76.0201,76.0381,75.8667,75.8667,27364.0
2018-03-13 12:00:00,84.07,84.12,83.72,83.83,33710.0,75.8396,75.8847,75.5239,75.6231,33710.0
2018-03-13 12:10:00,83.83,83.9,83.77,83.84,30274.0,75.6231,75.6863,75.569,75.6322,30274.0
2018-03-13 12:20:00,83.83,83.95,83.83,83.95,24812.0,75.6231,75.7314,75.6231,75.7314,24812.0
2018-03-13 12:30:00,83.95,84.06,83.93,84.04,12597.0,75.7314,75.8306,75.7134,75.8126,12597.0
2018-03-13 12:40:00,84.04,84.11,83.98,84.1,19312.0,75.8126,75.8757,75.7585,75.8667,19312.0
2018-03-13 12:50:00,84.1,84.16,84.01,84.04,20212.0,75.8667,75.9208,75.7855,75.8126,20212.0
2018-03-13 13:00:00,84.06,84.13,84.02,84.09,12937.0,75.8306,75.8938,75.7945,75.8577,12937.0
2018-03-13 13:10:00,84.1,84.12,84.06,84.06,8945.0,75.8667,75.8847,75.8306,75.8306,8945.0
2018-03-13 13:20:00,84.08,84.08,84.0,84.05,13411.0,75.8487,75.8487,75.7765,75.8216,13411.0
2018-03-13 13:30:00,84.04,84.25,84.03,84.24,17176.0,75.8126,76.002,75.8036,75.993,17176.0
2018-03-13 13:40:00,84.22,84.24,83.94,83.99,25073.0,75.975,75.993,75.7224,75.7675,25073.0
2018-03-13 13:50:00,83.97,83.97,83.84,83.86,23328.0,75.7494,75.7494,75.6322,75.6502,23328.0
2018-03-13 14:00:00,83.84,83.91,83.81,83.87,34814.0,75.6322,75.6953,75.6051,75.6592,34814.0
2018-03-13 14:10:00,83.89,83.91,83.7,83.82,23086.0,75.6773,75.6953,75.5059,75.6141,23086.0
2018-03-13 14:20:00,83.82,83.88,83.75,83.76,111443.0,75.6141,75.6682,75.551,75.56,111443.0
2018-03-13 14:30:00,83.76,83.92,83.74,83.87,56612.0,75.56,75.7043,75.542,75.6592,56612.0
2018-03-13 14:40:00,83.88,83.89,83.74,83.76,29307.0,75.6682,75.6773,75.542,75.56,29307.0
2018-03-13 14:50:00,83.76,83.81,83.66,83.73,39698.0,75.56,75.6051,75.4698,75.5329,39698.0
2018-03-13 15:00:00,83.74,83.83,83.6,83.67,36016.0,75.542,75.6231,75.4157,75.4788,36016.0
2018-03-13 15:10:00,83.67,83.72,83.57,83.68,37778.0,75.4788,75.5239,75.3886,75.4878,37778.0
2018-03-13 15:20:00,83.68,83.71,83.57,83.63,42566.0,75.4878,75.5149,75.3886,75.4427,42566.0
2018-03-13 15:30:00,83.63,83.78,83.56,83.57,65950.0,75.4427,75.578,75.3796,75.3886,65950.0
2018-03-13 15:40:00,83.58,83.65,83.52,83.55,75568.0,75.3976,75.4608,75.3435,75.3706,75568.0
2018-03-13 15:50:00,83.57,83.92,83.57,83.79,306248.0,75.3886,75.7043,75.3886,75.5871,306248.0
2018-03-14 09:30:00,84.01,84.62,84.01,84.04,102699.0,75.7855,76.3358,75.7855,75.8126,102699.0
2018-03-14 09:40:00,84.02,84.19,83.91,83.91,35428.0,75.7945,75.9479,75.6953,75.6953,35428.0
2018-03-14 09:50:00,83.9,84.07,83.87,83.98,24868.0,75.6863,75.8396,75.6592,75.7585,24868.0
2018-03-14 10:00:00,83.99,84.12,83.97,84.03,51030.0,75.7675,75.8847,75.7494,75.8036,51030.0
2018-03-14 10:10:00,84.05,84.08,83.74,83.9,82870.0,75.8216,75.8487,75.542,75.6863,82870.0
2018-03-14 10:20:00,83.89,83.89,83.67,83.7,63230.0,75.6773,75.6773,75.4788,75.5059,63230.0
2018-03-14 10:30:00,83.7,83.82,83.68,83.81,52218.0,75.5059,75.6141,75.4878,75.6051,52218.0
2018-03-14 10:40:00,83.8,84.09,83.77,84.07,79008.0,75.5961,75.8577,75.569,75.8396,79008.0
2018-03-14 10:50:00,84.07,84.12,84.03,84.12,34061.0,75.8396,75.8847,75.8036,75.8847,34061.0
2018-03-14 11:00:00,84.12,84.14,83.92,84.0,54307.0,75.8847,75.9028,75.7043,75.7765,54307.0
2018-03-14 11:10:00,83.98,84.01,83.88,84.01,36994.0,75.7585,75.7855,75.6682,75.7855,36994.0
2018-03-14 11:20:00,84.0,84.11,83.88,84.09,18419.0,75.7765,75.8757,75.6682,75.8577,18419.0
2018-03-14 11:30:00,84.08,84.14,83.72,83.76,59376.0,75.8487,75.9028,75.5239,75.56,59376.0
2018-03-14 11:40:00,83.73,83.84,83.66,83.73,18863.0,75.5329,75.6322,75.4698,75.5329,18863.0
2018-03-14 11:50:00,83.72,83.88,83.59,83.62,21463.0,75.5239,75.6682,75.4066,75.4337,21463.0
2018-03-14 12:00:00,83.63,83.7,83.52,83.52,19379.0,75.4427,75.5059,75.3435,75.3435,19379.0
2018-03-14 12:10:00,83.53,83.85,83.52,83.83,16125.0,75.3525,75.6412,75.3435,75.6231,16125.0
2018-03-14 12:20:00,83.81,83.86,83.66,83.78,12348.0,75.6051,75.6502,75.4698,75.578,12348.0
2018-03-14 12:30:00,83.78,83.99,83.74,83.96,11525.0,75.578,75.7675,75.542,75.7404,11525.0
2018-03-14 12:40:00,83.93,84.06,83.87,83.89,19954.0,75.7134,75.8306,75.6592,75.6773,19954.0
2018-03-14 12:50:00,83.89,83.93,83.8,83.93,24143.0,75.6773,75.7134,75.5961,75.7134,24143.0
2018-03-14 13:00:00,83.91,83.91,83.68,83.81,13635.0,75.6953,75.6953,75.4878,75.6051,13635.0
2018-03-14 13:10:00,83.85,83.85,83.74,83.81,14717.0,75.6412,75.6412,75.542,75.6051,14717.0
2018-03-14 13:20:00,83.79,83.88,83.79,83.81,10068.0,75.5871,75.6682,75.5871,75.6051,10068.0
2018-03-14 13:30:00,83.83,83.97,83.82,83.97,13874.0,75.6231,75.7494,75.6141,75.7494,13874.0
2018-03-14 13:40:00,83.95,84.07,83.93,84.04,30324.0,75.7314,75.8396,75.7134,75.8126,30324.0
2018-03-14 13:50:00,84.07,84.16,84.05,84.09,28519.0,75.8396,75.9208,75.8216,75.8577,28519.0
2018-03-14 14:00:00,84.09,84.13,84.01,84.13,20714.0,75.8577,75.8938,75.7855,75.8938,20714.0
2018-03-14 14:10:00,84.12,84.12,83.97,83.99,18998.0,75.8847,75.8847,75.7494,75.7675,18998.0
2018-03-14 14:20:00,83.99,84.08,83.99,84.05,18472.0,75.7675,75.8487,75.7675,75.8216,18472.0
2018-03-14 14:30:00,84.05,84.06,83.68,83.69,29538.0,75.8216,75.8306,75.4878,75.4968,29538.0
2018-03-14 14:40:00,83.72,83.72,83.49,83.66,34312.0,75.5239,75.5239,75.3164,75.4698,34312.0
2018-03-14 14:50:00,83.64,83.81,83.57,83.74,37627.0,75.4517,75.6051,75.3886,75.542,37627.0
2018-03-14 15:00:00,83.77,83.78,83.59,83.6,41829.0,75.569,75.578,75.4066,75.4157,41829.0
2018-03-14 15:10:00,83.6,83.76,83.45,83.63,35360.0,75.4157,75.56,75.2803,75.4427,35360.0
2018-03-14 15:20:00,83.62,83.75,83.54,83.64,35388.0,75.4337,75.551,75.3615,75.4517,35388.0
2018-03-14 15:30:00,83.64,83.67,83.53,83.58,46195.0,75.4517,75.4788,75.3525,75.3976,46195.0
2018-03-14 15:40:00,83.57,83.64,83.49,83.63,72007.0,75.3886,75.4517,75.3164,75.4427,72007.0
2018-03-14 15:50:00,83.63,83.65,83.53,83.63,216848.0,75.4427,75.4608,75.3525,75.4427,216848.0
2018-03-15 09:30:00,83.75,84.2,83.68,84.12,135103.0,75.551,75.9569,75.4878,75.8847,135103.0
2018-03-15 09:40:00,84.12,84.19,83.98,84.12,92232.0,75.8847,75.9479,75.7585,75.8847,92232.0
2018-03-15 09:50:00,84.13,84.39,84.0,84.27,86063.0,75.8938,76.1283,75.7765,76.0201,86063.0
2018-03-15 10:00:00,84.29,84.32,84.2,84.23,109987.0,76.0381,76.0652,75.9569,75.984,109987.0
2018-03-15 10:10:00,84.24,84.34,84.17,84.23,65660.0,75.993,76.0832,75.9299,75.984,65660.0
2018-03-15 10:20:00,84.21,84.27,84.08,84.23,110206.0,75.9659,76.0201,75.8487,75.984,110206.0
2018-03-15 10:30:00,84.23,84.31,84.16,84.17,72493.0,75.984,76.0561,75.9208,75.9299,72493.0
2018-03-15 10:40:00,84.17,84.36,84.17,84.33,57539.0,75.9299,76.1013,75.9299,76.0742,57539.0
2018-03-15 10:50:00,84.33,84.45,84.26,84.45,59448.0,76.0742,76.1824,76.011,76.1824,59448.0
2018-03-15 11:00:00,84.48,84.7,84.48,84.61,37415.0,76.2095,76.408,76.2095,76.3268,37415.0
2018-03-15 11:10:00,84.62,84.67,84.59,84.64,37192.0,76.3358,76.3809,76.3087,76.3538,37192.0
2018-03-15 11:20:00,84.64,84.79,84.63,84.73,38980.0,76.3538,76.4892,76.3448,76.435,38980.0
2018-03-15 11:30:00,84.74,84.77,84.67,84.71,27058.0,76.4441,76.4711,76.3809,76.417,27058.0
2018-03-15 11:40:00,84.72,84.74,84.64,84.66,22962.0,76.426,76.4441,76.3538,76.3719,22962.0
2018-03-15 11:50:00,84.66,84.66,84.5,84.56,40112.0,76.3719,76.3719,76.2275,76.2817,40112.0
2018-03-15 12:00:00,84.57,84.64,84.55,84.62,43065.0,76.2907,76.3538,76.2727,76.3358,43065.0
2018-03-15 12:10:00,84.62,84.65,84.54,84.59,22669.0,76.3358,76.3629,76.2636,76.3087,22669.0
2018-03-15 12:20:00,84.59,84.66,84.58,84.61,23441.0,76.3087,76.3719,76.2997,76.3268,23441.0
2018-03-15 12:30:00,84.61,84.65,84.52,84.62,42143.0,76.3268,76.3629,76.2456,76.3358,42143.0
2018-03-15 12:40:00,84.64,84.69,84.57,84.63,25401.0,76.3538,76.3989,76.2907,76.3448,25401.0
2018-03-15 12:50:00,84.64,84.75,84.63,84.67,44667.0,76.3538,76.4531,76.3448,76.3809,44667.0
2018-03-15 13:00:00,84.67,84.77,84.65,84.77,27296.0,76.3809,76.4711,76.3629,76.4711,27296.0
2018-03-15 13:10:00,84.77,84.8,84.61,84.64,25729.0,76.4711,76.4982,76.3268,76.3538,25729.0
2018-03-15 13:20:00,84.65,84.75,84.63,84.75,22151.0,76.3629,76.4531,76.3448,76.4531,22151.0
2018-03-15 13:30:00,84.73,84.76,84.68,84.73,17643.0,76.435,76.4621,76.3899,76.435,17643.0
2018-03-15 13:40:00,84.73,84.73,84.52,84.56,36337.0,76.435,76.435,76.2456,76.2817,36337.0
2018-03-15 13:50:00,84.56,84.58,84.39,84.41,27842.0,76.2817,76.2997,76.1283,76.1464,27842.0
2018-03-15 14:00:00,84.4,84.55,84.32,84.52,29737.0,76.1373,76.2727,76.0652,76.2456,29737.0
2018-03-15 14:10:00,84.53,84.6,84.42,84.49,36543.0,76.2546,76.3178,76.1554,76.2185,36543.0
2018-03-15 14:20:00,84.5,84.61,84.47,84.54,46699.0,76.2275,76.3268,76.2005,76.2636,46699.0
2018-03-15 14:30:00,84.53,84.68,84.53,84.61,40740.0,76.2546,76.3899,76.2546,76.3268,40740.0
2018-03-15 14:40:00,84.62,84.65,84.52,84.59,33923.0,76.3358,76.3629,76.2456,76.3087,33923.0
2018-03-15 14:50:00,84.6,84.7,84.58,84.69,40544.0,76.3178,76.408,76.2997,76.3989,40544.0
2018-03-15 15:00:00,84.69,84.74,84.65,84.72,36886.0,76.3989,76.4441,76.3629,76.426,36886.0
2018-03-15 15:10:00,84.72,84.74,84.57,84.63,37797.0,76.426,76.4441,76.2907,76.3448,37797.0
2018-03-15 15:20:00,84.63,84.73,84.63,84.72,54097.0,76.3448,76.435,76.3448,76.426,54097.0
2018-03-15 15:30:00,84.71,84.71,84.63,84.63,59193.0,76.417,76.417,76.3448,76.3448,59193.0
2018-03-15 15:40:00,84.63,84.79,84.63,84.79,91389.0,76.3448,76.4892,76.3448,76.4892,91389.0
2018-03-15 15:50:00,84.78,85.1,84.77,84.83,375359.0,76.4801,76.7688,76.4711,76.5252,375359.0
2018-03-16 09:30:00,84.8,84.97,84.54,84.79,645034.0,76.4982,76.6515,76.2636,76.4892,645034.0
2018-03-16 09:40:00,84.8,84.88,84.52,84.52,102023.0,76.4982,76.5703,76.2456,76.2456,102023.0
2018-03-16 09:50:00,84.52,84.65,84.48,84.54,52979.0,76.2456,76.3629,76.2095,76.2636,52979.0
2018-03-16 10:00:00,84.52,84.7,84.48,84.56,76675.0,76.2456,76.408,76.2095,76.2817,76675.0
2018-03-16 10:10:00,84.56,84.8,84.49,84.68,53591.0,76.2817,76.4982,76.2185,76.3899,53591.0
2018-03-16 10:20:00,84.7,84.85,84.7,84.83,44068.0,76.408,76.5433,76.408,76.5252,44068.0
2018-03-16 10:30:00,84.84,84.86,84.73,84.77,44506.0,76.5343,76.5523,76.435,76.4711,44506.0
2018-03-16 10:40:00,84.77,84.8,84.68,84.71,35539.0,76.4711,76.4982,76.3899,76.417,35539.0
2018-03-16 10:50:00,84.72,84.73,84.66,84.72,45878.0,76.426,76.435,76.3719,76.426,45878.0
2018-03-16 11:00:00,84.7,84.81,84.67,84.76,40338.0,76.408,76.5072,76.3809,76.4621,40338.0
2018-03-16 11:10:00,84.75,84.79,84.64,84.77,65548.0,76.4531,76.4892,76.3538,76.4711,65548.0
2018-03-16 11:20:00,84.76,84.93,84.74,84.91,52805.0,76.4621,76.6155,76.4441,76.5974,52805.0
2018-03-16 11:30:00,84.92,84.94,84.76,84.89,51279.0,76.6064,76.6245,76.4621,76.5794,51279.0
2018-03-16 11:40:00,84.9,84.9,84.57,84.67,46059.0,76.5884,76.5884,76.2907,76.3809,46059.0
2018-03-16 11:50:00,84.66,84.71,84.43,84.47,26603.0,76.3719,76.417,76.1644,76.2005,26603.0
2018-03-16 12:00:00,84.48,84.51,84.37,84.37,19157.0,76.2095,76.2366,76.1103,76.1103,19157.0
2018-03-16 12:10:00,84.39,84.44,84.3,84.38,24582.0,76.1283,76.1734,76.0471,76.1193,24582.0
2018-03-16 12:20:00,84.38,84.41,84.28,84.28,34932.0,76.1193,76.1464,76.0291,76.0291,34932.0
2018-03-16 12:30:00,84.28,84.4,84.24,84.37,31729.0,76.0291,76.1373,75.993,76.1103,31729.0
2018-03-16 12:40:00,84.35,84.48,84.31,84.47,24415.0,76.0922,76.2095,76.0561,76.2005,24415.0
2018-03-16 12:50:00,84.44,84.54,84.44,84.5,35909.0,76.1734,76.2636,76.1734,76.2275,35909.0
2018-03-16 13:00:00,84.5,84.56,84.36,84.54,42285.0,76.2275,76.2817,76.1013,76.2636,42285.0
2018-03-16 13:10:00,84.52,84.58,84.43,84.47,25585.0,76.2456,76.2997,76.1644,76.2005,25585.0
2018-03-16 13:20:00,84.45,84.5,84.37,84.41,35168.0,76.1824,76.2275,76.1103,76.1464,35168.0
2018-03-16 13:30:00,84.4,84.43,84.34,84.37,23190.0,76.1373,76.1644,76.0832,76.1103,23190.0
2018-03-16 13:40:00,84.37,84.39,84.24,84.26,25452.0,76.1103,76.1283,75.993,76.011,25452.0
2018-03-16 13:50:00,84.28,84.35,84.23,84.24,30997.0,76.0291,76.0922,75.984,75.993,30997.0
2018-03-16 14:00:00,84.25,84.55,84.24,84.55,57343.0,76.002,76.2727,75.993,76.2727,57343.0
2018-03-16 14:10:00,84.52,84.58,84.44,84.55,51343.0,76.2456,76.2997,76.1734,76.2727,51343.0
2018-03-16 14:20:00,84.55,84.71,84.54,84.65,66818.0,76.2727,76.417,76.2636,76.3629,66818.0
2018-03-16 14:30:00,84.64,84.73,84.62,84.66,43906.0,76.3538,76.435,76.3358,76.3719,43906.0
2018-03-16 14:40:00,84.66,84.66,84.57,84.62,37510.0,76.3719,76.3719,76.2907,76.3358,37510.0
2018-03-16 14:50:00,84.61,84.69,84.54,84.67,41355.0,76.3268,76.3989,76.2636,76.3809,41355.0
2018-03-16 15:00:00,84.68,84.76,84.66,84.7,40131.0,76.3899,76.4621,76.3719,76.408,40131.0
2018-03-16 15:10:00,84.69,84.73,84.6,84.67,47111.0,76.3989,76.435,76.3178,76.3809,47111.0
2018-03-16 15:20:00,84.66,84.77,84.62,84.72,46495.0,76.3719,76.4711,76.3358,76.426,46495.0
2018-03-16 15:30:00,84.72,85.0,84.66,84.8,119831.0,76.426,76.6786,76.3719,76.4982,119831.0
2018-03-16 15:40:00,84.8,84.81,84.65,84.68,81365.0,76.4982,76.5072,76.3629,76.3899,81365.0
2018-03-16 15:50:00,84.68,84.89,84.59,84.6,365114.0,76.3899,76.5794,76.3087,76.3178,365114.0
2018-03-19 09:30:00,84.37,84.75,84.3,84.73,141090.0,76.1103,76.4531,76.0471,76.435,141090.0
2018-03-19 09:40:00,84.71,84.71,84.54,84.61,64684.0,76.417,76.417,76.2636,76.3268,64684.0
2018-03-19 09:50:00,84.62,84.63,84.53,84.57,55277.0,76.3358,76.3448,76.2546,76.2907,55277.0
2018-03-19 10:00:00,84.57,84.69,84.56,84.64,37767.0,76.2907,76.3989,76.2817,76.3538,37767.0
2018-03-19 10:10:00,84.65,84.76,84.47,84.51,66806.0,76.3629,76.4621,76.2005,76.2366,66806.0
2018-03-19 10:20:00,84.51,84.63,84.43,84.62,38597.0,76.2366,76.3448,76.1644,76.3358,38597.0
2018-03-19 10:30:00,84.63,84.65,84.55,84.58,60081.0,76.3448,76.3629,76.2727,76.2997,60081.0
2018-03-19 10:40:00,84.59,84.6,84.22,84.23,58596.0,76.3087,76.3178,75.975,75.984,58596.0
2018-03-19 10:50:00,84.22,84.24,84.05,84.05,27270.0,75.975,75.993,75.8216,75.8216,27270.0
2018-03-19 11:00:00,84.06,84.12,83.96,84.09,38132.0,75.8306,75.8847,75.7404,75.8577,38132.0
2018-03-19 11:10:00,84.11,84.13,83.84,83.94,36231.0,75.8757,75.8938,75.6322,75.7224,36231.0
2018-03-19 11:20:00,83.91,84.07,83.9,84.02,24869.0,75.6953,75.8396,75.6863,75.7945,24869.0
2018-03-19 11:30:00,84.02,84.02,83.9,83.94,19035.0,75.7945,75.7945,75.6863,75.7224,19035.0
2018-03-19 11:40:00,83.94,83.94,83.76,83.8,24559.0,75.7224,75.7224,75.56,75.5961,24559.0
2018-03-19 11:50:00,83.79,83.81,83.56,83.56,29240.0,75.5871,75.6051,75.3796,75.3796,29240.0
2018-03-19 12:00:00,83.6,83.61,83.41,83.45,71149.0,75.4157,75.4247,75.2443,75.2803,71149.0
2018-03-19 12:10:00,83.45,83.48,83.26,83.35,66338.0,75.2803,75.3074,75.1089,75.1901,66338.0
2018-03-19 12:20:00,83.33,83.4,83.24,83.33,54820.0,75.1721,75.2352,75.0909,75.1721,54820.0
2018-03-19 12:30:00,83.33,83.36,83.13,83.24,62566.0,75.1721,75.1992,74.9917,75.0909,62566.0
2018-03-19 12:40:00,83.24,83.3,83.04,83.08,29345.0,75.0909,75.145,74.9105,74.9466,29345.0
2018-03-19 12:50:00,83.11,83.44,83.09,83.33,29372.0,74.9736,75.2713,74.9556,75.1721,29372.0
2018-03-19 13:00:00,83.32,83.32,83.04,83.04,30320.0,75.1631,75.1631,74.9105,74.9105,30320.0
2018-03-19 13:10:00,83.04,83.23,82.97,83.16,44872.0,74.9105,75.0819,74.8473,75.0187,44872.0
2018-03-19 13:20:00,83.16,83.19,83.07,83.17,28882.0,75.0187,75.0458,74.9375,75.0278,28882.0
2018-03-19 13:30:00,83.19,83.28,83.08,83.27,27208.0,75.0458,75.127,74.9466,75.118,27208.0
2018-03-19 13:40:00,83.29,83.32,83.2,83.25,23799.0,75.136,75.1631,75.0548,75.0999,23799.0
2018-03-19 13:50:00,83.24,83.28,83.12,83.27,41004.0,75.0909,75.127,74.9826,75.118,41004.0
2018-03-19 14:00:00,83.27,83.39,83.27,83.35,45880.0,75.118,75.2262,75.118,75.1901,45880.0
2018-03-19 14:10:00,83.35,83.42,83.33,83.35,45212.0,75.1901,75.2533,75.1721,75.1901,45212.0
2018-03-19 14:20:00,83.36,83.38,83.15,83.2,53166.0,75.1992,75.2172,75.0097,75.0548,53166.0
2018-03-19 14:30:00,83.19,83.2,82.99,83.02,66007.0,75.0458,75.0548,74.8654,74.8924,66007.0
2018-03-19 14:40:00,83.03,83.27,82.95,83.22,41625.0,74.9015,75.118,74.8293,75.0729,41625.0
2018-03-19 14:50:00,83.21,83.5,83.18,83.45,43985.0,75.0638,75.3254,75.0368,75.2803,43985.0
2018-03-19 15:00:00,83.44,83.44,83.27,83.27,50990.0,75.2713,75.2713,75.118,75.118,50990.0
2018-03-19 15:10:00,83.28,83.59,83.26,83.56,40751.0,75.127,75.4066,75.1089,75.3796,40751.0
2018-03-19 15:20:00,83.57,83.63,83.49,83.59,44999.0,75.3886,75.4427,75.3164,75.4066,44999.0
2018-03-19 15:30:00,83.59,83.76,83.54,83.7,100121.0,75.4066,75.56,75.3615,75.5059,100121.0
2018-03-19 15:40:00,83.68,83.89,83.64,83.79,106671.0,75.4878,75.6773,75.4517,75.5871,106671.0
2018-03-19 15:50:00,83.77,83.91,83.35,83.82,258334.0,75.569,75.6953,75.1901,75.6141,258334.0
2018-03-20 09:30:00,84.03,84.58,84.03,84.22,72563.0,75.8036,76.2997,75.8036,75.975,72563.0
2018-03-20 09:40:00,84.22,84.69,84.21,84.54,62867.0,75.975,76.3989,75.9659,76.2636,62867.0
2018-03-20 09:50:00,84.53,84.53,84.24,84.24,70143.0,76.2546,76.2546,75.993,75.993,70143.0
2018-03-20 10:00:00,84.25,84.3,84.02,84.08,104370.0,76.002,76.0471,75.7945,75.8487,104370.0
2018-03-20 10:10:00,84.08,84.11,83.91,84.05,65486.0,75.8487,75.8757,75.6953,75.8216,65486.0
2018-03-20 10:20:00,84.05,84.18,83.99,84.12,39374.0,75.8216,75.9389,75.7675,75.8847,39374.0
2018-03-20 10:30:00,84.13,84.27,84.01,84.08,61701.0,75.8938,76.0201,75.7855,75.8487,61701.0
2018-03-20 10:40:00,84.11,84.24,84.08,84.15,152175.0,75.8757,75.993,75.8487,75.9118,152175.0
2018-03-20 10:50:00,84.16,84.33,84.15,84.31,39303.0,75.9208,76.0742,75.9118,76.0561,39303.0
2018-03-20 11:00:00,84.32,84.41,84.24,84.34,31870.0,76.0652,76.1464,75.993,76.0832,31870.0
2018-03-20 11:10:00,84.34,84.42,84.28,84.39,42247.0,76.0832,76.1554,76.0291,76.1283,42247.0
2018-03-20 11:20:00,84.38,84.52,84.35,84.48,53707.0,76.1193,76.2456,76.0922,76.2095,53707.0
2018-03-20 11:30:00,84.49,84.5,84.39,84.44,124874.0,76.2185,76.2275,76.1283,76.1734,124874.0
2018-03-20 11:40:00,84.44,84.44,84.2,84.27,67408.0,76.1734,76.1734,75.9569,76.0201,67408.0
2018-03-20 11:50:00,84.28,84.31,84.11,84.27,134563.0,76.0291,76.0561,75.8757,76.0201,134563.0
2018-03-20 12:00:00,84.27,84.3,84.18,84.19,69092.0,76.0201,76.0471,75.9389,75.9479,69092.0
2018-03-20 12:10:00,84.19,84.37,84.18,84.3,36564.0,75.9479,76.1103,75.9389,76.0471,36564.0
2018-03-20 12:20:00,84.3,84.47,84.3,84.4,157451.0,76.0471,76.2005,76.0471,76.1373,157451.0
2018-03-20 12:30:00,84.39,84.47,84.29,84.29,22284.0,76.1283,76.2005,76.0381,76.0381,22284.0
2018-03-20 12:40:00,84.29,84.35,84.24,84.28,20532.0,76.0381,76.0922,75.993,76.0291,20532.0
2018-03-20 12:50:00,84.28,84.32,84.25,84.32,19145.0,76.0291,76.0652,76.002,76.0652,19145.0
2018-03-20 13:00:00,84.3,84.35,84.28,84.28,27186.0,76.0471,76.0922,76.0291,76.0291,27186.0
2018-03-20 13:10:00,84.28,84.34,84.2,84.22,27126.0,76.0291,76.0832,75.9569,75.975,27126.0
2018-03-20 13:20:00,84.23,84.29,84.18,84.24,38108.0,75.984,76.0381,75.9389,75.993,38108.0
2018-03-20 13:30:00,84.23,84.3,84.11,84.16,32250.0,75.984,76.0471,75.8757,75.9208,32250.0
2018-03-20 13:40:00,84.16,84.23,84.1,84.15,25635.0,75.9208,75.984,75.8667,75.9118,25635.0
2018-03-20 13:50:00,84.14,84.24,84.12,84.17,41551.0,75.9028,75.993,75.8847,75.9299,41551.0
2018-03-20 14:00:00,84.15,84.32,84.09,84.28,29028.0,75.9118,76.0652,75.8577,76.0291,29028.0
2018-03-20 14:10:00,84.29,84.34,84.26,84.32,24814.0,76.0381,76.0832,76.011,76.0652,24814.0
2018-03-20 14:20:00,84.31,84.42,84.29,84.42,59844.0,76.0561,76.1554,76.0381,76.1554,59844.0
2018-03-20 14:30:00,84.41,84.43,84.33,84.43,37096.0,76.1464,76.1644,76.0742,76.1644,37096.0
2018-03-20 14:40:00,84.42,84.44,84.35,84.36,38859.0,76.1554,76.1734,76.0922,76.1013,38859.0
2018-03-20 14:50:00,84.37,84.44,84.33,84.39,50930.0,76.1103,76.1734,76.0742,76.1283,50930.0
2018-03-20 15:00:00,84.39,84.54,84.39,84.48,49780.0,76.1283,76.2636,76.1283,76.2095,49780.0
2018-03-20 15:10:00,84.47,84.53,84.39,84.39,72745.0,76.2005,76.2546,76.1283,76.1283,72745.0
2018-03-20 15:20:00,84.39,84.42,84.35,84.4,38133.0,76.1283,76.1554,76.0922,76.1373,38133.0
2018-03-20 15:30:00,84.4,84.47,84.32,84.36,57932.0,76.1373,76.2005,76.0652,76.1013,57932.0
2018-03-20 15:40:00,84.36,84.45,84.26,84.34,145418.0,76.1013,76.1824,76.011,76.0832,145418.0
2018-03-20 15:50:00,84.34,84.35,84.08,84.32,202243.0,76.0832,76.0922,75.8487,76.0652,202243.0
2018-03-21 09:30:00,84.25,84.57,84.02,84.27,97412.0,76.002,76.2907,75.7945,76.0201,97412.0
2018-03-21 09:40:00,84.28,84.3,84.15,84.2,87434.0,76.0291,76.0471,75.9118,75.9569,87434.0
2018-03-21 09:50:00,84.2,84.3,84.12,84.12,75563.0,75.9569,76.0471,75.8847,75.8847,75563.0
2018-03-21 10:00:00,84.13,84.29,84.12,84.25,54012.0,75.8938,76.0381,75.8847,76.002,54012.0
2018-03-21 10:10:00,84.25,84.37,84.21,84.23,129661.0,76.002,76.1103,75.9659,75.984,129661.0
2018-03-21 10:20:00,84.24,84.3,84.1,84.17,97039.0,75.993,76.0471,75.8667,75.9299,97039.0
2018-03-21 10:30:00,84.16,84.23,84.09,84.18,80934.0,75.9208,75.984,75.8577,75.9389,80934.0
2018-03-21 10:40:00,84.19,84.2,84.1,84.14,33803.0,75.9479,75.9569,75.8667,75.9028,33803.0
2018-03-21 10:50:00,84.14,84.16,83.91,83.93,43421.0,75.9028,75.9208,75.6953,75.7134,43421.0
2018-03-21 11:00:00,83.94,84.01,83.89,83.96,32134.0,75.7224,75.7855,75.6773,75.7404,32134.0
2018-03-21 11:10:00,83.97,84.0,83.89,83.98,33370.0,75.7494,75.7765,75.6773,75.7585,33370.0
2018-03-21 11:20:00,83.98,84.13,83.96,84.12,46715.0,75.7585,75.8938,75.7404,75.8847,46715.0
2018-03-21 11:30:00,84.13,84.19,84.09,84.11,57265.0,75.8938,75.9479,75.8577,75.8757,57265.0
2018-03-21 11:40:00,84.11,84.21,84.03,84.06,75935.0,75.8757,75.9659,75.8036,75.8306,75935.0
2018-03-21 11:50:00,84.08,84.22,84.06,84.08,69017.0,75.8487,75.975,75.8306,75.8487,69017.0
2018-03-21 12:00:00,84.08,84.12,84.01,84.11,31155.0,75.8487,75.8847,75.7855,75.8757,31155.0
2018-03-21 12:10:00,84.11,84.12,84.01,84.05,25136.0,75.8757,75.8847,75.7855,75.8216,25136.0
2018-03-21 12:20:00,84.05,84.08,84.0,84.03,27210.0,75.8216,75.8487,75.7765,75.8036,27210.0
2018-03-21 12:30:00,84.03,84.05,83.98,84.04,22217.0,75.8036,75.8216,75.7585,75.8126,22217.0
2018-03-21 12:40:00,84.04,84.07,84.02,84.05,26800.0,75.8126,75.8396,75.7945,75.8216,26800.0
2018-03-21 12:50:00,84.04,84.14,84.04,84.14,28385.0,75.8126,75.9028,75.8126,75.9028,28385.0
2018-03-21 13:00:00,84.14,84.14,84.0,84.03,30808.0,75.9028,75.9028,75.7765,75.8036,30808.0
2018-03-21 13:10:00,84.02,84.06,84.0,84.03,21225.0,75.7945,75.8306,75.7765,75.8036,21225.0
2018-03-21 13:20:00,84.03,84.06,84.0,84.02,116488.0,75.8036,75.8306,75.7765,75.7945,116488.0
2018-03-21 13:30:00,84.01,84.05,83.91,83.91,35888.0,75.7855,75.8216,75.6953,75.6953,35888.0
2018-03-21 13:40:00,83.91,83.95,83.89,83.93,35518.0,75.6953,75.7314,75.6773,75.7134,35518.0
2018-03-21 13:50:00,83.92,84.01,83.91,83.96,49206.0,75.7043,75.7855,75.6953,75.7404,49206.0
2018-03-21 14:00:00,83.96,84.33,83.52,83.98,205973.0,75.7404,76.0742,75.3435,75.7585,205973.0
2018-03-21 14:10:00,83.98,84.15,83.9,83.96,77700.0,75.7585,75.9118,75.6863,75.7404,77700.0
2018-03-21 14:20:00,83.98,83.99,83.52,83.65,76855.0,75.7585,75.7675,75.3435,75.4608,76855.0
2018-03-21 14:30:00,83.65,83.68,83.3,83.32,95031.0,75.4608,75.4878,75.145,75.1631,95031.0
2018-03-21 14:40:00,83.31,83.55,83.16,83.26,144845.0,75.154,75.3706,75.0187,75.1089,144845.0
2018-03-21 14:50:00,83.22,83.33,83.05,83.3,56732.0,75.0729,75.1721,74.9195,75.145,56732.0
2018-03-21 15:00:00,83.29,83.63,83.29,83.61,67048.0,75.136,75.4427,75.136,75.4247,67048.0
2018-03-21 15:10:00,83.65,83.82,83.53,83.69,77859.0,75.4608,75.6141,75.3525,75.4968,77859.0
2018-03-21 15:20:00,83.67,83.77,83.58,83.6,58660.0,75.4788,75.569,75.3976,75.4157,58660.0
2018-03-21 15:30:00,83.59,83.84,83.52,83.75,71368.0,75.4066,75.6322,75.3435,75.551,71368.0
2018-03-21 15:40:00,83.75,83.8,83.53,83.61,111374.0,75.551,75.5961,75.3525,75.4247,111374.0
2018-03-21 15:50:00,83.59,83.59,83.32,83.33,249865.0,75.4066,75.4066,75.1631,75.1721,249865.0
2018-03-22 09:30:00,82.51,83.0,81.44,82.19,214551.0,74.4324,74.8744,73.4671,74.1437,214551.0
2018-03-22 09:40:00,82.19,82.51,82.09,82.33,89739.0,74.1437,74.4324,74.0535,74.27,89739.0
2018-03-22 09:50:00,82.32,82.34,82.04,82.06,84710.0,74.261,74.279,74.0084,74.0264,84710.0
2018-03-22 10:00:00,82.05,82.2,81.92,82.2,147965.0,74.0174,74.1527,73.9001,74.1527,147965.0
2018-03-22 10:10:00,82.2,82.43,82.15,82.23,73439.0,74.1527,74.3602,74.1076,74.1798,73439.0
2018-03-22 10:20:00,82.22,82.42,82.2,82.28,65363.0,74.1708,74.3512,74.1527,74.2249,65363.0
2018-03-22 10:30:00,82.27,82.37,82.1,82.2,82931.0,74.2159,74.3061,74.0625,74.1527,82931.0
2018-03-22 10:40:00,82.19,82.24,81.98,82.07,72681.0,74.1437,74.1888,73.9543,74.0354,72681.0
2018-03-22 10:50:00,82.07,82.11,81.8,81.89,75505.0,74.0354,74.0715,73.7919,73.8731,75505.0
2018-03-22 11:00:00,81.92,82.0,81.86,81.93,53857.0,73.9001,73.9723,73.846,73.9091,53857.0
2018-03-22 11:10:00,81.94,82.0,81.9,81.98,83411.0,73.9182,73.9723,73.8821,73.9543,83411.0
2018-03-22 11:20:00,81.97,82.0,81.7,81.77,80438.0,73.9452,73.9723,73.7017,73.7648,80438.0
2018-03-22 11:30:00,81.77,81.8,81.46,81.51,57253.0,73.7648,73.7919,73.4852,73.5303,57253.0
2018-03-22 11:40:00,81.49,81.57,81.43,81.45,81848.0,73.5122,73.5844,73.4581,73.4761,81848.0
2018-03-22 11:50:00,81.45,81.59,81.35,81.5,227544.0,73.4761,73.6024,73.3859,73.5212,227544.0
2018-03-22 12:00:00,81.51,81.87,81.46,81.82,209117.0,73.5303,73.855,73.4852,73.8099,209117.0
2018-03-22 12:10:00,81.84,81.97,81.66,81.94,56782.0,73.828,73.9452,73.6656,73.9182,56782.0
2018-03-22 12:20:00,81.94,82.11,81.86,82.07,98810.0,73.9182,74.0715,73.846,74.0354,98810.0
2018-03-22 12:30:00,82.06,82.11,81.95,81.96,50227.0,74.0264,74.0715,73.9272,73.9362,50227.0
2018-03-22 12:40:00,81.95,82.03,81.89,81.93,37419.0,73.9272,73.9994,73.8731,73.9091,37419.0
2018-03-22 12:50:00,81.97,82.05,81.88,81.93,35283.0,73.9452,74.0174,73.864,73.9091,35283.0
2018-03-22 13:00:00,81.91,81.91,81.65,81.7,34237.0,73.8911,73.8911,73.6566,73.7017,34237.0
2018-03-22 13:10:00,81.72,81.89,81.66,81.81,28757.0,73.7197,73.8731,73.6656,73.8009,28757.0
2018-03-22 13:20:00,81.79,82.15,81.74,82.15,36877.0,73.7829,74.1076,73.7377,74.1076,36877.0
2018-03-22 13:30:00,82.18,82.26,82.06,82.17,29003.0,74.1347,74.2068,74.0264,74.1257,29003.0
2018-03-22 13:40:00,82.17,82.24,82.04,82.04,42201.0,74.1257,74.1888,74.0084,74.0084,42201.0
2018-03-22 13:50:00,82.02,82.06,81.91,81.92,51797.0,73.9903,74.0264,73.8911,73.9001,51797.0
2018-03-22 14:00:00,81.92,81.98,81.77,81.79,88850.0,73.9001,73.9543,73.7648,73.7829,88850.0
2018-03-22 14:10:00,81.79,81.94,81.73,81.83,45541.0,73.7829,73.9182,73.7287,73.8189,45541.0
2018-03-22 14:20:00,81.83,81.83,81.59,81.6,34404.0,73.8189,73.8189,73.6024,73.6115,34404.0
2018-03-22 14:30:00,81.58,81.63,81.49,81.61,97781.0,73.5934,73.6385,73.5122,73.6205,97781.0
2018-03-22 14:40:00,81.61,81.8,81.56,81.77,59900.0,73.6205,73.7919,73.5754,73.7648,59900.0
2018-03-22 14:50:00,81.75,81.76,81.42,81.5,39915.0,73.7468,73.7558,73.4491,73.5212,39915.0
2018-03-22 15:00:00,81.49,81.69,81.47,81.5,48513.0,73.5122,73.6926,73.4942,73.5212,48513.0
2018-03-22 15:10:00,81.5,81.55,81.27,81.32,53876.0,73.5212,73.5663,73.3138,73.3589,53876.0
2018-03-22 15:20:00,81.32,81.58,81.28,81.28,80997.0,73.3589,73.5934,73.3228,73.3228,80997.0
2018-03-22 15:30:00,81.29,81.32,81.09,81.1,97217.0,73.3318,73.3589,73.1514,73.1604,97217.0
2018-03-22 15:40:00,81.09,81.1,80.66,80.72,171308.0,73.1514,73.1604,72.7635,72.8176,171308.0
2018-03-22 15:50:00,80.73,81.17,80.72,80.97,568205.0,72.8266,73.2236,72.8176,73.0431,568205.0
2018-03-23 09:30:00,81.06,81.46,80.8,81.2,99900.0,73.1243,73.4852,72.8898,73.2506,99900.0
2018-03-23 09:40:00,81.18,81.21,80.76,80.81,54249.0,73.2326,73.2596,72.8537,72.8988,54249.0
2018-03-23 09:50:00,80.85,81.13,80.84,80.88,41866.0,72.9349,73.1875,72.9259,72.9619,41866.0
2018-03-23 10:00:00,80.91,81.17,80.82,80.96,41434.0,72.989,73.2236,72.9078,73.0341,41434.0
2018-03-23 10:10:00,80.94,81.09,80.87,80.9,58423.0,73.0161,73.1514,72.9529,72.98,58423.0
2018-03-23 10:20:00,80.89,81.13,80.81,81.02,44063.0,72.971,73.1875,72.8988,73.0882,44063.0
2018-03-23 10:30:00,81.04,81.18,80.95,80.95,44732.0,73.1063,73.2326,73.0251,73.0251,44732.0
2018-03-23 10:40:00,80.93,81.11,80.93,80.95,48111.0,73.007,73.1694,73.007,73.0251,48111.0
2018-03-23 10:50:00,80.95,81.21,80.92,81.15,39285.0,73.0251,73.2596,72.998,73.2055,39285.0
2018-03-23 11:00:00,81.16,81.26,81.04,81.04,32640.0,73.2145,73.3047,73.1063,73.1063,32640.0
2018-03-23 11:10:00,81.03,81.07,80.76,80.78,47471.0,73.0973,73.1333,72.8537,72.8717,47471.0
2018-03-23 11:20:00,80.77,80.83,80.7,80.74,47828.0,72.8627,72.9168,72.7996,72.8356,47828.0
2018-03-23 11:30:00,80.73,80.75,80.48,80.49,50083.0,72.8266,72.8447,72.6011,72.6101,50083.0
2018-03-23 11:40:00,80.51,80.53,80.28,80.28,43679.0,72.6282,72.6462,72.4207,72.4207,43679.0
2018-03-23 11:50:00,80.28,80.39,80.2,80.22,50003.0,72.4207,72.5199,72.3485,72.3666,50003.0
2018-03-23 12:00:00,80.21,80.52,80.21,80.48,38240.0,72.3575,72.6372,72.3575,72.6011,38240.0
2018-03-23 12:10:00,80.52,80.52,80.32,80.36,27986.0,72.6372,72.6372,72.4568,72.4928,27986.0
2018-03-23 12:20:00,80.38,80.65,80.38,80.61,21204.0,72.5109,72.7545,72.5109,72.7184,21204.0
2018-03-23 12:30:00,80.64,80.66,80.45,80.47,34091.0,72.7454,72.7635,72.574,72.5921,34091.0
2018-03-23 12:40:00,80.49,80.51,80.27,80.38,43868.0,72.6101,72.6282,72.4117,72.5109,43868.0
2018-03-23 12:50:00,80.38,80.44,80.3,80.36,23059.0,72.5109,72.565,72.4387,72.4928,23059.0
2018-03-23 13:00:00,80.35,80.68,80.26,80.62,28627.0,72.4838,72.7815,72.4026,72.7274,28627.0
2018-03-23 13:10:00,80.65,80.75,80.6,80.74,39783.0,72.7545,72.8447,72.7094,72.8356,39783.0
2018-03-23 13:20:00,80.73,80.92,80.64,80.88,33790.0,72.8266,72.998,72.7454,72.9619,33790.0
2018-03-23 13:30:00,80.87,81.0,80.78,80.81,32736.0,72.9529,73.0702,72.8717,72.8988,32736.0
2018-03-23 13:40:00,80.79,80.99,80.72,80.97,37148.0,72.8808,73.0612,72.8176,73.0431,37148.0
2018-03-23 13:50:00,80.97,81.26,80.96,81.1,40524.0,73.0431,73.3047,73.0341,73.1604,40524.0
2018-03-23 14:00:00,81.12,81.23,80.85,80.91,43522.0,73.1784,73.2777,72.9349,72.989,43522.0
2018-03-23 14:10:00,80.9,80.9,80.6,80.62,33870.0,72.98,72.98,72.7094,72.7274,33870.0
2018-03-23 14:20:00,80.62,80.66,80.48,80.55,34245.0,72.7274,72.7635,72.6011,72.6642,34245.0
2018-03-23 14:30:00,80.53,80.58,80.41,80.49,37031.0,72.6462,72.6913,72.538,72.6101,37031.0
2018-03-23 14:40:00,80.48,80.56,80.22,80.28,44717.0,72.6011,72.6733,72.3666,72.4207,44717.0
2018-03-23 14:50:00,80.26,80.3,79.89,79.91,57531.0,72.4026,72.4387,72.0689,72.0869,57531.0
2018-03-23 15:00:00,79.92,79.98,79.63,79.63,76592.0,72.0959,72.1501,71.8343,71.8343,76592.0
2018-03-23 15:10:00,79.66,80.06,79.66,79.85,76503.0,71.8614,72.2222,71.8614,72.0328,76503.0
2018-03-23 15:20:00,79.85,79.91,79.64,79.65,74362.0,72.0328,72.0869,71.8433,71.8524,74362.0
2018-03-23 15:30:00,79.64,79.71,79.43,79.58,98135.0,71.8433,71.9065,71.6539,71.7892,98135.0
2018-03-23 15:40:00,79.57,79.65,79.32,79.35,124954.0,71.7802,71.8524,71.5547,71.5817,124954.0
2018-03-23 15:50:00,79.37,79.45,79.2,79.25,243585.0,71.5998,71.6719,71.4464,71.4915,243585.0
2018-03-26 09:30:00,80.66,81.48,80.65,80.87,197116.0,72.7635,73.5032,72.7545,72.9529,197116.0
2018-03-26 09:40:00,80.86,80.97,80.59,80.74,93522.0,72.9439,73.0431,72.7003,72.8356,93522.0
2018-03-26 09:50:00,80.73,80.86,80.6,80.75,58139.0,72.8266,72.9439,72.7094,72.8447,58139.0
2018-03-26 10:00:00,80.73,80.84,80.43,80.46,47804.0,72.8266,72.9259,72.556,72.5831,47804.0
2018-03-26 10:10:00,80.43,80.43,80.24,80.38,40292.0,72.556,72.556,72.3846,72.5109,40292.0
2018-03-26 10:20:00,80.38,80.5,80.19,80.22,67278.0,72.5109,72.6191,72.3395,72.3666,67278.0
2018-03-26 10:30:00,80.21,80.32,80.09,80.27,45347.0,72.3575,72.4568,72.2493,72.4117,45347.0
2018-03-26 10:40:00,80.28,80.28,79.97,80.1,49954.0,72.4207,72.4207,72.141,72.2583,49954.0
2018-03-26 10:50:00,80.12,80.25,80.06,80.06,27488.0,72.2763,72.3936,72.2222,72.2222,27488.0
2018-03-26 11:00:00,80.07,80.19,79.94,79.97,70123.0,72.2312,72.3395,72.114,72.141,70123.0
2018-03-26 11:10:00,79.97,80.05,79.7,79.73,43609.0,72.141,72.2132,71.8975,71.9245,43609.0
2018-03-26 11:20:00,79.72,79.97,79.65,79.86,36553.0,71.9155,72.141,71.8524,72.0418,36553.0
2018-03-26 11:30:00,79.85,80.06,79.75,80.02,34263.0,72.0328,72.2222,71.9426,72.1861,34263.0
2018-03-26 11:40:00,80.03,80.16,80.0,80.05,30087.0,72.1952,72.3124,72.1681,72.2132,30087.0
2018-03-26 11:50:00,80.05,80.29,80.05,80.25,57525.0,72.2132,72.4297,72.2132,72.3936,57525.0
2018-03-26 12:00:00,80.24,80.49,80.17,80.45,71061.0,72.3846,72.6101,72.3214,72.574,71061.0
2018-03-26 12:10:00,80.45,80.51,80.35,80.47,57187.0,72.574,72.6282,72.4838,72.5921,57187.0
2018-03-26 12:20:00,80.48,80.71,80.47,80.69,73480.0,72.6011,72.8086,72.5921,72.7905,73480.0
2018-03-26 12:30:00,80.69,80.89,80.69,80.83,50924.0,72.7905,72.971,72.7905,72.9168,50924.0
2018-03-26 12:40:00,80.83,80.88,80.8,80.83,65627.0,72.9168,72.9619,72.8898,72.9168,65627.0
2018-03-26 12:50:00,80.83,80.94,80.8,80.88,52520.0,72.9168,73.0161,72.8898,72.9619,52520.0
2018-03-26 13:00:00,80.89,81.14,80.88,81.08,55055.0,72.971,73.1965,72.9619,73.1424,55055.0
2018-03-26 13:10:00,81.08,81.22,81.06,81.12,29071.0,73.1424,73.2687,73.1243,73.1784,29071.0
2018-03-26 13:20:00,81.14,81.19,81.02,81.07,77461.0,73.1965,73.2416,73.0882,73.1333,77461.0
2018-03-26 13:30:00,81.07,81.07,80.84,80.92,31050.0,73.1333,73.1333,72.9259,72.998,31050.0
2018-03-26 13:40:00,80.92,81.01,80.89,80.92,31859.0,72.998,73.0792,72.971,72.998,31859.0
2018-03-26 13:50:00,80.9,80.97,80.85,80.93,61205.0,72.98,73.0431,72.9349,73.007,61205.0
2018-03-26 14:00:00,80.94,81.09,80.9,81.05,26876.0,73.0161,73.1514,72.98,73.1153,26876.0
2018-03-26 14:10:00,81.04,81.18,81.04,81.17,48947.0,73.1063,73.2326,73.1063,73.2236,48947.0
2018-03-26 14:20:00,81.18,81.31,81.15,81.22,47716.0,73.2326,73.3498,73.2055,73.2687,47716.0
2018-03-26 14:30:00,81.26,81.32,81.2,81.27,36422.0,73.3047,73.3589,73.2506,73.3138,36422.0
2018-03-26 14:40:00,81.27,81.35,81.17,81.24,36932.0,73.3138,73.3859,73.2236,73.2867,36932.0
2018-03-26 14:50:00,81.24,81.44,81.21,81.26,40183.0,73.2867,73.4671,73.2596,73.3047,40183.0
2018-03-26 15:00:00,81.25,81.46,81.25,81.45,35373.0,73.2957,73.4852,73.2957,73.4761,35373.0
2018-03-26 15:10:00,81.45,81.54,81.44,81.52,104732.0,73.4761,73.5573,73.4671,73.5393,104732.0
2018-03-26 15:20:00,81.52,81.58,81.45,81.57,43424.0,73.5393,73.5934,73.4761,73.5844,43424.0
2018-03-26 15:30:00,81.57,81.66,81.5,81.57,66539.0,73.5844,73.6656,73.5212,73.5844,66539.0
2018-03-26 15:40:00,81.57,81.87,81.54,81.85,114574.0,73.5844,73.855,73.5573,73.837,114574.0
2018-03-26 15:50:00,81.87,81.87,81.57,81.63,279252.0,73.855,73.855,73.5844,73.6385,279252.0
2018-03-27 09:30:00,82.29,82.74,82.22,82.31,187296.0,74.2339,74.6398,74.1708,74.2519,187296.0
2018-03-27 09:40:00,82.24,82.3,81.91,81.95,59311.0,74.1888,74.2429,73.8911,73.9272,59311.0
2018-03-27 09:50:00,81.97,82.06,81.9,82.01,48527.0,73.9452,74.0264,73.8821,73.9813,48527.0
2018-03-27 10:00:00,82.0,82.07,81.7,81.87,101711.0,73.9723,74.0354,73.7017,73.855,101711.0
2018-03-27 10:10:00,81.85,81.85,81.67,81.73,83744.0,73.837,73.837,73.6746,73.7287,83744.0
2018-03-27 10:20:00,81.73,81.95,81.68,81.84,54222.0,73.7287,73.9272,73.6836,73.828,54222.0
2018-03-27 10:30:00,81.83,81.85,81.56,81.85,24721.0,73.8189,73.837,73.5754,73.837,24721.0
2018-03-27 10:40:00,81.83,82.03,81.81,81.86,34913.0,73.8189,73.9994,73.8009,73.846,34913.0
2018-03-27 10:50:00,81.82,81.94,81.67,81.76,22139.0,73.8099,73.9182,73.6746,73.7558,22139.0
2018-03-27 11:00:00,81.75,81.81,81.66,81.76,32133.0,73.7468,73.8009,73.6656,73.7558,32133.0
2018-03-27 11:10:00,81.77,81.86,81.73,81.79,23575.0,73.7648,73.846,73.7287,73.7829,23575.0
2018-03-27 11:20:00,81.78,81.8,81.51,81.6,22996.0,73.7738,73.7919,73.5303,73.6115,22996.0
2018-03-27 11:30:00,81.6,81.78,81.58,81.74,21547.0,73.6115,73.7738,73.5934,73.7377,21547.0
2018-03-27 11:40:00,81.76,82.02,81.74,81.95,19590.0,73.7558,73.9903,73.7377,73.9272,19590.0
2018-03-27 11:50:00,81.95,82.01,81.87,81.9,30843.0,73.9272,73.9813,73.855,73.8821,30843.0
2018-03-27 12:00:00,81.88,81.91,81.73,81.73,8980.0,73.864,73.8911,73.7287,73.7287,8980.0
2018-03-27 12:10:00,81.71,81.97,81.71,81.96,21719.0,73.7107,73.9452,73.7107,73.9362,21719.0
2018-03-27 12:20:00,81.97,81.99,81.71,81.74,27129.0,73.9452,73.9633,73.7107,73.7377,27129.0
2018-03-27 12:30:00,81.71,81.72,81.55,81.62,29271.0,73.7107,73.7197,73.5663,73.6295,29271.0
2018-03-27 12:40:00,81.62,81.81,81.58,81.7,29273.0,73.6295,73.8009,73.5934,73.7017,29273.0
2018-03-27 12:50:00,81.68,81.78,81.6,81.78,21458.0,73.6836,73.7738,73.6115,73.7738,21458.0
2018-03-27 13:00:00,81.81,81.87,81.74,81.81,14059.0,73.8009,73.855,73.7377,73.8009,14059.0
2018-03-27 13:10:00,81.8,81.9,81.72,81.77,14644.0,73.7919,73.8821,73.7197,73.7648,14644.0
2018-03-27 13:20:00,81.76,81.77,81.62,81.64,23895.0,73.7558,73.7648,73.6295,73.6475,23895.0
2018-03-27 13:30:00,81.65,81.68,81.39,81.39,23085.0,73.6566,73.6836,73.422,73.422,23085.0
2018-03-27 13:40:00,81.4,81.49,81.34,81.34,27284.0,73.431,73.5122,73.3769,73.3769,27284.0
2018-03-27 13:50:00,81.36,81.36,81.14,81.31,25805.0,73.395,73.395,73.1965,73.3498,25805.0
2018-03-27 14:00:00,81.3,81.31,81.01,81.1,33187.0,73.3408,73.3498,73.0792,73.1604,33187.0
2018-03-27 14:10:00,81.09,81.31,81.06,81.31,41972.0,73.1514,73.3498,73.1243,73.3498,41972.0
2018-03-27 14:20:00,81.29,81.3,80.83,80.86,30802.0,73.3318,73.3408,72.9168,72.9439,30802.0
2018-03-27 14:30:00,80.85,81.07,80.78,81.06,28360.0,72.9349,73.1333,72.8717,73.1243,28360.0
2018-03-27 14:40:00,81.05,81.16,80.7,80.76,26286.0,73.1153,73.2145,72.7996,72.8537,26286.0
2018-03-27 14:50:00,80.81,80.86,80.58,80.58,22103.0,72.8988,72.9439,72.6913,72.6913,22103.0
2018-03-27 15:00:00,80.62,80.65,80.12,80.26,74990.0,72.7274,72.7545,72.2763,72.4026,74990.0
2018-03-27 15:10:00,80.33,80.43,80.11,80.32,57067.0,72.4658,72.556,72.2673,72.4568,57067.0
2018-03-27 15:20:00,80.28,80.32,79.95,79.99,57296.0,72.4207,72.4568,72.123,72.1591,57296.0
2018-03-27 15:30:00,79.98,80.0,79.43,79.96,139339.0,72.1501,72.1681,71.6539,72.132,139339.0
2018-03-27 15:40:00,79.94,79.94,79.34,79.46,130438.0,72.114,72.114,71.5727,71.681,130438.0
2018-03-27 15:50:00,79.48,80.19,79.48,80.08,448045.0,71.699,72.3395,71.699,72.2403,448045.0
2018-03-28 09:30:00,80.39,80.79,80.22,80.34,203982.0,72.5199,72.8808,72.3666,72.4748,203982.0
2018-03-28 09:40:00,80.32,80.58,79.93,80.58,91653.0,72.4568,72.6913,72.1049,72.6913,91653.0
2018-03-28 09:50:00,80.54,80.77,80.41,80.66,77609.0,72.6552,72.8627,72.538,72.7635,77609.0
2018-03-28 10:00:00,80.66,80.89,80.51,80.61,90705.0,72.7635,72.971,72.6282,72.7184,90705.0
2018-03-28 10:10:00,80.59,80.59,80.09,80.14,155559.0,72.7003,72.7003,72.2493,72.2944,155559.0
2018-03-28 10:20:00,80.16,80.27,79.87,80.06,105662.0,72.3124,72.4117,72.0508,72.2222,105662.0
2018-03-28 10:30:00,80.06,80.16,79.73,79.95,139201.0,72.2222,72.3124,71.9245,72.123,139201.0
2018-03-28 10:40:00,79.92,79.99,79.38,79.61,157528.0,72.0959,72.1591,71.6088,71.8163,157528.0
2018-03-28 10:50:00,79.6,80.0,79.48,80.0,66587.0,71.8073,72.1681,71.699,72.1681,66587.0
2018-03-28 11:00:00,80.0,80.35,79.98,80.27,51660.0,72.1681,72.4838,72.1501,72.4117,51660.0
2018-03-28 11:10:00,80.28,80.41,79.94,80.2,58786.0,72.4207,72.538,72.114,72.3485,58786.0
2018-03-28 11:20:00,80.14,80.31,79.97,80.04,54292.0,72.2944,72.4477,72.141,72.2042,54292.0
2018-03-28 11:30:00,80.05,80.38,79.94,80.13,78640.0,72.2132,72.5109,72.114,72.2854,78640.0
2018-03-28 11:40:00,80.14,80.37,80.12,80.22,38125.0,72.2944,72.5019,72.2763,72.3666,38125.0
2018-03-28 11:50:00,80.25,80.25,80.02,80.09,44833.0,72.3936,72.3936,72.1861,72.2493,44833.0
2018-03-28 12:00:00,80.14,80.22,79.96,80.13,45875.0,72.2944,72.3666,72.132,72.2854,45875.0
2018-03-28 12:10:00,80.12,80.74,80.12,80.74,57553.0,72.2763,72.8356,72.2763,72.8356,57553.0
2018-03-28 12:20:00,80.72,80.79,80.34,80.35,39005.0,72.8176,72.8808,72.4748,72.4838,39005.0
2018-03-28 12:30:00,80.37,80.41,80.19,80.33,35447.0,72.5019,72.538,72.3395,72.4658,35447.0
2018-03-28 12:40:00,80.35,80.49,80.14,80.18,50481.0,72.4838,72.6101,72.2944,72.3305,50481.0
2018-03-28 12:50:00,80.2,80.22,79.9,79.97,41428.0,72.3485,72.3666,72.0779,72.141,41428.0
2018-03-28 13:00:00,79.9,80.08,79.74,80.02,72168.0,72.0779,72.2403,71.9335,72.1861,72168.0
2018-03-28 13:10:00,80.02,80.03,79.69,79.71,69369.0,72.1861,72.1952,71.8884,71.9065,69369.0
2018-03-28 13:20:00,79.74,80.17,79.72,80.0,89088.0,71.9335,72.3214,71.9155,72.1681,89088.0
2018-03-28 13:30:00,80.04,80.2,79.89,80.19,39341.0,72.2042,72.3485,72.0689,72.3395,39341.0
2018-03-28 13:40:00,80.15,80.43,80.05,80.32,29188.0,72.3034,72.556,72.2132,72.4568,29188.0
2018-03-28 13:50:00,80.25,80.27,80.15,80.23,24394.0,72.3936,72.4117,72.3034,72.3756,24394.0
2018-03-28 14:00:00,80.25,80.31,79.94,79.98,35256.0,72.3936,72.4477,72.114,72.1501,35256.0
2018-03-28 14:10:00,80.02,80.12,79.9,80.07,33985.0,72.1861,72.2763,72.0779,72.2312,33985.0
2018-03-28 14:20:00,80.07,80.22,79.91,79.94,34185.0,72.2312,72.3666,72.0869,72.114,34185.0
2018-03-28 14:30:00,79.94,80.18,79.85,80.17,39037.0,72.114,72.3305,72.0328,72.3214,39037.0
2018-03-28 14:40:00,80.21,80.39,79.96,80.19,109249.0,72.3575,72.5199,72.132,72.3395,109249.0
2018-03-28 14:50:00,80.16,80.23,79.91,79.95,46059.0,72.3124,72.3756,72.0869,72.123,46059.0
2018-03-28 15:00:00,79.92,80.0,79.5,79.51,73115.0,72.0959,72.1681,71.717,71.7261,73115.0
2018-03-28 15:10:00,79.51,79.88,79.51,79.76,52126.0,71.7261,72.0598,71.7261,71.9516,52126.0
2018-03-28 15:20:00,79.77,79.92,79.65,79.89,55959.0,71.9606,72.0959,71.8524,72.0689,55959.0
2018-03-28 15:30:00,79.9,80.1,79.78,80.04,109869.0,72.0779,72.2583,71.9696,72.2042,109869.0
2018-03-28 15:40:00,80.07,80.07,79.73,79.9,96122.0,72.2312,72.2312,71.9245,72.0779,96122.0
2018-03-28 15:50:00,79.92,79.98,79.66,79.66,208701.0,72.0959,72.1501,71.8614,71.8614,208701.0
2018-03-29 09:30:00,80.1,80.54,80.01,80.22,82294.0,72.2583,72.6552,72.1771,72.3666,82294.0
2018-03-29 09:40:00,80.24,80.28,79.97,80.0,39956.0,72.3846,72.4207,72.141,72.1681,39956.0
2018-03-29 09:50:00,79.99,80.09,79.77,79.87,41073.0,72.1591,72.2493,71.9606,72.0508,41073.0
2018-03-29 10:00:00,79.89,80.04,79.81,79.82,40154.0,72.0689,72.2042,71.9967,72.0057,40154.0
2018-03-29 10:10:00,79.79,80.11,79.79,80.09,53888.0,71.9787,72.2673,71.9787,72.2493,53888.0
2018-03-29 10:20:00,80.08,80.21,80.01,80.12,86747.0,72.2403,72.3575,72.1771,72.2763,86747.0
2018-03-29 10:30:00,80.14,80.29,80.11,80.21,55525.0,72.2944,72.4297,72.2673,72.3575,55525.0
2018-03-29 10:40:00,80.2,80.44,80.18,80.42,62212.0,72.3485,72.565,72.3305,72.547,62212.0
2018-03-29 10:50:00,80.41,80.77,80.4,80.77,54135.0,72.538,72.8627,72.5289,72.8627,54135.0
2018-03-29 11:00:00,80.77,80.93,80.75,80.89,53133.0,72.8627,73.007,72.8447,72.971,53133.0
2018-03-29 11:10:00,80.9,80.93,80.51,80.51,41345.0,72.98,73.007,72.6282,72.6282,41345.0
2018-03-29 11:20:00,80.51,80.59,80.44,80.5,46202.0,72.6282,72.7003,72.565,72.6191,46202.0
2018-03-29 11:30:00,80.48,80.51,80.35,80.51,57125.0,72.6011,72.6282,72.4838,72.6282,57125.0
2018-03-29 11:40:00,80.51,80.78,80.47,80.78,192921.0,72.6282,72.8717,72.5921,72.8717,192921.0
2018-03-29 11:50:00,80.78,80.82,80.72,80.75,33394.0,72.8717,72.9078,72.8176,72.8447,33394.0
2018-03-29 12:00:00,80.74,80.8,80.48,80.52,55185.0,72.8356,72.8898,72.6011,72.6372,55185.0
2018-03-29 12:10:00,80.51,80.59,80.47,80.58,34934.0,72.6282,72.7003,72.5921,72.6913,34934.0
2018-03-29 12:20:00,80.59,80.7,80.54,80.68,34870.0,72.7003,72.7996,72.6552,72.7815,34870.0
2018-03-29 12:30:00,80.68,80.68,80.62,80.66,32174.0,72.7815,72.7815,72.7274,72.7635,32174.0
2018-03-29 12:40:00,80.66,80.66,80.53,80.58,34032.0,72.7635,72.7635,72.6462,72.6913,34032.0
2018-03-29 12:50:00,80.58,80.73,80.58,80.67,65719.0,72.6913,72.8266,72.6913,72.7725,65719.0
2018-03-29 13:00:00,80.68,80.71,80.48,80.49,48357.0,72.7815,72.8086,72.6011,72.6101,48357.0
2018-03-29 13:10:00,80.49,80.69,80.46,80.64,107938.0,72.6101,72.7905,72.5831,72.7454,107938.0
2018-03-29 13:20:00,80.64,80.67,80.58,80.66,42185.0,72.7454,72.7725,72.6913,72.7635,42185.0
2018-03-29 13:30:00,80.67,80.79,80.63,80.72,30438.0,72.7725,72.8808,72.7364,72.8176,30438.0
2018-03-29 13:40:00,80.73,80.95,80.73,80.92,22525.0,72.8266,73.0251,72.8266,72.998,22525.0
2018-03-29 13:50:00,80.92,81.21,80.92,81.1,45342.0,72.998,73.2596,72.998,73.1604,45342.0
2018-03-29 14:00:00,81.07,81.1,80.92,81.09,26949.0,73.1333,73.1604,72.998,73.1514,26949.0
2018-03-29 14:10:00,81.11,81.24,81.04,81.11,60826.0,73.1694,73.2867,73.1063,73.1694,60826.0
2018-03-29 14:20:00,81.11,81.26,81.05,81.25,51136.0,73.1694,73.3047,73.1153,73.2957,51136.0
2018-03-29 14:30:00,81.23,81.31,81.19,81.2,38303.0,73.2777,73.3498,73.2416,73.2506,38303.0
2018-03-29 14:40:00,81.21,81.43,81.17,81.43,51734.0,73.2596,73.4581,73.2236,73.4581,51734.0
2018-03-29 14:50:00,81.43,81.5,81.37,81.41,42717.0,73.4581,73.5212,73.404,73.4401,42717.0
2018-03-29 15:00:00,81.39,81.62,81.28,81.57,60210.0,73.422,73.6295,73.3228,73.5844,60210.0
2018-03-29 15:10:00,81.57,81.6,81.28,81.32,67209.0,73.5844,73.6115,73.3228,73.3589,67209.0
2018-03-29 15:20:00,81.32,81.33,80.99,81.13,80332.0,73.3589,73.3679,73.0612,73.1875,80332.0
2018-03-29 15:30:00,81.14,81.14,80.8,80.97,85755.0,73.1965,73.1965,72.8898,73.0431,85755.0
2018-03-29 15:40:00,80.97,81.14,80.9,81.11,113894.0,73.0431,73.1965,72.98,73.1694,113894.0
2018-03-29 15:50:00,81.11,81.15,80.49,80.5,619686.0,73.1694,73.2055,72.6101,72.6191,619686.0
2018-04-02 09:30:00,80.46,81.27,80.27,81.19,130465.0,72.5831,73.3138,72.4117,73.2416,130465.0
2018-04-02 09:40:00,81.17,81.17,80.47,80.49,58360.0,73.2236,73.2236,72.5921,72.6101,58360.0
2018-04-02 09:50:00,80.49,80.9,80.19,80.19,39301.0,72.6101,72.98,72.3395,72.3395,39301.0
2018-04-02 10:00:00,80.2,80.24,80.0,80.1,32158.0,72.3485,72.3846,72.1681,72.2583,32158.0
2018-04-02 10:10:00,80.11,80.16,79.97,80.05,34248.0,72.2673,72.3124,72.141,72.2132,34248.0
2018-04-02 10:20:00,80.08,80.11,79.85,79.85,31090.0,72.2403,72.2673,72.0328,72.0328,31090.0
2018-04-02 10:30:00,79.86,79.88,79.6,79.77,32852.0,72.0418,72.0598,71.8073,71.9606,32852.0
2018-04-02 10:40:00,79.77,79.85,79.64,79.79,24582.0,71.9606,72.0328,71.8433,71.9787,24582.0
2018-04-02 10:50:00,79.77,79.8,79.5,79.58,28498.0,71.9606,71.9877,71.717,71.7892,28498.0
2018-04-02 11:00:00,79.56,79.57,79.16,79.38,54716.0,71.7712,71.7802,71.4103,71.6088,54716.0
2018-04-02 11:10:00,79.37,79.38,79.2,79.32,41008.0,71.5998,71.6088,71.4464,71.5547,41008.0
2018-04-02 11:20:00,79.35,79.47,79.24,79.47,37066.0,71.5817,71.69,71.4825,71.69,37066.0
2018-04-02 11:30:00,79.47,79.49,78.83,78.98,67906.0,71.69,71.708,71.1126,71.2479,67906.0
2018-04-02 11:40:00,78.97,79.13,78.74,79.03,44074.0,71.2389,71.3833,71.0314,71.2931,44074.0
2018-04-02 11:50:00,79.05,79.19,78.86,79.02,84282.0,71.3111,71.4374,71.1397,71.284,84282.0
2018-04-02 12:00:00,78.99,79.1,78.85,78.99,72462.0,71.257,71.3562,71.1307,71.257,72462.0
2018-04-02 12:10:00,78.98,79.32,78.88,79.31,69689.0,71.2479,71.5547,71.1577,71.5456,69689.0
2018-04-02 12:20:00,79.3,79.36,79.18,79.26,73403.0,71.5366,71.5907,71.4284,71.5005,73403.0
2018-04-02 12:30:00,79.25,79.49,79.25,79.3,41521.0,71.4915,71.708,71.4915,71.5366,41521.0
2018-04-02 12:40:00,79.29,79.57,79.24,79.45,53181.0,71.5276,71.7802,71.4825,71.6719,53181.0
2018-04-02 12:50:00,79.45,79.46,79.08,79.08,73792.0,71.6719,71.681,71.3382,71.3382,73792.0
2018-04-02 13:00:00,79.09,79.19,78.89,78.91,79746.0,71.3472,71.4374,71.1668,71.1848,79746.0
2018-04-02 13:10:00,78.9,79.08,78.85,78.91,42459.0,71.1758,71.3382,71.1307,71.1848,42459.0
2018-04-02 13:20:00,78.93,78.99,78.73,78.81,38062.0,71.2028,71.257,71.0224,71.0946,38062.0
2018-04-02 13:30:00,78.8,79.03,78.79,78.93,47790.0,71.0856,71.2931,71.0766,71.2028,47790.0
2018-04-02 13:40:00,78.95,78.96,78.72,78.82,65312.0,71.2209,71.2299,71.0134,71.1036,65312.0
2018-04-02 13:50:00,78.84,78.97,78.73,78.74,150874.0,71.1217,71.2389,71.0224,71.0314,150874.0
2018-04-02 14:00:00,78.71,78.89,78.46,78.84,145349.0,71.0044,71.1668,70.7789,71.1217,145349.0
2018-04-02 14:10:00,78.85,79.05,78.74,79.0,85634.0,71.1307,71.3111,71.0314,71.266,85634.0
2018-04-02 14:20:00,79.01,79.11,78.85,78.86,88766.0,71.275,71.3652,71.1307,71.1397,88766.0
2018-04-02 14:30:00,78.86,79.05,78.78,78.82,211300.0,71.1397,71.3111,71.0675,71.1036,211300.0
2018-04-02 14:40:00,78.81,78.86,78.59,78.81,182405.0,71.0946,71.1397,70.8961,71.0946,182405.0
2018-04-02 14:50:00,78.81,79.1,78.78,79.1,116181.0,71.0946,71.3562,71.0675,71.3562,116181.0
2018-04-02 15:00:00,79.13,79.16,78.74,78.81,97285.0,71.3833,71.4103,71.0314,71.0946,97285.0
2018-04-02 15:10:00,78.8,79.0,78.74,78.96,97634.0,71.0856,71.266,71.0314,71.2299,97634.0
2018-04-02 15:20:00,78.95,79.0,78.76,78.85,105593.0,71.2209,71.266,71.0495,71.1307,105593.0
2018-04-02 15:30:00,78.85,78.98,78.69,78.91,150216.0,71.1307,71.2479,70.9863,71.1848,150216.0
2018-04-02 15:40:00,78.9,79.35,78.86,79.28,168270.0,71.1758,71.5817,71.1397,71.5186,168270.0
2018-04-02 15:50:00,79.28,79.49,79.05,79.2,527119.0,71.5186,71.708,71.3111,71.4464,527119.0
2018-04-03 09:30:00,79.85,80.72,79.85,80.33,221980.0,72.0328,72.8176,72.0328,72.4658,221980.0
2018-04-03 09:40:00,80.35,80.54,79.95,79.95,105358.0,72.4838,72.6552,72.123,72.123,105358.0
2018-04-03 09:50:00,79.92,79.96,79.61,79.71,55363.0,72.0959,72.132,71.8163,71.9065,55363.0
2018-04-03 10:00:00,79.71,79.71,79.26,79.52,65703.0,71.9065,71.9065,71.5005,71.7351,65703.0
2018-04-03 10:10:00,79.53,79.58,79.21,79.48,79156.0,71.7441,71.7892,71.4554,71.699,79156.0
2018-04-03 10:20:00,79.48,79.87,79.42,79.85,77756.0,71.699,72.0508,71.6449,72.0328,77756.0
2018-04-03 10:30:00,79.87,80.02,79.8,79.87,49101.0,72.0508,72.1861,71.9877,72.0508,49101.0
2018-04-03 10:40:00,79.85,80.01,79.77,79.83,53959.0,72.0328,72.1771,71.9606,72.0147,53959.0
2018-04-03 10:50:00,79.83,79.96,79.66,79.85,81063.0,72.0147,72.132,71.8614,72.0328,81063.0
2018-04-03 11:00:00,79.84,80.11,79.81,80.01,100824.0,72.0238,72.2673,71.9967,72.1771,100824.0
2018-04-03 11:10:00,80.02,80.03,79.62,79.74,77216.0,72.1861,72.1952,71.8253,71.9335,77216.0
2018-04-03 11:20:00,79.75,79.75,79.48,79.55,56685.0,71.9426,71.9426,71.699,71.7621,56685.0
2018-04-03 11:30:00,79.55,79.57,79.18,79.27,77396.0,71.7621,71.7802,71.4284,71.5096,77396.0
2018-04-03 11:40:00,79.28,79.38,79.13,79.19,42164.0,71.5186,71.6088,71.3833,71.4374,42164.0
2018-04-03 11:50:00,79.16,79.22,78.99,79.02,45944.0,71.4103,71.4645,71.257,71.284,45944.0
2018-04-03 12:00:00,79.04,79.41,79.04,79.37,36278.0,71.3021,71.6359,71.3021,71.5998,36278.0
2018-04-03 12:10:00,79.39,79.46,79.22,79.25,29683.0,71.6178,71.681,71.4645,71.4915,29683.0
2018-04-03 12:20:00,79.27,79.31,79.14,79.21,36389.0,71.5096,71.5456,71.3923,71.4554,36389.0
2018-04-03 12:30:00,79.21,79.43,79.21,79.31,34786.0,71.4554,71.6539,71.4554,71.5456,34786.0
2018-04-03 12:40:00,79.32,79.49,79.32,79.36,21852.0,71.5547,71.708,71.5547,71.5907,21852.0
2018-04-03 12:50:00,79.37,79.48,79.31,79.44,31180.0,71.5998,71.699,71.5456,71.6629,31180.0
2018-04-03 13:00:00,79.46,79.55,79.34,79.5,35669.0,71.681,71.7621,71.5727,71.717,35669.0
2018-04-03 13:10:00,79.47,79.59,79.36,79.54,28607.0,71.69,71.7982,71.5907,71.7531,28607.0
2018-04-03 13:20:00,79.54,79.74,79.54,79.67,31836.0,71.7531,71.9335,71.7531,71.8704,31836.0
2018-04-03 13:30:00,79.69,79.73,79.52,79.61,26123.0,71.8884,71.9245,71.7351,71.8163,26123.0
2018-04-03 13:40:00,79.61,79.65,79.47,79.47,20700.0,71.8163,71.8524,71.69,71.69,20700.0
2018-04-03 13:50:00,79.47,79.73,79.45,79.65,31697.0,71.69,71.9245,71.6719,71.8524,31697.0
2018-04-03 14:00:00,79.64,79.7,79.47,79.55,37318.0,71.8433,71.8975,71.69,71.7621,37318.0
2018-04-03 14:10:00,79.56,79.56,79.31,79.32,39577.0,71.7712,71.7712,71.5456,71.5547,39577.0
2018-04-03 14:20:00,79.33,79.42,79.18,79.24,38587.0,71.5637,71.6449,71.4284,71.4825,38587.0
2018-04-03 14:30:00,79.23,79.24,79.06,79.19,38301.0,71.4735,71.4825,71.3201,71.4374,38301.0
2018-04-03 14:40:00,79.19,79.56,79.03,79.46,58702.0,71.4374,71.7712,71.2931,71.681,58702.0
2018-04-03 14:50:00,79.45,79.87,79.4,79.81,45184.0,71.6719,72.0508,71.6268,71.9967,45184.0
2018-04-03 15:00:00,79.79,80.11,79.71,80.04,82740.0,71.9787,72.2673,71.9065,72.2042,82740.0
2018-04-03 15:10:00,80.05,80.16,79.7,79.85,91667.0,72.2132,72.3124,71.8975,72.0328,91667.0
2018-04-03 15:20:00,79.85,80.03,79.74,80.01,140224.0,72.0328,72.1952,71.9335,72.1771,140224.0
2018-04-03 15:30:00,80.02,80.03,79.66,79.82,114477.0,72.1861,72.1952,71.8614,72.0057,114477.0
2018-04-03 15:40:00,79.83,80.01,79.77,79.82,123046.0,72.0147,72.1771,71.9606,72.0057,123046.0
2018-04-03 15:50:00,79.82,80.11,79.81,80.05,338013.0,72.0057,72.2673,71.9967,72.2132,338013.0
2018-04-04 09:30:00,78.62,79.41,78.58,79.2,93849.0,70.9232,71.6359,70.8871,71.4464,93849.0
2018-04-04 09:40:00,79.2,79.43,78.99,79.13,46630.0,71.4464,71.6539,71.257,71.3833,46630.0
2018-04-04 09:50:00,79.14,79.3,79.04,79.23,84947.0,71.3923,71.5366,71.3021,71.4735,84947.0
2018-04-04 10:00:00,79.21,79.21,78.86,79.0,64863.0,71.4554,71.4554,71.1397,71.266,64863.0
2018-04-04 10:10:00,78.98,79.14,78.87,78.94,65850.0,71.2479,71.3923,71.1487,71.2119,65850.0
2018-04-04 10:20:00,78.95,79.13,78.82,79.02,78835.0,71.2209,71.3833,71.1036,71.284,78835.0
2018-04-04 10:30:00,79.02,79.05,78.67,78.89,60189.0,71.284,71.3111,70.9683,71.1668,60189.0
2018-04-04 10:40:00,78.88,79.3,78.75,79.3,69544.0,71.1577,71.5366,71.0405,71.5366,69544.0
2018-04-04 10:50:00,79.34,79.38,79.19,79.3,41015.0,71.5727,71.6088,71.4374,71.5366,41015.0
2018-04-04 11:00:00,79.29,79.33,79.1,79.16,36818.0,71.5276,71.5637,71.3562,71.4103,36818.0
2018-04-04 11:10:00,79.15,79.52,79.13,79.48,38570.0,71.4013,71.7351,71.3833,71.699,38570.0
2018-04-04 11:20:00,79.47,79.73,79.47,79.59,49449.0,71.69,71.9245,71.69,71.7982,49449.0
2018-04-04 11:30:00,79.59,79.86,79.58,79.62,77153.0,71.7982,72.0418,71.7892,71.8253,77153.0
2018-04-04 11:40:00,79.59,79.7,79.56,79.56,69112.0,71.7982,71.8975,71.7712,71.7712,69112.0
2018-04-04 11:50:00,79.55,79.57,79.41,79.51,76677.0,71.7621,71.7802,71.6359,71.7261,76677.0
2018-04-04 12:00:00,79.51,79.79,79.42,79.75,32711.0,71.7261,71.9787,71.6449,71.9426,32711.0
2018-04-04 12:10:00,79.77,79.91,79.73,79.73,28059.0,71.9606,72.0869,71.9245,71.9245,28059.0
2018-04-04 12:20:00,79.68,79.89,79.62,79.73,44655.0,71.8794,72.0689,71.8253,71.9245,44655.0
2018-04-04 12:30:00,79.75,79.91,79.69,79.83,32689.0,71.9426,72.0869,71.8884,72.0147,32689.0
2018-04-04 12:40:00,79.85,79.99,79.78,79.79,28777.0,72.0328,72.1591,71.9696,71.9787,28777.0
2018-04-04 12:50:00,79.76,79.92,79.76,79.81,27091.0,71.9516,72.0959,71.9516,71.9967,27091.0
2018-04-04 13:00:00,79.81,79.86,79.69,79.69,31927.0,71.9967,72.0418,71.8884,71.8884,31927.0
2018-04-04 13:10:00,79.67,79.7,79.58,79.61,20852.0,71.8704,71.8975,71.7892,71.8163,20852.0
2018-04-04 13:20:00,79.61,79.64,79.42,79.6,30834.0,71.8163,71.8433,71.6449,71.8073,30834.0
2018-04-04 13:30:00,79.57,79.72,79.51,79.66,30916.0,71.7802,71.9155,71.7261,71.8614,30916.0
2018-04-04 13:40:00,79.67,79.77,79.56,79.6,32255.0,71.8704,71.9606,71.7712,71.8073,32255.0
2018-04-04 13:50:00,79.6,79.81,79.56,79.81,63813.0,71.8073,71.9967,71.7712,71.9967,63813.0
2018-04-04 14:00:00,79.81,79.88,79.63,79.87,54520.0,71.9967,72.0598,71.8343,72.0508,54520.0
2018-04-04 14:10:00,79.87,80.17,79.87,80.11,50226.0,72.0508,72.3214,72.0508,72.2673,50226.0
2018-04-04 14:20:00,80.11,80.32,80.09,80.28,39444.0,72.2673,72.4568,72.2493,72.4207,39444.0
2018-04-04 14:30:00,80.29,80.36,80.25,80.28,51483.0,72.4297,72.4928,72.3936,72.4207,51483.0
2018-04-04 14:40:00,80.28,80.48,80.23,80.39,54443.0,72.4207,72.6011,72.3756,72.5199,54443.0
2018-04-04 14:50:00,80.41,80.51,80.28,80.45,48039.0,72.538,72.6282,72.4207,72.574,48039.0
2018-04-04 15:00:00,80.44,80.6,80.42,80.6,60182.0,72.565,72.7094,72.547,72.7094,60182.0
2018-04-04 15:10:00,80.61,80.61,80.4,80.43,65996.0,72.7184,72.7184,72.5289,72.556,65996.0
2018-04-04 15:20:00,80.44,80.76,80.44,80.75,93677.0,72.565,72.8537,72.565,72.8447,93677.0
2018-04-04 15:30:00,80.76,80.84,80.61,80.8,121370.0,72.8537,72.9259,72.7184,72.8898,121370.0
2018-04-04 15:40:00,80.79,80.85,80.65,80.81,118532.0,72.8808,72.9349,72.7545,72.8988,118532.0
2018-04-04 15:50:00,80.82,81.18,80.7,80.71,479161.0,72.9078,73.2326,72.7996,72.8086,479161.0
2018-04-05 09:30:00,81.05,81.48,81.01,81.11,78123.0,73.1153,73.5032,73.0792,73.1694,78123.0
2018-04-05 09:40:00,81.1,81.19,80.92,80.96,42272.0,73.1604,73.2416,72.998,73.0341,42272.0
2018-04-05 09:50:00,80.97,81.11,80.93,81.08,29275.0,73.0431,73.1694,73.007,73.1424,29275.0
2018-04-05 10:00:00,81.08,81.22,80.98,81.0,21574.0,73.1424,73.2687,73.0522,73.0702,21574.0
2018-04-05 10:10:00,81.0,81.03,80.83,80.83,41856.0,73.0702,73.0973,72.9168,72.9168,41856.0
2018-04-05 10:20:00,80.85,80.85,80.65,80.82,36919.0,72.9349,72.9349,72.7545,72.9078,36919.0
2018-04-05 10:30:00,80.81,80.93,80.77,80.84,15955.0,72.8988,73.007,72.8627,72.9259,15955.0
2018-04-05 10:40:00,80.81,80.88,80.72,80.81,21934.0,72.8988,72.9619,72.8176,72.8988,21934.0
2018-04-05 10:50:00,80.8,80.94,80.74,80.79,18250.0,72.8898,73.0161,72.8356,72.8808,18250.0
2018-04-05 11:00:00,80.8,81.03,80.8,81.02,33738.0,72.8898,73.0973,72.8898,73.0882,33738.0
2018-04-05 11:10:00,81.03,81.06,80.9,80.95,27662.0,73.0973,73.1243,72.98,73.0251,27662.0
2018-04-05 11:20:00,80.94,81.03,80.93,80.97,22976.0,73.0161,73.0973,73.007,73.0431,22976.0
2018-04-05 11:30:00,80.96,81.11,80.93,81.1,29423.0,73.0341,73.1694,73.007,73.1604,29423.0
2018-04-05 11:40:00,81.09,81.1,80.92,80.95,24349.0,73.1514,73.1604,72.998,73.0251,24349.0
2018-04-05 11:50:00,80.91,80.99,80.85,80.93,28697.0,72.989,73.0612,72.9349,73.007,28697.0
2018-04-05 12:00:00,80.91,81.0,80.86,80.86,31917.0,72.989,73.0702,72.9439,72.9439,31917.0
2018-04-05 12:10:00,80.85,80.85,80.57,80.62,20079.0,72.9349,72.9349,72.6823,72.7274,20079.0
2018-04-05 12:20:00,80.61,80.69,80.56,80.68,24030.0,72.7184,72.7905,72.6733,72.7815,24030.0
2018-04-05 12:30:00,80.69,80.73,80.54,80.67,17043.0,72.7905,72.8266,72.6552,72.7725,17043.0
2018-04-05 12:40:00,80.67,80.7,80.54,80.65,18999.0,72.7725,72.7996,72.6552,72.7545,18999.0
2018-04-05 12:50:00,80.66,80.73,80.62,80.69,19283.0,72.7635,72.8266,72.7274,72.7905,19283.0
2018-04-05 13:00:00,80.7,80.8,80.69,80.7,23034.0,72.7996,72.8898,72.7905,72.7996,23034.0
2018-04-05 13:10:00,80.7,80.71,80.47,80.5,29272.0,72.7996,72.8086,72.5921,72.6191,29272.0
2018-04-05 13:20:00,80.49,80.5,80.16,80.19,51635.0,72.6101,72.6191,72.3124,72.3395,51635.0
2018-04-05 13:30:00,80.19,80.34,80.14,80.23,48824.0,72.3395,72.4748,72.2944,72.3756,48824.0
2018-04-05 13:40:00,80.23,80.32,80.06,80.31,31547.0,72.3756,72.4568,72.2222,72.4477,31547.0
2018-04-05 13:50:00,80.3,80.42,80.28,80.32,26369.0,72.4387,72.547,72.4207,72.4568,26369.0
2018-04-05 14:00:00,80.37,80.51,80.32,80.36,29826.0,72.5019,72.6282,72.4568,72.4928,29826.0
2018-04-05 14:10:00,80.37,80.55,80.37,80.52,36160.0,72.5019,72.6642,72.5019,72.6372,36160.0
2018-04-05 14:20:00,80.54,80.54,80.39,80.43,38427.0,72.6552,72.6552,72.5199,72.556,38427.0
2018-04-05 14:30:00,80.43,80.62,80.43,80.57,50477.0,72.556,72.7274,72.556,72.6823,50477.0
2018-04-05 14:40:00,80.58,80.82,80.49,80.82,106313.0,72.6913,72.9078,72.6101,72.9078,106313.0
2018-04-05 14:50:00,80.82,80.9,80.77,80.9,40959.0,72.9078,72.98,72.8627,72.98,40959.0
2018-04-05 15:00:00,80.9,80.96,80.74,80.96,38183.0,72.98,73.0341,72.8356,73.0341,38183.0
2018-04-05 15:10:00,80.98,81.01,80.91,80.97,55314.0,73.0522,73.0792,72.989,73.0431,55314.0
2018-04-05 15:20:00,80.97,81.01,80.87,80.92,67084.0,73.0431,73.0792,72.9529,72.998,67084.0
2018-04-05 15:30:00,80.92,80.94,80.75,80.79,76663.0,72.998,73.0161,72.8447,72.8808,76663.0
2018-04-05 15:40:00,80.8,81.09,80.8,81.08,81342.0,72.8898,73.1514,72.8898,73.1424,81342.0
2018-04-05 15:50:00,81.08,81.15,80.91,80.91,268976.0,73.1424,73.2055,72.989,72.989,268976.0
2018-04-06 09:30:00,80.31,80.86,80.11,80.44,85754.0,72.4477,72.9439,72.2673,72.565,85754.0
2018-04-06 09:40:00,80.44,80.6,80.05,80.23,60286.0,72.565,72.7094,72.2132,72.3756,60286.0
2018-04-06 09:50:00,80.27,80.47,80.2,80.33,74821.0,72.4117,72.5921,72.3485,72.4658,74821.0
2018-04-06 10:00:00,80.36,80.39,79.94,80.0,46613.0,72.4928,72.5199,72.114,72.1681,46613.0
2018-04-06 10:10:00,80.0,80.01,79.87,79.98,119438.0,72.1681,72.1771,72.0508,72.1501,119438.0
2018-04-06 10:20:00,79.98,80.04,79.71,79.71,51497.0,72.1501,72.2042,71.9065,71.9065,51497.0
2018-04-06 10:30:00,79.71,79.89,79.6,79.76,44298.0,71.9065,72.0689,71.8073,71.9516,44298.0
2018-04-06 10:40:00,79.72,79.72,79.37,79.51,34961.0,71.9155,71.9155,71.5998,71.7261,34961.0
2018-04-06 10:50:00,79.49,79.67,79.45,79.59,26877.0,71.708,71.8704,71.6719,71.7982,26877.0
2018-04-06 11:00:00,79.58,79.58,79.3,79.42,34511.0,71.7892,71.7892,71.5366,71.6449,34511.0
2018-04-06 11:10:00,79.41,79.52,79.36,79.46,33664.0,71.6359,71.7351,71.5907,71.681,33664.0
2018-04-06 11:20:00,79.49,79.54,79.24,79.51,43811.0,71.708,71.7531,71.4825,71.7261,43811.0
2018-04-06 11:30:00,79.53,79.72,79.51,79.72,26100.0,71.7441,71.9155,71.7261,71.9155,26100.0
2018-04-06 11:40:00,79.75,79.79,79.56,79.56,22800.0,71.9426,71.9787,71.7712,71.7712,22800.0
2018-04-06 11:50:00,79.56,79.89,79.55,79.82,30919.0,71.7712,72.0689,71.7621,72.0057,30919.0
2018-04-06 12:00:00,79.8,79.91,79.69,79.77,24300.0,71.9877,72.0869,71.8884,71.9606,24300.0
2018-04-06 12:10:00,79.76,79.79,79.51,79.51,31318.0,71.9516,71.9787,71.7261,71.7261,31318.0
2018-04-06 12:20:00,79.5,79.56,79.42,79.44,25327.0,71.717,71.7712,71.6449,71.6629,25327.0
2018-04-06 12:30:00,79.45,79.69,79.4,79.67,19097.0,71.6719,71.8884,71.6268,71.8704,19097.0
2018-04-06 12:40:00,79.66,79.77,79.65,79.71,22654.0,71.8614,71.9606,71.8524,71.9065,22654.0
2018-04-06 12:50:00,79.73,79.97,79.71,79.95,23536.0,71.9245,72.141,71.9065,72.123,23536.0
2018-04-06 13:00:00,79.94,79.94,79.71,79.72,32617.0,72.114,72.114,71.9065,71.9155,32617.0
2018-04-06 13:10:00,79.7,79.73,79.56,79.65,22173.0,71.8975,71.9245,71.7712,71.8524,22173.0
2018-04-06 13:20:00,79.63,79.8,79.58,79.74,19039.0,71.8343,71.9877,71.7892,71.9335,19039.0
2018-04-06 13:30:00,79.77,79.83,79.46,79.48,23528.0,71.9606,72.0147,71.681,71.699,23528.0
2018-04-06 13:40:00,79.5,79.57,79.25,79.32,33398.0,71.717,71.7802,71.4915,71.5547,33398.0
2018-04-06 13:50:00,79.33,79.33,79.07,79.07,33343.0,71.5637,71.5637,71.3291,71.3291,33343.0
2018-04-06 14:00:00,79.07,79.23,78.96,79.05,55594.0,71.3291,71.4735,71.2299,71.3111,55594.0
2018-04-06 14:10:00,79.06,79.23,78.99,79.03,54508.0,71.3201,71.4735,71.257,71.2931,54508.0
2018-04-06 14:20:00,79.02,79.16,78.85,78.91,48608.0,71.284,71.4103,71.1307,71.1848,48608.0
2018-04-06 14:30:00,78.88,79.01,78.65,78.69,43488.0,71.1577,71.275,70.9503,70.9863,43488.0
2018-04-06 14:40:00,78.68,79.07,78.62,78.9,89703.0,70.9773,71.3291,70.9232,71.1758,89703.0
2018-04-06 14:50:00,78.9,78.9,78.54,78.7,60158.0,71.1758,71.1758,70.851,70.9954,60158.0
2018-04-06 15:00:00,78.76,78.86,78.55,78.69,96099.0,71.0495,71.1397,70.86,70.9863,96099.0
2018-04-06 15:10:00,78.69,78.98,78.65,78.87,91973.0,70.9863,71.2479,70.9503,71.1487,91973.0
2018-04-06 15:20:00,78.87,79.05,78.85,78.91,118563.0,71.1487,71.3111,71.1307,71.1848,118563.0
2018-04-06 15:30:00,78.9,79.04,78.79,78.95,168134.0,71.1758,71.3021,71.0766,71.2209,168134.0
2018-04-06 15:40:00,78.96,79.2,78.91,78.96,175666.0,71.2299,71.4464,71.1848,71.2299,175666.0
2018-04-06 15:50:00,78.98,79.39,78.98,79.07,459569.0,71.2479,71.6178,71.2479,71.3291,459569.0
2018-04-09 09:30:00,79.71,80.16,79.43,79.56,81782.0,71.9065,72.3124,71.6539,71.7712,81782.0
2018-04-09 09:40:00,79.58,79.87,79.53,79.71,36319.0,71.7892,72.0508,71.7441,71.9065,36319.0
2018-04-09 09:50:00,79.72,79.97,79.72,79.85,34601.0,71.9155,72.141,71.9155,72.0328,34601.0
2018-04-09 10:00:00,79.78,79.88,79.63,79.75,34326.0,71.9696,72.0598,71.8343,71.9426,34326.0
2018-04-09 10:10:00,79.76,79.9,79.61,79.74,29924.0,71.9516,72.0779,71.8163,71.9335,29924.0
2018-04-09 10:20:00,79.72,79.96,79.72,79.9,28702.0,71.9155,72.132,71.9155,72.0779,28702.0
2018-04-09 10:30:00,79.92,80.1,79.91,79.97,35991.0,72.0959,72.2583,72.0869,72.141,35991.0
2018-04-09 10:40:00,79.97,80.06,79.9,79.96,26426.0,72.141,72.2222,72.0779,72.132,26426.0
2018-04-09 10:50:00,79.97,80.03,79.77,79.8,62666.0,72.141,72.1952,71.9606,71.9877,62666.0
2018-04-09 11:00:00,79.8,79.83,79.68,79.71,47441.0,71.9877,72.0147,71.8794,71.9065,47441.0
2018-04-09 11:10:00,79.72,79.76,79.67,79.74,42229.0,71.9155,71.9516,71.8704,71.9335,42229.0
2018-04-09 11:20:00,79.73,79.79,79.66,79.67,77279.0,71.9245,71.9787,71.8614,71.8704,77279.0
2018-04-09 11:30:00,79.68,79.78,79.66,79.69,136713.0,71.8794,71.9696,71.8614,71.8884,136713.0
2018-04-09 11:40:00,79.69,79.78,79.69,79.77,95043.0,71.8884,71.9696,71.8884,71.9606,95043.0
2018-04-09 11:50:00,79.77,79.77,79.68,79.76,84638.0,71.9606,71.9606,71.8794,71.9516,84638.0
2018-04-09 12:00:00,79.75,79.81,79.65,79.78,81162.0,71.9426,71.9967,71.8524,71.9696,81162.0
2018-04-09 12:10:00,79.78,80.13,79.75,80.03,63022.0,71.9696,72.2854,71.9426,72.1952,63022.0
2018-04-09 12:20:00,80.04,80.1,79.94,80.04,33851.0,72.2042,72.2583,72.114,72.2042,33851.0
2018-04-09 12:30:00,80.03,80.15,79.97,80.07,72170.0,72.1952,72.3034,72.141,72.2312,72170.0
2018-04-09 12:40:00,80.05,80.21,80.02,80.17,33261.0,72.2132,72.3575,72.1861,72.3214,33261.0
2018-04-09 12:50:00,80.18,80.23,79.96,80.05,37319.0,72.3305,72.3756,72.132,72.2132,37319.0
2018-04-09 13:00:00,80.07,80.2,80.02,80.18,61769.0,72.2312,72.3485,72.1861,72.3305,61769.0
2018-04-09 13:10:00,80.19,80.19,80.04,80.08,32408.0,72.3395,72.3395,72.2042,72.2403,32408.0
2018-04-09 13:20:00,80.09,80.09,79.94,80.03,42803.0,72.2493,72.2493,72.114,72.1952,42803.0
2018-04-09 13:30:00,80.02,80.07,79.89,79.93,24837.0,72.1861,72.2312,72.0689,72.1049,24837.0
2018-04-09 13:40:00,79.91,79.99,79.84,79.95,24023.0,72.0869,72.1591,72.0238,72.123,24023.0
2018-04-09 13:50:00,79.96,80.06,79.96,79.99,41854.0,72.132,72.2222,72.132,72.1591,41854.0
2018-04-09 14:00:00,80.0,80.02,79.6,79.73,56334.0,72.1681,72.1861,71.8073,71.9245,56334.0
2018-04-09 14:10:00,79.74,79.79,79.65,79.72,43223.0,71.9335,71.9787,71.8524,71.9155,43223.0
2018-04-09 14:20:00,79.73,79.74,79.39,79.43,57169.0,71.9245,71.9335,71.6178,71.6539,57169.0
2018-04-09 14:30:00,79.42,79.5,79.36,79.48,76303.0,71.6449,71.717,71.5907,71.699,76303.0
2018-04-09 14:40:00,79.47,79.5,79.27,79.42,70915.0,71.69,71.717,71.5096,71.6449,70915.0
2018-04-09 14:50:00,79.42,79.57,79.4,79.52,41648.0,71.6449,71.7802,71.6268,71.7351,41648.0
2018-04-09 15:00:00,79.52,79.52,79.41,79.45,54764.0,71.7351,71.7351,71.6359,71.6719,54764.0
2018-04-09 15:10:00,79.45,79.52,79.24,79.24,72807.0,71.6719,71.7351,71.4825,71.4825,72807.0
2018-04-09 15:20:00,79.24,79.29,79.17,79.27,64619.0,71.4825,71.5276,71.4193,71.5096,64619.0
2018-04-09 15:30:00,79.26,79.34,79.13,79.26,102113.0,71.5005,71.5727,71.3833,71.5005,102113.0
2018-04-09 15:40:00,79.25,79.25,79.08,79.11,157890.0,71.4915,71.4915,71.3382,71.3652,157890.0
2018-04-09 15:50:00,79.1,79.22,78.87,78.92,316870.0,71.3562,71.4645,71.1487,71.1938,316870.0
2018-04-10 09:30:00,80.3,80.86,80.28,80.46,165919.0,72.4387,72.9439,72.4207,72.5831,165919.0
2018-04-10 09:40:00,80.47,80.58,80.37,80.53,101295.0,72.5921,72.6913,72.5019,72.6462,101295.0
2018-04-10 09:50:00,80.53,80.56,80.35,80.46,61521.0,72.6462,72.6733,72.4838,72.5831,61521.0
2018-04-10 10:00:00,80.47,80.52,80.38,80.44,51089.0,72.5921,72.6372,72.5109,72.565,51089.0
2018-04-10 10:10:00,80.45,80.59,80.43,80.52,38598.0,72.574,72.7003,72.556,72.6372,38598.0
2018-04-10 10:20:00,80.52,80.71,80.48,80.68,58566.0,72.6372,72.8086,72.6011,72.7815,58566.0
2018-04-10 10:30:00,80.69,80.81,80.64,80.73,62438.0,72.7905,72.8988,72.7454,72.8266,62438.0
2018-04-10 10:40:00,80.74,81.0,80.73,80.93,72233.0,72.8356,73.0702,72.8266,73.007,72233.0
2018-04-10 10:50:00,80.93,80.93,80.7,80.73,66960.0,73.007,73.007,72.7996,72.8266,66960.0
2018-04-10 11:00:00,80.75,80.92,80.75,80.86,59169.0,72.8447,72.998,72.8447,72.9439,59169.0
2018-04-10 11:10:00,80.86,80.89,80.76,80.87,41306.0,72.9439,72.971,72.8537,72.9529,41306.0
2018-04-10 11:20:00,80.86,80.95,80.73,80.76,39746.0,72.9439,73.0251,72.8266,72.8537,39746.0
2018-04-10 11:30:00,80.75,80.95,80.74,80.95,38460.0,72.8447,73.0251,72.8356,73.0251,38460.0
2018-04-10 11:40:00,80.96,81.08,80.56,80.68,74835.0,73.0341,73.1424,72.6733,72.7815,74835.0
2018-04-10 11:50:00,80.69,80.86,80.6,80.83,36704.0,72.7905,72.9439,72.7094,72.9168,36704.0
2018-04-10 12:00:00,80.84,80.84,80.61,80.65,40273.0,72.9259,72.9259,72.7184,72.7545,40273.0
2018-04-10 12:10:00,80.66,80.66,80.52,80.56,37973.0,72.7635,72.7635,72.6372,72.6733,37973.0
2018-04-10 12:20:00,80.55,80.55,80.1,80.27,72766.0,72.6642,72.6642,72.2583,72.4117,72766.0
2018-04-10 12:30:00,80.26,80.45,80.24,80.42,108994.0,72.4026,72.574,72.3846,72.547,108994.0
2018-04-10 12:40:00,80.44,80.45,80.18,80.39,57500.0,72.565,72.574,72.3305,72.5199,57500.0
2018-04-10 12:50:00,80.38,80.41,80.24,80.29,33520.0,72.5109,72.538,72.3846,72.4297,33520.0
2018-04-10 13:00:00,80.3,80.37,80.22,80.29,38259.0,72.4387,72.5019,72.3666,72.4297,38259.0
2018-04-10 13:10:00,80.3,80.48,80.28,80.35,28845.0,72.4387,72.6011,72.4207,72.4838,28845.0
2018-04-10 13:20:00,80.34,80.42,80.31,80.41,23172.0,72.4748,72.547,72.4477,72.538,23172.0
2018-04-10 13:30:00,80.42,80.51,80.31,80.49,43944.0,72.547,72.6282,72.4477,72.6101,43944.0
2018-04-10 13:40:00,80.49,80.49,80.22,80.31,36549.0,72.6101,72.6101,72.3666,72.4477,36549.0
2018-04-10 13:50:00,80.31,80.49,80.31,80.49,31747.0,72.4477,72.6101,72.4477,72.6101,31747.0
2018-04-10 14:00:00,80.49,80.59,80.37,80.56,42006.0,72.6101,72.7003,72.5019,72.6733,42006.0
2018-04-10 14:10:00,80.57,80.7,80.51,80.51,39207.0,72.6823,72.7996,72.6282,72.6282,39207.0
2018-04-10 14:20:00,80.49,80.54,80.34,80.36,29082.0,72.6101,72.6552,72.4748,72.4928,29082.0
2018-04-10 14:30:00,80.37,80.52,80.24,80.31,48509.0,72.5019,72.6372,72.3846,72.4477,48509.0
2018-04-10 14:40:00,80.3,80.42,80.19,80.26,46797.0,72.4387,72.547,72.3395,72.4026,46797.0
2018-04-10 14:50:00,80.28,80.55,80.27,80.55,32864.0,72.4207,72.6642,72.4117,72.6642,32864.0
2018-04-10 15:00:00,80.55,80.72,80.41,80.69,50289.0,72.6642,72.8176,72.538,72.7905,50289.0
2018-04-10 15:10:00,80.7,80.76,80.55,80.76,63217.0,72.7996,72.8537,72.6642,72.8537,63217.0
2018-04-10 15:20:00,80.75,80.79,80.45,80.55,85962.0,72.8447,72.8808,72.574,72.6642,85962.0
2018-04-10 15:30:00,80.54,80.54,80.38,80.45,99291.0,72.6552,72.6552,72.5109,72.574,99291.0
2018-04-10 15:40:00,80.45,80.51,80.41,80.43,155709.0,72.574,72.6282,72.538,72.556,155709.0
2018-04-10 15:50:00,80.44,80.55,80.33,80.39,250222.0,72.565,72.6642,72.4658,72.5199,250222.0
2018-04-11 09:30:00,79.65,80.26,79.65,79.94,77440.0,71.8524,72.4026,71.8524,72.114,77440.0
2018-04-11 09:40:00,79.86,79.9,79.58,79.58,30106.0,72.0418,72.0779,71.7892,71.7892,30106.0
2018-04-11 09:50:00,79.58,79.79,79.53,79.78,46486.0,71.7892,71.9787,71.7441,71.9696,46486.0
2018-04-11 10:00:00,79.75,79.79,79.5,79.59,49017.0,71.9426,71.9787,71.717,71.7982,49017.0
2018-04-11 10:10:00,79.58,79.75,79.57,79.75,30500.0,71.7892,71.9426,71.7802,71.9426,30500.0
2018-04-11 10:20:00,79.75,79.85,79.74,79.81,43075.0,71.9426,72.0328,71.9335,71.9967,43075.0
2018-04-11 10:30:00,79.81,79.95,79.78,79.86,43064.0,71.9967,72.123,71.9696,72.0418,43064.0
2018-04-11 10:40:00,79.89,79.92,79.77,79.82,41611.0,72.0689,72.0959,71.9606,72.0057,41611.0
2018-04-11 10:50:00,79.8,79.8,79.56,79.56,42166.0,71.9877,71.9877,71.7712,71.7712,42166.0
2018-04-11 11:00:00,79.58,79.6,79.46,79.53,52351.0,71.7892,71.8073,71.681,71.7441,52351.0
2018-04-11 11:10:00,79.53,79.72,79.48,79.69,41262.0,71.7441,71.9155,71.699,71.8884,41262.0
2018-04-11 11:20:00,79.69,79.79,79.63,79.73,33578.0,71.8884,71.9787,71.8343,71.9245,33578.0
2018-04-11 11:30:00,79.73,79.81,79.72,79.76,32808.0,71.9245,71.9967,71.9155,71.9516,32808.0
2018-04-11 11:40:00,79.76,79.94,79.76,79.93,62044.0,71.9516,72.114,71.9516,72.1049,62044.0
2018-04-11 11:50:00,79.94,80.05,79.92,79.97,40060.0,72.114,72.2132,72.0959,72.141,40060.0
2018-04-11 12:00:00,79.97,80.13,79.95,80.04,28515.0,72.141,72.2854,72.123,72.2042,28515.0
2018-04-11 12:10:00,80.04,80.21,80.02,80.02,67528.0,72.2042,72.3575,72.1861,72.1861,67528.0
2018-04-11 12:20:00,80.04,80.15,79.8,80.09,77183.0,72.2042,72.3034,71.9877,72.2493,77183.0
2018-04-11 12:30:00,80.09,80.2,80.07,80.09,29511.0,72.2493,72.3485,72.2312,72.2493,29511.0
2018-04-11 12:40:00,80.09,80.16,80.03,80.03,26729.0,72.2493,72.3124,72.1952,72.1952,26729.0
2018-04-11 12:50:00,80.04,80.06,79.99,80.0,84303.0,72.2042,72.2222,72.1591,72.1681,84303.0
2018-04-11 13:00:00,80.02,80.08,79.99,80.02,49999.0,72.1861,72.2403,72.1591,72.1861,49999.0
2018-04-11 13:10:00,80.03,80.03,79.89,79.98,31074.0,72.1952,72.1952,72.0689,72.1501,31074.0
2018-04-11 13:20:00,80.01,80.04,79.96,79.99,26947.0,72.1771,72.2042,72.132,72.1591,26947.0
2018-04-11 13:30:00,79.99,80.04,79.86,80.02,37929.0,72.1591,72.2042,72.0418,72.1861,37929.0
2018-04-11 13:40:00,80.02,80.03,79.86,80.02,18659.0,72.1861,72.1952,72.0418,72.1861,18659.0
2018-04-11 13:50:00,80.02,80.12,79.98,80.11,23377.0,72.1861,72.2763,72.1501,72.2673,23377.0
2018-04-11 14:00:00,80.13,80.15,79.99,80.0,53822.0,72.2854,72.3034,72.1591,72.1681,53822.0
2018-04-11 14:10:00,79.99,80.14,79.92,80.14,30968.0,72.1591,72.2944,72.0959,72.2944,30968.0
2018-04-11 14:20:00,80.13,80.17,80.08,80.08,31899.0,72.2854,72.3214,72.2403,72.2403,31899.0
2018-04-11 14:30:00,80.07,80.2,80.06,80.13,22682.0,72.2312,72.3485,72.2222,72.2854,22682.0
2018-04-11 14:40:00,80.11,80.16,79.98,80.08,25304.0,72.2673,72.3124,72.1501,72.2403,25304.0
2018-04-11 14:50:00,80.08,80.09,79.95,80.06,39510.0,72.2403,72.2493,72.123,72.2222,39510.0
2018-04-11 15:00:00,80.07,80.11,79.85,79.85,19031.0,72.2312,72.2673,72.0328,72.0328,19031.0
2018-04-11 15:10:00,79.88,79.97,79.81,79.9,37776.0,72.0598,72.141,71.9967,72.0779,37776.0
2018-04-11 15:20:00,79.9,79.93,79.81,79.92,53304.0,72.0779,72.1049,71.9967,72.0959,53304.0
2018-04-11 15:30:00,79.93,80.05,79.93,80.03,30996.0,72.1049,72.2132,72.1049,72.1952,30996.0
2018-04-11 15:40:00,80.02,80.09,79.9,79.9,47366.0,72.1861,72.2493,72.0779,72.0779,47366.0
2018-04-11 15:50:00,79.89,79.95,79.65,79.93,224263.0,72.0689,72.123,71.8524,72.1049,224263.0
2018-04-12 09:30:00,80.38,80.7,80.08,80.46,92382.0,72.5109,72.7996,72.2403,72.5831,92382.0
2018-04-12 09:40:00,80.46,80.88,80.46,80.8,124504.0,72.5831,72.9619,72.5831,72.8898,124504.0
2018-04-12 09:50:00,80.79,80.84,80.52,80.63,65711.0,72.8808,72.9259,72.6372,72.7364,65711.0
2018-04-12 10:00:00,80.63,80.73,80.55,80.6,65508.0,72.7364,72.8266,72.6642,72.7094,65508.0
2018-04-12 10:10:00,80.6,80.75,80.48,80.7,66170.0,72.7094,72.8447,72.6011,72.7996,66170.0
2018-04-12 10:20:00,80.71,80.77,80.63,80.76,65464.0,72.8086,72.8627,72.7364,72.8537,65464.0
2018-04-12 10:30:00,80.73,80.76,80.62,80.67,55463.0,72.8266,72.8537,72.7274,72.7725,55463.0
2018-04-12 10:40:00,80.67,80.74,80.59,80.7,55313.0,72.7725,72.8356,72.7003,72.7996,55313.0
2018-04-12 10:50:00,80.7,80.79,80.69,80.79,55602.0,72.7996,72.8808,72.7905,72.8808,55602.0
2018-04-12 11:00:00,80.78,80.9,80.76,80.89,111752.0,72.8717,72.98,72.8537,72.971,111752.0
2018-04-12 11:10:00,80.9,81.02,80.82,80.99,66558.0,72.98,73.0882,72.9078,73.0612,66558.0
2018-04-12 11:20:00,81.0,81.07,80.9,80.96,66404.0,73.0702,73.1333,72.98,73.0341,66404.0
2018-04-12 11:30:00,80.93,81.06,80.89,80.98,97039.0,73.007,73.1243,72.971,73.0522,97039.0
2018-04-12 11:40:00,80.99,81.12,80.96,80.97,21286.0,73.0612,73.1784,73.0341,73.0431,21286.0
2018-04-12 11:50:00,80.97,81.02,80.89,81.02,53328.0,73.0431,73.0882,72.971,73.0882,53328.0
2018-04-12 12:00:00,81.01,81.05,80.98,81.01,24921.0,73.0792,73.1153,73.0522,73.0792,24921.0
2018-04-12 12:10:00,81.01,81.06,80.94,81.05,28335.0,73.0792,73.1243,73.0161,73.1153,28335.0
2018-04-12 12:20:00,81.05,81.16,81.04,81.15,20649.0,73.1153,73.2145,73.1063,73.2055,20649.0
2018-04-12 12:30:00,81.16,81.18,81.14,81.16,34784.0,73.2145,73.2326,73.1965,73.2145,34784.0
2018-04-12 12:40:00,81.16,81.28,81.16,81.27,28351.0,73.2145,73.3228,73.2145,73.3138,28351.0
2018-04-12 12:50:00,81.26,81.32,81.25,81.31,45625.0,73.3047,73.3589,73.2957,73.3498,45625.0
2018-04-12 13:00:00,81.31,81.43,81.3,81.35,72824.0,73.3498,73.4581,73.3408,73.3859,72824.0
2018-04-12 13:10:00,81.35,81.35,81.21,81.24,25262.0,73.3859,73.3859,73.2596,73.2867,25262.0
2018-04-12 13:20:00,81.25,81.25,81.03,81.04,27875.0,73.2957,73.2957,73.0973,73.1063,27875.0
2018-04-12 13:30:00,81.03,81.2,80.98,81.2,26084.0,73.0973,73.2506,73.0522,73.2506,26084.0
2018-04-12 13:40:00,81.15,81.28,81.15,81.18,41139.0,73.2055,73.3228,73.2055,73.2326,41139.0
2018-04-12 13:50:00,81.19,81.25,81.07,81.09,23675.0,73.2416,73.2957,73.1333,73.1514,23675.0
2018-04-12 14:00:00,81.09,81.16,81.08,81.12,26374.0,73.1514,73.2145,73.1424,73.1784,26374.0
2018-04-12 14:10:00,81.13,81.27,81.13,81.26,48941.0,73.1875,73.3138,73.1875,73.3047,48941.0
2018-04-12 14:20:00,81.27,81.41,81.27,81.37,73679.0,73.3138,73.4401,73.3138,73.404,73679.0
2018-04-12 14:30:00,81.36,81.54,81.34,81.47,226017.0,73.395,73.5573,73.3769,73.4942,226017.0
2018-04-12 14:40:00,81.48,81.5,81.34,81.46,130526.0,73.5032,73.5212,73.3769,73.4852,130526.0
2018-04-12 14:50:00,81.47,81.5,81.41,81.47,56181.0,73.4942,73.5212,73.4401,73.4942,56181.0
2018-04-12 15:00:00,81.48,81.57,81.45,81.45,62342.0,73.5032,73.5844,73.4761,73.4761,62342.0
2018-04-12 15:10:00,81.44,81.61,81.44,81.61,55736.0,73.4671,73.6205,73.4671,73.6205,55736.0
2018-04-12 15:20:00,81.6,81.79,81.59,81.77,72756.0,73.6115,73.7829,73.6024,73.7648,72756.0
2018-04-12 15:30:00,81.76,81.84,81.73,81.84,100779.0,73.7558,73.828,73.7287,73.828,100779.0
2018-04-12 15:40:00,81.84,81.85,81.52,81.64,170901.0,73.828,73.837,73.5393,73.6475,170901.0
2018-04-12 15:50:00,81.64,81.65,81.47,81.55,400186.0,73.6475,73.6566,73.4942,73.5663,400186.0
2018-04-13 09:30:00,82.23,82.23,81.21,81.3,137983.0,74.1798,74.1798,73.2596,73.3408,137983.0
2018-04-13 09:40:00,81.28,81.36,81.14,81.14,75129.0,73.3228,73.395,73.1965,73.1965,75129.0
2018-04-13 09:50:00,81.14,81.16,80.88,80.93,53546.0,73.1965,73.2145,72.9619,73.007,53546.0
2018-04-13 10:00:00,80.91,81.04,80.77,80.77,87937.0,72.989,73.1063,72.8627,72.8627,87937.0
2018-04-13 10:10:00,80.76,80.89,80.6,80.86,41741.0,72.8537,72.971,72.7094,72.9439,41741.0
2018-04-13 10:20:00,80.86,80.88,80.48,80.49,41148.0,72.9439,72.9619,72.6011,72.6101,41148.0
2018-04-13 10:30:00,80.49,80.6,80.33,80.39,40444.0,72.6101,72.7094,72.4658,72.5199,40444.0
2018-04-13 10:40:00,80.4,80.5,80.32,80.45,44785.0,72.5289,72.6191,72.4568,72.574,44785.0
2018-04-13 10:50:00,80.43,80.55,80.39,80.43,145963.0,72.556,72.6642,72.5199,72.556,145963.0
2018-04-13 11:00:00,80.41,80.51,80.19,80.51,102810.0,72.538,72.6282,72.3395,72.6282,102810.0
2018-04-13 11:10:00,80.51,80.54,80.36,80.41,69866.0,72.6282,72.6552,72.4928,72.538,69866.0
2018-04-13 11:20:00,80.41,80.61,80.35,80.58,35824.0,72.538,72.7184,72.4838,72.6913,35824.0
2018-04-13 11:30:00,80.57,80.62,80.43,80.45,25072.0,72.6823,72.7274,72.556,72.574,25072.0
2018-04-13 11:40:00,80.44,80.55,80.42,80.48,60888.0,72.565,72.6642,72.547,72.6011,60888.0
2018-04-13 11:50:00,80.48,80.62,80.4,80.61,39077.0,72.6011,72.7274,72.5289,72.7184,39077.0
2018-04-13 12:00:00,80.61,80.74,80.53,80.57,38616.0,72.7184,72.8356,72.6462,72.6823,38616.0
2018-04-13 12:10:00,80.57,80.7,80.49,80.68,37746.0,72.6823,72.7996,72.6101,72.7815,37746.0
2018-04-13 12:20:00,80.67,80.78,80.63,80.76,27695.0,72.7725,72.8717,72.7364,72.8537,27695.0
2018-04-13 12:30:00,80.75,80.81,80.62,80.68,37324.0,72.8447,72.8988,72.7274,72.7815,37324.0
2018-04-13 12:40:00,80.68,80.74,80.61,80.72,84331.0,72.7815,72.8356,72.7184,72.8176,84331.0
2018-04-13 12:50:00,80.74,80.91,80.72,80.9,48137.0,72.8356,72.989,72.8176,72.98,48137.0
2018-04-13 13:00:00,80.9,80.9,80.81,80.83,25773.0,72.98,72.98,72.8988,72.9168,25773.0
2018-04-13 13:10:00,80.83,80.86,80.8,80.83,18207.0,72.9168,72.9439,72.8898,72.9168,18207.0
2018-04-13 13:20:00,80.84,81.02,80.84,80.95,25234.0,72.9259,73.0882,72.9259,73.0251,25234.0
2018-04-13 13:30:00,80.97,80.98,80.81,80.88,17033.0,73.0431,73.0522,72.8988,72.9619,17033.0
2018-04-13 13:40:00,80.89,80.95,80.86,80.93,10307.0,72.971,73.0251,72.9439,73.007,10307.0
2018-04-13 13:50:00,80.92,81.07,80.92,81.04,59085.0,72.998,73.1333,72.998,73.1063,59085.0
2018-04-13 14:00:00,81.01,81.12,80.95,81.12,26725.0,73.0792,73.1784,73.0251,73.1784,26725.0
2018-04-13 14:10:00,81.1,81.12,80.89,80.93,23424.0,73.1604,73.1784,72.971,73.007,23424.0
2018-04-13 14:20:00,80.96,80.99,80.9,80.97,14462.0,73.0341,73.0612,72.98,73.0431,14462.0
2018-04-13 14:30:00,80.96,81.05,80.85,80.94,29779.0,73.0341,73.1153,72.9349,73.0161,29779.0
2018-04-13 14:40:00,80.95,81.02,80.86,80.94,23747.0,73.0251,73.0882,72.9439,73.0161,23747.0
2018-04-13 14:50:00,80.88,80.92,80.82,80.85,22469.0,72.9619,72.998,72.9078,72.9349,22469.0
2018-04-13 15:00:00,80.84,80.86,80.58,80.66,33142.0,72.9259,72.9439,72.6913,72.7635,33142.0
2018-04-13 15:10:00,80.66,80.73,80.39,80.4,44500.0,72.7635,72.8266,72.5199,72.5289,44500.0
2018-04-13 15:20:00,80.42,80.61,80.42,80.59,118903.0,72.547,72.7184,72.547,72.7003,118903.0
2018-04-13 15:30:00,80.58,80.64,80.49,80.64,113312.0,72.6913,72.7454,72.6101,72.7454,113312.0
2018-04-13 15:40:00,80.64,80.91,80.64,80.89,121763.0,72.7454,72.989,72.7454,72.971,121763.0
2018-04-13 15:50:00,80.9,80.94,80.79,80.82,209928.0,72.98,73.0161,72.8808,72.9078,209928.0
2018-04-16 09:30:00,81.49,81.76,81.0,81.57,70878.0,73.5122,73.7558,73.0702,73.5844,70878.0
2018-04-16 09:40:00,81.57,81.61,81.34,81.54,49317.0,73.5844,73.6205,73.3769,73.5573,49317.0
2018-04-16 09:50:00,81.54,81.56,81.26,81.56,27663.0,73.5573,73.5754,73.3047,73.5754,27663.0
2018-04-16 10:00:00,81.57,81.71,81.51,81.58,61760.0,73.5844,73.7107,73.5303,73.5934,61760.0
2018-04-16 10:10:00,81.58,81.63,81.5,81.58,47812.0,73.5934,73.6385,73.5212,73.5934,47812.0
2018-04-16 10:20:00,81.59,81.84,81.58,81.84,54340.0,73.6024,73.828,73.5934,73.828,54340.0
2018-04-16 10:30:00,81.82,81.83,81.6,81.74,23310.0,73.8099,73.8189,73.6115,73.7377,23310.0
2018-04-16 10:40:00,81.75,81.77,81.42,81.43,81249.0,73.7468,73.7648,73.4491,73.4581,81249.0
2018-04-16 10:50:00,81.44,81.51,81.28,81.42,129722.0,73.4671,73.5303,73.3228,73.4491,129722.0
2018-04-16 11:00:00,81.43,81.69,81.41,81.69,30138.0,73.4581,73.6926,73.4401,73.6926,30138.0
2018-04-16 11:10:00,81.69,81.7,81.43,81.62,53629.0,73.6926,73.7017,73.4581,73.6295,53629.0
2018-04-16 11:20:00,81.64,81.71,81.6,81.7,17769.0,73.6475,73.7107,73.6115,73.7017,17769.0
2018-04-16 11:30:00,81.7,81.91,81.68,81.9,23827.0,73.7017,73.8911,73.6836,73.8821,23827.0
2018-04-16 11:40:00,81.9,81.98,81.84,81.93,32083.0,73.8821,73.9543,73.828,73.9091,32083.0
2018-04-16 11:50:00,81.93,82.15,81.93,82.13,35507.0,73.9091,74.1076,73.9091,74.0896,35507.0
2018-04-16 12:00:00,82.14,82.23,82.06,82.08,48326.0,74.0986,74.1798,74.0264,74.0445,48326.0
2018-04-16 12:10:00,82.09,82.22,82.06,82.07,35117.0,74.0535,74.1708,74.0264,74.0354,35117.0
2018-04-16 12:20:00,82.08,82.24,82.08,82.2,31501.0,74.0445,74.1888,74.0445,74.1527,31501.0
2018-04-16 12:30:00,82.22,82.24,82.04,82.12,25152.0,74.1708,74.1888,74.0084,74.0805,25152.0
2018-04-16 12:40:00,82.13,82.23,82.1,82.19,27090.0,74.0896,74.1798,74.0625,74.1437,27090.0
2018-04-16 12:50:00,82.19,82.26,82.15,82.18,28842.0,74.1437,74.2068,74.1076,74.1347,28842.0
2018-04-16 13:00:00,82.19,82.24,82.13,82.16,33275.0,74.1437,74.1888,74.0896,74.1166,33275.0
2018-04-16 13:10:00,82.17,82.18,82.05,82.08,27516.0,74.1257,74.1347,74.0174,74.0445,27516.0
2018-04-16 13:20:00,82.08,82.09,81.88,81.91,27247.0,74.0445,74.0535,73.864,73.8911,27247.0
2018-04-16 13:30:00,81.91,81.93,81.8,81.82,51282.0,73.8911,73.9091,73.7919,73.8099,51282.0
2018-04-16 13:40:00,81.83,81.88,81.74,81.86,15474.0,73.8189,73.864,73.7377,73.846,15474.0
2018-04-16 13:50:00,81.87,81.93,81.81,81.92,16894.0,73.855,73.9091,73.8009,73.9001,16894.0
2018-04-16 14:00:00,81.92,81.97,81.78,81.86,27651.0,73.9001,73.9452,73.7738,73.846,27651.0
2018-04-16 14:10:00,81.87,81.88,81.79,81.84,28613.0,73.855,73.864,73.7829,73.828,28613.0
2018-04-16 14:20:00,81.84,81.91,81.73,81.84,54344.0,73.828,73.8911,73.7287,73.828,54344.0
2018-04-16 14:30:00,81.83,82.03,81.8,82.03,17894.0,73.8189,73.9994,73.7919,73.9994,17894.0
2018-04-16 14:40:00,82.03,82.04,81.89,81.92,31860.0,73.9994,74.0084,73.8731,73.9001,31860.0
2018-04-16 14:50:00,81.92,81.95,81.88,81.91,27382.0,73.9001,73.9272,73.864,73.8911,27382.0
2018-04-16 15:00:00,81.9,81.99,81.81,81.84,69143.0,73.8821,73.9633,73.8009,73.828,69143.0
2018-04-16 15:10:00,81.84,81.89,81.79,81.86,39596.0,73.828,73.8731,73.7829,73.846,39596.0
2018-04-16 15:20:00,81.85,81.86,81.75,81.83,37382.0,73.837,73.846,73.7468,73.8189,37382.0
2018-04-16 15:30:00,81.84,81.86,81.76,81.81,44771.0,73.828,73.846,73.7558,73.8009,44771.0
2018-04-16 15:40:00,81.81,81.95,81.72,81.73,83942.0,73.8009,73.9272,73.7197,73.7287,83942.0
2018-04-16 15:50:00,81.73,81.8,81.73,81.76,139079.0,73.7287,73.7919,73.7287,73.7558,139079.0
2018-04-17 09:30:00,82.39,82.5,81.94,82.05,87287.0,74.3241,74.4233,73.9182,74.0174,87287.0
2018-04-17 09:40:00,82.04,82.12,81.88,81.94,51460.0,74.0084,74.0805,73.864,73.9182,51460.0
2018-04-17 09:50:00,81.94,81.94,81.69,81.79,67279.0,73.9182,73.9182,73.6926,73.7829,67279.0
2018-04-17 10:00:00,81.83,81.89,81.71,81.8,47615.0,73.8189,73.8731,73.7107,73.7919,47615.0
2018-04-17 10:10:00,81.81,81.86,81.52,81.55,277456.0,73.8009,73.846,73.5393,73.5663,277456.0
2018-04-17 10:20:00,81.56,81.7,81.48,81.53,72477.0,73.5754,73.7017,73.5032,73.5483,72477.0
2018-04-17 10:30:00,81.54,81.64,81.52,81.59,101437.0,73.5573,73.6475,73.5393,73.6024,101437.0
2018-04-17 10:40:00,81.59,81.61,81.53,81.59,60846.0,73.6024,73.6205,73.5483,73.6024,60846.0
2018-04-17 10:50:00,81.59,81.71,81.56,81.64,105905.0,73.6024,73.7107,73.5754,73.6475,105905.0
2018-04-17 11:00:00,81.63,81.67,81.57,81.6,88353.0,73.6385,73.6746,73.5844,73.6115,88353.0
2018-04-17 11:10:00,81.61,81.64,81.54,81.59,66252.0,73.6205,73.6475,73.5573,73.6024,66252.0
2018-04-17 11:20:00,81.58,81.69,81.57,81.62,65296.0,73.5934,73.6926,73.5844,73.6295,65296.0
2018-04-17 11:30:00,81.6,81.63,81.57,81.61,59077.0,73.6115,73.6385,73.5844,73.6205,59077.0
2018-04-17 11:40:00,81.61,81.67,81.56,81.61,108777.0,73.6205,73.6746,73.5754,73.6205,108777.0
2018-04-17 11:50:00,81.61,81.65,81.58,81.61,66997.0,73.6205,73.6566,73.5934,73.6205,66997.0
2018-04-17 12:00:00,81.63,81.93,81.63,81.89,40851.0,73.6385,73.9091,73.6385,73.8731,40851.0
2018-04-17 12:10:00,81.9,81.93,81.85,81.91,36396.0,73.8821,73.9091,73.837,73.8911,36396.0
2018-04-17 12:20:00,81.91,81.91,81.88,81.9,82194.0,73.8911,73.8911,73.864,73.8821,82194.0
2018-04-17 12:30:00,81.9,81.91,81.69,81.79,49690.0,73.8821,73.8911,73.6926,73.7829,49690.0
2018-04-17 12:40:00,81.81,81.84,81.66,81.69,45617.0,73.8009,73.828,73.6656,73.6926,45617.0
2018-04-17 12:50:00,81.7,81.76,81.62,81.66,40362.0,73.7017,73.7558,73.6295,73.6656,40362.0
2018-04-17 13:00:00,81.66,81.82,81.65,81.74,23917.0,73.6656,73.8099,73.6566,73.7377,23917.0
2018-04-17 13:10:00,81.73,81.77,81.63,81.73,30946.0,73.7287,73.7648,73.6385,73.7287,30946.0
2018-04-17 13:20:00,81.73,81.92,81.73,81.89,22005.0,73.7287,73.9001,73.7287,73.8731,22005.0
2018-04-17 13:30:00,81.89,81.91,81.86,81.91,28804.0,73.8731,73.8911,73.846,73.8911,28804.0
2018-04-17 13:40:00,81.9,81.92,81.86,81.88,29551.0,73.8821,73.9001,73.846,73.864,29551.0
2018-04-17 13:50:00,81.88,81.91,81.81,81.9,30917.0,73.864,73.8911,73.8009,73.8821,30917.0
2018-04-17 14:00:00,81.9,82.05,81.89,81.91,69037.0,73.8821,74.0174,73.8731,73.8911,69037.0
2018-04-17 14:10:00,81.9,82.01,81.89,81.97,54812.0,73.8821,73.9813,73.8731,73.9452,54812.0
2018-04-17 14:20:00,81.96,82.02,81.84,82.01,45481.0,73.9362,73.9903,73.828,73.9813,45481.0
2018-04-17 14:30:00,82.02,82.06,81.98,82.06,43959.0,73.9903,74.0264,73.9543,74.0264,43959.0
2018-04-17 14:40:00,82.05,82.19,82.04,82.19,42928.0,74.0174,74.1437,74.0084,74.1437,42928.0
2018-04-17 14:50:00,82.19,82.25,82.11,82.12,53987.0,74.1437,74.1978,74.0715,74.0805,53987.0
2018-04-17 15:00:00,82.13,82.16,81.94,82.1,102143.0,74.0896,74.1166,73.9182,74.0625,102143.0
2018-04-17 15:10:00,82.1,82.22,82.05,82.2,69798.0,74.0625,74.1708,74.0174,74.1527,69798.0
2018-04-17 15:20:00,82.23,82.3,82.22,82.22,64196.0,74.1798,74.2429,74.1708,74.1708,64196.0
2018-04-17 15:30:00,82.22,82.37,82.18,82.3,64236.0,74.1708,74.3061,74.1347,74.2429,64236.0
2018-04-17 15:40:00,82.3,82.37,82.27,82.33,84260.0,74.2429,74.3061,74.2159,74.27,84260.0
2018-04-17 15:50:00,82.33,82.35,82.14,82.2,209838.0,74.27,74.288,74.0986,74.1527,209838.0
2018-04-18 09:30:00,82.45,82.45,81.79,81.79,95536.0,74.3782,74.3782,73.7829,73.7829,95536.0
2018-04-18 09:40:00,81.73,81.94,81.63,81.89,68171.0,73.7287,73.9182,73.6385,73.8731,68171.0
2018-04-18 09:50:00,81.9,82.09,81.77,82.04,40910.0,73.8821,74.0535,73.7648,74.0084,40910.0
2018-04-18 10:00:00,82.04,82.06,81.95,82.04,38926.0,74.0084,74.0264,73.9272,74.0084,38926.0
2018-04-18 10:10:00,82.05,82.09,81.9,82.07,61299.0,74.0174,74.0535,73.8821,74.0354,61299.0
2018-04-18 10:20:00,82.12,82.34,82.09,82.31,45186.0,74.0805,74.279,74.0535,74.2519,45186.0
2018-04-18 10:30:00,82.29,82.34,82.23,82.28,45631.0,74.2339,74.279,74.1798,74.2249,45631.0
2018-04-18 10:40:00,82.28,82.4,82.25,82.34,34996.0,74.2249,74.3331,74.1978,74.279,34996.0
2018-04-18 10:50:00,82.34,82.47,82.33,82.46,35324.0,74.279,74.3963,74.27,74.3873,35324.0
2018-04-18 11:00:00,82.45,82.54,82.44,82.5,41169.0,74.3782,74.4594,74.3692,74.4233,41169.0
2018-04-18 11:10:00,82.52,82.52,82.23,82.23,46643.0,74.4414,74.4414,74.1798,74.1798,46643.0
2018-04-18 11:20:00,82.23,82.25,82.19,82.24,42861.0,74.1798,74.1978,74.1437,74.1888,42861.0
2018-04-18 11:30:00,82.25,82.46,82.17,82.45,76565.0,74.1978,74.3873,74.1257,74.3782,76565.0
2018-04-18 11:40:00,82.45,82.45,82.3,82.35,42371.0,74.3782,74.3782,74.2429,74.288,42371.0
2018-04-18 11:50:00,82.33,82.38,82.23,82.29,27275.0,74.27,74.3151,74.1798,74.2339,27275.0
2018-04-18 12:00:00,82.3,82.4,82.3,82.35,46507.0,74.2429,74.3331,74.2429,74.288,46507.0
2018-04-18 12:10:00,82.34,82.5,82.32,82.49,31062.0,74.279,74.4233,74.261,74.4143,31062.0
2018-04-18 12:20:00,82.49,82.49,82.39,82.44,31333.0,74.4143,74.4143,74.3241,74.3692,31333.0
2018-04-18 12:30:00,82.44,82.51,82.36,82.38,23098.0,74.3692,74.4324,74.2971,74.3151,23098.0
2018-04-18 12:40:00,82.37,82.5,82.36,82.45,19002.0,74.3061,74.4233,74.2971,74.3782,19002.0
2018-04-18 12:50:00,82.46,82.51,82.4,82.5,37380.0,74.3873,74.4324,74.3331,74.4233,37380.0
2018-04-18 13:00:00,82.5,82.57,82.49,82.54,21017.0,74.4233,74.4865,74.4143,74.4594,21017.0
2018-04-18 13:10:00,82.55,82.63,82.54,82.61,21748.0,74.4685,74.5406,74.4594,74.5226,21748.0
2018-04-18 13:20:00,82.61,82.65,82.55,82.64,30700.0,74.5226,74.5587,74.4685,74.5496,30700.0
2018-04-18 13:30:00,82.63,82.73,82.63,82.71,22101.0,74.5406,74.6308,74.5406,74.6128,22101.0
2018-04-18 13:40:00,82.71,82.71,82.65,82.66,17769.0,74.6128,74.6128,74.5587,74.5677,17769.0
2018-04-18 13:50:00,82.66,82.74,82.65,82.68,25401.0,74.5677,74.6398,74.5587,74.5857,25401.0
2018-04-18 14:00:00,82.69,82.78,82.62,82.72,26313.0,74.5947,74.6759,74.5316,74.6218,26313.0
2018-04-18 14:10:00,82.72,82.8,82.71,82.73,28465.0,74.6218,74.694,74.6128,74.6308,28465.0
2018-04-18 14:20:00,82.74,82.91,82.73,82.91,45667.0,74.6398,74.7932,74.6308,74.7932,45667.0
2018-04-18 14:30:00,82.91,82.96,82.88,82.91,51216.0,74.7932,74.8383,74.7661,74.7932,51216.0
2018-04-18 14:40:00,82.91,82.99,82.9,82.98,50208.0,74.7932,74.8654,74.7842,74.8564,50208.0
2018-04-18 14:50:00,82.98,83.15,82.97,83.04,91115.0,74.8564,75.0097,74.8473,74.9105,91115.0
2018-04-18 15:00:00,83.06,83.07,82.91,82.98,41303.0,74.9285,74.9375,74.7932,74.8564,41303.0
2018-04-18 15:10:00,82.97,83.01,82.92,82.92,47087.0,74.8473,74.8834,74.8022,74.8022,47087.0
2018-04-18 15:20:00,82.93,82.94,82.83,82.87,55906.0,74.8112,74.8203,74.721,74.7571,55906.0
2018-04-18 15:30:00,82.88,82.88,82.81,82.82,57558.0,74.7661,74.7661,74.703,74.712,57558.0
2018-04-18 15:40:00,82.81,82.81,82.71,82.72,85832.0,74.703,74.703,74.6128,74.6218,85832.0
2018-04-18 15:50:00,82.72,82.76,82.56,82.71,214765.0,74.6218,74.6579,74.4775,74.6128,214765.0
2018-04-19 09:30:00,82.56,83.24,82.44,82.79,86838.0,74.4775,75.0909,74.3692,74.685,86838.0
2018-04-19 09:40:00,82.76,82.77,82.45,82.62,45058.0,74.6579,74.6669,74.3782,74.5316,45058.0
2018-04-19 09:50:00,82.64,82.82,82.58,82.82,75199.0,74.5496,74.712,74.4955,74.712,75199.0
2018-04-19 10:00:00,82.84,82.97,82.73,82.93,32331.0,74.7301,74.8473,74.6308,74.8112,32331.0
2018-04-19 10:10:00,82.93,83.19,82.88,83.14,44986.0,74.8112,75.0458,74.7661,75.0007,44986.0
2018-04-19 10:20:00,83.15,83.18,83.05,83.08,32012.0,75.0097,75.0368,74.9195,74.9466,32012.0
2018-04-19 10:30:00,83.06,83.07,82.93,83.01,27262.0,74.9285,74.9375,74.8112,74.8834,27262.0
2018-04-19 10:40:00,83.01,83.02,82.78,82.81,20970.0,74.8834,74.8924,74.6759,74.703,20970.0
2018-04-19 10:50:00,82.82,82.82,82.54,82.64,48608.0,74.712,74.712,74.4594,74.5496,48608.0
2018-04-19 11:00:00,82.65,82.67,82.41,82.49,53227.0,74.5587,74.5767,74.3422,74.4143,53227.0
2018-04-19 11:10:00,82.48,82.53,82.18,82.42,49355.0,74.4053,74.4504,74.1347,74.3512,49355.0
2018-04-19 11:20:00,82.41,82.42,82.28,82.4,41668.0,74.3422,74.3512,74.2249,74.3331,41668.0
2018-04-19 11:30:00,82.38,82.65,82.33,82.37,60768.0,74.3151,74.5587,74.27,74.3061,60768.0
2018-04-19 11:40:00,82.4,82.49,82.33,82.49,24559.0,74.3331,74.4143,74.27,74.4143,24559.0
2018-04-19 11:50:00,82.48,82.48,82.35,82.35,32128.0,74.4053,74.4053,74.288,74.288,32128.0
2018-04-19 12:00:00,82.35,82.41,82.23,82.36,28009.0,74.288,74.3422,74.1798,74.2971,28009.0
2018-04-19 12:10:00,82.34,82.41,82.3,82.34,14216.0,74.279,74.3422,74.2429,74.279,14216.0
2018-04-19 12:20:00,82.34,82.4,82.24,82.28,13943.0,74.279,74.3331,74.1888,74.2249,13943.0
2018-04-19 12:30:00,82.29,82.41,82.26,82.38,15139.0,74.2339,74.3422,74.2068,74.3151,15139.0
2018-04-19 12:40:00,82.38,82.44,82.33,82.39,20446.0,74.3151,74.3692,74.27,74.3241,20446.0
2018-04-19 12:50:00,82.39,82.42,82.25,82.25,16220.0,74.3241,74.3512,74.1978,74.1978,16220.0
2018-04-19 13:00:00,82.25,82.31,82.21,82.21,12011.0,74.1978,74.2519,74.1617,74.1617,12011.0
2018-04-19 13:10:00,82.2,82.26,82.17,82.18,14361.0,74.1527,74.2068,74.1257,74.1347,14361.0
2018-04-19 13:20:00,82.19,82.24,82.17,82.19,23717.0,74.1437,74.1888,74.1257,74.1437,23717.0
2018-04-19 13:30:00,82.2,82.3,82.15,82.26,23256.0,74.1527,74.2429,74.1076,74.2068,23256.0
2018-04-19 13:40:00,82.24,82.38,82.2,82.34,25157.0,74.1888,74.3151,74.1527,74.279,25157.0
2018-04-19 13:50:00,82.35,82.48,82.35,82.44,44548.0,74.288,74.4053,74.288,74.3692,44548.0
2018-04-19 14:00:00,82.44,82.45,82.27,82.31,16500.0,74.3692,74.3782,74.2159,74.2519,16500.0
2018-04-19 14:10:00,82.28,82.32,82.19,82.2,16138.0,74.2249,74.261,74.1437,74.1527,16138.0
2018-04-19 14:20:00,82.18,82.19,82.09,82.14,14985.0,74.1347,74.1437,74.0535,74.0986,14985.0
2018-04-19 14:30:00,82.15,82.25,82.12,82.25,16430.0,74.1076,74.1978,74.0805,74.1978,16430.0
2018-04-19 14:40:00,82.25,82.37,82.25,82.34,19526.0,74.1978,74.3061,74.1978,74.279,19526.0
2018-04-19 14:50:00,82.34,82.38,82.26,82.38,21458.0,74.279,74.3151,74.2068,74.3151,21458.0
2018-04-19 15:00:00,82.36,82.43,82.31,82.42,20519.0,74.2971,74.3602,74.2519,74.3512,20519.0
2018-04-19 15:10:00,82.43,82.43,82.27,82.38,17746.0,74.3602,74.3602,74.2159,74.3151,17746.0
2018-04-19 15:20:00,82.38,82.41,82.26,82.31,27530.0,74.3151,74.3422,74.2068,74.2519,27530.0
2018-04-19 15:30:00,82.31,82.68,82.28,82.54,78541.0,74.2519,74.5857,74.2249,74.4594,78541.0
2018-04-19 15:40:00,82.52,82.56,82.41,82.48,56376.0,74.4414,74.4775,74.3422,74.4053,56376.0
2018-04-19 15:50:00,82.48,82.53,82.24,82.37,173676.0,74.4053,74.4504,74.1888,74.3061,173676.0
2018-04-20 09:30:00,82.19,82.56,82.11,82.25,315860.0,74.1437,74.4775,74.0715,74.1978,315860.0
2018-04-20 09:40:00,82.28,82.38,82.19,82.32,19281.0,74.2249,74.3151,74.1437,74.261,19281.0
2018-04-20 09:50:00,82.32,82.37,82.03,82.19,20382.0,74.261,74.3061,73.9994,74.1437,20382.0
2018-04-20 10:00:00,82.22,82.27,82.01,82.05,91533.0,74.1708,74.2159,73.9813,74.0174,91533.0
2018-04-20 10:10:00,82.05,82.17,82.0,82.17,11948.0,74.0174,74.1257,73.9723,74.1257,11948.0
2018-04-20 10:20:00,82.17,82.26,82.08,82.18,117575.0,74.1257,74.2068,74.0445,74.1347,117575.0
2018-04-20 10:30:00,82.15,82.23,82.06,82.21,16644.0,74.1076,74.1798,74.0264,74.1617,16644.0
2018-04-20 10:40:00,82.19,82.19,81.9,81.9,29555.0,74.1437,74.1437,73.8821,73.8821,29555.0
2018-04-20 10:50:00,81.91,81.96,81.72,81.95,28868.0,73.8911,73.9362,73.7197,73.9272,28868.0
2018-04-20 11:00:00,81.95,82.01,81.64,81.65,16016.0,73.9272,73.9813,73.6475,73.6566,16016.0
2018-04-20 11:10:00,81.62,81.75,81.58,81.67,107713.0,73.6295,73.7468,73.5934,73.6746,107713.0
2018-04-20 11:20:00,81.71,81.71,81.4,81.42,24445.0,73.7107,73.7107,73.431,73.4491,24445.0
2018-04-20 11:30:00,81.4,81.8,81.39,81.8,21797.0,73.431,73.7919,73.422,73.7919,21797.0
2018-04-20 11:40:00,81.8,81.89,81.75,81.79,14516.0,73.7919,73.8731,73.7468,73.7829,14516.0
2018-04-20 11:50:00,81.81,81.84,81.67,81.77,18778.0,73.8009,73.828,73.6746,73.7648,18778.0
2018-04-20 12:00:00,81.78,81.82,81.64,81.77,66505.0,73.7738,73.8099,73.6475,73.7648,66505.0
2018-04-20 12:10:00,81.76,81.78,81.61,81.61,27375.0,73.7558,73.7738,73.6205,73.6205,27375.0
2018-04-20 12:20:00,81.6,81.81,81.6,81.77,41297.0,73.6115,73.8009,73.6115,73.7648,41297.0
2018-04-20 12:30:00,81.77,81.84,81.68,81.75,21405.0,73.7648,73.828,73.6836,73.7468,21405.0
2018-04-20 12:40:00,81.75,81.83,81.7,81.71,24443.0,73.7468,73.8189,73.7017,73.7107,24443.0
2018-04-20 12:50:00,81.72,81.8,81.66,81.67,38984.0,73.7197,73.7919,73.6656,73.6746,38984.0
2018-04-20 13:00:00,81.66,81.78,81.6,81.73,24522.0,73.6656,73.7738,73.6115,73.7287,24522.0
2018-04-20 13:10:00,81.74,81.85,81.73,81.85,27931.0,73.7377,73.837,73.7287,73.837,27931.0
2018-04-20 13:20:00,81.84,81.94,81.73,81.91,24693.0,73.828,73.9182,73.7287,73.8911,24693.0
2018-04-20 13:30:00,81.93,82.0,81.9,82.0,21290.0,73.9091,73.9723,73.8821,73.9723,21290.0
2018-04-20 13:40:00,82.0,82.06,81.98,82.01,46172.0,73.9723,74.0264,73.9543,73.9813,46172.0
2018-04-20 13:50:00,81.99,82.16,81.98,82.05,34849.0,73.9633,74.1166,73.9543,74.0174,34849.0
2018-04-20 14:00:00,82.05,82.14,82.03,82.1,37142.0,74.0174,74.0986,73.9994,74.0625,37142.0
2018-04-20 14:10:00,82.1,82.11,81.9,81.91,35048.0,74.0625,74.0715,73.8821,73.8911,35048.0
2018-04-20 14:20:00,81.91,82.04,81.89,82.04,23740.0,73.8911,74.0084,73.8731,74.0084,23740.0
2018-04-20 14:30:00,82.04,82.05,81.89,81.98,21420.0,74.0084,74.0174,73.8731,73.9543,21420.0
2018-04-20 14:40:00,81.96,82.02,81.9,81.93,23061.0,73.9362,73.9903,73.8821,73.9091,23061.0
2018-04-20 14:50:00,81.92,81.98,81.87,81.98,21902.0,73.9001,73.9543,73.855,73.9543,21902.0
2018-04-20 15:00:00,81.97,81.97,81.75,81.76,42225.0,73.9452,73.9452,73.7468,73.7558,42225.0
2018-04-20 15:10:00,81.77,81.86,81.7,81.7,51341.0,73.7648,73.846,73.7017,73.7017,51341.0
2018-04-20 15:20:00,81.71,81.84,81.7,81.73,47637.0,73.7107,73.828,73.7017,73.7287,47637.0
2018-04-20 15:30:00,81.72,81.73,81.55,81.7,45596.0,73.7197,73.7287,73.5663,73.7017,45596.0
2018-04-20 15:40:00,81.7,81.73,81.57,81.59,97943.0,73.7017,73.7287,73.5844,73.6024,97943.0
2018-04-20 15:50:00,81.59,81.78,81.59,81.73,287824.0,73.6024,73.7738,73.6024,73.7287,287824.0
2018-04-23 09:30:00,81.98,82.14,81.8,82.0,54311.0,73.9543,74.0986,73.7919,73.9723,54311.0
2018-04-23 09:40:00,82.03,82.16,81.76,81.78,21586.0,73.9994,74.1166,73.7558,73.7738,21586.0
2018-04-23 09:50:00,81.77,81.82,81.64,81.79,31968.0,73.7648,73.8099,73.6475,73.7829,31968.0
2018-04-23 10:00:00,81.83,81.9,81.69,81.73,26947.0,73.8189,73.8821,73.6926,73.7287,26947.0
2018-04-23 10:10:00,81.74,81.84,81.6,81.79,19688.0,73.7377,73.828,73.6115,73.7829,19688.0
2018-04-23 10:20:00,81.8,81.88,81.73,81.79,15075.0,73.7919,73.864,73.7287,73.7829,15075.0
2018-04-23 10:30:00,81.77,81.81,81.58,81.69,23091.0,73.7648,73.8009,73.5934,73.6926,23091.0
2018-04-23 10:40:00,81.67,81.85,81.62,81.85,24861.0,73.6746,73.837,73.6295,73.837,24861.0
2018-04-23 10:50:00,81.85,82.01,81.8,81.81,37644.0,73.837,73.9813,73.7919,73.8009,37644.0
2018-04-23 11:00:00,81.8,82.02,81.8,81.99,48461.0,73.7919,73.9903,73.7919,73.9633,48461.0
2018-04-23 11:10:00,82.0,82.14,81.98,82.11,29723.0,73.9723,74.0986,73.9543,74.0715,29723.0
2018-04-23 11:20:00,82.12,82.2,82.07,82.13,31686.0,74.0805,74.1527,74.0354,74.0896,31686.0
2018-04-23 11:30:00,82.1,82.15,81.91,81.92,26437.0,74.0625,74.1076,73.8911,73.9001,26437.0
2018-04-23 11:40:00,81.92,82.01,81.88,81.88,14740.0,73.9001,73.9813,73.864,73.864,14740.0
2018-04-23 11:50:00,81.87,81.95,81.8,81.9,16654.0,73.855,73.9272,73.7919,73.8821,16654.0
2018-04-23 12:00:00,81.87,81.93,81.83,81.87,10695.0,73.855,73.9091,73.8189,73.855,10695.0
2018-04-23 12:10:00,81.86,81.9,81.69,81.69,25804.0,73.846,73.8821,73.6926,73.6926,25804.0
2018-04-23 12:20:00,81.67,81.78,81.67,81.74,17574.0,73.6746,73.7738,73.6746,73.7377,17574.0
2018-04-23 12:30:00,81.73,81.76,81.65,81.72,6948.0,73.7287,73.7558,73.6566,73.7197,6948.0
2018-04-23 12:40:00,81.76,81.77,81.61,81.62,8416.0,73.7558,73.7648,73.6205,73.6295,8416.0
2018-04-23 12:50:00,81.62,81.72,81.57,81.64,33083.0,73.6295,73.7197,73.5844,73.6475,33083.0
2018-04-23 13:00:00,81.64,81.69,81.58,81.64,21144.0,73.6475,73.6926,73.5934,73.6475,21144.0
2018-04-23 13:10:00,81.64,81.65,81.52,81.58,22316.0,73.6475,73.6566,73.5393,73.5934,22316.0
2018-04-23 13:20:00,81.59,81.65,81.54,81.57,14395.0,73.6024,73.6566,73.5573,73.5844,14395.0
2018-04-23 13:30:00,81.57,81.61,81.48,81.57,19288.0,73.5844,73.6205,73.5032,73.5844,19288.0
2018-04-23 13:40:00,81.54,81.63,81.47,81.57,14547.0,73.5573,73.6385,73.4942,73.5844,14547.0
2018-04-23 13:50:00,81.6,81.7,81.55,81.62,11661.0,73.6115,73.7017,73.5663,73.6295,11661.0
2018-04-23 14:00:00,81.62,81.63,81.34,81.4,21613.0,73.6295,73.6385,73.3769,73.431,21613.0
2018-04-23 14:10:00,81.38,81.46,81.31,81.33,19992.0,73.413,73.4852,73.3498,73.3679,19992.0
2018-04-23 14:20:00,81.34,81.48,81.32,81.42,40995.0,73.3769,73.5032,73.3589,73.4491,40995.0
2018-04-23 14:30:00,81.42,81.47,81.34,81.4,40414.0,73.4491,73.4942,73.3769,73.431,40414.0
2018-04-23 14:40:00,81.42,81.53,81.36,81.36,30087.0,73.4491,73.5483,73.395,73.395,30087.0
2018-04-23 14:50:00,81.36,81.41,81.23,81.34,36951.0,73.395,73.4401,73.2777,73.3769,36951.0
2018-04-23 15:00:00,81.32,81.5,81.3,81.47,15965.0,73.3589,73.5212,73.3408,73.4942,15965.0
2018-04-23 15:10:00,81.46,81.48,81.35,81.48,130784.0,73.4852,73.5032,73.3859,73.5032,130784.0
2018-04-23 15:20:00,81.48,81.58,81.47,81.58,83831.0,73.5032,73.5934,73.4942,73.5934,83831.0
2018-04-23 15:30:00,81.58,81.68,81.56,81.6,77062.0,73.5934,73.6836,73.5754,73.6115,77062.0
2018-04-23 15:40:00,81.6,81.71,81.57,81.65,61541.0,73.6115,73.7107,73.5844,73.6566,61541.0
2018-04-23 15:50:00,81.65,81.69,81.52,81.57,268879.0,73.6566,73.6926,73.5393,73.5844,268879.0
2018-04-24 09:30:00,82.17,82.26,81.72,82.0,72179.0,74.1257,74.2068,73.7197,73.9723,72179.0
2018-04-24 09:40:00,82.0,82.3,81.94,82.24,57981.0,73.9723,74.2429,73.9182,74.1888,57981.0
2018-04-24 09:50:00,82.26,82.26,81.85,82.07,82190.0,74.2068,74.2068,73.837,74.0354,82190.0
2018-04-24 10:00:00,82.12,82.32,82.11,82.24,31705.0,74.0805,74.261,74.0715,74.1888,31705.0
2018-04-24 10:10:00,82.25,82.28,81.95,81.95,31289.0,74.1978,74.2249,73.9272,73.9272,31289.0
2018-04-24 10:20:00,81.96,81.99,81.72,81.76,44295.0,73.9362,73.9633,73.7197,73.7558,44295.0
2018-04-24 10:30:00,81.75,81.79,81.54,81.74,71931.0,73.7468,73.7829,73.5573,73.7377,71931.0
2018-04-24 10:40:00,81.72,81.83,81.61,81.82,57793.0,73.7197,73.8189,73.6205,73.8099,57793.0
2018-04-24 10:50:00,81.85,81.95,81.79,81.79,47891.0,73.837,73.9272,73.7829,73.7829,47891.0
2018-04-24 11:00:00,81.81,81.81,81.48,81.59,26685.0,73.8009,73.8009,73.5032,73.6024,26685.0
2018-04-24 11:10:00,81.59,81.61,81.44,81.58,27606.0,73.6024,73.6205,73.4671,73.5934,27606.0
2018-04-24 11:20:00,81.63,81.79,81.59,81.79,31164.0,73.6385,73.7829,73.6024,73.7829,31164.0
2018-04-24 11:30:00,81.8,81.85,81.69,81.78,33244.0,73.7919,73.837,73.6926,73.7738,33244.0
2018-04-24 11:40:00,81.8,81.89,81.78,81.81,35652.0,73.7919,73.8731,73.7738,73.8009,35652.0
2018-04-24 11:50:00,81.81,81.84,81.7,81.72,38935.0,73.8009,73.828,73.7017,73.7197,38935.0
2018-04-24 12:00:00,81.7,81.8,81.64,81.65,31072.0,73.7017,73.7919,73.6475,73.6566,31072.0
2018-04-24 12:10:00,81.62,81.68,81.46,81.52,19561.0,73.6295,73.6836,73.4852,73.5393,19561.0
2018-04-24 12:20:00,81.52,81.64,81.41,81.5,30946.0,73.5393,73.6475,73.4401,73.5212,30946.0
2018-04-24 12:30:00,81.48,81.48,81.24,81.39,29070.0,73.5032,73.5032,73.2867,73.422,29070.0
2018-04-24 12:40:00,81.39,81.45,81.33,81.34,30764.0,73.422,73.4761,73.3679,73.3769,30764.0
2018-04-24 12:50:00,81.36,81.36,81.18,81.2,31694.0,73.395,73.395,73.2326,73.2506,31694.0
2018-04-24 13:00:00,81.18,81.37,81.18,81.35,38917.0,73.2326,73.404,73.2326,73.3859,38917.0
2018-04-24 13:10:00,81.33,81.45,81.22,81.28,32474.0,73.3679,73.4761,73.2687,73.3228,32474.0
2018-04-24 13:20:00,81.28,81.35,81.16,81.18,31826.0,73.3228,73.3859,73.2145,73.2326,31826.0
2018-04-24 13:30:00,81.19,81.23,80.95,81.01,24148.0,73.2416,73.2777,73.0251,73.0792,24148.0
2018-04-24 13:40:00,81.01,81.07,80.92,80.96,104771.0,73.0792,73.1333,72.998,73.0341,104771.0
2018-04-24 13:50:00,80.93,80.93,80.65,80.73,42358.0,73.007,73.007,72.7545,72.8266,42358.0
2018-04-24 14:00:00,80.72,80.77,80.45,80.54,85892.0,72.8176,72.8627,72.574,72.6552,85892.0
2018-04-24 14:10:00,80.56,80.68,80.54,80.58,50621.0,72.6733,72.7815,72.6552,72.6913,50621.0
2018-04-24 14:20:00,80.58,80.77,80.54,80.56,55781.0,72.6913,72.8627,72.6552,72.6733,55781.0
2018-04-24 14:30:00,80.56,80.66,80.35,80.38,54548.0,72.6733,72.7635,72.4838,72.5109,54548.0
2018-04-24 14:40:00,80.37,80.7,80.37,80.63,70657.0,72.5019,72.7996,72.5019,72.7364,70657.0
2018-04-24 14:50:00,80.63,80.76,80.52,80.64,63714.0,72.7364,72.8537,72.6372,72.7454,63714.0
2018-04-24 15:00:00,80.66,80.87,80.65,80.78,42233.0,72.7635,72.9529,72.7545,72.8717,42233.0
2018-04-24 15:10:00,80.79,80.96,80.73,80.76,46337.0,72.8808,73.0341,72.8266,72.8537,46337.0
2018-04-24 15:20:00,80.76,80.93,80.74,80.84,40961.0,72.8537,73.007,72.8356,72.9259,40961.0
2018-04-24 15:30:00,80.84,80.84,80.58,80.6,66064.0,72.9259,72.9259,72.6913,72.7094,66064.0
2018-04-24 15:40:00,80.61,80.8,80.5,80.73,144035.0,72.7184,72.8898,72.6191,72.8266,144035.0
2018-04-24 15:50:00,80.73,80.87,80.69,80.79,386644.0,72.8266,72.9529,72.7905,72.8808,386644.0
2018-04-25 09:30:00,80.59,80.82,80.35,80.54,89833.0,72.7003,72.9078,72.4838,72.6552,89833.0
2018-04-25 09:40:00,80.54,80.6,80.09,80.28,45590.0,72.6552,72.7094,72.2493,72.4207,45590.0
2018-04-25 09:50:00,80.28,80.37,80.04,80.08,48511.0,72.4207,72.5019,72.2042,72.2403,48511.0
2018-04-25 10:00:00,80.06,80.21,79.9,79.97,52942.0,72.2222,72.3575,72.0779,72.141,52942.0
2018-04-25 10:10:00,79.98,80.16,79.96,80.03,69441.0,72.1501,72.3124,72.132,72.1952,69441.0
2018-04-25 10:20:00,80.02,80.37,79.97,80.29,41983.0,72.1861,72.5019,72.141,72.4297,41983.0
2018-04-25 10:30:00,80.28,80.59,80.28,80.54,62179.0,72.4207,72.7003,72.4207,72.6552,62179.0
2018-04-25 10:40:00,80.56,80.69,80.44,80.52,23505.0,72.6733,72.7905,72.565,72.6372,23505.0
2018-04-25 10:50:00,80.51,80.64,80.43,80.64,49223.0,72.6282,72.7454,72.556,72.7454,49223.0
2018-04-25 11:00:00,80.64,80.78,80.6,80.71,30346.0,72.7454,72.8717,72.7094,72.8086,30346.0
2018-04-25 11:10:00,80.71,80.8,80.62,80.64,30728.0,72.8086,72.8898,72.7274,72.7454,30728.0
2018-04-25 11:20:00,80.63,80.85,80.62,80.82,25894.0,72.7364,72.9349,72.7274,72.9078,25894.0
2018-04-25 11:30:00,80.81,80.82,80.63,80.65,27180.0,72.8988,72.9078,72.7364,72.7545,27180.0
2018-04-25 11:40:00,80.64,80.78,80.58,80.59,29139.0,72.7454,72.8717,72.6913,72.7003,29139.0
2018-04-25 11:50:00,80.58,80.76,80.57,80.63,42655.0,72.6913,72.8537,72.6823,72.7364,42655.0
2018-04-25 12:00:00,80.61,80.69,80.53,80.55,38155.0,72.7184,72.7905,72.6462,72.6642,38155.0
2018-04-25 12:10:00,80.54,80.71,80.52,80.71,23436.0,72.6552,72.8086,72.6372,72.8086,23436.0
2018-04-25 12:20:00,80.72,80.82,80.71,80.79,16410.0,72.8176,72.9078,72.8086,72.8808,16410.0
2018-04-25 12:30:00,80.78,80.88,80.76,80.83,39311.0,72.8717,72.9619,72.8537,72.9168,39311.0
2018-04-25 12:40:00,80.84,80.84,80.68,80.69,23208.0,72.9259,72.9259,72.7815,72.7905,23208.0
2018-04-25 12:50:00,80.68,80.8,80.68,80.75,41594.0,72.7815,72.8898,72.7815,72.8447,41594.0
2018-04-25 13:00:00,80.75,80.85,80.74,80.79,21977.0,72.8447,72.9349,72.8356,72.8808,21977.0
2018-04-25 13:10:00,80.78,80.8,80.68,80.68,32947.0,72.8717,72.8898,72.7815,72.7815,32947.0
2018-04-25 13:20:00,80.68,80.79,80.63,80.79,22900.0,72.7815,72.8808,72.7364,72.8808,22900.0
2018-04-25 13:30:00,80.79,80.99,80.77,80.91,32934.0,72.8808,73.0612,72.8627,72.989,32934.0
2018-04-25 13:40:00,80.91,80.98,80.81,80.86,15690.0,72.989,73.0522,72.8988,72.9439,15690.0
2018-04-25 13:50:00,80.86,81.03,80.85,81.03,53312.0,72.9439,73.0973,72.9349,73.0973,53312.0
2018-04-25 14:00:00,81.03,81.07,80.86,80.89,33869.0,73.0973,73.1333,72.9439,72.971,33869.0
2018-04-25 14:10:00,80.88,80.95,80.82,80.87,27402.0,72.9619,73.0251,72.9078,72.9529,27402.0
2018-04-25 14:20:00,80.86,80.91,80.69,80.74,51747.0,72.9439,72.989,72.7905,72.8356,51747.0
2018-04-25 14:30:00,80.73,81.06,80.68,80.9,77290.0,72.8266,73.1243,72.7815,72.98,77290.0
2018-04-25 14:40:00,80.9,81.07,80.89,81.03,39067.0,72.98,73.1333,72.971,73.0973,39067.0
2018-04-25 14:50:00,81.03,81.15,80.99,81.1,54828.0,73.0973,73.2055,73.0612,73.1604,54828.0
2018-04-25 15:00:00,81.1,81.11,80.97,81.0,73614.0,73.1604,73.1694,73.0431,73.0702,73614.0
2018-04-25 15:10:00,80.99,81.04,80.91,80.91,24757.0,73.0612,73.1063,72.989,72.989,24757.0
2018-04-25 15:20:00,80.89,81.01,80.86,80.95,37049.0,72.971,73.0792,72.9439,73.0251,37049.0
2018-04-25 15:30:00,80.95,81.0,80.79,80.79,42643.0,73.0251,73.0702,72.8808,72.8808,42643.0
2018-04-25 15:40:00,80.81,80.86,80.66,80.74,51175.0,72.8988,72.9439,72.7635,72.8356,51175.0
2018-04-25 15:50:00,80.73,80.95,80.73,80.91,132829.0,72.8266,73.0251,72.8266,72.989,132829.0
2018-04-26 09:30:00,81.33,81.55,80.79,81.34,143952.0,73.3679,73.5663,72.8808,73.3769,143952.0
2018-04-26 09:40:00,81.3,81.38,81.2,81.24,25972.0,73.3408,73.413,73.2506,73.2867,25972.0
2018-04-26 09:50:00,81.26,81.49,81.17,81.43,32752.0,73.3047,73.5122,73.2236,73.4581,32752.0
2018-04-26 10:00:00,81.43,81.57,81.35,81.5,70292.0,73.4581,73.5844,73.3859,73.5212,70292.0
2018-04-26 10:10:00,81.5,81.59,81.43,81.43,86321.0,73.5212,73.6024,73.4581,73.4581,86321.0
2018-04-26 10:20:00,81.43,81.44,81.24,81.35,106661.0,73.4581,73.4671,73.2867,73.3859,106661.0
2018-04-26 10:30:00,81.35,81.39,81.26,81.37,78212.0,73.3859,73.422,73.3047,73.404,78212.0
2018-04-26 10:40:00,81.37,81.38,81.26,81.31,65600.0,73.404,73.413,73.3047,73.3498,65600.0
2018-04-26 10:50:00,81.31,81.59,81.31,81.58,122401.0,73.3498,73.6024,73.3498,73.5934,122401.0
2018-04-26 11:00:00,81.58,81.64,81.49,81.5,120873.0,73.5934,73.6475,73.5122,73.5212,120873.0
2018-04-26 11:10:00,81.5,81.54,81.38,81.44,66193.0,73.5212,73.5573,73.413,73.4671,66193.0
2018-04-26 11:20:00,81.43,81.48,81.39,81.47,32251.0,73.4581,73.5032,73.422,73.4942,32251.0
2018-04-26 11:30:00,81.45,81.56,81.38,81.43,36941.0,73.4761,73.5754,73.413,73.4581,36941.0
2018-04-26 11:40:00,81.42,81.45,81.17,81.23,94001.0,73.4491,73.4761,73.2236,73.2777,94001.0
2018-04-26 11:50:00,81.23,81.31,81.21,81.27,132426.0,73.2777,73.3498,73.2596,73.3138,132426.0
2018-04-26 12:00:00,81.28,81.34,81.23,81.29,55982.0,73.3228,73.3769,73.2777,73.3318,55982.0
2018-04-26 12:10:00,81.3,81.46,81.24,81.46,35417.0,73.3408,73.4852,73.2867,73.4852,35417.0
2018-04-26 12:20:00,81.46,81.52,81.42,81.43,38821.0,73.4852,73.5393,73.4491,73.4581,38821.0
2018-04-26 12:30:00,81.41,81.5,81.4,81.49,44950.0,73.4401,73.5212,73.431,73.5122,44950.0
2018-04-26 12:40:00,81.49,81.5,81.39,81.42,37286.0,73.5122,73.5212,73.422,73.4491,37286.0
2018-04-26 12:50:00,81.43,81.5,81.39,81.49,37098.0,73.4581,73.5212,73.422,73.5122,37098.0
2018-04-26 13:00:00,81.5,81.62,81.49,81.61,32207.0,73.5212,73.6295,73.5122,73.6205,32207.0
2018-04-26 13:10:00,81.61,81.68,81.55,81.65,22786.0,73.6205,73.6836,73.5663,73.6566,22786.0
2018-04-26 13:20:00,81.66,81.74,81.6,81.67,47783.0,73.6656,73.7377,73.6115,73.6746,47783.0
2018-04-26 13:30:00,81.67,81.75,81.62,81.69,37924.0,73.6746,73.7468,73.6295,73.6926,37924.0
2018-04-26 13:40:00,81.69,81.8,81.67,81.79,24735.0,73.6926,73.7919,73.6746,73.7829,24735.0
2018-04-26 13:50:00,81.78,81.81,81.72,81.75,31540.0,73.7738,73.8009,73.7197,73.7468,31540.0
2018-04-26 14:00:00,81.75,81.76,81.6,81.63,39968.0,73.7468,73.7558,73.6115,73.6385,39968.0
2018-04-26 14:10:00,81.64,81.7,81.54,81.56,18512.0,73.6475,73.7017,73.5573,73.5754,18512.0
2018-04-26 14:20:00,81.57,81.61,81.51,81.59,21276.0,73.5844,73.6205,73.5303,73.6024,21276.0
2018-04-26 14:30:00,81.6,81.64,81.56,81.63,17157.0,73.6115,73.6475,73.5754,73.6385,17157.0
2018-04-26 14:40:00,81.63,81.68,81.61,81.61,50452.0,73.6385,73.6836,73.6205,73.6205,50452.0
2018-04-26 14:50:00,81.61,81.66,81.57,81.6,24814.0,73.6205,73.6656,73.5844,73.6115,24814.0
2018-04-26 15:00:00,81.63,81.64,81.52,81.53,50145.0,73.6385,73.6475,73.5393,73.5483,50145.0
2018-04-26 15:10:00,81.54,81.78,81.53,81.78,165178.0,73.5573,73.7738,73.5483,73.7738,165178.0
2018-04-26 15:20:00,81.79,81.81,81.68,81.73,110365.0,73.7829,73.8009,73.6836,73.7287,110365.0
2018-04-26 15:30:00,81.74,81.77,81.67,81.71,85449.0,73.7377,73.7648,73.6746,73.7107,85449.0
2018-04-26 15:40:00,81.71,81.75,81.61,81.66,127252.0,73.7107,73.7468,73.6205,73.6656,127252.0
2018-04-26 15:50:00,81.66,81.78,81.62,81.74,308221.0,73.6656,73.7738,73.6295,73.7377,308221.0
2018-04-27 09:30:00,81.87,82.48,81.77,82.48,96699.0,73.855,74.4053,73.7648,74.4053,96699.0
2018-04-27 09:40:00,82.5,82.68,82.48,82.61,75203.0,74.4233,74.5857,74.4053,74.5226,75203.0
2018-04-27 09:50:00,82.6,82.64,82.27,82.37,94293.0,74.5136,74.5496,74.2159,74.3061,94293.0
2018-04-27 10:00:00,82.36,82.41,82.03,82.03,35984.0,74.2971,74.3422,73.9994,73.9994,35984.0
2018-04-27 10:10:00,82.02,82.07,81.89,82.0,42517.0,73.9903,74.0354,73.8731,73.9723,42517.0
2018-04-27 10:20:00,81.99,82.03,81.8,81.84,28948.0,73.9633,73.9994,73.7919,73.828,28948.0
2018-04-27 10:30:00,81.82,81.83,81.68,81.76,57735.0,73.8099,73.8189,73.6836,73.7558,57735.0
2018-04-27 10:40:00,81.74,81.81,81.72,81.73,32244.0,73.7377,73.8009,73.7197,73.7287,32244.0
2018-04-27 10:50:00,81.71,81.73,81.59,81.72,30437.0,73.7107,73.7287,73.6024,73.7197,30437.0
2018-04-27 11:00:00,81.71,81.8,81.61,81.72,40360.0,73.7107,73.7919,73.6205,73.7197,40360.0
2018-04-27 11:10:00,81.72,81.82,81.68,81.8,31461.0,73.7197,73.8099,73.6836,73.7919,31461.0
2018-04-27 11:20:00,81.79,81.83,81.73,81.81,30552.0,73.7829,73.8189,73.7287,73.8009,30552.0
2018-04-27 11:30:00,81.83,81.83,81.74,81.8,30658.0,73.8189,73.8189,73.7377,73.7919,30658.0
2018-04-27 11:40:00,81.8,81.8,81.6,81.61,16759.0,73.7919,73.7919,73.6115,73.6205,16759.0
2018-04-27 11:50:00,81.6,81.75,81.54,81.72,45320.0,73.6115,73.7468,73.5573,73.7197,45320.0
2018-04-27 12:00:00,81.75,81.87,81.73,81.83,18072.0,73.7468,73.855,73.7287,73.8189,18072.0
2018-04-27 12:10:00,81.82,81.87,81.79,81.82,13786.0,73.8099,73.855,73.7829,73.8099,13786.0
2018-04-27 12:20:00,81.82,81.84,81.78,81.78,15345.0,73.8099,73.828,73.7738,73.7738,15345.0
2018-04-27 12:30:00,81.78,81.79,81.58,81.66,21464.0,73.7738,73.7829,73.5934,73.6656,21464.0
2018-04-27 12:40:00,81.66,81.77,81.62,81.71,17928.0,73.6656,73.7648,73.6295,73.7107,17928.0
2018-04-27 12:50:00,81.71,81.89,81.71,81.86,17820.0,73.7107,73.8731,73.7107,73.846,17820.0
2018-04-27 13:00:00,81.86,81.92,81.76,81.81,18066.0,73.846,73.9001,73.7558,73.8009,18066.0
2018-04-27 13:10:00,81.82,81.94,81.81,81.87,16371.0,73.8099,73.9182,73.8009,73.855,16371.0
2018-04-27 13:20:00,81.85,81.87,81.68,81.73,30239.0,73.837,73.855,73.6836,73.7287,30239.0
2018-04-27 13:30:00,81.73,81.84,81.72,81.76,28979.0,73.7287,73.828,73.7197,73.7558,28979.0
2018-04-27 13:40:00,81.79,81.79,81.72,81.73,10102.0,73.7829,73.7829,73.7197,73.7287,10102.0
2018-04-27 13:50:00,81.73,81.86,81.73,81.79,20834.0,73.7287,73.846,73.7287,73.7829,20834.0
2018-04-27 14:00:00,81.8,81.86,81.77,81.84,15745.0,73.7919,73.846,73.7648,73.828,15745.0
2018-04-27 14:10:00,81.85,81.98,81.84,81.92,19662.0,73.837,73.9543,73.828,73.9001,19662.0
2018-04-27 14:20:00,81.92,81.96,81.9,81.96,17216.0,73.9001,73.9362,73.8821,73.9362,17216.0
2018-04-27 14:30:00,81.95,82.01,81.92,81.92,22273.0,73.9272,73.9813,73.9001,73.9001,22273.0
2018-04-27 14:40:00,81.91,81.93,81.85,81.88,19197.0,73.8911,73.9091,73.837,73.864,19197.0
2018-04-27 14:50:00,81.86,81.86,81.79,81.86,20756.0,73.846,73.846,73.7829,73.846,20756.0
2018-04-27 15:00:00,81.86,81.87,81.67,81.69,46003.0,73.846,73.855,73.6746,73.6926,46003.0
2018-04-27 15:10:00,81.68,81.71,81.6,81.6,45028.0,73.6836,73.7107,73.6115,73.6115,45028.0
2018-04-27 15:20:00,81.61,81.63,81.52,81.57,47129.0,73.6205,73.6385,73.5393,73.5844,47129.0
2018-04-27 15:30:00,81.56,81.71,81.56,81.7,73250.0,73.5754,73.7107,73.5754,73.7017,73250.0
2018-04-27 15:40:00,81.7,81.8,81.66,81.78,71668.0,73.7017,73.7919,73.6656,73.7738,71668.0
2018-04-27 15:50:00,81.79,81.79,81.6,81.62,344475.0,73.7829,73.7829,73.6115,73.6295,344475.0
2018-04-30 09:30:00,82.01,82.06,81.72,81.91,61257.0,73.9813,74.0264,73.7197,73.8911,61257.0
2018-04-30 09:40:00,81.91,82.09,81.82,82.04,39072.0,73.8911,74.0535,73.8099,74.0084,39072.0
2018-04-30 09:50:00,82.07,82.29,81.98,82.28,32119.0,74.0354,74.2339,73.9543,74.2249,32119.0
2018-04-30 10:00:00,82.27,82.38,82.22,82.3,39013.0,74.2159,74.3151,74.1708,74.2429,39013.0
2018-04-30 10:10:00,82.32,82.32,82.1,82.16,36498.0,74.261,74.261,74.0625,74.1166,36498.0
2018-04-30 10:20:00,82.16,82.22,82.07,82.22,34804.0,74.1166,74.1708,74.0354,74.1708,34804.0
2018-04-30 10:30:00,82.23,82.38,82.22,82.36,260489.0,74.1798,74.3151,74.1708,74.2971,260489.0
2018-04-30 10:40:00,82.36,82.4,82.24,82.31,53196.0,74.2971,74.3331,74.1888,74.2519,53196.0
2018-04-30 10:50:00,82.31,82.4,82.27,82.4,23187.0,74.2519,74.3331,74.2159,74.3331,23187.0
2018-04-30 11:00:00,82.4,82.45,82.31,82.36,28176.0,74.3331,74.3782,74.2519,74.2971,28176.0
2018-04-30 11:10:00,82.37,82.5,82.36,82.4,71331.0,74.3061,74.4233,74.2971,74.3331,71331.0
2018-04-30 11:20:00,82.4,82.41,82.33,82.38,121795.0,74.3331,74.3422,74.27,74.3151,121795.0
2018-04-30 11:30:00,82.37,82.39,82.25,82.26,39656.0,74.3061,74.3241,74.1978,74.2068,39656.0
2018-04-30 11:40:00,82.27,82.3,82.11,82.13,33547.0,74.2159,74.2429,74.0715,74.0896,33547.0
2018-04-30 11:50:00,82.13,82.18,81.99,82.11,78538.0,74.0896,74.1347,73.9633,74.0715,78538.0
2018-04-30 12:00:00,82.11,82.11,81.88,81.88,25909.0,74.0715,74.0715,73.864,73.864,25909.0
2018-04-30 12:10:00,81.88,81.91,81.74,81.85,23625.0,73.864,73.8911,73.7377,73.837,23625.0
2018-04-30 12:20:00,81.85,81.93,81.83,81.92,20351.0,73.837,73.9091,73.8189,73.9001,20351.0
2018-04-30 12:30:00,81.92,81.94,81.89,81.91,21917.0,73.9001,73.9182,73.8731,73.8911,21917.0
2018-04-30 12:40:00,81.92,82.0,81.87,81.88,22845.0,73.9001,73.9723,73.855,73.864,22845.0
2018-04-30 12:50:00,81.89,81.97,81.76,81.97,25999.0,73.8731,73.9452,73.7558,73.9452,25999.0
2018-04-30 13:00:00,82.0,82.06,81.95,82.03,21688.0,73.9723,74.0264,73.9272,73.9994,21688.0
2018-04-30 13:10:00,82.02,82.06,81.96,82.01,23965.0,73.9903,74.0264,73.9362,73.9813,23965.0
2018-04-30 13:20:00,82.0,82.08,81.97,82.07,19753.0,73.9723,74.0445,73.9452,74.0354,19753.0
2018-04-30 13:30:00,82.08,82.22,82.05,82.22,20653.0,74.0445,74.1708,74.0174,74.1708,20653.0
2018-04-30 13:40:00,82.22,82.24,82.18,82.22,19855.0,74.1708,74.1888,74.1347,74.1708,19855.0
2018-04-30 13:50:00,82.22,82.23,82.16,82.23,21253.0,74.1708,74.1798,74.1166,74.1798,21253.0
2018-04-30 14:00:00,82.22,82.23,82.02,82.02,26394.0,74.1708,74.1798,73.9903,73.9903,26394.0
2018-04-30 14:10:00,82.02,82.12,81.97,82.06,29762.0,73.9903,74.0805,73.9452,74.0264,29762.0
2018-04-30 14:20:00,82.06,82.22,82.05,82.19,27087.0,74.0264,74.1708,74.0174,74.1437,27087.0
2018-04-30 14:30:00,82.18,82.24,82.11,82.13,29930.0,74.1347,74.1888,74.0715,74.0896,29930.0
2018-04-30 14:40:00,82.12,82.14,81.98,82.06,15993.0,74.0805,74.0986,73.9543,74.0264,15993.0
2018-04-30 14:50:00,82.04,82.07,81.94,81.96,24451.0,74.0084,74.0354,73.9182,73.9362,24451.0
2018-04-30 15:00:00,81.93,81.95,81.8,81.84,23218.0,73.9091,73.9272,73.7919,73.828,23218.0
2018-04-30 15:10:00,81.85,81.96,81.85,81.91,24259.0,73.837,73.9362,73.837,73.8911,24259.0
2018-04-30 15:20:00,81.91,81.91,81.72,81.78,82530.0,73.8911,73.8911,73.7197,73.7738,82530.0
2018-04-30 15:30:00,81.78,82.02,81.75,82.01,47573.0,73.7738,73.9903,73.7468,73.9813,47573.0
2018-04-30 15:40:00,82.01,82.06,81.96,82.04,54355.0,73.9813,74.0264,73.9362,74.0084,54355.0
2018-04-30 15:50:00,82.03,82.1,81.82,81.82,166787.0,73.9994,74.0625,73.8099,73.8099,166787.0
2018-05-01 09:30:00,81.82,82.17,81.64,81.77,56095.0,73.8099,74.1257,73.6475,73.7648,56095.0
2018-05-01 09:40:00,81.74,81.93,81.66,81.88,28344.0,73.7377,73.9091,73.6656,73.864,28344.0
2018-05-01 09:50:00,81.88,82.03,81.79,82.02,44212.0,73.864,73.9994,73.7829,73.9903,44212.0
2018-05-01 10:00:00,81.99,82.0,81.77,81.82,27615.0,73.9633,73.9723,73.7648,73.8099,27615.0
2018-05-01 10:10:00,81.81,82.11,81.78,82.1,128069.0,73.8009,74.0715,73.7738,74.0625,128069.0
2018-05-01 10:20:00,82.09,82.1,81.83,81.84,34432.0,74.0535,74.0625,73.8189,73.828,34432.0
2018-05-01 10:30:00,81.82,81.91,81.72,81.73,24963.0,73.8099,73.8911,73.7197,73.7287,24963.0
2018-05-01 10:40:00,81.73,82.03,81.72,81.95,45023.0,73.7287,73.9994,73.7197,73.9272,45023.0
2018-05-01 10:50:00,81.94,81.96,81.78,81.8,30321.0,73.9182,73.9362,73.7738,73.7919,30321.0
2018-05-01 11:00:00,81.8,81.8,81.6,81.71,23863.0,73.7919,73.7919,73.6115,73.7107,23863.0
2018-05-01 11:10:00,81.71,81.8,81.7,81.79,41597.0,73.7107,73.7919,73.7017,73.7829,41597.0
2018-05-01 11:20:00,81.79,81.87,81.78,81.81,36006.0,73.7829,73.855,73.7738,73.8009,36006.0
2018-05-01 11:30:00,81.8,81.85,81.69,81.69,30582.0,73.7919,73.837,73.6926,73.6926,30582.0
2018-05-01 11:40:00,81.71,81.82,81.69,81.75,18001.0,73.7107,73.8099,73.6926,73.7468,18001.0
2018-05-01 11:50:00,81.76,81.78,81.57,81.6,17208.0,73.7558,73.7738,73.5844,73.6115,17208.0
2018-05-01 12:00:00,81.61,81.66,81.56,81.65,22356.0,73.6205,73.6656,73.5754,73.6566,22356.0
2018-05-01 12:10:00,81.64,81.72,81.61,81.65,12119.0,73.6475,73.7197,73.6205,73.6566,12119.0
2018-05-01 12:20:00,81.64,81.73,81.61,81.72,13828.0,73.6475,73.7287,73.6205,73.7197,13828.0
2018-05-01 12:30:00,81.73,81.75,81.69,81.72,13891.0,73.7287,73.7468,73.6926,73.7197,13891.0
2018-05-01 12:40:00,81.72,81.77,81.66,81.66,16486.0,73.7197,73.7648,73.6656,73.6656,16486.0
2018-05-01 12:50:00,81.66,81.66,81.61,81.62,16384.0,73.6656,73.6656,73.6205,73.6295,16384.0
2018-05-01 13:00:00,81.61,81.61,81.46,81.49,20028.0,73.6205,73.6205,73.4852,73.5122,20028.0
2018-05-01 13:10:00,81.49,81.62,81.48,81.6,11835.0,73.5122,73.6295,73.5032,73.6115,11835.0
2018-05-01 13:20:00,81.59,81.6,81.51,81.55,12640.0,73.6024,73.6115,73.5303,73.5663,12640.0
2018-05-01 13:30:00,81.55,81.62,81.54,81.6,19686.0,73.5663,73.6295,73.5573,73.6115,19686.0
2018-05-01 13:40:00,81.6,81.78,81.55,81.75,33578.0,73.6115,73.7738,73.5663,73.7468,33578.0
2018-05-01 13:50:00,81.75,81.88,81.75,81.85,32237.0,73.7468,73.864,73.7468,73.837,32237.0
2018-05-01 14:00:00,81.85,81.9,81.81,81.82,42795.0,73.837,73.8821,73.8009,73.8099,42795.0
2018-05-01 14:10:00,81.84,81.86,81.78,81.84,29438.0,73.828,73.846,73.7738,73.828,29438.0
2018-05-01 14:20:00,81.85,81.88,81.82,81.83,32828.0,73.837,73.864,73.8099,73.8189,32828.0
2018-05-01 14:30:00,81.83,81.84,81.72,81.73,52860.0,73.8189,73.828,73.7197,73.7287,52860.0
2018-05-01 14:40:00,81.73,81.78,81.68,81.76,85245.0,73.7287,73.7738,73.6836,73.7558,85245.0
2018-05-01 14:50:00,81.75,81.8,81.69,81.74,33159.0,73.7468,73.7919,73.6926,73.7377,33159.0
2018-05-01 15:00:00,81.74,81.75,81.64,81.67,59845.0,73.7377,73.7468,73.6475,73.6746,59845.0
2018-05-01 15:10:00,81.66,81.67,81.59,81.6,30457.0,73.6656,73.6746,73.6024,73.6115,30457.0
2018-05-01 15:20:00,81.6,81.66,81.56,81.63,38281.0,73.6115,73.6656,73.5754,73.6385,38281.0
2018-05-01 15:30:00,81.64,81.74,81.64,81.68,61050.0,73.6475,73.7377,73.6475,73.6836,61050.0
2018-05-01 15:40:00,81.68,81.79,81.67,81.77,53643.0,73.6836,73.7829,73.6746,73.7648,53643.0
2018-05-01 15:50:00,81.78,82.05,81.78,81.79,315683.0,73.7738,74.0174,73.7738,73.7829,315683.0
2018-05-02 09:30:00,81.68,82.18,81.65,81.65,131909.0,73.6836,74.1347,73.6566,73.6566,131909.0
2018-05-02 09:40:00,81.65,82.09,81.65,82.05,67854.0,73.6566,74.0535,73.6566,74.0174,67854.0
2018-05-02 09:50:00,82.05,82.1,81.75,81.77,108892.0,74.0174,74.0625,73.7468,73.7648,108892.0
2018-05-02 10:00:00,81.77,81.91,81.69,81.69,45909.0,73.7648,73.8911,73.6926,73.6926,45909.0
2018-05-02 10:10:00,81.69,81.86,81.57,81.8,58954.0,73.6926,73.846,73.5844,73.7919,58954.0
2018-05-02 10:20:00,81.8,81.89,81.57,81.65,46191.0,73.7919,73.8731,73.5844,73.6566,46191.0
2018-05-02 10:30:00,81.63,81.82,81.59,81.77,50084.0,73.6385,73.8099,73.6024,73.7648,50084.0
2018-05-02 10:40:00,81.76,81.77,81.63,81.69,39864.0,73.7558,73.7648,73.6385,73.6926,39864.0
2018-05-02 10:50:00,81.68,81.79,81.65,81.7,49620.0,73.6836,73.7829,73.6566,73.7017,49620.0
2018-05-02 11:00:00,81.7,81.77,81.66,81.7,56976.0,73.7017,73.7648,73.6656,73.7017,56976.0
2018-05-02 11:10:00,81.7,81.82,81.69,81.73,36944.0,73.7017,73.8099,73.6926,73.7287,36944.0
2018-05-02 11:20:00,81.73,81.75,81.4,81.41,49111.0,73.7287,73.7468,73.431,73.4401,49111.0
2018-05-02 11:30:00,81.42,81.54,81.41,81.52,35997.0,73.4491,73.5573,73.4401,73.5393,35997.0
2018-05-02 11:40:00,81.5,81.54,81.12,81.16,38236.0,73.5212,73.5573,73.1784,73.2145,38236.0
2018-05-02 11:50:00,81.17,81.26,81.12,81.26,27780.0,73.2236,73.3047,73.1784,73.3047,27780.0
2018-05-02 12:00:00,81.25,81.36,81.18,81.34,31579.0,73.2957,73.395,73.2326,73.3769,31579.0
2018-05-02 12:10:00,81.34,81.43,81.34,81.38,28927.0,73.3769,73.4581,73.3769,73.413,28927.0
2018-05-02 12:20:00,81.37,81.43,81.35,81.35,38189.0,73.404,73.4581,73.3859,73.3859,38189.0
2018-05-02 12:30:00,81.36,81.56,81.35,81.48,39252.0,73.395,73.5754,73.3859,73.5032,39252.0
2018-05-02 12:40:00,81.49,81.58,81.47,81.57,28637.0,73.5122,73.5934,73.4942,73.5844,28637.0
2018-05-02 12:50:00,81.56,81.68,81.54,81.64,32700.0,73.5754,73.6836,73.5573,73.6475,32700.0
2018-05-02 13:00:00,81.64,81.83,81.64,81.82,33332.0,73.6475,73.8189,73.6475,73.8099,33332.0
2018-05-02 13:10:00,81.83,81.87,81.79,81.87,29906.0,73.8189,73.855,73.7829,73.855,29906.0
2018-05-02 13:20:00,81.88,81.92,81.78,81.79,37593.0,73.864,73.9001,73.7738,73.7829,37593.0
2018-05-02 13:30:00,81.8,81.84,81.78,81.79,35020.0,73.7919,73.828,73.7738,73.7829,35020.0
2018-05-02 13:40:00,81.79,81.82,81.71,81.72,32287.0,73.7829,73.8099,73.7107,73.7197,32287.0
2018-05-02 13:50:00,81.72,81.76,81.7,81.73,28617.0,73.7197,73.7558,73.7017,73.7287,28617.0
2018-05-02 14:00:00,81.73,81.94,81.72,81.93,77948.0,73.7287,73.9182,73.7197,73.9091,77948.0
2018-05-02 14:10:00,81.93,82.02,81.93,82.02,111296.0,73.9091,73.9903,73.9091,73.9903,111296.0
2018-05-02 14:20:00,82.04,82.11,81.93,82.06,50649.0,74.0084,74.0715,73.9091,74.0264,50649.0
2018-05-02 14:30:00,82.06,82.12,81.98,82.06,75261.0,74.0264,74.0805,73.9543,74.0264,75261.0
2018-05-02 14:40:00,82.05,82.07,81.93,81.96,106142.0,74.0174,74.0354,73.9091,73.9362,106142.0
2018-05-02 14:50:00,81.97,82.0,81.76,81.79,68368.0,73.9452,73.9723,73.7558,73.7829,68368.0
2018-05-02 15:00:00,81.8,81.99,81.72,81.99,38053.0,73.7919,73.9633,73.7197,73.9633,38053.0
2018-05-02 15:10:00,81.98,81.98,81.82,81.84,48304.0,73.9543,73.9543,73.8099,73.828,48304.0
2018-05-02 15:20:00,81.83,81.84,81.54,81.61,61575.0,73.8189,73.828,73.5573,73.6205,61575.0
2018-05-02 15:30:00,81.61,81.67,81.49,81.55,74157.0,73.6205,73.6746,73.5122,73.5663,74157.0
2018-05-02 15:40:00,81.55,81.57,81.4,81.41,103510.0,73.5663,73.5844,73.431,73.4401,103510.0
2018-05-02 15:50:00,81.4,81.41,81.21,81.38,263280.0,73.431,73.4401,73.2596,73.413,263280.0
2018-05-03 09:30:00,80.95,81.22,80.91,80.95,48274.0,73.0251,73.2687,72.989,73.0251,48274.0
2018-05-03 09:40:00,80.95,81.01,80.78,80.99,23870.0,73.0251,73.0792,72.8717,73.0612,23870.0
2018-05-03 09:50:00,80.94,81.12,80.92,81.06,122385.0,73.0161,73.1784,72.998,73.1243,122385.0
2018-05-03 10:00:00,81.05,81.13,80.98,81.12,52208.0,73.1153,73.1875,73.0522,73.1784,52208.0
2018-05-03 10:10:00,81.11,81.11,80.84,80.88,54260.0,73.1694,73.1694,72.9259,72.9619,54260.0
2018-05-03 10:20:00,80.91,80.91,80.61,80.68,38482.0,72.989,72.989,72.7184,72.7815,38482.0
2018-05-03 10:30:00,80.71,80.76,80.39,80.55,55465.0,72.8086,72.8537,72.5199,72.6642,55465.0
2018-05-03 10:40:00,80.57,80.71,80.48,80.7,71453.0,72.6823,72.8086,72.6011,72.7996,71453.0
2018-05-03 10:50:00,80.69,80.69,80.19,80.4,71866.0,72.7905,72.7905,72.3395,72.5289,71866.0
2018-05-03 11:00:00,80.4,80.53,80.33,80.51,76360.0,72.5289,72.6462,72.4658,72.6282,76360.0
2018-05-03 11:10:00,80.5,80.71,80.49,80.53,117770.0,72.6191,72.8086,72.6101,72.6462,117770.0
2018-05-03 11:20:00,80.52,80.53,80.18,80.23,76979.0,72.6372,72.6462,72.3305,72.3756,76979.0
2018-05-03 11:30:00,80.24,80.37,80.07,80.27,117146.0,72.3846,72.5019,72.2312,72.4117,117146.0
2018-05-03 11:40:00,80.27,80.52,80.16,80.46,135490.0,72.4117,72.6372,72.3124,72.5831,135490.0
2018-05-03 11:50:00,80.48,80.55,80.46,80.48,82142.0,72.6011,72.6642,72.5831,72.6011,82142.0
2018-05-03 12:00:00,80.47,80.63,80.46,80.59,70792.0,72.5921,72.7364,72.5831,72.7003,70792.0
2018-05-03 12:10:00,80.61,80.63,80.48,80.48,59400.0,72.7184,72.7364,72.6011,72.6011,59400.0
2018-05-03 12:20:00,80.47,80.56,80.31,80.36,56386.0,72.5921,72.6733,72.4477,72.4928,56386.0
2018-05-03 12:30:00,80.35,80.67,80.34,80.62,87946.0,72.4838,72.7725,72.4748,72.7274,87946.0
2018-05-03 12:40:00,80.61,81.14,80.59,80.99,77917.0,72.7184,73.1965,72.7003,73.0612,77917.0
2018-05-03 12:50:00,80.99,81.19,80.92,81.1,116692.0,73.0612,73.2416,72.998,73.1604,116692.0
2018-05-03 13:00:00,81.09,81.16,80.94,81.06,34636.0,73.1514,73.2145,73.0161,73.1243,34636.0
2018-05-03 13:10:00,81.05,81.22,81.03,81.1,49267.0,73.1153,73.2687,73.0973,73.1604,49267.0
2018-05-03 13:20:00,81.09,81.18,81.01,81.06,50636.0,73.1514,73.2326,73.0792,73.1243,50636.0
2018-05-03 13:30:00,81.09,81.28,81.09,81.21,68223.0,73.1514,73.3228,73.1514,73.2596,68223.0
2018-05-03 13:40:00,81.22,81.24,81.06,81.16,55499.0,73.2687,73.2867,73.1243,73.2145,55499.0
2018-05-03 13:50:00,81.16,81.28,81.1,81.16,36247.0,73.2145,73.3228,73.1604,73.2145,36247.0
2018-05-03 14:00:00,81.17,81.27,81.07,81.2,48710.0,73.2236,73.3138,73.1333,73.2506,48710.0
2018-05-03 14:10:00,81.19,81.22,81.08,81.14,27453.0,73.2416,73.2687,73.1424,73.1965,27453.0
2018-05-03 14:20:00,81.14,81.15,81.04,81.1,34491.0,73.1965,73.2055,73.1063,73.1604,34491.0
2018-05-03 14:30:00,81.13,81.57,81.1,81.54,82388.0,73.1875,73.5844,73.1604,73.5573,82388.0
2018-05-03 14:40:00,81.55,81.55,81.28,81.3,28493.0,73.5663,73.5663,73.3228,73.3408,28493.0
2018-05-03 14:50:00,81.3,81.45,81.26,81.3,24081.0,73.3408,73.4761,73.3047,73.3408,24081.0
2018-05-03 15:00:00,81.32,81.45,81.3,81.3,30898.0,73.3589,73.4761,73.3408,73.3408,30898.0
2018-05-03 15:10:00,81.3,81.43,81.27,81.4,21508.0,73.3408,73.4581,73.3138,73.431,21508.0
2018-05-03 15:20:00,81.42,81.5,81.34,81.41,50807.0,73.4491,73.5212,73.3769,73.4401,50807.0
2018-05-03 15:30:00,81.42,81.53,81.31,81.32,54423.0,73.4491,73.5483,73.3498,73.3589,54423.0
2018-05-03 15:40:00,81.34,81.36,81.24,81.34,67253.0,73.3769,73.395,73.2867,73.3769,67253.0
2018-05-03 15:50:00,81.33,81.37,81.02,81.36,189330.0,73.3679,73.404,73.0882,73.395,189330.0
2018-05-04 09:30:00,81.04,81.12,80.72,81.0,81239.0,73.1063,73.1784,72.8176,73.0702,81239.0
2018-05-04 09:40:00,80.98,81.04,80.76,80.82,28541.0,73.0522,73.1063,72.8537,72.9078,28541.0
2018-05-04 09:50:00,80.81,80.97,80.75,80.97,28071.0,72.8988,73.0431,72.8447,73.0431,28071.0
2018-05-04 10:00:00,80.94,81.21,80.83,81.21,69855.0,73.0161,73.2596,72.9168,73.2596,69855.0
2018-05-04 10:10:00,81.22,81.23,81.09,81.13,55714.0,73.2687,73.2777,73.1514,73.1875,55714.0
2018-05-04 10:20:00,81.15,81.42,81.05,81.39,42489.0,73.2055,73.4491,73.1153,73.422,42489.0
2018-05-04 10:30:00,81.4,81.41,81.29,81.41,67228.0,73.431,73.4401,73.3318,73.4401,67228.0
2018-05-04 10:40:00,81.41,81.52,81.37,81.48,97339.0,73.4401,73.5393,73.404,73.5032,97339.0
2018-05-04 10:50:00,81.49,81.51,81.44,81.44,67078.0,73.5122,73.5303,73.4671,73.4671,67078.0
2018-05-04 11:00:00,81.46,81.72,81.44,81.54,58560.0,73.4852,73.7197,73.4671,73.5573,58560.0
2018-05-04 11:10:00,81.54,81.71,81.54,81.6,71272.0,73.5573,73.7107,73.5573,73.6115,71272.0
2018-05-04 11:20:00,81.6,81.63,81.53,81.57,56507.0,73.6115,73.6385,73.5483,73.5844,56507.0
2018-05-04 11:30:00,81.57,81.77,81.56,81.73,54024.0,73.5844,73.7648,73.5754,73.7287,54024.0
2018-05-04 11:40:00,81.73,81.76,81.6,81.71,138353.0,73.7287,73.7558,73.6115,73.7107,138353.0
2018-05-04 11:50:00,81.72,81.94,81.67,81.9,69811.0,73.7197,73.9182,73.6746,73.8821,69811.0
2018-05-04 12:00:00,81.89,81.95,81.83,81.87,75952.0,73.8731,73.9272,73.8189,73.855,75952.0
2018-05-04 12:10:00,81.89,81.91,81.78,81.83,38694.0,73.8731,73.8911,73.7738,73.8189,38694.0
2018-05-04 12:20:00,81.83,81.89,81.81,81.82,42094.0,73.8189,73.8731,73.8009,73.8099,42094.0
2018-05-04 12:30:00,81.82,81.96,81.82,81.95,30528.0,73.8099,73.9362,73.8099,73.9272,30528.0
2018-05-04 12:40:00,81.95,81.98,81.86,81.89,48536.0,73.9272,73.9543,73.846,73.8731,48536.0
2018-05-04 12:50:00,81.91,81.94,81.83,81.83,51110.0,73.8911,73.9182,73.8189,73.8189,51110.0
2018-05-04 13:00:00,81.82,82.06,81.82,82.01,54642.0,73.8099,74.0264,73.8099,73.9813,54642.0
2018-05-04 13:10:00,82.02,82.17,81.98,82.05,66957.0,73.9903,74.1257,73.9543,74.0174,66957.0
2018-05-04 13:20:00,82.05,82.1,82.01,82.01,41691.0,74.0174,74.0625,73.9813,73.9813,41691.0
2018-05-04 13:30:00,82.0,82.22,82.0,82.14,61100.0,73.9723,74.1708,73.9723,74.0986,61100.0
2018-05-04 13:40:00,82.14,82.18,82.11,82.17,29207.0,74.0986,74.1347,74.0715,74.1257,29207.0
2018-05-04 13:50:00,82.17,82.27,82.16,82.24,35604.0,74.1257,74.2159,74.1166,74.1888,35604.0
2018-05-04 14:00:00,82.24,82.47,82.21,82.34,107697.0,74.1888,74.3963,74.1617,74.279,107697.0
2018-05-04 14:10:00,82.34,82.41,82.27,82.33,59039.0,74.279,74.3422,74.2159,74.27,59039.0
2018-05-04 14:20:00,82.33,82.52,82.33,82.52,48736.0,74.27,74.4414,74.27,74.4414,48736.0
2018-05-04 14:30:00,82.53,82.54,82.43,82.46,48465.0,74.4504,74.4594,74.3602,74.3873,48465.0
2018-05-04 14:40:00,82.47,82.55,82.43,82.44,42791.0,74.3963,74.4685,74.3602,74.3692,42791.0
2018-05-04 14:50:00,82.44,82.61,82.44,82.49,100422.0,74.3692,74.5226,74.3692,74.4143,100422.0
2018-05-04 15:00:00,82.48,82.55,82.23,82.26,66402.0,74.4053,74.4685,74.1798,74.2068,66402.0
2018-05-04 15:10:00,82.27,82.38,82.21,82.31,93784.0,74.2159,74.3151,74.1617,74.2519,93784.0
2018-05-04 15:20:00,82.31,82.4,82.3,82.36,86680.0,74.2519,74.3331,74.2429,74.2971,86680.0
2018-05-04 15:30:00,82.36,82.49,82.3,82.3,136058.0,74.2971,74.4143,74.2429,74.2429,136058.0
2018-05-04 15:40:00,82.31,82.41,82.25,82.25,138178.0,74.2519,74.3422,74.1978,74.1978,138178.0
2018-05-04 15:50:00,82.24,82.24,82.08,82.17,432571.0,74.1888,74.1888,74.0445,74.1257,432571.0
2018-05-07 09:30:00,78.73,78.88,77.59,77.96,583183.0,71.0224,71.1577,69.994,70.3278,583183.0
2018-05-07 09:40:00,78.03,78.71,77.68,77.81,350236.0,70.391,71.0044,70.0752,70.1925,350236.0
2018-05-07 09:50:00,77.85,78.06,77.46,77.57,339893.0,70.2286,70.418,69.8768,69.976,339893.0
2018-05-07 10:00:00,77.57,77.64,77.12,77.26,300780.0,69.976,70.0391,69.57,69.6963,300780.0
2018-05-07 10:10:00,77.25,77.28,76.96,77.01,249960.0,69.6873,69.7144,69.4257,69.4708,249960.0
2018-05-07 10:20:00,76.99,77.36,76.83,77.35,235285.0,69.4528,69.7865,69.3084,69.7775,235285.0
2018-05-07 10:30:00,77.34,77.35,76.99,77.2,258654.0,69.7685,69.7775,69.4528,69.6422,258654.0
2018-05-07 10:40:00,77.19,77.22,76.94,76.94,207184.0,69.6332,69.6603,69.4077,69.4077,207184.0
2018-05-07 10:50:00,76.94,77.33,76.91,77.31,220718.0,69.4077,69.7595,69.3806,69.7414,220718.0
2018-05-07 11:00:00,77.31,77.41,77.17,77.34,184223.0,69.7414,69.8317,69.6151,69.7685,184223.0
2018-05-07 11:10:00,77.31,77.72,77.26,77.56,145410.0,69.7414,70.1113,69.6963,69.967,145410.0
2018-05-07 11:20:00,77.57,77.7,77.48,77.69,150759.0,69.976,70.0933,69.8948,70.0842,150759.0
2018-05-07 11:30:00,77.7,77.92,77.62,77.84,228839.0,70.0933,70.2917,70.0211,70.2196,228839.0
2018-05-07 11:40:00,77.84,78.05,77.73,77.96,286721.0,70.2196,70.409,70.1203,70.3278,286721.0
2018-05-07 11:50:00,77.96,78.09,77.8,77.92,160269.0,70.3278,70.4451,70.1835,70.2917,160269.0
2018-05-07 12:00:00,77.93,78.15,77.93,78.01,141706.0,70.3007,70.4992,70.3007,70.3729,141706.0
2018-05-07 12:10:00,78.01,78.19,77.9,78.14,90513.0,70.3729,70.5353,70.2737,70.4902,90513.0
2018-05-07 12:20:00,78.15,78.25,78.09,78.22,139962.0,70.4992,70.5894,70.4451,70.5624,139962.0
2018-05-07 12:30:00,78.21,78.28,78.06,78.25,191657.0,70.5533,70.6165,70.418,70.5894,191657.0
2018-05-07 12:40:00,78.24,78.35,78.22,78.33,117745.0,70.5804,70.6796,70.5624,70.6616,117745.0
2018-05-07 12:50:00,78.31,78.35,77.88,78.0,164648.0,70.6435,70.6796,70.2556,70.3639,164648.0
2018-05-07 13:00:00,78.0,78.21,77.92,78.13,118932.0,70.3639,70.5533,70.2917,70.4812,118932.0
2018-05-07 13:10:00,78.13,78.42,78.13,78.2,148818.0,70.4812,70.7428,70.4812,70.5443,148818.0
2018-05-07 13:20:00,78.21,78.3,78.12,78.15,65772.0,70.5533,70.6345,70.4721,70.4992,65772.0
2018-05-07 13:30:00,78.16,78.29,78.08,78.28,59854.0,70.5082,70.6255,70.4361,70.6165,59854.0
2018-05-07 13:40:00,78.28,78.28,78.21,78.23,65740.0,70.6165,70.6165,70.5533,70.5714,65740.0
2018-05-07 13:50:00,78.23,78.27,78.07,78.09,98347.0,70.5714,70.6075,70.427,70.4451,98347.0
2018-05-07 14:00:00,78.09,78.12,77.93,78.07,115362.0,70.4451,70.4721,70.3007,70.427,115362.0
2018-05-07 14:10:00,78.07,78.07,77.93,77.93,93488.0,70.427,70.427,70.3007,70.3007,93488.0
2018-05-07 14:20:00,77.93,78.22,77.91,78.2,135909.0,70.3007,70.5624,70.2827,70.5443,135909.0
2018-05-07 14:30:00,78.19,78.33,78.16,78.22,136198.0,70.5353,70.6616,70.5082,70.5624,136198.0
2018-05-07 14:40:00,78.23,78.33,78.16,78.27,129132.0,70.5714,70.6616,70.5082,70.6075,129132.0
2018-05-07 14:50:00,78.28,78.29,78.12,78.17,97425.0,70.6165,70.6255,70.4721,70.5172,97425.0
2018-05-07 15:00:00,78.16,78.23,78.14,78.17,178169.0,70.5082,70.5714,70.4902,70.5172,178169.0
2018-05-07 15:10:00,78.17,78.2,77.69,77.75,309426.0,70.5172,70.5443,70.0842,70.1384,309426.0
2018-05-07 15:20:00,77.77,78.02,77.75,78.01,346505.0,70.1564,70.3819,70.1384,70.3729,346505.0
2018-05-07 15:30:00,78.0,78.04,77.84,77.97,362726.0,70.3639,70.4,70.2196,70.3368,362726.0
2018-05-07 15:40:00,77.96,77.97,77.72,77.86,308083.0,70.3278,70.3368,70.1113,70.2376,308083.0
2018-05-07 15:50:00,77.86,78.01,77.76,77.85,580616.0,70.2376,70.3729,70.1474,70.2286,580616.0
2018-05-08 09:30:00,77.56,77.9,76.58,76.59,190796.0,69.967,70.2737,69.0829,69.0919,190796.0
2018-05-08 09:40:00,76.6,76.62,76.38,76.38,149912.0,69.1009,69.119,68.9025,68.9025,149912.0
2018-05-08 09:50:00,76.38,76.61,76.1,76.1,155739.0,68.9025,69.11,68.6499,68.6499,155739.0
2018-05-08 10:00:00,76.11,76.56,76.11,76.44,141522.0,68.6589,69.0649,68.6589,68.9566,141522.0
2018-05-08 10:10:00,76.45,76.78,76.42,76.69,184032.0,68.9656,69.2633,68.9386,69.1821,184032.0
2018-05-08 10:20:00,76.69,76.69,76.4,76.45,216215.0,69.1821,69.1821,68.9205,68.9656,216215.0
2018-05-08 10:30:00,76.45,76.65,76.43,76.52,160791.0,68.9656,69.1461,68.9476,69.0288,160791.0
2018-05-08 10:40:00,76.53,76.71,76.47,76.49,176329.0,69.0378,69.2002,68.9837,69.0017,176329.0
2018-05-08 10:50:00,76.49,76.53,76.17,76.18,112604.0,69.0017,69.0378,68.713,68.7221,112604.0
2018-05-08 11:00:00,76.19,76.27,76.0,76.01,185471.0,68.7311,68.8033,68.5597,68.5687,185471.0
2018-05-08 11:10:00,76.0,76.36,76.0,76.27,129798.0,68.5597,68.8844,68.5597,68.8033,129798.0
2018-05-08 11:20:00,76.28,76.32,75.99,76.01,96743.0,68.8123,68.8484,68.5507,68.5687,96743.0
2018-05-08 11:30:00,76.01,76.01,75.65,75.76,201972.0,68.5687,68.5687,68.244,68.3432,201972.0
2018-05-08 11:40:00,75.76,75.96,75.72,75.92,134827.0,68.3432,68.5236,68.3071,68.4875,134827.0
2018-05-08 11:50:00,75.93,76.0,75.71,75.74,138054.0,68.4965,68.5597,68.2981,68.3251,138054.0
2018-05-08 12:00:00,75.74,75.76,75.36,75.46,162793.0,68.3251,68.3432,67.9823,68.0726,162793.0
2018-05-08 12:10:00,75.45,75.63,75.4,75.43,92604.0,68.0635,68.2259,68.0184,68.0455,92604.0
2018-05-08 12:20:00,75.43,75.52,75.32,75.35,86072.0,68.0455,68.1267,67.9463,67.9733,86072.0
2018-05-08 12:30:00,75.34,75.76,75.3,75.69,203150.0,67.9643,68.3432,67.9282,68.28,203150.0
2018-05-08 12:40:00,75.7,75.7,75.36,75.36,59368.0,68.2891,68.2891,67.9823,67.9823,59368.0
2018-05-08 12:50:00,75.37,75.4,75.18,75.23,77034.0,67.9914,68.0184,67.82,67.8651,77034.0
2018-05-08 13:00:00,75.22,75.4,75.18,75.22,71422.0,67.856,68.0184,67.82,67.856,71422.0
2018-05-08 13:10:00,75.22,75.22,75.05,75.16,91761.0,67.856,67.856,67.7027,67.8019,91761.0
2018-05-08 13:20:00,75.16,75.54,75.14,75.36,106727.0,67.8019,68.1447,67.7839,67.9823,106727.0
2018-05-08 13:30:00,75.37,75.49,75.29,75.39,158896.0,67.9914,68.0996,67.9192,68.0094,158896.0
2018-05-08 13:40:00,75.38,75.61,75.36,75.45,80918.0,68.0004,68.2079,67.9823,68.0635,80918.0
2018-05-08 13:50:00,75.45,75.65,75.38,75.51,209865.0,68.0635,68.244,68.0004,68.1177,209865.0
2018-05-08 14:00:00,75.51,75.58,75.36,75.42,94002.0,68.1177,68.1808,67.9823,68.0365,94002.0
2018-05-08 14:10:00,75.42,75.53,75.31,75.45,91418.0,68.0365,68.1357,67.9372,68.0635,91418.0
2018-05-08 14:20:00,75.45,75.72,75.35,75.55,104661.0,68.0635,68.3071,67.9733,68.1537,104661.0
2018-05-08 14:30:00,75.55,75.56,75.24,75.24,68209.0,68.1537,68.1628,67.8741,67.8741,68209.0
2018-05-08 14:40:00,75.22,75.22,75.05,75.2,76191.0,67.856,67.856,67.7027,67.838,76191.0
2018-05-08 14:50:00,75.2,75.31,75.15,75.17,113360.0,67.838,67.9372,67.7929,67.8109,113360.0
2018-05-08 15:00:00,75.17,75.32,75.13,75.26,188997.0,67.8109,67.9463,67.7749,67.8921,188997.0
2018-05-08 15:10:00,75.25,75.55,75.22,75.43,197115.0,67.8831,68.1537,67.856,68.0455,197115.0
2018-05-08 15:20:00,75.43,75.49,75.36,75.45,107217.0,68.0455,68.0996,67.9823,68.0635,107217.0
2018-05-08 15:30:00,75.45,75.48,75.26,75.3,184593.0,68.0635,68.0906,67.8921,67.9282,184593.0
2018-05-08 15:40:00,75.3,75.43,75.2,75.3,458256.0,67.9282,68.0455,67.838,67.9282,458256.0
2018-05-08 15:50:00,75.29,75.57,75.28,75.55,520721.0,67.9192,68.1718,67.9102,68.1537,520721.0
2018-05-09 09:30:00,75.86,75.97,75.39,75.52,300808.0,68.4334,68.5326,68.0094,68.1267,300808.0
2018-05-09 09:40:00,75.53,75.84,75.4,75.57,1364498.0,68.1357,68.4154,68.0184,68.1718,1364498.0
2018-05-09 09:50:00,75.59,75.78,75.36,75.78,225046.0,68.1898,68.3612,67.9823,68.3612,225046.0
2018-05-09 10:00:00,75.75,75.95,75.7,75.8,138729.0,68.3342,68.5146,68.2891,68.3793,138729.0
2018-05-09 10:10:00,75.78,75.85,75.28,75.31,81108.0,68.3612,68.4244,67.9102,67.9372,81108.0
2018-05-09 10:20:00,75.31,75.52,75.31,75.36,273244.0,67.9372,68.1267,67.9372,67.9823,273244.0
2018-05-09 10:30:00,75.33,75.37,75.13,75.25,99322.0,67.9553,67.9914,67.7749,67.8831,99322.0
2018-05-09 10:40:00,75.25,75.28,75.16,75.2,56775.0,67.8831,67.9102,67.8019,67.838,56775.0
2018-05-09 10:50:00,75.19,75.2,74.96,75.06,149701.0,67.829,67.838,67.6215,67.7117,149701.0
2018-05-09 11:00:00,75.07,75.18,74.97,75.05,59701.0,67.7207,67.82,67.6305,67.7027,59701.0
2018-05-09 11:10:00,75.04,75.17,75.04,75.1,82672.0,67.6937,67.8109,67.6937,67.7478,82672.0
2018-05-09 11:20:00,75.11,75.17,75.01,75.03,71081.0,67.7568,67.8109,67.6666,67.6846,71081.0
2018-05-09 11:30:00,75.04,75.15,75.01,75.12,125561.0,67.6937,67.7929,67.6666,67.7658,125561.0
2018-05-09 11:40:00,75.13,75.24,75.07,75.18,72718.0,67.7749,67.8741,67.7207,67.82,72718.0
2018-05-09 11:50:00,75.18,75.19,74.82,74.83,108095.0,67.82,67.829,67.4952,67.5042,108095.0
2018-05-09 12:00:00,74.82,74.9,74.76,74.81,111346.0,67.4952,67.5674,67.4411,67.4862,111346.0
2018-05-09 12:10:00,74.82,74.9,74.76,74.87,91709.0,67.4952,67.5674,67.4411,67.5403,91709.0
2018-05-09 12:20:00,74.87,75.21,74.87,75.2,77599.0,67.5403,67.847,67.5403,67.838,77599.0
2018-05-09 12:30:00,75.2,75.43,75.19,75.39,142891.0,67.838,68.0455,67.829,68.0094,142891.0
2018-05-09 12:40:00,75.39,75.52,75.35,75.46,65127.0,68.0094,68.1267,67.9733,68.0726,65127.0
2018-05-09 12:50:00,75.44,75.46,75.31,75.35,59892.0,68.0545,68.0726,67.9372,67.9733,59892.0
2018-05-09 13:00:00,75.34,75.4,75.27,75.36,61330.0,67.9643,68.0184,67.9012,67.9823,61330.0
2018-05-09 13:10:00,75.35,75.43,75.33,75.41,112818.0,67.9733,68.0455,67.9553,68.0274,112818.0
2018-05-09 13:20:00,75.41,75.78,75.36,75.75,99764.0,68.0274,68.3612,67.9823,68.3342,99764.0
2018-05-09 13:30:00,75.77,75.86,75.68,75.75,64666.0,68.3522,68.4334,68.271,68.3342,64666.0
2018-05-09 13:40:00,75.76,75.8,75.69,75.72,63728.0,68.3432,68.3793,68.28,68.3071,63728.0
2018-05-09 13:50:00,75.73,75.81,75.68,75.78,69671.0,68.3161,68.3883,68.271,68.3612,69671.0
2018-05-09 14:00:00,75.78,75.79,75.54,75.58,73258.0,68.3612,68.3702,68.1447,68.1808,73258.0
2018-05-09 14:10:00,75.58,75.62,75.42,75.42,84081.0,68.1808,68.2169,68.0365,68.0365,84081.0
2018-05-09 14:20:00,75.41,75.56,75.33,75.43,96196.0,68.0274,68.1628,67.9553,68.0455,96196.0
2018-05-09 14:30:00,75.44,75.53,75.41,75.42,74448.0,68.0545,68.1357,68.0274,68.0365,74448.0
2018-05-09 14:40:00,75.42,75.53,75.41,75.44,87068.0,68.0365,68.1357,68.0274,68.0545,87068.0
2018-05-09 14:50:00,75.44,75.46,75.31,75.33,138111.0,68.0545,68.0726,67.9372,67.9553,138111.0
2018-05-09 15:00:00,75.32,75.37,75.25,75.3,83378.0,67.9463,67.9914,67.8831,67.9282,83378.0
2018-05-09 15:10:00,75.3,75.3,75.05,75.15,93597.0,67.9282,67.9282,67.7027,67.7929,93597.0
2018-05-09 15:20:00,75.14,75.14,75.01,75.03,101404.0,67.7839,67.7839,67.6666,67.6846,101404.0
2018-05-09 15:30:00,75.03,75.07,74.96,75.04,151877.0,67.6846,67.7207,67.6215,67.6937,151877.0
2018-05-09 15:40:00,75.04,75.11,74.96,75.1,154516.0,67.6937,67.7568,67.6215,67.7478,154516.0
2018-05-09 15:50:00,75.1,75.17,74.97,75.01,417288.0,67.7478,67.8109,67.6305,67.6666,417288.0
2018-05-10 09:30:00,75.39,75.96,75.2,75.87,135176.0,68.0094,68.5236,67.838,68.4424,135176.0
2018-05-10 09:40:00,75.88,75.94,75.72,75.88,41282.0,68.4514,68.5056,68.3071,68.4514,41282.0
2018-05-10 09:50:00,75.85,75.91,75.77,75.88,71657.0,68.4244,68.4785,68.3522,68.4514,71657.0
2018-05-10 10:00:00,75.9,76.04,75.85,76.0,129756.0,68.4695,68.5958,68.4244,68.5597,129756.0
2018-05-10 10:10:00,76.0,76.03,75.86,76.0,77909.0,68.5597,68.5868,68.4334,68.5597,77909.0
2018-05-10 10:20:00,76.0,76.12,75.95,76.08,67174.0,68.5597,68.6679,68.5146,68.6319,67174.0
2018-05-10 10:30:00,76.09,76.13,75.99,76.09,59639.0,68.6409,68.677,68.5507,68.6409,59639.0
2018-05-10 10:40:00,76.09,76.24,76.02,76.24,80424.0,68.6409,68.7762,68.5777,68.7762,80424.0
2018-05-10 10:50:00,76.24,76.3,76.15,76.26,46165.0,68.7762,68.8303,68.695,68.7942,46165.0
2018-05-10 11:00:00,76.26,76.38,76.24,76.32,42449.0,68.7942,68.9025,68.7762,68.8484,42449.0
2018-05-10 11:10:00,76.32,76.33,76.22,76.24,42790.0,68.8484,68.8574,68.7582,68.7762,42790.0
2018-05-10 11:20:00,76.23,76.28,76.17,76.19,57383.0,68.7672,68.8123,68.713,68.7311,57383.0
2018-05-10 11:30:00,76.2,76.22,75.94,76.09,131941.0,68.7401,68.7582,68.5056,68.6409,131941.0
2018-05-10 11:40:00,76.09,76.15,76.07,76.15,54531.0,68.6409,68.695,68.6228,68.695,54531.0
2018-05-10 11:50:00,76.14,76.16,76.04,76.06,36631.0,68.686,68.704,68.5958,68.6138,36631.0
2018-05-10 12:00:00,76.07,76.12,75.94,76.1,61200.0,68.6228,68.6679,68.5056,68.6499,61200.0
2018-05-10 12:10:00,76.11,76.15,76.03,76.08,40932.0,68.6589,68.695,68.5868,68.6319,40932.0
2018-05-10 12:20:00,76.09,76.13,76.02,76.11,39275.0,68.6409,68.677,68.5777,68.6589,39275.0
2018-05-10 12:30:00,76.12,76.17,76.06,76.15,34666.0,68.6679,68.713,68.6138,68.695,34666.0
2018-05-10 12:40:00,76.14,76.15,76.06,76.11,41558.0,68.686,68.695,68.6138,68.6589,41558.0
2018-05-10 12:50:00,76.1,76.16,76.09,76.16,43762.0,68.6499,68.704,68.6409,68.704,43762.0
2018-05-10 13:00:00,76.16,76.24,76.16,76.21,26546.0,68.704,68.7762,68.704,68.7491,26546.0
2018-05-10 13:10:00,76.21,76.22,76.09,76.14,35892.0,68.7491,68.7582,68.6409,68.686,35892.0
2018-05-10 13:20:00,76.14,76.17,75.96,75.97,31338.0,68.686,68.713,68.5236,68.5326,31338.0
2018-05-10 13:30:00,75.96,75.98,75.76,75.77,57104.0,68.5236,68.5416,68.3432,68.3522,57104.0
2018-05-10 13:40:00,75.76,75.77,75.54,75.63,61709.0,68.3432,68.3522,68.1447,68.2259,61709.0
2018-05-10 13:50:00,75.63,75.74,75.63,75.74,22392.0,68.2259,68.3251,68.2259,68.3251,22392.0
2018-05-10 14:00:00,75.76,75.88,75.67,75.86,36433.0,68.3432,68.4514,68.262,68.4334,36433.0
2018-05-10 14:10:00,75.85,75.94,75.83,75.85,36390.0,68.4244,68.5056,68.4063,68.4244,36390.0
2018-05-10 14:20:00,75.85,75.91,75.8,75.91,40408.0,68.4244,68.4785,68.3793,68.4785,40408.0
2018-05-10 14:30:00,75.9,75.91,75.74,75.78,32770.0,68.4695,68.4785,68.3251,68.3612,32770.0
2018-05-10 14:40:00,75.77,75.9,75.73,75.89,40898.0,68.3522,68.4695,68.3161,68.4605,40898.0
2018-05-10 14:50:00,75.9,75.9,75.75,75.81,51068.0,68.4695,68.4695,68.3342,68.3883,51068.0
2018-05-10 15:00:00,75.81,75.83,75.69,75.75,42126.0,68.3883,68.4063,68.28,68.3342,42126.0
2018-05-10 15:10:00,75.75,75.86,75.73,75.79,81074.0,68.3342,68.4334,68.3161,68.3702,81074.0
2018-05-10 15:20:00,75.78,75.86,75.77,75.85,47296.0,68.3612,68.4334,68.3522,68.4244,47296.0
2018-05-10 15:30:00,75.84,75.94,75.78,75.9,83064.0,68.4154,68.5056,68.3612,68.4695,83064.0
2018-05-10 15:40:00,75.9,76.01,75.88,75.99,113310.0,68.4695,68.5687,68.4514,68.5507,113310.0
2018-05-10 15:50:00,75.99,76.17,75.9,75.95,260197.0,68.5507,68.713,68.4695,68.5146,260197.0
2018-05-11 09:30:00,75.83,76.1,75.78,75.89,86410.0,68.4063,68.6499,68.3612,68.4605,86410.0
2018-05-11 09:40:00,75.88,76.1,75.78,76.0,36231.0,68.4514,68.6499,68.3612,68.5597,36231.0
2018-05-11 09:50:00,76.03,76.19,75.95,76.15,51599.0,68.5868,68.7311,68.5146,68.695,51599.0
2018-05-11 10:00:00,76.14,76.37,76.12,76.34,44963.0,68.686,68.8935,68.6679,68.8664,44963.0
2018-05-11 10:10:00,76.33,76.43,76.3,76.37,62218.0,68.8574,68.9476,68.8303,68.8935,62218.0
2018-05-11 10:20:00,76.37,76.46,76.21,76.3,73913.0,68.8935,68.9747,68.7491,68.8303,73913.0
2018-05-11 10:30:00,76.31,76.61,76.27,76.59,142330.0,68.8393,69.11,68.8033,69.0919,142330.0
2018-05-11 10:40:00,76.59,76.84,76.58,76.81,164433.0,69.0919,69.3175,69.0829,69.2904,164433.0
2018-05-11 10:50:00,76.83,76.95,76.74,76.91,124173.0,69.3084,69.4167,69.2272,69.3806,124173.0
2018-05-11 11:00:00,76.9,76.97,76.79,76.95,155462.0,69.3716,69.4347,69.2723,69.4167,155462.0
2018-05-11 11:10:00,76.94,76.99,76.88,76.94,59355.0,69.4077,69.4528,69.3535,69.4077,59355.0
2018-05-11 11:20:00,76.92,76.97,76.76,76.79,62068.0,69.3896,69.4347,69.2453,69.2723,62068.0
2018-05-11 11:30:00,76.79,76.81,76.62,76.64,38163.0,69.2723,69.2904,69.119,69.137,38163.0
2018-05-11 11:40:00,76.64,76.7,76.55,76.57,29782.0,69.137,69.1912,69.0558,69.0739,29782.0
2018-05-11 11:50:00,76.57,76.59,76.51,76.52,28188.0,69.0739,69.0919,69.0198,69.0288,28188.0
2018-05-11 12:00:00,76.5,76.64,76.47,76.62,46853.0,69.0107,69.137,68.9837,69.119,46853.0
2018-05-11 12:10:00,76.6,76.61,76.39,76.43,81546.0,69.1009,69.11,68.9115,68.9476,81546.0
2018-05-11 12:20:00,76.42,76.47,76.31,76.34,31408.0,68.9386,68.9837,68.8393,68.8664,31408.0
2018-05-11 12:30:00,76.33,76.41,76.33,76.41,25504.0,68.8574,68.9295,68.8574,68.9295,25504.0
2018-05-11 12:40:00,76.41,76.45,76.37,76.41,23396.0,68.9295,68.9656,68.8935,68.9295,23396.0
2018-05-11 12:50:00,76.4,76.47,76.39,76.42,22798.0,68.9205,68.9837,68.9115,68.9386,22798.0
2018-05-11 13:00:00,76.42,76.43,76.35,76.37,23093.0,68.9386,68.9476,68.8754,68.8935,23093.0
2018-05-11 13:10:00,76.39,76.43,76.34,76.37,21681.0,68.9115,68.9476,68.8664,68.8935,21681.0
2018-05-11 13:20:00,76.37,76.38,76.34,76.36,15310.0,68.8935,68.9025,68.8664,68.8844,15310.0
2018-05-11 13:30:00,76.36,76.37,76.21,76.26,28079.0,68.8844,68.8935,68.7491,68.7942,28079.0
2018-05-11 13:40:00,76.25,76.28,76.19,76.24,19523.0,68.7852,68.8123,68.7311,68.7762,19523.0
2018-05-11 13:50:00,76.25,76.28,76.23,76.26,55155.0,68.7852,68.8123,68.7672,68.7942,55155.0
2018-05-11 14:00:00,76.28,76.35,76.25,76.28,52322.0,68.8123,68.8754,68.7852,68.8123,52322.0
2018-05-11 14:10:00,76.27,76.31,76.23,76.3,30975.0,68.8033,68.8393,68.7672,68.8303,30975.0
2018-05-11 14:20:00,76.3,76.35,76.29,76.3,23883.0,68.8303,68.8754,68.8213,68.8303,23883.0
2018-05-11 14:30:00,76.29,76.31,76.26,76.31,24139.0,68.8213,68.8393,68.7942,68.8393,24139.0
2018-05-11 14:40:00,76.31,76.41,76.29,76.4,35791.0,68.8393,68.9295,68.8213,68.9205,35791.0
2018-05-11 14:50:00,76.4,76.41,76.32,76.4,33079.0,68.9205,68.9295,68.8484,68.9205,33079.0
2018-05-11 15:00:00,76.4,76.49,76.4,76.47,41342.0,68.9205,69.0017,68.9205,68.9837,41342.0
2018-05-11 15:10:00,76.46,76.5,76.42,76.45,33738.0,68.9747,69.0107,68.9386,68.9656,33738.0
2018-05-11 15:20:00,76.44,76.47,76.42,76.46,42131.0,68.9566,68.9837,68.9386,68.9747,42131.0
2018-05-11 15:30:00,76.45,76.57,76.44,76.56,57666.0,68.9656,69.0739,68.9566,69.0649,57666.0
2018-05-11 15:40:00,76.55,76.56,76.46,76.47,78937.0,69.0558,69.0649,68.9747,68.9837,78937.0
2018-05-11 15:50:00,76.48,76.61,76.43,76.59,266535.0,68.9927,69.11,68.9476,69.0919,266535.0
2018-05-14 09:30:00,76.37,76.78,76.37,76.52,218025.0,68.8935,69.2633,68.8935,69.0288,218025.0
2018-05-14 09:40:00,76.53,76.54,76.32,76.35,107266.0,69.0378,69.0468,68.8484,68.8754,107266.0
2018-05-14 09:50:00,76.34,76.49,76.3,76.49,157006.0,68.8664,69.0017,68.8303,69.0017,157006.0
2018-05-14 10:00:00,76.49,76.7,76.35,76.69,123411.0,69.0017,69.1912,68.8754,69.1821,123411.0
2018-05-14 10:10:00,76.68,76.82,76.64,76.71,33270.0,69.1731,69.2994,69.137,69.2002,33270.0
2018-05-14 10:20:00,76.71,76.75,76.58,76.69,29458.0,69.2002,69.2363,69.0829,69.1821,29458.0
2018-05-14 10:30:00,76.7,76.8,76.7,76.77,31572.0,69.1912,69.2814,69.1912,69.2543,31572.0
2018-05-14 10:40:00,76.76,76.83,76.69,76.76,32648.0,69.2453,69.3084,69.1821,69.2453,32648.0
2018-05-14 10:50:00,76.76,76.82,76.62,76.64,45723.0,69.2453,69.2994,69.119,69.137,45723.0
2018-05-14 11:00:00,76.63,76.7,76.56,76.6,32752.0,69.128,69.1912,69.0649,69.1009,32752.0
2018-05-14 11:10:00,76.59,76.69,76.58,76.66,27197.0,69.0919,69.1821,69.0829,69.1551,27197.0
2018-05-14 11:20:00,76.66,76.68,76.46,76.47,55454.0,69.1551,69.1731,68.9747,68.9837,55454.0
2018-05-14 11:30:00,76.46,76.47,76.31,76.31,42438.0,68.9747,68.9837,68.8393,68.8393,42438.0
2018-05-14 11:40:00,76.31,76.36,76.23,76.34,74202.0,68.8393,68.8844,68.7672,68.8664,74202.0
2018-05-14 11:50:00,76.34,76.34,76.26,76.32,34340.0,68.8664,68.8664,68.7942,68.8484,34340.0
2018-05-14 12:00:00,76.31,76.38,76.19,76.25,42087.0,68.8393,68.9025,68.7311,68.7852,42087.0
2018-05-14 12:10:00,76.25,76.28,76.21,76.22,33973.0,68.7852,68.8123,68.7491,68.7582,33973.0
2018-05-14 12:20:00,76.22,76.26,76.2,76.2,25874.0,68.7582,68.7942,68.7401,68.7401,25874.0
2018-05-14 12:30:00,76.2,76.21,76.1,76.19,22158.0,68.7401,68.7491,68.6499,68.7311,22158.0
2018-05-14 12:40:00,76.18,76.19,76.05,76.05,31608.0,68.7221,68.7311,68.6048,68.6048,31608.0
2018-05-14 12:50:00,76.05,76.05,75.82,75.84,46786.0,68.6048,68.6048,68.3973,68.4154,46786.0
2018-05-14 13:00:00,75.84,75.92,75.77,75.88,28009.0,68.4154,68.4875,68.3522,68.4514,28009.0
2018-05-14 13:10:00,75.88,75.89,75.63,75.65,27241.0,68.4514,68.4605,68.2259,68.244,27241.0
2018-05-14 13:20:00,75.65,75.75,75.62,75.69,27097.0,68.244,68.3342,68.2169,68.28,27097.0
2018-05-14 13:30:00,75.7,75.84,75.65,75.78,58277.0,68.2891,68.4154,68.244,68.3612,58277.0
2018-05-14 13:40:00,75.79,75.79,75.7,75.74,50175.0,68.3702,68.3702,68.2891,68.3251,50175.0
2018-05-14 13:50:00,75.75,75.85,75.7,75.72,60551.0,68.3342,68.4244,68.2891,68.3071,60551.0
2018-05-14 14:00:00,75.71,75.75,75.5,75.52,37843.0,68.2981,68.3342,68.1086,68.1267,37843.0
2018-05-14 14:10:00,75.53,75.57,75.48,75.51,27187.0,68.1357,68.1718,68.0906,68.1177,27187.0
2018-05-14 14:20:00,75.52,75.69,75.44,75.69,45399.0,68.1267,68.28,68.0545,68.28,45399.0
2018-05-14 14:30:00,75.69,75.75,75.6,75.65,95894.0,68.28,68.3342,68.1988,68.244,95894.0
2018-05-14 14:40:00,75.65,75.82,75.62,75.73,61089.0,68.244,68.3973,68.2169,68.3161,61089.0
2018-05-14 14:50:00,75.73,75.88,75.71,75.85,35417.0,68.3161,68.4514,68.2981,68.4244,35417.0
2018-05-14 15:00:00,75.85,75.86,75.72,75.81,41418.0,68.4244,68.4334,68.3071,68.3883,41418.0
2018-05-14 15:10:00,75.8,75.85,75.77,75.77,35859.0,68.3793,68.4244,68.3522,68.3522,35859.0
2018-05-14 15:20:00,75.77,75.88,75.77,75.83,47908.0,68.3522,68.4514,68.3522,68.4063,47908.0
2018-05-14 15:30:00,75.83,75.83,75.69,75.7,59305.0,68.4063,68.4063,68.28,68.2891,59305.0
2018-05-14 15:40:00,75.7,75.85,75.7,75.78,133606.0,68.2891,68.4244,68.2891,68.3612,133606.0
2018-05-14 15:50:00,75.78,75.87,75.77,75.86,199922.0,68.3612,68.4424,68.3522,68.4334,199922.0
2018-05-15 09:30:00,75.67,76.33,75.6,75.95,194497.0,68.262,68.8574,68.1988,68.5146,194497.0
2018-05-15 09:40:00,75.95,75.98,75.33,75.34,122473.0,68.5146,68.5416,67.9553,67.9643,122473.0
2018-05-15 09:50:00,75.35,75.43,75.15,75.27,96852.0,67.9733,68.0455,67.7929,67.9012,96852.0
2018-05-15 10:00:00,75.28,75.4,75.24,75.36,57897.0,67.9102,68.0184,67.8741,67.9823,57897.0
2018-05-15 10:10:00,75.36,75.48,75.28,75.33,49874.0,67.9823,68.0906,67.9102,67.9553,49874.0
2018-05-15 10:20:00,75.32,75.37,75.27,75.29,41506.0,67.9463,67.9914,67.9012,67.9192,41506.0
2018-05-15 10:30:00,75.28,75.47,75.22,75.45,95974.0,67.9102,68.0816,67.856,68.0635,95974.0
2018-05-15 10:40:00,75.44,75.44,75.21,75.23,73025.0,68.0545,68.0545,67.847,67.8651,73025.0
2018-05-15 10:50:00,75.23,75.31,75.15,75.16,50161.0,67.8651,67.9372,67.7929,67.8019,50161.0
2018-05-15 11:00:00,75.17,75.33,75.01,75.05,43835.0,67.8109,67.9553,67.6666,67.7027,43835.0
2018-05-15 11:10:00,75.06,75.21,75.02,75.21,27635.0,67.7117,67.847,67.6756,67.847,27635.0
2018-05-15 11:20:00,75.19,75.21,75.1,75.12,32375.0,67.829,67.847,67.7478,67.7658,32375.0
2018-05-15 11:30:00,75.12,75.21,75.12,75.19,37366.0,67.7658,67.847,67.7658,67.829,37366.0
2018-05-15 11:40:00,75.2,75.47,75.19,75.47,43825.0,67.838,68.0816,67.829,68.0816,43825.0
2018-05-15 11:50:00,75.47,75.49,75.29,75.34,38388.0,68.0816,68.0996,67.9192,67.9643,38388.0
2018-05-15 12:00:00,75.33,75.37,75.15,75.22,46403.0,67.9553,67.9914,67.7929,67.856,46403.0
2018-05-15 12:10:00,75.23,75.29,75.17,75.26,33225.0,67.8651,67.9192,67.8109,67.8921,33225.0
2018-05-15 12:20:00,75.26,75.29,75.22,75.27,19825.0,67.8921,67.9192,67.856,67.9012,19825.0
2018-05-15 12:30:00,75.25,75.34,75.25,75.33,19413.0,67.8831,67.9643,67.8831,67.9553,19413.0
2018-05-15 12:40:00,75.32,75.5,75.29,75.43,42014.0,67.9463,68.1086,67.9192,68.0455,42014.0
2018-05-15 12:50:00,75.44,75.53,75.4,75.41,36539.0,68.0545,68.1357,68.0184,68.0274,36539.0
2018-05-15 13:00:00,75.41,75.44,75.31,75.35,47144.0,68.0274,68.0545,67.9372,67.9733,47144.0
2018-05-15 13:10:00,75.36,75.42,75.33,75.41,63114.0,67.9823,68.0365,67.9553,68.0274,63114.0
2018-05-15 13:20:00,75.41,75.45,75.35,75.42,16855.0,68.0274,68.0635,67.9733,68.0365,16855.0
2018-05-15 13:30:00,75.42,75.47,75.37,75.38,18110.0,68.0365,68.0816,67.9914,68.0004,18110.0
2018-05-15 13:40:00,75.37,75.48,75.37,75.45,33545.0,67.9914,68.0906,67.9914,68.0635,33545.0
2018-05-15 13:50:00,75.45,75.49,75.27,75.29,64905.0,68.0635,68.0996,67.9012,67.9192,64905.0
2018-05-15 14:00:00,75.31,75.45,75.31,75.44,28479.0,67.9372,68.0635,67.9372,68.0545,28479.0
2018-05-15 14:10:00,75.44,75.49,75.37,75.37,25636.0,68.0545,68.0996,67.9914,67.9914,25636.0
2018-05-15 14:20:00,75.36,75.52,75.31,75.51,39335.0,67.9823,68.1267,67.9372,68.1177,39335.0
2018-05-15 14:30:00,75.52,75.66,75.52,75.52,28661.0,68.1267,68.253,68.1267,68.1267,28661.0
2018-05-15 14:40:00,75.53,75.61,75.46,75.47,42903.0,68.1357,68.2079,68.0726,68.0816,42903.0
2018-05-15 14:50:00,75.48,75.56,75.42,75.47,39244.0,68.0906,68.1628,68.0365,68.0816,39244.0
2018-05-15 15:00:00,75.48,75.52,75.45,75.51,45353.0,68.0906,68.1267,68.0635,68.1177,45353.0
2018-05-15 15:10:00,75.51,75.56,75.49,75.53,37865.0,68.1177,68.1628,68.0996,68.1357,37865.0
2018-05-15 15:20:00,75.56,75.56,75.44,75.49,54004.0,68.1628,68.1628,68.0545,68.0996,54004.0
2018-05-15 15:30:00,75.49,75.53,75.4,75.46,73427.0,68.0996,68.1357,68.0184,68.0726,73427.0
2018-05-15 15:40:00,75.46,75.46,75.37,75.37,70487.0,68.0726,68.0726,67.9914,67.9914,70487.0
2018-05-15 15:50:00,75.38,75.51,75.3,75.47,303828.0,68.0004,68.1177,67.9282,68.0816,303828.0
2018-05-16 09:30:00,75.57,75.83,75.5,75.59,65492.0,68.1718,68.4063,68.1086,68.1898,65492.0
2018-05-16 09:40:00,75.59,75.69,75.51,75.66,68472.0,68.1898,68.28,68.1177,68.253,68472.0
2018-05-16 09:50:00,75.67,75.8,75.67,75.76,27265.0,68.262,68.3793,68.262,68.3432,27265.0
2018-05-16 10:00:00,75.78,75.9,75.59,75.6,33654.0,68.3612,68.4695,68.1898,68.1988,33654.0
2018-05-16 10:10:00,75.6,75.77,75.54,75.77,47906.0,68.1988,68.3522,68.1447,68.3522,47906.0
2018-05-16 10:20:00,75.76,75.79,75.62,75.65,66848.0,68.3432,68.3702,68.2169,68.244,66848.0
2018-05-16 10:30:00,75.66,75.67,75.55,75.56,28950.0,68.253,68.262,68.1537,68.1628,28950.0
2018-05-16 10:40:00,75.56,75.71,75.56,75.68,30019.0,68.1628,68.2981,68.1628,68.271,30019.0
2018-05-16 10:50:00,75.68,75.69,75.46,75.54,40059.0,68.271,68.28,68.0726,68.1447,40059.0
2018-05-16 11:00:00,75.54,75.57,75.46,75.49,34070.0,68.1447,68.1718,68.0726,68.0996,34070.0
2018-05-16 11:10:00,75.51,75.52,75.38,75.42,41621.0,68.1177,68.1267,68.0004,68.0365,41621.0
2018-05-16 11:20:00,75.42,75.46,75.3,75.35,33266.0,68.0365,68.0726,67.9282,67.9733,33266.0
2018-05-16 11:30:00,75.34,75.48,75.3,75.47,47273.0,67.9643,68.0906,67.9282,68.0816,47273.0
2018-05-16 11:40:00,75.47,75.64,75.46,75.59,37410.0,68.0816,68.2349,68.0726,68.1898,37410.0
2018-05-16 11:50:00,75.6,75.61,75.54,75.61,32066.0,68.1988,68.2079,68.1447,68.2079,32066.0
2018-05-16 12:00:00,75.62,75.74,75.61,75.65,18457.0,68.2169,68.3251,68.2079,68.244,18457.0
2018-05-16 12:10:00,75.69,75.73,75.67,75.67,30131.0,68.28,68.3161,68.262,68.262,30131.0
2018-05-16 12:20:00,75.67,75.76,75.57,75.73,38254.0,68.262,68.3432,68.1718,68.3161,38254.0
2018-05-16 12:30:00,75.73,75.82,75.73,75.8,122976.0,68.3161,68.3973,68.3161,68.3793,122976.0
2018-05-16 12:40:00,75.81,75.81,75.67,75.72,36669.0,68.3883,68.3883,68.262,68.3071,36669.0
2018-05-16 12:50:00,75.72,75.75,75.62,75.64,21689.0,68.3071,68.3342,68.2169,68.2349,21689.0
2018-05-16 13:00:00,75.65,75.7,75.64,75.64,24416.0,68.244,68.2891,68.2349,68.2349,24416.0
2018-05-16 13:10:00,75.65,75.65,75.59,75.6,29572.0,68.244,68.244,68.1898,68.1988,29572.0
2018-05-16 13:20:00,75.59,75.67,75.52,75.53,18078.0,68.1898,68.262,68.1267,68.1357,18078.0
2018-05-16 13:30:00,75.53,75.58,75.49,75.53,18552.0,68.1357,68.1808,68.0996,68.1357,18552.0
2018-05-16 13:40:00,75.53,75.54,75.43,75.49,21244.0,68.1357,68.1447,68.0455,68.0996,21244.0
2018-05-16 13:50:00,75.48,75.61,75.47,75.6,30483.0,68.0906,68.2079,68.0816,68.1988,30483.0
2018-05-16 14:00:00,75.6,75.65,75.55,75.57,40811.0,68.1988,68.244,68.1537,68.1718,40811.0
2018-05-16 14:10:00,75.57,75.59,75.53,75.54,31647.0,68.1718,68.1898,68.1357,68.1447,31647.0
2018-05-16 14:20:00,75.53,75.54,75.42,75.43,16672.0,68.1357,68.1447,68.0365,68.0455,16672.0
2018-05-16 14:30:00,75.43,75.49,75.42,75.43,45087.0,68.0455,68.0996,68.0365,68.0455,45087.0
2018-05-16 14:40:00,75.43,75.43,75.35,75.37,38296.0,68.0455,68.0455,67.9733,67.9914,38296.0
2018-05-16 14:50:00,75.37,75.42,75.35,75.4,26737.0,67.9914,68.0365,67.9733,68.0184,26737.0
2018-05-16 15:00:00,75.4,75.4,75.28,75.34,43848.0,68.0184,68.0184,67.9102,67.9643,43848.0
2018-05-16 15:10:00,75.34,75.34,75.24,75.26,51971.0,67.9643,67.9643,67.8741,67.8921,51971.0
2018-05-16 15:20:00,75.25,75.4,75.22,75.39,113359.0,67.8831,68.0184,67.856,68.0094,113359.0
2018-05-16 15:30:00,75.4,75.4,75.33,75.4,53188.0,68.0184,68.0184,67.9553,68.0184,53188.0
2018-05-16 15:40:00,75.4,75.43,75.24,75.27,57753.0,68.0184,68.0455,67.8741,67.9012,57753.0
2018-05-16 15:50:00,75.27,75.4,75.17,75.4,184530.0,67.9012,68.0184,67.8109,68.0184,184530.0
2018-05-17 09:30:00,75.05,75.5,75.05,75.12,78492.0,67.7027,68.1086,67.7027,67.7658,78492.0
2018-05-17 09:40:00,75.14,75.43,74.97,75.38,104195.0,67.7839,68.0455,67.6305,68.0004,104195.0
2018-05-17 09:50:00,75.37,75.43,75.22,75.35,39328.0,67.9914,68.0455,67.856,67.9733,39328.0
2018-05-17 10:00:00,75.33,75.61,75.32,75.6,54016.0,67.9553,68.2079,67.9463,68.1988,54016.0
2018-05-17 10:10:00,75.61,75.79,75.61,75.71,76176.0,68.2079,68.3702,68.2079,68.2981,76176.0
2018-05-17 10:20:00,75.71,75.82,75.71,75.79,55341.0,68.2981,68.3973,68.2981,68.3702,55341.0
2018-05-17 10:30:00,75.8,76.07,75.8,76.06,49993.0,68.3793,68.6228,68.3793,68.6138,49993.0
2018-05-17 10:40:00,76.05,76.08,76.0,76.04,55604.0,68.6048,68.6319,68.5597,68.5958,55604.0
2018-05-17 10:50:00,76.04,76.13,75.94,76.1,91530.0,68.5958,68.677,68.5056,68.6499,91530.0
2018-05-17 11:00:00,76.09,76.13,75.92,75.95,67056.0,68.6409,68.677,68.4875,68.5146,67056.0
2018-05-17 11:10:00,75.94,76.04,75.91,76.01,44134.0,68.5056,68.5958,68.4785,68.5687,44134.0
2018-05-17 11:20:00,76.01,76.06,75.96,75.98,35783.0,68.5687,68.6138,68.5236,68.5416,35783.0
2018-05-17 11:30:00,76.0,76.04,75.93,76.04,44098.0,68.5597,68.5958,68.4965,68.5958,44098.0
2018-05-17 11:40:00,76.03,76.15,76.03,76.13,56994.0,68.5868,68.695,68.5868,68.677,56994.0
2018-05-17 11:50:00,76.13,76.21,76.08,76.14,50293.0,68.677,68.7491,68.6319,68.686,50293.0
2018-05-17 12:00:00,76.15,76.2,76.07,76.1,37486.0,68.695,68.7401,68.6228,68.6499,37486.0
2018-05-17 12:10:00,76.09,76.16,76.08,76.08,30503.0,68.6409,68.704,68.6319,68.6319,30503.0
2018-05-17 12:20:00,76.09,76.11,76.02,76.04,36032.0,68.6409,68.6589,68.5777,68.5958,36032.0
2018-05-17 12:30:00,76.04,76.11,75.99,75.99,58732.0,68.5958,68.6589,68.5507,68.5507,58732.0
2018-05-17 12:40:00,76.0,76.02,75.9,75.92,55239.0,68.5597,68.5777,68.4695,68.4875,55239.0
2018-05-17 12:50:00,75.92,75.99,75.89,75.93,31567.0,68.4875,68.5507,68.4605,68.4965,31567.0
2018-05-17 13:00:00,75.94,75.96,75.87,75.88,43516.0,68.5056,68.5236,68.4424,68.4514,43516.0
2018-05-17 13:10:00,75.89,75.93,75.79,75.92,62483.0,68.4605,68.4965,68.3702,68.4875,62483.0
2018-05-17 13:20:00,75.93,75.98,75.91,75.95,34882.0,68.4965,68.5416,68.4785,68.5146,34882.0
2018-05-17 13:30:00,75.92,76.01,75.92,76.0,41558.0,68.4875,68.5687,68.4875,68.5597,41558.0
2018-05-17 13:40:00,76.0,76.02,75.81,75.91,55542.0,68.5597,68.5777,68.3883,68.4785,55542.0
2018-05-17 13:50:00,75.9,75.91,75.61,75.64,61869.0,68.4695,68.4785,68.2079,68.2349,61869.0
2018-05-17 14:00:00,75.62,75.67,75.54,75.66,49755.0,68.2169,68.262,68.1447,68.253,49755.0
2018-05-17 14:10:00,75.66,75.81,75.63,75.8,41832.0,68.253,68.3883,68.2259,68.3793,41832.0
2018-05-17 14:20:00,75.81,75.81,75.71,75.74,35328.0,68.3883,68.3883,68.2981,68.3251,35328.0
2018-05-17 14:30:00,75.74,75.83,75.7,75.77,39497.0,68.3251,68.4063,68.2891,68.3522,39497.0
2018-05-17 14:40:00,75.78,75.84,75.76,75.83,44978.0,68.3612,68.4154,68.3432,68.4063,44978.0
2018-05-17 14:50:00,75.81,75.95,75.79,75.94,42663.0,68.3883,68.5146,68.3702,68.5056,42663.0
2018-05-17 15:00:00,75.95,75.96,75.87,75.92,59269.0,68.5146,68.5236,68.4424,68.4875,59269.0
2018-05-17 15:10:00,75.93,75.95,75.86,75.9,75026.0,68.4965,68.5146,68.4334,68.4695,75026.0
2018-05-17 15:20:00,75.89,75.94,75.8,75.82,44609.0,68.4605,68.5056,68.3793,68.3973,44609.0
2018-05-17 15:30:00,75.82,75.86,75.82,75.84,60855.0,68.3973,68.4334,68.3973,68.4154,60855.0
2018-05-17 15:40:00,75.84,75.94,75.82,75.94,72498.0,68.4154,68.5056,68.3973,68.5056,72498.0
2018-05-17 15:50:00,75.94,75.95,75.74,75.78,317951.0,68.5056,68.5146,68.3251,68.3612,317951.0
2018-05-18 09:30:00,75.92,76.0,75.55,75.91,193867.0,68.4875,68.5597,68.1537,68.4785,193867.0
2018-05-18 09:40:00,75.9,76.18,75.88,76.17,55842.0,68.4695,68.7221,68.4514,68.713,55842.0
2018-05-18 09:50:00,76.17,76.23,76.07,76.22,45967.0,68.713,68.7672,68.6228,68.7582,45967.0
2018-05-18 10:00:00,76.22,76.22,76.01,76.12,43001.0,68.7582,68.7582,68.5687,68.6679,43001.0
2018-05-18 10:10:00,76.11,76.26,76.08,76.26,167196.0,68.6589,68.7942,68.6319,68.7942,167196.0
2018-05-18 10:20:00,76.27,76.36,76.26,76.29,27896.0,68.8033,68.8844,68.7942,68.8213,27896.0
2018-05-18 10:30:00,76.28,76.38,76.11,76.33,101963.0,68.8123,68.9025,68.6589,68.8574,101963.0
2018-05-18 10:40:00,76.34,76.43,76.21,76.38,25351.0,68.8664,68.9476,68.7491,68.9025,25351.0
2018-05-18 10:50:00,76.38,76.47,76.34,76.47,43830.0,68.9025,68.9837,68.8664,68.9837,43830.0
2018-05-18 11:00:00,76.48,76.56,76.43,76.48,61076.0,68.9927,69.0649,68.9476,68.9927,61076.0
2018-05-18 11:10:00,76.49,76.62,76.47,76.62,83435.0,69.0017,69.119,68.9837,69.119,83435.0
2018-05-18 11:20:00,76.61,76.65,76.51,76.53,61428.0,69.11,69.1461,69.0198,69.0378,61428.0
2018-05-18 11:30:00,76.54,76.6,76.47,76.57,58955.0,69.0468,69.1009,68.9837,69.0739,58955.0
2018-05-18 11:40:00,76.57,76.7,76.56,76.65,26667.0,69.0739,69.1912,69.0649,69.1461,26667.0
2018-05-18 11:50:00,76.64,76.67,76.6,76.63,18943.0,69.137,69.1641,69.1009,69.128,18943.0
2018-05-18 12:00:00,76.62,76.62,76.54,76.59,72809.0,69.119,69.119,69.0468,69.0919,72809.0
2018-05-18 12:10:00,76.59,76.64,76.42,76.51,122997.0,69.0919,69.137,68.9386,69.0198,122997.0
2018-05-18 12:20:00,76.51,76.51,76.27,76.28,44450.0,69.0198,69.0198,68.8033,68.8123,44450.0
2018-05-18 12:30:00,76.29,76.3,76.22,76.27,31360.0,68.8213,68.8303,68.7582,68.8033,31360.0
2018-05-18 12:40:00,76.28,76.29,76.23,76.26,18078.0,68.8123,68.8213,68.7672,68.7942,18078.0
2018-05-18 12:50:00,76.25,76.29,76.2,76.23,32597.0,68.7852,68.8213,68.7401,68.7672,32597.0
2018-05-18 13:00:00,76.24,76.24,76.12,76.19,28788.0,68.7762,68.7762,68.6679,68.7311,28788.0
2018-05-18 13:10:00,76.17,76.28,76.15,76.26,22754.0,68.713,68.8123,68.695,68.7942,22754.0
2018-05-18 13:20:00,76.25,76.26,76.2,76.21,21730.0,68.7852,68.7942,68.7401,68.7491,21730.0
2018-05-18 13:30:00,76.2,76.21,76.01,76.04,50315.0,68.7401,68.7491,68.5687,68.5958,50315.0
2018-05-18 13:40:00,76.05,76.1,76.0,76.09,58087.0,68.6048,68.6499,68.5597,68.6409,58087.0
2018-05-18 13:50:00,76.09,76.2,76.07,76.1,43392.0,68.6409,68.7401,68.6228,68.6499,43392.0
2018-05-18 14:00:00,76.09,76.09,76.02,76.07,21474.0,68.6409,68.6409,68.5777,68.6228,21474.0
2018-05-18 14:10:00,76.06,76.06,75.98,76.02,25956.0,68.6138,68.6138,68.5416,68.5777,25956.0
2018-05-18 14:20:00,76.02,76.02,75.96,75.97,15767.0,68.5777,68.5777,68.5236,68.5326,15767.0
2018-05-18 14:30:00,75.97,76.05,75.96,76.05,19301.0,68.5326,68.6048,68.5236,68.6048,19301.0
2018-05-18 14:40:00,76.05,76.05,75.99,76.02,21522.0,68.6048,68.6048,68.5507,68.5777,21522.0
2018-05-18 14:50:00,76.02,76.18,76.01,76.11,107267.0,68.5777,68.7221,68.5687,68.6589,107267.0
2018-05-18 15:00:00,76.11,76.14,76.04,76.08,86876.0,68.6589,68.686,68.5958,68.6319,86876.0
2018-05-18 15:10:00,76.08,76.1,76.07,76.09,27493.0,68.6319,68.6499,68.6228,68.6409,27493.0
2018-05-18 15:20:00,76.09,76.11,76.02,76.04,34756.0,68.6409,68.6589,68.5777,68.5958,34756.0
2018-05-18 15:30:00,76.05,76.16,76.04,76.16,38509.0,68.6048,68.704,68.5958,68.704,38509.0
2018-05-18 15:40:00,76.15,76.17,76.05,76.06,59649.0,68.695,68.713,68.6048,68.6138,59649.0
2018-05-18 15:50:00,76.06,76.06,75.98,76.04,283148.0,68.6138,68.6138,68.5416,68.5958,283148.0
2018-05-21 09:30:00,76.34,76.7,76.18,76.68,105073.0,69.0482,69.3738,68.9035,69.3558,105073.0
2018-05-21 09:40:00,76.67,76.81,76.57,76.57,66060.0,69.3467,69.4733,69.2563,69.2563,66060.0
2018-05-21 09:50:00,76.59,76.64,76.34,76.36,67640.0,69.2743,69.3196,69.0482,69.0663,67640.0
2018-05-21 10:00:00,76.39,76.41,76.25,76.33,39965.0,69.0935,69.1115,68.9668,69.0392,39965.0
2018-05-21 10:10:00,76.34,76.34,76.24,76.31,39097.0,69.0482,69.0482,68.9578,69.0211,39097.0
2018-05-21 10:20:00,76.31,76.36,76.25,76.31,43119.0,69.0211,69.0663,68.9668,69.0211,43119.0
2018-05-21 10:30:00,76.32,76.45,76.28,76.29,42140.0,69.0301,69.1477,68.994,69.003,42140.0
2018-05-21 10:40:00,76.28,76.36,76.16,76.18,64951.0,68.994,69.0663,68.8854,68.9035,64951.0
2018-05-21 10:50:00,76.18,76.3,76.18,76.3,21314.0,68.9035,69.012,68.9035,69.012,21314.0
2018-05-21 11:00:00,76.31,76.32,76.12,76.12,27574.0,69.0211,69.0301,68.8492,68.8492,27574.0
2018-05-21 11:10:00,76.11,76.13,75.96,76.03,36027.0,68.8402,68.8583,68.7045,68.7678,36027.0
2018-05-21 11:20:00,76.02,76.05,75.79,75.8,33131.0,68.7588,68.7859,68.5508,68.5598,33131.0
2018-05-21 11:30:00,75.81,75.83,75.71,75.8,39635.0,68.5689,68.5869,68.4784,68.5598,39635.0
2018-05-21 11:40:00,75.8,75.88,75.78,75.87,21039.0,68.5598,68.6322,68.5417,68.6231,21039.0
2018-05-21 11:50:00,75.88,75.91,75.82,75.91,26340.0,68.6322,68.6593,68.5779,68.6593,26340.0
2018-05-21 12:00:00,75.91,75.94,75.87,75.93,13713.0,68.6593,68.6864,68.6231,68.6774,13713.0
2018-05-21 12:10:00,75.93,76.05,75.93,75.98,18452.0,68.6774,68.7859,68.6774,68.7226,18452.0
2018-05-21 12:20:00,75.99,75.99,75.93,75.95,14721.0,68.7317,68.7317,68.6774,68.6955,14721.0
2018-05-21 12:30:00,75.95,76.01,75.92,75.99,39868.0,68.6955,68.7497,68.6683,68.7317,39868.0
2018-05-21 12:40:00,75.98,76.0,75.92,75.92,25118.0,68.7226,68.7407,68.6683,68.6683,25118.0
2018-05-21 12:50:00,75.93,76.01,75.93,75.95,25183.0,68.6774,68.7497,68.6774,68.6955,25183.0
2018-05-21 13:00:00,75.97,76.0,75.92,75.99,17473.0,68.7136,68.7407,68.6683,68.7317,17473.0
2018-05-21 13:10:00,75.99,76.02,75.93,75.96,22425.0,68.7317,68.7588,68.6774,68.7045,22425.0
2018-05-21 13:20:00,75.96,75.96,75.83,75.84,11391.0,68.7045,68.7045,68.5869,68.596,11391.0
2018-05-21 13:30:00,75.84,75.86,75.78,75.78,10126.0,68.596,68.6141,68.5417,68.5417,10126.0
2018-05-21 13:40:00,75.78,75.81,75.77,75.79,11563.0,68.5417,68.5689,68.5327,68.5508,11563.0
2018-05-21 13:50:00,75.79,75.81,75.75,75.8,11253.0,68.5508,68.5689,68.5146,68.5598,11253.0
2018-05-21 14:00:00,75.8,75.8,75.75,75.79,10193.0,68.5598,68.5598,68.5146,68.5508,10193.0
2018-05-21 14:10:00,75.78,75.8,75.65,75.65,12390.0,68.5417,68.5598,68.4241,68.4241,12390.0
2018-05-21 14:20:00,75.64,75.66,75.59,75.64,16806.0,68.4151,68.4332,68.3699,68.4151,16806.0
2018-05-21 14:30:00,75.62,75.62,75.5,75.56,23716.0,68.397,68.397,68.2885,68.3427,23716.0
2018-05-21 14:40:00,75.56,75.63,75.53,75.62,18186.0,68.3427,68.406,68.3156,68.397,18186.0
2018-05-21 14:50:00,75.62,75.72,75.59,75.67,50287.0,68.397,68.4874,68.3699,68.4422,50287.0
2018-05-21 15:00:00,75.67,75.69,75.56,75.57,36938.0,68.4422,68.4603,68.3427,68.3518,36938.0
2018-05-21 15:10:00,75.57,75.68,75.57,75.65,24854.0,68.3518,68.4513,68.3518,68.4241,24854.0
2018-05-21 15:20:00,75.65,75.67,75.56,75.59,22464.0,68.4241,68.4422,68.3427,68.3699,22464.0
2018-05-21 15:30:00,75.6,75.7,75.55,75.62,65146.0,68.3789,68.4694,68.3337,68.397,65146.0
2018-05-21 15:40:00,75.63,75.69,75.59,75.68,41005.0,68.406,68.4603,68.3699,68.4513,41005.0
2018-05-21 15:50:00,75.69,75.82,75.69,75.75,172078.0,68.4603,68.5779,68.4603,68.5146,172078.0
2018-05-22 09:30:00,75.91,76.03,75.69,75.79,98846.0,68.6593,68.7678,68.4603,68.5508,98846.0
2018-05-22 09:40:00,75.79,75.86,75.71,75.78,33166.0,68.5508,68.6141,68.4784,68.5417,33166.0
2018-05-22 09:50:00,75.77,75.94,75.65,75.84,69662.0,68.5327,68.6864,68.4241,68.596,69662.0
2018-05-22 10:00:00,75.86,75.88,75.76,75.83,39788.0,68.6141,68.6322,68.5236,68.5869,39788.0
2018-05-22 10:10:00,75.84,75.84,75.49,75.57,40020.0,68.596,68.596,68.2794,68.3518,40020.0
2018-05-22 10:20:00,75.58,75.67,75.53,75.57,43786.0,68.3608,68.4422,68.3156,68.3518,43786.0
2018-05-22 10:30:00,75.56,75.58,75.39,75.53,120672.0,68.3427,68.3608,68.189,68.3156,120672.0
2018-05-22 10:40:00,75.54,75.55,75.42,75.49,32100.0,68.3246,68.3337,68.2161,68.2794,32100.0
2018-05-22 10:50:00,75.5,75.53,75.32,75.33,25934.0,68.2885,68.3156,68.1257,68.1347,25934.0
2018-05-22 11:00:00,75.33,75.47,75.31,75.42,22367.0,68.1347,68.2613,68.1166,68.2161,22367.0
2018-05-22 11:10:00,75.43,75.49,75.37,75.43,24491.0,68.2251,68.2794,68.1709,68.2251,24491.0
2018-05-22 11:20:00,75.43,75.44,75.21,75.23,41079.0,68.2251,68.2342,68.0262,68.0443,41079.0
2018-05-22 11:30:00,75.24,75.3,75.23,75.26,21740.0,68.0533,68.1076,68.0443,68.0714,21740.0
2018-05-22 11:40:00,75.26,75.28,75.17,75.26,43582.0,68.0714,68.0895,67.99,68.0714,43582.0
2018-05-22 11:50:00,75.25,75.27,75.17,75.19,32903.0,68.0623,68.0804,67.99,68.0081,32903.0
2018-05-22 12:00:00,75.18,75.28,75.13,75.25,27631.0,67.999,68.0895,67.9538,68.0623,27631.0
2018-05-22 12:10:00,75.24,75.35,75.23,75.33,17412.0,68.0533,68.1528,68.0443,68.1347,17412.0
2018-05-22 12:20:00,75.33,75.41,75.29,75.34,35039.0,68.1347,68.2071,68.0985,68.1437,35039.0
2018-05-22 12:30:00,75.35,75.36,75.27,75.3,49419.0,68.1528,68.1618,68.0804,68.1076,49419.0
2018-05-22 12:40:00,75.31,75.33,75.28,75.31,33456.0,68.1166,68.1347,68.0895,68.1166,33456.0
2018-05-22 12:50:00,75.32,75.37,75.3,75.33,18799.0,68.1257,68.1709,68.1076,68.1347,18799.0
2018-05-22 13:00:00,75.32,75.35,75.28,75.34,33738.0,68.1257,68.1528,68.0895,68.1437,33738.0
2018-05-22 13:10:00,75.34,75.35,75.25,75.27,17055.0,68.1437,68.1528,68.0623,68.0804,17055.0
2018-05-22 13:20:00,75.27,75.33,75.25,75.33,23362.0,68.0804,68.1347,68.0623,68.1347,23362.0
2018-05-22 13:30:00,75.32,75.34,75.22,75.26,21427.0,68.1257,68.1437,68.0352,68.0714,21427.0
2018-05-22 13:40:00,75.26,75.29,75.23,75.27,17341.0,68.0714,68.0985,68.0443,68.0804,17341.0
2018-05-22 13:50:00,75.28,75.28,75.2,75.21,25883.0,68.0895,68.0895,68.0171,68.0262,25883.0
2018-05-22 14:00:00,75.21,75.33,75.21,75.33,23420.0,68.0262,68.1347,68.0262,68.1347,23420.0
2018-05-22 14:10:00,75.31,75.35,75.31,75.34,21840.0,68.1166,68.1528,68.1166,68.1437,21840.0
2018-05-22 14:20:00,75.34,75.37,75.32,75.33,24608.0,68.1437,68.1709,68.1257,68.1347,24608.0
2018-05-22 14:30:00,75.34,75.42,75.33,75.42,19976.0,68.1437,68.2161,68.1347,68.2161,19976.0
2018-05-22 14:40:00,75.41,75.43,75.36,75.43,25969.0,68.2071,68.2251,68.1618,68.2251,25969.0
2018-05-22 14:50:00,75.42,75.47,75.36,75.41,27533.0,68.2161,68.2613,68.1618,68.2071,27533.0
2018-05-22 15:00:00,75.4,75.45,75.4,75.41,30531.0,68.198,68.2432,68.198,68.2071,30531.0
2018-05-22 15:10:00,75.41,75.41,75.31,75.35,46102.0,68.2071,68.2071,68.1166,68.1528,46102.0
2018-05-22 15:20:00,75.35,75.38,75.27,75.28,36491.0,68.1528,68.1799,68.0804,68.0895,36491.0
2018-05-22 15:30:00,75.28,75.28,75.14,75.23,100520.0,68.0895,68.0895,67.9628,68.0443,100520.0
2018-05-22 15:40:00,75.24,75.27,75.2,75.23,50781.0,68.0533,68.0804,68.0171,68.0443,50781.0
2018-05-22 15:50:00,75.24,75.28,75.14,75.24,166260.0,68.0533,68.0895,67.9628,68.0533,166260.0
2018-05-23 09:30:00,74.9,75.29,74.89,75.2,99818.0,67.7458,68.0985,67.7367,68.0171,99818.0
2018-05-23 09:40:00,75.21,75.4,75.06,75.35,178779.0,68.0262,68.198,67.8905,68.1528,178779.0
2018-05-23 09:50:00,75.37,75.43,75.12,75.17,45766.0,68.1709,68.2251,67.9448,67.99,45766.0
2018-05-23 10:00:00,75.19,75.19,75.03,75.17,34330.0,68.0081,68.0081,67.8634,67.99,34330.0
2018-05-23 10:10:00,75.16,75.18,75.07,75.15,37608.0,67.9809,67.999,67.8995,67.9719,37608.0
2018-05-23 10:20:00,75.15,75.16,75.08,75.09,22711.0,67.9719,67.9809,67.9086,67.9176,22711.0
2018-05-23 10:30:00,75.08,75.09,75.0,75.01,26133.0,67.9086,67.9176,67.8362,67.8453,26133.0
2018-05-23 10:40:00,75.0,75.02,74.91,74.93,28801.0,67.8362,67.8543,67.7548,67.7729,28801.0
2018-05-23 10:50:00,74.94,75.01,74.87,74.92,42533.0,67.782,67.8453,67.7186,67.7639,42533.0
2018-05-23 11:00:00,74.92,74.99,74.91,74.94,33934.0,67.7639,67.8272,67.7548,67.782,33934.0
2018-05-23 11:10:00,74.94,75.01,74.91,74.98,31043.0,67.782,67.8453,67.7548,67.8181,31043.0
2018-05-23 11:20:00,74.97,75.02,74.94,74.99,39652.0,67.8091,67.8543,67.782,67.8272,39652.0
2018-05-23 11:30:00,74.99,75.01,74.95,74.95,42226.0,67.8272,67.8453,67.791,67.791,42226.0
2018-05-23 11:40:00,74.95,75.01,74.93,75.01,38013.0,67.791,67.8453,67.7729,67.8453,38013.0
2018-05-23 11:50:00,75.02,75.02,74.88,74.89,38271.0,67.8543,67.8543,67.7277,67.7367,38271.0
2018-05-23 12:00:00,74.89,75.02,74.86,75.02,34686.0,67.7367,67.8543,67.7096,67.8543,34686.0
2018-05-23 12:10:00,75.01,75.06,74.94,74.94,29433.0,67.8453,67.8905,67.782,67.782,29433.0
2018-05-23 12:20:00,74.95,74.99,74.9,74.93,16381.0,67.791,67.8272,67.7458,67.7729,16381.0
2018-05-23 12:30:00,74.94,75.08,74.94,75.07,22660.0,67.782,67.9086,67.782,67.8995,22660.0
2018-05-23 12:40:00,75.07,75.19,75.06,75.19,64590.0,67.8995,68.0081,67.8905,68.0081,64590.0
2018-05-23 12:50:00,75.19,75.25,75.18,75.23,21915.0,68.0081,68.0623,67.999,68.0443,21915.0
2018-05-23 13:00:00,75.24,75.25,75.18,75.2,24874.0,68.0533,68.0623,67.999,68.0171,24874.0
2018-05-23 13:10:00,75.2,75.21,75.16,75.17,18044.0,68.0171,68.0262,67.9809,67.99,18044.0
2018-05-23 13:20:00,75.17,75.22,75.16,75.22,16664.0,67.99,68.0352,67.9809,68.0352,16664.0
2018-05-23 13:30:00,75.23,75.23,75.16,75.18,12915.0,68.0443,68.0443,67.9809,67.999,12915.0
2018-05-23 13:40:00,75.18,75.26,75.18,75.25,14281.0,67.999,68.0714,67.999,68.0623,14281.0
2018-05-23 13:50:00,75.24,75.24,75.15,75.17,19038.0,68.0533,68.0533,67.9719,67.99,19038.0
2018-05-23 14:00:00,75.19,75.47,75.17,75.47,39485.0,68.0081,68.2613,67.99,68.2613,39485.0
2018-05-23 14:10:00,75.44,75.46,75.35,75.42,28070.0,68.2342,68.2523,68.1528,68.2161,28070.0
2018-05-23 14:20:00,75.43,75.51,75.39,75.46,22773.0,68.2251,68.2975,68.189,68.2523,22773.0
2018-05-23 14:30:00,75.46,75.48,75.4,75.45,41335.0,68.2523,68.2704,68.198,68.2432,41335.0
2018-05-23 14:40:00,75.45,75.54,75.45,75.53,29325.0,68.2432,68.3246,68.2432,68.3156,29325.0
2018-05-23 14:50:00,75.53,75.64,75.51,75.64,39189.0,68.3156,68.4151,68.2975,68.4151,39189.0
2018-05-23 15:00:00,75.63,75.73,75.6,75.61,92681.0,68.406,68.4965,68.3789,68.388,92681.0
2018-05-23 15:10:00,75.61,75.61,75.52,75.56,25150.0,68.388,68.388,68.3066,68.3427,25150.0
2018-05-23 15:20:00,75.56,75.65,75.54,75.64,34997.0,68.3427,68.4241,68.3246,68.4151,34997.0
2018-05-23 15:30:00,75.63,75.64,75.54,75.59,42714.0,68.406,68.4151,68.3246,68.3699,42714.0
2018-05-23 15:40:00,75.6,75.65,75.58,75.64,65059.0,68.3789,68.4241,68.3608,68.4151,65059.0
2018-05-23 15:50:00,75.65,75.8,75.64,75.75,205815.0,68.4241,68.5598,68.4151,68.5146,205815.0
2018-05-24 09:30:00,75.91,76.29,75.85,76.2,124930.0,68.6593,69.003,68.605,68.9216,124930.0
2018-05-24 09:40:00,76.19,76.4,76.12,76.17,85026.0,68.9126,69.1025,68.8492,68.8945,85026.0
2018-05-24 09:50:00,76.14,76.16,75.89,75.99,66781.0,68.8673,68.8854,68.6412,68.7317,66781.0
2018-05-24 10:00:00,75.99,76.06,75.95,76.02,68995.0,68.7317,68.795,68.6955,68.7588,68995.0
2018-05-24 10:10:00,76.05,76.05,75.83,75.85,42495.0,68.7859,68.7859,68.5869,68.605,42495.0
2018-05-24 10:20:00,75.84,75.89,75.75,75.85,27428.0,68.596,68.6412,68.5146,68.605,27428.0
2018-05-24 10:30:00,75.84,75.91,75.71,75.89,44512.0,68.596,68.6593,68.4784,68.6412,44512.0
2018-05-24 10:40:00,75.9,75.91,75.68,75.76,34021.0,68.6503,68.6593,68.4513,68.5236,34021.0
2018-05-24 10:50:00,75.78,75.79,75.55,75.55,40304.0,68.5417,68.5508,68.3337,68.3337,40304.0
2018-05-24 11:00:00,75.54,75.73,75.47,75.7,55773.0,68.3246,68.4965,68.2613,68.4694,55773.0
2018-05-24 11:10:00,75.72,75.82,75.71,75.73,49451.0,68.4874,68.5779,68.4784,68.4965,49451.0
2018-05-24 11:20:00,75.72,75.73,75.65,75.66,34660.0,68.4874,68.4965,68.4241,68.4332,34660.0
2018-05-24 11:30:00,75.65,75.68,75.58,75.61,37500.0,68.4241,68.4513,68.3608,68.388,37500.0
2018-05-24 11:40:00,75.61,75.66,75.56,75.56,34044.0,68.388,68.4332,68.3427,68.3427,34044.0
2018-05-24 11:50:00,75.57,75.69,75.5,75.68,34137.0,68.3518,68.4603,68.2885,68.4513,34137.0
2018-05-24 12:00:00,75.67,75.7,75.58,75.69,28048.0,68.4422,68.4694,68.3608,68.4603,28048.0
2018-05-24 12:10:00,75.68,75.76,75.68,75.73,35976.0,68.4513,68.5236,68.4513,68.4965,35976.0
2018-05-24 12:20:00,75.73,75.75,75.71,75.75,20486.0,68.4965,68.5146,68.4784,68.5146,20486.0
2018-05-24 12:30:00,75.75,75.83,75.7,75.73,35818.0,68.5146,68.5869,68.4694,68.4965,35818.0
2018-05-24 12:40:00,75.73,75.77,75.68,75.73,25417.0,68.4965,68.5327,68.4513,68.4965,25417.0
2018-05-24 12:50:00,75.72,75.75,75.68,75.72,24194.0,68.4874,68.5146,68.4513,68.4874,24194.0
2018-05-24 13:00:00,75.73,75.78,75.61,75.63,45334.0,68.4965,68.5417,68.388,68.406,45334.0
2018-05-24 13:10:00,75.63,75.81,75.63,75.81,23688.0,68.406,68.5689,68.406,68.5689,23688.0
2018-05-24 13:20:00,75.82,75.84,75.76,75.77,25098.0,68.5779,68.596,68.5236,68.5327,25098.0
2018-05-24 13:30:00,75.76,75.77,75.7,75.74,34316.0,68.5236,68.5327,68.4694,68.5055,34316.0
2018-05-24 13:40:00,75.73,75.93,75.73,75.91,50969.0,68.4965,68.6774,68.4965,68.6593,50969.0
2018-05-24 13:50:00,75.91,76.02,75.89,76.01,57453.0,68.6593,68.7588,68.6412,68.7497,57453.0
2018-05-24 14:00:00,76.0,76.04,75.97,76.0,37930.0,68.7407,68.7769,68.7136,68.7407,37930.0
2018-05-24 14:10:00,75.99,76.03,75.98,76.03,51789.0,68.7317,68.7678,68.7226,68.7678,51789.0
2018-05-24 14:20:00,76.03,76.12,76.02,76.12,39977.0,68.7678,68.8492,68.7588,68.8492,39977.0
2018-05-24 14:30:00,76.11,76.13,76.09,76.12,44087.0,68.8402,68.8583,68.8221,68.8492,44087.0
2018-05-24 14:40:00,76.12,76.12,75.96,75.99,46595.0,68.8492,68.8492,68.7045,68.7317,46595.0
2018-05-24 14:50:00,75.99,76.05,75.97,76.03,35034.0,68.7317,68.7859,68.7136,68.7678,35034.0
2018-05-24 15:00:00,76.03,76.03,75.97,76.03,58995.0,68.7678,68.7678,68.7136,68.7678,58995.0
2018-05-24 15:10:00,76.03,76.07,76.02,76.05,44412.0,68.7678,68.804,68.7588,68.7859,44412.0
2018-05-24 15:20:00,76.05,76.07,76.02,76.03,53733.0,68.7859,68.804,68.7588,68.7678,53733.0
2018-05-24 15:30:00,76.02,76.04,75.96,75.97,76084.0,68.7588,68.7769,68.7045,68.7136,76084.0
2018-05-24 15:40:00,75.96,76.0,75.92,75.96,113548.0,68.7045,68.7407,68.6683,68.7045,113548.0
2018-05-24 15:50:00,75.96,76.04,75.83,75.92,379073.0,68.7045,68.7769,68.5869,68.6683,379073.0
2018-05-25 09:30:00,75.98,76.04,75.6,75.74,97161.0,68.7226,68.7769,68.3789,68.5055,97161.0
2018-05-25 09:40:00,75.72,75.81,75.64,75.81,45085.0,68.4874,68.5689,68.4151,68.5689,45085.0
2018-05-25 09:50:00,75.79,75.79,75.41,75.41,46382.0,68.5508,68.5508,68.2071,68.2071,46382.0
2018-05-25 10:00:00,75.41,75.42,75.19,75.35,66456.0,68.2071,68.2161,68.0081,68.1528,66456.0
2018-05-25 10:10:00,75.34,75.5,75.29,75.47,53787.0,68.1437,68.2885,68.0985,68.2613,53787.0
2018-05-25 10:20:00,75.46,75.49,75.28,75.42,63223.0,68.2523,68.2794,68.0895,68.2161,63223.0
2018-05-25 10:30:00,75.45,75.59,75.44,75.53,58262.0,68.2432,68.3699,68.2342,68.3156,58262.0
2018-05-25 10:40:00,75.54,75.54,75.21,75.23,40949.0,68.3246,68.3246,68.0262,68.0443,40949.0
2018-05-25 10:50:00,75.24,75.44,75.24,75.42,27467.0,68.0533,68.2342,68.0533,68.2161,27467.0
2018-05-25 11:00:00,75.41,75.52,75.38,75.48,22950.0,68.2071,68.3066,68.1799,68.2704,22950.0
2018-05-25 11:10:00,75.48,75.49,75.39,75.41,29009.0,68.2704,68.2794,68.189,68.2071,29009.0
2018-05-25 11:20:00,75.4,75.4,75.27,75.34,28113.0,68.198,68.198,68.0804,68.1437,28113.0
2018-05-25 11:30:00,75.34,75.4,75.32,75.39,28293.0,68.1437,68.198,68.1257,68.189,28293.0
2018-05-25 11:40:00,75.4,75.4,75.27,75.28,26730.0,68.198,68.198,68.0804,68.0895,26730.0
2018-05-25 11:50:00,75.28,75.28,75.17,75.17,56166.0,68.0895,68.0895,67.99,67.99,56166.0
2018-05-25 12:00:00,75.16,75.22,75.11,75.11,27649.0,67.9809,68.0352,67.9357,67.9357,27649.0
2018-05-25 12:10:00,75.11,75.15,75.05,75.12,50128.0,67.9357,67.9719,67.8814,67.9448,50128.0
2018-05-25 12:20:00,75.12,75.31,75.08,75.29,153233.0,67.9448,68.1166,67.9086,68.0985,153233.0
2018-05-25 12:30:00,75.29,75.29,75.21,75.23,21655.0,68.0985,68.0985,68.0262,68.0443,21655.0
2018-05-25 12:40:00,75.23,75.28,75.2,75.25,23250.0,68.0443,68.0895,68.0171,68.0623,23250.0
2018-05-25 12:50:00,75.26,75.31,75.23,75.26,37367.0,68.0714,68.1166,68.0443,68.0714,37367.0
2018-05-25 13:00:00,75.26,75.31,75.23,75.24,83079.0,68.0714,68.1166,68.0443,68.0533,83079.0
2018-05-25 13:10:00,75.25,75.31,75.23,75.28,19592.0,68.0623,68.1166,68.0443,68.0895,19592.0
2018-05-25 13:20:00,75.27,75.32,75.23,75.28,16880.0,68.0804,68.1257,68.0443,68.0895,16880.0
2018-05-25 13:30:00,75.28,75.35,75.27,75.34,29116.0,68.0895,68.1528,68.0804,68.1437,29116.0
2018-05-25 13:40:00,75.34,75.39,75.33,75.36,39689.0,68.1437,68.189,68.1347,68.1618,39689.0
2018-05-25 13:50:00,75.36,75.37,75.32,75.33,47829.0,68.1618,68.1709,68.1257,68.1347,47829.0
2018-05-25 14:00:00,75.33,75.48,75.27,75.48,28865.0,68.1347,68.2704,68.0804,68.2704,28865.0
2018-05-25 14:10:00,75.48,75.52,75.46,75.52,23769.0,68.2704,68.3066,68.2523,68.3066,23769.0
2018-05-25 14:20:00,75.52,75.56,75.5,75.54,48857.0,68.3066,68.3427,68.2885,68.3246,48857.0
2018-05-25 14:30:00,75.55,75.58,75.42,75.54,49805.0,68.3337,68.3608,68.2161,68.3246,49805.0
2018-05-25 14:40:00,75.54,75.59,75.48,75.59,39265.0,68.3246,68.3699,68.2704,68.3699,39265.0
2018-05-25 14:50:00,75.59,75.64,75.58,75.63,41678.0,68.3699,68.4151,68.3608,68.406,41678.0
2018-05-25 15:00:00,75.64,75.73,75.62,75.69,64768.0,68.4151,68.4965,68.397,68.4603,64768.0
2018-05-25 15:10:00,75.69,75.82,75.65,75.82,69222.0,68.4603,68.5779,68.4241,68.5779,69222.0
2018-05-25 15:20:00,75.81,75.87,75.73,75.81,46627.0,68.5689,68.6231,68.4965,68.5689,46627.0
2018-05-25 15:30:00,75.82,75.82,75.72,75.73,41960.0,68.5779,68.5779,68.4874,68.4965,41960.0
2018-05-25 15:40:00,75.73,75.73,75.65,75.73,120013.0,68.4965,68.4965,68.4241,68.4965,120013.0
2018-05-25 15:50:00,75.73,75.84,75.72,75.77,311848.0,68.4965,68.596,68.4874,68.5327,311848.0
2018-05-29 09:30:00,75.47,75.47,74.95,75.16,97167.0,68.2613,68.2613,67.791,67.9809,97167.0
2018-05-29 09:40:00,75.16,75.2,75.07,75.08,59608.0,67.9809,68.0171,67.8995,67.9086,59608.0
2018-05-29 09:50:00,75.08,75.48,75.08,75.48,30531.0,67.9086,68.2704,67.9086,68.2704,30531.0
2018-05-29 10:00:00,75.46,75.48,75.31,75.33,55750.0,68.2523,68.2704,68.1166,68.1347,55750.0
2018-05-29 10:10:00,75.32,75.32,75.14,75.15,42467.0,68.1257,68.1257,67.9628,67.9719,42467.0
2018-05-29 10:20:00,75.15,75.29,75.11,75.23,40583.0,67.9719,68.0985,67.9357,68.0443,40583.0
2018-05-29 10:30:00,75.21,75.23,74.95,75.07,32377.0,68.0262,68.0443,67.791,67.8995,32377.0
2018-05-29 10:40:00,75.07,75.18,75.05,75.12,27583.0,67.8995,67.999,67.8814,67.9448,27583.0
2018-05-29 10:50:00,75.14,75.15,74.97,74.97,31458.0,67.9628,67.9719,67.8091,67.8091,31458.0
2018-05-29 11:00:00,74.98,74.99,74.89,74.97,48646.0,67.8181,67.8272,67.7367,67.8091,48646.0
2018-05-29 11:10:00,74.97,75.05,74.96,75.0,48211.0,67.8091,67.8814,67.8,67.8362,48211.0
2018-05-29 11:20:00,74.99,75.04,74.92,74.96,52285.0,67.8272,67.8724,67.7639,67.8,52285.0
2018-05-29 11:30:00,74.96,74.96,74.83,74.84,43051.0,67.8,67.8,67.6825,67.6915,43051.0
2018-05-29 11:40:00,74.82,74.9,74.65,74.88,85570.0,67.6734,67.7458,67.5197,67.7277,85570.0
2018-05-29 11:50:00,74.86,74.9,74.78,74.78,35131.0,67.7096,67.7458,67.6372,67.6372,35131.0
2018-05-29 12:00:00,74.77,74.79,74.61,74.64,100868.0,67.6282,67.6463,67.4835,67.5106,100868.0
2018-05-29 12:10:00,74.64,74.72,74.57,74.69,37863.0,67.5106,67.583,67.4473,67.5558,37863.0
2018-05-29 12:20:00,74.67,74.75,74.57,74.61,30317.0,67.5377,67.6101,67.4473,67.4835,30317.0
2018-05-29 12:30:00,74.61,74.69,74.53,74.55,63937.0,67.4835,67.5558,67.4111,67.4292,63937.0
2018-05-29 12:40:00,74.55,74.66,74.41,74.46,114584.0,67.4292,67.5287,67.3026,67.3478,114584.0
2018-05-29 12:50:00,74.45,74.61,74.45,74.51,70110.0,67.3388,67.4835,67.3388,67.393,70110.0
2018-05-29 13:00:00,74.51,74.51,74.15,74.21,80305.0,67.393,67.393,67.0674,67.1217,80305.0
2018-05-29 13:10:00,74.21,74.3,74.1,74.1,63169.0,67.1217,67.2031,67.0222,67.0222,63169.0
2018-05-29 13:20:00,74.11,74.2,74.06,74.17,70560.0,67.0312,67.1126,66.986,67.0855,70560.0
2018-05-29 13:30:00,74.17,74.19,73.97,74.04,64187.0,67.0855,67.1036,66.9046,66.9679,64187.0
2018-05-29 13:40:00,74.04,74.41,74.04,74.39,37015.0,66.9679,67.3026,66.9679,67.2845,37015.0
2018-05-29 13:50:00,74.39,74.43,74.3,74.31,31629.0,67.2845,67.3207,67.2031,67.2121,31629.0
2018-05-29 14:00:00,74.29,74.36,74.16,74.24,42130.0,67.194,67.2574,67.0765,67.1488,42130.0
2018-05-29 14:10:00,74.25,74.33,74.2,74.29,62348.0,67.1579,67.2302,67.1126,67.194,62348.0
2018-05-29 14:20:00,74.28,74.28,74.16,74.25,52446.0,67.185,67.185,67.0765,67.1579,52446.0
2018-05-29 14:30:00,74.26,74.37,74.17,74.29,108763.0,67.1669,67.2664,67.0855,67.194,108763.0
2018-05-29 14:40:00,74.29,74.33,74.15,74.15,45492.0,67.194,67.2302,67.0674,67.0674,45492.0
2018-05-29 14:50:00,74.16,74.24,74.12,74.16,35736.0,67.0765,67.1488,67.0403,67.0765,35736.0
2018-05-29 15:00:00,74.16,74.28,74.14,74.2,49241.0,67.0765,67.185,67.0584,67.1126,49241.0
2018-05-29 15:10:00,74.21,74.27,74.17,74.23,48591.0,67.1217,67.1759,67.0855,67.1398,48591.0
2018-05-29 15:20:00,74.21,74.22,74.12,74.15,66157.0,67.1217,67.1307,67.0403,67.0674,66157.0
2018-05-29 15:30:00,74.15,74.23,74.13,74.19,181704.0,67.0674,67.1398,67.0493,67.1036,181704.0
2018-05-29 15:40:00,74.19,74.42,74.16,74.35,187616.0,67.1036,67.3116,67.0765,67.2483,187616.0
2018-05-29 15:50:00,74.36,74.45,74.34,74.4,283034.0,67.2574,67.3388,67.2393,67.2935,283034.0
2018-05-30 09:30:00,74.6,75.13,74.5,74.97,88624.0,67.4744,67.9538,67.384,67.8091,88624.0
2018-05-30 09:40:00,74.99,75.26,74.86,75.23,159077.0,67.8272,68.0714,67.7096,68.0443,159077.0
2018-05-30 09:50:00,75.23,75.33,74.97,75.06,110821.0,68.0443,68.1347,67.8091,67.8905,110821.0
2018-05-30 10:00:00,75.06,75.1,74.98,75.1,48095.0,67.8905,67.9267,67.8181,67.9267,48095.0
2018-05-30 10:10:00,75.11,75.24,75.03,75.03,36539.0,67.9357,68.0533,67.8634,67.8634,36539.0
2018-05-30 10:20:00,75.06,75.16,74.99,75.15,36130.0,67.8905,67.9809,67.8272,67.9719,36130.0
2018-05-30 10:30:00,75.15,75.41,75.15,75.38,47695.0,67.9719,68.2071,67.9719,68.1799,47695.0
2018-05-30 10:40:00,75.38,75.56,75.34,75.52,54185.0,68.1799,68.3427,68.1437,68.3066,54185.0
2018-05-30 10:50:00,75.53,75.59,75.51,75.55,44600.0,68.3156,68.3699,68.2975,68.3337,44600.0
2018-05-30 11:00:00,75.55,75.65,75.52,75.57,76082.0,68.3337,68.4241,68.3066,68.3518,76082.0
2018-05-30 11:10:00,75.57,75.68,75.57,75.63,56019.0,68.3518,68.4513,68.3518,68.406,56019.0
2018-05-30 11:20:00,75.62,75.65,75.57,75.57,55033.0,68.397,68.4241,68.3518,68.3518,55033.0
2018-05-30 11:30:00,75.58,75.81,75.57,75.77,55409.0,68.3608,68.5689,68.3518,68.5327,55409.0
2018-05-30 11:40:00,75.78,75.8,75.71,75.79,42349.0,68.5417,68.5598,68.4784,68.5508,42349.0
2018-05-30 11:50:00,75.79,75.81,75.66,75.81,80519.0,68.5508,68.5689,68.4332,68.5689,80519.0
2018-05-30 12:00:00,75.81,75.9,75.79,75.8,45006.0,68.5689,68.6503,68.5508,68.5598,45006.0
2018-05-30 12:10:00,75.8,75.81,75.68,75.73,48918.0,68.5598,68.5689,68.4513,68.4965,48918.0
2018-05-30 12:20:00,75.72,75.79,75.72,75.76,33825.0,68.4874,68.5508,68.4874,68.5236,33825.0
2018-05-30 12:30:00,75.75,75.76,75.65,75.67,29631.0,68.5146,68.5236,68.4241,68.4422,29631.0
2018-05-30 12:40:00,75.66,75.75,75.65,75.74,28276.0,68.4332,68.5146,68.4241,68.5055,28276.0
2018-05-30 12:50:00,75.74,75.78,75.72,75.76,35499.0,68.5055,68.5417,68.4874,68.5236,35499.0
2018-05-30 13:00:00,75.76,75.8,75.73,75.78,50972.0,68.5236,68.5598,68.4965,68.5417,50972.0
2018-05-30 13:10:00,75.77,75.83,75.69,75.77,33377.0,68.5327,68.5869,68.4603,68.5327,33377.0
2018-05-30 13:20:00,75.76,75.83,75.76,75.79,33749.0,68.5236,68.5869,68.5236,68.5508,33749.0
2018-05-30 13:30:00,75.79,75.83,75.78,75.83,27020.0,68.5508,68.5869,68.5417,68.5869,27020.0
2018-05-30 13:40:00,75.82,75.86,75.78,75.85,112265.0,68.5779,68.6141,68.5417,68.605,112265.0
2018-05-30 13:50:00,75.85,75.87,75.78,75.8,41010.0,68.605,68.6231,68.5417,68.5598,41010.0
2018-05-30 14:00:00,75.8,75.85,75.78,75.84,40710.0,68.5598,68.605,68.5417,68.596,40710.0
2018-05-30 14:10:00,75.85,75.88,75.82,75.88,44977.0,68.605,68.6322,68.5779,68.6322,44977.0
2018-05-30 14:20:00,75.88,75.97,75.87,75.95,66914.0,68.6322,68.7136,68.6231,68.6955,66914.0
2018-05-30 14:30:00,75.94,76.03,75.93,75.97,56148.0,68.6864,68.7678,68.6774,68.7136,56148.0
2018-05-30 14:40:00,75.97,76.01,75.92,75.94,38461.0,68.7136,68.7497,68.6683,68.6864,38461.0
2018-05-30 14:50:00,75.94,75.96,75.89,75.91,32157.0,68.6864,68.7045,68.6412,68.6593,32157.0
2018-05-30 15:00:00,75.91,75.94,75.83,75.84,47120.0,68.6593,68.6864,68.5869,68.596,47120.0
2018-05-30 15:10:00,75.84,75.89,75.77,75.81,85018.0,68.596,68.6412,68.5327,68.5689,85018.0
2018-05-30 15:20:00,75.84,75.84,75.76,75.77,57853.0,68.596,68.596,68.5236,68.5327,57853.0
2018-05-30 15:30:00,75.76,75.78,75.73,75.75,86014.0,68.5236,68.5417,68.4965,68.5146,86014.0
2018-05-30 15:40:00,75.75,75.78,75.67,75.67,162845.0,68.5146,68.5417,68.4422,68.4422,162845.0
2018-05-30 15:50:00,75.7,75.76,75.66,75.69,302088.0,68.4694,68.5236,68.4332,68.4603,302088.0
2018-05-31 09:30:00,75.79,75.9,74.92,75.88,80728.0,68.5508,68.6503,67.7639,68.6322,80728.0
2018-05-31 09:40:00,75.94,76.09,75.72,75.84,81214.0,68.6864,68.8221,68.4874,68.596,81214.0
2018-05-31 09:50:00,75.84,76.14,75.8,76.08,44218.0,68.596,68.8673,68.5598,68.8131,44218.0
2018-05-31 10:00:00,76.08,76.1,75.87,75.96,72277.0,68.8131,68.8312,68.6231,68.7045,72277.0
2018-05-31 10:10:00,75.97,76.1,75.94,75.94,76203.0,68.7136,68.8312,68.6864,68.6864,76203.0
2018-05-31 10:20:00,75.94,76.04,75.88,75.97,49996.0,68.6864,68.7769,68.6322,68.7136,49996.0
2018-05-31 10:30:00,75.95,75.95,75.84,75.86,48160.0,68.6955,68.6955,68.596,68.6141,48160.0
2018-05-31 10:40:00,75.88,75.89,75.6,75.6,81765.0,68.6322,68.6412,68.3789,68.3789,81765.0
2018-05-31 10:50:00,75.61,75.71,75.58,75.68,49467.0,68.388,68.4784,68.3608,68.4513,49467.0
2018-05-31 11:00:00,75.68,75.79,75.61,75.76,38193.0,68.4513,68.5508,68.388,68.5236,38193.0
2018-05-31 11:10:00,75.77,75.86,75.75,75.81,168957.0,68.5327,68.6141,68.5146,68.5689,168957.0
2018-05-31 11:20:00,75.81,76.06,75.81,76.06,72038.0,68.5689,68.795,68.5689,68.795,72038.0
2018-05-31 11:30:00,76.07,76.12,75.87,76.02,58823.0,68.804,68.8492,68.6231,68.7588,58823.0
2018-05-31 11:40:00,76.03,76.22,76.02,76.11,47300.0,68.7678,68.9397,68.7588,68.8402,47300.0
2018-05-31 11:50:00,76.12,76.14,76.0,76.05,36249.0,68.8492,68.8673,68.7407,68.7859,36249.0
2018-05-31 12:00:00,76.02,76.04,75.88,75.89,45145.0,68.7588,68.7769,68.6322,68.6412,45145.0
2018-05-31 12:10:00,75.88,75.96,75.85,75.91,72263.0,68.6322,68.7045,68.605,68.6593,72263.0
2018-05-31 12:20:00,75.91,75.92,75.77,75.81,96749.0,68.6593,68.6683,68.5327,68.5689,96749.0
2018-05-31 12:30:00,75.82,75.83,75.73,75.74,136873.0,68.5779,68.5869,68.4965,68.5055,136873.0
2018-05-31 12:40:00,75.73,75.81,75.63,75.79,79633.0,68.4965,68.5689,68.406,68.5508,79633.0
2018-05-31 12:50:00,75.8,75.8,75.71,75.75,43881.0,68.5598,68.5598,68.4784,68.5146,43881.0
2018-05-31 13:00:00,75.74,75.74,75.52,75.56,38783.0,68.5055,68.5055,68.3066,68.3427,38783.0
2018-05-31 13:10:00,75.55,75.58,75.48,75.57,41888.0,68.3337,68.3608,68.2704,68.3518,41888.0
2018-05-31 13:20:00,75.57,75.57,75.47,75.48,61591.0,68.3518,68.3518,68.2613,68.2704,61591.0
2018-05-31 13:30:00,75.48,75.51,75.33,75.34,70349.0,68.2704,68.2975,68.1347,68.1437,70349.0
2018-05-31 13:40:00,75.35,75.38,75.24,75.24,84756.0,68.1528,68.1799,68.0533,68.0533,84756.0
2018-05-31 13:50:00,75.25,75.29,75.07,75.08,92889.0,68.0623,68.0985,67.8995,67.9086,92889.0
2018-05-31 14:00:00,75.09,75.16,75.03,75.07,57379.0,67.9176,67.9809,67.8634,67.8995,57379.0
2018-05-31 14:10:00,75.08,75.31,75.04,75.28,53029.0,67.9086,68.1166,67.8724,68.0895,53029.0
2018-05-31 14:20:00,75.28,75.35,75.26,75.26,40784.0,68.0895,68.1528,68.0714,68.0714,40784.0
2018-05-31 14:30:00,75.24,75.29,75.22,75.29,47201.0,68.0533,68.0985,68.0352,68.0985,47201.0
2018-05-31 14:40:00,75.29,75.36,75.29,75.33,70946.0,68.0985,68.1618,68.0985,68.1347,70946.0
2018-05-31 14:50:00,75.33,75.46,75.33,75.45,71637.0,68.1347,68.2523,68.1347,68.2432,71637.0
2018-05-31 15:00:00,75.44,75.54,75.38,75.52,76415.0,68.2342,68.3246,68.1799,68.3066,76415.0
2018-05-31 15:10:00,75.52,75.57,75.48,75.49,43775.0,68.3066,68.3518,68.2704,68.2794,43775.0
2018-05-31 15:20:00,75.49,75.56,75.46,75.54,60377.0,68.2794,68.3427,68.2523,68.3246,60377.0
2018-05-31 15:30:00,75.55,75.66,75.5,75.6,119482.0,68.3337,68.4332,68.2885,68.3789,119482.0
2018-05-31 15:40:00,75.6,75.61,75.46,75.58,110219.0,68.3789,68.388,68.2523,68.3608,110219.0
2018-05-31 15:50:00,75.57,75.57,75.3,75.35,580050.0,68.3518,68.3518,68.1076,68.1528,580050.0
2018-06-01 09:30:00,75.78,76.52,75.77,76.47,140716.0,68.5417,69.211,68.5327,69.1658,140716.0
2018-06-01 09:40:00,76.53,76.57,76.39,76.5,64226.0,69.2201,69.2563,69.0935,69.1929,64226.0
2018-06-01 09:50:00,76.49,76.55,76.28,76.51,72522.0,69.1839,69.2382,68.994,69.202,72522.0
2018-06-01 10:00:00,76.52,76.6,76.46,76.53,57037.0,69.211,69.2834,69.1568,69.2201,57037.0
2018-06-01 10:10:00,76.54,76.68,76.38,76.47,57385.0,69.2291,69.3558,69.0844,69.1658,57385.0
2018-06-01 10:20:00,76.49,76.84,76.48,76.72,78842.0,69.1839,69.5005,69.1749,69.3919,78842.0
2018-06-01 10:30:00,76.73,76.86,76.61,76.68,92394.0,69.401,69.5186,69.2924,69.3558,92394.0
2018-06-01 10:40:00,76.67,76.69,76.58,76.68,38748.0,69.3467,69.3648,69.2653,69.3558,38748.0
2018-06-01 10:50:00,76.72,76.85,76.71,76.81,41416.0,69.3919,69.5095,69.3829,69.4733,41416.0
2018-06-01 11:00:00,76.82,76.88,76.75,76.77,34128.0,69.4824,69.5366,69.4191,69.4372,34128.0
2018-06-01 11:10:00,76.75,76.82,76.67,76.75,38193.0,69.4191,69.4824,69.3467,69.4191,38193.0
2018-06-01 11:20:00,76.75,76.81,76.66,76.7,39698.0,69.4191,69.4733,69.3377,69.3738,39698.0
2018-06-01 11:30:00,76.68,76.81,76.67,76.77,32940.0,69.3558,69.4733,69.3467,69.4372,32940.0
2018-06-01 11:40:00,76.77,76.92,76.75,76.92,52257.0,69.4372,69.5728,69.4191,69.5728,52257.0
2018-06-01 11:50:00,76.91,76.97,76.9,76.95,45030.0,69.5638,69.6181,69.5547,69.6,45030.0
2018-06-01 12:00:00,76.95,77.22,76.95,77.11,132365.0,69.6,69.8442,69.6,69.7447,132365.0
2018-06-01 12:10:00,77.12,77.19,77.11,77.19,33552.0,69.7537,69.817,69.7447,69.817,33552.0
2018-06-01 12:20:00,77.19,77.2,77.03,77.07,32701.0,69.817,69.8261,69.6723,69.7085,32701.0
2018-06-01 12:30:00,77.08,77.15,77.02,77.12,68581.0,69.7175,69.7809,69.6633,69.7537,68581.0
2018-06-01 12:40:00,77.12,77.12,77.01,77.01,95158.0,69.7537,69.7537,69.6542,69.6542,95158.0
2018-06-01 12:50:00,77.01,77.08,76.99,77.03,63622.0,69.6542,69.7175,69.6361,69.6723,63622.0
2018-06-01 13:00:00,77.03,77.09,77.01,77.05,29992.0,69.6723,69.7266,69.6542,69.6904,29992.0
2018-06-01 13:10:00,77.07,77.12,77.02,77.04,49002.0,69.7085,69.7537,69.6633,69.6814,49002.0
2018-06-01 13:20:00,77.03,77.12,77.03,77.08,36849.0,69.6723,69.7537,69.6723,69.7175,36849.0
2018-06-01 13:30:00,77.08,77.09,77.01,77.01,38106.0,69.7175,69.7266,69.6542,69.6542,38106.0
2018-06-01 13:40:00,76.98,77.06,76.98,77.02,38183.0,69.6271,69.6995,69.6271,69.6633,38183.0
2018-06-01 13:50:00,77.02,77.05,76.99,77.0,42843.0,69.6633,69.6904,69.6361,69.6452,42843.0
2018-06-01 14:00:00,77.01,77.03,76.88,76.91,53962.0,69.6542,69.6723,69.5366,69.5638,53962.0
2018-06-01 14:10:00,76.91,76.98,76.89,76.98,33111.0,69.5638,69.6271,69.5457,69.6271,33111.0
2018-06-01 14:20:00,76.98,77.06,76.96,77.0,35614.0,69.6271,69.6995,69.609,69.6452,35614.0
2018-06-01 14:30:00,77.02,77.03,76.9,76.92,32102.0,69.6633,69.6723,69.5547,69.5728,32102.0
2018-06-01 14:40:00,76.92,76.98,76.88,76.95,33622.0,69.5728,69.6271,69.5366,69.6,33622.0
2018-06-01 14:50:00,76.95,76.96,76.88,76.9,33283.0,69.6,69.609,69.5366,69.5547,33283.0
2018-06-01 15:00:00,76.91,76.91,76.82,76.84,34271.0,69.5638,69.5638,69.4824,69.5005,34271.0
2018-06-01 15:10:00,76.84,76.84,76.76,76.78,45131.0,69.5005,69.5005,69.4281,69.4462,45131.0
2018-06-01 15:20:00,76.78,76.79,76.72,76.73,40469.0,69.4462,69.4552,69.3919,69.401,40469.0
2018-06-01 15:30:00,76.73,76.8,76.73,76.8,68016.0,69.401,69.4643,69.401,69.4643,68016.0
2018-06-01 15:40:00,76.8,76.82,76.72,76.72,93286.0,69.4643,69.4824,69.3919,69.3919,93286.0
2018-06-01 15:50:00,76.72,76.88,76.71,76.86,252584.0,69.3919,69.5366,69.3829,69.5186,252584.0
2018-06-04 09:30:00,76.86,77.16,76.81,76.9,195689.0,69.5186,69.7899,69.4733,69.5547,195689.0
2018-06-04 09:40:00,76.9,77.04,76.72,77.01,150703.0,69.5547,69.6814,69.3919,69.6542,150703.0
2018-06-04 09:50:00,76.98,77.26,76.94,77.26,43028.0,69.6271,69.8804,69.5909,69.8804,43028.0
2018-06-04 10:00:00,77.26,77.3,77.02,77.06,43349.0,69.8804,69.9165,69.6633,69.6995,43349.0
2018-06-04 10:10:00,77.07,77.15,77.0,77.06,50300.0,69.7085,69.7809,69.6452,69.6995,50300.0
2018-06-04 10:20:00,77.06,77.19,77.05,77.13,36562.0,69.6995,69.817,69.6904,69.7628,36562.0
2018-06-04 10:30:00,77.1,77.15,76.97,77.08,44545.0,69.7356,69.7809,69.6181,69.7175,44545.0
2018-06-04 10:40:00,77.09,77.27,77.07,77.24,44296.0,69.7266,69.8894,69.7085,69.8623,44296.0
2018-06-04 10:50:00,77.25,77.41,77.22,77.36,52772.0,69.8713,70.016,69.8442,69.9708,52772.0
2018-06-04 11:00:00,77.36,77.45,77.18,77.21,40873.0,69.9708,70.0522,69.808,69.8351,40873.0
2018-06-04 11:10:00,77.19,77.2,76.97,77.09,39441.0,69.817,69.8261,69.6181,69.7266,39441.0
2018-06-04 11:20:00,77.06,77.08,76.88,76.99,41955.0,69.6995,69.7175,69.5366,69.6361,41955.0
2018-06-04 11:30:00,77.0,77.01,76.88,76.94,28095.0,69.6452,69.6542,69.5366,69.5909,28095.0
2018-06-04 11:40:00,76.95,77.0,76.92,76.96,24667.0,69.6,69.6452,69.5728,69.609,24667.0
2018-06-04 11:50:00,76.97,76.99,76.87,76.92,29325.0,69.6181,69.6361,69.5276,69.5728,29325.0
2018-06-04 12:00:00,76.91,76.95,76.83,76.87,59811.0,69.5638,69.6,69.4914,69.5276,59811.0
2018-06-04 12:10:00,76.87,76.92,76.82,76.9,29508.0,69.5276,69.5728,69.4824,69.5547,29508.0
2018-06-04 12:20:00,76.9,76.97,76.85,76.93,25181.0,69.5547,69.6181,69.5095,69.5819,25181.0
2018-06-04 12:30:00,76.95,77.0,76.87,76.97,14387.0,69.6,69.6452,69.5276,69.6181,14387.0
2018-06-04 12:40:00,76.95,76.96,76.93,76.95,11028.0,69.6,69.609,69.5819,69.6,11028.0
2018-06-04 12:50:00,76.95,76.99,76.95,76.98,18618.0,69.6,69.6361,69.6,69.6271,18618.0
2018-06-04 13:00:00,76.97,77.04,76.97,77.03,17679.0,69.6181,69.6814,69.6181,69.6723,17679.0
2018-06-04 13:10:00,77.03,77.17,77.02,77.16,22905.0,69.6723,69.7989,69.6633,69.7899,22905.0
2018-06-04 13:20:00,77.16,77.17,76.95,77.01,42349.0,69.7899,69.7989,69.6,69.6542,42349.0
2018-06-04 13:30:00,77.01,77.05,76.96,77.04,27231.0,69.6542,69.6904,69.609,69.6814,27231.0
2018-06-04 13:40:00,77.04,77.08,77.03,77.04,25172.0,69.6814,69.7175,69.6723,69.6814,25172.0
2018-06-04 13:50:00,77.04,77.11,77.0,77.08,53729.0,69.6814,69.7447,69.6452,69.7175,53729.0
2018-06-04 14:00:00,77.08,77.25,76.96,77.15,155797.0,69.7175,69.8713,69.609,69.7809,155797.0
2018-06-04 14:10:00,77.15,77.22,77.1,77.15,122562.0,69.7809,69.8442,69.7356,69.7809,122562.0
2018-06-04 14:20:00,77.15,77.2,77.06,77.11,40699.0,69.7809,69.8261,69.6995,69.7447,40699.0
2018-06-04 14:30:00,77.11,77.14,77.06,77.13,28039.0,69.7447,69.7718,69.6995,69.7628,28039.0
2018-06-04 14:40:00,77.11,77.11,77.04,77.06,28270.0,69.7447,69.7447,69.6814,69.6995,28270.0
2018-06-04 14:50:00,77.07,77.14,77.02,77.12,28690.0,69.7085,69.7718,69.6633,69.7537,28690.0
2018-06-04 15:00:00,77.11,77.18,77.08,77.16,28814.0,69.7447,69.808,69.7175,69.7899,28814.0
2018-06-04 15:10:00,77.16,77.25,77.15,77.2,28752.0,69.7899,69.8713,69.7809,69.8261,28752.0
2018-06-04 15:20:00,77.2,77.21,77.15,77.18,28835.0,69.8261,69.8351,69.7809,69.808,28835.0
2018-06-04 15:30:00,77.18,77.2,77.16,77.19,43873.0,69.808,69.8261,69.7899,69.817,43873.0
2018-06-04 15:40:00,77.18,77.3,77.18,77.29,172809.0,69.808,69.9165,69.808,69.9075,172809.0
2018-06-04 15:50:00,77.29,77.32,77.18,77.21,256851.0,69.9075,69.9346,69.808,69.8351,256851.0
2018-06-05 09:30:00,77.36,77.4,77.1,77.21,84929.0,69.9708,70.007,69.7356,69.8351,84929.0
2018-06-05 09:40:00,77.19,77.25,77.04,77.17,118822.0,69.817,69.8713,69.6814,69.7989,118822.0
2018-06-05 09:50:00,77.18,77.36,77.08,77.08,69606.0,69.808,69.9708,69.7175,69.7175,69606.0
2018-06-05 10:00:00,77.1,77.35,77.08,77.18,52776.0,69.7356,69.9618,69.7175,69.808,52776.0
2018-06-05 10:10:00,77.17,77.19,76.97,77.03,33498.0,69.7989,69.817,69.6181,69.6723,33498.0
2018-06-05 10:20:00,77.05,77.05,76.88,76.96,23774.0,69.6904,69.6904,69.5366,69.609,23774.0
2018-06-05 10:30:00,76.97,77.01,76.84,76.93,38328.0,69.6181,69.6542,69.5005,69.5819,38328.0
2018-06-05 10:40:00,76.94,77.1,76.91,77.01,31697.0,69.5909,69.7356,69.5638,69.6542,31697.0
2018-06-05 10:50:00,77.02,77.04,76.86,76.95,33191.0,69.6633,69.6814,69.5186,69.6,33191.0
2018-06-05 11:00:00,76.96,77.02,76.84,76.84,27730.0,69.609,69.6633,69.5005,69.5005,27730.0
2018-06-05 11:10:00,76.82,76.94,76.81,76.92,37159.0,69.4824,69.5909,69.4733,69.5728,37159.0
2018-06-05 11:20:00,76.92,76.96,76.85,76.85,33145.0,69.5728,69.609,69.5095,69.5095,33145.0
2018-06-05 11:30:00,76.85,76.88,76.79,76.83,59516.0,69.5095,69.5366,69.4552,69.4914,59516.0
2018-06-05 11:40:00,76.82,76.88,76.71,76.78,46178.0,69.4824,69.5366,69.3829,69.4462,46178.0
2018-06-05 11:50:00,76.77,76.85,76.75,76.77,25770.0,69.4372,69.5095,69.4191,69.4372,25770.0
2018-06-05 12:00:00,76.78,76.91,76.7,76.9,38277.0,69.4462,69.5638,69.3738,69.5547,38277.0
2018-06-05 12:10:00,76.91,76.93,76.81,76.83,32587.0,69.5638,69.5819,69.4733,69.4914,32587.0
2018-06-05 12:20:00,76.83,76.89,76.8,76.87,50443.0,69.4914,69.5457,69.4643,69.5276,50443.0
2018-06-05 12:30:00,76.86,76.88,76.77,76.81,15806.0,69.5186,69.5366,69.4372,69.4733,15806.0
2018-06-05 12:40:00,76.81,76.83,76.69,76.69,22052.0,69.4733,69.4914,69.3648,69.3648,22052.0
2018-06-05 12:50:00,76.69,76.75,76.67,76.75,25450.0,69.3648,69.4191,69.3467,69.4191,25450.0
2018-06-05 13:00:00,76.75,76.86,76.74,76.85,39225.0,69.4191,69.5186,69.41,69.5095,39225.0
2018-06-05 13:10:00,76.86,76.96,76.86,76.92,24922.0,69.5186,69.609,69.5186,69.5728,24922.0
2018-06-05 13:20:00,76.91,76.97,76.91,76.96,14958.0,69.5638,69.6181,69.5638,69.609,14958.0
2018-06-05 13:30:00,76.96,76.98,76.92,76.95,19712.0,69.609,69.6271,69.5728,69.6,19712.0
2018-06-05 13:40:00,76.95,77.0,76.93,77.0,28741.0,69.6,69.6452,69.5819,69.6452,28741.0
2018-06-05 13:50:00,77.0,77.01,76.95,76.98,22134.0,69.6452,69.6542,69.6,69.6271,22134.0
2018-06-05 14:00:00,76.98,76.99,76.86,76.87,24197.0,69.6271,69.6361,69.5186,69.5276,24197.0
2018-06-05 14:10:00,76.87,76.95,76.86,76.89,22240.0,69.5276,69.6,69.5186,69.5457,22240.0
2018-06-05 14:20:00,76.89,76.92,76.87,76.88,19722.0,69.5457,69.5728,69.5276,69.5366,19722.0
2018-06-05 14:30:00,76.87,76.88,76.8,76.81,27298.0,69.5276,69.5366,69.4643,69.4733,27298.0
2018-06-05 14:40:00,76.81,76.83,76.79,76.8,24480.0,69.4733,69.4914,69.4552,69.4643,24480.0
2018-06-05 14:50:00,76.81,76.85,76.76,76.76,26467.0,69.4733,69.5095,69.4281,69.4281,26467.0
2018-06-05 15:00:00,76.77,76.87,76.76,76.87,33243.0,69.4372,69.5276,69.4281,69.5276,33243.0
2018-06-05 15:10:00,76.87,76.93,76.85,76.93,35474.0,69.5276,69.5819,69.5095,69.5819,35474.0
2018-06-05 15:20:00,76.92,76.97,76.91,76.95,38419.0,69.5728,69.6181,69.5638,69.6,38419.0
2018-06-05 15:30:00,76.95,77.0,76.91,76.97,40947.0,69.6,69.6452,69.5638,69.6181,40947.0
2018-06-05 15:40:00,76.97,77.02,76.91,77.01,74236.0,69.6181,69.6633,69.5638,69.6542,74236.0
2018-06-05 15:50:00,77.01,77.19,76.99,77.02,236893.0,69.6542,69.817,69.6361,69.6633,236893.0
2018-06-06 09:30:00,77.17,77.4,77.11,77.19,66862.0,69.7989,70.007,69.7447,69.817,66862.0
2018-06-06 09:40:00,77.2,77.35,77.18,77.22,45132.0,69.8261,69.9618,69.808,69.8442,45132.0
2018-06-06 09:50:00,77.23,77.32,77.1,77.2,36333.0,69.8532,69.9346,69.7356,69.8261,36333.0
2018-06-06 10:00:00,77.2,77.27,77.14,77.18,35416.0,69.8261,69.8894,69.7718,69.808,35416.0
2018-06-06 10:10:00,77.18,77.23,77.13,77.18,40312.0,69.808,69.8532,69.7628,69.808,40312.0
2018-06-06 10:20:00,77.18,77.41,77.18,77.38,36586.0,69.808,70.016,69.808,69.9889,36586.0
2018-06-06 10:30:00,77.38,77.5,77.36,77.4,73323.0,69.9889,70.0974,69.9708,70.007,73323.0
2018-06-06 10:40:00,77.41,77.45,77.21,77.22,36264.0,70.016,70.0522,69.8351,69.8442,36264.0
2018-06-06 10:50:00,77.24,77.39,77.23,77.34,23797.0,69.8623,69.9979,69.8532,69.9527,23797.0
2018-06-06 11:00:00,77.38,77.45,77.38,77.45,22973.0,69.9889,70.0522,69.9889,70.0522,22973.0
2018-06-06 11:10:00,77.45,77.49,77.42,77.45,21024.0,70.0522,70.0884,70.0251,70.0522,21024.0
2018-06-06 11:20:00,77.45,77.49,77.42,77.47,27207.0,70.0522,70.0884,70.0251,70.0703,27207.0
2018-06-06 11:30:00,77.48,77.52,77.45,77.46,30275.0,70.0793,70.1155,70.0522,70.0612,30275.0
2018-06-06 11:40:00,77.45,77.55,77.45,77.53,22801.0,70.0522,70.1427,70.0522,70.1246,22801.0
2018-06-06 11:50:00,77.51,77.53,77.37,77.41,37655.0,70.1065,70.1246,69.9798,70.016,37655.0
2018-06-06 12:00:00,77.41,77.43,77.31,77.33,37919.0,70.016,70.0341,69.9256,69.9437,37919.0
2018-06-06 12:10:00,77.32,77.4,77.32,77.4,25989.0,69.9346,70.007,69.9346,70.007,25989.0
2018-06-06 12:20:00,77.4,77.4,77.19,77.24,39060.0,70.007,70.007,69.817,69.8623,39060.0
2018-06-06 12:30:00,77.24,77.32,77.24,77.28,33735.0,69.8623,69.9346,69.8623,69.8984,33735.0
2018-06-06 12:40:00,77.28,77.37,77.28,77.36,24305.0,69.8984,69.9798,69.8984,69.9708,24305.0
2018-06-06 12:50:00,77.37,77.41,77.31,77.39,26855.0,69.9798,70.016,69.9256,69.9979,26855.0
2018-06-06 13:00:00,77.39,77.44,77.36,77.43,23141.0,69.9979,70.0432,69.9708,70.0341,23141.0
2018-06-06 13:10:00,77.42,77.45,77.36,77.41,21381.0,70.0251,70.0522,69.9708,70.016,21381.0
2018-06-06 13:20:00,77.4,77.4,77.3,77.34,24616.0,70.007,70.007,69.9165,69.9527,24616.0
2018-06-06 13:30:00,77.34,77.49,77.33,77.48,33197.0,69.9527,70.0884,69.9437,70.0793,33197.0
2018-06-06 13:40:00,77.47,77.48,77.4,77.43,21145.0,70.0703,70.0793,70.007,70.0341,21145.0
2018-06-06 13:50:00,77.43,77.44,77.35,77.4,23717.0,70.0341,70.0432,69.9618,70.007,23717.0
2018-06-06 14:00:00,77.39,77.49,77.39,77.48,20080.0,69.9979,70.0884,69.9979,70.0793,20080.0
2018-06-06 14:10:00,77.47,77.52,77.45,77.48,23830.0,70.0703,70.1155,70.0522,70.0793,23830.0
2018-06-06 14:20:00,77.49,77.51,77.46,77.48,15794.0,70.0884,70.1065,70.0612,70.0793,15794.0
2018-06-06 14:30:00,77.49,77.56,77.48,77.54,19887.0,70.0884,70.1517,70.0793,70.1336,19887.0
2018-06-06 14:40:00,77.55,77.62,77.53,77.6,29768.0,70.1427,70.206,70.1246,70.1879,29768.0
2018-06-06 14:50:00,77.61,77.62,77.56,77.6,37036.0,70.1969,70.206,70.1517,70.1879,37036.0
2018-06-06 15:00:00,77.59,77.69,77.59,77.69,35030.0,70.1788,70.2693,70.1788,70.2693,35030.0
2018-06-06 15:10:00,77.69,77.8,77.68,77.78,57820.0,70.2693,70.3688,70.2602,70.3507,57820.0
2018-06-06 15:20:00,77.78,77.82,77.77,77.8,50906.0,70.3507,70.3869,70.3416,70.3688,50906.0
2018-06-06 15:30:00,77.81,77.88,77.77,77.88,87714.0,70.3778,70.4411,70.3416,70.4411,87714.0
2018-06-06 15:40:00,77.87,77.91,77.84,77.9,99136.0,70.4321,70.4683,70.405,70.4592,99136.0
2018-06-06 15:50:00,77.9,78.17,77.9,78.14,444130.0,70.4592,70.7034,70.4592,70.6763,444130.0
2018-06-07 09:30:00,78.04,78.15,77.98,78.07,137544.0,70.5858,70.6853,70.5316,70.613,137544.0
2018-06-07 09:40:00,78.07,78.2,78.0,78.08,119124.0,70.613,70.7306,70.5497,70.622,119124.0
2018-06-07 09:50:00,78.1,78.1,77.93,77.95,45502.0,70.6401,70.6401,70.4864,70.5044,45502.0
2018-06-07 10:00:00,77.95,78.11,77.93,77.97,62277.0,70.5044,70.6492,70.4864,70.5225,62277.0
2018-06-07 10:10:00,77.97,77.98,77.7,77.7,66561.0,70.5225,70.5316,70.2783,70.2783,66561.0
2018-06-07 10:20:00,77.7,77.72,77.5,77.57,47528.0,70.2783,70.2964,70.0974,70.1607,47528.0
2018-06-07 10:30:00,77.58,77.6,77.29,77.33,45527.0,70.1698,70.1879,69.9075,69.9437,45527.0
2018-06-07 10:40:00,77.34,77.49,77.31,77.43,55978.0,69.9527,70.0884,69.9256,70.0341,55978.0
2018-06-07 10:50:00,77.44,77.64,77.42,77.64,64792.0,70.0432,70.2241,70.0251,70.2241,64792.0
2018-06-07 11:00:00,77.63,77.66,77.45,77.48,46133.0,70.215,70.2421,70.0522,70.0793,46133.0
2018-06-07 11:10:00,77.47,77.47,77.29,77.34,55071.0,70.0703,70.0703,69.9075,69.9527,55071.0
2018-06-07 11:20:00,77.35,77.35,77.18,77.23,32669.0,69.9618,69.9618,69.808,69.8532,32669.0
2018-06-07 11:30:00,77.22,77.26,77.09,77.13,37333.0,69.8442,69.8804,69.7266,69.7628,37333.0
2018-06-07 11:40:00,77.14,77.19,77.08,77.11,37182.0,69.7718,69.817,69.7175,69.7447,37182.0
2018-06-07 11:50:00,77.11,77.11,76.93,76.94,44820.0,69.7447,69.7447,69.5819,69.5909,44820.0
2018-06-07 12:00:00,76.95,77.0,76.89,76.89,37865.0,69.6,69.6452,69.5457,69.5457,37865.0
2018-06-07 12:10:00,76.89,76.91,76.83,76.84,23929.0,69.5457,69.5638,69.4914,69.5005,23929.0
2018-06-07 12:20:00,76.84,76.99,76.84,76.98,41020.0,69.5005,69.6361,69.5005,69.6271,41020.0
2018-06-07 12:30:00,76.99,76.99,76.82,76.83,47942.0,69.6361,69.6361,69.4824,69.4914,47942.0
2018-06-07 12:40:00,76.84,76.87,76.69,76.74,33222.0,69.5005,69.5276,69.3648,69.41,33222.0
2018-06-07 12:50:00,76.73,76.8,76.63,76.71,29346.0,69.401,69.4643,69.3105,69.3829,29346.0
2018-06-07 13:00:00,76.71,76.71,76.57,76.66,32777.0,69.3829,69.3829,69.2563,69.3377,32777.0
2018-06-07 13:10:00,76.66,76.66,76.42,76.43,33701.0,69.3377,69.3377,69.1206,69.1296,33701.0
2018-06-07 13:20:00,76.44,76.49,76.35,76.36,52125.0,69.1387,69.1839,69.0573,69.0663,52125.0
2018-06-07 13:30:00,76.35,76.48,76.28,76.3,40770.0,69.0573,69.1749,68.994,69.012,40770.0
2018-06-07 13:40:00,76.31,76.41,76.26,76.38,39197.0,69.0211,69.1115,68.9759,69.0844,39197.0
2018-06-07 13:50:00,76.38,76.39,76.26,76.31,33031.0,69.0844,69.0935,68.9759,69.0211,33031.0
2018-06-07 14:00:00,76.31,76.32,76.22,76.27,59669.0,69.0211,69.0301,68.9397,68.9849,59669.0
2018-06-07 14:10:00,76.27,76.39,76.22,76.31,133620.0,68.9849,69.0935,68.9397,69.0211,133620.0
2018-06-07 14:20:00,76.3,76.31,76.11,76.28,77544.0,69.012,69.0211,68.8402,68.994,77544.0
2018-06-07 14:30:00,76.3,76.55,76.28,76.52,60334.0,69.012,69.2382,68.994,69.211,60334.0
2018-06-07 14:40:00,76.52,76.69,76.48,76.62,45654.0,69.211,69.3648,69.1749,69.3015,45654.0
2018-06-07 14:50:00,76.64,76.65,76.54,76.57,38029.0,69.3196,69.3286,69.2291,69.2563,38029.0
2018-06-07 15:00:00,76.57,76.66,76.54,76.62,45734.0,69.2563,69.3377,69.2291,69.3015,45734.0
2018-06-07 15:10:00,76.62,76.65,76.5,76.52,55477.0,69.3015,69.3286,69.1929,69.211,55477.0
2018-06-07 15:20:00,76.52,76.69,76.51,76.58,55637.0,69.211,69.3648,69.202,69.2653,55637.0
2018-06-07 15:30:00,76.59,76.74,76.57,76.72,64577.0,69.2743,69.41,69.2563,69.3919,64577.0
2018-06-07 15:40:00,76.72,76.81,76.58,76.62,101461.0,69.3919,69.4733,69.2653,69.3015,101461.0
2018-06-07 15:50:00,76.62,76.76,76.61,76.72,276814.0,69.3015,69.4281,69.2924,69.3919,276814.0
2018-06-08 09:30:00,76.58,76.85,76.38,76.82,81434.0,69.2653,69.5095,69.0844,69.4824,81434.0
2018-06-08 09:40:00,76.8,76.84,76.63,76.76,101924.0,69.4643,69.5005,69.3105,69.4281,101924.0
2018-06-08 09:50:00,76.76,76.87,76.71,76.85,55642.0,69.4281,69.5276,69.3829,69.5095,55642.0
2018-06-08 10:00:00,76.85,76.86,76.66,76.69,22173.0,69.5095,69.5186,69.3377,69.3648,22173.0
2018-06-08 10:10:00,76.67,76.7,76.53,76.62,35906.0,69.3467,69.3738,69.2201,69.3015,35906.0
2018-06-08 10:20:00,76.63,76.67,76.38,76.38,31055.0,69.3105,69.3467,69.0844,69.0844,31055.0
2018-06-08 10:30:00,76.38,76.38,76.15,76.16,49120.0,69.0844,69.0844,68.8764,68.8854,49120.0
2018-06-08 10:40:00,76.16,76.26,76.13,76.19,33020.0,68.8854,68.9759,68.8583,68.9126,33020.0
2018-06-08 10:50:00,76.2,76.27,76.18,76.25,53654.0,68.9216,68.9849,68.9035,68.9668,53654.0
2018-06-08 11:00:00,76.24,76.38,76.16,76.34,41663.0,68.9578,69.0844,68.8854,69.0482,41663.0
2018-06-08 11:10:00,76.34,76.45,76.31,76.32,38399.0,69.0482,69.1477,69.0211,69.0301,38399.0
2018-06-08 11:20:00,76.32,76.32,76.09,76.16,47787.0,69.0301,69.0301,68.8221,68.8854,47787.0
2018-06-08 11:30:00,76.17,76.17,75.96,76.03,49645.0,68.8945,68.8945,68.7045,68.7678,49645.0
2018-06-08 11:40:00,76.03,76.07,75.94,76.0,43729.0,68.7678,68.804,68.6864,68.7407,43729.0
2018-06-08 11:50:00,76.0,76.07,75.95,76.01,32848.0,68.7407,68.804,68.6955,68.7497,32848.0
2018-06-08 12:00:00,76.0,76.18,75.95,76.18,52683.0,68.7407,68.9035,68.6955,68.9035,52683.0
2018-06-08 12:10:00,76.19,76.26,76.13,76.25,23142.0,68.9126,68.9759,68.8583,68.9668,23142.0
2018-06-08 12:20:00,76.25,76.42,76.22,76.41,51723.0,68.9668,69.1206,68.9397,69.1115,51723.0
2018-06-08 12:30:00,76.4,76.74,76.38,76.64,83554.0,69.1025,69.41,69.0844,69.3196,83554.0
2018-06-08 12:40:00,76.64,76.66,76.61,76.65,16332.0,69.3196,69.3377,69.2924,69.3286,16332.0
2018-06-08 12:50:00,76.66,76.74,76.62,76.7,25686.0,69.3377,69.41,69.3015,69.3738,25686.0
2018-06-08 13:00:00,76.72,76.72,76.64,76.7,15913.0,69.3919,69.3919,69.3196,69.3738,15913.0
2018-06-08 13:10:00,76.71,76.73,76.65,76.68,14380.0,69.3829,69.401,69.3286,69.3558,14380.0
2018-06-08 13:20:00,76.68,76.77,76.68,76.77,45458.0,69.3558,69.4372,69.3558,69.4372,45458.0
2018-06-08 13:30:00,76.76,76.88,76.76,76.83,34575.0,69.4281,69.5366,69.4281,69.4914,34575.0
2018-06-08 13:40:00,76.85,76.9,76.84,76.85,17432.0,69.5095,69.5547,69.5005,69.5095,17432.0
2018-06-08 13:50:00,76.86,76.87,76.71,76.74,24838.0,69.5186,69.5276,69.3829,69.41,24838.0
2018-06-08 14:00:00,76.75,76.78,76.69,76.74,18251.0,69.4191,69.4462,69.3648,69.41,18251.0
2018-06-08 14:10:00,76.75,76.92,76.75,76.88,25283.0,69.4191,69.5728,69.4191,69.5366,25283.0
2018-06-08 14:20:00,76.88,76.99,76.87,76.99,34147.0,69.5366,69.6361,69.5276,69.6361,34147.0
2018-06-08 14:30:00,76.99,77.02,76.95,77.01,36609.0,69.6361,69.6633,69.6,69.6542,36609.0
2018-06-08 14:40:00,77.01,77.03,76.89,76.91,30223.0,69.6542,69.6723,69.5457,69.5638,30223.0
2018-06-08 14:50:00,76.91,76.93,76.87,76.9,23981.0,69.5638,69.5819,69.5276,69.5547,23981.0
2018-06-08 15:00:00,76.89,76.94,76.86,76.89,22316.0,69.5457,69.5909,69.5186,69.5457,22316.0
2018-06-08 15:10:00,76.9,76.99,76.83,76.85,29081.0,69.5547,69.6361,69.4914,69.5095,29081.0
2018-06-08 15:20:00,76.85,76.96,76.85,76.94,30423.0,69.5095,69.609,69.5095,69.5909,30423.0
2018-06-08 15:30:00,76.94,77.01,76.94,76.95,47046.0,69.5909,69.6542,69.5909,69.6,47046.0
2018-06-08 15:40:00,76.95,77.02,76.93,77.0,70867.0,69.6,69.6633,69.5819,69.6452,70867.0
2018-06-08 15:50:00,77.0,77.13,77.0,77.11,303920.0,69.6452,69.7628,69.6452,69.7447,303920.0
2018-06-11 09:30:00,77.07,77.54,76.61,77.29,85498.0,69.7085,70.1336,69.2924,69.9075,85498.0
2018-06-11 09:40:00,77.29,77.52,77.29,77.45,37223.0,69.9075,70.1155,69.9075,70.0522,37223.0
2018-06-11 09:50:00,77.47,77.74,77.46,77.68,59877.0,70.0703,70.3145,70.0612,70.2602,59877.0
2018-06-11 10:00:00,77.67,77.78,77.62,77.72,62464.0,70.2512,70.3507,70.206,70.2964,62464.0
2018-06-11 10:10:00,77.72,77.72,77.48,77.56,43430.0,70.2964,70.2964,70.0793,70.1517,43430.0
2018-06-11 10:20:00,77.53,77.59,77.45,77.5,21898.0,70.1246,70.1788,70.0522,70.0974,21898.0
2018-06-11 10:30:00,77.5,77.55,77.47,77.5,22632.0,70.0974,70.1427,70.0703,70.0974,22632.0
2018-06-11 10:40:00,77.48,77.5,77.35,77.38,31802.0,70.0793,70.0974,69.9618,69.9889,31802.0
2018-06-11 10:50:00,77.39,77.4,77.26,77.33,26183.0,69.9979,70.007,69.8804,69.9437,26183.0
2018-06-11 11:00:00,77.32,77.36,77.2,77.27,22329.0,69.9346,69.9708,69.8261,69.8894,22329.0
2018-06-11 11:10:00,77.27,77.35,77.19,77.35,25378.0,69.8894,69.9618,69.817,69.9618,25378.0
2018-06-11 11:20:00,77.35,77.42,77.32,77.38,18107.0,69.9618,70.0251,69.9346,69.9889,18107.0
2018-06-11 11:30:00,77.38,77.4,77.34,77.38,22355.0,69.9889,70.007,69.9527,69.9889,22355.0
2018-06-11 11:40:00,77.39,77.56,77.39,77.56,32428.0,69.9979,70.1517,69.9979,70.1517,32428.0
2018-06-11 11:50:00,77.56,77.58,77.51,77.55,24411.0,70.1517,70.1698,70.1065,70.1427,24411.0
2018-06-11 12:00:00,77.55,77.62,77.55,77.6,17496.0,70.1427,70.206,70.1427,70.1879,17496.0
2018-06-11 12:10:00,77.6,77.63,77.56,77.59,21345.0,70.1879,70.215,70.1517,70.1788,21345.0
2018-06-11 12:20:00,77.59,77.65,77.58,77.6,18174.0,70.1788,70.2331,70.1698,70.1879,18174.0
2018-06-11 12:30:00,77.6,77.62,77.53,77.54,13522.0,70.1879,70.206,70.1246,70.1336,13522.0
2018-06-11 12:40:00,77.54,77.54,77.45,77.51,20561.0,70.1336,70.1336,70.0522,70.1065,20561.0
2018-06-11 12:50:00,77.51,77.51,77.29,77.31,21731.0,70.1065,70.1065,69.9075,69.9256,21731.0
2018-06-11 13:00:00,77.32,77.32,77.22,77.26,22262.0,69.9346,69.9346,69.8442,69.8804,22262.0
2018-06-11 13:10:00,77.26,77.35,77.26,77.3,26454.0,69.8804,69.9618,69.8804,69.9165,26454.0
2018-06-11 13:20:00,77.31,77.32,77.25,77.26,23466.0,69.9256,69.9346,69.8713,69.8804,23466.0
2018-06-11 13:30:00,77.27,77.27,77.21,77.21,35012.0,69.8894,69.8894,69.8351,69.8351,35012.0
2018-06-11 13:40:00,77.2,77.23,77.12,77.16,16391.0,69.8261,69.8532,69.7537,69.7899,16391.0
2018-06-11 13:50:00,77.16,77.2,77.13,77.2,19822.0,69.7899,69.8261,69.7628,69.8261,19822.0
2018-06-11 14:00:00,77.2,77.23,77.15,77.21,29879.0,69.8261,69.8532,69.7809,69.8351,29879.0
2018-06-11 14:10:00,77.2,77.22,77.16,77.22,17443.0,69.8261,69.8442,69.7899,69.8442,17443.0
2018-06-11 14:20:00,77.23,77.23,77.17,77.18,14589.0,69.8532,69.8532,69.7989,69.808,14589.0
2018-06-11 14:30:00,77.19,77.2,77.14,77.14,17985.0,69.817,69.8261,69.7718,69.7718,17985.0
2018-06-11 14:40:00,77.13,77.22,77.12,77.22,27416.0,69.7628,69.8442,69.7537,69.8442,27416.0
2018-06-11 14:50:00,77.23,77.26,77.19,77.25,24558.0,69.8532,69.8804,69.817,69.8713,24558.0
2018-06-11 15:00:00,77.26,77.29,77.23,77.23,19345.0,69.8804,69.9075,69.8532,69.8532,19345.0
2018-06-11 15:10:00,77.24,77.24,77.19,77.2,21250.0,69.8623,69.8623,69.817,69.8261,21250.0
2018-06-11 15:20:00,77.21,77.27,77.17,77.19,23588.0,69.8351,69.8894,69.7989,69.817,23588.0
2018-06-11 15:30:00,77.19,77.21,77.12,77.12,39078.0,69.817,69.8351,69.7537,69.7537,39078.0
2018-06-11 15:40:00,77.11,77.15,77.05,77.14,57884.0,69.7447,69.7809,69.6904,69.7718,57884.0
2018-06-11 15:50:00,77.13,77.14,76.92,76.98,247818.0,69.7628,69.7718,69.5728,69.6271,247818.0
2018-06-12 09:30:00,76.97,77.21,76.97,77.16,59428.0,69.6181,69.8351,69.6181,69.7899,59428.0
2018-06-12 09:40:00,77.14,77.37,77.07,77.37,98902.0,69.7718,69.9798,69.7085,69.9798,98902.0
2018-06-12 09:50:00,77.38,77.38,77.07,77.08,23522.0,69.9889,69.9889,69.7085,69.7175,23522.0
2018-06-12 10:00:00,77.07,77.08,76.95,77.0,33993.0,69.7085,69.7175,69.6,69.6452,33993.0
2018-06-12 10:10:00,76.98,77.2,76.98,77.16,22415.0,69.6271,69.8261,69.6271,69.7899,22415.0
2018-06-12 10:20:00,77.15,77.27,77.13,77.23,46704.0,69.7809,69.8894,69.7628,69.8532,46704.0
2018-06-12 10:30:00,77.22,77.22,77.1,77.13,15294.0,69.8442,69.8442,69.7356,69.7628,15294.0
2018-06-12 10:40:00,77.12,77.21,77.12,77.15,27580.0,69.7537,69.8351,69.7537,69.7809,27580.0
2018-06-12 10:50:00,77.14,77.46,77.05,77.32,92709.0,69.7718,70.0612,69.6904,69.9346,92709.0
2018-06-12 11:00:00,77.28,77.44,77.22,77.42,31313.0,69.8984,70.0432,69.8442,70.0251,31313.0
2018-06-12 11:10:00,77.41,77.6,77.41,77.47,76748.0,70.016,70.1879,70.016,70.0703,76748.0
2018-06-12 11:20:00,77.47,77.68,77.46,77.68,34853.0,70.0703,70.2602,70.0612,70.2602,34853.0
2018-06-12 11:30:00,77.7,77.78,77.65,77.78,43583.0,70.2783,70.3507,70.2331,70.3507,43583.0
2018-06-12 11:40:00,77.78,77.86,77.77,77.84,31541.0,70.3507,70.423,70.3416,70.405,31541.0
2018-06-12 11:50:00,77.84,77.89,77.82,77.83,36947.0,70.405,70.4502,70.3869,70.3959,36947.0
2018-06-12 12:00:00,77.84,77.88,77.83,77.87,28379.0,70.405,70.4411,70.3959,70.4321,28379.0
2018-06-12 12:10:00,77.87,77.88,77.61,77.61,41399.0,70.4321,70.4411,70.1969,70.1969,41399.0
2018-06-12 12:20:00,77.62,77.68,77.62,77.67,23118.0,70.206,70.2602,70.206,70.2512,23118.0
2018-06-12 12:30:00,77.67,77.77,77.66,77.75,22425.0,70.2512,70.3416,70.2421,70.3235,22425.0
2018-06-12 12:40:00,77.73,77.75,77.67,77.72,39470.0,70.3055,70.3235,70.2512,70.2964,39470.0
2018-06-12 12:50:00,77.71,77.88,77.71,77.87,47490.0,70.2874,70.4411,70.2874,70.4321,47490.0
2018-06-12 13:00:00,77.85,78.0,77.85,77.97,52493.0,70.414,70.5497,70.414,70.5225,52493.0
2018-06-12 13:10:00,77.97,77.97,77.86,77.89,34875.0,70.5225,70.5225,70.423,70.4502,34875.0
2018-06-12 13:20:00,77.9,77.95,77.87,77.93,45642.0,70.4592,70.5044,70.4321,70.4864,45642.0
2018-06-12 13:30:00,77.93,78.21,77.93,78.2,70676.0,70.4864,70.7396,70.4864,70.7306,70676.0
2018-06-12 13:40:00,78.2,78.27,78.18,78.27,64235.0,70.7306,70.7939,70.7125,70.7939,64235.0
2018-06-12 13:50:00,78.27,78.3,78.15,78.28,46920.0,70.7939,70.821,70.6853,70.8029,46920.0
2018-06-12 14:00:00,78.27,78.28,78.13,78.13,37886.0,70.7939,70.8029,70.6673,70.6673,37886.0
2018-06-12 14:10:00,78.13,78.13,77.88,77.9,37321.0,70.6673,70.6673,70.4411,70.4592,37321.0
2018-06-12 14:20:00,77.89,77.95,77.8,77.83,43199.0,70.4502,70.5044,70.3688,70.3959,43199.0
2018-06-12 14:30:00,77.82,77.84,77.74,77.83,27602.0,70.3869,70.405,70.3145,70.3959,27602.0
2018-06-12 14:40:00,77.83,77.85,77.78,77.8,34361.0,70.3959,70.414,70.3507,70.3688,34361.0
2018-06-12 14:50:00,77.8,77.84,77.78,77.81,44861.0,70.3688,70.405,70.3507,70.3778,44861.0
2018-06-12 15:00:00,77.8,77.89,77.76,77.88,69014.0,70.3688,70.4502,70.3326,70.4411,69014.0
2018-06-12 15:10:00,77.88,77.95,77.86,77.88,69180.0,70.4411,70.5044,70.423,70.4411,69180.0
2018-06-12 15:20:00,77.87,77.99,77.87,77.98,41493.0,70.4321,70.5406,70.4321,70.5316,41493.0
2018-06-12 15:30:00,77.99,78.11,77.94,78.07,102886.0,70.5406,70.6492,70.4954,70.613,102886.0
2018-06-12 15:40:00,78.06,78.12,78.03,78.09,104258.0,70.6039,70.6582,70.5768,70.6311,104258.0
2018-06-12 15:50:00,78.09,78.3,78.08,78.25,448076.0,70.6311,70.821,70.622,70.7758,448076.0
2018-06-13 09:30:00,77.23,78.59,77.23,78.58,120989.0,69.8532,71.0833,69.8532,71.0743,120989.0
2018-06-13 09:40:00,78.58,78.66,78.51,78.53,57705.0,71.0743,71.1466,71.011,71.029,57705.0
2018-06-13 09:50:00,78.53,78.73,78.52,78.66,49723.0,71.029,71.2099,71.02,71.1466,49723.0
2018-06-13 10:00:00,78.66,78.74,78.57,78.72,41770.0,71.1466,71.219,71.0652,71.2009,41770.0
2018-06-13 10:10:00,78.73,78.87,78.71,78.82,62525.0,71.2099,71.3366,71.1919,71.2913,62525.0
2018-06-13 10:20:00,78.82,78.95,78.76,78.9,52294.0,71.2913,71.4089,71.2371,71.3637,52294.0
2018-06-13 10:30:00,78.91,79.02,78.71,78.71,69431.0,71.3727,71.4722,71.1919,71.1919,69431.0
2018-06-13 10:40:00,78.72,78.77,78.64,78.64,40910.0,71.2009,71.2461,71.1285,71.1285,40910.0
2018-06-13 10:50:00,78.64,78.69,78.56,78.63,61992.0,71.1285,71.1738,71.0562,71.1195,61992.0
2018-06-13 11:00:00,78.62,78.88,78.62,78.88,46712.0,71.1104,71.3456,71.1104,71.3456,46712.0
2018-06-13 11:10:00,78.87,78.89,78.72,78.86,28107.0,71.3366,71.3547,71.2009,71.3275,28107.0
2018-06-13 11:20:00,78.86,78.91,78.82,78.89,57225.0,71.3275,71.3727,71.2913,71.3547,57225.0
2018-06-13 11:30:00,78.9,79.02,78.88,79.02,56337.0,71.3637,71.4722,71.3456,71.4722,56337.0
2018-06-13 11:40:00,79.02,79.06,78.87,78.87,42758.0,71.4722,71.5084,71.3366,71.3366,42758.0
2018-06-13 11:50:00,78.88,78.94,78.69,78.74,37608.0,71.3456,71.3999,71.1738,71.219,37608.0
2018-06-13 12:00:00,78.74,78.76,78.64,78.67,39981.0,71.219,71.2371,71.1285,71.1557,39981.0
2018-06-13 12:10:00,78.66,78.72,78.5,78.5,45132.0,71.1466,71.2009,71.0019,71.0019,45132.0
2018-06-13 12:20:00,78.49,78.49,78.4,78.46,31126.0,70.9929,70.9929,70.9115,70.9657,31126.0
2018-06-13 12:30:00,78.46,78.49,78.38,78.4,42846.0,70.9657,70.9929,70.8934,70.9115,42846.0
2018-06-13 12:40:00,78.39,78.4,78.32,78.39,68330.0,70.9024,70.9115,70.8391,70.9024,68330.0
2018-06-13 12:50:00,78.4,78.41,78.28,78.29,28151.0,70.9115,70.9205,70.8029,70.812,28151.0
2018-06-13 13:00:00,78.28,78.31,78.21,78.25,42796.0,70.8029,70.8301,70.7396,70.7758,42796.0
2018-06-13 13:10:00,78.27,78.31,78.19,78.24,74928.0,70.7939,70.8301,70.7215,70.7667,74928.0
2018-06-13 13:20:00,78.24,78.31,78.24,78.28,23670.0,70.7667,70.8301,70.7667,70.8029,23670.0
2018-06-13 13:30:00,78.27,78.38,78.23,78.38,21952.0,70.7939,70.8934,70.7577,70.8934,21952.0
2018-06-13 13:40:00,78.38,78.46,78.36,78.45,86904.0,70.8934,70.9657,70.8753,70.9567,86904.0
2018-06-13 13:50:00,78.45,78.52,78.39,78.49,35847.0,70.9567,71.02,70.9024,70.9929,35847.0
2018-06-13 14:00:00,78.5,78.5,78.26,78.26,158741.0,71.0019,71.0019,70.7848,70.7848,158741.0
2018-06-13 14:10:00,78.27,78.41,78.26,78.39,126935.0,70.7939,70.9205,70.7848,70.9024,126935.0
2018-06-13 14:20:00,78.39,78.4,78.07,78.12,138185.0,70.9024,70.9115,70.613,70.6582,138185.0
2018-06-13 14:30:00,78.1,78.16,77.87,78.07,46732.0,70.6401,70.6944,70.4321,70.613,46732.0
2018-06-13 14:40:00,78.07,78.13,77.91,78.01,42383.0,70.613,70.6673,70.4683,70.5587,42383.0
2018-06-13 14:50:00,78.03,78.24,78.02,78.22,25243.0,70.5768,70.7667,70.5678,70.7487,25243.0
2018-06-13 15:00:00,78.23,78.43,78.23,78.34,36053.0,70.7577,70.9386,70.7577,70.8572,36053.0
2018-06-13 15:10:00,78.33,78.43,78.33,78.38,32092.0,70.8481,70.9386,70.8481,70.8934,32092.0
2018-06-13 15:20:00,78.37,78.41,78.09,78.15,45725.0,70.8843,70.9205,70.6311,70.6853,45725.0
2018-06-13 15:30:00,78.14,78.16,78.02,78.08,53572.0,70.6763,70.6944,70.5678,70.622,53572.0
2018-06-13 15:40:00,78.08,78.1,77.99,78.0,64392.0,70.622,70.6401,70.5406,70.5497,64392.0
2018-06-13 15:50:00,78.01,78.07,77.95,78.02,197672.0,70.5587,70.613,70.5044,70.5678,197672.0
2018-06-14 09:30:00,78.15,78.9,78.11,78.79,120688.0,70.6853,71.3637,70.6492,71.2642,120688.0
2018-06-14 09:40:00,78.76,78.97,78.67,78.83,137399.0,71.2371,71.427,71.1557,71.3004,137399.0
2018-06-14 09:50:00,78.8,78.91,78.32,78.32,39632.0,71.2733,71.3727,70.8391,70.8391,39632.0
2018-06-14 10:00:00,78.35,78.7,78.35,78.57,67051.0,70.8662,71.1828,70.8662,71.0652,67051.0
2018-06-14 10:10:00,78.55,78.64,78.52,78.6,16468.0,71.0471,71.1285,71.02,71.0924,16468.0
2018-06-14 10:20:00,78.62,78.69,78.59,78.65,22386.0,71.1104,71.1738,71.0833,71.1376,22386.0
2018-06-14 10:30:00,78.65,78.66,78.47,78.48,35375.0,71.1376,71.1466,70.9748,70.9838,35375.0
2018-06-14 10:40:00,78.49,78.6,78.42,78.56,30889.0,70.9929,71.0924,70.9296,71.0562,30889.0
2018-06-14 10:50:00,78.56,78.56,78.38,78.39,44108.0,71.0562,71.0562,70.8934,70.9024,44108.0
2018-06-14 11:00:00,78.41,78.53,78.29,78.45,88728.0,70.9205,71.029,70.812,70.9567,88728.0
2018-06-14 11:10:00,78.45,78.46,78.37,78.42,43478.0,70.9567,70.9657,70.8843,70.9296,43478.0
2018-06-14 11:20:00,78.43,78.54,78.35,78.36,82042.0,70.9386,71.0381,70.8662,70.8753,82042.0
2018-06-14 11:30:00,78.36,78.63,78.36,78.63,31100.0,70.8753,71.1195,70.8753,71.1195,31100.0
2018-06-14 11:40:00,78.63,78.67,78.52,78.52,21913.0,71.1195,71.1557,71.02,71.02,21913.0
2018-06-14 11:50:00,78.51,78.61,78.48,78.59,45951.0,71.011,71.1014,70.9838,71.0833,45951.0
2018-06-14 12:00:00,78.59,78.77,78.58,78.7,87546.0,71.0833,71.2461,71.0743,71.1828,87546.0
2018-06-14 12:10:00,78.71,78.75,78.68,78.73,22370.0,71.1919,71.228,71.1647,71.2099,22370.0
2018-06-14 12:20:00,78.73,78.78,78.71,78.75,38157.0,71.2099,71.2552,71.1919,71.228,38157.0
2018-06-14 12:30:00,78.75,78.78,78.65,78.67,40068.0,71.228,71.2552,71.1376,71.1557,40068.0
2018-06-14 12:40:00,78.66,78.74,78.66,78.67,35706.0,71.1466,71.219,71.1466,71.1557,35706.0
2018-06-14 12:50:00,78.68,78.7,78.52,78.53,25740.0,71.1647,71.1828,71.02,71.029,25740.0
2018-06-14 13:00:00,78.53,78.6,78.49,78.55,19318.0,71.029,71.0924,70.9929,71.0471,19318.0
2018-06-14 13:10:00,78.55,78.56,78.39,78.4,56778.0,71.0471,71.0562,70.9024,70.9115,56778.0
2018-06-14 13:20:00,78.4,78.46,78.38,78.43,26194.0,70.9115,70.9657,70.8934,70.9386,26194.0
2018-06-14 13:30:00,78.44,78.52,78.43,78.44,21842.0,70.9476,71.02,70.9386,70.9476,21842.0
2018-06-14 13:40:00,78.44,78.51,78.44,78.47,18661.0,70.9476,71.011,70.9476,70.9748,18661.0
2018-06-14 13:50:00,78.47,78.52,78.42,78.44,28699.0,70.9748,71.02,70.9296,70.9476,28699.0
2018-06-14 14:00:00,78.44,78.47,78.41,78.44,24287.0,70.9476,70.9748,70.9205,70.9476,24287.0
2018-06-14 14:10:00,78.43,78.46,78.31,78.32,34612.0,70.9386,70.9657,70.8301,70.8391,34612.0
2018-06-14 14:20:00,78.33,78.34,78.25,78.3,35953.0,70.8481,70.8572,70.7758,70.821,35953.0
2018-06-14 14:30:00,78.3,78.39,78.28,78.29,208008.0,70.821,70.9024,70.8029,70.812,208008.0
2018-06-14 14:40:00,78.28,78.36,78.28,78.35,49953.0,70.8029,70.8753,70.8029,70.8662,49953.0
2018-06-14 14:50:00,78.36,78.41,78.3,78.31,29172.0,70.8753,70.9205,70.821,70.8301,29172.0
2018-06-14 15:00:00,78.31,78.39,78.3,78.39,33059.0,70.8301,70.9024,70.821,70.9024,33059.0
2018-06-14 15:10:00,78.39,78.4,78.36,78.38,32881.0,70.9024,70.9115,70.8753,70.8934,32881.0
2018-06-14 15:20:00,78.38,78.56,78.37,78.55,63056.0,70.8934,71.0562,70.8843,71.0471,63056.0
2018-06-14 15:30:00,78.55,78.61,78.55,78.61,73356.0,71.0471,71.1014,71.0471,71.1014,73356.0
2018-06-14 15:40:00,78.61,78.66,78.59,78.61,104577.0,71.1014,71.1466,71.0833,71.1014,104577.0
2018-06-14 15:50:00,78.61,78.62,78.51,78.55,306727.0,71.1014,71.1104,71.011,71.0471,306727.0
2018-06-15 09:30:00,79.39,79.47,78.65,78.92,1217010.0,71.8069,71.8793,71.1376,71.3818,1217010.0
2018-06-15 09:40:00,78.93,79.23,78.84,79.15,203713.0,71.3908,71.6622,71.3094,71.5898,203713.0
2018-06-15 09:50:00,79.14,79.17,78.9,78.9,195959.0,71.5808,71.6079,71.3637,71.3637,195959.0
2018-06-15 10:00:00,78.9,79.15,78.89,78.95,143075.0,71.3637,71.5898,71.3547,71.4089,143075.0
2018-06-15 10:10:00,78.96,79.03,78.9,78.96,85254.0,71.418,71.4813,71.3637,71.418,85254.0
2018-06-15 10:20:00,78.99,79.23,78.9,79.17,178262.0,71.4451,71.6622,71.3637,71.6079,178262.0
2018-06-15 10:30:00,79.14,79.23,78.97,79.07,185549.0,71.5808,71.6622,71.427,71.5175,185549.0
2018-06-15 10:40:00,79.06,79.24,79.06,79.22,64369.0,71.5084,71.6712,71.5084,71.6531,64369.0
2018-06-15 10:50:00,79.23,79.45,79.22,79.38,96581.0,71.6622,71.8612,71.6531,71.7979,96581.0
2018-06-15 11:00:00,79.37,79.65,79.31,79.54,110137.0,71.7888,72.0421,71.7345,71.9426,110137.0
2018-06-15 11:10:00,79.54,79.72,79.48,79.48,106987.0,71.9426,72.1054,71.8883,71.8883,106987.0
2018-06-15 11:20:00,79.48,79.63,79.44,79.52,171869.0,71.8883,72.024,71.8521,71.9245,171869.0
2018-06-15 11:30:00,79.52,79.6,79.26,79.5,140902.0,71.9245,71.9968,71.6893,71.9064,140902.0
2018-06-15 11:40:00,79.51,79.6,79.44,79.59,59944.0,71.9154,71.9968,71.8521,71.9878,59944.0
2018-06-15 11:50:00,79.58,79.81,79.56,79.77,52121.0,71.9788,72.1868,71.9607,72.1506,52121.0
2018-06-15 12:00:00,79.78,79.89,79.74,79.87,98151.0,72.1596,72.2591,72.1235,72.2411,98151.0
2018-06-15 12:10:00,79.85,79.9,79.76,79.78,50058.0,72.223,72.2682,72.1416,72.1596,50058.0
2018-06-15 12:20:00,79.77,79.93,79.76,79.91,59408.0,72.1506,72.2953,72.1416,72.2772,59408.0
2018-06-15 12:30:00,79.92,79.99,79.85,79.98,73483.0,72.2863,72.3496,72.223,72.3405,73483.0
2018-06-15 12:40:00,79.98,80.05,79.88,80.01,105986.0,72.3405,72.4039,72.2501,72.3677,105986.0
2018-06-15 12:50:00,80.01,80.15,80.01,80.15,94784.0,72.3677,72.4943,72.3677,72.4943,94784.0
2018-06-15 13:00:00,80.13,80.15,80.02,80.03,101291.0,72.4762,72.4943,72.3767,72.3858,101291.0
2018-06-15 13:10:00,80.04,80.07,79.88,79.92,125544.0,72.3948,72.4219,72.2501,72.2863,125544.0
2018-06-15 13:20:00,79.91,79.93,79.62,79.78,188507.0,72.2772,72.2953,72.0149,72.1596,188507.0
2018-06-15 13:30:00,79.77,79.91,79.72,79.86,69867.0,72.1506,72.2772,72.1054,72.232,69867.0
2018-06-15 13:40:00,79.85,79.85,79.6,79.65,55643.0,72.223,72.223,71.9968,72.0421,55643.0
2018-06-15 13:50:00,79.64,79.71,79.56,79.58,43491.0,72.033,72.0963,71.9607,71.9788,43491.0
2018-06-15 14:00:00,79.59,79.68,79.58,79.63,50969.0,71.9878,72.0692,71.9788,72.024,50969.0
2018-06-15 14:10:00,79.63,79.68,79.61,79.63,33717.0,72.024,72.0692,72.0059,72.024,33717.0
2018-06-15 14:20:00,79.64,79.76,79.63,79.73,52893.0,72.033,72.1416,72.024,72.1144,52893.0
2018-06-15 14:30:00,79.72,79.76,79.67,79.75,78686.0,72.1054,72.1416,72.0602,72.1325,78686.0
2018-06-15 14:40:00,79.76,79.84,79.71,79.74,48333.0,72.1416,72.2139,72.0963,72.1235,48333.0
2018-06-15 14:50:00,79.75,79.82,79.71,79.74,53943.0,72.1325,72.1958,72.0963,72.1235,53943.0
2018-06-15 15:00:00,79.74,79.77,79.68,79.74,71713.0,72.1235,72.1506,72.0692,72.1235,71713.0
2018-06-15 15:10:00,79.74,79.79,79.73,79.77,71522.0,72.1235,72.1687,72.1144,72.1506,71522.0
2018-06-15 15:20:00,79.76,79.86,79.76,79.84,94296.0,72.1416,72.232,72.1416,72.2139,94296.0
2018-06-15 15:30:00,79.84,79.91,79.84,79.89,99206.0,72.2139,72.2772,72.2139,72.2591,99206.0
2018-06-15 15:40:00,79.89,80.13,79.89,80.13,267328.0,72.2591,72.4762,72.2591,72.4762,267328.0
2018-06-15 15:50:00,80.13,80.75,80.12,80.68,1269446.0,72.4762,73.037,72.4672,72.9737,1269446.0
2018-06-18 09:30:00,79.93,80.35,78.84,78.9,143859.0,72.2953,72.6752,71.3094,71.3637,143859.0
2018-06-18 09:40:00,78.92,79.2,78.63,79.18,79691.0,71.3818,71.635,71.1195,71.617,79691.0
2018-06-18 09:50:00,79.2,79.33,79.08,79.23,56677.0,71.635,71.7526,71.5265,71.6622,56677.0
2018-06-18 10:00:00,79.25,79.42,79.11,79.22,183168.0,71.6803,71.834,71.5536,71.6531,183168.0
2018-06-18 10:10:00,79.22,79.48,79.13,79.46,66374.0,71.6531,71.8883,71.5717,71.8702,66374.0
2018-06-18 10:20:00,79.44,79.69,79.43,79.63,62605.0,71.8521,72.0782,71.8431,72.024,62605.0
2018-06-18 10:30:00,79.62,79.7,79.53,79.56,114641.0,72.0149,72.0873,71.9335,71.9607,114641.0
2018-06-18 10:40:00,79.57,79.76,79.54,79.68,122929.0,71.9697,72.1416,71.9426,72.0692,122929.0
2018-06-18 10:50:00,79.67,79.75,79.63,79.69,54179.0,72.0602,72.1325,72.024,72.0782,54179.0
2018-06-18 11:00:00,79.67,79.75,79.63,79.72,58355.0,72.0602,72.1325,72.024,72.1054,58355.0
2018-06-18 11:10:00,79.73,79.77,79.61,79.68,143470.0,72.1144,72.1506,72.0059,72.0692,143470.0
2018-06-18 11:20:00,79.67,79.69,79.53,79.62,41734.0,72.0602,72.0782,71.9335,72.0149,41734.0
2018-06-18 11:30:00,79.64,79.67,79.53,79.61,38161.0,72.033,72.0602,71.9335,72.0059,38161.0
2018-06-18 11:40:00,79.62,79.73,79.59,79.72,34619.0,72.0149,72.1144,71.9878,72.1054,34619.0
2018-06-18 11:50:00,79.72,79.82,79.65,79.79,262376.0,72.1054,72.1958,72.0421,72.1687,262376.0
2018-06-18 12:00:00,79.78,79.87,79.74,79.76,60530.0,72.1596,72.2411,72.1235,72.1416,60530.0
2018-06-18 12:10:00,79.74,79.75,79.55,79.6,87084.0,72.1235,72.1325,71.9516,71.9968,87084.0
2018-06-18 12:20:00,79.59,79.66,79.51,79.59,37619.0,71.9878,72.0511,71.9154,71.9878,37619.0
2018-06-18 12:30:00,79.59,79.65,79.57,79.63,60280.0,71.9878,72.0421,71.9697,72.024,60280.0
2018-06-18 12:40:00,79.63,79.75,79.63,79.74,37535.0,72.024,72.1325,72.024,72.1235,37535.0
2018-06-18 12:50:00,79.71,79.76,79.7,79.72,33634.0,72.0963,72.1416,72.0873,72.1054,33634.0
2018-06-18 13:00:00,79.72,79.74,79.67,79.68,33114.0,72.1054,72.1235,72.0602,72.0692,33114.0
2018-06-18 13:10:00,79.69,79.72,79.66,79.67,44710.0,72.0782,72.1054,72.0511,72.0602,44710.0
2018-06-18 13:20:00,79.67,79.75,79.67,79.71,31760.0,72.0602,72.1325,72.0602,72.0963,31760.0
2018-06-18 13:30:00,79.7,79.75,79.68,79.73,24607.0,72.0873,72.1325,72.0692,72.1144,24607.0
2018-06-18 13:40:00,79.72,79.79,79.71,79.78,23628.0,72.1054,72.1687,72.0963,72.1596,23628.0
2018-06-18 13:50:00,79.77,79.84,79.77,79.83,28476.0,72.1506,72.2139,72.1506,72.2049,28476.0
2018-06-18 14:00:00,79.83,79.86,79.77,79.81,38454.0,72.2049,72.232,72.1506,72.1868,38454.0
2018-06-18 14:10:00,79.82,79.86,79.76,79.83,41188.0,72.1958,72.232,72.1416,72.2049,41188.0
2018-06-18 14:20:00,79.84,79.84,79.72,79.76,31815.0,72.2139,72.2139,72.1054,72.1416,31815.0
2018-06-18 14:30:00,79.77,79.84,79.77,79.83,38171.0,72.1506,72.2139,72.1506,72.2049,38171.0
2018-06-18 14:40:00,79.83,79.9,79.83,79.87,35158.0,72.2049,72.2682,72.2049,72.2411,35158.0
2018-06-18 14:50:00,79.87,79.89,79.77,79.83,48984.0,72.2411,72.2591,72.1506,72.2049,48984.0
2018-06-18 15:00:00,79.83,79.91,79.8,79.9,39797.0,72.2049,72.2772,72.1777,72.2682,39797.0
2018-06-18 15:10:00,79.9,80.01,79.89,80.0,61304.0,72.2682,72.3677,72.2591,72.3586,61304.0
2018-06-18 15:20:00,80.0,80.05,79.98,79.98,69388.0,72.3586,72.4039,72.3405,72.3405,69388.0
2018-06-18 15:30:00,79.98,80.11,79.97,80.09,112124.0,72.3405,72.4581,72.3315,72.44,112124.0
2018-06-18 15:40:00,80.08,80.22,79.99,80.2,182394.0,72.431,72.5576,72.3496,72.5395,182394.0
2018-06-18 15:50:00,80.2,80.2,79.99,80.01,312062.0,72.5395,72.5395,72.3496,72.3677,312062.0
2018-06-19 09:30:00,79.36,79.66,79.11,79.54,70905.0,71.7798,72.0511,71.5536,71.9426,70905.0
2018-06-19 09:40:00,79.58,79.61,79.41,79.5,37305.0,71.9788,72.0059,71.825,71.9064,37305.0
2018-06-19 09:50:00,79.51,79.55,79.22,79.25,44455.0,71.9154,71.9516,71.6531,71.6803,44455.0
2018-06-19 10:00:00,79.25,79.25,79.07,79.1,62293.0,71.6803,71.6803,71.5175,71.5446,62293.0
2018-06-19 10:10:00,79.09,79.22,78.94,79.01,92300.0,71.5356,71.6531,71.3999,71.4632,92300.0
2018-06-19 10:20:00,79.01,79.04,78.78,78.79,59862.0,71.4632,71.4903,71.2552,71.2642,59862.0
2018-06-19 10:30:00,78.77,78.79,78.6,78.61,71876.0,71.2461,71.2642,71.0924,71.1014,71876.0
2018-06-19 10:40:00,78.62,78.87,78.55,78.81,91744.0,71.1104,71.3366,71.0471,71.2823,91744.0
2018-06-19 10:50:00,78.81,78.86,78.75,78.81,93786.0,71.2823,71.3275,71.228,71.2823,93786.0
2018-06-19 11:00:00,78.82,78.84,78.7,78.74,72321.0,71.2913,71.3094,71.1828,71.219,72321.0
2018-06-19 11:10:00,78.74,78.9,78.72,78.84,49508.0,71.219,71.3637,71.2009,71.3094,49508.0
2018-06-19 11:20:00,78.83,78.98,78.8,78.81,90612.0,71.3004,71.4361,71.2733,71.2823,90612.0
2018-06-19 11:30:00,78.82,78.92,78.79,78.83,72548.0,71.2913,71.3818,71.2642,71.3004,72548.0
2018-06-19 11:40:00,78.83,79.12,78.82,79.03,113674.0,71.3004,71.5627,71.2913,71.4813,113674.0
2018-06-19 11:50:00,79.02,79.19,78.92,78.94,69337.0,71.4722,71.626,71.3818,71.3999,69337.0
2018-06-19 12:00:00,78.94,78.98,78.8,78.92,81860.0,71.3999,71.4361,71.2733,71.3818,81860.0
2018-06-19 12:10:00,78.91,78.94,78.8,78.92,30249.0,71.3727,71.3999,71.2733,71.3818,30249.0
2018-06-19 12:20:00,78.92,78.99,78.86,78.94,26701.0,71.3818,71.4451,71.3275,71.3999,26701.0
2018-06-19 12:30:00,78.94,79.02,78.94,79.01,38749.0,71.3999,71.4722,71.3999,71.4632,38749.0
2018-06-19 12:40:00,79.0,79.17,78.96,79.14,46565.0,71.4542,71.6079,71.418,71.5808,46565.0
2018-06-19 12:50:00,79.14,79.15,79.01,79.13,34030.0,71.5808,71.5898,71.4632,71.5717,34030.0
2018-06-19 13:00:00,79.13,79.21,79.1,79.11,34343.0,71.5717,71.6441,71.5446,71.5536,34343.0
2018-06-19 13:10:00,79.12,79.14,79.06,79.12,25205.0,71.5627,71.5808,71.5084,71.5627,25205.0
2018-06-19 13:20:00,79.12,79.12,79.06,79.12,23786.0,71.5627,71.5627,71.5084,71.5627,23786.0
2018-06-19 13:30:00,79.11,79.15,79.02,79.15,22410.0,71.5536,71.5898,71.4722,71.5898,22410.0
2018-06-19 13:40:00,79.15,79.25,79.14,79.24,25099.0,71.5898,71.6803,71.5808,71.6712,25099.0
2018-06-19 13:50:00,79.24,79.27,79.09,79.14,33844.0,71.6712,71.6984,71.5356,71.5808,33844.0
2018-06-19 14:00:00,79.14,79.27,79.13,79.27,40140.0,71.5808,71.6984,71.5717,71.6984,40140.0
2018-06-19 14:10:00,79.27,79.34,79.25,79.33,42755.0,71.6984,71.7617,71.6803,71.7526,42755.0
2018-06-19 14:20:00,79.33,79.39,79.31,79.35,44511.0,71.7526,71.8069,71.7345,71.7707,44511.0
2018-06-19 14:30:00,79.34,79.38,79.3,79.32,36322.0,71.7617,71.7979,71.7255,71.7436,36322.0
2018-06-19 14:40:00,79.32,79.4,79.27,79.38,41298.0,71.7436,71.8159,71.6984,71.7979,41298.0
2018-06-19 14:50:00,79.38,79.46,79.38,79.42,43245.0,71.7979,71.8702,71.7979,71.834,43245.0
2018-06-19 15:00:00,79.41,79.42,79.35,79.35,41672.0,71.825,71.834,71.7707,71.7707,41672.0
2018-06-19 15:10:00,79.35,79.41,79.26,79.26,58699.0,71.7707,71.825,71.6893,71.6893,58699.0
2018-06-19 15:20:00,79.26,79.26,79.14,79.16,49143.0,71.6893,71.6893,71.5808,71.5989,49143.0
2018-06-19 15:30:00,79.17,79.21,79.13,79.14,59655.0,71.6079,71.6441,71.5717,71.5808,59655.0
2018-06-19 15:40:00,79.14,79.16,79.04,79.08,82837.0,71.5808,71.5989,71.4903,71.5265,82837.0
2018-06-19 15:50:00,79.08,79.21,79.07,79.2,241918.0,71.5265,71.6441,71.5175,71.635,241918.0
2018-06-20 09:30:00,79.25,79.3,78.92,79.08,82410.0,71.6803,71.7255,71.3818,71.5265,82410.0
2018-06-20 09:40:00,79.08,79.21,78.96,78.99,58807.0,71.5265,71.6441,71.418,71.4451,58807.0
2018-06-20 09:50:00,78.98,79.28,78.95,78.96,86353.0,71.4361,71.7074,71.4089,71.418,86353.0
2018-06-20 10:00:00,78.97,79.06,78.86,78.95,160792.0,71.427,71.5084,71.3275,71.4089,160792.0
2018-06-20 10:10:00,78.95,79.05,78.61,78.73,85159.0,71.4089,71.4994,71.1014,71.2099,85159.0
2018-06-20 10:20:00,78.73,78.8,78.56,78.59,52215.0,71.2099,71.2733,71.0562,71.0833,52215.0
2018-06-20 10:30:00,78.63,78.93,78.61,78.93,56680.0,71.1195,71.3908,71.1014,71.3908,56680.0
2018-06-20 10:40:00,78.95,78.99,78.8,78.83,125849.0,71.4089,71.4451,71.2733,71.3004,125849.0
2018-06-20 10:50:00,78.84,78.94,78.77,78.9,104185.0,71.3094,71.3999,71.2461,71.3637,104185.0
2018-06-20 11:00:00,78.91,79.02,78.85,79.02,72648.0,71.3727,71.4722,71.3185,71.4722,72648.0
2018-06-20 11:10:00,79.03,79.05,78.96,79.0,135598.0,71.4813,71.4994,71.418,71.4542,135598.0
2018-06-20 11:20:00,79.0,79.06,78.97,78.99,51140.0,71.4542,71.5084,71.427,71.4451,51140.0
2018-06-20 11:30:00,78.97,78.99,78.74,78.77,102325.0,71.427,71.4451,71.219,71.2461,102325.0
2018-06-20 11:40:00,78.76,78.81,78.57,78.58,57185.0,71.2371,71.2823,71.0652,71.0743,57185.0
2018-06-20 11:50:00,78.59,78.61,78.5,78.52,41168.0,71.0833,71.1014,71.0019,71.02,41168.0
2018-06-20 12:00:00,78.53,78.62,78.51,78.56,42423.0,71.029,71.1104,71.011,71.0562,42423.0
2018-06-20 12:10:00,78.57,78.64,78.56,78.63,26341.0,71.0652,71.1285,71.0562,71.1195,26341.0
2018-06-20 12:20:00,78.63,78.64,78.48,78.52,36602.0,71.1195,71.1285,70.9838,71.02,36602.0
2018-06-20 12:30:00,78.52,78.57,78.48,78.57,73008.0,71.02,71.0652,70.9838,71.0652,73008.0
2018-06-20 12:40:00,78.56,78.63,78.55,78.61,36500.0,71.0562,71.1195,71.0471,71.1014,36500.0
2018-06-20 12:50:00,78.61,78.62,78.52,78.54,47706.0,71.1014,71.1104,71.02,71.0381,47706.0
2018-06-20 13:00:00,78.53,78.55,78.48,78.48,30415.0,71.029,71.0471,70.9838,70.9838,30415.0
2018-06-20 13:10:00,78.49,78.59,78.46,78.52,40729.0,70.9929,71.0833,70.9657,71.02,40729.0
2018-06-20 13:20:00,78.53,78.61,78.49,78.5,33674.0,71.029,71.1014,70.9929,71.0019,33674.0
2018-06-20 13:30:00,78.5,78.54,78.46,78.47,20662.0,71.0019,71.0381,70.9657,70.9748,20662.0
2018-06-20 13:40:00,78.47,78.49,78.46,78.48,24141.0,70.9748,70.9929,70.9657,70.9838,24141.0
2018-06-20 13:50:00,78.48,78.61,78.48,78.6,33378.0,70.9838,71.1014,70.9838,71.0924,33378.0
2018-06-20 14:00:00,78.61,78.66,78.58,78.64,34857.0,71.1014,71.1466,71.0743,71.1285,34857.0
2018-06-20 14:10:00,78.64,78.84,78.63,78.83,45633.0,71.1285,71.3094,71.1195,71.3004,45633.0
2018-06-20 14:20:00,78.82,78.82,78.71,78.82,36670.0,71.2913,71.2913,71.1919,71.2913,36670.0
2018-06-20 14:30:00,78.82,78.82,78.66,78.7,44231.0,71.2913,71.2913,71.1466,71.1828,44231.0
2018-06-20 14:40:00,78.7,78.72,78.64,78.69,67046.0,71.1828,71.2009,71.1285,71.1738,67046.0
2018-06-20 14:50:00,78.69,78.84,78.69,78.75,68627.0,71.1738,71.3094,71.1738,71.228,68627.0
2018-06-20 15:00:00,78.76,78.84,78.69,78.74,46392.0,71.2371,71.3094,71.1738,71.219,46392.0
2018-06-20 15:10:00,78.73,78.78,78.71,78.76,31609.0,71.2099,71.2552,71.1919,71.2371,31609.0
2018-06-20 15:20:00,78.76,78.79,78.73,78.78,44700.0,71.2371,71.2642,71.2099,71.2552,44700.0
2018-06-20 15:30:00,78.79,78.8,78.73,78.77,51192.0,71.2642,71.2733,71.2099,71.2461,51192.0
2018-06-20 15:40:00,78.78,78.83,78.72,78.81,94897.0,71.2552,71.3004,71.2009,71.2823,94897.0
2018-06-20 15:50:00,78.82,78.87,78.73,78.82,222923.0,71.2913,71.3366,71.2099,71.2913,222923.0
2018-06-21 09:30:00,78.77,78.77,78.35,78.48,99113.0,71.2461,71.2461,70.8662,70.9838,99113.0
2018-06-21 09:40:00,78.48,78.48,78.16,78.19,73622.0,70.9838,70.9838,70.6944,70.7215,73622.0
2018-06-21 09:50:00,78.18,78.36,78.15,78.15,77379.0,70.7125,70.8753,70.6853,70.6853,77379.0
2018-06-21 10:00:00,78.13,78.33,77.94,77.98,55786.0,70.6673,70.8481,70.4954,70.5316,55786.0
2018-06-21 10:10:00,77.98,78.36,77.87,77.87,67199.0,70.5316,70.8753,70.4321,70.4321,67199.0
2018-06-21 10:20:00,77.89,78.01,77.8,77.98,70128.0,70.4502,70.5587,70.3688,70.5316,70128.0
2018-06-21 10:30:00,77.99,78.04,77.69,77.78,43337.0,70.5406,70.5858,70.2693,70.3507,43337.0
2018-06-21 10:40:00,77.78,77.81,77.6,77.62,53087.0,70.3507,70.3778,70.1879,70.206,53087.0
2018-06-21 10:50:00,77.61,77.85,77.56,77.76,67346.0,70.1969,70.414,70.1517,70.3326,67346.0
2018-06-21 11:00:00,77.75,77.85,77.69,77.82,56444.0,70.3235,70.414,70.2693,70.3869,56444.0
2018-06-21 11:10:00,77.82,77.96,77.76,77.89,32320.0,70.3869,70.5135,70.3326,70.4502,32320.0
2018-06-21 11:20:00,77.9,78.01,77.87,77.91,36369.0,70.4592,70.5587,70.4321,70.4683,36369.0
2018-06-21 11:30:00,77.9,78.03,77.9,78.0,38682.0,70.4592,70.5768,70.4592,70.5497,38682.0
2018-06-21 11:40:00,78.0,78.07,77.94,78.01,28737.0,70.5497,70.613,70.4954,70.5587,28737.0
2018-06-21 11:50:00,78.01,78.15,78.0,78.05,53019.0,70.5587,70.6853,70.5497,70.5949,53019.0
2018-06-21 12:00:00,78.05,78.05,77.76,77.78,36609.0,70.5949,70.5949,70.3326,70.3507,36609.0
2018-06-21 12:10:00,77.78,77.88,77.78,77.87,26442.0,70.3507,70.4411,70.3507,70.4321,26442.0
2018-06-21 12:20:00,77.85,77.87,77.73,77.8,26583.0,70.414,70.4321,70.3055,70.3688,26583.0
2018-06-21 12:30:00,77.81,77.85,77.73,77.8,34176.0,70.3778,70.414,70.3055,70.3688,34176.0
2018-06-21 12:40:00,77.8,77.85,77.75,77.81,31398.0,70.3688,70.414,70.3235,70.3778,31398.0
2018-06-21 12:50:00,77.81,77.86,77.75,77.75,29354.0,70.3778,70.423,70.3235,70.3235,29354.0
2018-06-21 13:00:00,77.74,77.85,77.73,77.85,18201.0,70.3145,70.414,70.3055,70.414,18201.0
2018-06-21 13:10:00,77.85,77.9,77.83,77.86,21285.0,70.414,70.4592,70.3959,70.423,21285.0
2018-06-21 13:20:00,77.86,77.98,77.86,77.92,19056.0,70.423,70.5316,70.423,70.4773,19056.0
2018-06-21 13:30:00,77.92,77.97,77.87,77.91,16080.0,70.4773,70.5225,70.4321,70.4683,16080.0
2018-06-21 13:40:00,77.91,78.1,77.88,78.06,25551.0,70.4683,70.6401,70.4411,70.6039,25551.0
2018-06-21 13:50:00,78.06,78.07,77.96,77.98,32129.0,70.6039,70.613,70.5135,70.5316,32129.0
2018-06-21 14:00:00,78.0,78.03,77.89,78.0,34533.0,70.5497,70.5768,70.4502,70.5497,34533.0
2018-06-21 14:10:00,77.99,78.07,77.98,78.03,41842.0,70.5406,70.613,70.5316,70.5768,41842.0
2018-06-21 14:20:00,78.02,78.06,77.93,77.94,28811.0,70.5678,70.6039,70.4864,70.4954,28811.0
2018-06-21 14:30:00,77.94,77.99,77.89,77.9,33010.0,70.4954,70.5406,70.4502,70.4592,33010.0
2018-06-21 14:40:00,77.92,77.97,77.87,77.95,23384.0,70.4773,70.5225,70.4321,70.5044,23384.0
2018-06-21 14:50:00,77.95,77.95,77.77,77.77,36161.0,70.5044,70.5044,70.3416,70.3416,36161.0
2018-06-21 15:00:00,77.77,77.88,77.76,77.83,59039.0,70.3416,70.4411,70.3326,70.3959,59039.0
2018-06-21 15:10:00,77.82,77.82,77.74,77.76,37188.0,70.3869,70.3869,70.3145,70.3326,37188.0
2018-06-21 15:20:00,77.76,77.84,77.58,77.79,70385.0,70.3326,70.405,70.1698,70.3597,70385.0
2018-06-21 15:30:00,77.79,77.8,77.59,77.66,60135.0,70.3597,70.3688,70.1788,70.2421,60135.0
2018-06-21 15:40:00,77.65,77.66,77.55,77.64,105890.0,70.2331,70.2421,70.1427,70.2241,105890.0
2018-06-21 15:50:00,77.63,77.74,77.58,77.68,208205.0,70.215,70.3145,70.1698,70.2602,208205.0
2018-06-22 09:30:00,78.15,78.18,77.7,77.7,69066.0,70.6853,70.7125,70.2783,70.2783,69066.0
2018-06-22 09:40:00,77.71,77.71,77.25,77.3,60705.0,70.2874,70.2874,69.8713,69.9165,60705.0
2018-06-22 09:50:00,77.33,77.62,77.3,77.47,60650.0,69.9437,70.206,69.9165,70.0703,60650.0
2018-06-22 10:00:00,77.45,77.73,77.43,77.68,46753.0,70.0522,70.3055,70.0341,70.2602,46753.0
2018-06-22 10:10:00,77.68,77.96,77.68,77.88,105322.0,70.2602,70.5135,70.2602,70.4411,105322.0
2018-06-22 10:20:00,77.88,77.95,77.5,77.7,117448.0,70.4411,70.5044,70.0974,70.2783,117448.0
2018-06-22 10:30:00,77.69,77.82,77.59,77.69,104325.0,70.2693,70.3869,70.1788,70.2693,104325.0
2018-06-22 10:40:00,77.71,77.81,77.6,77.71,111590.0,70.2874,70.3778,70.1879,70.2874,111590.0
2018-06-22 10:50:00,77.7,77.91,77.65,77.77,60418.0,70.2783,70.4683,70.2331,70.3416,60418.0
2018-06-22 11:00:00,77.77,78.0,77.76,77.96,45337.0,70.3416,70.5497,70.3326,70.5135,45337.0
2018-06-22 11:10:00,77.96,78.11,77.96,78.11,32421.0,70.5135,70.6492,70.5135,70.6492,32421.0
2018-06-22 11:20:00,78.11,78.18,78.02,78.16,100484.0,70.6492,70.7125,70.5678,70.6944,100484.0
2018-06-22 11:30:00,78.15,78.35,78.14,78.32,57253.0,70.6853,70.8662,70.6763,70.8391,57253.0
2018-06-22 11:40:00,78.31,78.43,78.29,78.31,133065.0,70.8301,70.9386,70.812,70.8301,133065.0
2018-06-22 11:50:00,78.31,78.51,78.31,78.45,40638.0,70.8301,71.011,70.8301,70.9567,40638.0
2018-06-22 12:00:00,78.45,78.55,78.43,78.53,43795.0,70.9567,71.0471,70.9386,71.029,43795.0
2018-06-22 12:10:00,78.54,78.6,78.49,78.56,37581.0,71.0381,71.0924,70.9929,71.0562,37581.0
2018-06-22 12:20:00,78.55,78.67,78.55,78.63,47490.0,71.0471,71.1557,71.0471,71.1195,47490.0
2018-06-22 12:30:00,78.64,78.64,78.54,78.63,51292.0,71.1285,71.1285,71.0381,71.1195,51292.0
2018-06-22 12:40:00,78.63,78.73,78.61,78.7,49340.0,71.1195,71.2099,71.1014,71.1828,49340.0
2018-06-22 12:50:00,78.69,78.82,78.66,78.81,72449.0,71.1738,71.2913,71.1466,71.2823,72449.0
2018-06-22 13:00:00,78.81,78.84,78.76,78.8,27639.0,71.2823,71.3094,71.2371,71.2733,27639.0
2018-06-22 13:10:00,78.8,78.84,78.75,78.79,26953.0,71.2733,71.3094,71.228,71.2642,26953.0
2018-06-22 13:20:00,78.78,78.81,78.57,78.59,27448.0,71.2552,71.2823,71.0652,71.0833,27448.0
2018-06-22 13:30:00,78.59,78.6,78.49,78.55,24790.0,71.0833,71.0924,70.9929,71.0471,24790.0
2018-06-22 13:40:00,78.54,78.57,78.48,78.5,18485.0,71.0381,71.0652,70.9838,71.0019,18485.0
2018-06-22 13:50:00,78.5,78.59,78.5,78.54,17345.0,71.0019,71.0833,71.0019,71.0381,17345.0
2018-06-22 14:00:00,78.54,78.6,78.47,78.49,23094.0,71.0381,71.0924,70.9748,70.9929,23094.0
2018-06-22 14:10:00,78.5,78.54,78.49,78.5,20380.0,71.0019,71.0381,70.9929,71.0019,20380.0
2018-06-22 14:20:00,78.5,78.53,78.46,78.51,26270.0,71.0019,71.029,70.9657,71.011,26270.0
2018-06-22 14:30:00,78.51,78.56,78.47,78.56,70189.0,71.011,71.0562,70.9748,71.0562,70189.0
2018-06-22 14:40:00,78.55,78.68,78.52,78.67,31429.0,71.0471,71.1647,71.02,71.1557,31429.0
2018-06-22 14:50:00,78.68,78.7,78.63,78.67,22147.0,71.1647,71.1828,71.1195,71.1557,22147.0
2018-06-22 15:00:00,78.68,78.73,78.63,78.73,46521.0,71.1647,71.2099,71.1195,71.2099,46521.0
2018-06-22 15:10:00,78.73,78.75,78.7,78.71,28846.0,71.2099,71.228,71.1828,71.1919,28846.0
2018-06-22 15:20:00,78.71,78.9,78.71,78.9,46094.0,71.1919,71.3637,71.1919,71.3637,46094.0
2018-06-22 15:30:00,78.89,78.99,78.86,78.95,94731.0,71.3547,71.4451,71.3275,71.4089,94731.0
2018-06-22 15:40:00,78.95,79.0,78.89,78.92,121179.0,71.4089,71.4542,71.3547,71.3818,121179.0
2018-06-22 15:50:00,78.91,78.94,78.51,78.71,723340.0,71.3727,71.3999,71.011,71.1919,723340.0
2018-06-25 09:30:00,78.41,78.5,77.55,77.7,93389.0,70.9205,71.0019,70.1427,70.2783,93389.0
2018-06-25 09:40:00,77.67,77.78,77.35,77.52,78034.0,70.2512,70.3507,69.9618,70.1155,78034.0
2018-06-25 09:50:00,77.52,77.94,77.5,77.91,38941.0,70.1155,70.4954,70.0974,70.4683,38941.0
2018-06-25 10:00:00,77.9,78.03,77.82,77.95,48447.0,70.4592,70.5768,70.3869,70.5044,48447.0
2018-06-25 10:10:00,77.95,77.98,77.76,77.83,51846.0,70.5044,70.5316,70.3326,70.3959,51846.0
2018-06-25 10:20:00,77.81,77.99,77.8,77.98,49313.0,70.3778,70.5406,70.3688,70.5316,49313.0
2018-06-25 10:30:00,77.98,78.1,77.83,77.96,47118.0,70.5316,70.6401,70.3959,70.5135,47118.0
2018-06-25 10:40:00,77.95,78.29,77.91,78.26,78297.0,70.5044,70.812,70.4683,70.7848,78297.0
2018-06-25 10:50:00,78.25,78.25,77.9,77.92,37455.0,70.7758,70.7758,70.4592,70.4773,37455.0
2018-06-25 11:00:00,77.94,78.04,77.86,77.91,37321.0,70.4954,70.5858,70.423,70.4683,37321.0
2018-06-25 11:10:00,77.9,78.04,77.84,77.86,33489.0,70.4592,70.5858,70.405,70.423,33489.0
2018-06-25 11:20:00,77.87,77.89,77.76,77.81,33391.0,70.4321,70.4502,70.3326,70.3778,33391.0
2018-06-25 11:30:00,77.82,77.83,77.63,77.67,36582.0,70.3869,70.3959,70.215,70.2512,36582.0
2018-06-25 11:40:00,77.67,77.96,77.67,77.87,32925.0,70.2512,70.5135,70.2512,70.4321,32925.0
2018-06-25 11:50:00,77.88,77.88,77.72,77.74,25263.0,70.4411,70.4411,70.2964,70.3145,25263.0
2018-06-25 12:00:00,77.73,77.76,77.41,77.42,46963.0,70.3055,70.3326,70.016,70.0251,46963.0
2018-06-25 12:10:00,77.41,77.53,77.35,77.46,40090.0,70.016,70.1246,69.9618,70.0612,40090.0
2018-06-25 12:20:00,77.42,77.73,77.39,77.68,46008.0,70.0251,70.3055,69.9979,70.2602,46008.0
2018-06-25 12:30:00,77.69,77.73,77.51,77.62,42137.0,70.2693,70.3055,70.1065,70.206,42137.0
2018-06-25 12:40:00,77.65,77.91,77.64,77.89,60885.0,70.2331,70.4683,70.2241,70.4502,60885.0
2018-06-25 12:50:00,77.89,77.96,77.84,77.89,74541.0,70.4502,70.5135,70.405,70.4502,74541.0
2018-06-25 13:00:00,77.88,77.92,77.74,77.79,52476.0,70.4411,70.4773,70.3145,70.3597,52476.0
2018-06-25 13:10:00,77.79,77.81,77.66,77.69,58403.0,70.3597,70.3778,70.2421,70.2693,58403.0
2018-06-25 13:20:00,77.69,77.73,77.56,77.58,39401.0,70.2693,70.3055,70.1517,70.1698,39401.0
2018-06-25 13:30:00,77.58,77.78,77.58,77.78,33219.0,70.1698,70.3507,70.1698,70.3507,33219.0
2018-06-25 13:40:00,77.73,77.79,77.71,77.76,26209.0,70.3055,70.3597,70.2874,70.3326,26209.0
2018-06-25 13:50:00,77.76,77.89,77.75,77.81,57007.0,70.3326,70.4502,70.3235,70.3778,57007.0
2018-06-25 14:00:00,77.8,77.84,77.74,77.75,66129.0,70.3688,70.405,70.3145,70.3235,66129.0
2018-06-25 14:10:00,77.76,77.8,77.6,77.64,98138.0,70.3326,70.3688,70.1879,70.2241,98138.0
2018-06-25 14:20:00,77.64,77.88,77.61,77.87,61092.0,70.2241,70.4411,70.1969,70.4321,61092.0
2018-06-25 14:30:00,77.87,77.91,77.68,77.68,78135.0,70.4321,70.4683,70.2602,70.2602,78135.0
2018-06-25 14:40:00,77.67,77.78,77.65,77.67,63900.0,70.2512,70.3507,70.2331,70.2512,63900.0
2018-06-25 14:50:00,77.65,77.75,77.51,77.7,84847.0,70.2331,70.3235,70.1065,70.2783,84847.0
2018-06-25 15:00:00,77.7,77.85,77.66,77.7,57448.0,70.2783,70.414,70.2421,70.2783,57448.0
2018-06-25 15:10:00,77.7,77.71,77.53,77.68,118067.0,70.2783,70.2874,70.1246,70.2602,118067.0
2018-06-25 15:20:00,77.69,77.72,77.61,77.67,62463.0,70.2693,70.2964,70.1969,70.2512,62463.0
2018-06-25 15:30:00,77.67,78.03,77.63,77.98,126855.0,70.2512,70.5768,70.215,70.5316,126855.0
2018-06-25 15:40:00,77.98,78.01,77.73,77.76,86327.0,70.5316,70.5587,70.3055,70.3326,86327.0
2018-06-25 15:50:00,77.75,77.97,77.73,77.96,308992.0,70.3235,70.5225,70.3055,70.5135,308992.0
2018-06-26 09:30:00,78.14,78.45,77.79,78.33,105612.0,70.6763,70.9567,70.3597,70.8481,105612.0
2018-06-26 09:40:00,78.33,78.8,78.32,78.73,49387.0,70.8481,71.2733,70.8391,71.2099,49387.0
2018-06-26 09:50:00,78.73,78.73,78.15,78.44,98934.0,71.2099,71.2099,70.6853,70.9476,98934.0
2018-06-26 10:00:00,78.48,78.74,78.19,78.19,108251.0,70.9838,71.219,70.7215,70.7215,108251.0
2018-06-26 10:10:00,78.19,78.45,78.15,78.29,56680.0,70.7215,70.9567,70.6853,70.812,56680.0
2018-06-26 10:20:00,78.3,78.35,78.06,78.06,44885.0,70.821,70.8662,70.6039,70.6039,44885.0
2018-06-26 10:30:00,78.06,78.16,77.97,78.08,34213.0,70.6039,70.6944,70.5225,70.622,34213.0
2018-06-26 10:40:00,78.06,78.06,77.91,78.04,21289.0,70.6039,70.6039,70.4683,70.5858,21289.0
2018-06-26 10:50:00,78.05,78.16,78.01,78.01,31585.0,70.5949,70.6944,70.5587,70.5587,31585.0
2018-06-26 11:00:00,77.99,78.06,77.96,78.0,87592.0,70.5406,70.6039,70.5135,70.5497,87592.0
2018-06-26 11:10:00,77.99,78.13,77.99,78.05,33904.0,70.5406,70.6673,70.5406,70.5949,33904.0
2018-06-26 11:20:00,78.05,78.11,77.97,77.99,71757.0,70.5949,70.6492,70.5225,70.5406,71757.0
2018-06-26 11:30:00,78.0,78.11,77.99,78.1,42402.0,70.5497,70.6492,70.5406,70.6401,42402.0
2018-06-26 11:40:00,78.09,78.25,78.09,78.24,27994.0,70.6311,70.7758,70.6311,70.7667,27994.0
2018-06-26 11:50:00,78.24,78.37,78.22,78.34,24601.0,70.7667,70.8843,70.7487,70.8572,24601.0
2018-06-26 12:00:00,78.35,78.47,78.35,78.38,32895.0,70.8662,70.9748,70.8662,70.8934,32895.0
2018-06-26 12:10:00,78.38,78.49,78.37,78.47,32754.0,70.8934,70.9929,70.8843,70.9748,32754.0
2018-06-26 12:20:00,78.48,78.5,78.3,78.31,29843.0,70.9838,71.0019,70.821,70.8301,29843.0
2018-06-26 12:30:00,78.31,78.36,78.26,78.32,24901.0,70.8301,70.8753,70.7848,70.8391,24901.0
2018-06-26 12:40:00,78.32,78.41,78.22,78.3,26275.0,70.8391,70.9205,70.7487,70.821,26275.0
2018-06-26 12:50:00,78.29,78.5,78.29,78.45,68367.0,70.812,71.0019,70.812,70.9567,68367.0
2018-06-26 13:00:00,78.45,78.59,78.42,78.55,19803.0,70.9567,71.0833,70.9296,71.0471,19803.0
2018-06-26 13:10:00,78.55,78.62,78.54,78.6,20659.0,71.0471,71.1104,71.0381,71.0924,20659.0
2018-06-26 13:20:00,78.6,78.63,78.43,78.49,66753.0,71.0924,71.1195,70.9386,70.9929,66753.0
2018-06-26 13:30:00,78.49,78.57,78.47,78.54,28177.0,70.9929,71.0652,70.9748,71.0381,28177.0
2018-06-26 13:40:00,78.56,78.59,78.5,78.59,43813.0,71.0562,71.0833,71.0019,71.0833,43813.0
2018-06-26 13:50:00,78.59,78.59,78.5,78.51,29882.0,71.0833,71.0833,71.0019,71.011,29882.0
2018-06-26 14:00:00,78.51,78.56,78.5,78.52,33114.0,71.011,71.0562,71.0019,71.02,33114.0
2018-06-26 14:10:00,78.52,78.65,78.51,78.56,30695.0,71.02,71.1376,71.011,71.0562,30695.0
2018-06-26 14:20:00,78.56,78.64,78.55,78.64,29734.0,71.0562,71.1285,71.0471,71.1285,29734.0
2018-06-26 14:30:00,78.63,78.75,78.63,78.73,44423.0,71.1195,71.228,71.1195,71.2099,44423.0
2018-06-26 14:40:00,78.73,78.77,78.65,78.66,35871.0,71.2099,71.2461,71.1376,71.1466,35871.0
2018-06-26 14:50:00,78.66,78.71,78.62,78.66,33808.0,71.1466,71.1919,71.1104,71.1466,33808.0
2018-06-26 15:00:00,78.65,78.7,78.51,78.55,58171.0,71.1376,71.1828,71.011,71.0471,58171.0
2018-06-26 15:10:00,78.55,78.58,78.52,78.57,47157.0,71.0471,71.0743,71.02,71.0652,47157.0
2018-06-26 15:20:00,78.56,78.68,78.54,78.68,129622.0,71.0562,71.1647,71.0381,71.1647,129622.0
2018-06-26 15:30:00,78.68,78.72,78.61,78.68,70926.0,71.1647,71.2009,71.1014,71.1647,70926.0
2018-06-26 15:40:00,78.67,78.69,78.49,78.5,152602.0,71.1557,71.1738,70.9929,71.0019,152602.0
2018-06-26 15:50:00,78.49,78.5,78.39,78.46,182406.0,70.9929,71.0019,70.9024,70.9657,182406.0
2018-06-27 09:30:00,79.43,79.43,78.65,78.67,88211.0,71.8431,71.8431,71.1376,71.1557,88211.0
2018-06-27 09:40:00,78.69,78.69,78.33,78.61,68089.0,71.1738,71.1738,70.8481,71.1014,68089.0
2018-06-27 09:50:00,78.61,78.64,78.4,78.42,34471.0,71.1014,71.1285,70.9115,70.9296,34471.0
2018-06-27 10:00:00,78.38,78.46,78.33,78.44,43369.0,70.8934,70.9657,70.8481,70.9476,43369.0
2018-06-27 10:10:00,78.45,78.76,78.45,78.56,59559.0,70.9567,71.2371,70.9567,71.0562,59559.0
2018-06-27 10:20:00,78.57,78.61,78.52,78.53,60009.0,71.0652,71.1014,71.02,71.029,60009.0
2018-06-27 10:30:00,78.54,78.64,78.47,78.64,38593.0,71.0381,71.1285,70.9748,71.1285,38593.0
2018-06-27 10:40:00,78.64,78.72,78.52,78.53,48689.0,71.1285,71.2009,71.02,71.029,48689.0
2018-06-27 10:50:00,78.52,78.52,78.3,78.3,82353.0,71.02,71.02,70.821,70.821,82353.0
2018-06-27 11:00:00,78.3,78.42,78.14,78.33,74632.0,70.821,70.9296,70.6763,70.8481,74632.0
2018-06-27 11:10:00,78.33,78.33,78.02,78.32,83832.0,70.8481,70.8481,70.5678,70.8391,83832.0
2018-06-27 11:20:00,78.35,78.36,78.15,78.18,30175.0,70.8662,70.8753,70.6853,70.7125,30175.0
2018-06-27 11:30:00,78.17,78.25,78.1,78.22,47218.0,70.7034,70.7758,70.6401,70.7487,47218.0
2018-06-27 11:40:00,78.21,78.22,78.08,78.19,60726.0,70.7396,70.7487,70.622,70.7215,60726.0
2018-06-27 11:50:00,78.18,78.34,78.14,78.3,59175.0,70.7125,70.8572,70.6763,70.821,59175.0
2018-06-27 12:00:00,78.31,78.48,78.3,78.47,60593.0,70.8301,70.9838,70.821,70.9748,60593.0
2018-06-27 12:10:00,78.48,78.5,78.36,78.43,38470.0,70.9838,71.0019,70.8753,70.9386,38470.0
2018-06-27 12:20:00,78.43,78.43,78.29,78.3,29246.0,70.9386,70.9386,70.812,70.821,29246.0
2018-06-27 12:30:00,78.3,78.34,78.23,78.32,42027.0,70.821,70.8572,70.7577,70.8391,42027.0
2018-06-27 12:40:00,78.32,78.32,78.23,78.31,26197.0,70.8391,70.8391,70.7577,70.8301,26197.0
2018-06-27 12:50:00,78.3,78.32,78.24,78.24,42160.0,70.821,70.8391,70.7667,70.7667,42160.0
2018-06-27 13:00:00,78.24,78.34,78.12,78.15,29663.0,70.7667,70.8572,70.6582,70.6853,29663.0
2018-06-27 13:10:00,78.17,78.18,77.96,77.97,31982.0,70.7034,70.7125,70.5135,70.5225,31982.0
2018-06-27 13:20:00,77.97,78.1,77.97,78.07,21435.0,70.5225,70.6401,70.5225,70.613,21435.0
2018-06-27 13:30:00,78.07,78.07,77.98,78.03,24876.0,70.613,70.613,70.5316,70.5768,24876.0
2018-06-27 13:40:00,78.03,78.14,77.88,77.9,35614.0,70.5768,70.6763,70.4411,70.4592,35614.0
2018-06-27 13:50:00,77.87,77.93,77.76,77.92,31519.0,70.4321,70.4864,70.3326,70.4773,31519.0
2018-06-27 14:00:00,77.92,78.04,77.79,77.81,31318.0,70.4773,70.5858,70.3597,70.3778,31318.0
2018-06-27 14:10:00,77.8,77.95,77.74,77.95,42837.0,70.3688,70.5044,70.3145,70.5044,42837.0
2018-06-27 14:20:00,77.94,78.09,77.9,77.91,34125.0,70.4954,70.6311,70.4592,70.4683,34125.0
2018-06-27 14:30:00,77.91,78.12,77.84,78.11,33985.0,70.4683,70.6582,70.405,70.6492,33985.0
2018-06-27 14:40:00,78.1,78.12,78.0,78.01,33537.0,70.6401,70.6582,70.5497,70.5587,33537.0
2018-06-27 14:50:00,78.02,78.03,77.84,77.88,37090.0,70.5678,70.5768,70.405,70.4411,37090.0
2018-06-27 15:00:00,77.88,77.95,77.84,77.86,46866.0,70.4411,70.5044,70.405,70.423,46866.0
2018-06-27 15:10:00,77.86,77.89,77.54,77.78,90043.0,70.423,70.4502,70.1336,70.3507,90043.0
2018-06-27 15:20:00,77.79,78.06,77.7,78.04,57347.0,70.3597,70.6039,70.2783,70.5858,57347.0
2018-06-27 15:30:00,78.03,78.05,77.89,77.9,80153.0,70.5768,70.5949,70.4502,70.4592,80153.0
2018-06-27 15:40:00,77.91,77.97,77.57,77.64,179336.0,70.4683,70.5225,70.1607,70.2241,179336.0
2018-06-27 15:50:00,77.63,77.65,77.35,77.37,449562.0,70.215,70.2331,69.9618,69.9798,449562.0
2018-06-28 09:30:00,77.79,78.53,77.35,78.23,139401.0,70.3597,71.029,69.9618,70.7577,139401.0
2018-06-28 09:40:00,78.21,78.37,77.98,77.99,132603.0,70.7396,70.8843,70.5316,70.5406,132603.0
2018-06-28 09:50:00,77.99,78.41,77.97,78.35,78630.0,70.5406,70.9205,70.5225,70.8662,78630.0
2018-06-28 10:00:00,78.35,78.78,78.27,78.59,84202.0,70.8662,71.2552,70.7939,71.0833,84202.0
2018-06-28 10:10:00,78.58,78.63,78.31,78.33,56920.0,71.0743,71.1195,70.8301,70.8481,56920.0
2018-06-28 10:20:00,78.28,78.62,78.21,78.4,42425.0,70.8029,71.1104,70.7396,70.9115,42425.0
2018-06-28 10:30:00,78.39,78.52,78.22,78.42,69611.0,70.9024,71.02,70.7487,70.9296,69611.0
2018-06-28 10:40:00,78.41,78.58,78.37,78.4,33208.0,70.9205,71.0743,70.8843,70.9115,33208.0
2018-06-28 10:50:00,78.37,78.71,78.25,78.71,62171.0,70.8843,71.1919,70.7758,71.1919,62171.0
2018-06-28 11:00:00,78.72,78.96,78.66,78.7,115686.0,71.2009,71.418,71.1466,71.1828,115686.0
2018-06-28 11:10:00,78.69,78.69,78.4,78.56,32841.0,71.1738,71.1738,70.9115,71.0562,32841.0
2018-06-28 11:20:00,78.57,78.88,78.54,78.81,46739.0,71.0652,71.3456,71.0381,71.2823,46739.0
2018-06-28 11:30:00,78.83,78.92,78.75,78.9,41829.0,71.3004,71.3818,71.228,71.3637,41829.0
2018-06-28 11:40:00,78.91,78.91,78.62,78.75,65591.0,71.3727,71.3727,71.1104,71.228,65591.0
2018-06-28 11:50:00,78.76,78.9,78.73,78.83,59498.0,71.2371,71.3637,71.2099,71.3004,59498.0
2018-06-28 12:00:00,78.83,78.88,78.7,78.75,78712.0,71.3004,71.3456,71.1828,71.228,78712.0
2018-06-28 12:10:00,78.75,78.75,78.58,78.6,46834.0,71.228,71.228,71.0743,71.0924,46834.0
2018-06-28 12:20:00,78.61,78.63,78.39,78.47,46861.0,71.1014,71.1195,70.9024,70.9748,46861.0
2018-06-28 12:30:00,78.46,78.46,78.33,78.43,44086.0,70.9657,70.9657,70.8481,70.9386,44086.0
2018-06-28 12:40:00,78.41,78.42,78.24,78.27,29117.0,70.9205,70.9296,70.7667,70.7939,29117.0
2018-06-28 12:50:00,78.29,78.42,78.29,78.4,47598.0,70.812,70.9296,70.812,70.9115,47598.0
2018-06-28 13:00:00,78.41,78.5,78.39,78.43,48576.0,70.9205,71.0019,70.9024,70.9386,48576.0
2018-06-28 13:10:00,78.44,78.55,78.42,78.53,22228.0,70.9476,71.0471,70.9296,71.029,22228.0
2018-06-28 13:20:00,78.53,78.58,78.51,78.56,16425.0,71.029,71.0743,71.011,71.0562,16425.0
2018-06-28 13:30:00,78.56,78.67,78.55,78.55,29458.0,71.0562,71.1557,71.0471,71.0471,29458.0
2018-06-28 13:40:00,78.54,78.62,78.5,78.54,14929.0,71.0381,71.1104,71.0019,71.0381,14929.0
2018-06-28 13:50:00,78.54,78.66,78.54,78.58,12928.0,71.0381,71.1466,71.0381,71.0743,12928.0
2018-06-28 14:00:00,78.59,78.76,78.55,78.71,37176.0,71.0833,71.2371,71.0471,71.1919,37176.0
2018-06-28 14:10:00,78.73,78.91,78.63,78.91,57819.0,71.2099,71.3727,71.1195,71.3727,57819.0
2018-06-28 14:20:00,78.9,79.1,78.88,79.09,69223.0,71.3637,71.5446,71.3456,71.5356,69223.0
2018-06-28 14:30:00,79.1,79.15,78.99,79.01,55919.0,71.5446,71.5898,71.4451,71.4632,55919.0
2018-06-28 14:40:00,79.02,79.17,79.0,79.17,32958.0,71.4722,71.6079,71.4542,71.6079,32958.0
2018-06-28 14:50:00,79.17,79.31,79.13,79.28,43762.0,71.6079,71.7345,71.5717,71.7074,43762.0
2018-06-28 15:00:00,79.29,79.3,79.13,79.28,49486.0,71.7165,71.7255,71.5717,71.7074,49486.0
2018-06-28 15:10:00,79.29,79.37,79.27,79.31,39152.0,71.7165,71.7888,71.6984,71.7345,39152.0
2018-06-28 15:20:00,79.32,79.34,79.19,79.2,36122.0,71.7436,71.7617,71.626,71.635,36122.0
2018-06-28 15:30:00,79.2,79.24,79.06,79.06,81349.0,71.635,71.6712,71.5084,71.5084,81349.0
2018-06-28 15:40:00,79.07,79.07,78.94,79.01,99913.0,71.5175,71.5175,71.3999,71.4632,99913.0
2018-06-28 15:50:00,79.01,79.05,78.92,79.02,257408.0,71.4632,71.4994,71.3818,71.4722,257408.0
2018-06-29 09:30:00,78.94,79.36,78.87,79.34,126058.0,71.3999,71.7798,71.3366,71.7617,126058.0
2018-06-29 09:40:00,79.35,79.84,79.34,79.66,59144.0,71.7707,72.2139,71.7617,72.0511,59144.0
2018-06-29 09:50:00,79.7,79.89,79.64,79.84,74581.0,72.0873,72.2591,72.033,72.2139,74581.0
2018-06-29 10:00:00,79.85,79.89,79.45,79.45,52350.0,72.223,72.2591,71.8612,71.8612,52350.0
2018-06-29 10:10:00,79.45,79.74,79.44,79.74,48580.0,71.8612,72.1235,71.8521,72.1235,48580.0
2018-06-29 10:20:00,79.74,79.74,79.58,79.72,49019.0,72.1235,72.1235,71.9788,72.1054,49019.0
2018-06-29 10:30:00,79.73,79.91,79.69,79.82,37077.0,72.1144,72.2772,72.0782,72.1958,37077.0
2018-06-29 10:40:00,79.83,79.96,79.78,79.89,32165.0,72.2049,72.3225,72.1596,72.2591,32165.0
2018-06-29 10:50:00,79.88,80.01,79.88,79.93,49186.0,72.2501,72.3677,72.2501,72.2953,49186.0
2018-06-29 11:00:00,79.92,80.01,79.87,79.92,50162.0,72.2863,72.3677,72.2411,72.2863,50162.0
2018-06-29 11:10:00,79.93,79.94,79.8,79.89,41980.0,72.2953,72.3044,72.1777,72.2591,41980.0
2018-06-29 11:20:00,79.89,79.89,79.72,79.73,38656.0,72.2591,72.2591,72.1054,72.1144,38656.0
2018-06-29 11:30:00,79.72,79.74,79.51,79.54,48264.0,72.1054,72.1235,71.9154,71.9426,48264.0
2018-06-29 11:40:00,79.54,79.69,79.54,79.6,29650.0,71.9426,72.0782,71.9426,71.9968,29650.0
2018-06-29 11:50:00,79.6,79.67,79.5,79.62,35258.0,71.9968,72.0602,71.9064,72.0149,35258.0
2018-06-29 12:00:00,79.6,79.77,79.54,79.76,33264.0,71.9968,72.1506,71.9426,72.1416,33264.0
2018-06-29 12:10:00,79.76,79.81,79.7,79.75,18876.0,72.1416,72.1868,72.0873,72.1325,18876.0
2018-06-29 12:20:00,79.75,79.77,79.64,79.64,19455.0,72.1325,72.1506,72.033,72.033,19455.0
2018-06-29 12:30:00,79.66,79.69,79.59,79.62,27690.0,72.0511,72.0782,71.9878,72.0149,27690.0
2018-06-29 12:40:00,79.61,79.66,79.57,79.58,31685.0,72.0059,72.0511,71.9697,71.9788,31685.0
2018-06-29 12:50:00,79.56,79.59,79.41,79.43,38229.0,71.9607,71.9878,71.825,71.8431,38229.0
2018-06-29 13:00:00,79.43,79.67,79.42,79.67,17579.0,71.8431,72.0602,71.834,72.0602,17579.0
2018-06-29 13:10:00,79.67,79.82,79.67,79.74,14535.0,72.0602,72.1958,72.0602,72.1235,14535.0
2018-06-29 13:20:00,79.74,79.79,79.69,79.71,15540.0,72.1235,72.1687,72.0782,72.0963,15540.0
2018-06-29 13:30:00,79.71,79.77,79.69,79.74,14273.0,72.0963,72.1506,72.0782,72.1235,14273.0
2018-06-29 13:40:00,79.74,79.82,79.74,79.76,22203.0,72.1235,72.1958,72.1235,72.1416,22203.0
2018-06-29 13:50:00,79.77,79.78,79.68,79.75,24204.0,72.1506,72.1596,72.0692,72.1325,24204.0
2018-06-29 14:00:00,79.74,79.78,79.66,79.68,25867.0,72.1235,72.1596,72.0511,72.0692,25867.0
2018-06-29 14:10:00,79.69,79.71,79.57,79.57,28296.0,72.0782,72.0963,71.9697,71.9697,28296.0
2018-06-29 14:20:00,79.56,79.69,79.54,79.68,44332.0,71.9607,72.0782,71.9426,72.0692,44332.0
2018-06-29 14:30:00,79.68,79.68,79.58,79.6,28130.0,72.0692,72.0692,71.9788,71.9968,28130.0
2018-06-29 14:40:00,79.61,79.62,79.53,79.61,30310.0,72.0059,72.0149,71.9335,72.0059,30310.0
2018-06-29 14:50:00,79.61,79.63,79.56,79.62,39392.0,72.0059,72.024,71.9607,72.0149,39392.0
2018-06-29 15:00:00,79.62,79.69,79.61,79.62,29843.0,72.0149,72.0782,72.0059,72.0149,29843.0
2018-06-29 15:10:00,79.63,79.63,79.47,79.48,58702.0,72.024,72.024,71.8793,71.8883,58702.0
2018-06-29 15:20:00,79.48,79.5,79.33,79.39,80610.0,71.8883,71.9064,71.7526,71.8069,80610.0
2018-06-29 15:30:00,79.41,79.47,79.32,79.35,95624.0,71.825,71.8793,71.7436,71.7707,95624.0
2018-06-29 15:40:00,79.35,79.41,79.23,79.26,106818.0,71.7707,71.825,71.6622,71.6893,106818.0
2018-06-29 15:50:00,79.25,79.25,78.8,78.98,725922.0,71.6803,71.6803,71.2733,71.4361,725922.0
2018-07-02 09:30:00,78.57,79.02,78.3,78.88,120166.0,71.0652,71.4722,70.821,71.3456,120166.0
2018-07-02 09:40:00,78.89,78.96,78.59,78.9,67341.0,71.3547,71.418,71.0833,71.3637,67341.0
2018-07-02 09:50:00,78.89,79.03,78.73,78.9,48414.0,71.3547,71.4813,71.2099,71.3637,48414.0
2018-07-02 10:00:00,78.87,79.11,78.79,79.03,68464.0,71.3366,71.5536,71.2642,71.4813,68464.0
2018-07-02 10:10:00,79.0,79.0,78.69,78.93,66834.0,71.4542,71.4542,71.1738,71.3908,66834.0
2018-07-02 10:20:00,78.93,79.07,78.78,79.06,56233.0,71.3908,71.5175,71.2552,71.5084,56233.0
2018-07-02 10:30:00,79.06,79.16,79.0,79.11,71133.0,71.5084,71.5989,71.4542,71.5536,71133.0
2018-07-02 10:40:00,79.12,79.17,79.02,79.16,56094.0,71.5627,71.6079,71.4722,71.5989,56094.0
2018-07-02 10:50:00,79.16,79.18,79.03,79.14,44238.0,71.5989,71.617,71.4813,71.5808,44238.0
2018-07-02 11:00:00,79.17,79.38,79.17,79.3,48841.0,71.6079,71.7979,71.6079,71.7255,48841.0
2018-07-02 11:10:00,79.3,79.3,78.98,79.0,37678.0,71.7255,71.7255,71.4361,71.4542,37678.0
2018-07-02 11:20:00,78.99,79.04,78.93,78.95,34984.0,71.4451,71.4903,71.3908,71.4089,34984.0
2018-07-02 11:30:00,78.94,78.94,78.82,78.87,30065.0,71.3999,71.3999,71.2913,71.3366,30065.0
2018-07-02 11:40:00,78.85,78.89,78.74,78.87,56522.0,71.3185,71.3547,71.219,71.3366,56522.0
2018-07-02 11:50:00,78.87,78.94,78.86,78.87,34660.0,71.3366,71.3999,71.3275,71.3366,34660.0
2018-07-02 12:00:00,78.85,78.86,78.77,78.82,21466.0,71.3185,71.3275,71.2461,71.2913,21466.0
2018-07-02 12:10:00,78.83,78.83,78.73,78.76,32724.0,71.3004,71.3004,71.2099,71.2371,32724.0
2018-07-02 12:20:00,78.76,78.85,78.74,78.83,26227.0,71.2371,71.3185,71.219,71.3004,26227.0
2018-07-02 12:30:00,78.82,78.88,78.79,78.85,18759.0,71.2913,71.3456,71.2642,71.3185,18759.0
2018-07-02 12:40:00,78.86,79.11,78.84,79.07,71734.0,71.3275,71.5536,71.3094,71.5175,71734.0
2018-07-02 12:50:00,79.07,79.09,78.94,78.94,25050.0,71.5175,71.5356,71.3999,71.3999,25050.0
2018-07-02 13:00:00,78.93,78.95,78.83,78.87,35358.0,71.3908,71.4089,71.3004,71.3366,35358.0
2018-07-02 13:10:00,78.87,78.87,78.76,78.83,32354.0,71.3366,71.3366,71.2371,71.3004,32354.0
2018-07-02 13:20:00,78.83,78.86,78.77,78.78,21980.0,71.3004,71.3275,71.2461,71.2552,21980.0
2018-07-02 13:30:00,78.77,78.97,78.76,78.97,29393.0,71.2461,71.427,71.2371,71.427,29393.0
2018-07-02 13:40:00,78.96,79.17,78.95,79.15,35904.0,71.418,71.6079,71.4089,71.5898,35904.0
2018-07-02 13:50:00,79.15,79.23,79.12,79.15,25676.0,71.5898,71.6622,71.5627,71.5898,25676.0
2018-07-02 14:00:00,79.15,79.33,79.1,79.23,46537.0,71.5898,71.7526,71.5446,71.6622,46537.0
2018-07-02 14:10:00,79.22,79.4,79.2,79.39,48057.0,71.6531,71.8159,71.635,71.8069,48057.0
2018-07-02 14:20:00,79.38,79.42,79.34,79.4,27128.0,71.7979,71.834,71.7617,71.8159,27128.0
2018-07-02 14:30:00,79.41,79.46,79.32,79.32,28573.0,71.825,71.8702,71.7436,71.7436,28573.0
2018-07-02 14:40:00,79.31,79.32,79.24,79.25,26904.0,71.7345,71.7436,71.6712,71.6803,26904.0
2018-07-02 14:50:00,79.26,79.29,79.17,79.2,33203.0,71.6893,71.7165,71.6079,71.635,33203.0
2018-07-02 15:00:00,79.21,79.25,79.16,79.2,32183.0,71.6441,71.6803,71.5989,71.635,32183.0
2018-07-02 15:10:00,79.2,79.26,79.18,79.24,39722.0,71.635,71.6893,71.617,71.6712,39722.0
2018-07-02 15:20:00,79.25,79.37,79.23,79.32,57084.0,71.6803,71.7888,71.6622,71.7436,57084.0
2018-07-02 15:30:00,79.33,79.44,79.28,79.43,56600.0,71.7526,71.8521,71.7074,71.8431,56600.0
2018-07-02 15:40:00,79.43,79.48,79.32,79.47,78455.0,71.8431,71.8883,71.7436,71.8793,78455.0
2018-07-02 15:50:00,79.47,79.52,79.42,79.47,175285.0,71.8793,71.9245,71.834,71.8793,175285.0
2018-07-03 09:30:00,79.86,79.99,79.35,79.97,79248.0,72.232,72.3496,71.7707,72.3315,79248.0
2018-07-03 09:40:00,79.94,80.19,79.91,80.18,52575.0,72.3044,72.5305,72.2772,72.5214,52575.0
2018-07-03 09:50:00,80.19,80.21,80.0,80.09,37362.0,72.5305,72.5486,72.3586,72.44,37362.0
2018-07-03 10:00:00,80.13,80.15,79.82,79.95,39856.0,72.4762,72.4943,72.1958,72.3134,39856.0
2018-07-03 10:10:00,79.96,80.04,79.89,79.98,26009.0,72.3225,72.3948,72.2591,72.3405,26009.0
2018-07-03 10:20:00,79.98,80.05,79.87,79.94,30336.0,72.3405,72.4039,72.2411,72.3044,30336.0
2018-07-03 10:30:00,79.95,80.03,79.86,80.02,30829.0,72.3134,72.3858,72.232,72.3767,30829.0
2018-07-03 10:40:00,80.01,80.09,79.92,80.01,34207.0,72.3677,72.44,72.2863,72.3677,34207.0
2018-07-03 10:50:00,80.01,80.03,79.87,79.94,36893.0,72.3677,72.3858,72.2411,72.3044,36893.0
2018-07-03 11:00:00,79.92,79.97,79.85,79.95,51941.0,72.2863,72.3315,72.223,72.3134,51941.0
2018-07-03 11:10:00,79.93,79.97,79.89,79.93,45882.0,72.2953,72.3315,72.2591,72.2953,45882.0
2018-07-03 11:20:00,79.91,79.99,79.88,79.97,41866.0,72.2772,72.3496,72.2501,72.3315,41866.0
2018-07-03 11:30:00,79.97,80.03,79.95,79.98,24949.0,72.3315,72.3858,72.3134,72.3405,24949.0
2018-07-03 11:40:00,79.98,79.99,79.9,79.94,34337.0,72.3405,72.3496,72.2682,72.3044,34337.0
2018-07-03 11:50:00,79.95,79.97,79.86,79.96,86137.0,72.3134,72.3315,72.232,72.3225,86137.0
2018-07-03 12:00:00,79.96,80.01,79.94,79.95,63968.0,72.3225,72.3677,72.3044,72.3134,63968.0
2018-07-03 12:10:00,79.95,79.99,79.89,79.94,145465.0,72.3134,72.3496,72.2591,72.3044,145465.0
2018-07-03 12:20:00,79.93,80.07,79.91,80.06,40106.0,72.2953,72.4219,72.2772,72.4129,40106.0
2018-07-03 12:30:00,80.06,80.1,80.0,80.0,57145.0,72.4129,72.4491,72.3586,72.3586,57145.0
2018-07-03 12:40:00,80.0,80.07,79.89,79.91,82521.0,72.3586,72.4219,72.2591,72.2772,82521.0
2018-07-03 12:50:00,79.9,79.93,79.72,79.9,202994.0,72.2682,72.2953,72.1054,72.2682,202994.0
2018-07-05 09:30:00,79.84,80.17,79.74,80.15,126140.0,72.2139,72.5124,72.1235,72.4943,126140.0
2018-07-05 09:40:00,80.19,80.2,79.87,79.87,61422.0,72.5305,72.5395,72.2411,72.2411,61422.0
2018-07-05 09:50:00,79.89,79.91,79.65,79.75,45758.0,72.2591,72.2772,72.0421,72.1325,45758.0
2018-07-05 10:00:00,79.75,79.81,79.61,79.81,46302.0,72.1325,72.1868,72.0059,72.1868,46302.0
2018-07-05 10:10:00,79.79,79.79,79.47,79.5,60961.0,72.1687,72.1687,71.8793,71.9064,60961.0
2018-07-05 10:20:00,79.51,79.76,79.49,79.72,40806.0,71.9154,72.1416,71.8973,72.1054,40806.0
2018-07-05 10:30:00,79.71,79.74,79.5,79.64,41760.0,72.0963,72.1235,71.9064,72.033,41760.0
2018-07-05 10:40:00,79.65,79.89,79.64,79.89,32080.0,72.0421,72.2591,72.033,72.2591,32080.0
2018-07-05 10:50:00,79.88,79.94,79.71,79.84,43142.0,72.2501,72.3044,72.0963,72.2139,43142.0
2018-07-05 11:00:00,79.83,79.92,79.77,79.92,31174.0,72.2049,72.2863,72.1506,72.2863,31174.0
2018-07-05 11:10:00,79.92,79.93,79.86,79.9,29653.0,72.2863,72.2953,72.232,72.2682,29653.0
2018-07-05 11:20:00,79.91,80.04,79.91,80.0,27830.0,72.2772,72.3948,72.2772,72.3586,27830.0
2018-07-05 11:30:00,80.0,80.08,79.94,79.96,24235.0,72.3586,72.431,72.3044,72.3225,24235.0
2018-07-05 11:40:00,79.96,80.1,79.94,80.06,22438.0,72.3225,72.4491,72.3044,72.4129,22438.0
2018-07-05 11:50:00,80.05,80.08,79.86,79.86,35579.0,72.4039,72.431,72.232,72.232,35579.0
2018-07-05 12:00:00,79.87,80.1,79.85,80.07,27695.0,72.2411,72.4491,72.223,72.4219,27695.0
2018-07-05 12:10:00,80.07,80.11,80.03,80.03,30906.0,72.4219,72.4581,72.3858,72.3858,30906.0
2018-07-05 12:20:00,80.03,80.05,79.94,79.95,33491.0,72.3858,72.4039,72.3044,72.3134,33491.0
2018-07-05 12:30:00,79.95,80.03,79.93,79.98,70312.0,72.3134,72.3858,72.2953,72.3405,70312.0
2018-07-05 12:40:00,79.97,79.99,79.81,79.81,53663.0,72.3315,72.3496,72.1868,72.1868,53663.0
2018-07-05 12:50:00,79.8,79.86,79.76,79.79,162953.0,72.1777,72.232,72.1416,72.1687,162953.0
2018-07-05 13:00:00,79.79,79.84,79.66,79.67,141474.0,72.1687,72.2139,72.0511,72.0602,141474.0
2018-07-05 13:10:00,79.67,79.68,79.58,79.6,78576.0,72.0602,72.0692,71.9788,71.9968,78576.0
2018-07-05 13:20:00,79.61,79.63,79.51,79.52,103084.0,72.0059,72.024,71.9154,71.9245,103084.0
2018-07-05 13:30:00,79.52,79.52,79.27,79.35,104010.0,71.9245,71.9245,71.6984,71.7707,104010.0
2018-07-05 13:40:00,79.34,79.55,79.26,79.52,170281.0,71.7617,71.9516,71.6893,71.9245,170281.0
2018-07-05 13:50:00,79.51,79.53,79.44,79.51,39611.0,71.9154,71.9335,71.8521,71.9154,39611.0
2018-07-05 14:00:00,79.51,79.67,79.26,79.27,93177.0,71.9154,72.0602,71.6893,71.6984,93177.0
2018-07-05 14:10:00,79.27,79.49,79.22,79.49,67785.0,71.6984,71.8973,71.6531,71.8973,67785.0
2018-07-05 14:20:00,79.51,79.58,79.47,79.55,63279.0,71.9154,71.9788,71.8793,71.9516,63279.0
2018-07-05 14:30:00,79.54,79.74,79.54,79.64,53867.0,71.9426,72.1235,71.9426,72.033,53867.0
2018-07-05 14:40:00,79.64,79.65,79.52,79.62,50026.0,72.033,72.0421,71.9245,72.0149,50026.0
2018-07-05 14:50:00,79.63,79.74,79.61,79.73,46104.0,72.024,72.1235,72.0059,72.1144,46104.0
2018-07-05 15:00:00,79.73,79.85,79.69,79.77,67894.0,72.1144,72.223,72.0782,72.1506,67894.0
2018-07-05 15:10:00,79.79,79.87,79.74,79.86,77735.0,72.1687,72.2411,72.1235,72.232,77735.0
2018-07-05 15:20:00,79.86,79.87,79.72,79.77,34009.0,72.232,72.2411,72.1054,72.1506,34009.0
2018-07-05 15:30:00,79.77,79.84,79.74,79.78,49026.0,72.1506,72.2139,72.1235,72.1596,49026.0
2018-07-05 15:40:00,79.77,79.83,79.75,79.76,51191.0,72.1506,72.2049,72.1325,72.1416,51191.0
2018-07-05 15:50:00,79.75,79.95,79.74,79.89,203154.0,72.1325,72.3134,72.1235,72.2591,203154.0
2018-07-06 09:30:00,79.94,80.11,79.74,80.02,49909.0,72.3044,72.4581,72.1235,72.3767,49909.0
2018-07-06 09:40:00,80.01,80.12,79.98,79.99,67718.0,72.3677,72.4672,72.3405,72.3496,67718.0
2018-07-06 09:50:00,79.98,80.02,79.71,79.73,108705.0,72.3405,72.3767,72.0963,72.1144,108705.0
2018-07-06 10:00:00,79.73,80.14,79.72,80.13,96981.0,72.1144,72.4853,72.1054,72.4762,96981.0
2018-07-06 10:10:00,80.14,80.21,80.1,80.11,36695.0,72.4853,72.5486,72.4491,72.4581,36695.0
2018-07-06 10:20:00,80.09,80.16,79.97,80.15,27848.0,72.44,72.5034,72.3315,72.4943,27848.0
2018-07-06 10:30:00,80.16,80.19,79.89,79.96,40450.0,72.5034,72.5305,72.2591,72.3225,40450.0
2018-07-06 10:40:00,79.96,80.11,79.96,80.06,31318.0,72.3225,72.4581,72.3225,72.4129,31318.0
2018-07-06 10:50:00,80.06,80.19,80.04,80.14,31679.0,72.4129,72.5305,72.3948,72.4853,31679.0
2018-07-06 11:00:00,80.15,80.33,80.14,80.33,33230.0,72.4943,72.6571,72.4853,72.6571,33230.0
2018-07-06 11:10:00,80.31,80.34,80.22,80.26,26429.0,72.639,72.6662,72.5576,72.5938,26429.0
2018-07-06 11:20:00,80.26,80.31,80.22,80.3,19709.0,72.5938,72.639,72.5576,72.63,19709.0
2018-07-06 11:30:00,80.29,80.43,80.29,80.42,22587.0,72.6209,72.7476,72.6209,72.7385,22587.0
2018-07-06 11:40:00,80.44,80.52,80.44,80.49,20653.0,72.7566,72.829,72.7566,72.8018,20653.0
2018-07-06 11:50:00,80.48,80.51,80.39,80.45,19627.0,72.7928,72.8199,72.7114,72.7657,19627.0
2018-07-06 12:00:00,80.47,80.63,80.47,80.59,33277.0,72.7837,72.9285,72.7837,72.8923,33277.0
2018-07-06 12:10:00,80.59,80.63,80.53,80.58,16172.0,72.8923,72.9285,72.838,72.8832,16172.0
2018-07-06 12:20:00,80.58,80.65,80.55,80.62,15921.0,72.8832,72.9465,72.8561,72.9194,15921.0
2018-07-06 12:30:00,80.6,80.64,80.58,80.6,16300.0,72.9013,72.9375,72.8832,72.9013,16300.0
2018-07-06 12:40:00,80.61,80.61,80.46,80.48,25546.0,72.9104,72.9104,72.7747,72.7928,25546.0
2018-07-06 12:50:00,80.48,80.52,80.47,80.49,13593.0,72.7928,72.829,72.7837,72.8018,13593.0
2018-07-06 13:00:00,80.49,80.54,80.49,80.51,17820.0,72.8018,72.8471,72.8018,72.8199,17820.0
2018-07-06 13:10:00,80.51,80.59,80.51,80.59,13792.0,72.8199,72.8923,72.8199,72.8923,13792.0
2018-07-06 13:20:00,80.59,80.59,80.54,80.57,14650.0,72.8923,72.8923,72.8471,72.8742,14650.0
2018-07-06 13:30:00,80.57,80.6,80.55,80.58,12370.0,72.8742,72.9013,72.8561,72.8832,12370.0
2018-07-06 13:40:00,80.58,80.74,80.57,80.65,95335.0,72.8832,73.028,72.8742,72.9465,95335.0
2018-07-06 13:50:00,80.65,80.65,80.5,80.52,14021.0,72.9465,72.9465,72.8109,72.829,14021.0
2018-07-06 14:00:00,80.51,80.56,80.49,80.51,11489.0,72.8199,72.8651,72.8018,72.8199,11489.0
2018-07-06 14:10:00,80.51,80.55,80.51,80.52,11686.0,72.8199,72.8561,72.8199,72.829,11686.0
2018-07-06 14:20:00,80.52,80.56,80.52,80.55,13847.0,72.829,72.8651,72.829,72.8561,13847.0
2018-07-06 14:30:00,80.54,80.58,80.45,80.48,20710.0,72.8471,72.8832,72.7657,72.7928,20710.0
2018-07-06 14:40:00,80.48,80.55,80.42,80.55,35485.0,72.7928,72.8561,72.7385,72.8561,35485.0
2018-07-06 14:50:00,80.55,80.62,80.52,80.59,15830.0,72.8561,72.9194,72.829,72.8923,15830.0
2018-07-06 15:00:00,80.58,80.65,80.56,80.64,23292.0,72.8832,72.9465,72.8651,72.9375,23292.0
2018-07-06 15:10:00,80.65,80.68,80.57,80.62,29786.0,72.9465,72.9737,72.8742,72.9194,29786.0
2018-07-06 15:20:00,80.61,80.66,80.58,80.63,24663.0,72.9104,72.9556,72.8832,72.9285,24663.0
2018-07-06 15:30:00,80.63,80.63,80.49,80.55,34646.0,72.9285,72.9285,72.8018,72.8561,34646.0
2018-07-06 15:40:00,80.54,80.55,80.37,80.38,47002.0,72.8471,72.8561,72.6933,72.7023,47002.0
2018-07-06 15:50:00,80.37,80.62,80.35,80.56,188618.0,72.6933,72.9194,72.6752,72.8651,188618.0
2018-07-09 09:30:00,80.76,80.9,80.65,80.68,86994.0,73.046,73.1727,72.9465,72.9737,86994.0
2018-07-09 09:40:00,80.65,80.84,80.55,80.55,65532.0,72.9465,73.1184,72.8561,72.8561,65532.0
2018-07-09 09:50:00,80.55,80.57,80.38,80.49,56697.0,72.8561,72.8742,72.7023,72.8018,56697.0
2018-07-09 10:00:00,80.51,80.56,80.35,80.42,35028.0,72.8199,72.8651,72.6752,72.7385,35028.0
2018-07-09 10:10:00,80.44,80.46,80.25,80.33,36996.0,72.7566,72.7747,72.5848,72.6571,36996.0
2018-07-09 10:20:00,80.34,80.49,80.3,80.38,25491.0,72.6662,72.8018,72.63,72.7023,25491.0
2018-07-09 10:30:00,80.4,80.56,80.39,80.51,33257.0,72.7204,72.8651,72.7114,72.8199,33257.0
2018-07-09 10:40:00,80.51,80.51,80.36,80.42,27281.0,72.8199,72.8199,72.6842,72.7385,27281.0
2018-07-09 10:50:00,80.41,80.55,80.37,80.53,31165.0,72.7295,72.8561,72.6933,72.838,31165.0
2018-07-09 11:00:00,80.53,80.63,80.48,80.62,38633.0,72.838,72.9285,72.7928,72.9194,38633.0
2018-07-09 11:10:00,80.65,80.65,80.54,80.61,50919.0,72.9465,72.9465,72.8471,72.9104,50919.0
2018-07-09 11:20:00,80.61,80.7,80.55,80.66,29009.0,72.9104,72.9918,72.8561,72.9556,29009.0
2018-07-09 11:30:00,80.66,80.68,80.56,80.64,42635.0,72.9556,72.9737,72.8651,72.9375,42635.0
2018-07-09 11:40:00,80.64,80.78,80.61,80.76,24467.0,72.9375,73.0641,72.9104,73.046,24467.0
2018-07-09 11:50:00,80.76,80.76,80.64,80.7,25218.0,73.046,73.046,72.9375,72.9918,25218.0
2018-07-09 12:00:00,80.72,80.91,80.72,80.83,35382.0,73.0099,73.1817,73.0099,73.1094,35382.0
2018-07-09 12:10:00,80.81,80.86,80.79,80.81,16329.0,73.0913,73.1365,73.0732,73.0913,16329.0
2018-07-09 12:20:00,80.83,80.84,80.73,80.78,58097.0,73.1094,73.1184,73.0189,73.0641,58097.0
2018-07-09 12:30:00,80.78,80.8,80.73,80.77,37804.0,73.0641,73.0822,73.0189,73.0551,37804.0
2018-07-09 12:40:00,80.76,80.91,80.76,80.83,58019.0,73.046,73.1817,73.046,73.1094,58019.0
2018-07-09 12:50:00,80.84,80.92,80.82,80.9,36694.0,73.1184,73.1908,73.1003,73.1727,36694.0
2018-07-09 13:00:00,80.88,80.95,80.83,80.84,13514.0,73.1546,73.2179,73.1094,73.1184,13514.0
2018-07-09 13:10:00,80.85,80.85,80.77,80.84,8594.0,73.1274,73.1274,73.0551,73.1184,8594.0
2018-07-09 13:20:00,80.84,80.86,80.79,80.84,15017.0,73.1184,73.1365,73.0732,73.1184,15017.0
2018-07-09 13:30:00,80.84,80.86,80.81,80.84,17337.0,73.1184,73.1365,73.0913,73.1184,17337.0
2018-07-09 13:40:00,80.83,80.86,80.81,80.85,13308.0,73.1094,73.1365,73.0913,73.1274,13308.0
2018-07-09 13:50:00,80.85,80.9,80.8,80.88,21536.0,73.1274,73.1727,73.0822,73.1546,21536.0
2018-07-09 14:00:00,80.89,80.97,80.88,80.89,15327.0,73.1636,73.236,73.1546,73.1636,15327.0
2018-07-09 14:10:00,80.89,80.99,80.88,80.98,18670.0,73.1636,73.2541,73.1546,73.245,18670.0
2018-07-09 14:20:00,80.98,81.03,80.95,81.01,42780.0,73.245,73.2903,73.2179,73.2722,42780.0
2018-07-09 14:30:00,81.01,81.07,81.01,81.03,30589.0,73.2722,73.3264,73.2722,73.2903,30589.0
2018-07-09 14:40:00,81.02,81.05,80.97,81.04,20847.0,73.2812,73.3083,73.236,73.2993,20847.0
2018-07-09 14:50:00,81.04,81.1,81.03,81.08,33364.0,73.2993,73.3536,73.2903,73.3355,33364.0
2018-07-09 15:00:00,81.08,81.1,81.0,81.0,24714.0,73.3355,73.3536,73.2631,73.2631,24714.0
2018-07-09 15:10:00,81.02,81.03,80.91,80.95,19123.0,73.2812,73.2903,73.1817,73.2179,19123.0
2018-07-09 15:20:00,80.95,80.98,80.93,80.94,26246.0,73.2179,73.245,73.1998,73.2088,26246.0
2018-07-09 15:30:00,80.94,81.02,80.92,81.02,31910.0,73.2088,73.2812,73.1908,73.2812,31910.0
2018-07-09 15:40:00,81.02,81.06,80.98,81.06,48729.0,73.2812,73.3174,73.245,73.3174,48729.0
2018-07-09 15:50:00,81.05,81.06,80.91,80.99,141135.0,73.3083,73.3174,73.1817,73.2541,141135.0
2018-07-10 09:30:00,81.5,82.1,81.33,81.97,145669.0,73.7154,74.258,73.5616,74.1405,145669.0
2018-07-10 09:40:00,81.95,81.95,81.6,81.64,48715.0,74.1224,74.1224,73.8058,73.842,48715.0
2018-07-10 09:50:00,81.63,81.77,81.45,81.48,39812.0,73.8329,73.9596,73.6701,73.6973,39812.0
2018-07-10 10:00:00,81.5,81.68,81.49,81.64,48280.0,73.7154,73.8782,73.7063,73.842,48280.0
2018-07-10 10:10:00,81.65,81.72,81.54,81.65,101821.0,73.851,73.9143,73.7515,73.851,101821.0
2018-07-10 10:20:00,81.65,81.68,81.55,81.65,50746.0,73.851,73.8782,73.7606,73.851,50746.0
2018-07-10 10:30:00,81.65,82.03,81.64,81.89,129808.0,73.851,74.1947,73.842,74.0681,129808.0
2018-07-10 10:40:00,81.89,81.9,81.6,81.63,39393.0,74.0681,74.0772,73.8058,73.8329,39393.0
2018-07-10 10:50:00,81.65,81.67,81.56,81.65,23918.0,73.851,73.8691,73.7696,73.851,23918.0
2018-07-10 11:00:00,81.65,81.8,81.6,81.76,29628.0,73.851,73.9867,73.8058,73.9505,29628.0
2018-07-10 11:10:00,81.76,81.77,81.66,81.76,34508.0,73.9505,73.9596,73.8601,73.9505,34508.0
2018-07-10 11:20:00,81.77,81.8,81.7,81.8,32671.0,73.9596,73.9867,73.8963,73.9867,32671.0
2018-07-10 11:30:00,81.8,81.8,81.73,81.75,24125.0,73.9867,73.9867,73.9234,73.9415,24125.0
2018-07-10 11:40:00,81.75,81.81,81.74,81.76,34290.0,73.9415,73.9957,73.9324,73.9505,34290.0
2018-07-10 11:50:00,81.76,81.82,81.71,81.8,20881.0,73.9505,74.0048,73.9053,73.9867,20881.0
2018-07-10 12:00:00,81.8,81.84,81.65,81.69,23516.0,73.9867,74.0229,73.851,73.8872,23516.0
2018-07-10 12:10:00,81.71,81.72,81.61,81.69,19295.0,73.9053,73.9143,73.8149,73.8872,19295.0
2018-07-10 12:20:00,81.71,81.73,81.61,81.64,18361.0,73.9053,73.9234,73.8149,73.842,18361.0
2018-07-10 12:30:00,81.64,81.66,81.58,81.62,17401.0,73.842,73.8601,73.7877,73.8239,17401.0
2018-07-10 12:40:00,81.62,81.69,81.62,81.65,17679.0,73.8239,73.8872,73.8239,73.851,17679.0
2018-07-10 12:50:00,81.66,81.71,81.64,81.71,19548.0,73.8601,73.9053,73.842,73.9053,19548.0
2018-07-10 13:00:00,81.71,81.74,81.66,81.68,12125.0,73.9053,73.9324,73.8601,73.8782,12125.0
2018-07-10 13:10:00,81.66,81.72,81.64,81.7,13923.0,73.8601,73.9143,73.842,73.8963,13923.0
2018-07-10 13:20:00,81.71,81.75,81.67,81.68,19853.0,73.9053,73.9415,73.8691,73.8782,19853.0
2018-07-10 13:30:00,81.66,81.68,81.57,81.58,17989.0,73.8601,73.8782,73.7787,73.7877,17989.0
2018-07-10 13:40:00,81.56,81.61,81.46,81.49,13996.0,73.7696,73.8149,73.6792,73.7063,13996.0
2018-07-10 13:50:00,81.48,81.61,81.47,81.56,13560.0,73.6973,73.8149,73.6882,73.7696,13560.0
2018-07-10 14:00:00,81.54,81.59,81.5,81.53,16977.0,73.7515,73.7968,73.7154,73.7425,16977.0
2018-07-10 14:10:00,81.54,81.61,81.54,81.58,20020.0,73.7515,73.8149,73.7515,73.7877,20020.0
2018-07-10 14:20:00,81.58,81.66,81.57,81.6,30220.0,73.7877,73.8601,73.7787,73.8058,30220.0
2018-07-10 14:30:00,81.61,81.63,81.55,81.62,27535.0,73.8149,73.8329,73.7606,73.8239,27535.0
2018-07-10 14:40:00,81.62,81.73,81.62,81.7,35043.0,73.8239,73.9234,73.8239,73.8963,35043.0
2018-07-10 14:50:00,81.7,81.82,81.7,81.8,30026.0,73.8963,74.0048,73.8963,73.9867,30026.0
2018-07-10 15:00:00,81.8,81.8,81.74,81.77,27367.0,73.9867,73.9867,73.9324,73.9596,27367.0
2018-07-10 15:10:00,81.78,81.81,81.73,81.77,49873.0,73.9686,73.9957,73.9234,73.9596,49873.0
2018-07-10 15:20:00,81.77,81.79,81.71,81.71,42969.0,73.9596,73.9777,73.9053,73.9053,42969.0
2018-07-10 15:30:00,81.72,81.87,81.7,81.87,60998.0,73.9143,74.05,73.8963,74.05,60998.0
2018-07-10 15:40:00,81.87,81.87,81.65,81.71,83886.0,74.05,74.05,73.851,73.9053,83886.0
2018-07-10 15:50:00,81.73,81.84,81.72,81.74,201970.0,73.9234,74.0229,73.9143,73.9324,201970.0
2018-07-11 09:30:00,81.29,81.87,81.11,81.61,83385.0,73.5254,74.05,73.3626,73.8149,83385.0
2018-07-11 09:40:00,81.59,81.74,81.41,81.7,89014.0,73.7968,73.9324,73.634,73.8963,89014.0
2018-07-11 09:50:00,81.69,81.89,81.69,81.78,55155.0,73.8872,74.0681,73.8872,73.9686,55155.0
2018-07-11 10:00:00,81.77,81.82,81.6,81.64,62377.0,73.9596,74.0048,73.8058,73.842,62377.0
2018-07-11 10:10:00,81.64,81.66,81.51,81.59,69201.0,73.842,73.8601,73.7244,73.7968,69201.0
2018-07-11 10:20:00,81.59,81.71,81.58,81.69,27240.0,73.7968,73.9053,73.7877,73.8872,27240.0
2018-07-11 10:30:00,81.7,81.71,81.63,81.67,38620.0,73.8963,73.9053,73.8329,73.8691,38620.0
2018-07-11 10:40:00,81.67,81.71,81.57,81.57,32450.0,73.8691,73.9053,73.7787,73.7787,32450.0
2018-07-11 10:50:00,81.56,81.64,81.53,81.64,35402.0,73.7696,73.842,73.7425,73.842,35402.0
2018-07-11 11:00:00,81.64,81.65,81.53,81.61,33245.0,73.842,73.851,73.7425,73.8149,33245.0
2018-07-11 11:10:00,81.61,81.61,81.48,81.55,38886.0,73.8149,73.8149,73.6973,73.7606,38886.0
2018-07-11 11:20:00,81.55,81.57,81.45,81.52,47666.0,73.7606,73.7787,73.6701,73.7334,47666.0
2018-07-11 11:30:00,81.52,81.61,81.49,81.58,74299.0,73.7334,73.8149,73.7063,73.7877,74299.0
2018-07-11 11:40:00,81.56,81.56,81.44,81.56,43148.0,73.7696,73.7696,73.6611,73.7696,43148.0
2018-07-11 11:50:00,81.56,81.6,81.51,81.52,41430.0,73.7696,73.8058,73.7244,73.7334,41430.0
2018-07-11 12:00:00,81.52,81.62,81.52,81.57,64813.0,73.7334,73.8239,73.7334,73.7787,64813.0
2018-07-11 12:10:00,81.56,81.64,81.53,81.56,33659.0,73.7696,73.842,73.7425,73.7696,33659.0
2018-07-11 12:20:00,81.56,81.59,81.52,81.56,34333.0,73.7696,73.7968,73.7334,73.7696,34333.0
2018-07-11 12:30:00,81.56,81.65,81.55,81.64,34409.0,73.7696,73.851,73.7606,73.842,34409.0
2018-07-11 12:40:00,81.64,81.65,81.58,81.61,16350.0,73.842,73.851,73.7877,73.8149,16350.0
2018-07-11 12:50:00,81.62,81.66,81.6,81.65,31253.0,73.8239,73.8601,73.8058,73.851,31253.0
2018-07-11 13:00:00,81.65,81.7,81.62,81.62,45881.0,73.851,73.8963,73.8239,73.8239,45881.0
2018-07-11 13:10:00,81.62,81.65,81.59,81.65,23461.0,73.8239,73.851,73.7968,73.851,23461.0
2018-07-11 13:20:00,81.64,81.75,81.62,81.72,42530.0,73.842,73.9415,73.8239,73.9143,42530.0
2018-07-11 13:30:00,81.73,81.75,81.67,81.73,28879.0,73.9234,73.9415,73.8691,73.9234,28879.0
2018-07-11 13:40:00,81.73,81.75,81.66,81.69,25913.0,73.9234,73.9415,73.8601,73.8872,25913.0
2018-07-11 13:50:00,81.68,81.68,81.61,81.67,20671.0,73.8782,73.8782,73.8149,73.8691,20671.0
2018-07-11 14:00:00,81.67,81.85,81.67,81.78,75835.0,73.8691,74.0319,73.8691,73.9686,75835.0
2018-07-11 14:10:00,81.77,81.77,81.65,81.71,25183.0,73.9596,73.9596,73.851,73.9053,25183.0
2018-07-11 14:20:00,81.71,81.77,81.7,81.73,28331.0,73.9053,73.9596,73.8963,73.9234,28331.0
2018-07-11 14:30:00,81.73,81.76,81.71,81.73,30167.0,73.9234,73.9505,73.9053,73.9234,30167.0
2018-07-11 14:40:00,81.72,81.76,81.71,81.71,35846.0,73.9143,73.9505,73.9053,73.9053,35846.0
2018-07-11 14:50:00,81.7,81.71,81.66,81.7,27767.0,73.8963,73.9053,73.8601,73.8963,27767.0
2018-07-11 15:00:00,81.7,81.73,81.66,81.73,77893.0,73.8963,73.9234,73.8601,73.9234,77893.0
2018-07-11 15:10:00,81.73,81.74,81.63,81.67,33205.0,73.9234,73.9324,73.8329,73.8691,33205.0
2018-07-11 15:20:00,81.66,81.67,81.59,81.62,74626.0,73.8601,73.8691,73.7968,73.8239,74626.0
2018-07-11 15:30:00,81.62,81.73,81.62,81.72,83582.0,73.8239,73.9234,73.8239,73.9143,83582.0
2018-07-11 15:40:00,81.71,81.78,81.69,81.73,81583.0,73.9053,73.9686,73.8872,73.9234,81583.0
2018-07-11 15:50:00,81.73,81.73,81.58,81.6,356347.0,73.9234,73.9234,73.7877,73.8058,356347.0
2018-07-12 09:30:00,82.04,82.46,81.44,82.31,78112.0,74.2038,74.5837,73.6611,74.448,78112.0
2018-07-12 09:40:00,82.32,82.33,82.05,82.08,46043.0,74.457,74.4661,74.2128,74.24,46043.0
2018-07-12 09:50:00,82.09,82.35,82.09,82.28,55245.0,74.249,74.4842,74.249,74.4209,55245.0
2018-07-12 10:00:00,82.28,82.4,82.17,82.27,42868.0,74.4209,74.5294,74.3214,74.4118,42868.0
2018-07-12 10:10:00,82.26,82.46,82.21,82.37,68273.0,74.4028,74.5837,74.3575,74.5023,68273.0
2018-07-12 10:20:00,82.35,82.64,82.3,82.56,78018.0,74.4842,74.7465,74.4389,74.6741,78018.0
2018-07-12 10:30:00,82.57,82.8,82.57,82.74,75256.0,74.6832,74.8912,74.6832,74.8369,75256.0
2018-07-12 10:40:00,82.73,82.79,82.64,82.77,223870.0,74.8279,74.8821,74.7465,74.8641,223870.0
2018-07-12 10:50:00,82.77,82.81,82.6,82.65,73465.0,74.8641,74.9002,74.7103,74.7555,73465.0
2018-07-12 11:00:00,82.65,82.8,82.65,82.74,33979.0,74.7555,74.8912,74.7555,74.8369,33979.0
2018-07-12 11:10:00,82.75,82.82,82.7,82.78,27904.0,74.846,74.9093,74.8007,74.8731,27904.0
2018-07-12 11:20:00,82.78,82.79,82.64,82.74,27327.0,74.8731,74.8821,74.7465,74.8369,27327.0
2018-07-12 11:30:00,82.74,82.81,82.68,82.78,27346.0,74.8369,74.9002,74.7826,74.8731,27346.0
2018-07-12 11:40:00,82.79,82.88,82.71,82.85,26504.0,74.8821,74.9635,74.8098,74.9364,26504.0
2018-07-12 11:50:00,82.85,83.02,82.83,82.96,52028.0,74.9364,75.0902,74.9183,75.0359,52028.0
2018-07-12 12:00:00,82.97,83.05,82.94,82.96,21270.0,75.0449,75.1173,75.0178,75.0359,21270.0
2018-07-12 12:10:00,82.96,82.97,82.9,82.93,21684.0,75.0359,75.0449,74.9816,75.0088,21684.0
2018-07-12 12:20:00,82.92,82.93,82.81,82.81,16551.0,74.9997,75.0088,74.9002,74.9002,16551.0
2018-07-12 12:30:00,82.81,82.85,82.74,82.74,21193.0,74.9002,74.9364,74.8369,74.8369,21193.0
2018-07-12 12:40:00,82.74,82.8,82.67,82.77,32662.0,74.8369,74.8912,74.7736,74.8641,32662.0
2018-07-12 12:50:00,82.78,82.85,82.78,82.78,19798.0,74.8731,74.9364,74.8731,74.8731,19798.0
2018-07-12 13:00:00,82.77,82.87,82.77,82.81,28452.0,74.8641,74.9545,74.8641,74.9002,28452.0
2018-07-12 13:10:00,82.81,82.9,82.8,82.87,21787.0,74.9002,74.9816,74.8912,74.9545,21787.0
2018-07-12 13:20:00,82.86,82.98,82.82,82.98,26975.0,74.9455,75.054,74.9093,75.054,26975.0
2018-07-12 13:30:00,82.98,82.99,82.86,82.92,27298.0,75.054,75.063,74.9455,74.9997,27298.0
2018-07-12 13:40:00,82.93,82.98,82.9,82.94,30601.0,75.0088,75.054,74.9816,75.0178,30601.0
2018-07-12 13:50:00,82.94,83.0,82.88,82.93,46301.0,75.0178,75.0721,74.9635,75.0088,46301.0
2018-07-12 14:00:00,82.93,82.94,82.8,82.81,31799.0,75.0088,75.0178,74.8912,74.9002,31799.0
2018-07-12 14:10:00,82.81,82.93,82.8,82.92,28076.0,74.9002,75.0088,74.8912,74.9997,28076.0
2018-07-12 14:20:00,82.92,83.04,82.89,83.04,56792.0,74.9997,75.1083,74.9726,75.1083,56792.0
2018-07-12 14:30:00,83.03,83.06,82.94,83.01,188242.0,75.0992,75.1264,75.0178,75.0811,188242.0
2018-07-12 14:40:00,83.01,83.02,82.91,82.95,33361.0,75.0811,75.0902,74.9907,75.0269,33361.0
2018-07-12 14:50:00,82.95,83.02,82.9,82.94,31740.0,75.0269,75.0902,74.9816,75.0178,31740.0
2018-07-12 15:00:00,82.94,82.99,82.93,82.94,43092.0,75.0178,75.063,75.0088,75.0178,43092.0
2018-07-12 15:10:00,82.95,82.96,82.84,82.9,34951.0,75.0269,75.0359,74.9274,74.9816,34951.0
2018-07-12 15:20:00,82.9,82.94,82.79,82.93,35043.0,74.9816,75.0178,74.8821,75.0088,35043.0
2018-07-12 15:30:00,82.92,83.0,82.92,82.98,55766.0,74.9997,75.0721,74.9997,75.054,55766.0
2018-07-12 15:40:00,82.99,83.16,82.96,83.15,106222.0,75.063,75.2168,75.0359,75.2078,106222.0
2018-07-12 15:50:00,83.14,83.35,83.1,83.33,544949.0,75.1987,75.3887,75.1625,75.3706,544949.0
2018-07-13 09:30:00,82.49,82.95,82.49,82.91,101116.0,74.6108,75.0269,74.6108,74.9907,101116.0
2018-07-13 09:40:00,82.9,82.97,82.73,82.92,40955.0,74.9816,75.0449,74.8279,74.9997,40955.0
2018-07-13 09:50:00,82.92,82.99,82.8,82.96,46021.0,74.9997,75.063,74.8912,75.0359,46021.0
2018-07-13 10:00:00,82.95,83.08,82.83,82.86,50929.0,75.0269,75.1444,74.9183,74.9455,50929.0
2018-07-13 10:10:00,82.87,82.88,82.7,82.72,42936.0,74.9545,74.9635,74.8007,74.8188,42936.0
2018-07-13 10:20:00,82.74,82.8,82.73,82.8,40548.0,74.8369,74.8912,74.8279,74.8912,40548.0
2018-07-13 10:30:00,82.8,82.82,82.59,82.63,97639.0,74.8912,74.9093,74.7012,74.7374,97639.0
2018-07-13 10:40:00,82.64,82.66,82.46,82.46,105637.0,74.7465,74.7646,74.5837,74.5837,105637.0
2018-07-13 10:50:00,82.46,82.73,82.37,82.57,96209.0,74.5837,74.8279,74.5023,74.6832,96209.0
2018-07-13 11:00:00,82.55,82.61,82.37,82.5,113244.0,74.6651,74.7193,74.5023,74.6198,113244.0
2018-07-13 11:10:00,82.52,82.64,82.45,82.5,57206.0,74.6379,74.7465,74.5746,74.6198,57206.0
2018-07-13 11:20:00,82.48,82.49,82.3,82.36,85206.0,74.6018,74.6108,74.4389,74.4932,85206.0
2018-07-13 11:30:00,82.36,82.47,82.05,82.05,136005.0,74.4932,74.5927,74.2128,74.2128,136005.0
2018-07-13 11:40:00,82.07,82.15,81.87,82.13,176851.0,74.2309,74.3033,74.05,74.2852,176851.0
2018-07-13 11:50:00,82.13,82.15,81.85,81.97,151708.0,74.2852,74.3033,74.0319,74.1405,151708.0
2018-07-13 12:00:00,81.97,81.97,81.85,81.95,70184.0,74.1405,74.1405,74.0319,74.1224,70184.0
2018-07-13 12:10:00,81.96,82.01,81.88,82.01,69104.0,74.1314,74.1766,74.0591,74.1766,69104.0
2018-07-13 12:20:00,82.01,82.03,81.84,81.87,69156.0,74.1766,74.1947,74.0229,74.05,69156.0
2018-07-13 12:30:00,81.86,81.89,81.75,81.79,73496.0,74.041,74.0681,73.9415,73.9777,73496.0
2018-07-13 12:40:00,81.79,81.85,81.65,81.7,81132.0,73.9777,74.0319,73.851,73.8963,81132.0
2018-07-13 12:50:00,81.7,81.75,81.57,81.73,88233.0,73.8963,73.9415,73.7787,73.9234,88233.0
2018-07-13 13:00:00,81.75,81.77,81.66,81.67,55090.0,73.9415,73.9596,73.8601,73.8691,55090.0
2018-07-13 13:10:00,81.67,81.76,81.67,81.7,47149.0,73.8691,73.9505,73.8691,73.8963,47149.0
2018-07-13 13:20:00,81.7,81.74,81.67,81.69,48374.0,73.8963,73.9324,73.8691,73.8872,48374.0
2018-07-13 13:30:00,81.7,81.8,81.65,81.74,70640.0,73.8963,73.9867,73.851,73.9324,70640.0
2018-07-13 13:40:00,81.75,81.77,81.66,81.67,68572.0,73.9415,73.9596,73.8601,73.8691,68572.0
2018-07-13 13:50:00,81.68,81.78,81.68,81.78,50523.0,73.8782,73.9686,73.8782,73.9686,50523.0
2018-07-13 14:00:00,81.77,81.84,81.74,81.84,38573.0,73.9596,74.0229,73.9324,74.0229,38573.0
2018-07-13 14:10:00,81.85,81.89,81.78,81.78,97901.0,74.0319,74.0681,73.9686,73.9686,97901.0
2018-07-13 14:20:00,81.78,81.8,81.75,81.79,84449.0,73.9686,73.9867,73.9415,73.9777,84449.0
2018-07-13 14:30:00,81.79,81.8,81.75,81.79,28877.0,73.9777,73.9867,73.9415,73.9777,28877.0
2018-07-13 14:40:00,81.79,81.8,81.77,81.79,34098.0,73.9777,73.9867,73.9596,73.9777,34098.0
2018-07-13 14:50:00,81.79,81.91,81.78,81.81,71357.0,73.9777,74.0862,73.9686,73.9957,71357.0
2018-07-13 15:00:00,81.82,81.82,81.76,81.76,59410.0,74.0048,74.0048,73.9505,73.9505,59410.0
2018-07-13 15:10:00,81.77,81.81,81.75,81.79,48797.0,73.9596,73.9957,73.9415,73.9777,48797.0
2018-07-13 15:20:00,81.78,81.79,81.73,81.73,81729.0,73.9686,73.9777,73.9234,73.9234,81729.0
2018-07-13 15:30:00,81.73,81.91,81.72,81.91,114528.0,73.9234,74.0862,73.9143,74.0862,114528.0
2018-07-13 15:40:00,81.91,81.91,81.72,81.72,186022.0,74.0862,74.0862,73.9143,73.9143,186022.0
2018-07-13 15:50:00,81.73,81.73,81.65,81.71,392803.0,73.9234,73.9234,73.851,73.9053,392803.0
2018-07-16 09:30:00,81.78,82.21,81.66,81.98,86834.0,73.9686,74.3575,73.8601,74.1495,86834.0
2018-07-16 09:40:00,81.97,82.08,81.84,81.86,65765.0,74.1405,74.24,74.0229,74.041,65765.0
2018-07-16 09:50:00,81.86,81.97,81.85,81.93,37708.0,74.041,74.1405,74.0319,74.1043,37708.0
2018-07-16 10:00:00,81.93,82.15,81.92,82.07,41956.0,74.1043,74.3033,74.0952,74.2309,41956.0
2018-07-16 10:10:00,82.08,82.29,82.07,82.21,87996.0,74.24,74.4299,74.2309,74.3575,87996.0
2018-07-16 10:20:00,82.2,82.22,82.08,82.22,55401.0,74.3485,74.3666,74.24,74.3666,55401.0
2018-07-16 10:30:00,82.23,82.39,82.23,82.29,67799.0,74.3756,74.5203,74.3756,74.4299,67799.0
2018-07-16 10:40:00,82.29,82.35,82.2,82.21,37904.0,74.4299,74.4842,74.3485,74.3575,37904.0
2018-07-16 10:50:00,82.21,82.27,82.13,82.14,73177.0,74.3575,74.4118,74.2852,74.2942,73177.0
2018-07-16 11:00:00,82.14,82.36,82.14,82.25,49127.0,74.2942,74.4932,74.2942,74.3937,49127.0
2018-07-16 11:10:00,82.26,82.28,82.19,82.27,44204.0,74.4028,74.4209,74.3395,74.4118,44204.0
2018-07-16 11:20:00,82.27,82.3,82.17,82.24,38896.0,74.4118,74.4389,74.3214,74.3847,38896.0
2018-07-16 11:30:00,82.24,82.25,82.07,82.14,47879.0,74.3847,74.3937,74.2309,74.2942,47879.0
2018-07-16 11:40:00,82.14,82.17,82.01,82.06,41058.0,74.2942,74.3214,74.1766,74.2219,41058.0
2018-07-16 11:50:00,82.06,82.15,82.06,82.13,26868.0,74.2219,74.3033,74.2219,74.2852,26868.0
2018-07-16 12:00:00,82.14,82.14,82.03,82.09,30709.0,74.2942,74.2942,74.1947,74.249,30709.0
2018-07-16 12:10:00,82.09,82.13,82.01,82.09,36978.0,74.249,74.2852,74.1766,74.249,36978.0
2018-07-16 12:20:00,82.1,82.17,82.04,82.06,53956.0,74.258,74.3214,74.2038,74.2219,53956.0
2018-07-16 12:30:00,82.07,82.09,81.97,81.99,28946.0,74.2309,74.249,74.1405,74.1586,28946.0
2018-07-16 12:40:00,81.99,82.01,81.96,81.99,31015.0,74.1586,74.1766,74.1314,74.1586,31015.0
2018-07-16 12:50:00,82.0,82.06,81.96,82.06,29417.0,74.1676,74.2219,74.1314,74.2219,29417.0
2018-07-16 13:00:00,82.06,82.06,81.98,81.99,22075.0,74.2219,74.2219,74.1495,74.1586,22075.0
2018-07-16 13:10:00,81.99,82.03,81.97,82.02,26046.0,74.1586,74.1947,74.1405,74.1857,26046.0
2018-07-16 13:20:00,82.02,82.04,81.97,81.99,27163.0,74.1857,74.2038,74.1405,74.1586,27163.0
2018-07-16 13:30:00,81.99,82.08,81.97,82.03,22738.0,74.1586,74.24,74.1405,74.1947,22738.0
2018-07-16 13:40:00,82.03,82.04,81.93,81.93,32695.0,74.1947,74.2038,74.1043,74.1043,32695.0
2018-07-16 13:50:00,81.94,82.0,81.89,81.89,66481.0,74.1133,74.1676,74.0681,74.0681,66481.0
2018-07-16 14:00:00,81.9,81.97,81.89,81.95,40601.0,74.0772,74.1405,74.0681,74.1224,40601.0
2018-07-16 14:10:00,81.95,81.98,81.9,81.94,49643.0,74.1224,74.1495,74.0772,74.1133,49643.0
2018-07-16 14:20:00,81.94,81.95,81.9,81.92,40309.0,74.1133,74.1224,74.0772,74.0952,40309.0
2018-07-16 14:30:00,81.92,81.93,81.83,81.83,46963.0,74.0952,74.1043,74.0138,74.0138,46963.0
2018-07-16 14:40:00,81.84,81.84,81.71,81.76,55762.0,74.0229,74.0229,73.9053,73.9505,55762.0
2018-07-16 14:50:00,81.76,81.83,81.72,81.8,102335.0,73.9505,74.0138,73.9143,73.9867,102335.0
2018-07-16 15:00:00,81.8,81.94,81.8,81.93,68093.0,73.9867,74.1133,73.9867,74.1043,68093.0
2018-07-16 15:10:00,81.93,81.95,81.85,81.88,38748.0,74.1043,74.1224,74.0319,74.0591,38748.0
2018-07-16 15:20:00,81.88,81.91,81.84,81.88,54027.0,74.0591,74.0862,74.0229,74.0591,54027.0
2018-07-16 15:30:00,81.88,82.0,81.86,81.99,84038.0,74.0591,74.1676,74.041,74.1586,84038.0
2018-07-16 15:40:00,82.0,82.01,81.87,81.89,126238.0,74.1676,74.1766,74.05,74.0681,126238.0
2018-07-16 15:50:00,81.88,82.0,81.79,81.97,168019.0,74.0591,74.1676,73.9777,74.1405,168019.0
2018-07-17 09:30:00,81.4,81.97,81.28,81.96,149713.0,73.6249,74.1405,73.5164,74.1314,149713.0
2018-07-17 09:40:00,81.95,82.05,81.78,81.82,56193.0,74.1224,74.2128,73.9686,74.0048,56193.0
2018-07-17 09:50:00,81.82,81.86,81.74,81.83,19115.0,74.0048,74.041,73.9324,74.0138,19115.0
2018-07-17 10:00:00,81.85,81.89,81.7,81.81,27867.0,74.0319,74.0681,73.8963,73.9957,27867.0
2018-07-17 10:10:00,81.82,81.88,81.77,81.84,21653.0,74.0048,74.0591,73.9596,74.0229,21653.0
2018-07-17 10:20:00,81.85,81.97,81.84,81.92,28804.0,74.0319,74.1405,74.0229,74.0952,28804.0
2018-07-17 10:30:00,81.94,82.03,81.94,82.0,21660.0,74.1133,74.1947,74.1133,74.1676,21660.0
2018-07-17 10:40:00,81.98,82.03,81.91,81.92,21197.0,74.1495,74.1947,74.0862,74.0952,21197.0
2018-07-17 10:50:00,81.92,82.03,81.92,82.02,37248.0,74.0952,74.1947,74.0952,74.1857,37248.0
2018-07-17 11:00:00,82.01,82.23,82.01,82.2,19992.0,74.1766,74.3756,74.1766,74.3485,19992.0
2018-07-17 11:10:00,82.2,82.2,82.04,82.07,23044.0,74.3485,74.3485,74.2038,74.2309,23044.0
2018-07-17 11:20:00,82.06,82.12,82.03,82.08,61995.0,74.2219,74.2761,74.1947,74.24,61995.0
2018-07-17 11:30:00,82.09,82.15,82.07,82.1,18852.0,74.249,74.3033,74.2309,74.258,18852.0
2018-07-17 11:40:00,82.09,82.19,82.06,82.15,21545.0,74.249,74.3395,74.2219,74.3033,21545.0
2018-07-17 11:50:00,82.16,82.27,82.15,82.23,17106.0,74.3123,74.4118,74.3033,74.3756,17106.0
2018-07-17 12:00:00,82.23,82.29,82.23,82.28,16390.0,74.3756,74.4299,74.3756,74.4209,16390.0
2018-07-17 12:10:00,82.28,82.42,82.25,82.38,24207.0,74.4209,74.5475,74.3937,74.5113,24207.0
2018-07-17 12:20:00,82.39,82.53,82.38,82.51,24551.0,74.5203,74.647,74.5113,74.6289,24551.0
2018-07-17 12:30:00,82.51,82.53,82.43,82.44,32967.0,74.6289,74.647,74.5565,74.5656,32967.0
2018-07-17 12:40:00,82.44,82.51,82.43,82.49,18174.0,74.5656,74.6289,74.5565,74.6108,18174.0
2018-07-17 12:50:00,82.49,82.54,82.45,82.45,16936.0,74.6108,74.656,74.5746,74.5746,16936.0
2018-07-17 13:00:00,82.45,82.53,82.45,82.52,12106.0,74.5746,74.647,74.5746,74.6379,12106.0
2018-07-17 13:10:00,82.51,82.57,82.44,82.45,26823.0,74.6289,74.6832,74.5656,74.5746,26823.0
2018-07-17 13:20:00,82.46,82.51,82.42,82.48,15747.0,74.5837,74.6289,74.5475,74.6018,15747.0
2018-07-17 13:30:00,82.48,82.56,82.48,82.53,18182.0,74.6018,74.6741,74.6018,74.647,18182.0
2018-07-17 13:40:00,82.53,82.62,82.48,82.53,69610.0,74.647,74.7284,74.6018,74.647,69610.0
2018-07-17 13:50:00,82.51,82.57,82.49,82.56,68284.0,74.6289,74.6832,74.6108,74.6741,68284.0
2018-07-17 14:00:00,82.55,82.55,82.44,82.48,17416.0,74.6651,74.6651,74.5656,74.6018,17416.0
2018-07-17 14:10:00,82.48,82.6,82.47,82.59,63100.0,74.6018,74.7103,74.5927,74.7012,63100.0
2018-07-17 14:20:00,82.61,82.67,82.59,82.64,29797.0,74.7193,74.7736,74.7012,74.7465,29797.0
2018-07-17 14:30:00,82.64,82.71,82.62,82.63,35953.0,74.7465,74.8098,74.7284,74.7374,35953.0
2018-07-17 14:40:00,82.63,82.76,82.61,82.73,44293.0,74.7374,74.855,74.7193,74.8279,44293.0
2018-07-17 14:50:00,82.7,82.77,82.66,82.71,45165.0,74.8007,74.8641,74.7646,74.8098,45165.0
2018-07-17 15:00:00,82.71,82.78,82.66,82.78,23657.0,74.8098,74.8731,74.7646,74.8731,23657.0
2018-07-17 15:10:00,82.77,82.82,82.73,82.81,37365.0,74.8641,74.9093,74.8279,74.9002,37365.0
2018-07-17 15:20:00,82.81,82.92,82.81,82.85,79512.0,74.9002,74.9997,74.9002,74.9364,79512.0
2018-07-17 15:30:00,82.85,82.94,82.8,82.91,61538.0,74.9364,75.0178,74.8912,74.9907,61538.0
2018-07-17 15:40:00,82.9,82.99,82.85,82.9,105672.0,74.9816,75.063,74.9364,74.9816,105672.0
2018-07-17 15:50:00,82.89,82.89,82.66,82.74,366814.0,74.9726,74.9726,74.7646,74.8369,366814.0
2018-07-18 09:30:00,82.36,82.65,82.07,82.17,108144.0,74.4932,74.7555,74.2309,74.3214,108144.0
2018-07-18 09:40:00,82.19,82.29,82.05,82.26,42409.0,74.3395,74.4299,74.2128,74.4028,42409.0
2018-07-18 09:50:00,82.24,82.42,82.19,82.39,35303.0,74.3847,74.5475,74.3395,74.5203,35303.0
2018-07-18 10:00:00,82.38,82.43,82.25,82.31,41480.0,74.5113,74.5565,74.3937,74.448,41480.0
2018-07-18 10:10:00,82.31,82.33,82.15,82.16,23313.0,74.448,74.4661,74.3033,74.3123,23313.0
2018-07-18 10:20:00,82.15,82.19,82.07,82.09,41312.0,74.3033,74.3395,74.2309,74.249,41312.0
2018-07-18 10:30:00,82.08,82.12,82.01,82.08,28599.0,74.24,74.2761,74.1766,74.24,28599.0
2018-07-18 10:40:00,82.07,82.08,81.86,81.97,53326.0,74.2309,74.24,74.041,74.1405,53326.0
2018-07-18 10:50:00,81.96,82.02,81.91,81.99,52805.0,74.1314,74.1857,74.0862,74.1586,52805.0
2018-07-18 11:00:00,81.99,82.11,81.94,82.11,30030.0,74.1586,74.2671,74.1133,74.2671,30030.0
2018-07-18 11:10:00,82.11,82.15,82.02,82.13,29974.0,74.2671,74.3033,74.1857,74.2852,29974.0
2018-07-18 11:20:00,82.13,82.17,82.08,82.12,25628.0,74.2852,74.3214,74.24,74.2761,25628.0
2018-07-18 11:30:00,82.12,82.16,82.03,82.03,57074.0,74.2761,74.3123,74.1947,74.1947,57074.0
2018-07-18 11:40:00,82.03,82.13,81.92,82.1,45069.0,74.1947,74.2852,74.0952,74.258,45069.0
2018-07-18 11:50:00,82.09,82.12,81.98,81.98,36635.0,74.249,74.2761,74.1495,74.1495,36635.0
2018-07-18 12:00:00,81.97,82.06,81.92,82.04,20279.0,74.1405,74.2219,74.0952,74.2038,20279.0
2018-07-18 12:10:00,82.04,82.08,82.0,82.01,100847.0,74.2038,74.24,74.1676,74.1766,100847.0
2018-07-18 12:20:00,82.02,82.2,82.0,82.15,22666.0,74.1857,74.3485,74.1676,74.3033,22666.0
2018-07-18 12:30:00,82.16,82.17,81.94,81.97,37408.0,74.3123,74.3214,74.1133,74.1405,37408.0
2018-07-18 12:40:00,81.96,81.98,81.93,81.95,27569.0,74.1314,74.1495,74.1043,74.1224,27569.0
2018-07-18 12:50:00,81.95,81.99,81.93,81.99,16567.0,74.1224,74.1586,74.1043,74.1586,16567.0
2018-07-18 13:00:00,81.98,82.06,81.93,81.99,28299.0,74.1495,74.2219,74.1043,74.1586,28299.0
2018-07-18 13:10:00,81.99,82.11,81.99,82.09,16246.0,74.1586,74.2671,74.1586,74.249,16246.0
2018-07-18 13:20:00,82.1,82.14,82.08,82.11,14121.0,74.258,74.2942,74.24,74.2671,14121.0
2018-07-18 13:30:00,82.12,82.12,82.02,82.04,16242.0,74.2761,74.2761,74.1857,74.2038,16242.0
2018-07-18 13:40:00,82.05,82.07,82.02,82.05,23630.0,74.2128,74.2309,74.1857,74.2128,23630.0
2018-07-18 13:50:00,82.05,82.09,81.98,82.07,23130.0,74.2128,74.249,74.1495,74.2309,23130.0
2018-07-18 14:00:00,82.08,82.18,82.08,82.17,23927.0,74.24,74.3304,74.24,74.3214,23927.0
2018-07-18 14:10:00,82.16,82.25,82.14,82.25,26767.0,74.3123,74.3937,74.2942,74.3937,26767.0
2018-07-18 14:20:00,82.25,82.33,82.25,82.3,28669.0,74.3937,74.4661,74.3937,74.4389,28669.0
2018-07-18 14:30:00,82.31,82.32,82.28,82.31,30442.0,74.448,74.457,74.4209,74.448,30442.0
2018-07-18 14:40:00,82.32,82.32,82.24,82.26,27070.0,74.457,74.457,74.3847,74.4028,27070.0
2018-07-18 14:50:00,82.26,82.26,82.18,82.26,30600.0,74.4028,74.4028,74.3304,74.4028,30600.0
2018-07-18 15:00:00,82.26,82.3,82.23,82.25,24347.0,74.4028,74.4389,74.3756,74.3937,24347.0
2018-07-18 15:10:00,82.25,82.29,82.22,82.28,24120.0,74.3937,74.4299,74.3666,74.4209,24120.0
2018-07-18 15:20:00,82.27,82.31,82.26,82.31,36146.0,74.4118,74.448,74.4028,74.448,36146.0
2018-07-18 15:30:00,82.31,82.32,82.26,82.27,48639.0,74.448,74.457,74.4028,74.4118,48639.0
2018-07-18 15:40:00,82.28,82.36,82.26,82.33,66792.0,74.4209,74.4932,74.4028,74.4661,66792.0
2018-07-18 15:50:00,82.33,82.47,82.3,82.31,155636.0,74.4661,74.5927,74.4389,74.448,155636.0
2018-07-19 09:30:00,82.25,82.59,81.5,82.39,60027.0,74.3937,74.7012,73.7154,74.5203,60027.0
2018-07-19 09:40:00,82.39,82.41,82.22,82.22,32685.0,74.5203,74.5384,74.3666,74.3666,32685.0
2018-07-19 09:50:00,82.23,82.24,82.01,82.14,35055.0,74.3756,74.3847,74.1766,74.2942,35055.0
2018-07-19 10:00:00,82.13,82.22,81.92,82.03,48818.0,74.2852,74.3666,74.0952,74.1947,48818.0
2018-07-19 10:10:00,82.04,82.14,81.99,82.14,28987.0,74.2038,74.2942,74.1586,74.2942,28987.0
2018-07-19 10:20:00,82.13,82.22,82.03,82.18,29648.0,74.2852,74.3666,74.1947,74.3304,29648.0
2018-07-19 10:30:00,82.17,82.34,82.09,82.33,65027.0,74.3214,74.4751,74.249,74.4661,65027.0
2018-07-19 10:40:00,82.34,82.38,82.2,82.25,49116.0,74.4751,74.5113,74.3485,74.3937,49116.0
2018-07-19 10:50:00,82.25,82.31,82.18,82.23,39057.0,74.3937,74.448,74.3304,74.3756,39057.0
2018-07-19 11:00:00,82.24,82.38,82.22,82.31,43594.0,74.3847,74.5113,74.3666,74.448,43594.0
2018-07-19 11:10:00,82.34,82.44,82.31,82.43,21895.0,74.4751,74.5656,74.448,74.5565,21895.0
2018-07-19 11:20:00,82.42,82.43,82.36,82.36,23024.0,74.5475,74.5565,74.4932,74.4932,23024.0
2018-07-19 11:30:00,82.35,82.5,82.35,82.49,18833.0,74.4842,74.6198,74.4842,74.6108,18833.0
2018-07-19 11:40:00,82.49,82.57,82.48,82.52,26378.0,74.6108,74.6832,74.6018,74.6379,26378.0
2018-07-19 11:50:00,82.52,82.63,82.52,82.52,22934.0,74.6379,74.7374,74.6379,74.6379,22934.0
2018-07-19 12:00:00,82.52,82.59,82.48,82.53,30440.0,74.6379,74.7012,74.6018,74.647,30440.0
2018-07-19 12:10:00,82.52,82.53,82.35,82.51,88619.0,74.6379,74.647,74.4842,74.6289,88619.0
2018-07-19 12:20:00,82.49,82.52,82.42,82.47,70378.0,74.6108,74.6379,74.5475,74.5927,70378.0
2018-07-19 12:30:00,82.47,82.47,82.3,82.3,48713.0,74.5927,74.5927,74.4389,74.4389,48713.0
2018-07-19 12:40:00,82.31,82.31,82.18,82.19,23573.0,74.448,74.448,74.3304,74.3395,23573.0
2018-07-19 12:50:00,82.18,82.3,82.12,82.28,49878.0,74.3304,74.4389,74.2761,74.4209,49878.0
2018-07-19 13:00:00,82.28,82.37,82.19,82.31,68232.0,74.4209,74.5023,74.3395,74.448,68232.0
2018-07-19 13:10:00,82.3,82.46,82.29,82.46,22401.0,74.4389,74.5837,74.4299,74.5837,22401.0
2018-07-19 13:20:00,82.45,82.58,82.44,82.49,28546.0,74.5746,74.6922,74.5656,74.6108,28546.0
2018-07-19 13:30:00,82.48,82.48,82.4,82.48,20428.0,74.6018,74.6018,74.5294,74.6018,20428.0
2018-07-19 13:40:00,82.48,82.57,82.47,82.51,36382.0,74.6018,74.6832,74.5927,74.6289,36382.0
2018-07-19 13:50:00,82.49,82.49,82.37,82.41,19026.0,74.6108,74.6108,74.5023,74.5384,19026.0
2018-07-19 14:00:00,82.41,82.53,82.4,82.51,18700.0,74.5384,74.647,74.5294,74.6289,18700.0
2018-07-19 14:10:00,82.5,82.51,82.42,82.42,21691.0,74.6198,74.6289,74.5475,74.5475,21691.0
2018-07-19 14:20:00,82.42,82.42,82.35,82.4,26931.0,74.5475,74.5475,74.4842,74.5294,26931.0
2018-07-19 14:30:00,82.41,82.53,82.41,82.49,35512.0,74.5384,74.647,74.5384,74.6108,35512.0
2018-07-19 14:40:00,82.5,82.55,82.43,82.43,27399.0,74.6198,74.6651,74.5565,74.5565,27399.0
2018-07-19 14:50:00,82.43,82.49,82.4,82.48,36902.0,74.5565,74.6108,74.5294,74.6018,36902.0
2018-07-19 15:00:00,82.49,82.57,82.49,82.51,24276.0,74.6108,74.6832,74.6108,74.6289,24276.0
2018-07-19 15:10:00,82.51,82.51,82.36,82.37,28356.0,74.6289,74.6289,74.4932,74.5023,28356.0
2018-07-19 15:20:00,82.37,82.48,82.37,82.39,36329.0,74.5023,74.6018,74.5023,74.5203,36329.0
2018-07-19 15:30:00,82.39,82.49,82.37,82.48,55476.0,74.5203,74.6108,74.5023,74.6018,55476.0
2018-07-19 15:40:00,82.48,82.48,82.33,82.33,92283.0,74.6018,74.6018,74.4661,74.4661,92283.0
2018-07-19 15:50:00,82.34,82.4,82.29,82.38,156846.0,74.4751,74.5294,74.4299,74.5113,156846.0
2018-07-20 09:30:00,82.22,82.44,82.14,82.32,196322.0,74.3666,74.5656,74.2942,74.457,196322.0
2018-07-20 09:40:00,82.33,82.46,82.24,82.36,53327.0,74.4661,74.5837,74.3847,74.4932,53327.0
2018-07-20 09:50:00,82.38,82.43,82.29,82.29,13320.0,74.5113,74.5565,74.4299,74.4299,13320.0
2018-07-20 10:00:00,82.3,82.45,82.25,82.25,48522.0,74.4389,74.5746,74.3937,74.3937,48522.0
2018-07-20 10:10:00,82.24,82.29,82.22,82.26,14985.0,74.3847,74.4299,74.3666,74.4028,14985.0
2018-07-20 10:20:00,82.28,82.32,82.21,82.26,32858.0,74.4209,74.457,74.3575,74.4028,32858.0
2018-07-20 10:30:00,82.28,82.49,82.26,82.49,31112.0,74.4209,74.6108,74.4028,74.6108,31112.0
2018-07-20 10:40:00,82.5,82.51,82.43,82.47,28823.0,74.6198,74.6289,74.5565,74.5927,28823.0
2018-07-20 10:50:00,82.47,82.56,82.4,82.56,24507.0,74.5927,74.6741,74.5294,74.6741,24507.0
2018-07-20 11:00:00,82.57,82.57,82.36,82.4,20386.0,74.6832,74.6832,74.4932,74.5294,20386.0
2018-07-20 11:10:00,82.39,82.48,82.34,82.47,25044.0,74.5203,74.6018,74.4751,74.5927,25044.0
2018-07-20 11:20:00,82.47,82.54,82.46,82.53,22292.0,74.5927,74.656,74.5837,74.647,22292.0
2018-07-20 11:30:00,82.53,82.56,82.5,82.5,11956.0,74.647,74.6741,74.6198,74.6198,11956.0
2018-07-20 11:40:00,82.5,82.51,82.38,82.38,19822.0,74.6198,74.6289,74.5113,74.5113,19822.0
2018-07-20 11:50:00,82.38,82.39,82.35,82.37,15233.0,74.5113,74.5203,74.4842,74.5023,15233.0
2018-07-20 12:00:00,82.37,82.38,82.25,82.3,35126.0,74.5023,74.5113,74.3937,74.4389,35126.0
2018-07-20 12:10:00,82.3,82.31,82.19,82.24,22803.0,74.4389,74.448,74.3395,74.3847,22803.0
2018-07-20 12:20:00,82.25,82.26,82.23,82.24,14680.0,74.3937,74.4028,74.3756,74.3847,14680.0
2018-07-20 12:30:00,82.23,82.23,82.15,82.18,13864.0,74.3756,74.3756,74.3033,74.3304,13864.0
2018-07-20 12:40:00,82.17,82.17,82.13,82.14,28373.0,74.3214,74.3214,74.2852,74.2942,28373.0
2018-07-20 12:50:00,82.15,82.18,82.13,82.14,17851.0,74.3033,74.3304,74.2852,74.2942,17851.0
2018-07-20 13:00:00,82.13,82.16,82.09,82.11,19732.0,74.2852,74.3123,74.249,74.2671,19732.0
2018-07-20 13:10:00,82.12,82.18,82.12,82.13,12122.0,74.2761,74.3304,74.2761,74.2852,12122.0
2018-07-20 13:20:00,82.14,82.15,82.1,82.11,18816.0,74.2942,74.3033,74.258,74.2671,18816.0
2018-07-20 13:30:00,82.1,82.22,82.1,82.18,19812.0,74.258,74.3666,74.258,74.3304,19812.0
2018-07-20 13:40:00,82.19,82.3,82.19,82.29,20352.0,74.3395,74.4389,74.3395,74.4299,20352.0
2018-07-20 13:50:00,82.3,82.35,82.3,82.3,19993.0,74.4389,74.4842,74.4389,74.4389,19993.0
2018-07-20 14:00:00,82.29,82.32,82.25,82.25,24384.0,74.4299,74.457,74.3937,74.3937,24384.0
2018-07-20 14:10:00,82.26,82.26,82.16,82.17,16984.0,74.4028,74.4028,74.3123,74.3214,16984.0
2018-07-20 14:20:00,82.17,82.19,82.12,82.15,28059.0,74.3214,74.3395,74.2761,74.3033,28059.0
2018-07-20 14:30:00,82.15,82.16,81.95,82.0,45983.0,74.3033,74.3123,74.1224,74.1676,45983.0
2018-07-20 14:40:00,81.99,82.1,81.97,82.09,27374.0,74.1586,74.258,74.1405,74.249,27374.0
2018-07-20 14:50:00,82.09,82.17,82.09,82.15,37884.0,74.249,74.3214,74.249,74.3033,37884.0
2018-07-20 15:00:00,82.14,82.2,82.11,82.19,29068.0,74.2942,74.3485,74.2671,74.3395,29068.0
2018-07-20 15:10:00,82.19,82.19,82.1,82.15,79315.0,74.3395,74.3395,74.258,74.3033,79315.0
2018-07-20 15:20:00,82.16,82.24,82.1,82.2,89016.0,74.3123,74.3847,74.258,74.3485,89016.0
2018-07-20 15:30:00,82.21,82.24,82.19,82.2,67592.0,74.3575,74.3847,74.3395,74.3485,67592.0
2018-07-20 15:40:00,82.2,82.26,82.18,82.23,102781.0,74.3485,74.4028,74.3304,74.3756,102781.0
2018-07-20 15:50:00,82.23,82.27,82.19,82.25,269945.0,74.3756,74.4118,74.3395,74.3937,269945.0
2018-07-23 09:30:00,82.08,82.14,81.79,81.87,83732.0,74.24,74.2942,73.9777,74.05,83732.0
2018-07-23 09:40:00,81.85,82.03,81.73,81.94,65690.0,74.0319,74.1947,73.9234,74.1133,65690.0
2018-07-23 09:50:00,81.92,82.23,81.91,82.23,55087.0,74.0952,74.3756,74.0862,74.3756,55087.0
2018-07-23 10:00:00,82.24,82.48,82.23,82.37,57722.0,74.3847,74.6018,74.3756,74.5023,57722.0
2018-07-23 10:10:00,82.37,82.47,82.35,82.45,34533.0,74.5023,74.5927,74.4842,74.5746,34533.0
2018-07-23 10:20:00,82.44,82.52,82.35,82.45,31395.0,74.5656,74.6379,74.4842,74.5746,31395.0
2018-07-23 10:30:00,82.44,82.47,82.26,82.47,43152.0,74.5656,74.5927,74.4028,74.5927,43152.0
2018-07-23 10:40:00,82.47,82.53,82.41,82.41,30499.0,74.5927,74.647,74.5384,74.5384,30499.0
2018-07-23 10:50:00,82.42,82.48,82.3,82.46,56561.0,74.5475,74.6018,74.4389,74.5837,56561.0
2018-07-23 11:00:00,82.45,82.49,82.33,82.4,18215.0,74.5746,74.6108,74.4661,74.5294,18215.0
2018-07-23 11:10:00,82.42,82.42,82.32,82.32,19539.0,74.5475,74.5475,74.457,74.457,19539.0
2018-07-23 11:20:00,82.31,82.39,82.23,82.36,34582.0,74.448,74.5203,74.3756,74.4932,34582.0
2018-07-23 11:30:00,82.36,82.46,82.35,82.43,19028.0,74.4932,74.5837,74.4842,74.5565,19028.0
2018-07-23 11:40:00,82.43,82.52,82.43,82.51,24868.0,74.5565,74.6379,74.5565,74.6289,24868.0
2018-07-23 11:50:00,82.5,82.65,82.49,82.64,22419.0,74.6198,74.7555,74.6108,74.7465,22419.0
2018-07-23 12:00:00,82.64,82.64,82.61,82.63,20579.0,74.7465,74.7465,74.7193,74.7374,20579.0
2018-07-23 12:10:00,82.63,82.7,82.63,82.64,25387.0,74.7374,74.8007,74.7374,74.7465,25387.0
2018-07-23 12:20:00,82.64,82.71,82.61,82.62,19273.0,74.7465,74.8098,74.7193,74.7284,19273.0
2018-07-23 12:30:00,82.63,82.67,82.57,82.58,17641.0,74.7374,74.7736,74.6832,74.6922,17641.0
2018-07-23 12:40:00,82.58,82.62,82.56,82.61,17708.0,74.6922,74.7284,74.6741,74.7193,17708.0
2018-07-23 12:50:00,82.62,82.65,82.59,82.65,9020.0,74.7284,74.7555,74.7012,74.7555,9020.0
2018-07-23 13:00:00,82.65,82.67,82.63,82.65,16387.0,74.7555,74.7736,74.7374,74.7555,16387.0
2018-07-23 13:10:00,82.65,82.65,82.61,82.63,13430.0,74.7555,74.7555,74.7193,74.7374,13430.0
2018-07-23 13:20:00,82.62,82.62,82.53,82.58,13328.0,74.7284,74.7284,74.647,74.6922,13328.0
2018-07-23 13:30:00,82.58,82.67,82.58,82.66,20273.0,74.6922,74.7736,74.6922,74.7646,20273.0
2018-07-23 13:40:00,82.66,82.73,82.66,82.7,15134.0,74.7646,74.8279,74.7646,74.8007,15134.0
2018-07-23 13:50:00,82.7,82.76,82.69,82.72,20937.0,74.8007,74.855,74.7917,74.8188,20937.0
2018-07-23 14:00:00,82.73,82.75,82.69,82.7,19003.0,74.8279,74.846,74.7917,74.8007,19003.0
2018-07-23 14:10:00,82.69,82.72,82.58,82.6,32283.0,74.7917,74.8188,74.6922,74.7103,32283.0
2018-07-23 14:20:00,82.59,82.6,82.54,82.55,19181.0,74.7012,74.7103,74.656,74.6651,19181.0
2018-07-23 14:30:00,82.55,82.59,82.51,82.59,87199.0,74.6651,74.7012,74.6289,74.7012,87199.0
2018-07-23 14:40:00,82.58,82.67,82.57,82.66,39034.0,74.6922,74.7736,74.6832,74.7646,39034.0
2018-07-23 14:50:00,82.66,82.69,82.65,82.66,31357.0,74.7646,74.7917,74.7555,74.7646,31357.0
2018-07-23 15:00:00,82.66,82.72,82.65,82.67,28259.0,74.7646,74.8188,74.7555,74.7736,28259.0
2018-07-23 15:10:00,82.67,82.69,82.66,82.66,33379.0,74.7736,74.7917,74.7646,74.7646,33379.0
2018-07-23 15:20:00,82.67,82.68,82.62,82.62,32574.0,74.7736,74.7826,74.7284,74.7284,32574.0
2018-07-23 15:30:00,82.63,82.63,82.59,82.62,37472.0,74.7374,74.7374,74.7012,74.7284,37472.0
2018-07-23 15:40:00,82.62,82.72,82.61,82.66,59920.0,74.7284,74.8188,74.7193,74.7646,59920.0
2018-07-23 15:50:00,82.67,82.7,82.65,82.67,86687.0,74.7736,74.8007,74.7555,74.7736,86687.0
2018-07-24 09:30:00,82.37,82.9,82.25,82.84,214229.0,74.5023,74.9816,74.3937,74.9274,214229.0
2018-07-24 09:40:00,82.81,82.91,82.59,82.83,63908.0,74.9002,74.9907,74.7012,74.9183,63908.0
2018-07-24 09:50:00,82.81,82.81,82.6,82.75,47243.0,74.9002,74.9002,74.7103,74.846,47243.0
2018-07-24 10:00:00,82.75,82.84,82.67,82.67,28091.0,74.846,74.9274,74.7736,74.7736,28091.0
2018-07-24 10:10:00,82.67,82.78,82.63,82.78,44180.0,74.7736,74.8731,74.7374,74.8731,44180.0
2018-07-24 10:20:00,82.76,82.78,82.69,82.76,38190.0,74.855,74.8731,74.7917,74.855,38190.0
2018-07-24 10:30:00,82.76,82.8,82.68,82.71,37206.0,74.855,74.8912,74.7826,74.8098,37206.0
2018-07-24 10:40:00,82.7,82.71,82.47,82.51,44001.0,74.8007,74.8098,74.5927,74.6289,44001.0
2018-07-24 10:50:00,82.5,82.66,82.41,82.43,39738.0,74.6198,74.7646,74.5384,74.5565,39738.0
2018-07-24 11:00:00,82.43,82.47,82.22,82.38,62733.0,74.5565,74.5927,74.3666,74.5113,62733.0
2018-07-24 11:10:00,82.39,82.39,82.29,82.35,53350.0,74.5203,74.5203,74.4299,74.4842,53350.0
2018-07-24 11:20:00,82.36,82.37,82.27,82.3,39365.0,74.4932,74.5023,74.4118,74.4389,39365.0
2018-07-24 11:30:00,82.3,82.38,82.21,82.38,40359.0,74.4389,74.5113,74.3575,74.5113,40359.0
2018-07-24 11:40:00,82.38,82.5,82.29,82.31,37918.0,74.5113,74.6198,74.4299,74.448,37918.0
2018-07-24 11:50:00,82.3,82.48,82.28,82.48,28275.0,74.4389,74.6018,74.4209,74.6018,28275.0
2018-07-24 12:00:00,82.48,82.53,82.46,82.5,15279.0,74.6018,74.647,74.5837,74.6198,15279.0
2018-07-24 12:10:00,82.5,82.51,82.39,82.39,33190.0,74.6198,74.6289,74.5203,74.5203,33190.0
2018-07-24 12:20:00,82.39,82.42,82.32,82.37,22269.0,74.5203,74.5475,74.457,74.5023,22269.0
2018-07-24 12:30:00,82.38,82.45,82.38,82.45,15200.0,74.5113,74.5746,74.5113,74.5746,15200.0
2018-07-24 12:40:00,82.44,82.44,82.32,82.4,63116.0,74.5656,74.5656,74.457,74.5294,63116.0
2018-07-24 12:50:00,82.38,82.42,82.32,82.4,25153.0,74.5113,74.5475,74.457,74.5294,25153.0
2018-07-24 13:00:00,82.4,82.45,82.35,82.43,21244.0,74.5294,74.5746,74.4842,74.5565,21244.0
2018-07-24 13:10:00,82.43,82.48,82.36,82.43,23468.0,74.5565,74.6018,74.4932,74.5565,23468.0
2018-07-24 13:20:00,82.42,82.45,82.34,82.38,20796.0,74.5475,74.5746,74.4751,74.5113,20796.0
2018-07-24 13:30:00,82.39,82.41,82.25,82.26,47336.0,74.5203,74.5384,74.3937,74.4028,47336.0
2018-07-24 13:40:00,82.26,82.3,82.19,82.23,69852.0,74.4028,74.4389,74.3395,74.3756,69852.0
2018-07-24 13:50:00,82.23,82.23,82.09,82.09,76167.0,74.3756,74.3756,74.249,74.249,76167.0
2018-07-24 14:00:00,82.07,82.11,82.02,82.1,94111.0,74.2309,74.2671,74.1857,74.258,94111.0
2018-07-24 14:10:00,82.11,82.13,82.04,82.09,24378.0,74.2671,74.2852,74.2038,74.249,24378.0
2018-07-24 14:20:00,82.09,82.14,82.06,82.12,34819.0,74.249,74.2942,74.2219,74.2761,34819.0
2018-07-24 14:30:00,82.12,82.23,82.07,82.09,43489.0,74.2761,74.3756,74.2309,74.249,43489.0
2018-07-24 14:40:00,82.1,82.16,82.03,82.09,64479.0,74.258,74.3123,74.1947,74.249,64479.0
2018-07-24 14:50:00,82.09,82.14,82.01,82.09,27393.0,74.249,74.2942,74.1766,74.249,27393.0
2018-07-24 15:00:00,82.08,82.15,82.07,82.09,35110.0,74.24,74.3033,74.2309,74.249,35110.0
2018-07-24 15:10:00,82.1,82.14,82.09,82.1,47528.0,74.258,74.2942,74.249,74.258,47528.0
2018-07-24 15:20:00,82.09,82.11,82.05,82.1,32792.0,74.249,74.2671,74.2128,74.258,32792.0
2018-07-24 15:30:00,82.12,82.28,82.1,82.23,47122.0,74.2761,74.4209,74.258,74.3756,47122.0
2018-07-24 15:40:00,82.23,82.24,82.1,82.18,81193.0,74.3756,74.3847,74.258,74.3304,81193.0
2018-07-24 15:50:00,82.19,82.31,82.18,82.26,220271.0,74.3395,74.448,74.3304,74.4028,220271.0
2018-07-25 09:30:00,82.55,82.55,82.13,82.26,162160.0,74.6651,74.6651,74.2852,74.4028,162160.0
2018-07-25 09:40:00,82.27,82.35,82.12,82.27,101927.0,74.4118,74.4842,74.2761,74.4118,101927.0
2018-07-25 09:50:00,82.27,82.49,82.26,82.38,52424.0,74.4118,74.6108,74.4028,74.5113,52424.0
2018-07-25 10:00:00,82.38,82.45,82.28,82.3,88251.0,74.5113,74.5746,74.4209,74.4389,88251.0
2018-07-25 10:10:00,82.3,82.32,82.17,82.2,93102.0,74.4389,74.457,74.3214,74.3485,93102.0
2018-07-25 10:20:00,82.2,82.2,82.02,82.1,72631.0,74.3485,74.3485,74.1857,74.258,72631.0
2018-07-25 10:30:00,82.11,82.15,82.02,82.14,80878.0,74.2671,74.3033,74.1857,74.2942,80878.0
2018-07-25 10:40:00,82.14,82.17,81.91,82.14,51822.0,74.2942,74.3214,74.0862,74.2942,51822.0
2018-07-25 10:50:00,82.14,82.23,82.04,82.11,57298.0,74.2942,74.3756,74.2038,74.2671,57298.0
2018-07-25 11:00:00,82.11,82.28,82.1,82.27,110684.0,74.2671,74.4209,74.258,74.4118,110684.0
2018-07-25 11:10:00,82.28,82.3,82.21,82.3,45099.0,74.4209,74.4389,74.3575,74.4389,45099.0
2018-07-25 11:20:00,82.29,82.33,82.23,82.31,34900.0,74.4299,74.4661,74.3756,74.448,34900.0
2018-07-25 11:30:00,82.32,82.34,82.26,82.27,47286.0,74.457,74.4751,74.4028,74.4118,47286.0
2018-07-25 11:40:00,82.29,82.34,82.27,82.31,86336.0,74.4299,74.4751,74.4118,74.448,86336.0
2018-07-25 11:50:00,82.31,82.33,82.25,82.31,48482.0,74.448,74.4661,74.3937,74.448,48482.0
2018-07-25 12:00:00,82.31,82.32,82.27,82.28,64724.0,74.448,74.457,74.4118,74.4209,64724.0
2018-07-25 12:10:00,82.27,82.31,82.25,82.29,45389.0,74.4118,74.448,74.3937,74.4299,45389.0
2018-07-25 12:20:00,82.3,82.31,82.26,82.28,44965.0,74.4389,74.448,74.4028,74.4209,44965.0
2018-07-25 12:30:00,82.28,82.29,82.22,82.23,31850.0,74.4209,74.4299,74.3666,74.3756,31850.0
2018-07-25 12:40:00,82.23,82.27,82.22,82.24,51024.0,74.3756,74.4118,74.3666,74.3847,51024.0
2018-07-25 12:50:00,82.24,82.27,82.23,82.24,39788.0,74.3847,74.4118,74.3756,74.3847,39788.0
2018-07-25 13:00:00,82.25,82.25,82.11,82.13,41533.0,74.3937,74.3937,74.2671,74.2852,41533.0
2018-07-25 13:10:00,82.14,82.14,82.05,82.12,53607.0,74.2942,74.2942,74.2128,74.2761,53607.0
2018-07-25 13:20:00,82.12,82.14,82.1,82.14,18702.0,74.2761,74.2942,74.258,74.2942,18702.0
2018-07-25 13:30:00,82.14,82.14,82.08,82.14,25665.0,74.2942,74.2942,74.24,74.2942,25665.0
2018-07-25 13:40:00,82.14,82.24,82.13,82.24,20958.0,74.2942,74.3847,74.2852,74.3847,20958.0
2018-07-25 13:50:00,82.24,82.34,82.23,82.33,24502.0,74.3847,74.4751,74.3756,74.4661,24502.0
2018-07-25 14:00:00,82.34,82.45,82.34,82.41,44797.0,74.4751,74.5746,74.4751,74.5384,44797.0
2018-07-25 14:10:00,82.42,82.47,82.37,82.44,28011.0,74.5475,74.5927,74.5023,74.5656,28011.0
2018-07-25 14:20:00,82.44,82.45,82.39,82.45,31498.0,74.5656,74.5746,74.5203,74.5746,31498.0
2018-07-25 14:30:00,82.46,82.55,82.45,82.51,62186.0,74.5837,74.6651,74.5746,74.6289,62186.0
2018-07-25 14:40:00,82.5,82.52,82.48,82.5,37862.0,74.6198,74.6379,74.6018,74.6198,37862.0
2018-07-25 14:50:00,82.5,82.52,82.43,82.44,31091.0,74.6198,74.6379,74.5565,74.5656,31091.0
2018-07-25 15:00:00,82.43,82.45,82.39,82.4,36912.0,74.5565,74.5746,74.5203,74.5294,36912.0
2018-07-25 15:10:00,82.41,82.43,82.39,82.41,33898.0,74.5384,74.5565,74.5203,74.5384,33898.0
2018-07-25 15:20:00,82.41,82.46,82.37,82.38,44730.0,74.5384,74.5837,74.5023,74.5113,44730.0
2018-07-25 15:30:00,82.39,82.58,82.33,82.57,87336.0,74.5203,74.6922,74.4661,74.6832,87336.0
2018-07-25 15:40:00,82.58,82.75,82.54,82.66,161396.0,74.6922,74.846,74.656,74.7646,161396.0
2018-07-25 15:50:00,82.66,82.84,82.66,82.83,298285.0,74.7646,74.9274,74.7646,74.9183,298285.0
2018-07-26 09:30:00,82.97,83.28,82.81,83.09,114616.0,75.0449,75.3253,74.9002,75.1535,114616.0
2018-07-26 09:40:00,83.08,83.21,82.92,82.95,73804.0,75.1444,75.262,74.9997,75.0269,73804.0
2018-07-26 09:50:00,82.96,82.98,82.8,82.92,23807.0,75.0359,75.054,74.8912,74.9997,23807.0
2018-07-26 10:00:00,82.93,83.18,82.93,83.18,40112.0,75.0088,75.2349,75.0088,75.2349,40112.0
2018-07-26 10:10:00,83.22,83.3,83.14,83.17,34837.0,75.2711,75.3434,75.1987,75.2258,34837.0
2018-07-26 10:20:00,83.18,83.2,83.05,83.07,34737.0,75.2349,75.253,75.1173,75.1354,34737.0
2018-07-26 10:30:00,83.06,83.16,83.01,83.16,22466.0,75.1264,75.2168,75.0811,75.2168,22466.0
2018-07-26 10:40:00,83.17,83.19,82.92,82.94,52500.0,75.2258,75.2439,74.9997,75.0178,52500.0
2018-07-26 10:50:00,82.94,83.0,82.86,82.86,18104.0,75.0178,75.0721,74.9455,74.9455,18104.0
2018-07-26 11:00:00,82.85,83.01,82.84,82.99,21386.0,74.9364,75.0811,74.9274,75.063,21386.0
2018-07-26 11:10:00,82.99,83.0,82.94,82.97,42072.0,75.063,75.0721,75.0178,75.0449,42072.0
2018-07-26 11:20:00,82.97,83.04,82.95,83.0,16933.0,75.0449,75.1083,75.0269,75.0721,16933.0
2018-07-26 11:30:00,83.01,83.01,82.91,82.93,16389.0,75.0811,75.0811,74.9907,75.0088,16389.0
2018-07-26 11:40:00,82.92,82.99,82.88,82.92,17973.0,74.9997,75.063,74.9635,74.9997,17973.0
2018-07-26 11:50:00,82.93,83.02,82.92,83.0,22586.0,75.0088,75.0902,74.9997,75.0721,22586.0
2018-07-26 12:00:00,82.99,83.06,82.88,82.89,20133.0,75.063,75.1264,74.9635,74.9726,20133.0
2018-07-26 12:10:00,82.89,82.89,82.84,82.87,18832.0,74.9726,74.9726,74.9274,74.9545,18832.0
2018-07-26 12:20:00,82.88,82.94,82.81,82.81,31064.0,74.9635,75.0178,74.9002,74.9002,31064.0
2018-07-26 12:30:00,82.81,82.9,82.78,82.9,22904.0,74.9002,74.9816,74.8731,74.9816,22904.0
2018-07-26 12:40:00,82.91,82.93,82.85,82.86,13248.0,74.9907,75.0088,74.9364,74.9455,13248.0
2018-07-26 12:50:00,82.87,82.9,82.82,82.88,20491.0,74.9545,74.9816,74.9093,74.9635,20491.0
2018-07-26 13:00:00,82.87,82.93,82.86,82.91,17882.0,74.9545,75.0088,74.9455,74.9907,17882.0
2018-07-26 13:10:00,82.9,82.9,82.78,82.81,30979.0,74.9816,74.9816,74.8731,74.9002,30979.0
2018-07-26 13:20:00,82.81,82.87,82.79,82.8,37251.0,74.9002,74.9545,74.8821,74.8912,37251.0
2018-07-26 13:30:00,82.79,82.82,82.77,82.82,18178.0,74.8821,74.9093,74.8641,74.9093,18178.0
2018-07-26 13:40:00,82.82,82.88,82.82,82.88,17134.0,74.9093,74.9635,74.9093,74.9635,17134.0
2018-07-26 13:50:00,82.88,82.9,82.83,82.86,15252.0,74.9635,74.9816,74.9183,74.9455,15252.0
2018-07-26 14:00:00,82.85,82.87,82.8,82.84,14571.0,74.9364,74.9545,74.8912,74.9274,14571.0
2018-07-26 14:10:00,82.84,82.92,82.84,82.88,15387.0,74.9274,74.9997,74.9274,74.9635,15387.0
2018-07-26 14:20:00,82.88,82.91,82.85,82.9,24345.0,74.9635,74.9907,74.9364,74.9816,24345.0
2018-07-26 14:30:00,82.89,82.92,82.88,82.89,8679.0,74.9726,74.9997,74.9635,74.9726,8679.0
2018-07-26 14:40:00,82.89,82.91,82.86,82.86,17159.0,74.9726,74.9907,74.9455,74.9455,17159.0
2018-07-26 14:50:00,82.87,82.89,82.82,82.84,22763.0,74.9545,74.9726,74.9093,74.9274,22763.0
2018-07-26 15:00:00,82.84,82.85,82.75,82.79,30879.0,74.9274,74.9364,74.846,74.8821,30879.0
2018-07-26 15:10:00,82.78,82.78,82.69,82.69,27986.0,74.8731,74.8731,74.7917,74.7917,27986.0
2018-07-26 15:20:00,82.69,82.8,82.67,82.8,40629.0,74.7917,74.8912,74.7736,74.8912,40629.0
2018-07-26 15:30:00,82.79,82.85,82.77,82.8,71241.0,74.8821,74.9364,74.8641,74.8912,71241.0
2018-07-26 15:40:00,82.79,82.83,82.74,82.74,65545.0,74.8821,74.9183,74.8369,74.8369,65545.0
2018-07-26 15:50:00,82.73,82.77,82.63,82.73,123732.0,74.8279,74.8641,74.7374,74.8279,123732.0
2018-07-27 09:30:00,82.73,83.0,82.6,82.66,55877.0,74.8279,75.0721,74.7103,74.7646,55877.0
2018-07-27 09:40:00,82.67,82.69,82.51,82.56,26438.0,74.7736,74.7917,74.6289,74.6741,26438.0
2018-07-27 09:50:00,82.56,82.68,82.55,82.57,21817.0,74.6741,74.7826,74.6651,74.6832,21817.0
2018-07-27 10:00:00,82.58,82.63,82.51,82.61,35133.0,74.6922,74.7374,74.6289,74.7193,35133.0
2018-07-27 10:10:00,82.6,82.62,82.43,82.5,31501.0,74.7103,74.7284,74.5565,74.6198,31501.0
2018-07-27 10:20:00,82.51,82.6,82.49,82.58,24158.0,74.6289,74.7103,74.6108,74.6922,24158.0
2018-07-27 10:30:00,82.58,82.67,82.54,82.54,22434.0,74.6922,74.7736,74.656,74.656,22434.0
2018-07-27 10:40:00,82.52,82.52,82.26,82.27,35182.0,74.6379,74.6379,74.4028,74.4118,35182.0
2018-07-27 10:50:00,82.27,82.4,82.26,82.37,25522.0,74.4118,74.5294,74.4028,74.5023,25522.0
2018-07-27 11:00:00,82.37,82.41,82.3,82.33,24866.0,74.5023,74.5384,74.4389,74.4661,24866.0
2018-07-27 11:10:00,82.32,82.37,82.23,82.27,14687.0,74.457,74.5023,74.3756,74.4118,14687.0
2018-07-27 11:20:00,82.26,82.29,82.13,82.15,21823.0,74.4028,74.4299,74.2852,74.3033,21823.0
2018-07-27 11:30:00,82.15,82.25,82.14,82.2,19827.0,74.3033,74.3937,74.2942,74.3485,19827.0
2018-07-27 11:40:00,82.17,82.24,82.08,82.08,18779.0,74.3214,74.3847,74.24,74.24,18779.0
2018-07-27 11:50:00,82.08,82.19,82.08,82.11,17327.0,74.24,74.3395,74.24,74.2671,17327.0
2018-07-27 12:00:00,82.11,82.12,81.94,82.01,17743.0,74.2671,74.2761,74.1133,74.1766,17743.0
2018-07-27 12:10:00,82.02,82.13,82.02,82.12,11387.0,74.1857,74.2852,74.1857,74.2761,11387.0
2018-07-27 12:20:00,82.08,82.1,81.98,82.01,15072.0,74.24,74.258,74.1495,74.1766,15072.0
2018-07-27 12:30:00,82.01,82.04,81.54,81.54,52137.0,74.1766,74.2038,73.7515,73.7515,52137.0
2018-07-27 12:40:00,81.55,81.56,81.38,81.5,72819.0,73.7606,73.7696,73.6068,73.7154,72819.0
2018-07-27 12:50:00,81.5,81.54,81.2,81.23,53568.0,73.7154,73.7515,73.444,73.4711,53568.0
2018-07-27 13:00:00,81.21,81.42,80.99,81.37,65888.0,73.4531,73.643,73.2541,73.5978,65888.0
2018-07-27 13:10:00,81.37,81.52,81.33,81.51,26070.0,73.5978,73.7334,73.5616,73.7244,26070.0
2018-07-27 13:20:00,81.53,81.57,81.48,81.57,19578.0,73.7425,73.7787,73.6973,73.7787,19578.0
2018-07-27 13:30:00,81.57,81.63,81.48,81.63,23783.0,73.7787,73.8329,73.6973,73.8329,23783.0
2018-07-27 13:40:00,81.62,81.71,81.59,81.71,17210.0,73.8239,73.9053,73.7968,73.9053,17210.0
2018-07-27 13:50:00,81.72,81.87,81.71,81.8,132766.0,73.9143,74.05,73.9053,73.9867,132766.0
2018-07-27 14:00:00,81.8,81.82,81.6,81.68,79941.0,73.9867,74.0048,73.8058,73.8782,79941.0
2018-07-27 14:10:00,81.64,81.66,81.46,81.51,59804.0,73.842,73.8601,73.6792,73.7244,59804.0
2018-07-27 14:20:00,81.5,81.57,81.39,81.54,87883.0,73.7154,73.7787,73.6159,73.7515,87883.0
2018-07-27 14:30:00,81.54,81.65,81.44,81.44,54192.0,73.7515,73.851,73.6611,73.6611,54192.0
2018-07-27 14:40:00,81.44,81.53,81.4,81.44,21674.0,73.6611,73.7425,73.6249,73.6611,21674.0
2018-07-27 14:50:00,81.46,81.54,81.46,81.48,16949.0,73.6792,73.7515,73.6792,73.6973,16949.0
2018-07-27 15:00:00,81.49,81.58,81.49,81.51,40891.0,73.7063,73.7877,73.7063,73.7244,40891.0
2018-07-27 15:10:00,81.51,81.6,81.48,81.6,40351.0,73.7244,73.8058,73.6973,73.8058,40351.0
2018-07-27 15:20:00,81.6,81.62,81.49,81.5,26397.0,73.8058,73.8239,73.7063,73.7154,26397.0
2018-07-27 15:30:00,81.5,81.64,81.49,81.58,46694.0,73.7154,73.842,73.7063,73.7877,46694.0
2018-07-27 15:40:00,81.57,81.6,81.51,81.59,123601.0,73.7787,73.8058,73.7244,73.7968,123601.0
2018-07-27 15:50:00,81.59,81.61,81.5,81.55,130290.0,73.7968,73.8149,73.7154,73.7606,130290.0
2018-07-30 09:30:00,81.53,81.76,81.29,81.51,104908.0,73.7425,73.9505,73.5254,73.7244,104908.0
2018-07-30 09:40:00,81.51,81.56,81.3,81.5,44554.0,73.7244,73.7696,73.5345,73.7154,44554.0
2018-07-30 09:50:00,81.49,81.54,81.2,81.31,54904.0,73.7063,73.7515,73.444,73.5435,54904.0
2018-07-30 10:00:00,81.33,81.47,81.26,81.27,71249.0,73.5616,73.6882,73.4983,73.5073,71249.0
2018-07-30 10:10:00,81.26,81.27,81.15,81.15,54481.0,73.4983,73.5073,73.3988,73.3988,54481.0
2018-07-30 10:20:00,81.16,81.22,81.02,81.18,52277.0,73.4078,73.4621,73.2812,73.4259,52277.0
2018-07-30 10:30:00,81.19,81.29,81.04,81.16,61927.0,73.435,73.5254,73.2993,73.4078,61927.0
2018-07-30 10:40:00,81.16,81.2,81.03,81.18,48173.0,73.4078,73.444,73.2903,73.4259,48173.0
2018-07-30 10:50:00,81.18,81.19,81.03,81.04,42295.0,73.4259,73.435,73.2903,73.2993,42295.0
2018-07-30 11:00:00,81.05,81.07,80.85,80.85,61896.0,73.3083,73.3264,73.1274,73.1274,61896.0
2018-07-30 11:10:00,80.87,80.97,80.8,80.95,27323.0,73.1455,73.236,73.0822,73.2179,27323.0
2018-07-30 11:20:00,80.97,81.01,80.92,80.97,26016.0,73.236,73.2722,73.1908,73.236,26016.0
2018-07-30 11:30:00,80.96,81.0,80.83,80.88,25466.0,73.2269,73.2631,73.1094,73.1546,25466.0
2018-07-30 11:40:00,80.88,80.95,80.83,80.89,29301.0,73.1546,73.2179,73.1094,73.1636,29301.0
2018-07-30 11:50:00,80.88,81.02,80.87,80.91,127964.0,73.1546,73.2812,73.1455,73.1817,127964.0
2018-07-30 12:00:00,80.9,80.9,80.71,80.71,34767.0,73.1727,73.1727,73.0008,73.0008,34767.0
2018-07-30 12:10:00,80.69,80.75,80.56,80.64,39782.0,72.9827,73.037,72.8651,72.9375,39782.0
2018-07-30 12:20:00,80.64,80.65,80.54,80.59,38216.0,72.9375,72.9465,72.8471,72.8923,38216.0
2018-07-30 12:30:00,80.59,80.61,80.46,80.53,82924.0,72.8923,72.9104,72.7747,72.838,82924.0
2018-07-30 12:40:00,80.53,80.55,80.34,80.39,44543.0,72.838,72.8561,72.6662,72.7114,44543.0
2018-07-30 12:50:00,80.37,80.58,80.37,80.58,26551.0,72.6933,72.8832,72.6933,72.8832,26551.0
2018-07-30 13:00:00,80.58,80.63,80.49,80.62,36486.0,72.8832,72.9285,72.8018,72.9194,36486.0
2018-07-30 13:10:00,80.63,80.75,80.63,80.7,41162.0,72.9285,73.037,72.9285,72.9918,41162.0
2018-07-30 13:20:00,80.7,80.8,80.7,80.79,29001.0,72.9918,73.0822,72.9918,73.0732,29001.0
2018-07-30 13:30:00,80.78,80.85,80.76,80.83,30562.0,73.0641,73.1274,73.046,73.1094,30562.0
2018-07-30 13:40:00,80.82,80.87,80.78,80.84,41765.0,73.1003,73.1455,73.0641,73.1184,41765.0
2018-07-30 13:50:00,80.84,80.98,80.83,80.97,24394.0,73.1184,73.245,73.1094,73.236,24394.0
2018-07-30 14:00:00,80.96,81.0,80.89,80.92,29794.0,73.2269,73.2631,73.1636,73.1908,29794.0
2018-07-30 14:10:00,80.92,80.94,80.9,80.92,25793.0,73.1908,73.2088,73.1727,73.1908,25793.0
2018-07-30 14:20:00,80.91,80.91,80.78,80.84,28555.0,73.1817,73.1817,73.0641,73.1184,28555.0
2018-07-30 14:30:00,80.85,80.98,80.82,80.86,61486.0,73.1274,73.245,73.1003,73.1365,61486.0
2018-07-30 14:40:00,80.85,80.87,80.8,80.83,31743.0,73.1274,73.1455,73.0822,73.1094,31743.0
2018-07-30 14:50:00,80.84,80.93,80.83,80.91,24900.0,73.1184,73.1998,73.1094,73.1817,24900.0
2018-07-30 15:00:00,80.91,80.97,80.88,80.91,29919.0,73.1817,73.236,73.1546,73.1817,29919.0
2018-07-30 15:10:00,80.91,80.93,80.82,80.87,34389.0,73.1817,73.1998,73.1003,73.1455,34389.0
2018-07-30 15:20:00,80.86,80.91,80.8,80.81,44301.0,73.1365,73.1817,73.0822,73.0913,44301.0
2018-07-30 15:30:00,80.81,80.96,80.78,80.9,47836.0,73.0913,73.2269,73.0641,73.1727,47836.0
2018-07-30 15:40:00,80.9,80.9,80.77,80.78,76596.0,73.1727,73.1727,73.0551,73.0641,76596.0
2018-07-30 15:50:00,80.78,80.83,80.71,80.77,271226.0,73.0641,73.1094,73.0008,73.0551,271226.0
2018-07-31 09:30:00,81.14,81.41,80.81,81.34,159854.0,73.3897,73.634,73.0913,73.5706,159854.0
2018-07-31 09:40:00,81.36,81.41,81.15,81.28,49213.0,73.5887,73.634,73.3988,73.5164,49213.0
2018-07-31 09:50:00,81.26,81.37,81.22,81.26,39344.0,73.4983,73.5978,73.4621,73.4983,39344.0
2018-07-31 10:00:00,81.27,81.41,81.15,81.31,64312.0,73.5073,73.634,73.3988,73.5435,64312.0
2018-07-31 10:10:00,81.31,81.35,81.16,81.22,103829.0,73.5435,73.5797,73.4078,73.4621,103829.0
2018-07-31 10:20:00,81.19,81.44,81.17,81.41,67444.0,73.435,73.6611,73.4169,73.634,67444.0
2018-07-31 10:30:00,81.41,81.59,81.39,81.56,97546.0,73.634,73.7968,73.6159,73.7696,97546.0
2018-07-31 10:40:00,81.57,81.58,81.39,81.43,87288.0,73.7787,73.7877,73.6159,73.652,87288.0
2018-07-31 10:50:00,81.42,81.45,81.32,81.32,33264.0,73.643,73.6701,73.5526,73.5526,33264.0
2018-07-31 11:00:00,81.32,81.4,81.26,81.36,35617.0,73.5526,73.6249,73.4983,73.5887,35617.0
2018-07-31 11:10:00,81.36,81.47,81.29,81.4,37375.0,73.5887,73.6882,73.5254,73.6249,37375.0
2018-07-31 11:20:00,81.4,81.47,81.33,81.34,56294.0,73.6249,73.6882,73.5616,73.5706,56294.0
2018-07-31 11:30:00,81.35,81.47,81.34,81.39,48305.0,73.5797,73.6882,73.5706,73.6159,48305.0
2018-07-31 11:40:00,81.39,81.52,81.35,81.5,61177.0,73.6159,73.7334,73.5797,73.7154,61177.0
2018-07-31 11:50:00,81.52,81.58,81.45,81.47,52121.0,73.7334,73.7877,73.6701,73.6882,52121.0
2018-07-31 12:00:00,81.47,81.62,81.47,81.56,22829.0,73.6882,73.8239,73.6882,73.7696,22829.0
2018-07-31 12:10:00,81.56,81.64,81.54,81.64,18610.0,73.7696,73.842,73.7515,73.842,18610.0
2018-07-31 12:20:00,81.65,81.73,81.61,81.68,20485.0,73.851,73.9234,73.8149,73.8782,20485.0
2018-07-31 12:30:00,81.69,81.7,81.51,81.58,33312.0,73.8872,73.8963,73.7244,73.7877,33312.0
2018-07-31 12:40:00,81.57,81.6,81.52,81.54,26900.0,73.7787,73.8058,73.7334,73.7515,26900.0
2018-07-31 12:50:00,81.55,81.6,81.52,81.57,31434.0,73.7606,73.8058,73.7334,73.7787,31434.0
2018-07-31 13:00:00,81.58,81.64,81.54,81.54,27591.0,73.7877,73.842,73.7515,73.7515,27591.0
2018-07-31 13:10:00,81.54,81.59,81.46,81.47,16823.0,73.7515,73.7968,73.6792,73.6882,16823.0
2018-07-31 13:20:00,81.46,81.54,81.43,81.5,16543.0,73.6792,73.7515,73.652,73.7154,16543.0
2018-07-31 13:30:00,81.49,81.59,81.45,81.56,68823.0,73.7063,73.7968,73.6701,73.7696,68823.0
2018-07-31 13:40:00,81.56,81.6,81.53,81.58,17266.0,73.7696,73.8058,73.7425,73.7877,17266.0
2018-07-31 13:50:00,81.57,81.61,81.54,81.57,17674.0,73.7787,73.8149,73.7515,73.7787,17674.0
2018-07-31 14:00:00,81.56,81.56,81.41,81.42,24237.0,73.7696,73.7696,73.634,73.643,24237.0
2018-07-31 14:10:00,81.43,81.45,81.37,81.4,16409.0,73.652,73.6701,73.5978,73.6249,16409.0
2018-07-31 14:20:00,81.4,81.45,81.38,81.43,17966.0,73.6249,73.6701,73.6068,73.652,17966.0
2018-07-31 14:30:00,81.42,81.44,81.38,81.39,27548.0,73.643,73.6611,73.6068,73.6159,27548.0
2018-07-31 14:40:00,81.39,81.41,81.28,81.38,45766.0,73.6159,73.634,73.5164,73.6068,45766.0
2018-07-31 14:50:00,81.37,81.41,81.35,81.36,19360.0,73.5978,73.634,73.5797,73.5887,19360.0
2018-07-31 15:00:00,81.35,81.35,81.28,81.29,37934.0,73.5797,73.5797,73.5164,73.5254,37934.0
2018-07-31 15:10:00,81.29,81.31,81.17,81.19,44703.0,73.5254,73.5435,73.4169,73.435,44703.0
2018-07-31 15:20:00,81.19,81.22,81.16,81.17,50038.0,73.435,73.4621,73.4078,73.4169,50038.0
2018-07-31 15:30:00,81.18,81.25,81.18,81.23,82663.0,73.4259,73.4892,73.4259,73.4711,82663.0
2018-07-31 15:40:00,81.23,81.33,81.2,81.22,122012.0,73.4711,73.5616,73.444,73.4621,122012.0
2018-07-31 15:50:00,81.22,81.5,81.22,81.5,504042.0,73.4621,73.7154,73.4621,73.7154,504042.0
2018-08-01 09:30:00,81.56,81.75,81.36,81.43,90774.0,73.7696,73.9415,73.5887,73.652,90774.0
2018-08-01 09:40:00,81.44,81.61,81.41,81.54,77929.0,73.6611,73.8149,73.634,73.7515,77929.0
2018-08-01 09:50:00,81.55,81.7,81.47,81.68,50845.0,73.7606,73.8963,73.6882,73.8782,50845.0
2018-08-01 10:00:00,81.69,81.8,81.54,81.78,70165.0,73.8872,73.9867,73.7515,73.9686,70165.0
2018-08-01 10:10:00,81.8,81.96,81.77,81.96,122802.0,73.9867,74.1314,73.9596,74.1314,122802.0
2018-08-01 10:20:00,81.96,81.97,81.78,81.87,48832.0,74.1314,74.1405,73.9686,74.05,48832.0
2018-08-01 10:30:00,81.87,81.93,81.73,81.83,100347.0,74.05,74.1043,73.9234,74.0138,100347.0
2018-08-01 10:40:00,81.83,82.02,81.79,81.98,97317.0,74.0138,74.1857,73.9777,74.1495,97317.0
2018-08-01 10:50:00,81.97,82.0,81.81,81.94,94579.0,74.1405,74.1676,73.9957,74.1133,94579.0
2018-08-01 11:00:00,81.96,82.25,81.9,82.15,72945.0,74.1314,74.3937,74.0772,74.3033,72945.0
2018-08-01 11:10:00,82.15,82.26,82.03,82.06,58997.0,74.3033,74.4028,74.1947,74.2219,58997.0
2018-08-01 11:20:00,82.06,82.18,82.06,82.1,62689.0,74.2219,74.3304,74.2219,74.258,62689.0
2018-08-01 11:30:00,82.09,82.23,81.85,81.92,98108.0,74.249,74.3756,74.0319,74.0952,98108.0
2018-08-01 11:40:00,81.88,81.9,81.76,81.77,63521.0,74.0591,74.0772,73.9505,73.9596,63521.0
2018-08-01 11:50:00,81.76,81.8,81.65,81.71,45876.0,73.9505,73.9867,73.851,73.9053,45876.0
2018-08-01 12:00:00,81.69,81.72,81.56,81.7,72815.0,73.8872,73.9143,73.7696,73.8963,72815.0
2018-08-01 12:10:00,81.69,81.92,81.66,81.9,37844.0,73.8872,74.0952,73.8601,74.0772,37844.0
2018-08-01 12:20:00,81.88,81.89,81.66,81.72,38730.0,74.0591,74.0681,73.8601,73.9143,38730.0
2018-08-01 12:30:00,81.7,81.73,81.62,81.68,31732.0,73.8963,73.9234,73.8239,73.8782,31732.0
2018-08-01 12:40:00,81.68,81.73,81.52,81.58,88607.0,73.8782,73.9234,73.7334,73.7877,88607.0
2018-08-01 12:50:00,81.57,81.69,81.57,81.65,30785.0,73.7787,73.8872,73.7787,73.851,30785.0
2018-08-01 13:00:00,81.66,81.78,81.62,81.75,46197.0,73.8601,73.9686,73.8239,73.9415,46197.0
2018-08-01 13:10:00,81.75,81.76,81.65,81.66,30477.0,73.9415,73.9505,73.851,73.8601,30477.0
2018-08-01 13:20:00,81.67,81.76,81.66,81.75,37723.0,73.8691,73.9505,73.8601,73.9415,37723.0
2018-08-01 13:30:00,81.76,81.88,81.74,81.86,38753.0,73.9505,74.0591,73.9324,74.041,38753.0
2018-08-01 13:40:00,81.85,81.86,81.78,81.83,27926.0,74.0319,74.041,73.9686,74.0138,27926.0
2018-08-01 13:50:00,81.83,81.97,81.82,81.94,70021.0,74.0138,74.1405,74.0048,74.1133,70021.0
2018-08-01 14:00:00,81.96,82.09,81.82,81.85,65291.0,74.1314,74.249,74.0048,74.0319,65291.0
2018-08-01 14:10:00,81.85,82.04,81.74,81.94,60390.0,74.0319,74.2038,73.9324,74.1133,60390.0
2018-08-01 14:20:00,81.93,82.06,81.87,82.04,42175.0,74.1043,74.2219,74.05,74.2038,42175.0
2018-08-01 14:30:00,82.04,82.19,82.03,82.08,61079.0,74.2038,74.3395,74.1947,74.24,61079.0
2018-08-01 14:40:00,82.08,82.13,81.92,81.98,43296.0,74.24,74.2852,74.0952,74.1495,43296.0
2018-08-01 14:50:00,81.99,82.16,81.98,82.16,41435.0,74.1586,74.3123,74.1495,74.3123,41435.0
2018-08-01 15:00:00,82.15,82.17,82.06,82.13,36535.0,74.3033,74.3214,74.2219,74.2852,36535.0
2018-08-01 15:10:00,82.13,82.2,82.09,82.11,48312.0,74.2852,74.3485,74.249,74.2671,48312.0
2018-08-01 15:20:00,82.1,82.2,82.08,82.19,57360.0,74.258,74.3485,74.24,74.3395,57360.0
2018-08-01 15:30:00,82.2,82.21,82.16,82.19,83821.0,74.3485,74.3575,74.3123,74.3395,83821.0
2018-08-01 15:40:00,82.18,82.29,82.18,82.25,124288.0,74.3304,74.4299,74.3304,74.3937,124288.0
2018-08-01 15:50:00,82.25,82.25,81.96,82.1,350008.0,74.3937,74.3937,74.1314,74.258,350008.0
2018-08-02 09:30:00,75.45,77.34,75.0,77.34,1215508.0,68.2432,69.9527,67.8362,69.9527,1215508.0
2018-08-02 09:40:00,77.35,77.99,76.99,77.13,1251051.0,69.9618,70.5406,69.6361,69.7628,1251051.0
2018-08-02 09:50:00,77.16,78.17,77.16,77.8,485853.0,69.7899,70.7034,69.7899,70.3688,485853.0
2018-08-02 10:00:00,77.8,77.85,77.02,77.02,294218.0,70.3688,70.414,69.6633,69.6633,294218.0
2018-08-02 10:10:00,77.02,77.08,76.57,76.65,337720.0,69.6633,69.7175,69.2563,69.3286,337720.0
2018-08-02 10:20:00,76.67,76.75,76.08,76.28,183090.0,69.3467,69.4191,68.8131,68.994,183090.0
2018-08-02 10:30:00,76.29,76.32,75.75,75.84,272870.0,69.003,69.0301,68.5146,68.596,272870.0
2018-08-02 10:40:00,75.8,75.9,75.52,75.77,289734.0,68.5598,68.6503,68.3066,68.5327,289734.0
2018-08-02 10:50:00,75.79,75.9,75.15,75.22,488708.0,68.5508,68.6503,67.9719,68.0352,488708.0
2018-08-02 11:00:00,75.23,75.43,74.83,75.0,592907.0,68.0443,68.2251,67.6825,67.8362,592907.0
2018-08-02 11:10:00,75.01,76.52,74.97,76.51,322464.0,67.8453,69.211,67.8091,69.202,322464.0
2018-08-02 11:20:00,76.52,76.98,76.38,76.93,173666.0,69.211,69.6271,69.0844,69.5819,173666.0
2018-08-02 11:30:00,76.93,77.21,76.59,76.59,179628.0,69.5819,69.8351,69.2743,69.2743,179628.0
2018-08-02 11:40:00,76.64,76.75,76.03,76.55,303864.0,69.3196,69.4191,68.7678,69.2382,303864.0
2018-08-02 11:50:00,76.55,76.6,76.06,76.57,289581.0,69.2382,69.2834,68.795,69.2563,289581.0
2018-08-02 12:00:00,76.59,76.92,76.34,76.88,167969.0,69.2743,69.5728,69.0482,69.5366,167969.0
2018-08-02 12:10:00,76.9,77.0,76.76,76.92,113576.0,69.5547,69.6452,69.4281,69.5728,113576.0
2018-08-02 12:20:00,76.91,77.15,76.85,77.04,125301.0,69.5638,69.7809,69.5095,69.6814,125301.0
2018-08-02 12:30:00,77.02,77.31,77.0,77.22,176674.0,69.6633,69.9256,69.6452,69.8442,176674.0
2018-08-02 12:40:00,77.24,77.4,77.18,77.27,106071.0,69.8623,70.007,69.808,69.8894,106071.0
2018-08-02 12:50:00,77.26,77.27,77.08,77.11,101321.0,69.8804,69.8894,69.7175,69.7447,101321.0
2018-08-02 13:00:00,77.12,77.24,77.03,77.24,92568.0,69.7537,69.8623,69.6723,69.8623,92568.0
2018-08-02 13:10:00,77.25,77.29,77.08,77.24,92538.0,69.8713,69.9075,69.7175,69.8623,92538.0
2018-08-02 13:20:00,77.24,77.33,77.19,77.25,96206.0,69.8623,69.9437,69.817,69.8713,96206.0
2018-08-02 13:30:00,77.26,77.5,77.26,77.39,92607.0,69.8804,70.0974,69.8804,69.9979,92607.0
2018-08-02 13:40:00,77.38,77.45,77.31,77.37,106696.0,69.9889,70.0522,69.9256,69.9798,106696.0
2018-08-02 13:50:00,77.38,77.44,77.29,77.37,110720.0,69.9889,70.0432,69.9075,69.9798,110720.0
2018-08-02 14:00:00,77.37,77.43,77.18,77.25,95196.0,69.9798,70.0341,69.808,69.8713,95196.0
2018-08-02 14:10:00,77.26,77.28,77.17,77.2,126614.0,69.8804,69.8984,69.7989,69.8261,126614.0
2018-08-02 14:20:00,77.2,77.28,77.12,77.2,170531.0,69.8261,69.8984,69.7537,69.8261,170531.0
2018-08-02 14:30:00,77.2,77.37,77.16,77.34,136735.0,69.8261,69.9798,69.7899,69.9527,136735.0
2018-08-02 14:40:00,77.34,77.37,77.06,77.13,104685.0,69.9527,69.9798,69.6995,69.7628,104685.0
2018-08-02 14:50:00,77.13,77.18,77.08,77.14,187742.0,69.7628,69.808,69.7175,69.7718,187742.0
2018-08-02 15:00:00,77.14,77.15,77.04,77.09,112119.0,69.7718,69.7809,69.6814,69.7266,112119.0
2018-08-02 15:10:00,77.08,77.09,76.9,76.95,157642.0,69.7175,69.7266,69.5547,69.6,157642.0
2018-08-02 15:20:00,76.95,76.95,76.77,76.85,192695.0,69.6,69.6,69.4372,69.5095,192695.0
2018-08-02 15:30:00,76.84,77.02,76.68,77.01,272588.0,69.5005,69.6633,69.3558,69.6542,272588.0
2018-08-02 15:40:00,77.01,77.01,76.74,76.86,293405.0,69.6542,69.6542,69.41,69.5186,293405.0
2018-08-02 15:50:00,76.85,76.95,76.74,76.86,673106.0,69.5095,69.6,69.41,69.5186,673106.0
2018-08-03 09:30:00,77.54,78.25,77.12,77.47,436084.0,70.1336,70.7758,69.7537,70.0703,436084.0
2018-08-03 09:40:00,77.5,77.54,77.08,77.39,197089.0,70.0974,70.1336,69.7175,69.9979,197089.0
2018-08-03 09:50:00,77.4,77.54,77.23,77.28,259636.0,70.007,70.1336,69.8532,69.8984,259636.0
2018-08-03 10:00:00,77.29,77.39,77.02,77.03,158364.0,69.9075,69.9979,69.6633,69.6723,158364.0
2018-08-03 10:10:00,77.03,77.17,76.92,77.08,175938.0,69.6723,69.7989,69.5728,69.7175,175938.0
2018-08-03 10:20:00,77.08,77.12,76.84,77.03,118567.0,69.7175,69.7537,69.5005,69.6723,118567.0
2018-08-03 10:30:00,77.04,77.16,76.92,76.98,110997.0,69.6814,69.7899,69.5728,69.6271,110997.0
2018-08-03 10:40:00,76.98,77.05,76.53,76.53,201600.0,69.6271,69.6904,69.2201,69.2201,201600.0
2018-08-03 10:50:00,76.54,76.62,76.27,76.29,165791.0,69.2291,69.3015,68.9849,69.003,165791.0
2018-08-03 11:00:00,76.29,76.59,76.29,76.57,125784.0,69.003,69.2743,69.003,69.2563,125784.0
2018-08-03 11:10:00,76.57,76.71,76.5,76.62,113988.0,69.2563,69.3829,69.1929,69.3015,113988.0
2018-08-03 11:20:00,76.65,76.89,76.6,76.86,195463.0,69.3286,69.5457,69.2834,69.5186,195463.0
2018-08-03 11:30:00,76.85,76.99,76.72,76.78,109406.0,69.5095,69.6361,69.3919,69.4462,109406.0
2018-08-03 11:40:00,76.78,76.93,76.77,76.9,73347.0,69.4462,69.5819,69.4372,69.5547,73347.0
2018-08-03 11:50:00,76.9,77.05,76.86,76.87,71133.0,69.5547,69.6904,69.5186,69.5276,71133.0
2018-08-03 12:00:00,76.87,77.03,76.81,76.95,56898.0,69.5276,69.6723,69.4733,69.6,56898.0
2018-08-03 12:10:00,76.95,77.1,76.92,77.03,53375.0,69.6,69.7356,69.5728,69.6723,53375.0
2018-08-03 12:20:00,77.04,77.21,77.04,77.19,44962.0,69.6814,69.8351,69.6814,69.817,44962.0
2018-08-03 12:30:00,77.19,77.2,77.06,77.16,40436.0,69.817,69.8261,69.6995,69.7899,40436.0
2018-08-03 12:40:00,77.15,77.38,77.14,77.32,53591.0,69.7809,69.9889,69.7718,69.9346,53591.0
2018-08-03 12:50:00,77.33,77.35,77.25,77.31,67820.0,69.9437,69.9618,69.8713,69.9256,67820.0
2018-08-03 13:00:00,77.31,77.42,77.31,77.35,62199.0,69.9256,70.0251,69.9256,69.9618,62199.0
2018-08-03 13:10:00,77.35,77.54,77.34,77.5,99646.0,69.9618,70.1336,69.9527,70.0974,99646.0
2018-08-03 13:20:00,77.5,77.51,77.43,77.46,53520.0,70.0974,70.1065,70.0341,70.0612,53520.0
2018-08-03 13:30:00,77.47,77.48,77.34,77.39,58134.0,70.0703,70.0793,69.9527,69.9979,58134.0
2018-08-03 13:40:00,77.38,77.5,77.32,77.46,50675.0,69.9889,70.0974,69.9346,70.0612,50675.0
2018-08-03 13:50:00,77.46,77.63,77.46,77.6,76040.0,70.0612,70.215,70.0612,70.1879,76040.0
2018-08-03 14:00:00,77.59,77.62,77.46,77.5,49693.0,70.1788,70.206,70.0612,70.0974,49693.0
2018-08-03 14:10:00,77.52,77.57,77.51,77.56,56706.0,70.1155,70.1607,70.1065,70.1517,56706.0
2018-08-03 14:20:00,77.56,77.74,77.56,77.66,78876.0,70.1517,70.3145,70.1517,70.2421,78876.0
2018-08-03 14:30:00,77.66,77.76,77.62,77.64,60663.0,70.2421,70.3326,70.206,70.2241,60663.0
2018-08-03 14:40:00,77.65,77.76,77.59,77.7,95501.0,70.2331,70.3326,70.1788,70.2783,95501.0
2018-08-03 14:50:00,77.7,77.86,77.68,77.82,63084.0,70.2783,70.423,70.2602,70.3869,63084.0
2018-08-03 15:00:00,77.83,77.94,77.81,77.81,74151.0,70.3959,70.4954,70.3778,70.3778,74151.0
2018-08-03 15:10:00,77.81,78.01,77.79,77.95,82746.0,70.3778,70.5587,70.3597,70.5044,82746.0
2018-08-03 15:20:00,77.96,78.0,77.86,77.89,85660.0,70.5135,70.5497,70.423,70.4502,85660.0
2018-08-03 15:30:00,77.9,77.97,77.79,77.82,115036.0,70.4592,70.5225,70.3597,70.3869,115036.0
2018-08-03 15:40:00,77.83,77.9,77.75,77.75,149679.0,70.3959,70.4592,70.3235,70.3235,149679.0
2018-08-03 15:50:00,77.76,77.86,77.75,77.8,405679.0,70.3326,70.423,70.3235,70.3688,405679.0
2018-08-06 09:30:00,77.72,78.39,77.72,78.27,98619.0,70.2964,70.9024,70.2964,70.7939,98619.0
2018-08-06 09:40:00,78.27,78.33,78.11,78.22,123694.0,70.7939,70.8481,70.6492,70.7487,123694.0
2018-08-06 09:50:00,78.21,78.48,78.21,78.47,59251.0,70.7396,70.9838,70.7396,70.9748,59251.0
2018-08-06 10:00:00,78.47,78.49,78.34,78.42,52349.0,70.9748,70.9929,70.8572,70.9296,52349.0
2018-08-06 10:10:00,78.41,78.46,78.24,78.25,50588.0,70.9205,70.9657,70.7667,70.7758,50588.0
2018-08-06 10:20:00,78.24,78.27,78.11,78.26,33030.0,70.7667,70.7939,70.6492,70.7848,33030.0
2018-08-06 10:30:00,78.25,78.25,78.05,78.06,56482.0,70.7758,70.7758,70.5949,70.6039,56482.0
2018-08-06 10:40:00,78.08,78.18,78.02,78.05,35754.0,70.622,70.7125,70.5678,70.5949,35754.0
2018-08-06 10:50:00,78.05,78.14,78.0,78.1,40090.0,70.5949,70.6763,70.5497,70.6401,40090.0
2018-08-06 11:00:00,78.11,78.18,77.93,78.01,40713.0,70.6492,70.7125,70.4864,70.5587,40713.0
2018-08-06 11:10:00,78.02,78.09,77.87,77.93,49075.0,70.5678,70.6311,70.4321,70.4864,49075.0
2018-08-06 11:20:00,77.93,77.95,77.85,77.9,48683.0,70.4864,70.5044,70.414,70.4592,48683.0
2018-08-06 11:30:00,77.9,77.95,77.85,77.9,39266.0,70.4592,70.5044,70.414,70.4592,39266.0
2018-08-06 11:40:00,77.9,77.91,77.83,77.84,38300.0,70.4592,70.4683,70.3959,70.405,38300.0
2018-08-06 11:50:00,77.84,77.9,77.79,77.9,30993.0,70.405,70.4592,70.3597,70.4592,30993.0
2018-08-06 12:00:00,77.9,77.9,77.84,77.87,22295.0,70.4592,70.4592,70.405,70.4321,22295.0
2018-08-06 12:10:00,77.87,77.99,77.86,77.96,36508.0,70.4321,70.5406,70.423,70.5135,36508.0
2018-08-06 12:20:00,77.96,77.97,77.88,77.93,27180.0,70.5135,70.5225,70.4411,70.4864,27180.0
2018-08-06 12:30:00,77.94,78.1,77.93,78.09,39572.0,70.4954,70.6401,70.4864,70.6311,39572.0
2018-08-06 12:40:00,78.09,78.14,78.05,78.11,29782.0,70.6311,70.6763,70.5949,70.6492,29782.0
2018-08-06 12:50:00,78.11,78.2,78.1,78.16,34062.0,70.6492,70.7306,70.6401,70.6944,34062.0
2018-08-06 13:00:00,78.17,78.23,78.16,78.19,25517.0,70.7034,70.7577,70.6944,70.7215,25517.0
2018-08-06 13:10:00,78.2,78.26,78.18,78.22,31846.0,70.7306,70.7848,70.7125,70.7487,31846.0
2018-08-06 13:20:00,78.21,78.26,78.17,78.18,35929.0,70.7396,70.7848,70.7034,70.7125,35929.0
2018-08-06 13:30:00,78.18,78.22,78.17,78.21,18740.0,70.7125,70.7487,70.7034,70.7396,18740.0
2018-08-06 13:40:00,78.22,78.22,78.16,78.17,22513.0,70.7487,70.7487,70.6944,70.7034,22513.0
2018-08-06 13:50:00,78.17,78.2,78.12,78.2,35277.0,70.7034,70.7306,70.6582,70.7306,35277.0
2018-08-06 14:00:00,78.2,78.27,78.2,78.27,31661.0,70.7306,70.7939,70.7306,70.7939,31661.0
2018-08-06 14:10:00,78.26,78.34,78.25,78.31,29287.0,70.7848,70.8572,70.7758,70.8301,29287.0
2018-08-06 14:20:00,78.31,78.39,78.28,78.33,27979.0,70.8301,70.9024,70.8029,70.8481,27979.0
2018-08-06 14:30:00,78.33,78.37,78.31,78.36,32389.0,70.8481,70.8843,70.8301,70.8753,32389.0
2018-08-06 14:40:00,78.36,78.4,78.34,78.38,36147.0,70.8753,70.9115,70.8572,70.8934,36147.0
2018-08-06 14:50:00,78.38,78.47,78.35,78.45,53566.0,70.8934,70.9748,70.8662,70.9567,53566.0
2018-08-06 15:00:00,78.44,78.46,78.36,78.36,40420.0,70.9476,70.9657,70.8753,70.8753,40420.0
2018-08-06 15:10:00,78.36,78.43,78.36,78.4,44398.0,70.8753,70.9386,70.8753,70.9115,44398.0
2018-08-06 15:20:00,78.4,78.41,78.38,78.38,53477.0,70.9115,70.9205,70.8934,70.8934,53477.0
2018-08-06 15:30:00,78.38,78.4,78.37,78.39,60577.0,70.8934,70.9115,70.8843,70.9024,60577.0
2018-08-06 15:40:00,78.4,78.44,78.33,78.39,113993.0,70.9115,70.9476,70.8481,70.9024,113993.0
2018-08-06 15:50:00,78.4,78.52,78.39,78.48,255358.0,70.9115,71.02,70.9024,70.9838,255358.0
2018-08-07 09:30:00,78.55,78.84,78.22,78.39,142447.0,71.0471,71.3094,70.7487,70.9024,142447.0
2018-08-07 09:40:00,78.39,78.44,78.09,78.09,80686.0,70.9024,70.9476,70.6311,70.6311,80686.0
2018-08-07 09:50:00,78.08,78.3,78.07,78.22,48532.0,70.622,70.821,70.613,70.7487,48532.0
2018-08-07 10:00:00,78.22,78.34,78.19,78.23,46442.0,70.7487,70.8572,70.7215,70.7577,46442.0
2018-08-07 10:10:00,78.25,78.35,78.13,78.21,49251.0,70.7758,70.8662,70.6673,70.7396,49251.0
2018-08-07 10:20:00,78.22,78.26,78.14,78.18,29078.0,70.7487,70.7848,70.6763,70.7125,29078.0
2018-08-07 10:30:00,78.19,78.21,78.06,78.15,60526.0,70.7215,70.7396,70.6039,70.6853,60526.0
2018-08-07 10:40:00,78.14,78.14,77.93,77.98,44942.0,70.6763,70.6763,70.4864,70.5316,44942.0
2018-08-07 10:50:00,77.98,78.02,77.85,77.86,56653.0,70.5316,70.5678,70.414,70.423,56653.0
2018-08-07 11:00:00,77.86,78.01,77.8,77.92,44728.0,70.423,70.5587,70.3688,70.4773,44728.0
2018-08-07 11:10:00,77.9,78.0,77.87,77.94,54916.0,70.4592,70.5497,70.4321,70.4954,54916.0
2018-08-07 11:20:00,77.95,78.0,77.92,77.95,39586.0,70.5044,70.5497,70.4773,70.5044,39586.0
2018-08-07 11:30:00,77.95,78.07,77.95,78.04,44614.0,70.5044,70.613,70.5044,70.5858,44614.0
2018-08-07 11:40:00,78.04,78.07,77.93,77.93,29770.0,70.5858,70.613,70.4864,70.4864,29770.0
2018-08-07 11:50:00,77.93,77.98,77.87,77.9,24266.0,70.4864,70.5316,70.4321,70.4592,24266.0
2018-08-07 12:00:00,77.91,77.94,77.85,77.9,29783.0,70.4683,70.4954,70.414,70.4592,29783.0
2018-08-07 12:10:00,77.9,77.9,77.83,77.84,32729.0,70.4592,70.4592,70.3959,70.405,32729.0
2018-08-07 12:20:00,77.84,77.9,77.83,77.86,22704.0,70.405,70.4592,70.3959,70.423,22704.0
2018-08-07 12:30:00,77.85,77.9,77.83,77.89,25094.0,70.414,70.4592,70.3959,70.4502,25094.0
2018-08-07 12:40:00,77.89,77.89,77.85,77.89,21835.0,70.4502,70.4502,70.414,70.4502,21835.0
2018-08-07 12:50:00,77.89,78.05,77.88,78.02,37616.0,70.4502,70.5949,70.4411,70.5678,37616.0
2018-08-07 13:00:00,78.02,78.06,78.0,78.05,50506.0,70.5678,70.6039,70.5497,70.5949,50506.0
2018-08-07 13:10:00,78.06,78.14,78.06,78.11,52496.0,70.6039,70.6763,70.6039,70.6492,52496.0
2018-08-07 13:20:00,78.12,78.2,78.1,78.14,42661.0,70.6582,70.7306,70.6401,70.6763,42661.0
2018-08-07 13:30:00,78.13,78.21,78.08,78.09,33927.0,70.6673,70.7396,70.622,70.6311,33927.0
2018-08-07 13:40:00,78.09,78.1,78.04,78.05,31812.0,70.6311,70.6401,70.5858,70.5949,31812.0
2018-08-07 13:50:00,78.06,78.13,78.05,78.11,22233.0,70.6039,70.6673,70.5949,70.6492,22233.0
2018-08-07 14:00:00,78.11,78.16,78.11,78.12,29321.0,70.6492,70.6944,70.6492,70.6582,29321.0
2018-08-07 14:10:00,78.12,78.12,78.01,78.02,20484.0,70.6582,70.6582,70.5587,70.5678,20484.0
2018-08-07 14:20:00,78.02,78.08,78.02,78.07,30280.0,70.5678,70.622,70.5678,70.613,30280.0
2018-08-07 14:30:00,78.08,78.08,78.02,78.08,28331.0,70.622,70.622,70.5678,70.622,28331.0
2018-08-07 14:40:00,78.08,78.08,78.02,78.03,29045.0,70.622,70.622,70.5678,70.5768,29045.0
2018-08-07 14:50:00,78.03,78.09,78.03,78.07,21703.0,70.5768,70.6311,70.5768,70.613,21703.0
2018-08-07 15:00:00,78.08,78.09,78.05,78.06,27872.0,70.622,70.6311,70.5949,70.6039,27872.0
2018-08-07 15:10:00,78.07,78.19,78.06,78.17,44703.0,70.613,70.7215,70.6039,70.7034,44703.0
2018-08-07 15:20:00,78.18,78.21,78.15,78.16,38005.0,70.7125,70.7396,70.6853,70.6944,38005.0
2018-08-07 15:30:00,78.15,78.17,78.06,78.16,53456.0,70.6853,70.7034,70.6039,70.6944,53456.0
2018-08-07 15:40:00,78.16,78.17,78.04,78.07,64977.0,70.6944,70.7034,70.5858,70.613,64977.0
2018-08-07 15:50:00,78.06,78.11,78.05,78.07,134910.0,70.6039,70.6492,70.5949,70.613,134910.0
2018-08-08 09:30:00,78.3,78.3,77.63,77.89,48861.0,70.821,70.821,70.215,70.4502,48861.0
2018-08-08 09:40:00,77.87,77.87,77.51,77.63,38376.0,70.4321,70.4321,70.1065,70.215,38376.0
2018-08-08 09:50:00,77.62,77.62,77.4,77.55,35117.0,70.206,70.206,70.007,70.1427,35117.0
2018-08-08 10:00:00,77.55,77.69,77.5,77.67,30397.0,70.1427,70.2693,70.0974,70.2512,30397.0
2018-08-08 10:10:00,77.66,77.69,77.53,77.53,51333.0,70.2421,70.2693,70.1246,70.1246,51333.0
2018-08-08 10:20:00,77.53,77.71,77.51,77.66,49228.0,70.1246,70.2874,70.1065,70.2421,49228.0
2018-08-08 10:30:00,77.64,77.79,77.64,77.71,37360.0,70.2241,70.3597,70.2241,70.2874,37360.0
2018-08-08 10:40:00,77.71,77.76,77.65,77.75,32274.0,70.2874,70.3326,70.2331,70.3235,32274.0
2018-08-08 10:50:00,77.74,77.89,77.68,77.81,36512.0,70.3145,70.4502,70.2602,70.3778,36512.0
2018-08-08 11:00:00,77.82,77.9,77.79,77.8,31232.0,70.3869,70.4592,70.3597,70.3688,31232.0
2018-08-08 11:10:00,77.81,77.82,77.7,77.77,35454.0,70.3778,70.3869,70.2783,70.3416,35454.0
2018-08-08 11:20:00,77.77,77.78,77.65,77.73,35552.0,70.3416,70.3507,70.2331,70.3055,35552.0
2018-08-08 11:30:00,77.73,77.77,77.69,77.7,23493.0,70.3055,70.3416,70.2693,70.2783,23493.0
2018-08-08 11:40:00,77.7,77.76,77.7,77.71,25708.0,70.2783,70.3326,70.2783,70.2874,25708.0
2018-08-08 11:50:00,77.71,77.71,77.63,77.65,27241.0,70.2874,70.2874,70.215,70.2331,27241.0
2018-08-08 12:00:00,77.65,77.69,77.63,77.69,29920.0,70.2331,70.2693,70.215,70.2693,29920.0
2018-08-08 12:10:00,77.68,77.75,77.68,77.73,25178.0,70.2602,70.3235,70.2602,70.3055,25178.0
2018-08-08 12:20:00,77.72,77.74,77.7,77.73,19819.0,70.2964,70.3145,70.2783,70.3055,19819.0
2018-08-08 12:30:00,77.73,77.77,77.72,77.73,33423.0,70.3055,70.3416,70.2964,70.3055,33423.0
2018-08-08 12:40:00,77.73,77.76,77.71,77.72,25868.0,70.3055,70.3326,70.2874,70.2964,25868.0
2018-08-08 12:50:00,77.72,77.73,77.61,77.64,25142.0,70.2964,70.3055,70.1969,70.2241,25142.0
2018-08-08 13:00:00,77.64,77.66,77.61,77.62,24364.0,70.2241,70.2421,70.1969,70.206,24364.0
2018-08-08 13:10:00,77.62,77.66,77.59,77.59,43589.0,70.206,70.2421,70.1788,70.1788,43589.0
2018-08-08 13:20:00,77.59,77.6,77.41,77.42,62521.0,70.1788,70.1879,70.016,70.0251,62521.0
2018-08-08 13:30:00,77.43,77.49,77.38,77.39,42631.0,70.0341,70.0884,69.9889,69.9979,42631.0
2018-08-08 13:40:00,77.4,77.47,77.39,77.46,38511.0,70.007,70.0703,69.9979,70.0612,38511.0
2018-08-08 13:50:00,77.46,77.48,77.4,77.47,52804.0,70.0612,70.0793,70.007,70.0703,52804.0
2018-08-08 14:00:00,77.47,77.48,77.43,77.44,29920.0,70.0703,70.0793,70.0341,70.0432,29920.0
2018-08-08 14:10:00,77.44,77.48,77.41,77.47,36199.0,70.0432,70.0793,70.016,70.0703,36199.0
2018-08-08 14:20:00,77.47,77.51,77.45,77.47,68288.0,70.0703,70.1065,70.0522,70.0703,68288.0
2018-08-08 14:30:00,77.47,77.5,77.4,77.41,94258.0,70.0703,70.0974,70.007,70.016,94258.0
2018-08-08 14:40:00,77.42,77.43,77.37,77.39,31828.0,70.0251,70.0341,69.9798,69.9979,31828.0
2018-08-08 14:50:00,77.39,77.41,77.36,77.4,58201.0,69.9979,70.016,69.9708,70.007,58201.0
2018-08-08 15:00:00,77.4,77.41,77.35,77.37,42236.0,70.007,70.016,69.9618,69.9798,42236.0
2018-08-08 15:10:00,77.37,77.39,77.32,77.32,62892.0,69.9798,69.9979,69.9346,69.9346,62892.0
2018-08-08 15:20:00,77.32,77.34,77.28,77.31,53856.0,69.9346,69.9527,69.8984,69.9256,53856.0
2018-08-08 15:30:00,77.3,77.31,77.23,77.25,69770.0,69.9165,69.9256,69.8532,69.8713,69770.0
2018-08-08 15:40:00,77.25,77.32,77.24,77.3,70168.0,69.8713,69.9346,69.8623,69.9165,70168.0
2018-08-08 15:50:00,77.31,77.33,77.21,77.23,187406.0,69.9256,69.9437,69.8351,69.8532,187406.0
2018-08-09 09:30:00,77.12,77.25,77.01,77.03,69958.0,69.7537,69.8713,69.6542,69.6723,69958.0
2018-08-09 09:40:00,77.02,77.08,76.88,76.91,76119.0,69.6633,69.7175,69.5366,69.5638,76119.0
2018-08-09 09:50:00,76.91,77.01,76.89,76.9,41142.0,69.5638,69.6542,69.5457,69.5547,41142.0
2018-08-09 10:00:00,76.9,76.92,76.71,76.75,69664.0,69.5547,69.5728,69.3829,69.4191,69664.0
2018-08-09 10:10:00,76.74,76.77,76.63,76.72,62071.0,69.41,69.4372,69.3105,69.3919,62071.0
2018-08-09 10:20:00,76.72,76.91,76.67,76.89,81181.0,69.3919,69.5638,69.3467,69.5457,81181.0
2018-08-09 10:30:00,76.9,77.06,76.84,76.9,231553.0,69.5547,69.6995,69.5005,69.5547,231553.0
2018-08-09 10:40:00,76.9,76.98,76.86,76.89,74610.0,69.5547,69.6271,69.5186,69.5457,74610.0
2018-08-09 10:50:00,76.89,76.9,76.84,76.85,84738.0,69.5457,69.5547,69.5005,69.5095,84738.0
2018-08-09 11:00:00,76.86,76.95,76.82,76.84,103518.0,69.5186,69.6,69.4824,69.5005,103518.0
2018-08-09 11:10:00,76.85,76.89,76.78,76.8,96090.0,69.5095,69.5457,69.4462,69.4643,96090.0
2018-08-09 11:20:00,76.8,76.81,76.65,76.7,84933.0,69.4643,69.4733,69.3286,69.3738,84933.0
2018-08-09 11:30:00,76.7,76.72,76.64,76.67,85206.0,69.3738,69.3919,69.3196,69.3467,85206.0
2018-08-09 11:40:00,76.68,76.74,76.63,76.64,101785.0,69.3558,69.41,69.3105,69.3196,101785.0
2018-08-09 11:50:00,76.63,76.7,76.5,76.51,127468.0,69.3105,69.3738,69.1929,69.202,127468.0
2018-08-09 12:00:00,76.51,76.61,76.5,76.59,114828.0,69.202,69.2924,69.1929,69.2743,114828.0
2018-08-09 12:10:00,76.59,76.61,76.5,76.51,61596.0,69.2743,69.2924,69.1929,69.202,61596.0
2018-08-09 12:20:00,76.51,76.52,76.41,76.41,92549.0,69.202,69.211,69.1115,69.1115,92549.0
2018-08-09 12:30:00,76.41,76.53,76.38,76.52,65298.0,69.1115,69.2201,69.0844,69.211,65298.0
2018-08-09 12:40:00,76.52,76.57,76.45,76.52,54129.0,69.211,69.2563,69.1477,69.211,54129.0
2018-08-09 12:50:00,76.53,76.59,76.52,76.55,48788.0,69.2201,69.2743,69.211,69.2382,48788.0
2018-08-09 13:00:00,76.55,76.59,76.52,76.58,38358.0,69.2382,69.2743,69.211,69.2653,38358.0
2018-08-09 13:10:00,76.58,76.62,76.57,76.57,44561.0,69.2653,69.3015,69.2563,69.2563,44561.0
2018-08-09 13:20:00,76.57,76.58,76.47,76.48,40716.0,69.2563,69.2653,69.1658,69.1749,40716.0
2018-08-09 13:30:00,76.48,76.49,76.42,76.48,35964.0,69.1749,69.1839,69.1206,69.1749,35964.0
2018-08-09 13:40:00,76.49,76.49,76.38,76.44,41243.0,69.1839,69.1839,69.0844,69.1387,41243.0
2018-08-09 13:50:00,76.43,76.43,76.37,76.37,41094.0,69.1296,69.1296,69.0754,69.0754,41094.0
2018-08-09 14:00:00,76.38,76.46,76.32,76.43,70929.0,69.0844,69.1568,69.0301,69.1296,70929.0
2018-08-09 14:10:00,76.42,76.44,76.33,76.33,87127.0,69.1206,69.1387,69.0392,69.0392,87127.0
2018-08-09 14:20:00,76.34,76.36,76.28,76.33,74640.0,69.0482,69.0663,68.994,69.0392,74640.0
2018-08-09 14:30:00,76.33,76.44,76.32,76.39,96608.0,69.0392,69.1387,69.0301,69.0935,96608.0
2018-08-09 14:40:00,76.38,76.46,76.37,76.46,68974.0,69.0844,69.1568,69.0754,69.1568,68974.0
2018-08-09 14:50:00,76.46,76.49,76.41,76.44,99925.0,69.1568,69.1839,69.1115,69.1387,99925.0
2018-08-09 15:00:00,76.43,76.48,76.41,76.44,75363.0,69.1296,69.1749,69.1115,69.1387,75363.0
2018-08-09 15:10:00,76.44,76.47,76.4,76.41,67692.0,69.1387,69.1658,69.1025,69.1115,67692.0
2018-08-09 15:20:00,76.41,76.47,76.39,76.44,98511.0,69.1115,69.1658,69.0935,69.1387,98511.0
2018-08-09 15:30:00,76.44,76.47,76.39,76.44,98101.0,69.1387,69.1658,69.0935,69.1387,98101.0
2018-08-09 15:40:00,76.44,76.44,76.24,76.27,183406.0,69.1387,69.1387,68.9578,68.9849,183406.0
2018-08-09 15:50:00,76.27,76.36,76.21,76.25,321022.0,68.9849,69.0663,68.9306,68.9668,321022.0
2018-08-10 09:30:00,75.98,76.24,75.89,76.2,115947.0,68.7226,68.9578,68.6412,68.9216,115947.0
2018-08-10 09:40:00,76.2,76.26,76.09,76.13,64391.0,68.9216,68.9759,68.8221,68.8583,64391.0
2018-08-10 09:50:00,76.13,76.13,75.87,75.89,64577.0,68.8583,68.8583,68.6231,68.6412,64577.0
2018-08-10 10:00:00,75.88,76.0,75.85,75.9,67301.0,68.6322,68.7407,68.605,68.6503,67301.0
2018-08-10 10:10:00,75.91,75.92,75.83,75.88,56938.0,68.6593,68.6683,68.5869,68.6322,56938.0
2018-08-10 10:20:00,75.88,75.89,75.8,75.86,84094.0,68.6322,68.6412,68.5598,68.6141,84094.0
2018-08-10 10:30:00,75.86,76.0,75.8,75.87,77237.0,68.6141,68.7407,68.5598,68.6231,77237.0
2018-08-10 10:40:00,75.87,75.9,75.72,75.81,52845.0,68.6231,68.6503,68.4874,68.5689,52845.0
2018-08-10 10:50:00,75.82,75.92,75.76,75.9,75750.0,68.5779,68.6683,68.5236,68.6503,75750.0
2018-08-10 11:00:00,75.9,75.94,75.83,75.84,65918.0,68.6503,68.6864,68.5869,68.596,65918.0
2018-08-10 11:10:00,75.84,75.84,75.77,75.78,26851.0,68.596,68.596,68.5327,68.5417,26851.0
2018-08-10 11:20:00,75.78,75.97,75.78,75.86,34481.0,68.5417,68.7136,68.5417,68.6141,34481.0
2018-08-10 11:30:00,75.87,75.92,75.85,75.86,25073.0,68.6231,68.6683,68.605,68.6141,25073.0
2018-08-10 11:40:00,75.86,75.88,75.82,75.88,20876.0,68.6141,68.6322,68.5779,68.6322,20876.0
2018-08-10 11:50:00,75.88,75.92,75.83,75.87,32626.0,68.6322,68.6683,68.5869,68.6231,32626.0
2018-08-10 12:00:00,75.87,75.87,75.76,75.76,21922.0,68.6231,68.6231,68.5236,68.5236,21922.0
2018-08-10 12:10:00,75.75,75.77,75.72,75.73,17366.0,68.5146,68.5327,68.4874,68.4965,17366.0
2018-08-10 12:20:00,75.73,75.75,75.71,75.74,29788.0,68.4965,68.5146,68.4784,68.5055,29788.0
2018-08-10 12:30:00,75.73,75.78,75.73,75.74,24156.0,68.4965,68.5417,68.4965,68.5055,24156.0
2018-08-10 12:40:00,75.74,75.75,75.68,75.68,22439.0,68.5055,68.5146,68.4513,68.4513,22439.0
2018-08-10 12:50:00,75.68,75.69,75.66,75.69,29401.0,68.4513,68.4603,68.4332,68.4603,29401.0
2018-08-10 13:00:00,75.68,75.77,75.67,75.71,35116.0,68.4513,68.5327,68.4422,68.4784,35116.0
2018-08-10 13:10:00,75.72,75.73,75.65,75.65,23928.0,68.4874,68.4965,68.4241,68.4241,23928.0
2018-08-10 13:20:00,75.65,75.67,75.63,75.66,21448.0,68.4241,68.4422,68.406,68.4332,21448.0
2018-08-10 13:30:00,75.67,75.67,75.56,75.57,30140.0,68.4422,68.4422,68.3427,68.3518,30140.0
2018-08-10 13:40:00,75.56,75.6,75.45,75.48,30930.0,68.3427,68.3789,68.2432,68.2704,30930.0
2018-08-10 13:50:00,75.5,75.52,75.44,75.48,22300.0,68.2885,68.3066,68.2342,68.2704,22300.0
2018-08-10 14:00:00,75.48,75.54,75.47,75.5,27467.0,68.2704,68.3246,68.2613,68.2885,27467.0
2018-08-10 14:10:00,75.5,75.56,75.5,75.52,27799.0,68.2885,68.3427,68.2885,68.3066,27799.0
2018-08-10 14:20:00,75.52,75.53,75.4,75.42,30747.0,68.3066,68.3156,68.198,68.2161,30747.0
2018-08-10 14:30:00,75.41,75.47,75.4,75.46,27169.0,68.2071,68.2613,68.198,68.2523,27169.0
2018-08-10 14:40:00,75.46,75.5,75.45,75.48,28583.0,68.2523,68.2885,68.2432,68.2704,28583.0
2018-08-10 14:50:00,75.48,75.51,75.36,75.45,66164.0,68.2704,68.2975,68.1618,68.2432,66164.0
2018-08-10 15:00:00,75.46,75.46,75.37,75.38,71221.0,68.2523,68.2523,68.1709,68.1799,71221.0
2018-08-10 15:10:00,75.38,75.52,75.38,75.48,123249.0,68.1799,68.3066,68.1799,68.2704,123249.0
2018-08-10 15:20:00,75.49,75.58,75.48,75.5,208271.0,68.2794,68.3608,68.2704,68.2885,208271.0
2018-08-10 15:30:00,75.5,75.55,75.48,75.55,113198.0,68.2885,68.3337,68.2704,68.3337,113198.0
2018-08-10 15:40:00,75.55,75.58,75.51,75.57,131420.0,68.3337,68.3608,68.2975,68.3518,131420.0
2018-08-10 15:50:00,75.57,75.64,75.54,75.56,231415.0,68.3518,68.4151,68.3246,68.3427,231415.0
2018-08-13 09:30:00,75.75,76.23,75.75,76.04,100877.0,68.5146,68.9487,68.5146,68.7769,100877.0
2018-08-13 09:40:00,76.06,76.09,75.75,75.83,145353.0,68.795,68.8221,68.5146,68.5869,145353.0
2018-08-13 09:50:00,75.84,75.93,75.8,75.87,30540.0,68.596,68.6774,68.5598,68.6231,30540.0
2018-08-13 10:00:00,75.87,75.89,75.75,75.81,63103.0,68.6231,68.6412,68.5146,68.5689,63103.0
2018-08-13 10:10:00,75.8,75.99,75.78,75.94,58629.0,68.5598,68.7317,68.5417,68.6864,58629.0
2018-08-13 10:20:00,75.94,76.02,75.88,75.97,124042.0,68.6864,68.7588,68.6322,68.7136,124042.0
2018-08-13 10:30:00,75.98,76.21,75.97,76.2,213602.0,68.7226,68.9306,68.7136,68.9216,213602.0
2018-08-13 10:40:00,76.19,76.46,76.17,76.28,82470.0,68.9126,69.1568,68.8945,68.994,82470.0
2018-08-13 10:50:00,76.29,76.46,76.26,76.39,41061.0,69.003,69.1568,68.9759,69.0935,41061.0
2018-08-13 11:00:00,76.39,76.43,76.32,76.38,49857.0,69.0935,69.1296,69.0301,69.0844,49857.0
2018-08-13 11:10:00,76.38,76.39,76.29,76.33,47553.0,69.0844,69.0935,69.003,69.0392,47553.0
2018-08-13 11:20:00,76.33,76.37,76.21,76.25,51102.0,69.0392,69.0754,68.9306,68.9668,51102.0
2018-08-13 11:30:00,76.25,76.28,76.09,76.21,71619.0,68.9668,68.994,68.8221,68.9306,71619.0
2018-08-13 11:40:00,76.21,76.21,76.05,76.06,44585.0,68.9306,68.9306,68.7859,68.795,44585.0
2018-08-13 11:50:00,76.06,76.09,75.88,75.95,31183.0,68.795,68.8221,68.6322,68.6955,31183.0
2018-08-13 12:00:00,75.94,75.98,75.82,75.82,31571.0,68.6864,68.7226,68.5779,68.5779,31571.0
2018-08-13 12:10:00,75.83,75.85,75.76,75.77,34771.0,68.5869,68.605,68.5236,68.5327,34771.0
2018-08-13 12:20:00,75.77,75.78,75.62,75.68,42635.0,68.5327,68.5417,68.397,68.4513,42635.0
2018-08-13 12:30:00,75.67,75.75,75.6,75.71,28168.0,68.4422,68.5146,68.3789,68.4784,28168.0
2018-08-13 12:40:00,75.72,75.75,75.7,75.72,43327.0,68.4874,68.5146,68.4694,68.4874,43327.0
2018-08-13 12:50:00,75.72,75.79,75.63,75.65,30368.0,68.4874,68.5508,68.406,68.4241,30368.0
2018-08-13 13:00:00,75.64,75.64,75.48,75.51,62439.0,68.4151,68.4151,68.2704,68.2975,62439.0
2018-08-13 13:10:00,75.52,75.66,75.51,75.66,68269.0,68.3066,68.4332,68.2975,68.4332,68269.0
2018-08-13 13:20:00,75.66,75.73,75.63,75.73,15152.0,68.4332,68.4965,68.406,68.4965,15152.0
2018-08-13 13:30:00,75.75,75.81,75.68,75.69,18596.0,68.5146,68.5689,68.4513,68.4603,18596.0
2018-08-13 13:40:00,75.7,75.71,75.62,75.63,20806.0,68.4694,68.4784,68.397,68.406,20806.0
2018-08-13 13:50:00,75.63,75.69,75.49,75.51,46426.0,68.406,68.4603,68.2794,68.2975,46426.0
2018-08-13 14:00:00,75.51,75.67,75.51,75.65,25331.0,68.2975,68.4422,68.2975,68.4241,25331.0
2018-08-13 14:10:00,75.65,75.67,75.6,75.6,33327.0,68.4241,68.4422,68.3789,68.3789,33327.0
2018-08-13 14:20:00,75.59,75.69,75.58,75.66,60495.0,68.3699,68.4603,68.3608,68.4332,60495.0
2018-08-13 14:30:00,75.67,75.73,75.6,75.64,33179.0,68.4422,68.4965,68.3789,68.4151,33179.0
2018-08-13 14:40:00,75.64,75.68,75.59,75.59,22714.0,68.4151,68.4513,68.3699,68.3699,22714.0
2018-08-13 14:50:00,75.59,75.59,75.42,75.43,44072.0,68.3699,68.3699,68.2161,68.2251,44072.0
2018-08-13 15:00:00,75.42,75.48,75.36,75.48,40506.0,68.2161,68.2704,68.1618,68.2704,40506.0
2018-08-13 15:10:00,75.47,75.55,75.45,75.53,35432.0,68.2613,68.3337,68.2432,68.3156,35432.0
2018-08-13 15:20:00,75.53,75.54,75.44,75.46,38243.0,68.3156,68.3246,68.2342,68.2523,38243.0
2018-08-13 15:30:00,75.45,75.46,75.37,75.45,55753.0,68.2432,68.2523,68.1709,68.2432,55753.0
2018-08-13 15:40:00,75.45,75.52,75.44,75.46,70880.0,68.2432,68.3066,68.2342,68.2523,70880.0
2018-08-13 15:50:00,75.45,75.45,75.33,75.42,207226.0,68.2432,68.2432,68.1347,68.2161,207226.0
2018-08-14 09:30:00,74.66,75.35,74.66,75.32,171135.0,67.5287,68.1528,67.5287,68.1257,171135.0
2018-08-14 09:40:00,75.31,75.44,75.02,75.37,112756.0,68.1166,68.2342,67.8543,68.1709,112756.0
2018-08-14 09:50:00,75.38,75.52,75.28,75.37,73477.0,68.1799,68.3066,68.0895,68.1709,73477.0
2018-08-14 10:00:00,75.38,75.5,75.37,75.48,66335.0,68.1799,68.2885,68.1709,68.2704,66335.0
2018-08-14 10:10:00,75.48,75.55,75.44,75.47,69392.0,68.2704,68.3337,68.2342,68.2613,69392.0
2018-08-14 10:20:00,75.46,75.61,75.44,75.59,110545.0,68.2523,68.388,68.2342,68.3699,110545.0
2018-08-14 10:30:00,75.59,75.61,75.47,75.52,146160.0,68.3699,68.388,68.2613,68.3066,146160.0
2018-08-14 10:40:00,75.52,75.54,75.4,75.48,68423.0,68.3066,68.3246,68.198,68.2704,68423.0
2018-08-14 10:50:00,75.47,75.64,75.37,75.5,148507.0,68.2613,68.4151,68.1709,68.2885,148507.0
2018-08-14 11:00:00,75.49,75.74,75.48,75.67,96963.0,68.2794,68.5055,68.2704,68.4422,96963.0
2018-08-14 11:10:00,75.68,75.69,75.47,75.48,63890.0,68.4513,68.4603,68.2613,68.2704,63890.0
2018-08-14 11:20:00,75.48,75.66,75.48,75.58,64587.0,68.2704,68.4332,68.2704,68.3608,64587.0
2018-08-14 11:30:00,75.57,75.6,75.46,75.5,105085.0,68.3518,68.3789,68.2523,68.2885,105085.0
2018-08-14 11:40:00,75.5,75.72,75.48,75.68,62367.0,68.2885,68.4874,68.2704,68.4513,62367.0
2018-08-14 11:50:00,75.69,75.71,75.52,75.57,43844.0,68.4603,68.4784,68.3066,68.3518,43844.0
2018-08-14 12:00:00,75.57,75.6,75.53,75.54,67612.0,68.3518,68.3789,68.3156,68.3246,67612.0
2018-08-14 12:10:00,75.55,75.61,75.54,75.55,56526.0,68.3337,68.388,68.3246,68.3337,56526.0
2018-08-14 12:20:00,75.54,75.55,75.47,75.5,33824.0,68.3246,68.3337,68.2613,68.2885,33824.0
2018-08-14 12:30:00,75.5,75.5,75.36,75.38,34911.0,68.2885,68.2885,68.1618,68.1799,34911.0
2018-08-14 12:40:00,75.38,75.45,75.36,75.45,42829.0,68.1799,68.2432,68.1618,68.2432,42829.0
2018-08-14 12:50:00,75.45,75.46,75.3,75.3,32167.0,68.2432,68.2523,68.1076,68.1076,32167.0
2018-08-14 13:00:00,75.31,75.43,75.21,75.23,67502.0,68.1166,68.2251,68.0262,68.0443,67502.0
2018-08-14 13:10:00,75.22,75.36,75.16,75.33,100663.0,68.0352,68.1618,67.9809,68.1347,100663.0
2018-08-14 13:20:00,75.34,75.35,75.17,75.23,49137.0,68.1437,68.1528,67.99,68.0443,49137.0
2018-08-14 13:30:00,75.22,75.28,75.16,75.19,40905.0,68.0352,68.0895,67.9809,68.0081,40905.0
2018-08-14 13:40:00,75.19,75.24,75.15,75.17,44817.0,68.0081,68.0533,67.9719,67.99,44817.0
2018-08-14 13:50:00,75.17,75.22,75.16,75.2,72656.0,67.99,68.0352,67.9809,68.0171,72656.0
2018-08-14 14:00:00,75.2,75.22,75.15,75.15,48631.0,68.0171,68.0352,67.9719,67.9719,48631.0
2018-08-14 14:10:00,75.16,75.16,75.0,75.02,54341.0,67.9809,67.9809,67.8362,67.8543,54341.0
2018-08-14 14:20:00,75.02,75.12,74.99,75.11,104073.0,67.8543,67.9448,67.8272,67.9357,104073.0
2018-08-14 14:30:00,75.11,75.21,75.1,75.11,36079.0,67.9357,68.0262,67.9267,67.9357,36079.0
2018-08-14 14:40:00,75.12,75.14,75.06,75.06,32896.0,67.9448,67.9628,67.8905,67.8905,32896.0
2018-08-14 14:50:00,75.07,75.09,75.01,75.02,46725.0,67.8995,67.9176,67.8453,67.8543,46725.0
2018-08-14 15:00:00,75.03,75.1,75.01,75.09,43213.0,67.8634,67.9267,67.8453,67.9176,43213.0
2018-08-14 15:10:00,75.09,75.13,75.05,75.13,52453.0,67.9176,67.9538,67.8814,67.9538,52453.0
2018-08-14 15:20:00,75.13,75.19,75.09,75.14,70184.0,67.9538,68.0081,67.9176,67.9628,70184.0
2018-08-14 15:30:00,75.15,75.15,75.08,75.1,74762.0,67.9719,67.9719,67.9086,67.9267,74762.0
2018-08-14 15:40:00,75.1,75.22,75.08,75.21,151112.0,67.9267,68.0352,67.9086,68.0262,151112.0
2018-08-14 15:50:00,75.22,75.26,75.14,75.25,427055.0,68.0352,68.0714,67.9628,68.0623,427055.0
2018-08-15 09:30:00,74.88,75.13,74.7,75.03,53016.0,67.7277,67.9538,67.5649,67.8634,53016.0
2018-08-15 09:40:00,75.08,75.12,74.93,74.99,64967.0,67.9086,67.9448,67.7729,67.8272,64967.0
2018-08-15 09:50:00,74.98,75.05,74.76,74.79,48216.0,67.8181,67.8814,67.6191,67.6463,48216.0
2018-08-15 10:00:00,74.78,74.79,74.34,74.46,52782.0,67.6372,67.6463,67.2393,67.3478,52782.0
2018-08-15 10:10:00,74.48,74.62,74.43,74.54,61464.0,67.3659,67.4925,67.3207,67.4202,61464.0
2018-08-15 10:20:00,74.53,74.56,74.36,74.38,52016.0,67.4111,67.4382,67.2574,67.2754,52016.0
2018-08-15 10:30:00,74.39,74.61,74.27,74.58,105450.0,67.2845,67.4835,67.1759,67.4563,105450.0
2018-08-15 10:40:00,74.58,74.66,74.46,74.55,61438.0,67.4563,67.5287,67.3478,67.4292,61438.0
2018-08-15 10:50:00,74.56,74.57,74.45,74.46,98703.0,67.4382,67.4473,67.3388,67.3478,98703.0
2018-08-15 11:00:00,74.42,74.67,74.42,74.66,81080.0,67.3116,67.5377,67.3116,67.5287,81080.0
2018-08-15 11:10:00,74.66,74.71,74.6,74.69,51866.0,67.5287,67.5739,67.4744,67.5558,51866.0
2018-08-15 11:20:00,74.69,74.76,74.59,74.64,57907.0,67.5558,67.6191,67.4654,67.5106,57907.0
2018-08-15 11:30:00,74.65,74.68,74.47,74.48,44055.0,67.5197,67.5468,67.3568,67.3659,44055.0
2018-08-15 11:40:00,74.48,74.49,74.4,74.48,90134.0,67.3659,67.3749,67.2935,67.3659,90134.0
2018-08-15 11:50:00,74.48,74.61,74.42,74.42,87615.0,67.3659,67.4835,67.3116,67.3116,87615.0
2018-08-15 12:00:00,74.4,74.54,74.39,74.53,45866.0,67.2935,67.4202,67.2845,67.4111,45866.0
2018-08-15 12:10:00,74.52,74.61,74.49,74.53,29522.0,67.4021,67.4835,67.3749,67.4111,29522.0
2018-08-15 12:20:00,74.54,74.56,74.46,74.51,53368.0,67.4202,67.4382,67.3478,67.393,53368.0
2018-08-15 12:30:00,74.5,74.69,74.5,74.65,65780.0,67.384,67.5558,67.384,67.5197,65780.0
2018-08-15 12:40:00,74.65,74.7,74.6,74.62,34096.0,67.5197,67.5649,67.4744,67.4925,34096.0
2018-08-15 12:50:00,74.62,74.65,74.56,74.62,37769.0,67.4925,67.5197,67.4382,67.4925,37769.0
2018-08-15 13:00:00,74.63,74.69,74.61,74.64,40519.0,67.5016,67.5558,67.4835,67.5106,40519.0
2018-08-15 13:10:00,74.62,74.63,74.52,74.54,23890.0,67.4925,67.5016,67.4021,67.4202,23890.0
2018-08-15 13:20:00,74.53,74.55,74.42,74.44,30660.0,67.4111,67.4292,67.3116,67.3297,30660.0
2018-08-15 13:30:00,74.45,74.45,74.37,74.45,29744.0,67.3388,67.3388,67.2664,67.3388,29744.0
2018-08-15 13:40:00,74.45,74.56,74.44,74.47,28053.0,67.3388,67.4382,67.3297,67.3568,28053.0
2018-08-15 13:50:00,74.47,74.5,74.38,74.39,33951.0,67.3568,67.384,67.2754,67.2845,33951.0
2018-08-15 14:00:00,74.38,74.42,74.26,74.27,36302.0,67.2754,67.3116,67.1669,67.1759,36302.0
2018-08-15 14:10:00,74.28,74.29,74.16,74.2,72545.0,67.185,67.194,67.0765,67.1126,72545.0
2018-08-15 14:20:00,74.2,74.28,74.16,74.16,49449.0,67.1126,67.185,67.0765,67.0765,49449.0
2018-08-15 14:30:00,74.16,74.3,74.13,74.25,45608.0,67.0765,67.2031,67.0493,67.1579,45608.0
2018-08-15 14:40:00,74.25,74.25,74.14,74.17,58145.0,67.1579,67.1579,67.0584,67.0855,58145.0
2018-08-15 14:50:00,74.17,74.39,74.16,74.38,55839.0,67.0855,67.2845,67.0765,67.2754,55839.0
2018-08-15 15:00:00,74.39,74.57,74.38,74.51,32927.0,67.2845,67.4473,67.2754,67.393,32927.0
2018-08-15 15:10:00,74.51,74.51,74.39,74.44,45033.0,67.393,67.393,67.2845,67.3297,45033.0
2018-08-15 15:20:00,74.45,74.51,74.4,74.51,49226.0,67.3388,67.393,67.2935,67.393,49226.0
2018-08-15 15:30:00,74.51,74.65,74.49,74.58,87188.0,67.393,67.5197,67.3749,67.4563,87188.0
2018-08-15 15:40:00,74.57,74.65,74.55,74.63,86520.0,67.4473,67.5197,67.4292,67.5016,86520.0
2018-08-15 15:50:00,74.62,74.62,74.44,74.54,353734.0,67.4925,67.4925,67.3297,67.4202,353734.0
2018-08-16 09:30:00,74.59,74.96,74.55,74.94,124428.0,67.4654,67.8,67.4292,67.782,124428.0
2018-08-16 09:40:00,74.92,74.99,74.84,74.89,103787.0,67.7639,67.8272,67.6915,67.7367,103787.0
2018-08-16 09:50:00,74.9,75.06,74.89,74.97,73143.0,67.7458,67.8905,67.7367,67.8091,73143.0
2018-08-16 10:00:00,74.97,75.25,74.88,75.22,225812.0,67.8091,68.0623,67.7277,68.0352,225812.0
2018-08-16 10:10:00,75.23,75.29,75.15,75.25,83972.0,68.0443,68.0985,67.9719,68.0623,83972.0
2018-08-16 10:20:00,75.25,75.27,75.19,75.24,28295.0,68.0623,68.0804,68.0081,68.0533,28295.0
2018-08-16 10:30:00,75.23,75.23,75.0,75.03,39081.0,68.0443,68.0443,67.8362,67.8634,39081.0
2018-08-16 10:40:00,75.03,75.14,75.01,75.09,55081.0,67.8634,67.9628,67.8453,67.9176,55081.0
2018-08-16 10:50:00,75.09,75.17,75.04,75.11,47290.0,67.9176,67.99,67.8724,67.9357,47290.0
2018-08-16 11:00:00,75.1,75.26,75.1,75.22,31761.0,67.9267,68.0714,67.9267,68.0352,31761.0
2018-08-16 11:10:00,75.23,75.32,75.21,75.28,29312.0,68.0443,68.1257,68.0262,68.0895,29312.0
2018-08-16 11:20:00,75.29,75.37,75.2,75.22,188603.0,68.0985,68.1709,68.0171,68.0352,188603.0
2018-08-16 11:30:00,75.22,75.26,75.12,75.24,124287.0,68.0352,68.0714,67.9448,68.0533,124287.0
2018-08-16 11:40:00,75.24,75.27,75.18,75.19,27764.0,68.0533,68.0804,67.999,68.0081,27764.0
2018-08-16 11:50:00,75.18,75.2,75.12,75.13,22983.0,67.999,68.0171,67.9448,67.9538,22983.0
2018-08-16 12:00:00,75.14,75.16,75.1,75.14,39817.0,67.9628,67.9809,67.9267,67.9628,39817.0
2018-08-16 12:10:00,75.15,75.17,75.13,75.15,29208.0,67.9719,67.99,67.9538,67.9719,29208.0
2018-08-16 12:20:00,75.16,75.16,75.13,75.14,41670.0,67.9809,67.9809,67.9538,67.9628,41670.0
2018-08-16 12:30:00,75.13,75.16,75.1,75.15,16661.0,67.9538,67.9809,67.9267,67.9719,16661.0
2018-08-16 12:40:00,75.15,75.15,75.05,75.12,24635.0,67.9719,67.9719,67.8814,67.9448,24635.0
2018-08-16 12:50:00,75.13,75.16,75.08,75.13,19410.0,67.9538,67.9809,67.9086,67.9538,19410.0
2018-08-16 13:00:00,75.12,75.17,75.1,75.1,26502.0,67.9448,67.99,67.9267,67.9267,26502.0
2018-08-16 13:10:00,75.11,75.13,75.09,75.13,12379.0,67.9357,67.9538,67.9176,67.9538,12379.0
2018-08-16 13:20:00,75.12,75.16,75.08,75.1,78887.0,67.9448,67.9809,67.9086,67.9267,78887.0
2018-08-16 13:30:00,75.09,75.16,75.09,75.16,82357.0,67.9176,67.9809,67.9176,67.9809,82357.0
2018-08-16 13:40:00,75.15,75.16,75.07,75.1,222611.0,67.9719,67.9809,67.8995,67.9267,222611.0
2018-08-16 13:50:00,75.1,75.16,75.1,75.13,18614.0,67.9267,67.9809,67.9267,67.9538,18614.0
2018-08-16 14:00:00,75.13,75.17,75.07,75.17,33573.0,67.9538,67.99,67.8995,67.99,33573.0
2018-08-16 14:10:00,75.17,75.19,75.15,75.17,36348.0,67.99,68.0081,67.9719,67.99,36348.0
2018-08-16 14:20:00,75.18,75.18,75.08,75.09,36289.0,67.999,67.999,67.9086,67.9176,36289.0
2018-08-16 14:30:00,75.07,75.11,75.02,75.1,43558.0,67.8995,67.9357,67.8543,67.9267,43558.0
2018-08-16 14:40:00,75.1,75.16,75.1,75.16,18850.0,67.9267,67.9809,67.9267,67.9809,18850.0
2018-08-16 14:50:00,75.16,75.16,75.14,75.15,22805.0,67.9809,67.9809,67.9628,67.9719,22805.0
2018-08-16 15:00:00,75.14,75.19,75.14,75.15,22221.0,67.9628,68.0081,67.9628,67.9719,22221.0
2018-08-16 15:10:00,75.14,75.16,75.12,75.12,25007.0,67.9628,67.9809,67.9448,67.9448,25007.0
2018-08-16 15:20:00,75.11,75.16,75.08,75.15,25379.0,67.9357,67.9809,67.9086,67.9719,25379.0
2018-08-16 15:30:00,75.14,75.16,75.06,75.08,53315.0,67.9628,67.9809,67.8905,67.9086,53315.0
2018-08-16 15:40:00,75.08,75.08,74.99,75.03,127993.0,67.9086,67.9086,67.8272,67.8634,127993.0
2018-08-16 15:50:00,75.03,75.11,74.93,75.11,279830.0,67.8634,67.9357,67.7729,67.9357,279830.0
2018-08-17 09:30:00,75.06,75.81,75.06,75.6,177302.0,67.8905,68.5689,67.8905,68.3789,177302.0
2018-08-17 09:40:00,75.6,75.66,75.41,75.43,44399.0,68.3789,68.4332,68.2071,68.2251,44399.0
2018-08-17 09:50:00,75.44,75.47,75.1,75.1,117647.0,68.2342,68.2613,67.9267,67.9267,117647.0
2018-08-17 10:00:00,75.11,75.19,74.92,74.98,138993.0,67.9357,68.0081,67.7639,67.8181,138993.0
2018-08-17 10:10:00,74.98,75.21,74.95,75.13,49868.0,67.8181,68.0262,67.791,67.9538,49868.0
2018-08-17 10:20:00,75.14,75.25,75.08,75.09,51930.0,67.9628,68.0623,67.9086,67.9176,51930.0
2018-08-17 10:30:00,75.09,75.19,74.96,75.05,109733.0,67.9176,68.0081,67.8,67.8814,109733.0
2018-08-17 10:40:00,75.06,75.1,74.92,75.1,95111.0,67.8905,67.9267,67.7639,67.9267,95111.0
2018-08-17 10:50:00,75.1,75.18,75.02,75.15,71171.0,67.9267,67.999,67.8543,67.9719,71171.0
2018-08-17 11:00:00,75.17,75.36,75.14,75.36,40393.0,67.99,68.1618,67.9628,68.1618,40393.0
2018-08-17 11:10:00,75.35,75.35,75.27,75.3,103701.0,68.1528,68.1528,68.0804,68.1076,103701.0
2018-08-17 11:20:00,75.3,75.35,75.22,75.29,17196.0,68.1076,68.1528,68.0352,68.0985,17196.0
2018-08-17 11:30:00,75.29,75.41,75.29,75.34,19802.0,68.0985,68.2071,68.0985,68.1437,19802.0
2018-08-17 11:40:00,75.34,75.43,75.34,75.42,19217.0,68.1437,68.2251,68.1437,68.2161,19217.0
2018-08-17 11:50:00,75.42,75.48,75.41,75.44,21113.0,68.2161,68.2704,68.2071,68.2342,21113.0
2018-08-17 12:00:00,75.45,75.46,75.36,75.43,116502.0,68.2432,68.2523,68.1618,68.2251,116502.0
2018-08-17 12:10:00,75.43,75.5,75.4,75.48,23027.0,68.2251,68.2885,68.198,68.2704,23027.0
2018-08-17 12:20:00,75.48,75.53,75.46,75.47,21368.0,68.2704,68.3156,68.2523,68.2613,21368.0
2018-08-17 12:30:00,75.46,75.47,75.33,75.33,24240.0,68.2523,68.2613,68.1347,68.1347,24240.0
2018-08-17 12:40:00,75.33,75.39,75.33,75.39,17436.0,68.1347,68.189,68.1347,68.189,17436.0
2018-08-17 12:50:00,75.39,75.39,75.3,75.32,78283.0,68.189,68.189,68.1076,68.1257,78283.0
2018-08-17 13:00:00,75.31,75.35,75.28,75.34,19778.0,68.1166,68.1528,68.0895,68.1437,19778.0
2018-08-17 13:10:00,75.34,75.37,75.33,75.34,14536.0,68.1437,68.1709,68.1347,68.1437,14536.0
2018-08-17 13:20:00,75.35,75.35,75.26,75.29,16699.0,68.1528,68.1528,68.0714,68.0985,16699.0
2018-08-17 13:30:00,75.28,75.35,75.27,75.28,32269.0,68.0895,68.1528,68.0804,68.0895,32269.0
2018-08-17 13:40:00,75.28,75.32,75.26,75.27,17257.0,68.0895,68.1257,68.0714,68.0804,17257.0
2018-08-17 13:50:00,75.28,75.42,75.26,75.38,62891.0,68.0895,68.2161,68.0714,68.1799,62891.0
2018-08-17 14:00:00,75.38,75.54,75.33,75.46,214460.0,68.1799,68.3246,68.1347,68.2523,214460.0
2018-08-17 14:10:00,75.46,75.47,75.38,75.46,129167.0,68.2523,68.2613,68.1799,68.2523,129167.0
2018-08-17 14:20:00,75.45,75.58,75.45,75.49,64391.0,68.2432,68.3608,68.2432,68.2794,64391.0
2018-08-17 14:30:00,75.5,75.54,75.44,75.47,34136.0,68.2885,68.3246,68.2342,68.2613,34136.0
2018-08-17 14:40:00,75.47,75.48,75.41,75.43,32984.0,68.2613,68.2704,68.2071,68.2251,32984.0
2018-08-17 14:50:00,75.44,75.56,75.37,75.54,192342.0,68.2342,68.3427,68.1709,68.3246,192342.0
2018-08-17 15:00:00,75.54,75.65,75.53,75.62,38073.0,68.3246,68.4241,68.3156,68.397,38073.0
2018-08-17 15:10:00,75.62,75.7,75.59,75.64,47870.0,68.397,68.4694,68.3699,68.4151,47870.0
2018-08-17 15:20:00,75.65,75.68,75.62,75.63,64142.0,68.4241,68.4513,68.397,68.406,64142.0
2018-08-17 15:30:00,75.64,75.67,75.59,75.65,46783.0,68.4151,68.4422,68.3699,68.4241,46783.0
2018-08-17 15:40:00,75.65,75.67,75.56,75.56,86921.0,68.4241,68.4422,68.3427,68.3427,86921.0
2018-08-17 15:50:00,75.56,75.61,75.53,75.55,211320.0,68.3427,68.388,68.3156,68.3337,211320.0
2018-08-20 09:30:00,75.49,75.5,75.1,75.2,87514.0,68.2794,68.2885,67.9267,68.0171,87514.0
2018-08-20 09:40:00,75.17,75.23,74.97,75.04,60102.0,67.99,68.0443,67.8091,67.8724,60102.0
2018-08-20 09:50:00,75.03,75.1,74.99,75.03,44771.0,67.8634,67.9267,67.8272,67.8634,44771.0
2018-08-20 10:00:00,75.03,75.12,74.97,75.06,43733.0,67.8634,67.9448,67.8091,67.8905,43733.0
2018-08-20 10:10:00,75.06,75.09,74.93,75.0,53041.0,67.8905,67.9176,67.7729,67.8362,53041.0
2018-08-20 10:20:00,74.99,75.0,74.82,74.99,75903.0,67.8272,67.8362,67.6734,67.8272,75903.0
2018-08-20 10:30:00,75.0,75.0,74.79,74.85,81627.0,67.8362,67.8362,67.6463,67.7005,81627.0
2018-08-20 10:40:00,74.84,74.84,74.61,74.66,171272.0,67.6915,67.6915,67.4835,67.5287,171272.0
2018-08-20 10:50:00,74.67,74.72,74.54,74.7,269328.0,67.5377,67.583,67.4202,67.5649,269328.0
2018-08-20 11:00:00,74.69,74.89,74.62,74.86,58907.0,67.5558,67.7367,67.4925,67.7096,58907.0
2018-08-20 11:10:00,74.86,74.95,74.75,74.8,49221.0,67.7096,67.791,67.6101,67.6553,49221.0
2018-08-20 11:20:00,74.8,74.87,74.75,74.87,21933.0,67.6553,67.7186,67.6101,67.7186,21933.0
2018-08-20 11:30:00,74.87,74.87,74.76,74.82,25374.0,67.7186,67.7186,67.6191,67.6734,25374.0
2018-08-20 11:40:00,74.83,74.83,74.65,74.66,45177.0,67.6825,67.6825,67.5197,67.5287,45177.0
2018-08-20 11:50:00,74.67,74.75,74.58,74.6,43360.0,67.5377,67.6101,67.4563,67.4744,43360.0
2018-08-20 12:00:00,74.59,74.71,74.59,74.68,30775.0,67.4654,67.5739,67.4654,67.5468,30775.0
2018-08-20 12:10:00,74.69,74.87,74.68,74.84,46618.0,67.5558,67.7186,67.5468,67.6915,46618.0
2018-08-20 12:20:00,74.84,74.96,74.83,74.95,40461.0,67.6915,67.8,67.6825,67.791,40461.0
2018-08-20 12:30:00,74.96,75.11,74.95,75.1,23117.0,67.8,67.9357,67.791,67.9267,23117.0
2018-08-20 12:40:00,75.11,75.11,74.99,75.02,23900.0,67.9357,67.9357,67.8272,67.8543,23900.0
2018-08-20 12:50:00,75.03,75.17,75.0,75.13,62432.0,67.8634,67.99,67.8362,67.9538,62432.0
2018-08-20 13:00:00,75.13,75.18,75.07,75.17,21999.0,67.9538,67.999,67.8995,67.99,21999.0
2018-08-20 13:10:00,75.17,75.18,75.07,75.18,40376.0,67.99,67.999,67.8995,67.999,40376.0
2018-08-20 13:20:00,75.17,75.26,75.17,75.25,26362.0,67.99,68.0714,67.99,68.0623,26362.0
2018-08-20 13:30:00,75.24,75.24,75.18,75.18,20813.0,68.0533,68.0533,67.999,67.999,20813.0
2018-08-20 13:40:00,75.18,75.24,75.16,75.23,23849.0,67.999,68.0533,67.9809,68.0443,23849.0
2018-08-20 13:50:00,75.22,75.26,75.2,75.23,24928.0,68.0352,68.0714,68.0171,68.0443,24928.0
2018-08-20 14:00:00,75.22,75.23,75.14,75.16,17652.0,68.0352,68.0443,67.9628,67.9809,17652.0
2018-08-20 14:10:00,75.17,75.26,75.16,75.21,47270.0,67.99,68.0714,67.9809,68.0262,47270.0
2018-08-20 14:20:00,75.21,75.25,75.19,75.22,34595.0,68.0262,68.0623,68.0081,68.0352,34595.0
2018-08-20 14:30:00,75.22,75.22,75.11,75.14,48619.0,68.0352,68.0352,67.9357,67.9628,48619.0
2018-08-20 14:40:00,75.14,75.14,75.09,75.13,69011.0,67.9628,67.9628,67.9176,67.9538,69011.0
2018-08-20 14:50:00,75.14,75.14,75.08,75.09,74480.0,67.9628,67.9628,67.9086,67.9176,74480.0
2018-08-20 15:00:00,75.09,75.09,74.83,74.92,81269.0,67.9176,67.9176,67.6825,67.7639,81269.0
2018-08-20 15:10:00,74.92,75.03,74.9,74.97,67583.0,67.7639,67.8634,67.7458,67.8091,67583.0
2018-08-20 15:20:00,74.98,74.99,74.89,74.9,83143.0,67.8181,67.8272,67.7367,67.7458,83143.0
2018-08-20 15:30:00,74.89,75.04,74.88,75.01,68127.0,67.7367,67.8724,67.7277,67.8453,68127.0
2018-08-20 15:40:00,75.0,75.1,75.0,75.08,105575.0,67.8362,67.9267,67.8362,67.9086,105575.0
2018-08-20 15:50:00,75.08,75.08,74.8,74.91,305177.0,67.9086,67.9086,67.6553,67.7548,305177.0
2018-08-21 09:30:00,74.89,75.3,74.89,75.22,122298.0,67.9176,68.2894,67.9176,68.2169,122298.0
2018-08-21 09:40:00,75.2,75.24,75.09,75.17,51326.0,68.1987,68.235,68.099,68.1715,51326.0
2018-08-21 09:50:00,75.16,75.16,75.0,75.05,32672.0,68.1625,68.1625,68.0174,68.0627,32672.0
2018-08-21 10:00:00,75.03,75.09,74.97,75.03,64746.0,68.0446,68.099,67.9902,68.0446,64746.0
2018-08-21 10:10:00,75.01,75.06,74.92,74.94,42555.0,68.0264,68.0718,67.9448,67.9629,42555.0
2018-08-21 10:20:00,74.94,75.06,74.89,75.0,52509.0,67.9629,68.0718,67.9176,68.0174,52509.0
2018-08-21 10:30:00,75.0,75.15,75.0,75.11,41725.0,68.0174,68.1534,68.0174,68.1171,41725.0
2018-08-21 10:40:00,75.11,75.13,75.04,75.08,35179.0,68.1171,68.1353,68.0536,68.0899,35179.0
2018-08-21 10:50:00,75.08,75.08,74.98,74.99,42554.0,68.0899,68.0899,67.9992,68.0083,42554.0
2018-08-21 11:00:00,74.99,75.03,74.9,74.93,39076.0,68.0083,68.0446,67.9267,67.9539,39076.0
2018-08-21 11:10:00,74.92,74.92,74.78,74.78,31960.0,67.9448,67.9448,67.8178,67.8178,31960.0
2018-08-21 11:20:00,74.78,74.81,74.74,74.8,31420.0,67.8178,67.845,67.7816,67.836,31420.0
2018-08-21 11:30:00,74.8,74.9,74.8,74.9,32893.0,67.836,67.9267,67.836,67.9267,32893.0
2018-08-21 11:40:00,74.9,75.05,74.89,75.01,47447.0,67.9267,68.0627,67.9176,68.0264,47447.0
2018-08-21 11:50:00,75.02,75.04,74.97,75.01,23176.0,68.0355,68.0536,67.9902,68.0264,23176.0
2018-08-21 12:00:00,75.01,75.06,74.98,75.0,20692.0,68.0264,68.0718,67.9992,68.0174,20692.0
2018-08-21 12:10:00,74.99,75.01,74.98,74.99,20054.0,68.0083,68.0264,67.9992,68.0083,20054.0
2018-08-21 12:20:00,75.0,75.05,74.99,75.03,22406.0,68.0174,68.0627,68.0083,68.0446,22406.0
2018-08-21 12:30:00,75.04,75.04,74.96,74.97,26178.0,68.0536,68.0536,67.9811,67.9902,26178.0
2018-08-21 12:40:00,74.96,75.04,74.94,75.01,25852.0,67.9811,68.0536,67.9629,68.0264,25852.0
2018-08-21 12:50:00,75.0,75.08,75.0,75.06,28142.0,68.0174,68.0899,68.0174,68.0718,28142.0
2018-08-21 13:00:00,75.06,75.09,75.04,75.05,20910.0,68.0718,68.099,68.0536,68.0627,20910.0
2018-08-21 13:10:00,75.05,75.07,75.0,75.03,23514.0,68.0627,68.0808,68.0174,68.0446,23514.0
2018-08-21 13:20:00,75.03,75.06,75.02,75.04,20578.0,68.0446,68.0718,68.0355,68.0536,20578.0
2018-08-21 13:30:00,75.05,75.06,75.0,75.04,18117.0,68.0627,68.0718,68.0174,68.0536,18117.0
2018-08-21 13:40:00,75.03,75.04,75.0,75.01,30664.0,68.0446,68.0536,68.0174,68.0264,30664.0
2018-08-21 13:50:00,75.01,75.03,75.0,75.0,26208.0,68.0264,68.0446,68.0174,68.0174,26208.0
2018-08-21 14:00:00,75.0,75.01,74.89,74.94,33369.0,68.0174,68.0264,67.9176,67.9629,33369.0
2018-08-21 14:10:00,74.95,75.01,74.93,75.0,37666.0,67.972,68.0264,67.9539,68.0174,37666.0
2018-08-21 14:20:00,75.0,75.02,74.97,74.97,29313.0,68.0174,68.0355,67.9902,67.9902,29313.0
2018-08-21 14:30:00,74.97,74.99,74.91,74.97,34975.0,67.9902,68.0083,67.9357,67.9902,34975.0
2018-08-21 14:40:00,74.98,74.99,74.88,74.88,39109.0,67.9992,68.0083,67.9085,67.9085,39109.0
2018-08-21 14:50:00,74.89,74.91,74.82,74.91,38039.0,67.9176,67.9357,67.8541,67.9357,38039.0
2018-08-21 15:00:00,74.9,74.99,74.89,74.98,52031.0,67.9267,68.0083,67.9176,67.9992,52031.0
2018-08-21 15:10:00,74.99,75.05,74.99,75.0,48539.0,68.0083,68.0627,68.0083,68.0174,48539.0
2018-08-21 15:20:00,75.0,75.06,74.97,75.01,57486.0,68.0174,68.0718,67.9902,68.0264,57486.0
2018-08-21 15:30:00,75.01,75.05,74.96,74.98,46872.0,68.0264,68.0627,67.9811,67.9992,46872.0
2018-08-21 15:40:00,74.97,75.03,74.92,74.95,96168.0,67.9902,68.0446,67.9448,67.972,96168.0
2018-08-21 15:50:00,74.94,74.98,74.89,74.9,171414.0,67.9629,67.9992,67.9176,67.9267,171414.0
2018-08-22 09:30:00,74.81,74.99,74.62,74.87,87102.0,67.845,68.0083,67.6727,67.8995,87102.0
2018-08-22 09:40:00,74.9,75.0,74.81,74.81,23018.0,67.9267,68.0174,67.845,67.845,23018.0
2018-08-22 09:50:00,74.81,74.81,74.66,74.67,38188.0,67.845,67.845,67.709,67.7181,38188.0
2018-08-22 10:00:00,74.67,74.76,74.6,74.76,72768.0,67.7181,67.7997,67.6546,67.7997,72768.0
2018-08-22 10:10:00,74.77,74.89,74.73,74.88,98533.0,67.8088,67.9176,67.7725,67.9085,98533.0
2018-08-22 10:20:00,74.89,74.95,74.84,74.89,84930.0,67.9176,67.972,67.8723,67.9176,84930.0
2018-08-22 10:30:00,74.89,74.99,74.89,74.97,101665.0,67.9176,68.0083,67.9176,67.9902,101665.0
2018-08-22 10:40:00,74.96,75.21,74.95,75.2,156307.0,67.9811,68.2078,67.972,68.1987,156307.0
2018-08-22 10:50:00,75.22,75.25,75.14,75.18,49418.0,68.2169,68.2441,68.1443,68.1806,49418.0
2018-08-22 11:00:00,75.18,75.26,75.15,75.24,154820.0,68.1806,68.2532,68.1534,68.235,154820.0
2018-08-22 11:10:00,75.25,75.29,75.24,75.24,35511.0,68.2441,68.2804,68.235,68.235,35511.0
2018-08-22 11:20:00,75.24,75.24,75.13,75.17,20532.0,68.235,68.235,68.1353,68.1715,20532.0
2018-08-22 11:30:00,75.15,75.29,75.15,75.29,30618.0,68.1534,68.2804,68.1534,68.2804,30618.0
2018-08-22 11:40:00,75.28,75.38,75.28,75.32,26450.0,68.2713,68.362,68.2713,68.3076,26450.0
2018-08-22 11:50:00,75.33,75.39,75.26,75.38,20386.0,68.3166,68.371,68.2532,68.362,20386.0
2018-08-22 12:00:00,75.39,75.39,75.27,75.32,30972.0,68.371,68.371,68.2622,68.3076,30972.0
2018-08-22 12:10:00,75.33,75.33,75.19,75.22,19657.0,68.3166,68.3166,68.1897,68.2169,19657.0
2018-08-22 12:20:00,75.2,75.26,75.13,75.13,25617.0,68.1987,68.2532,68.1353,68.1353,25617.0
2018-08-22 12:30:00,75.14,75.15,75.07,75.1,17594.0,68.1443,68.1534,68.0808,68.108,17594.0
2018-08-22 12:40:00,75.1,75.13,75.07,75.13,15586.0,68.108,68.1353,68.0808,68.1353,15586.0
2018-08-22 12:50:00,75.13,75.13,75.03,75.05,17890.0,68.1353,68.1353,68.0446,68.0627,17890.0
2018-08-22 13:00:00,75.04,75.07,75.02,75.05,18572.0,68.0536,68.0808,68.0355,68.0627,18572.0
2018-08-22 13:10:00,75.05,75.11,75.03,75.06,19888.0,68.0627,68.1171,68.0446,68.0718,19888.0
2018-08-22 13:20:00,75.06,75.11,75.05,75.06,14717.0,68.0718,68.1171,68.0627,68.0718,14717.0
2018-08-22 13:30:00,75.05,75.23,75.05,75.19,37853.0,68.0627,68.2259,68.0627,68.1897,37853.0
2018-08-22 13:40:00,75.19,75.3,75.16,75.23,43703.0,68.1897,68.2894,68.1625,68.2259,43703.0
2018-08-22 13:50:00,75.22,75.33,75.19,75.28,28657.0,68.2169,68.3166,68.1897,68.2713,28657.0
2018-08-22 14:00:00,75.25,75.33,75.23,75.25,20150.0,68.2441,68.3166,68.2259,68.2441,20150.0
2018-08-22 14:10:00,75.25,75.29,75.2,75.24,22408.0,68.2441,68.2804,68.1987,68.235,22408.0
2018-08-22 14:20:00,75.22,75.24,75.15,75.21,16864.0,68.2169,68.235,68.1534,68.2078,16864.0
2018-08-22 14:30:00,75.22,75.22,75.11,75.11,29258.0,68.2169,68.2169,68.1171,68.1171,29258.0
2018-08-22 14:40:00,75.12,75.15,75.1,75.13,20610.0,68.1262,68.1534,68.108,68.1353,20610.0
2018-08-22 14:50:00,75.12,75.16,75.1,75.15,22213.0,68.1262,68.1625,68.108,68.1534,22213.0
2018-08-22 15:00:00,75.15,75.19,75.14,75.19,15723.0,68.1534,68.1897,68.1443,68.1897,15723.0
2018-08-22 15:10:00,75.19,75.19,75.13,75.16,19772.0,68.1897,68.1897,68.1353,68.1625,19772.0
2018-08-22 15:20:00,75.16,75.22,75.13,75.19,40003.0,68.1625,68.2169,68.1353,68.1897,40003.0
2018-08-22 15:30:00,75.19,75.21,75.16,75.19,49835.0,68.1897,68.2078,68.1625,68.1897,49835.0
2018-08-22 15:40:00,75.18,75.32,75.17,75.31,82074.0,68.1806,68.3076,68.1715,68.2985,82074.0
2018-08-22 15:50:00,75.31,75.31,75.22,75.26,165781.0,68.2985,68.2985,68.2169,68.2532,165781.0
2018-08-23 09:30:00,75.35,75.89,75.04,75.88,142912.0,68.3348,68.8245,68.0536,68.8154,142912.0
2018-08-23 09:40:00,75.87,75.95,75.8,75.8,76735.0,68.8064,68.8789,68.7429,68.7429,76735.0
2018-08-23 09:50:00,75.81,75.82,75.63,75.69,52078.0,68.7519,68.761,68.5887,68.6431,52078.0
2018-08-23 10:00:00,75.68,75.76,75.58,75.65,97667.0,68.634,68.7066,68.5434,68.6068,97667.0
2018-08-23 10:10:00,75.65,75.74,75.59,75.63,25519.0,68.6068,68.6885,68.5524,68.5887,25519.0
2018-08-23 10:20:00,75.64,75.79,75.64,75.75,39552.0,68.5978,68.7338,68.5978,68.6975,39552.0
2018-08-23 10:30:00,75.76,75.8,75.63,75.68,52155.0,68.7066,68.7429,68.5887,68.634,52155.0
2018-08-23 10:40:00,75.68,75.77,75.68,75.74,38028.0,68.634,68.7157,68.634,68.6885,38028.0
2018-08-23 10:50:00,75.75,75.76,75.54,75.58,48358.0,68.6975,68.7066,68.5071,68.5434,48358.0
2018-08-23 11:00:00,75.57,75.59,75.47,75.51,64902.0,68.5343,68.5524,68.4436,68.4799,64902.0
2018-08-23 11:10:00,75.51,75.53,75.31,75.31,65191.0,68.4799,68.498,68.2985,68.2985,65191.0
2018-08-23 11:20:00,75.32,75.46,75.27,75.41,37766.0,68.3076,68.4345,68.2622,68.3892,37766.0
2018-08-23 11:30:00,75.42,75.5,75.34,75.34,45248.0,68.3983,68.4708,68.3257,68.3257,45248.0
2018-08-23 11:40:00,75.34,75.53,75.29,75.52,55401.0,68.3257,68.498,68.2804,68.4889,55401.0
2018-08-23 11:50:00,75.51,75.6,75.5,75.53,30306.0,68.4799,68.5615,68.4708,68.498,30306.0
2018-08-23 12:00:00,75.53,75.55,75.5,75.51,29157.0,68.498,68.5162,68.4708,68.4799,29157.0
2018-08-23 12:10:00,75.51,75.56,75.48,75.56,23335.0,68.4799,68.5252,68.4527,68.5252,23335.0
2018-08-23 12:20:00,75.57,75.6,75.54,75.58,19485.0,68.5343,68.5615,68.5071,68.5434,19485.0
2018-08-23 12:30:00,75.58,75.62,75.57,75.59,30845.0,68.5434,68.5796,68.5343,68.5524,30845.0
2018-08-23 12:40:00,75.6,75.64,75.5,75.5,22672.0,68.5615,68.5978,68.4708,68.4708,22672.0
2018-08-23 12:50:00,75.51,75.53,75.4,75.44,43315.0,68.4799,68.498,68.3801,68.4164,43315.0
2018-08-23 13:00:00,75.44,75.44,75.31,75.31,41499.0,68.4164,68.4164,68.2985,68.2985,41499.0
2018-08-23 13:10:00,75.3,75.3,75.23,75.26,25547.0,68.2894,68.2894,68.2259,68.2532,25547.0
2018-08-23 13:20:00,75.25,75.31,75.22,75.28,17853.0,68.2441,68.2985,68.2169,68.2713,17853.0
2018-08-23 13:30:00,75.29,75.3,75.24,75.28,16878.0,68.2804,68.2894,68.235,68.2713,16878.0
2018-08-23 13:40:00,75.27,75.33,75.26,75.27,18001.0,68.2622,68.3166,68.2532,68.2622,18001.0
2018-08-23 13:50:00,75.28,75.33,75.27,75.32,24447.0,68.2713,68.3166,68.2622,68.3076,24447.0
2018-08-23 14:00:00,75.32,75.35,75.28,75.28,21073.0,68.3076,68.3348,68.2713,68.2713,21073.0
2018-08-23 14:10:00,75.27,75.28,75.17,75.19,43892.0,68.2622,68.2713,68.1715,68.1897,43892.0
2018-08-23 14:20:00,75.19,75.23,75.18,75.2,20357.0,68.1897,68.2259,68.1806,68.1987,20357.0
2018-08-23 14:30:00,75.19,75.19,75.1,75.12,23613.0,68.1897,68.1897,68.108,68.1262,23613.0
2018-08-23 14:40:00,75.12,75.2,75.12,75.17,22979.0,68.1262,68.1987,68.1262,68.1715,22979.0
2018-08-23 14:50:00,75.16,75.16,75.11,75.13,16503.0,68.1625,68.1625,68.1171,68.1353,16503.0
2018-08-23 15:00:00,75.14,75.16,75.1,75.12,28374.0,68.1443,68.1625,68.108,68.1262,28374.0
2018-08-23 15:10:00,75.13,75.17,75.1,75.14,27671.0,68.1353,68.1715,68.108,68.1443,27671.0
2018-08-23 15:20:00,75.14,75.15,75.1,75.14,22825.0,68.1443,68.1534,68.108,68.1443,22825.0
2018-08-23 15:30:00,75.14,75.15,75.05,75.09,42285.0,68.1443,68.1534,68.0627,68.099,42285.0
2018-08-23 15:40:00,75.08,75.09,75.0,75.06,54216.0,68.0899,68.099,68.0174,68.0718,54216.0
2018-08-23 15:50:00,75.06,75.14,75.04,75.1,181389.0,68.0718,68.1443,68.0536,68.108,181389.0
2018-08-24 09:30:00,75.43,75.57,75.22,75.27,98526.0,68.4073,68.5343,68.2169,68.2622,98526.0
2018-08-24 09:40:00,75.28,75.29,75.11,75.2,28774.0,68.2713,68.2804,68.1171,68.1987,28774.0
2018-08-24 09:50:00,75.16,75.19,75.09,75.15,22919.0,68.1625,68.1897,68.099,68.1534,22919.0
2018-08-24 10:00:00,75.14,75.3,75.13,75.14,22687.0,68.1443,68.2894,68.1353,68.1443,22687.0
2018-08-24 10:10:00,75.15,75.16,75.07,75.13,19253.0,68.1534,68.1625,68.0808,68.1353,19253.0
2018-08-24 10:20:00,75.15,75.31,75.15,75.31,30195.0,68.1534,68.2985,68.1534,68.2985,30195.0
2018-08-24 10:30:00,75.31,75.49,75.24,75.46,33440.0,68.2985,68.4617,68.235,68.4345,33440.0
2018-08-24 10:40:00,75.47,75.62,75.42,75.56,40966.0,68.4436,68.5796,68.3983,68.5252,40966.0
2018-08-24 10:50:00,75.56,75.59,75.44,75.54,36013.0,68.5252,68.5524,68.4164,68.5071,36013.0
2018-08-24 11:00:00,75.54,75.61,75.5,75.59,32493.0,68.5071,68.5706,68.4708,68.5524,32493.0
2018-08-24 11:10:00,75.59,75.7,75.58,75.69,26659.0,68.5524,68.6522,68.5434,68.6431,26659.0
2018-08-24 11:20:00,75.7,75.74,75.66,75.72,28993.0,68.6522,68.6885,68.6159,68.6703,28993.0
2018-08-24 11:30:00,75.72,75.8,75.72,75.75,34033.0,68.6703,68.7429,68.6703,68.6975,34033.0
2018-08-24 11:40:00,75.76,75.91,75.76,75.9,38715.0,68.7066,68.8426,68.7066,68.8336,38715.0
2018-08-24 11:50:00,75.9,75.93,75.86,75.92,24087.0,68.8336,68.8608,68.7973,68.8517,24087.0
2018-08-24 12:00:00,75.92,75.98,75.91,75.97,36312.0,68.8517,68.9061,68.8426,68.897,36312.0
2018-08-24 12:10:00,75.97,75.98,75.92,75.94,27230.0,68.897,68.9061,68.8517,68.8698,27230.0
2018-08-24 12:20:00,75.94,75.94,75.85,75.91,25661.0,68.8698,68.8698,68.7882,68.8426,25661.0
2018-08-24 12:30:00,75.9,75.92,75.88,75.89,13782.0,68.8336,68.8517,68.8154,68.8245,13782.0
2018-08-24 12:40:00,75.9,75.98,75.88,75.96,36187.0,68.8336,68.9061,68.8154,68.888,36187.0
2018-08-24 12:50:00,75.97,76.0,75.95,76.0,24847.0,68.897,68.9243,68.8789,68.9243,24847.0
2018-08-24 13:00:00,75.97,75.98,75.96,75.96,13872.0,68.897,68.9061,68.888,68.888,13872.0
2018-08-24 13:10:00,75.95,75.96,75.89,75.93,20106.0,68.8789,68.888,68.8245,68.8608,20106.0
2018-08-24 13:20:00,75.93,75.97,75.91,75.97,23366.0,68.8608,68.897,68.8426,68.897,23366.0
2018-08-24 13:30:00,75.97,75.97,75.92,75.93,26606.0,68.897,68.897,68.8517,68.8608,26606.0
2018-08-24 13:40:00,75.92,75.92,75.85,75.86,19973.0,68.8517,68.8517,68.7882,68.7973,19973.0
2018-08-24 13:50:00,75.86,75.95,75.84,75.94,21620.0,68.7973,68.8789,68.7792,68.8698,21620.0
2018-08-24 14:00:00,75.93,75.94,75.85,75.88,28159.0,68.8608,68.8698,68.7882,68.8154,28159.0
2018-08-24 14:10:00,75.87,75.88,75.85,75.85,15606.0,68.8064,68.8154,68.7882,68.7882,15606.0
2018-08-24 14:20:00,75.84,75.88,75.82,75.86,20741.0,68.7792,68.8154,68.761,68.7973,20741.0
2018-08-24 14:30:00,75.86,75.86,75.79,75.81,15870.0,68.7973,68.7973,68.7338,68.7519,15870.0
2018-08-24 14:40:00,75.81,75.86,75.8,75.81,25726.0,68.7519,68.7973,68.7429,68.7519,25726.0
2018-08-24 14:50:00,75.81,75.82,75.79,75.8,19894.0,68.7519,68.761,68.7338,68.7429,19894.0
2018-08-24 15:00:00,75.79,75.81,75.78,75.79,10771.0,68.7338,68.7519,68.7247,68.7338,10771.0
2018-08-24 15:10:00,75.8,75.84,75.79,75.81,25685.0,68.7429,68.7792,68.7338,68.7519,25685.0
2018-08-24 15:20:00,75.8,75.81,75.74,75.74,16869.0,68.7429,68.7519,68.6885,68.6885,16869.0
2018-08-24 15:30:00,75.74,75.82,75.72,75.82,44033.0,68.6885,68.761,68.6703,68.761,44033.0
2018-08-24 15:40:00,75.83,75.85,75.79,75.83,56587.0,68.7701,68.7882,68.7338,68.7701,56587.0
2018-08-24 15:50:00,75.83,75.87,75.78,75.85,207866.0,68.7701,68.8064,68.7247,68.7882,207866.0
2018-08-27 09:30:00,76.16,76.37,75.99,76.12,81858.0,69.0694,69.2598,68.9152,69.0331,81858.0
2018-08-27 09:40:00,76.12,76.32,76.06,76.25,66185.0,69.0331,69.2145,68.9787,69.151,66185.0
2018-08-27 09:50:00,76.26,76.61,76.19,76.56,131064.0,69.1601,69.4775,69.0966,69.4321,131064.0
2018-08-27 10:00:00,76.55,76.7,76.55,76.63,61204.0,69.4231,69.5591,69.4231,69.4956,61204.0
2018-08-27 10:10:00,76.64,77.17,76.63,76.92,322723.0,69.5047,69.9853,69.4956,69.7586,322723.0
2018-08-27 10:20:00,76.92,77.0,76.84,76.89,49463.0,69.7586,69.8312,69.6861,69.7314,49463.0
2018-08-27 10:30:00,76.89,76.89,76.62,76.68,40148.0,69.7314,69.7314,69.4865,69.5409,40148.0
2018-08-27 10:40:00,76.69,76.76,76.68,76.71,34175.0,69.55,69.6135,69.5409,69.5682,34175.0
2018-08-27 10:50:00,76.71,76.84,76.7,76.82,37276.0,69.5682,69.6861,69.5591,69.6679,37276.0
2018-08-27 11:00:00,76.82,76.85,76.69,76.7,18575.0,69.6679,69.6951,69.55,69.5591,18575.0
2018-08-27 11:10:00,76.71,76.76,76.66,76.71,26327.0,69.5682,69.6135,69.5228,69.5682,26327.0
2018-08-27 11:20:00,76.7,76.73,76.62,76.68,18130.0,69.5591,69.5863,69.4865,69.5409,18130.0
2018-08-27 11:30:00,76.68,76.74,76.65,76.66,15900.0,69.5409,69.5954,69.5137,69.5228,15900.0
2018-08-27 11:40:00,76.61,76.65,76.53,76.64,14997.0,69.4775,69.5137,69.4049,69.5047,14997.0
2018-08-27 11:50:00,76.64,76.66,76.58,76.66,15251.0,69.5047,69.5228,69.4503,69.5228,15251.0
2018-08-27 12:00:00,76.66,76.67,76.52,76.56,15201.0,69.5228,69.5319,69.3958,69.4321,15201.0
2018-08-27 12:10:00,76.57,76.58,76.45,76.46,19848.0,69.4412,69.4503,69.3324,69.3414,19848.0
2018-08-27 12:20:00,76.46,76.55,76.46,76.52,17104.0,69.3414,69.4231,69.3414,69.3958,17104.0
2018-08-27 12:30:00,76.52,76.55,76.43,76.53,28132.0,69.3958,69.4231,69.3142,69.4049,28132.0
2018-08-27 12:40:00,76.53,76.55,76.44,76.49,16374.0,69.4049,69.4231,69.3233,69.3686,16374.0
2018-08-27 12:50:00,76.5,76.56,76.49,76.54,15811.0,69.3777,69.4321,69.3686,69.414,15811.0
2018-08-27 13:00:00,76.53,76.54,76.42,76.44,19020.0,69.4049,69.414,69.3052,69.3233,19020.0
2018-08-27 13:10:00,76.44,76.47,76.43,76.47,17454.0,69.3233,69.3505,69.3142,69.3505,17454.0
2018-08-27 13:20:00,76.46,76.47,76.39,76.4,11606.0,69.3414,69.3505,69.2779,69.287,11606.0
2018-08-27 13:30:00,76.41,76.45,76.41,76.45,8290.0,69.2961,69.3324,69.2961,69.3324,8290.0
2018-08-27 13:40:00,76.45,76.47,76.42,76.43,20373.0,69.3324,69.3505,69.3052,69.3142,20373.0
2018-08-27 13:50:00,76.43,76.45,76.38,76.4,16819.0,69.3142,69.3324,69.2689,69.287,16819.0
2018-08-27 14:00:00,76.41,76.45,76.41,76.44,18953.0,69.2961,69.3324,69.2961,69.3233,18953.0
2018-08-27 14:10:00,76.43,76.44,76.39,76.41,10858.0,69.3142,69.3233,69.2779,69.2961,10858.0
2018-08-27 14:20:00,76.4,76.44,76.39,76.43,11851.0,69.287,69.3233,69.2779,69.3142,11851.0
2018-08-27 14:30:00,76.44,76.5,76.43,76.49,31330.0,69.3233,69.3777,69.3142,69.3686,31330.0
2018-08-27 14:40:00,76.49,76.63,76.49,76.61,61642.0,69.3686,69.4956,69.3686,69.4775,61642.0
2018-08-27 14:50:00,76.6,76.81,76.59,76.81,99562.0,69.4684,69.6588,69.4593,69.6588,99562.0
2018-08-27 15:00:00,76.81,76.94,76.78,76.92,232832.0,69.6588,69.7767,69.6316,69.7586,232832.0
2018-08-27 15:10:00,76.91,76.92,76.77,76.78,47659.0,69.7495,69.7586,69.6226,69.6316,47659.0
2018-08-27 15:20:00,76.78,76.78,76.64,76.64,45598.0,69.6316,69.6316,69.5047,69.5047,45598.0
2018-08-27 15:30:00,76.64,76.71,76.6,76.61,65800.0,69.5047,69.5682,69.4684,69.4775,65800.0
2018-08-27 15:40:00,76.61,76.62,76.55,76.61,62003.0,69.4775,69.4865,69.4231,69.4775,62003.0
2018-08-27 15:50:00,76.59,76.65,76.49,76.61,205948.0,69.4593,69.5137,69.3686,69.4775,205948.0
2018-08-28 09:30:00,76.74,76.88,76.55,76.73,85674.0,69.5954,69.7223,69.4231,69.5863,85674.0
2018-08-28 09:40:00,76.74,76.76,76.41,76.5,42162.0,69.5954,69.6135,69.2961,69.3777,42162.0
2018-08-28 09:50:00,76.51,76.55,76.43,76.45,26948.0,69.3868,69.4231,69.3142,69.3324,26948.0
2018-08-28 10:00:00,76.46,76.48,76.32,76.36,99137.0,69.3414,69.3596,69.2145,69.2507,99137.0
2018-08-28 10:10:00,76.35,76.43,76.33,76.39,41215.0,69.2417,69.3142,69.2235,69.2779,41215.0
2018-08-28 10:20:00,76.37,76.42,76.35,76.38,24230.0,69.2598,69.3052,69.2417,69.2689,24230.0
2018-08-28 10:30:00,76.38,76.4,76.28,76.32,26431.0,69.2689,69.287,69.1782,69.2145,26431.0
2018-08-28 10:40:00,76.32,76.33,76.16,76.18,35059.0,69.2145,69.2235,69.0694,69.0875,35059.0
2018-08-28 10:50:00,76.17,76.41,76.16,76.41,124736.0,69.0784,69.2961,69.0694,69.2961,124736.0
2018-08-28 11:00:00,76.41,76.42,76.2,76.3,80266.0,69.2961,69.3052,69.1056,69.1963,80266.0
2018-08-28 11:10:00,76.29,76.42,76.29,76.42,20449.0,69.1873,69.3052,69.1873,69.3052,20449.0
2018-08-28 11:20:00,76.43,76.56,76.43,76.52,28640.0,69.3142,69.4321,69.3142,69.3958,28640.0
2018-08-28 11:30:00,76.52,76.55,76.42,76.44,22887.0,69.3958,69.4231,69.3052,69.3233,22887.0
2018-08-28 11:40:00,76.43,76.53,76.39,76.5,23354.0,69.3142,69.4049,69.2779,69.3777,23354.0
2018-08-28 11:50:00,76.49,76.49,76.42,76.44,21439.0,69.3686,69.3686,69.3052,69.3233,21439.0
2018-08-28 12:00:00,76.43,76.49,76.4,76.49,23266.0,69.3142,69.3686,69.287,69.3686,23266.0
2018-08-28 12:10:00,76.5,76.51,76.46,76.49,18221.0,69.3777,69.3868,69.3414,69.3686,18221.0
2018-08-28 12:20:00,76.49,76.54,76.47,76.49,66409.0,69.3686,69.414,69.3505,69.3686,66409.0
2018-08-28 12:30:00,76.5,76.55,76.49,76.52,26380.0,69.3777,69.4231,69.3686,69.3958,26380.0
2018-08-28 12:40:00,76.51,76.52,76.47,76.52,14335.0,69.3868,69.3958,69.3505,69.3958,14335.0
2018-08-28 12:50:00,76.52,76.52,76.47,76.48,13949.0,69.3958,69.3958,69.3505,69.3596,13949.0
2018-08-28 13:00:00,76.48,76.58,76.47,76.56,16983.0,69.3596,69.4503,69.3505,69.4321,16983.0
2018-08-28 13:10:00,76.56,76.59,76.55,76.58,19199.0,69.4321,69.4593,69.4231,69.4503,19199.0
2018-08-28 13:20:00,76.59,76.59,76.5,76.51,18421.0,69.4593,69.4593,69.3777,69.3868,18421.0
2018-08-28 13:30:00,76.5,76.57,76.5,76.55,12318.0,69.3777,69.4412,69.3777,69.4231,12318.0
2018-08-28 13:40:00,76.55,76.56,76.54,76.55,13091.0,69.4231,69.4321,69.414,69.4231,13091.0
2018-08-28 13:50:00,76.55,76.57,76.5,76.52,25020.0,69.4231,69.4412,69.3777,69.3958,25020.0
2018-08-28 14:00:00,76.52,76.54,76.5,76.53,31877.0,69.3958,69.414,69.3777,69.4049,31877.0
2018-08-28 14:10:00,76.53,76.56,76.52,76.54,27527.0,69.4049,69.4321,69.3958,69.414,27527.0
2018-08-28 14:20:00,76.54,76.55,76.44,76.5,64196.0,69.414,69.4231,69.3233,69.3777,64196.0
2018-08-28 14:30:00,76.5,76.5,76.39,76.39,28165.0,69.3777,69.3777,69.2779,69.2779,28165.0
2018-08-28 14:40:00,76.4,76.46,76.4,76.46,25548.0,69.287,69.3414,69.287,69.3414,25548.0
2018-08-28 14:50:00,76.46,76.46,76.42,76.44,22310.0,69.3414,69.3414,69.3052,69.3233,22310.0
2018-08-28 15:00:00,76.44,76.44,76.39,76.41,124104.0,69.3233,69.3233,69.2779,69.2961,124104.0
2018-08-28 15:10:00,76.41,76.53,76.41,76.53,35855.0,69.2961,69.4049,69.2961,69.4049,35855.0
2018-08-28 15:20:00,76.53,76.62,76.5,76.61,73231.0,69.4049,69.4865,69.3777,69.4775,73231.0
2018-08-28 15:30:00,76.61,76.69,76.58,76.63,52513.0,69.4775,69.55,69.4503,69.4956,52513.0
2018-08-28 15:40:00,76.62,76.62,76.53,76.58,57588.0,69.4865,69.4865,69.4049,69.4503,57588.0
2018-08-28 15:50:00,76.58,76.67,76.54,76.66,166950.0,69.4503,69.5319,69.414,69.5228,166950.0
2018-08-29 09:30:00,76.61,77.25,76.61,77.2,150060.0,69.4775,70.0579,69.4775,70.0125,150060.0
2018-08-29 09:40:00,77.2,77.25,77.09,77.15,32428.0,70.0125,70.0579,69.9128,69.9672,32428.0
2018-08-29 09:50:00,77.16,77.52,77.16,77.51,62387.0,69.9763,70.3027,69.9763,70.2937,62387.0
2018-08-29 10:00:00,77.51,77.7,77.45,77.67,88449.0,70.2937,70.466,70.2393,70.4388,88449.0
2018-08-29 10:10:00,77.68,77.81,77.41,77.48,82975.0,70.4478,70.5657,70.203,70.2665,82975.0
2018-08-29 10:20:00,77.49,77.51,77.34,77.37,56535.0,70.2755,70.2937,70.1395,70.1667,56535.0
2018-08-29 10:30:00,77.36,77.43,77.3,77.4,30760.0,70.1576,70.2211,70.1032,70.1939,30760.0
2018-08-29 10:40:00,77.4,77.48,77.32,77.39,23798.0,70.1939,70.2665,70.1214,70.1848,23798.0
2018-08-29 10:50:00,77.39,77.4,77.3,77.36,30514.0,70.1848,70.1939,70.1032,70.1576,30514.0
2018-08-29 11:00:00,77.36,77.42,77.33,77.42,46703.0,70.1576,70.2121,70.1304,70.2121,46703.0
2018-08-29 11:10:00,77.41,77.56,77.4,77.49,124146.0,70.203,70.339,70.1939,70.2755,124146.0
2018-08-29 11:20:00,77.49,77.5,77.4,77.46,25655.0,70.2755,70.2846,70.1939,70.2483,25655.0
2018-08-29 11:30:00,77.46,77.54,77.43,77.49,26483.0,70.2483,70.3209,70.2211,70.2755,26483.0
2018-08-29 11:40:00,77.48,77.58,77.47,77.58,25382.0,70.2665,70.3572,70.2574,70.3572,25382.0
2018-08-29 11:50:00,77.58,77.63,77.5,77.55,47150.0,70.3572,70.4025,70.2846,70.3299,47150.0
2018-08-29 12:00:00,77.55,77.6,77.53,77.59,19414.0,70.3299,70.3753,70.3118,70.3662,19414.0
2018-08-29 12:10:00,77.6,77.79,77.59,77.78,70180.0,70.3753,70.5476,70.3662,70.5385,70180.0
2018-08-29 12:20:00,77.78,77.84,77.75,77.78,71202.0,70.5385,70.5929,70.5113,70.5385,71202.0
2018-08-29 12:30:00,77.78,77.84,77.77,77.8,32981.0,70.5385,70.5929,70.5295,70.5567,32981.0
2018-08-29 12:40:00,77.81,77.86,77.79,77.84,31080.0,70.5657,70.6111,70.5476,70.5929,31080.0
2018-08-29 12:50:00,77.85,77.85,77.72,77.77,36321.0,70.602,70.602,70.4841,70.5295,36321.0
2018-08-29 13:00:00,77.77,77.81,77.73,77.81,25180.0,70.5295,70.5657,70.4932,70.5657,25180.0
2018-08-29 13:10:00,77.8,77.8,77.74,77.76,22766.0,70.5567,70.5567,70.5023,70.5204,22766.0
2018-08-29 13:20:00,77.75,77.77,77.71,77.77,28443.0,70.5113,70.5295,70.4751,70.5295,28443.0
2018-08-29 13:30:00,77.78,77.78,77.74,77.75,27340.0,70.5385,70.5385,70.5023,70.5113,27340.0
2018-08-29 13:40:00,77.75,77.75,77.55,77.56,41858.0,70.5113,70.5113,70.3299,70.339,41858.0
2018-08-29 13:50:00,77.56,77.63,77.53,77.62,26231.0,70.339,70.4025,70.3118,70.3934,26231.0
2018-08-29 14:00:00,77.63,77.73,77.62,77.73,45273.0,70.4025,70.4932,70.3934,70.4932,45273.0
2018-08-29 14:10:00,77.73,77.76,77.71,77.73,26466.0,70.4932,70.5204,70.4751,70.4932,26466.0
2018-08-29 14:20:00,77.74,77.76,77.7,77.76,66429.0,70.5023,70.5204,70.466,70.5204,66429.0
2018-08-29 14:30:00,77.76,77.83,77.75,77.83,47846.0,70.5204,70.5839,70.5113,70.5839,47846.0
2018-08-29 14:40:00,77.82,77.84,77.82,77.83,30392.0,70.5748,70.5929,70.5748,70.5839,30392.0
2018-08-29 14:50:00,77.84,77.9,77.75,77.75,62098.0,70.5929,70.6474,70.5113,70.5113,62098.0
2018-08-29 15:00:00,77.75,77.81,77.74,77.75,32971.0,70.5113,70.5657,70.5023,70.5113,32971.0
2018-08-29 15:10:00,77.75,77.76,77.73,77.76,46034.0,70.5113,70.5204,70.4932,70.5204,46034.0
2018-08-29 15:20:00,77.75,77.77,77.71,77.75,55632.0,70.5113,70.5295,70.4751,70.5113,55632.0
2018-08-29 15:30:00,77.75,77.77,77.71,77.73,67418.0,70.5113,70.5295,70.4751,70.4932,67418.0
2018-08-29 15:40:00,77.74,77.78,77.73,77.77,77839.0,70.5023,70.5385,70.4932,70.5295,77839.0
2018-08-29 15:50:00,77.76,77.77,77.66,77.69,340401.0,70.5204,70.5295,70.4297,70.4569,340401.0
2018-08-30 09:30:00,77.63,77.88,77.57,77.77,110128.0,70.4025,70.6292,70.3481,70.5295,110128.0
2018-08-30 09:40:00,77.75,77.91,77.63,77.72,64312.0,70.5113,70.6564,70.4025,70.4841,64312.0
2018-08-30 09:50:00,77.72,77.73,77.58,77.58,36495.0,70.4841,70.4932,70.3572,70.3572,36495.0
2018-08-30 10:00:00,77.57,77.7,77.5,77.5,34555.0,70.3481,70.466,70.2846,70.2846,34555.0
2018-08-30 10:10:00,77.5,77.59,77.44,77.59,43690.0,70.2846,70.3662,70.2302,70.3662,43690.0
2018-08-30 10:20:00,77.59,77.79,77.59,77.73,54892.0,70.3662,70.5476,70.3662,70.4932,54892.0
2018-08-30 10:30:00,77.74,77.8,77.65,77.8,50548.0,70.5023,70.5567,70.4206,70.5567,50548.0
2018-08-30 10:40:00,77.8,77.82,77.67,77.78,50204.0,70.5567,70.5748,70.4388,70.5385,50204.0
2018-08-30 10:50:00,77.78,77.8,77.7,77.77,45066.0,70.5385,70.5567,70.466,70.5295,45066.0
2018-08-30 11:00:00,77.78,77.78,77.6,77.66,97221.0,70.5385,70.5385,70.3753,70.4297,97221.0
2018-08-30 11:10:00,77.66,77.74,77.66,77.72,38405.0,70.4297,70.5023,70.4297,70.4841,38405.0
2018-08-30 11:20:00,77.71,77.74,77.66,77.69,65353.0,70.4751,70.5023,70.4297,70.4569,65353.0
2018-08-30 11:30:00,77.69,77.69,77.51,77.51,26499.0,70.4569,70.4569,70.2937,70.2937,26499.0
2018-08-30 11:40:00,77.52,77.54,77.45,77.46,33823.0,70.3027,70.3209,70.2393,70.2483,33823.0
2018-08-30 11:50:00,77.47,77.52,77.41,77.42,32783.0,70.2574,70.3027,70.203,70.2121,32783.0
2018-08-30 12:00:00,77.42,77.43,77.28,77.29,30626.0,70.2121,70.2211,70.0851,70.0942,30626.0
2018-08-30 12:10:00,77.29,77.43,77.28,77.41,28274.0,70.0942,70.2211,70.0851,70.203,28274.0
2018-08-30 12:20:00,77.42,77.43,77.36,77.37,16799.0,70.2121,70.2211,70.1576,70.1667,16799.0
2018-08-30 12:30:00,77.37,77.41,77.36,77.38,16621.0,70.1667,70.203,70.1576,70.1758,16621.0
2018-08-30 12:40:00,77.39,77.41,77.29,77.33,21607.0,70.1848,70.203,70.0942,70.1304,21607.0
2018-08-30 12:50:00,77.34,77.44,77.34,77.44,24881.0,70.1395,70.2302,70.1395,70.2302,24881.0
2018-08-30 13:00:00,77.43,77.5,77.42,77.5,20339.0,70.2211,70.2846,70.2121,70.2846,20339.0
2018-08-30 13:10:00,77.5,77.57,77.5,77.51,23827.0,70.2846,70.3481,70.2846,70.2937,23827.0
2018-08-30 13:20:00,77.51,77.52,77.47,77.5,18010.0,70.2937,70.3027,70.2574,70.2846,18010.0
2018-08-30 13:30:00,77.49,77.5,77.42,77.45,14509.0,70.2755,70.2846,70.2121,70.2393,14509.0
2018-08-30 13:40:00,77.44,77.49,77.43,77.46,18230.0,70.2302,70.2755,70.2211,70.2483,18230.0
2018-08-30 13:50:00,77.47,77.5,77.44,77.47,15653.0,70.2574,70.2846,70.2302,70.2574,15653.0
2018-08-30 14:00:00,77.47,77.51,77.4,77.41,28672.0,70.2574,70.2937,70.1939,70.203,28672.0
2018-08-30 14:10:00,77.41,77.42,77.18,77.2,42609.0,70.203,70.2121,69.9944,70.0125,42609.0
2018-08-30 14:20:00,77.2,77.28,77.14,77.23,36555.0,70.0125,70.0851,69.9581,70.0397,36555.0
2018-08-30 14:30:00,77.24,77.34,77.24,77.34,23794.0,70.0488,70.1395,70.0488,70.1395,23794.0
2018-08-30 14:40:00,77.34,77.34,77.23,77.24,38352.0,70.1395,70.1395,70.0397,70.0488,38352.0
2018-08-30 14:50:00,77.23,77.25,77.17,77.2,33403.0,70.0397,70.0579,69.9853,70.0125,33403.0
2018-08-30 15:00:00,77.2,77.2,77.06,77.2,51054.0,70.0125,70.0125,69.8856,70.0125,51054.0
2018-08-30 15:10:00,77.2,77.24,77.13,77.17,38745.0,70.0125,70.0488,69.9491,69.9853,38745.0
2018-08-30 15:20:00,77.18,77.28,77.15,77.28,48520.0,69.9944,70.0851,69.9672,70.0851,48520.0
2018-08-30 15:30:00,77.29,77.33,77.27,77.31,43923.0,70.0942,70.1304,70.076,70.1123,43923.0
2018-08-30 15:40:00,77.31,77.4,77.26,77.36,69338.0,70.1123,70.1939,70.0669,70.1576,69338.0
2018-08-30 15:50:00,77.36,77.46,77.36,77.39,177429.0,70.1576,70.2483,70.1576,70.1848,177429.0
2018-08-31 09:30:00,77.36,77.68,77.36,77.66,52534.0,70.1576,70.4478,70.1576,70.4297,52534.0
2018-08-31 09:40:00,77.66,77.8,77.64,77.73,38215.0,70.4297,70.5567,70.4116,70.4932,38215.0
2018-08-31 09:50:00,77.75,77.85,77.74,77.78,31535.0,70.5113,70.602,70.5023,70.5385,31535.0
2018-08-31 10:00:00,77.79,77.86,77.78,77.78,35077.0,70.5476,70.6111,70.5385,70.5385,35077.0
2018-08-31 10:10:00,77.79,77.98,77.79,77.96,30288.0,70.5476,70.7199,70.5476,70.7018,30288.0
2018-08-31 10:20:00,77.97,78.07,77.96,77.99,52151.0,70.7108,70.8015,70.7018,70.729,52151.0
2018-08-31 10:30:00,78.0,78.07,77.97,78.07,41535.0,70.7381,70.8015,70.7108,70.8015,41535.0
2018-08-31 10:40:00,78.06,78.06,77.98,78.06,49241.0,70.7925,70.7925,70.7199,70.7925,49241.0
2018-08-31 10:50:00,78.06,78.11,78.02,78.1,32632.0,70.7925,70.8378,70.7562,70.8287,32632.0
2018-08-31 11:00:00,78.11,78.19,78.08,78.09,35523.0,70.8378,70.9104,70.8106,70.8197,35523.0
2018-08-31 11:10:00,78.09,78.15,78.03,78.14,35164.0,70.8197,70.8741,70.7653,70.865,35164.0
2018-08-31 11:20:00,78.13,78.18,78.1,78.14,283806.0,70.8559,70.9013,70.8287,70.865,283806.0
2018-08-31 11:30:00,78.14,78.2,78.09,78.15,44091.0,70.865,70.9194,70.8197,70.8741,44091.0
2018-08-31 11:40:00,78.15,78.15,77.96,78.0,92844.0,70.8741,70.8741,70.7018,70.7381,92844.0
2018-08-31 11:50:00,78.0,78.1,78.0,78.04,37052.0,70.7381,70.8287,70.7381,70.7743,37052.0
2018-08-31 12:00:00,78.03,78.03,77.9,77.96,23461.0,70.7653,70.7653,70.6474,70.7018,23461.0
2018-08-31 12:10:00,77.95,78.02,77.94,78.01,19460.0,70.6927,70.7562,70.6836,70.7471,19460.0
2018-08-31 12:20:00,78.01,78.06,77.97,78.03,33989.0,70.7471,70.7925,70.7108,70.7653,33989.0
2018-08-31 12:30:00,78.03,78.03,77.9,77.96,25330.0,70.7653,70.7653,70.6474,70.7018,25330.0
2018-08-31 12:40:00,77.96,78.02,77.96,78.01,23448.0,70.7018,70.7562,70.7018,70.7471,23448.0
2018-08-31 12:50:00,78.01,78.03,77.98,78.01,17221.0,70.7471,70.7653,70.7199,70.7471,17221.0
2018-08-31 13:00:00,78.01,78.02,77.97,78.0,18975.0,70.7471,70.7562,70.7108,70.7381,18975.0
2018-08-31 13:10:00,78.0,78.06,77.98,78.01,19843.0,70.7381,70.7925,70.7199,70.7471,19843.0
2018-08-31 13:20:00,78.02,78.05,77.98,77.98,55764.0,70.7562,70.7834,70.7199,70.7199,55764.0
2018-08-31 13:30:00,77.98,78.06,77.92,78.01,23934.0,70.7199,70.7925,70.6655,70.7471,23934.0
2018-08-31 13:40:00,78.01,78.02,77.99,78.02,26498.0,70.7471,70.7562,70.729,70.7562,26498.0
2018-08-31 13:50:00,78.02,78.06,77.99,78.05,51088.0,70.7562,70.7925,70.729,70.7834,51088.0
2018-08-31 14:00:00,78.06,78.09,77.92,77.92,49375.0,70.7925,70.8197,70.6655,70.6655,49375.0
2018-08-31 14:10:00,77.9,77.94,77.85,77.94,30714.0,70.6474,70.6836,70.602,70.6836,30714.0
2018-08-31 14:20:00,77.94,77.98,77.92,77.97,28522.0,70.6836,70.7199,70.6655,70.7108,28522.0
2018-08-31 14:30:00,77.97,78.13,77.97,78.09,77352.0,70.7108,70.8559,70.7108,70.8197,77352.0
2018-08-31 14:40:00,78.11,78.13,78.09,78.12,26760.0,70.8378,70.8559,70.8197,70.8469,26760.0
2018-08-31 14:50:00,78.13,78.18,78.09,78.15,46667.0,70.8559,70.9013,70.8197,70.8741,46667.0
2018-08-31 15:00:00,78.14,78.33,78.13,78.26,64768.0,70.865,71.0373,70.8559,70.9738,64768.0
2018-08-31 15:10:00,78.26,78.31,78.24,78.29,40364.0,70.9738,71.0192,70.9557,71.0011,40364.0
2018-08-31 15:20:00,78.3,78.3,78.12,78.13,47076.0,71.0101,71.0101,70.8469,70.8559,47076.0
2018-08-31 15:30:00,78.14,78.34,78.13,78.3,61252.0,70.865,71.0464,70.8559,71.0101,61252.0
2018-08-31 15:40:00,78.3,78.34,78.25,78.31,99475.0,71.0101,71.0464,70.9648,71.0192,99475.0
2018-08-31 15:50:00,78.32,78.59,78.32,78.47,475914.0,71.0283,71.2731,71.0283,71.1643,475914.0
2018-09-04 09:30:00,75.11,75.75,74.02,74.9,701807.0,68.1171,68.6975,67.1286,67.9267,701807.0
2018-09-04 09:40:00,74.89,75.31,74.75,75.18,458298.0,67.9176,68.2985,67.7906,68.1806,458298.0
2018-09-04 09:50:00,75.21,75.5,75.07,75.18,691652.0,68.2078,68.4708,68.0808,68.1806,691652.0
2018-09-04 10:00:00,75.19,75.67,75.19,75.61,420974.0,68.1897,68.625,68.1897,68.5706,420974.0
2018-09-04 10:10:00,75.61,75.63,75.3,75.58,177154.0,68.5706,68.5887,68.2894,68.5434,177154.0
2018-09-04 10:20:00,75.57,75.74,75.47,75.62,154904.0,68.5343,68.6885,68.4436,68.5796,154904.0
2018-09-04 10:30:00,75.63,75.64,75.35,75.43,105169.0,68.5887,68.5978,68.3348,68.4073,105169.0
2018-09-04 10:40:00,75.41,75.44,75.3,75.41,150111.0,68.3892,68.4164,68.2894,68.3892,150111.0
2018-09-04 10:50:00,75.42,75.56,75.36,75.53,137279.0,68.3983,68.5252,68.3438,68.498,137279.0
2018-09-04 11:00:00,75.53,75.68,75.51,75.67,60172.0,68.498,68.634,68.4799,68.625,60172.0
2018-09-04 11:10:00,75.67,75.8,75.55,75.75,57824.0,68.625,68.7429,68.5162,68.6975,57824.0
2018-09-04 11:20:00,75.76,75.87,75.66,75.67,50167.0,68.7066,68.8064,68.6159,68.625,50167.0
2018-09-04 11:30:00,75.67,75.67,75.57,75.63,46358.0,68.625,68.625,68.5343,68.5887,46358.0
2018-09-04 11:40:00,75.64,75.85,75.59,75.74,73552.0,68.5978,68.7882,68.5524,68.6885,73552.0
2018-09-04 11:50:00,75.75,75.78,75.64,75.65,47737.0,68.6975,68.7247,68.5978,68.6068,47737.0
2018-09-04 12:00:00,75.65,75.69,75.56,75.57,55639.0,68.6068,68.6431,68.5252,68.5343,55639.0
2018-09-04 12:10:00,75.57,75.61,75.5,75.53,67129.0,68.5343,68.5706,68.4708,68.498,67129.0
2018-09-04 12:20:00,75.52,75.53,75.35,75.4,62823.0,68.4889,68.498,68.3348,68.3801,62823.0
2018-09-04 12:30:00,75.4,75.49,75.36,75.43,66546.0,68.3801,68.4617,68.3438,68.4073,66546.0
2018-09-04 12:40:00,75.42,75.54,75.41,75.53,102686.0,68.3983,68.5071,68.3892,68.498,102686.0
2018-09-04 12:50:00,75.53,75.56,75.51,75.55,33688.0,68.498,68.5252,68.4799,68.5162,33688.0
2018-09-04 13:00:00,75.56,75.64,75.55,75.64,50606.0,68.5252,68.5978,68.5162,68.5978,50606.0
2018-09-04 13:10:00,75.66,75.67,75.56,75.56,40482.0,68.6159,68.625,68.5252,68.5252,40482.0
2018-09-04 13:20:00,75.57,75.71,75.57,75.69,35511.0,68.5343,68.6613,68.5343,68.6431,35511.0
2018-09-04 13:30:00,75.7,75.73,75.66,75.68,42167.0,68.6522,68.6794,68.6159,68.634,42167.0
2018-09-04 13:40:00,75.68,75.72,75.62,75.7,35205.0,68.634,68.6703,68.5796,68.6522,35205.0
2018-09-04 13:50:00,75.69,75.77,75.69,75.74,33601.0,68.6431,68.7157,68.6431,68.6885,33601.0
2018-09-04 14:00:00,75.74,75.79,75.7,75.72,52408.0,68.6885,68.7338,68.6522,68.6703,52408.0
2018-09-04 14:10:00,75.72,75.76,75.68,75.7,42640.0,68.6703,68.7066,68.634,68.6522,42640.0
2018-09-04 14:20:00,75.7,75.75,75.6,75.6,124227.0,68.6522,68.6975,68.5615,68.5615,124227.0
2018-09-04 14:30:00,75.6,75.61,75.5,75.61,151727.0,68.5615,68.5706,68.4708,68.5706,151727.0
2018-09-04 14:40:00,75.61,75.62,75.46,75.52,93629.0,68.5706,68.5796,68.4345,68.4889,93629.0
2018-09-04 14:50:00,75.52,75.56,75.47,75.5,93715.0,68.4889,68.5252,68.4436,68.4708,93715.0
2018-09-04 15:00:00,75.51,75.64,75.49,75.64,93588.0,68.4799,68.5978,68.4617,68.5978,93588.0
2018-09-04 15:10:00,75.65,75.69,75.57,75.57,76672.0,68.6068,68.6431,68.5343,68.5343,76672.0
2018-09-04 15:20:00,75.58,75.62,75.47,75.49,197451.0,68.5434,68.5796,68.4436,68.4617,197451.0
2018-09-04 15:30:00,75.5,75.56,75.44,75.53,126944.0,68.4708,68.5252,68.4164,68.498,126944.0
2018-09-04 15:40:00,75.53,75.56,75.44,75.54,285523.0,68.498,68.5252,68.4164,68.5071,285523.0
2018-09-04 15:50:00,75.55,75.67,75.52,75.67,419775.0,68.5162,68.625,68.4889,68.625,419775.0
2018-09-05 09:30:00,75.29,75.43,74.68,75.0,183137.0,68.2804,68.4073,67.7272,68.0174,183137.0
2018-09-05 09:40:00,75.03,75.33,75.0,75.23,147659.0,68.0446,68.3166,68.0174,68.2259,147659.0
2018-09-05 09:50:00,75.22,75.43,75.17,75.3,80837.0,68.2169,68.4073,68.1715,68.2894,80837.0
2018-09-05 10:00:00,75.31,75.46,75.25,75.41,94608.0,68.2985,68.4345,68.2441,68.3892,94608.0
2018-09-05 10:10:00,75.41,75.41,75.19,75.27,81793.0,68.3892,68.3892,68.1897,68.2622,81793.0
2018-09-05 10:20:00,75.26,75.29,75.06,75.25,143805.0,68.2532,68.2804,68.0718,68.2441,143805.0
2018-09-05 10:30:00,75.25,75.26,75.08,75.1,82947.0,68.2441,68.2532,68.0899,68.108,82947.0
2018-09-05 10:40:00,75.1,75.21,75.01,75.14,79358.0,68.108,68.2078,68.0264,68.1443,79358.0
2018-09-05 10:50:00,75.12,75.17,75.03,75.03,67749.0,68.1262,68.1715,68.0446,68.0446,67749.0
2018-09-05 11:00:00,75.05,75.1,74.97,74.99,89528.0,68.0627,68.108,67.9902,68.0083,89528.0
2018-09-05 11:10:00,75.0,75.0,74.91,74.98,76793.0,68.0174,68.0174,67.9357,67.9992,76793.0
2018-09-05 11:20:00,74.99,75.17,74.96,74.96,70503.0,68.0083,68.1715,67.9811,67.9811,70503.0
2018-09-05 11:30:00,74.98,75.02,74.92,74.98,45422.0,67.9992,68.0355,67.9448,67.9992,45422.0
2018-09-05 11:40:00,74.97,75.07,74.97,75.02,29230.0,67.9902,68.0808,67.9902,68.0355,29230.0
2018-09-05 11:50:00,75.02,75.14,75.01,75.1,29725.0,68.0355,68.1443,68.0264,68.108,29725.0
2018-09-05 12:00:00,75.11,75.19,75.1,75.14,27746.0,68.1171,68.1897,68.108,68.1443,27746.0
2018-09-05 12:10:00,75.15,75.25,75.11,75.25,29301.0,68.1534,68.2441,68.1171,68.2441,29301.0
2018-09-05 12:20:00,75.25,75.27,75.13,75.2,36908.0,68.2441,68.2622,68.1353,68.1987,36908.0
2018-09-05 12:30:00,75.21,75.31,75.21,75.27,26956.0,68.2078,68.2985,68.2078,68.2622,26956.0
2018-09-05 12:40:00,75.27,75.28,75.24,75.26,20520.0,68.2622,68.2713,68.235,68.2532,20520.0
2018-09-05 12:50:00,75.27,75.27,75.04,75.06,65260.0,68.2622,68.2622,68.0536,68.0718,65260.0
2018-09-05 13:00:00,75.06,75.21,75.04,75.18,21782.0,68.0718,68.2078,68.0536,68.1806,21782.0
2018-09-05 13:10:00,75.18,75.22,75.14,75.2,21846.0,68.1806,68.2169,68.1443,68.1987,21846.0
2018-09-05 13:20:00,75.2,75.23,75.15,75.19,30198.0,68.1987,68.2259,68.1534,68.1897,30198.0
2018-09-05 13:30:00,75.19,75.23,75.17,75.19,24012.0,68.1897,68.2259,68.1715,68.1897,24012.0
2018-09-05 13:40:00,75.19,75.2,75.13,75.14,20806.0,68.1897,68.1987,68.1353,68.1443,20806.0
2018-09-05 13:50:00,75.13,75.19,75.11,75.13,31347.0,68.1353,68.1897,68.1171,68.1353,31347.0
2018-09-05 14:00:00,75.13,75.19,75.12,75.14,26409.0,68.1353,68.1897,68.1262,68.1443,26409.0
2018-09-05 14:10:00,75.14,75.25,75.12,75.24,17327.0,68.1443,68.2441,68.1262,68.235,17327.0
2018-09-05 14:20:00,75.24,75.34,75.23,75.27,35395.0,68.235,68.3257,68.2259,68.2622,35395.0
2018-09-05 14:30:00,75.28,75.33,75.25,75.3,26830.0,68.2713,68.3166,68.2441,68.2894,26830.0
2018-09-05 14:40:00,75.3,75.34,75.21,75.22,32204.0,68.2894,68.3257,68.2078,68.2169,32204.0
2018-09-05 14:50:00,75.22,75.25,75.14,75.23,31535.0,68.2169,68.2441,68.1443,68.2259,31535.0
2018-09-05 15:00:00,75.25,75.27,75.19,75.24,33419.0,68.2441,68.2622,68.1897,68.235,33419.0
2018-09-05 15:10:00,75.25,75.33,75.2,75.29,26887.0,68.2441,68.3166,68.1987,68.2804,26887.0
2018-09-05 15:20:00,75.29,75.34,75.25,75.28,28955.0,68.2804,68.3257,68.2441,68.2713,28955.0
2018-09-05 15:30:00,75.28,75.3,75.24,75.25,50257.0,68.2713,68.2894,68.235,68.2441,50257.0
2018-09-05 15:40:00,75.26,75.29,75.2,75.21,66350.0,68.2532,68.2804,68.1987,68.2078,66350.0
2018-09-05 15:50:00,75.21,75.3,75.13,75.3,199318.0,68.2078,68.2894,68.1353,68.2894,199318.0
2018-09-06 09:30:00,75.49,75.92,75.42,75.5,134805.0,68.4617,68.8517,68.3983,68.4708,134805.0
2018-09-06 09:40:00,75.51,75.87,75.5,75.68,84900.0,68.4799,68.8064,68.4708,68.634,84900.0
2018-09-06 09:50:00,75.69,75.77,75.57,75.67,83239.0,68.6431,68.7157,68.5343,68.625,83239.0
2018-09-06 10:00:00,75.69,75.72,75.45,75.52,21978.0,68.6431,68.6703,68.4255,68.4889,21978.0
2018-09-06 10:10:00,75.52,75.55,75.34,75.38,40584.0,68.4889,68.5162,68.3257,68.362,40584.0
2018-09-06 10:20:00,75.4,75.44,75.32,75.44,19702.0,68.3801,68.4164,68.3076,68.4164,19702.0
2018-09-06 10:30:00,75.44,75.45,75.23,75.29,46038.0,68.4164,68.4255,68.2259,68.2804,46038.0
2018-09-06 10:40:00,75.28,75.38,75.08,75.09,40309.0,68.2713,68.362,68.0899,68.099,40309.0
2018-09-06 10:50:00,75.12,75.16,74.99,75.08,69686.0,68.1262,68.1625,68.0083,68.0899,69686.0
2018-09-06 11:00:00,75.1,75.15,74.94,75.05,32174.0,68.108,68.1534,67.9629,68.0627,32174.0
2018-09-06 11:10:00,75.05,75.07,74.96,75.02,30461.0,68.0627,68.0808,67.9811,68.0355,30461.0
2018-09-06 11:20:00,75.02,75.25,75.0,75.24,18065.0,68.0355,68.2441,68.0174,68.235,18065.0
2018-09-06 11:30:00,75.21,75.34,75.18,75.32,61097.0,68.2078,68.3257,68.1806,68.3076,61097.0
2018-09-06 11:40:00,75.32,75.42,75.29,75.41,51729.0,68.3076,68.3983,68.2804,68.3892,51729.0
2018-09-06 11:50:00,75.41,75.43,75.3,75.42,30957.0,68.3892,68.4073,68.2894,68.3983,30957.0
2018-09-06 12:00:00,75.42,75.48,75.33,75.48,25054.0,68.3983,68.4527,68.3166,68.4527,25054.0
2018-09-06 12:10:00,75.48,75.48,75.38,75.39,24792.0,68.4527,68.4527,68.362,68.371,24792.0
2018-09-06 12:20:00,75.4,75.42,75.36,75.4,23533.0,68.3801,68.3983,68.3438,68.3801,23533.0
2018-09-06 12:30:00,75.4,75.42,75.32,75.39,59505.0,68.3801,68.3983,68.3076,68.371,59505.0
2018-09-06 12:40:00,75.38,75.42,75.35,75.36,25486.0,68.362,68.3983,68.3348,68.3438,25486.0
2018-09-06 12:50:00,75.36,75.38,75.28,75.33,33913.0,68.3438,68.362,68.2713,68.3166,33913.0
2018-09-06 13:00:00,75.31,75.36,75.28,75.35,58707.0,68.2985,68.3438,68.2713,68.3348,58707.0
2018-09-06 13:10:00,75.34,75.43,75.33,75.43,45359.0,68.3257,68.4073,68.3166,68.4073,45359.0
2018-09-06 13:20:00,75.43,75.49,75.43,75.48,26978.0,68.4073,68.4617,68.4073,68.4527,26978.0
2018-09-06 13:30:00,75.47,75.51,75.41,75.5,73100.0,68.4436,68.4799,68.3892,68.4708,73100.0
2018-09-06 13:40:00,75.5,75.56,75.49,75.51,89885.0,68.4708,68.5252,68.4617,68.4799,89885.0
2018-09-06 13:50:00,75.52,75.54,75.41,75.41,55377.0,68.4889,68.5071,68.3892,68.3892,55377.0
2018-09-06 14:00:00,75.42,75.48,75.4,75.45,29717.0,68.3983,68.4527,68.3801,68.4255,29717.0
2018-09-06 14:10:00,75.45,75.49,75.44,75.46,18688.0,68.4255,68.4617,68.4164,68.4345,18688.0
2018-09-06 14:20:00,75.46,75.47,75.43,75.44,17638.0,68.4345,68.4436,68.4073,68.4164,17638.0
2018-09-06 14:30:00,75.45,75.56,75.44,75.5,33887.0,68.4255,68.5252,68.4164,68.4708,33887.0
2018-09-06 14:40:00,75.51,75.57,75.47,75.55,17496.0,68.4799,68.5343,68.4436,68.5162,17496.0
2018-09-06 14:50:00,75.55,75.61,75.52,75.58,50972.0,68.5162,68.5706,68.4889,68.5434,50972.0
2018-09-06 15:00:00,75.57,75.72,75.57,75.69,43448.0,68.5343,68.6703,68.5343,68.6431,43448.0
2018-09-06 15:10:00,75.69,75.74,75.66,75.67,31498.0,68.6431,68.6885,68.6159,68.625,31498.0
2018-09-06 15:20:00,75.67,75.81,75.67,75.8,26674.0,68.625,68.7519,68.625,68.7429,26674.0
2018-09-06 15:30:00,75.8,75.83,75.76,75.82,45019.0,68.7429,68.7701,68.7066,68.761,45019.0
2018-09-06 15:40:00,75.83,75.85,75.79,75.83,50202.0,68.7701,68.7882,68.7338,68.7701,50202.0
2018-09-06 15:50:00,75.82,75.82,75.71,75.73,174565.0,68.761,68.761,68.6613,68.6794,174565.0
2018-09-07 09:30:00,75.42,75.93,75.35,75.77,239447.0,68.3983,68.8608,68.3348,68.7157,239447.0
2018-09-07 09:40:00,75.78,75.92,75.77,75.87,80816.0,68.7247,68.8517,68.7157,68.8064,80816.0
2018-09-07 09:50:00,75.88,76.06,75.81,76.01,74633.0,68.8154,68.9787,68.7519,68.9333,74633.0
2018-09-07 10:00:00,75.98,76.12,75.97,76.06,84751.0,68.9061,69.0331,68.897,68.9787,84751.0
2018-09-07 10:10:00,76.06,76.21,75.94,75.96,41513.0,68.9787,69.1147,68.8698,68.888,41513.0
2018-09-07 10:20:00,75.97,76.07,75.9,75.96,29906.0,68.897,68.9877,68.8336,68.888,29906.0
2018-09-07 10:30:00,75.96,76.03,75.88,75.96,31394.0,68.888,68.9515,68.8154,68.888,31394.0
2018-09-07 10:40:00,75.97,76.07,75.88,76.0,39824.0,68.897,68.9877,68.8154,68.9243,39824.0
2018-09-07 10:50:00,76.0,76.07,75.89,75.91,36632.0,68.9243,68.9877,68.8245,68.8426,36632.0
2018-09-07 11:00:00,75.92,75.92,75.82,75.87,42426.0,68.8517,68.8517,68.761,68.8064,42426.0
2018-09-07 11:10:00,75.86,75.87,75.78,75.86,38031.0,68.7973,68.8064,68.7247,68.7973,38031.0
2018-09-07 11:20:00,75.86,75.96,75.78,75.83,43811.0,68.7973,68.888,68.7247,68.7701,43811.0
2018-09-07 11:30:00,75.84,75.96,75.81,75.94,31621.0,68.7792,68.888,68.7519,68.8698,31621.0
2018-09-07 11:40:00,75.95,75.96,75.87,75.91,54231.0,68.8789,68.888,68.8064,68.8426,54231.0
2018-09-07 11:50:00,75.91,75.96,75.89,75.9,21131.0,68.8426,68.888,68.8245,68.8336,21131.0
2018-09-07 12:00:00,75.91,75.92,75.67,75.72,71356.0,68.8426,68.8517,68.625,68.6703,71356.0
2018-09-07 12:10:00,75.72,75.89,75.7,75.82,101433.0,68.6703,68.8245,68.6522,68.761,101433.0
2018-09-07 12:20:00,75.81,75.89,75.76,75.77,48376.0,68.7519,68.8245,68.7066,68.7157,48376.0
2018-09-07 12:30:00,75.77,75.87,75.73,75.79,40946.0,68.7157,68.8064,68.6794,68.7338,40946.0
2018-09-07 12:40:00,75.8,75.81,75.69,75.79,33557.0,68.7429,68.7519,68.6431,68.7338,33557.0
2018-09-07 12:50:00,75.8,75.86,75.8,75.85,35541.0,68.7429,68.7973,68.7429,68.7882,35541.0
2018-09-07 13:00:00,75.85,75.88,75.77,75.77,47503.0,68.7882,68.8154,68.7157,68.7157,47503.0
2018-09-07 13:10:00,75.76,75.78,75.52,75.52,42347.0,68.7066,68.7247,68.4889,68.4889,42347.0
2018-09-07 13:20:00,75.52,75.68,75.5,75.68,47212.0,68.4889,68.634,68.4708,68.634,47212.0
2018-09-07 13:30:00,75.69,75.71,75.62,75.63,31024.0,68.6431,68.6613,68.5796,68.5887,31024.0
2018-09-07 13:40:00,75.62,75.71,75.6,75.63,28873.0,68.5796,68.6613,68.5615,68.5887,28873.0
2018-09-07 13:50:00,75.62,75.7,75.61,75.63,33486.0,68.5796,68.6522,68.5706,68.5887,33486.0
2018-09-07 14:00:00,75.64,75.73,75.63,75.73,31297.0,68.5978,68.6794,68.5887,68.6794,31297.0
2018-09-07 14:10:00,75.73,75.84,75.72,75.79,36009.0,68.6794,68.7792,68.6703,68.7338,36009.0
2018-09-07 14:20:00,75.78,75.89,75.77,75.86,38899.0,68.7247,68.8245,68.7157,68.7973,38899.0
2018-09-07 14:30:00,75.87,75.87,75.75,75.75,35053.0,68.8064,68.8064,68.6975,68.6975,35053.0
2018-09-07 14:40:00,75.75,75.85,75.74,75.8,47903.0,68.6975,68.7882,68.6885,68.7429,47903.0
2018-09-07 14:50:00,75.79,75.85,75.75,75.84,52238.0,68.7338,68.7882,68.6975,68.7792,52238.0
2018-09-07 15:00:00,75.84,75.87,75.79,75.8,33524.0,68.7792,68.8064,68.7338,68.7429,33524.0
2018-09-07 15:10:00,75.8,75.85,75.76,75.77,45243.0,68.7429,68.7882,68.7066,68.7157,45243.0
2018-09-07 15:20:00,75.76,75.85,75.75,75.83,71338.0,68.7066,68.7882,68.6975,68.7701,71338.0
2018-09-07 15:30:00,75.83,75.85,75.73,75.77,95805.0,68.7701,68.7882,68.6794,68.7157,95805.0
2018-09-07 15:40:00,75.76,75.78,75.72,75.73,92894.0,68.7066,68.7247,68.6703,68.6794,92894.0
2018-09-07 15:50:00,75.73,75.82,75.58,75.74,346856.0,68.6794,68.761,68.5434,68.6885,346856.0
2018-09-10 09:30:00,75.91,76.09,75.83,76.03,97182.0,68.8426,69.0059,68.7701,68.9515,97182.0
2018-09-10 09:40:00,76.06,76.06,75.75,75.96,31892.0,68.9787,68.9787,68.6975,68.888,31892.0
2018-09-10 09:50:00,75.95,76.06,75.94,76.0,40423.0,68.8789,68.9787,68.8698,68.9243,40423.0
2018-09-10 10:00:00,75.98,76.09,75.97,76.04,32211.0,68.9061,69.0059,68.897,68.9605,32211.0
2018-09-10 10:10:00,76.03,76.09,75.93,76.05,80567.0,68.9515,69.0059,68.8608,68.9696,80567.0
2018-09-10 10:20:00,76.06,76.07,75.95,76.0,37296.0,68.9787,68.9877,68.8789,68.9243,37296.0
2018-09-10 10:30:00,76.02,76.06,75.96,76.05,29155.0,68.9424,68.9787,68.888,68.9696,29155.0
2018-09-10 10:40:00,76.05,76.23,76.04,76.12,50270.0,68.9696,69.1328,68.9605,69.0331,50270.0
2018-09-10 10:50:00,76.11,76.17,76.07,76.08,35168.0,69.024,69.0784,68.9877,68.9968,35168.0
2018-09-10 11:00:00,76.08,76.15,75.96,76.13,41151.0,68.9968,69.0603,68.888,69.0422,41151.0
2018-09-10 11:10:00,76.13,76.16,76.08,76.14,33540.0,69.0422,69.0694,68.9968,69.0512,33540.0
2018-09-10 11:20:00,76.14,76.17,76.08,76.15,68191.0,69.0512,69.0784,68.9968,69.0603,68191.0
2018-09-10 11:30:00,76.15,76.2,76.12,76.14,24205.0,69.0603,69.1056,69.0331,69.0512,24205.0
2018-09-10 11:40:00,76.14,76.23,76.08,76.22,25987.0,69.0512,69.1328,68.9968,69.1238,25987.0
2018-09-10 11:50:00,76.21,76.31,76.19,76.21,25381.0,69.1147,69.2054,69.0966,69.1147,25381.0
2018-09-10 12:00:00,76.2,76.2,76.06,76.1,28407.0,69.1056,69.1056,68.9787,69.0149,28407.0
2018-09-10 12:10:00,76.09,76.11,76.05,76.05,32600.0,69.0059,69.024,68.9696,68.9696,32600.0
2018-09-10 12:20:00,76.05,76.05,75.85,75.89,32942.0,68.9696,68.9696,68.7882,68.8245,32942.0
2018-09-10 12:30:00,75.86,75.92,75.8,75.81,33010.0,68.7973,68.8517,68.7429,68.7519,33010.0
2018-09-10 12:40:00,75.81,75.88,75.79,75.81,43660.0,68.7519,68.8154,68.7338,68.7519,43660.0
2018-09-10 12:50:00,75.8,75.83,75.77,75.8,22770.0,68.7429,68.7701,68.7157,68.7429,22770.0
2018-09-10 13:00:00,75.8,75.87,75.78,75.86,26142.0,68.7429,68.8064,68.7247,68.7973,26142.0
2018-09-10 13:10:00,75.86,75.9,75.86,75.88,21791.0,68.7973,68.8336,68.7973,68.8154,21791.0
2018-09-10 13:20:00,75.88,75.92,75.86,75.89,25464.0,68.8154,68.8517,68.7973,68.8245,25464.0
2018-09-10 13:30:00,75.89,75.91,75.84,75.88,16267.0,68.8245,68.8426,68.7792,68.8154,16267.0
2018-09-10 13:40:00,75.87,75.88,75.77,75.82,29894.0,68.8064,68.8154,68.7157,68.761,29894.0
2018-09-10 13:50:00,75.81,75.84,75.78,75.84,30157.0,68.7519,68.7792,68.7247,68.7792,30157.0
2018-09-10 14:00:00,75.84,75.9,75.8,75.88,44573.0,68.7792,68.8336,68.7429,68.8154,44573.0
2018-09-10 14:10:00,75.89,75.89,75.77,75.78,50728.0,68.8245,68.8245,68.7157,68.7247,50728.0
2018-09-10 14:20:00,75.77,75.78,75.64,75.65,42379.0,68.7157,68.7247,68.5978,68.6068,42379.0
2018-09-10 14:30:00,75.64,75.68,75.63,75.67,47101.0,68.5978,68.634,68.5887,68.625,47101.0
2018-09-10 14:40:00,75.67,75.69,75.63,75.67,28597.0,68.625,68.6431,68.5887,68.625,28597.0
2018-09-10 14:50:00,75.67,75.67,75.59,75.61,27290.0,68.625,68.625,68.5524,68.5706,27290.0
2018-09-10 15:00:00,75.61,75.64,75.54,75.59,70358.0,68.5706,68.5978,68.5071,68.5524,70358.0
2018-09-10 15:10:00,75.59,75.6,75.52,75.53,51492.0,68.5524,68.5615,68.4889,68.498,51492.0
2018-09-10 15:20:00,75.53,75.54,75.44,75.44,54191.0,68.498,68.5071,68.4164,68.4164,54191.0
2018-09-10 15:30:00,75.45,75.49,75.43,75.44,52905.0,68.4255,68.4617,68.4073,68.4164,52905.0
2018-09-10 15:40:00,75.43,75.53,75.41,75.51,90228.0,68.4073,68.498,68.3892,68.4799,90228.0
2018-09-10 15:50:00,75.5,75.6,75.4,75.57,292963.0,68.4708,68.5615,68.3801,68.5343,292963.0
2018-09-11 09:30:00,75.59,75.75,75.23,75.71,77011.0,68.5524,68.6975,68.2259,68.6613,77011.0
2018-09-11 09:40:00,75.76,75.9,75.75,75.8,32019.0,68.7066,68.8336,68.6975,68.7429,32019.0
2018-09-11 09:50:00,75.8,75.84,75.65,75.7,39474.0,68.7429,68.7792,68.6068,68.6522,39474.0
2018-09-11 10:00:00,75.74,75.74,75.6,75.7,55406.0,68.6885,68.6885,68.5615,68.6522,55406.0
2018-09-11 10:10:00,75.71,75.8,75.66,75.69,50795.0,68.6613,68.7429,68.6159,68.6431,50795.0
2018-09-11 10:20:00,75.69,75.9,75.67,75.9,53042.0,68.6431,68.8336,68.625,68.8336,53042.0
2018-09-11 10:30:00,75.9,75.93,75.86,75.92,46825.0,68.8336,68.8608,68.7973,68.8517,46825.0
2018-09-11 10:40:00,75.92,76.04,75.9,76.04,57686.0,68.8517,68.9605,68.8336,68.9605,57686.0
2018-09-11 10:50:00,76.04,76.15,75.99,76.09,50436.0,68.9605,69.0603,68.9152,69.0059,50436.0
2018-09-11 11:00:00,76.1,76.25,76.1,76.22,36227.0,69.0149,69.151,69.0149,69.1238,36227.0
2018-09-11 11:10:00,76.23,76.25,76.15,76.21,32380.0,69.1328,69.151,69.0603,69.1147,32380.0
2018-09-11 11:20:00,76.22,76.3,76.16,76.28,32693.0,69.1238,69.1963,69.0694,69.1782,32693.0
2018-09-11 11:30:00,76.28,76.44,76.28,76.39,30358.0,69.1782,69.3233,69.1782,69.2779,30358.0
2018-09-11 11:40:00,76.38,76.4,76.29,76.33,35581.0,69.2689,69.287,69.1873,69.2235,35581.0
2018-09-11 11:50:00,76.33,76.56,76.33,76.56,40059.0,69.2235,69.4321,69.2235,69.4321,40059.0
2018-09-11 12:00:00,76.56,76.64,76.49,76.62,34263.0,69.4321,69.5047,69.3686,69.4865,34263.0
2018-09-11 12:10:00,76.62,76.64,76.49,76.54,26035.0,69.4865,69.5047,69.3686,69.414,26035.0
2018-09-11 12:20:00,76.54,76.58,76.51,76.55,17466.0,69.414,69.4503,69.3868,69.4231,17466.0
2018-09-11 12:30:00,76.55,76.58,76.54,76.57,18650.0,69.4231,69.4503,69.414,69.4412,18650.0
2018-09-11 12:40:00,76.56,76.58,76.53,76.56,16832.0,69.4321,69.4503,69.4049,69.4321,16832.0
2018-09-11 12:50:00,76.57,76.65,76.54,76.61,26597.0,69.4412,69.5137,69.414,69.4775,26597.0
2018-09-11 13:00:00,76.62,76.68,76.58,76.66,31525.0,69.4865,69.5409,69.4503,69.5228,31525.0
2018-09-11 13:10:00,76.66,76.72,76.63,76.69,17992.0,69.5228,69.5772,69.4956,69.55,17992.0
2018-09-11 13:20:00,76.69,76.69,76.53,76.56,23315.0,69.55,69.55,69.4049,69.4321,23315.0
2018-09-11 13:30:00,76.57,76.61,76.54,76.57,24551.0,69.4412,69.4775,69.414,69.4412,24551.0
2018-09-11 13:40:00,76.57,76.59,76.51,76.53,18207.0,69.4412,69.4593,69.3868,69.4049,18207.0
2018-09-11 13:50:00,76.53,76.56,76.5,76.55,15984.0,69.4049,69.4321,69.3777,69.4231,15984.0
2018-09-11 14:00:00,76.55,76.59,76.52,76.58,17080.0,69.4231,69.4593,69.3958,69.4503,17080.0
2018-09-11 14:10:00,76.59,76.65,76.58,76.65,21054.0,69.4593,69.5137,69.4503,69.5137,21054.0
2018-09-11 14:20:00,76.65,76.65,76.6,76.62,20696.0,69.5137,69.5137,69.4684,69.4865,20696.0
2018-09-11 14:30:00,76.63,76.68,76.62,76.65,24893.0,69.4956,69.5409,69.4865,69.5137,24893.0
2018-09-11 14:40:00,76.65,76.69,76.63,76.69,26014.0,69.5137,69.55,69.4956,69.55,26014.0
2018-09-11 14:50:00,76.69,76.71,76.65,76.67,32209.0,69.55,69.5682,69.5137,69.5319,32209.0
2018-09-11 15:00:00,76.67,76.75,76.66,76.75,28064.0,69.5319,69.6044,69.5228,69.6044,28064.0
2018-09-11 15:10:00,76.74,76.76,76.68,76.7,23321.0,69.5954,69.6135,69.5409,69.5591,23321.0
2018-09-11 15:20:00,76.69,76.72,76.63,76.66,26462.0,69.55,69.5772,69.4956,69.5228,26462.0
2018-09-11 15:30:00,76.65,76.67,76.63,76.64,35730.0,69.5137,69.5319,69.4956,69.5047,35730.0
2018-09-11 15:40:00,76.64,76.65,76.58,76.6,60353.0,69.5047,69.5137,69.4503,69.4684,60353.0
2018-09-11 15:50:00,76.59,76.64,76.4,76.62,373350.0,69.4593,69.5047,69.287,69.4865,373350.0
2018-09-12 09:30:00,76.46,76.8,76.21,76.41,60173.0,69.3414,69.6498,69.1147,69.2961,60173.0
2018-09-12 09:40:00,76.41,76.61,76.37,76.38,71250.0,69.2961,69.4775,69.2598,69.2689,71250.0
2018-09-12 09:50:00,76.38,76.46,76.29,76.31,39243.0,69.2689,69.3414,69.1873,69.2054,39243.0
2018-09-12 10:00:00,76.32,76.4,76.21,76.22,29273.0,69.2145,69.287,69.1147,69.1238,29273.0
2018-09-12 10:10:00,76.21,76.24,76.05,76.05,49705.0,69.1147,69.1419,68.9696,68.9696,49705.0
2018-09-12 10:20:00,76.05,76.06,75.83,75.98,58364.0,68.9696,68.9787,68.7701,68.9061,58364.0
2018-09-12 10:30:00,75.97,75.97,75.65,75.69,92320.0,68.897,68.897,68.6068,68.6431,92320.0
2018-09-12 10:40:00,75.69,75.75,75.49,75.51,88853.0,68.6431,68.6975,68.4617,68.4799,88853.0
2018-09-12 10:50:00,75.49,75.71,75.49,75.61,59166.0,68.4617,68.6613,68.4617,68.5706,59166.0
2018-09-12 11:00:00,75.62,75.73,75.6,75.65,50418.0,68.5796,68.6794,68.5615,68.6068,50418.0
2018-09-12 11:10:00,75.64,76.11,75.64,76.03,50569.0,68.5978,69.024,68.5978,68.9515,50569.0
2018-09-12 11:20:00,76.03,76.1,75.99,76.08,41942.0,68.9515,69.0149,68.9152,68.9968,41942.0
2018-09-12 11:30:00,76.09,76.17,76.07,76.07,33358.0,69.0059,69.0784,68.9877,68.9877,33358.0
2018-09-12 11:40:00,76.07,76.17,76.05,76.13,109379.0,68.9877,69.0784,68.9696,69.0422,109379.0
2018-09-12 11:50:00,76.12,76.14,75.96,75.96,54724.0,69.0331,69.0512,68.888,68.888,54724.0
2018-09-12 12:00:00,75.98,76.16,75.97,75.98,32670.0,68.9061,69.0694,68.897,68.9061,32670.0
2018-09-12 12:10:00,75.99,76.04,75.95,75.97,22122.0,68.9152,68.9605,68.8789,68.897,22122.0
2018-09-12 12:20:00,75.97,75.99,75.92,75.93,22590.0,68.897,68.9152,68.8517,68.8608,22590.0
2018-09-12 12:30:00,75.93,75.93,75.84,75.88,32019.0,68.8608,68.8608,68.7792,68.8154,32019.0
2018-09-12 12:40:00,75.89,75.92,75.84,75.88,20615.0,68.8245,68.8517,68.7792,68.8154,20615.0
2018-09-12 12:50:00,75.87,75.96,75.86,75.95,20913.0,68.8064,68.888,68.7973,68.8789,20913.0
2018-09-12 13:00:00,75.95,76.0,75.87,75.9,34450.0,68.8789,68.9243,68.8064,68.8336,34450.0
2018-09-12 13:10:00,75.89,75.9,75.81,75.85,20589.0,68.8245,68.8336,68.7519,68.7882,20589.0
2018-09-12 13:20:00,75.85,75.9,75.84,75.87,23537.0,68.7882,68.8336,68.7792,68.8064,23537.0
2018-09-12 13:30:00,75.9,75.91,75.8,75.81,16131.0,68.8336,68.8426,68.7429,68.7519,16131.0
2018-09-12 13:40:00,75.8,75.83,75.77,75.79,24577.0,68.7429,68.7701,68.7157,68.7338,24577.0
2018-09-12 13:50:00,75.79,75.79,75.68,75.69,23075.0,68.7338,68.7338,68.634,68.6431,23075.0
2018-09-12 14:00:00,75.69,75.74,75.67,75.71,24494.0,68.6431,68.6885,68.625,68.6613,24494.0
2018-09-12 14:10:00,75.71,75.73,75.65,75.66,40954.0,68.6613,68.6794,68.6068,68.6159,40954.0
2018-09-12 14:20:00,75.66,75.7,75.56,75.58,45118.0,68.6159,68.6522,68.5252,68.5434,45118.0
2018-09-12 14:30:00,75.58,75.6,75.47,75.5,61942.0,68.5434,68.5615,68.4436,68.4708,61942.0
2018-09-12 14:40:00,75.5,75.52,75.36,75.5,73207.0,68.4708,68.4889,68.3438,68.4708,73207.0
2018-09-12 14:50:00,75.51,75.6,75.48,75.56,30174.0,68.4799,68.5615,68.4527,68.5252,30174.0
2018-09-12 15:00:00,75.56,75.59,75.54,75.59,62499.0,68.5252,68.5524,68.5071,68.5524,62499.0
2018-09-12 15:10:00,75.59,75.61,75.53,75.54,56125.0,68.5524,68.5706,68.498,68.5071,56125.0
2018-09-12 15:20:00,75.54,75.58,75.53,75.55,62105.0,68.5071,68.5434,68.498,68.5162,62105.0
2018-09-12 15:30:00,75.55,75.76,75.55,75.71,52531.0,68.5162,68.7066,68.5162,68.6613,52531.0
2018-09-12 15:40:00,75.7,75.73,75.69,75.73,59834.0,68.6522,68.6794,68.6431,68.6794,59834.0
2018-09-12 15:50:00,75.73,75.79,75.69,75.71,149427.0,68.6794,68.7338,68.6431,68.6613,149427.0
2018-09-13 09:30:00,75.95,76.39,75.82,76.2,164186.0,68.8789,69.2779,68.761,69.1056,164186.0
2018-09-13 09:40:00,76.2,76.41,76.13,76.41,83583.0,69.1056,69.2961,69.0422,69.2961,83583.0
2018-09-13 09:50:00,76.41,76.42,76.27,76.34,63658.0,69.2961,69.3052,69.1691,69.2326,63658.0
2018-09-13 10:00:00,76.34,76.58,76.34,76.41,149385.0,69.2326,69.4503,69.2326,69.2961,149385.0
2018-09-13 10:10:00,76.4,76.5,76.27,76.35,91201.0,69.287,69.3777,69.1691,69.2417,91201.0
2018-09-13 10:20:00,76.35,76.39,76.19,76.23,57508.0,69.2417,69.2779,69.0966,69.1328,57508.0
2018-09-13 10:30:00,76.23,76.24,76.0,76.04,152299.0,69.1328,69.1419,68.9243,68.9605,152299.0
2018-09-13 10:40:00,76.04,76.18,76.02,76.12,211924.0,68.9605,69.0875,68.9424,69.0331,211924.0
2018-09-13 10:50:00,76.11,76.15,76.05,76.15,98374.0,69.024,69.0603,68.9696,69.0603,98374.0
2018-09-13 11:00:00,76.14,76.36,76.05,76.32,105926.0,69.0512,69.2507,68.9696,69.2145,105926.0
2018-09-13 11:10:00,76.32,76.5,76.29,76.48,163519.0,69.2145,69.3777,69.1873,69.3596,163519.0
2018-09-13 11:20:00,76.48,76.52,76.46,76.5,101301.0,69.3596,69.3958,69.3414,69.3777,101301.0
2018-09-13 11:30:00,76.5,76.51,76.46,76.48,86224.0,69.3777,69.3868,69.3414,69.3596,86224.0
2018-09-13 11:40:00,76.49,76.54,76.45,76.45,54447.0,69.3686,69.414,69.3324,69.3324,54447.0
2018-09-13 11:50:00,76.48,76.6,76.46,76.56,85518.0,69.3596,69.4684,69.3414,69.4321,85518.0
2018-09-13 12:00:00,76.58,76.79,76.57,76.59,118703.0,69.4503,69.6407,69.4412,69.4593,118703.0
2018-09-13 12:10:00,76.63,76.76,76.59,76.75,75141.0,69.4956,69.6135,69.4593,69.6044,75141.0
2018-09-13 12:20:00,76.75,76.9,76.74,76.89,29140.0,69.6044,69.7405,69.5954,69.7314,29140.0
2018-09-13 12:30:00,76.9,77.0,76.9,76.99,41292.0,69.7405,69.8312,69.7405,69.8221,41292.0
2018-09-13 12:40:00,76.99,76.99,76.92,76.96,24111.0,69.8221,69.8221,69.7586,69.7949,24111.0
2018-09-13 12:50:00,76.96,77.01,76.94,76.94,50341.0,69.7949,69.8402,69.7767,69.7767,50341.0
2018-09-13 13:00:00,76.95,77.0,76.88,76.95,28610.0,69.7858,69.8312,69.7223,69.7858,28610.0
2018-09-13 13:10:00,76.95,77.01,76.9,76.99,22173.0,69.7858,69.8402,69.7405,69.8221,22173.0
2018-09-13 13:20:00,77.0,77.02,76.97,77.01,28575.0,69.8312,69.8493,69.8039,69.8402,28575.0
2018-09-13 13:30:00,77.01,77.01,76.95,77.0,35831.0,69.8402,69.8402,69.7858,69.8312,35831.0
2018-09-13 13:40:00,77.0,77.01,76.96,76.98,28635.0,69.8312,69.8402,69.7949,69.813,28635.0
2018-09-13 13:50:00,76.98,77.06,76.98,77.05,32385.0,69.813,69.8856,69.813,69.8765,32385.0
2018-09-13 14:00:00,77.05,77.18,77.03,77.17,117722.0,69.8765,69.9944,69.8584,69.9853,117722.0
2018-09-13 14:10:00,77.17,77.23,77.09,77.12,41579.0,69.9853,70.0397,69.9128,69.94,41579.0
2018-09-13 14:20:00,77.11,77.12,77.0,77.01,33246.0,69.9309,69.94,69.8312,69.8402,33246.0
2018-09-13 14:30:00,77.01,77.05,76.98,77.03,21091.0,69.8402,69.8765,69.813,69.8584,21091.0
2018-09-13 14:40:00,77.04,77.08,77.03,77.06,16977.0,69.8674,69.9037,69.8584,69.8856,16977.0
2018-09-13 14:50:00,77.06,77.11,77.05,77.1,29827.0,69.8856,69.9309,69.8765,69.9218,29827.0
2018-09-13 15:00:00,77.1,77.13,77.05,77.06,27984.0,69.9218,69.9491,69.8765,69.8856,27984.0
2018-09-13 15:10:00,77.07,77.09,77.03,77.05,31243.0,69.8946,69.9128,69.8584,69.8765,31243.0
2018-09-13 15:20:00,77.05,77.07,77.01,77.05,51052.0,69.8765,69.8946,69.8402,69.8765,51052.0
2018-09-13 15:30:00,77.05,77.09,77.03,77.03,54031.0,69.8765,69.9128,69.8584,69.8584,54031.0
2018-09-13 15:40:00,77.04,77.08,77.02,77.08,61440.0,69.8674,69.9037,69.8493,69.9037,61440.0
2018-09-13 15:50:00,77.08,77.22,77.08,77.2,228519.0,69.9037,70.0307,69.9037,70.0125,228519.0
2018-09-14 09:30:00,77.2,77.2,76.4,76.52,136499.0,70.0125,70.0125,69.287,69.3958,136499.0
2018-09-14 09:40:00,76.56,76.86,76.54,76.83,20362.0,69.4321,69.7042,69.414,69.677,20362.0
2018-09-14 09:50:00,76.86,76.87,76.56,76.67,111562.0,69.7042,69.7133,69.4321,69.5319,111562.0
2018-09-14 10:00:00,76.67,76.72,76.5,76.7,60141.0,69.5319,69.5772,69.3777,69.5591,60141.0
2018-09-14 10:10:00,76.7,76.77,76.52,76.53,37647.0,69.5591,69.6226,69.3958,69.4049,37647.0
2018-09-14 10:20:00,76.53,76.66,76.52,76.65,31718.0,69.4049,69.5228,69.3958,69.5137,31718.0
2018-09-14 10:30:00,76.66,76.86,76.65,76.82,31876.0,69.5228,69.7042,69.5137,69.6679,31876.0
2018-09-14 10:40:00,76.82,76.96,76.81,76.83,39357.0,69.6679,69.7949,69.6588,69.677,39357.0
2018-09-14 10:50:00,76.83,76.97,76.81,76.88,37656.0,69.677,69.8039,69.6588,69.7223,37656.0
2018-09-14 11:00:00,76.89,76.92,76.84,76.87,43827.0,69.7314,69.7586,69.6861,69.7133,43827.0
2018-09-14 11:10:00,76.87,76.88,76.72,76.72,22500.0,69.7133,69.7223,69.5772,69.5772,22500.0
2018-09-14 11:20:00,76.72,76.76,76.66,76.68,31355.0,69.5772,69.6135,69.5228,69.5409,31355.0
2018-09-14 11:30:00,76.68,76.8,76.68,76.75,41724.0,69.5409,69.6498,69.5409,69.6044,41724.0
2018-09-14 11:40:00,76.75,76.79,76.71,76.78,30954.0,69.6044,69.6407,69.5682,69.6316,30954.0
2018-09-14 11:50:00,76.78,76.89,76.77,76.87,38688.0,69.6316,69.7314,69.6226,69.7133,38688.0
2018-09-14 12:00:00,76.88,76.88,76.68,76.83,83689.0,69.7223,69.7223,69.5409,69.677,83689.0
2018-09-14 12:10:00,76.82,76.84,76.74,76.74,36865.0,69.6679,69.6861,69.5954,69.5954,36865.0
2018-09-14 12:20:00,76.74,76.76,76.56,76.58,38998.0,69.5954,69.6135,69.4321,69.4503,38998.0
2018-09-14 12:30:00,76.57,76.62,76.54,76.58,23837.0,69.4412,69.4865,69.414,69.4503,23837.0
2018-09-14 12:40:00,76.58,76.67,76.58,76.65,16307.0,69.4503,69.5319,69.4503,69.5137,16307.0
2018-09-14 12:50:00,76.64,76.72,76.55,76.57,35633.0,69.5047,69.5772,69.4231,69.4412,35633.0
2018-09-14 13:00:00,76.56,76.58,76.46,76.47,18577.0,69.4321,69.4503,69.3414,69.3505,18577.0
2018-09-14 13:10:00,76.45,76.6,76.43,76.58,25862.0,69.3324,69.4684,69.3142,69.4503,25862.0
2018-09-14 13:20:00,76.59,76.66,76.59,76.66,15998.0,69.4593,69.5228,69.4593,69.5228,15998.0
2018-09-14 13:30:00,76.65,76.7,76.65,76.67,19355.0,69.5137,69.5591,69.5137,69.5319,19355.0
2018-09-14 13:40:00,76.66,76.68,76.63,76.65,18636.0,69.5228,69.5409,69.4956,69.5137,18636.0
2018-09-14 13:50:00,76.66,76.69,76.59,76.59,39250.0,69.5228,69.55,69.4593,69.4593,39250.0
2018-09-14 14:00:00,76.6,76.67,76.57,76.6,35398.0,69.4684,69.5319,69.4412,69.4684,35398.0
2018-09-14 14:10:00,76.61,76.61,76.34,76.37,46901.0,69.4775,69.4775,69.2326,69.2598,46901.0
2018-09-14 14:20:00,76.37,76.49,76.36,76.45,40983.0,69.2598,69.3686,69.2507,69.3324,40983.0
2018-09-14 14:30:00,76.45,76.46,76.4,76.41,35151.0,69.3324,69.3414,69.287,69.2961,35151.0
2018-09-14 14:40:00,76.42,76.42,76.29,76.3,46388.0,69.3052,69.3052,69.1873,69.1963,46388.0
2018-09-14 14:50:00,76.3,76.3,76.21,76.22,44106.0,69.1963,69.1963,69.1147,69.1238,44106.0
2018-09-14 15:00:00,76.22,76.29,76.21,76.26,40375.0,69.1238,69.1873,69.1147,69.1601,40375.0
2018-09-14 15:10:00,76.27,76.28,76.22,76.23,52342.0,69.1691,69.1782,69.1238,69.1328,52342.0
2018-09-14 15:20:00,76.22,76.23,76.17,76.17,54778.0,69.1238,69.1328,69.0784,69.0784,54778.0
2018-09-14 15:30:00,76.17,76.19,76.08,76.09,97505.0,69.0784,69.0966,68.9968,69.0059,97505.0
2018-09-14 15:40:00,76.1,76.18,76.09,76.14,95012.0,69.0149,69.0875,69.0059,69.0512,95012.0
2018-09-14 15:50:00,76.14,76.34,76.14,76.27,228223.0,69.0512,69.2326,69.0512,69.1691,228223.0
2018-09-17 09:30:00,76.33,76.5,76.05,76.06,65056.0,69.2235,69.3777,68.9696,68.9787,65056.0
2018-09-17 09:40:00,76.07,76.3,76.05,76.25,20615.0,68.9877,69.1963,68.9696,69.151,20615.0
2018-09-17 09:50:00,76.26,76.45,76.25,76.4,19724.0,69.1601,69.3324,69.151,69.287,19724.0
2018-09-17 10:00:00,76.41,76.62,76.37,76.58,44165.0,69.2961,69.4865,69.2598,69.4503,44165.0
2018-09-17 10:10:00,76.59,76.63,76.42,76.52,42172.0,69.4593,69.4956,69.3052,69.3958,42172.0
2018-09-17 10:20:00,76.54,76.55,76.36,76.4,53952.0,69.414,69.4231,69.2507,69.287,53952.0
2018-09-17 10:30:00,76.42,76.47,76.27,76.46,92725.0,69.3052,69.3505,69.1691,69.3414,92725.0
2018-09-17 10:40:00,76.46,76.47,76.31,76.33,22992.0,69.3414,69.3505,69.2054,69.2235,22992.0
2018-09-17 10:50:00,76.34,76.35,76.17,76.25,34647.0,69.2326,69.2417,69.0784,69.151,34647.0
2018-09-17 11:00:00,76.26,76.29,76.21,76.25,25861.0,69.1601,69.1873,69.1147,69.151,25861.0
2018-09-17 11:10:00,76.26,76.27,76.04,76.06,22451.0,69.1601,69.1691,68.9605,68.9787,22451.0
2018-09-17 11:20:00,76.05,76.09,76.01,76.09,31652.0,68.9696,69.0059,68.9333,69.0059,31652.0
2018-09-17 11:30:00,76.09,76.2,76.09,76.2,21767.0,69.0059,69.1056,69.0059,69.1056,21767.0
2018-09-17 11:40:00,76.2,76.21,76.07,76.09,15768.0,69.1056,69.1147,68.9877,69.0059,15768.0
2018-09-17 11:50:00,76.09,76.18,76.07,76.13,25383.0,69.0059,69.0875,68.9877,69.0422,25383.0
2018-09-17 12:00:00,76.13,76.14,76.09,76.12,18783.0,69.0422,69.0512,69.0059,69.0331,18783.0
2018-09-17 12:10:00,76.12,76.22,76.12,76.22,18588.0,69.0331,69.1238,69.0331,69.1238,18588.0
2018-09-17 12:20:00,76.22,76.3,76.22,76.28,15978.0,69.1238,69.1963,69.1238,69.1782,15978.0
2018-09-17 12:30:00,76.28,76.31,76.25,76.3,20654.0,69.1782,69.2054,69.151,69.1963,20654.0
2018-09-17 12:40:00,76.3,76.33,76.27,76.33,31447.0,69.1963,69.2235,69.1691,69.2235,31447.0
2018-09-17 12:50:00,76.34,76.36,76.25,76.33,17330.0,69.2326,69.2507,69.151,69.2235,17330.0
2018-09-17 13:00:00,76.33,76.36,76.29,76.31,13195.0,69.2235,69.2507,69.1873,69.2054,13195.0
2018-09-17 13:10:00,76.3,76.3,76.02,76.07,39415.0,69.1963,69.1963,68.9424,68.9877,39415.0
2018-09-17 13:20:00,76.06,76.06,75.81,75.85,127967.0,68.9787,68.9787,68.7519,68.7882,127967.0
2018-09-17 13:30:00,75.86,75.94,75.85,75.92,50738.0,68.7973,68.8698,68.7882,68.8517,50738.0
2018-09-17 13:40:00,75.92,76.17,75.91,76.17,49448.0,68.8517,69.0784,68.8426,69.0784,49448.0
2018-09-17 13:50:00,76.17,76.22,76.1,76.15,29057.0,69.0784,69.1238,69.0149,69.0603,29057.0
2018-09-17 14:00:00,76.14,76.22,76.12,76.19,23113.0,69.0512,69.1238,69.0331,69.0966,23113.0
2018-09-17 14:10:00,76.18,76.23,76.12,76.22,25239.0,69.0875,69.1328,69.0331,69.1238,25239.0
2018-09-17 14:20:00,76.22,76.26,76.19,76.23,27128.0,69.1238,69.1601,69.0966,69.1328,27128.0
2018-09-17 14:30:00,76.24,76.25,76.18,76.2,18241.0,69.1419,69.151,69.0875,69.1056,18241.0
2018-09-17 14:40:00,76.2,76.21,76.18,76.2,17028.0,69.1056,69.1147,69.0875,69.1056,17028.0
2018-09-17 14:50:00,76.2,76.23,76.15,76.19,34175.0,69.1056,69.1328,69.0603,69.0966,34175.0
2018-09-17 15:00:00,76.19,76.25,76.18,76.21,26458.0,69.0966,69.151,69.0875,69.1147,26458.0
2018-09-17 15:10:00,76.22,76.26,76.18,76.18,29889.0,69.1238,69.1601,69.0875,69.0875,29889.0
2018-09-17 15:20:00,76.17,76.23,76.15,76.21,17868.0,69.0784,69.1328,69.0603,69.1147,17868.0
2018-09-17 15:30:00,76.2,76.22,76.16,76.17,83662.0,69.1056,69.1238,69.0694,69.0784,83662.0
2018-09-17 15:40:00,76.16,76.19,76.07,76.08,56574.0,69.0694,69.0966,68.9877,68.9968,56574.0
2018-09-17 15:50:00,76.08,76.16,75.94,75.95,263294.0,68.9968,69.0694,68.8698,68.8789,263294.0
2018-09-18 09:30:00,76.28,76.87,75.74,76.7,169293.0,69.1782,69.7133,68.6885,69.5591,169293.0
2018-09-18 09:40:00,76.69,76.95,76.58,76.93,68207.0,69.55,69.7858,69.4503,69.7677,68207.0
2018-09-18 09:50:00,76.95,77.02,76.93,77.01,60312.0,69.7858,69.8493,69.7677,69.8402,60312.0
2018-09-18 10:00:00,77.01,77.04,76.94,76.95,90124.0,69.8402,69.8674,69.7767,69.7858,90124.0
2018-09-18 10:10:00,76.95,77.01,76.86,77.0,45909.0,69.7858,69.8402,69.7042,69.8312,45909.0
2018-09-18 10:20:00,77.0,77.01,76.93,76.99,65124.0,69.8312,69.8402,69.7677,69.8221,65124.0
2018-09-18 10:30:00,76.99,77.02,76.91,76.94,66510.0,69.8221,69.8493,69.7495,69.7767,66510.0
2018-09-18 10:40:00,76.93,76.93,76.76,76.77,74128.0,69.7677,69.7677,69.6135,69.6226,74128.0
2018-09-18 10:50:00,76.77,76.83,76.7,76.76,39078.0,69.6226,69.677,69.5591,69.6135,39078.0
2018-09-18 11:00:00,76.76,76.87,76.72,76.86,54586.0,69.6135,69.7133,69.5772,69.7042,54586.0
2018-09-18 11:10:00,76.87,76.88,76.78,76.79,50114.0,69.7133,69.7223,69.6316,69.6407,50114.0
2018-09-18 11:20:00,76.8,76.82,76.74,76.75,24804.0,69.6498,69.6679,69.5954,69.6044,24804.0
2018-09-18 11:30:00,76.75,76.78,76.66,76.68,59333.0,69.6044,69.6316,69.5228,69.5409,59333.0
2018-09-18 11:40:00,76.68,76.81,76.63,76.66,60187.0,69.5409,69.6588,69.4956,69.5228,60187.0
2018-09-18 11:50:00,76.67,76.69,76.64,76.69,37098.0,69.5319,69.55,69.5047,69.55,37098.0
2018-09-18 12:00:00,76.7,76.82,76.7,76.72,48653.0,69.5591,69.6679,69.5591,69.5772,48653.0
2018-09-18 12:10:00,76.72,76.74,76.69,76.7,32709.0,69.5772,69.5954,69.55,69.5591,32709.0
2018-09-18 12:20:00,76.7,76.73,76.66,76.71,21231.0,69.5591,69.5863,69.5228,69.5682,21231.0
2018-09-18 12:30:00,76.72,76.75,76.66,76.68,33292.0,69.5772,69.6044,69.5228,69.5409,33292.0
2018-09-18 12:40:00,76.67,76.7,76.6,76.64,27978.0,69.5319,69.5591,69.4684,69.5047,27978.0
2018-09-18 12:50:00,76.64,76.65,76.53,76.55,34986.0,69.5047,69.5137,69.4049,69.4231,34986.0
2018-09-18 13:00:00,76.56,76.64,76.53,76.64,26103.0,69.4321,69.5047,69.4049,69.5047,26103.0
2018-09-18 13:10:00,76.64,76.67,76.62,76.64,23032.0,69.5047,69.5319,69.4865,69.5047,23032.0
2018-09-18 13:20:00,76.64,76.66,76.59,76.61,45319.0,69.5047,69.5228,69.4593,69.4775,45319.0
2018-09-18 13:30:00,76.61,76.73,76.6,76.71,38995.0,69.4775,69.5863,69.4684,69.5682,38995.0
2018-09-18 13:40:00,76.71,76.76,76.66,76.72,29675.0,69.5682,69.6135,69.5228,69.5772,29675.0
2018-09-18 13:50:00,76.72,76.75,76.7,76.71,32640.0,69.5772,69.6044,69.5591,69.5682,32640.0
2018-09-18 14:00:00,76.7,76.75,76.69,76.72,35121.0,69.5591,69.6044,69.55,69.5772,35121.0
2018-09-18 14:10:00,76.72,76.76,76.7,76.75,48356.0,69.5772,69.6135,69.5591,69.6044,48356.0
2018-09-18 14:20:00,76.74,76.76,76.7,76.71,69052.0,69.5954,69.6135,69.5591,69.5682,69052.0
2018-09-18 14:30:00,76.72,76.8,76.72,76.77,56597.0,69.5772,69.6498,69.5772,69.6226,56597.0
2018-09-18 14:40:00,76.78,76.86,76.77,76.83,37853.0,69.6316,69.7042,69.6226,69.677,37853.0
2018-09-18 14:50:00,76.83,76.85,76.81,76.82,31753.0,69.677,69.6951,69.6588,69.6679,31753.0
2018-09-18 15:00:00,76.82,76.95,76.82,76.93,34716.0,69.6679,69.7858,69.6679,69.7677,34716.0
2018-09-18 15:10:00,76.93,76.96,76.89,76.96,30782.0,69.7677,69.7949,69.7314,69.7949,30782.0
2018-09-18 15:20:00,76.97,77.02,76.97,76.99,37280.0,69.8039,69.8493,69.8039,69.8221,37280.0
2018-09-18 15:30:00,76.99,76.99,76.91,76.97,36240.0,69.8221,69.8221,69.7495,69.8039,36240.0
2018-09-18 15:40:00,76.97,77.0,76.91,76.96,67312.0,69.8039,69.8312,69.7495,69.7949,67312.0
2018-09-18 15:50:00,76.95,76.95,76.83,76.88,153472.0,69.7858,69.7858,69.677,69.7223,153472.0
2018-09-19 09:30:00,77.69,77.69,76.81,76.82,48810.0,70.4569,70.4569,69.6588,69.6679,48810.0
2018-09-19 09:40:00,76.85,76.86,76.55,76.63,31103.0,69.6951,69.7042,69.4231,69.4956,31103.0
2018-09-19 09:50:00,76.64,76.64,76.51,76.57,23874.0,69.5047,69.5047,69.3868,69.4412,23874.0
2018-09-19 10:00:00,76.58,76.75,76.58,76.68,29020.0,69.4503,69.6044,69.4503,69.5409,29020.0
2018-09-19 10:10:00,76.65,76.65,76.4,76.42,47121.0,69.5137,69.5137,69.287,69.3052,47121.0
2018-09-19 10:20:00,76.4,76.52,76.38,76.4,45886.0,69.287,69.3958,69.2689,69.287,45886.0
2018-09-19 10:30:00,76.42,76.48,76.34,76.39,27581.0,69.3052,69.3596,69.2326,69.2779,27581.0
2018-09-19 10:40:00,76.38,76.46,76.32,76.34,30662.0,69.2689,69.3414,69.2145,69.2326,30662.0
2018-09-19 10:50:00,76.33,76.34,76.23,76.28,43556.0,69.2235,69.2326,69.1328,69.1782,43556.0
2018-09-19 11:00:00,76.28,76.46,76.23,76.46,39566.0,69.1782,69.3414,69.1328,69.3414,39566.0
2018-09-19 11:10:00,76.5,76.51,76.31,76.32,55520.0,69.3777,69.3868,69.2054,69.2145,55520.0
2018-09-19 11:20:00,76.3,76.3,76.04,76.08,62062.0,69.1963,69.1963,68.9605,68.9968,62062.0
2018-09-19 11:30:00,76.09,76.33,76.09,76.33,20158.0,69.0059,69.2235,69.0059,69.2235,20158.0
2018-09-19 11:40:00,76.36,76.37,76.15,76.2,53353.0,69.2507,69.2598,69.0603,69.1056,53353.0
2018-09-19 11:50:00,76.19,76.42,76.19,76.42,17566.0,69.0966,69.3052,69.0966,69.3052,17566.0
2018-09-19 12:00:00,76.4,76.43,76.28,76.28,29330.0,69.287,69.3142,69.1782,69.1782,29330.0
2018-09-19 12:10:00,76.28,76.28,76.15,76.27,19340.0,69.1782,69.1782,69.0603,69.1691,19340.0
2018-09-19 12:20:00,76.28,76.28,76.17,76.17,19367.0,69.1782,69.1782,69.0784,69.0784,19367.0
2018-09-19 12:30:00,76.17,76.22,76.01,76.05,29970.0,69.0784,69.1238,68.9333,68.9696,29970.0
2018-09-19 12:40:00,76.03,76.12,76.02,76.12,11673.0,68.9515,69.0331,68.9424,69.0331,11673.0
2018-09-19 12:50:00,76.14,76.18,76.14,76.18,11066.0,69.0512,69.0875,69.0512,69.0875,11066.0
2018-09-19 13:00:00,76.18,76.19,76.14,76.14,13819.0,69.0875,69.0966,69.0512,69.0512,13819.0
2018-09-19 13:10:00,76.14,76.18,76.13,76.15,7587.0,69.0512,69.0875,69.0422,69.0603,7587.0
2018-09-19 13:20:00,76.13,76.23,76.13,76.19,8880.0,69.0422,69.1328,69.0422,69.0966,8880.0
2018-09-19 13:30:00,76.2,76.25,76.19,76.25,9231.0,69.1056,69.151,69.0966,69.151,9231.0
2018-09-19 13:40:00,76.24,76.27,76.19,76.2,11706.0,69.1419,69.1691,69.0966,69.1056,11706.0
2018-09-19 13:50:00,76.2,76.21,76.17,76.17,13844.0,69.1056,69.1147,69.0784,69.0784,13844.0
2018-09-19 14:00:00,76.17,76.2,76.15,76.17,13965.0,69.0784,69.1056,69.0603,69.0784,13965.0
2018-09-19 14:10:00,76.17,76.18,76.14,76.14,11793.0,69.0784,69.0875,69.0512,69.0512,11793.0
2018-09-19 14:20:00,76.15,76.15,76.04,76.06,24234.0,69.0603,69.0603,68.9605,68.9787,24234.0
2018-09-19 14:30:00,76.06,76.1,76.04,76.1,24381.0,68.9787,69.0149,68.9605,69.0149,24381.0
2018-09-19 14:40:00,76.1,76.12,76.06,76.12,15223.0,69.0149,69.0331,68.9787,69.0331,15223.0
2018-09-19 14:50:00,76.13,76.13,76.08,76.08,19634.0,69.0422,69.0422,68.9968,68.9968,19634.0
2018-09-19 15:00:00,76.08,76.14,76.08,76.14,11676.0,68.9968,69.0512,68.9968,69.0512,11676.0
2018-09-19 15:10:00,76.14,76.16,76.12,76.13,19673.0,69.0512,69.0694,69.0331,69.0422,19673.0
2018-09-19 15:20:00,76.14,76.21,76.12,76.17,18761.0,69.0512,69.1147,69.0331,69.0784,18761.0
2018-09-19 15:30:00,76.17,76.22,76.16,76.19,46539.0,69.0784,69.1238,69.0694,69.0966,46539.0
2018-09-19 15:40:00,76.2,76.2,76.12,76.14,85667.0,69.1056,69.1056,69.0331,69.0512,85667.0
2018-09-19 15:50:00,76.15,76.18,76.08,76.09,198454.0,69.0603,69.0875,68.9968,69.0059,198454.0
2018-09-20 09:30:00,76.39,76.77,76.39,76.69,88854.0,69.2779,69.6226,69.2779,69.55,88854.0
2018-09-20 09:40:00,76.69,76.78,76.59,76.67,44981.0,69.55,69.6316,69.4593,69.5319,44981.0
2018-09-20 09:50:00,76.68,76.69,76.45,76.49,25562.0,69.5409,69.55,69.3324,69.3686,25562.0
2018-09-20 10:00:00,76.55,76.66,76.48,76.65,45805.0,69.4231,69.5228,69.3596,69.5137,45805.0
2018-09-20 10:10:00,76.65,76.83,76.65,76.83,43053.0,69.5137,69.677,69.5137,69.677,43053.0
2018-09-20 10:20:00,76.82,76.92,76.78,76.79,61999.0,69.6679,69.7586,69.6316,69.6407,61999.0
2018-09-20 10:30:00,76.8,76.86,76.75,76.84,49515.0,69.6498,69.7042,69.6044,69.6861,49515.0
2018-09-20 10:40:00,76.85,76.98,76.84,76.95,38140.0,69.6951,69.813,69.6861,69.7858,38140.0
2018-09-20 10:50:00,76.95,76.97,76.91,76.93,26033.0,69.7858,69.8039,69.7495,69.7677,26033.0
2018-09-20 11:00:00,76.94,77.03,76.93,76.98,30089.0,69.7767,69.8584,69.7677,69.813,30089.0
2018-09-20 11:10:00,76.98,76.98,76.89,76.91,23324.0,69.813,69.813,69.7314,69.7495,23324.0
2018-09-20 11:20:00,76.91,76.98,76.9,76.97,16100.0,69.7495,69.813,69.7405,69.8039,16100.0
2018-09-20 11:30:00,76.97,77.06,76.95,77.01,24515.0,69.8039,69.8856,69.7858,69.8402,24515.0
2018-09-20 11:40:00,77.01,77.07,76.98,77.03,46686.0,69.8402,69.8946,69.813,69.8584,46686.0
2018-09-20 11:50:00,77.03,77.19,77.02,77.18,23840.0,69.8584,70.0035,69.8493,69.9944,23840.0
2018-09-20 12:00:00,77.18,77.19,77.12,77.18,38272.0,69.9944,70.0035,69.94,69.9944,38272.0
2018-09-20 12:10:00,77.17,77.24,77.16,77.2,29349.0,69.9853,70.0488,69.9763,70.0125,29349.0
2018-09-20 12:20:00,77.21,77.27,77.16,77.19,24356.0,70.0216,70.076,69.9763,70.0035,24356.0
2018-09-20 12:30:00,77.19,77.2,77.15,77.17,24894.0,70.0035,70.0125,69.9672,69.9853,24894.0
2018-09-20 12:40:00,77.17,77.18,77.07,77.12,54252.0,69.9853,69.9944,69.8946,69.94,54252.0
2018-09-20 12:50:00,77.12,77.21,77.1,77.2,52823.0,69.94,70.0216,69.9218,70.0125,52823.0
2018-09-20 13:00:00,77.21,77.28,77.18,77.25,25917.0,70.0216,70.0851,69.9944,70.0579,25917.0
2018-09-20 13:10:00,77.24,77.28,77.23,77.26,23456.0,70.0488,70.0851,70.0397,70.0669,23456.0
2018-09-20 13:20:00,77.27,77.29,77.21,77.23,22044.0,70.076,70.0942,70.0216,70.0397,22044.0
2018-09-20 13:30:00,77.23,77.23,77.2,77.22,19206.0,70.0397,70.0397,70.0125,70.0307,19206.0
2018-09-20 13:40:00,77.23,77.25,77.19,77.23,20477.0,70.0397,70.0579,70.0035,70.0397,20477.0
2018-09-20 13:50:00,77.23,77.24,77.19,77.22,68673.0,70.0397,70.0488,70.0035,70.0307,68673.0
2018-09-20 14:00:00,77.22,77.37,77.21,77.36,32964.0,70.0307,70.1667,70.0216,70.1576,32964.0
2018-09-20 14:10:00,77.36,77.37,77.32,77.35,51420.0,70.1576,70.1667,70.1214,70.1486,51420.0
2018-09-20 14:20:00,77.35,77.38,77.32,77.35,30346.0,70.1486,70.1758,70.1214,70.1486,30346.0
2018-09-20 14:30:00,77.35,77.37,77.28,77.29,47689.0,70.1486,70.1667,70.0851,70.0942,47689.0
2018-09-20 14:40:00,77.29,77.29,77.21,77.27,33055.0,70.0942,70.0942,70.0216,70.076,33055.0
2018-09-20 14:50:00,77.27,77.3,77.26,77.29,29616.0,70.076,70.1032,70.0669,70.0942,29616.0
2018-09-20 15:00:00,77.29,77.33,77.29,77.31,63024.0,70.0942,70.1304,70.0942,70.1123,63024.0
2018-09-20 15:10:00,77.31,77.39,77.3,77.38,39936.0,70.1123,70.1848,70.1032,70.1758,39936.0
2018-09-20 15:20:00,77.37,77.38,77.29,77.3,41500.0,70.1667,70.1758,70.0942,70.1032,41500.0
2018-09-20 15:30:00,77.3,77.3,77.2,77.22,60547.0,70.1032,70.1032,70.0125,70.0307,60547.0
2018-09-20 15:40:00,77.22,77.25,77.16,77.18,93719.0,70.0307,70.0579,69.9763,69.9944,93719.0
2018-09-20 15:50:00,77.17,77.2,77.11,77.18,193814.0,69.9853,70.0125,69.9309,69.9944,193814.0
2018-09-21 09:30:00,77.71,77.85,77.19,77.76,904089.0,70.4751,70.602,70.0035,70.5204,904089.0
2018-09-21 09:40:00,77.74,77.83,77.66,77.74,39554.0,70.5023,70.5839,70.4297,70.5023,39554.0
2018-09-21 09:50:00,77.74,77.75,77.43,77.43,41159.0,70.5023,70.5113,70.2211,70.2211,41159.0
2018-09-21 10:00:00,77.42,77.55,77.36,77.52,41125.0,70.2121,70.3299,70.1576,70.3027,41125.0
2018-09-21 10:10:00,77.52,77.58,77.43,77.51,30775.0,70.3027,70.3572,70.2211,70.2937,30775.0
2018-09-21 10:20:00,77.5,77.52,77.36,77.45,24290.0,70.2846,70.3027,70.1576,70.2393,24290.0
2018-09-21 10:30:00,77.43,77.56,77.42,77.55,17400.0,70.2211,70.339,70.2121,70.3299,17400.0
2018-09-21 10:40:00,77.54,77.57,77.49,77.56,21100.0,70.3209,70.3481,70.2755,70.339,21100.0
2018-09-21 10:50:00,77.55,77.57,77.4,77.44,42016.0,70.3299,70.3481,70.1939,70.2302,42016.0
2018-09-21 11:00:00,77.45,77.5,77.39,77.46,29339.0,70.2393,70.2846,70.1848,70.2483,29339.0
2018-09-21 11:10:00,77.47,77.53,77.47,77.53,15247.0,70.2574,70.3118,70.2574,70.3118,15247.0
2018-09-21 11:20:00,77.54,77.56,77.52,77.54,17852.0,70.3209,70.339,70.3027,70.3209,17852.0
2018-09-21 11:30:00,77.54,77.54,77.47,77.48,15450.0,70.3209,70.3209,70.2574,70.2665,15450.0
2018-09-21 11:40:00,77.48,77.5,77.43,77.47,19502.0,70.2665,70.2846,70.2211,70.2574,19502.0
2018-09-21 11:50:00,77.48,77.56,77.48,77.53,10817.0,70.2665,70.339,70.2665,70.3118,10817.0
2018-09-21 12:00:00,77.53,77.61,77.51,77.61,26661.0,70.3118,70.3844,70.2937,70.3844,26661.0
2018-09-21 12:10:00,77.6,77.63,77.56,77.59,9649.0,70.3753,70.4025,70.339,70.3662,9649.0
2018-09-21 12:20:00,77.58,77.6,77.51,77.54,24095.0,70.3572,70.3753,70.2937,70.3209,24095.0
2018-09-21 12:30:00,77.55,77.56,77.52,77.55,18099.0,70.3299,70.339,70.3027,70.3299,18099.0
2018-09-21 12:40:00,77.55,77.62,77.54,77.62,11133.0,70.3299,70.3934,70.3209,70.3934,11133.0
2018-09-21 12:50:00,77.62,77.64,77.59,77.59,11145.0,70.3934,70.4116,70.3662,70.3662,11145.0
2018-09-21 13:00:00,77.58,77.58,77.51,77.52,14832.0,70.3572,70.3572,70.2937,70.3027,14832.0
2018-09-21 13:10:00,77.52,77.6,77.52,77.6,12574.0,70.3027,70.3753,70.3027,70.3753,12574.0
2018-09-21 13:20:00,77.59,77.63,77.58,77.6,16127.0,70.3662,70.4025,70.3572,70.3753,16127.0
2018-09-21 13:30:00,77.6,77.61,77.56,77.57,8750.0,70.3753,70.3844,70.339,70.3481,8750.0
2018-09-21 13:40:00,77.57,77.58,77.54,77.54,12266.0,70.3481,70.3572,70.3209,70.3209,12266.0
2018-09-21 13:50:00,77.54,77.55,77.49,77.49,16755.0,70.3209,70.3299,70.2755,70.2755,16755.0
2018-09-21 14:00:00,77.5,77.53,77.45,77.46,10704.0,70.2846,70.3118,70.2393,70.2483,10704.0
2018-09-21 14:10:00,77.46,77.47,77.37,77.38,21768.0,70.2483,70.2574,70.1667,70.1758,21768.0
2018-09-21 14:20:00,77.38,77.43,77.37,77.43,13031.0,70.1758,70.2211,70.1667,70.2211,13031.0
2018-09-21 14:30:00,77.42,77.48,77.42,77.47,15530.0,70.2121,70.2665,70.2121,70.2574,15530.0
2018-09-21 14:40:00,77.47,77.48,77.44,77.44,17900.0,70.2574,70.2665,70.2302,70.2302,17900.0
2018-09-21 14:50:00,77.45,77.45,77.33,77.36,20923.0,70.2393,70.2393,70.1304,70.1576,20923.0
2018-09-21 15:00:00,77.36,77.41,77.35,77.41,20384.0,70.1576,70.203,70.1486,70.203,20384.0
2018-09-21 15:10:00,77.41,77.49,77.41,77.45,13481.0,70.203,70.2755,70.203,70.2393,13481.0
2018-09-21 15:20:00,77.45,77.51,77.45,77.45,35703.0,70.2393,70.2937,70.2393,70.2393,35703.0
2018-09-21 15:30:00,77.45,77.5,77.42,77.5,27785.0,70.2393,70.2846,70.2121,70.2846,27785.0
2018-09-21 15:40:00,77.5,77.53,77.44,77.49,45820.0,70.2846,70.3118,70.2302,70.2755,45820.0
2018-09-21 15:50:00,77.48,77.71,77.47,77.6,648945.0,70.2665,70.4751,70.2574,70.3753,648945.0
2018-09-24 09:30:00,76.88,77.35,76.88,77.25,108906.0,69.7223,70.1486,69.7223,70.0579,108906.0
2018-09-24 09:40:00,77.26,77.26,77.0,77.14,53728.0,70.0669,70.0669,69.8312,69.9581,53728.0
2018-09-24 09:50:00,77.14,77.34,77.09,77.25,18398.0,69.9581,70.1395,69.9128,70.0579,18398.0
2018-09-24 10:00:00,77.26,77.3,77.19,77.21,41822.0,70.0669,70.1032,70.0035,70.0216,41822.0
2018-09-24 10:10:00,77.21,77.34,77.21,77.33,35647.0,70.0216,70.1395,70.0216,70.1304,35647.0
2018-09-24 10:20:00,77.32,77.37,77.12,77.17,53324.0,70.1214,70.1667,69.94,69.9853,53324.0
2018-09-24 10:30:00,77.17,77.3,77.15,77.18,52910.0,69.9853,70.1032,69.9672,69.9944,52910.0
2018-09-24 10:40:00,77.17,77.28,77.12,77.22,36867.0,69.9853,70.0851,69.94,70.0307,36867.0
2018-09-24 10:50:00,77.22,77.34,77.18,77.33,38542.0,70.0307,70.1395,69.9944,70.1304,38542.0
2018-09-24 11:00:00,77.33,77.36,77.2,77.25,30601.0,70.1304,70.1576,70.0125,70.0579,30601.0
2018-09-24 11:10:00,77.25,77.29,77.18,77.25,23065.0,70.0579,70.0942,69.9944,70.0579,23065.0
2018-09-24 11:20:00,77.27,77.42,77.26,77.37,24384.0,70.076,70.2121,70.0669,70.1667,24384.0
2018-09-24 11:30:00,77.37,77.42,77.34,77.41,25601.0,70.1667,70.2121,70.1395,70.203,25601.0
2018-09-24 11:40:00,77.4,77.41,77.35,77.41,23500.0,70.1939,70.203,70.1486,70.203,23500.0
2018-09-24 11:50:00,77.4,77.44,77.38,77.39,19720.0,70.1939,70.2302,70.1758,70.1848,19720.0
2018-09-24 12:00:00,77.38,77.46,77.37,77.39,19801.0,70.1758,70.2483,70.1667,70.1848,19801.0
2018-09-24 12:10:00,77.39,77.42,77.37,77.41,21019.0,70.1848,70.2121,70.1667,70.203,21019.0
2018-09-24 12:20:00,77.42,77.44,77.41,77.44,13305.0,70.2121,70.2302,70.203,70.2302,13305.0
2018-09-24 12:30:00,77.43,77.47,77.39,77.47,34595.0,70.2211,70.2574,70.1848,70.2574,34595.0
2018-09-24 12:40:00,77.48,77.55,77.45,77.51,17333.0,70.2665,70.3299,70.2393,70.2937,17333.0
2018-09-24 12:50:00,77.51,77.51,77.39,77.41,18472.0,70.2937,70.2937,70.1848,70.203,18472.0
2018-09-24 13:00:00,77.42,77.43,77.34,77.38,11804.0,70.2121,70.2211,70.1395,70.1758,11804.0
2018-09-24 13:10:00,77.37,77.4,77.33,77.4,15763.0,70.1667,70.1939,70.1304,70.1939,15763.0
2018-09-24 13:20:00,77.41,77.46,77.4,77.45,10940.0,70.203,70.2483,70.1939,70.2393,10940.0
2018-09-24 13:30:00,77.46,77.55,77.42,77.45,82551.0,70.2483,70.3299,70.2121,70.2393,82551.0
2018-09-24 13:40:00,77.44,77.47,77.39,77.42,18112.0,70.2302,70.2574,70.1848,70.2121,18112.0
2018-09-24 13:50:00,77.41,77.44,77.32,77.34,138160.0,70.203,70.2302,70.1214,70.1395,138160.0
2018-09-24 14:00:00,77.35,77.46,77.32,77.43,33532.0,70.1486,70.2483,70.1214,70.2211,33532.0
2018-09-24 14:10:00,77.44,77.52,77.43,77.48,24027.0,70.2302,70.3027,70.2211,70.2665,24027.0
2018-09-24 14:20:00,77.48,77.48,77.42,77.45,21448.0,70.2665,70.2665,70.2121,70.2393,21448.0
2018-09-24 14:30:00,77.45,77.47,77.42,77.45,13789.0,70.2393,70.2574,70.2121,70.2393,13789.0
2018-09-24 14:40:00,77.44,77.46,77.42,77.44,20790.0,70.2302,70.2483,70.2121,70.2302,20790.0
2018-09-24 14:50:00,77.43,77.47,77.37,77.37,25313.0,70.2211,70.2574,70.1667,70.1667,25313.0
2018-09-24 15:00:00,77.37,77.43,77.37,77.39,26385.0,70.1667,70.2211,70.1667,70.1848,26385.0
2018-09-24 15:10:00,77.4,77.4,77.35,77.37,16375.0,70.1939,70.1939,70.1486,70.1667,16375.0
2018-09-24 15:20:00,77.37,77.41,77.35,77.41,19005.0,70.1667,70.203,70.1486,70.203,19005.0
2018-09-24 15:30:00,77.41,77.43,77.37,77.4,32007.0,70.203,70.2211,70.1667,70.1939,32007.0
2018-09-24 15:40:00,77.4,77.4,77.27,77.27,45978.0,70.1939,70.1939,70.076,70.076,45978.0
2018-09-24 15:50:00,77.28,77.31,77.2,77.27,193822.0,70.0851,70.1123,70.0125,70.076,193822.0
2018-09-25 09:30:00,77.6,77.78,77.45,77.72,83533.0,70.3753,70.5385,70.2393,70.4841,83533.0
2018-09-25 09:40:00,77.71,77.75,77.37,77.41,45915.0,70.4751,70.5113,70.1667,70.203,45915.0
2018-09-25 09:50:00,77.41,77.55,77.4,77.46,34734.0,70.203,70.3299,70.1939,70.2483,34734.0
2018-09-25 10:00:00,77.45,77.45,77.3,77.33,27833.0,70.2393,70.2393,70.1032,70.1304,27833.0
2018-09-25 10:10:00,77.32,77.36,77.26,77.34,28971.0,70.1214,70.1576,70.0669,70.1395,28971.0
2018-09-25 10:20:00,77.34,77.34,77.21,77.23,24826.0,70.1395,70.1395,70.0216,70.0397,24826.0
2018-09-25 10:30:00,77.24,77.26,77.2,77.21,23583.0,70.0488,70.0669,70.0125,70.0216,23583.0
2018-09-25 10:40:00,77.21,77.24,77.02,77.09,53424.0,70.0216,70.0488,69.8493,69.9128,53424.0
2018-09-25 10:50:00,77.09,77.18,77.03,77.04,34445.0,69.9128,69.9944,69.8584,69.8674,34445.0
2018-09-25 11:00:00,77.02,77.05,76.96,77.0,26519.0,69.8493,69.8765,69.7949,69.8312,26519.0
2018-09-25 11:10:00,77.0,77.2,76.99,77.12,47831.0,69.8312,70.0125,69.8221,69.94,47831.0
2018-09-25 11:20:00,77.12,77.24,77.08,77.24,24012.0,69.94,70.0488,69.9037,70.0488,24012.0
2018-09-25 11:30:00,77.23,77.26,77.12,77.14,35516.0,70.0397,70.0669,69.94,69.9581,35516.0
2018-09-25 11:40:00,77.14,77.21,77.14,77.2,20686.0,69.9581,70.0216,69.9581,70.0125,20686.0
2018-09-25 11:50:00,77.2,77.24,77.17,77.22,58254.0,70.0125,70.0488,69.9853,70.0307,58254.0
2018-09-25 12:00:00,77.23,77.27,77.2,77.22,21301.0,70.0397,70.076,70.0125,70.0307,21301.0
2018-09-25 12:10:00,77.22,77.22,77.19,77.2,15535.0,70.0307,70.0307,70.0035,70.0125,15535.0
2018-09-25 12:20:00,77.2,77.2,77.14,77.15,13363.0,70.0125,70.0125,69.9581,69.9672,13363.0
2018-09-25 12:30:00,77.14,77.15,77.02,77.04,24788.0,69.9581,69.9672,69.8493,69.8674,24788.0
2018-09-25 12:40:00,77.03,77.06,77.0,77.02,19373.0,69.8584,69.8856,69.8312,69.8493,19373.0
2018-09-25 12:50:00,77.02,77.03,76.97,76.99,10467.0,69.8493,69.8584,69.8039,69.8221,10467.0
2018-09-25 13:00:00,76.99,77.05,76.96,77.0,22829.0,69.8221,69.8765,69.7949,69.8312,22829.0
2018-09-25 13:10:00,76.99,77.0,76.94,76.99,25613.0,69.8221,69.8312,69.7767,69.8221,25613.0
2018-09-25 13:20:00,76.99,76.99,76.91,76.91,30177.0,69.8221,69.8221,69.7495,69.7495,30177.0
2018-09-25 13:30:00,76.91,76.93,76.88,76.93,16512.0,69.7495,69.7677,69.7223,69.7677,16512.0
2018-09-25 13:40:00,76.93,76.94,76.89,76.93,23899.0,69.7677,69.7767,69.7314,69.7677,23899.0
2018-09-25 13:50:00,76.93,76.97,76.9,76.97,26439.0,69.7677,69.8039,69.7405,69.8039,26439.0
2018-09-25 14:00:00,76.98,77.01,76.9,76.9,23114.0,69.813,69.8402,69.7405,69.7405,23114.0
2018-09-25 14:10:00,76.91,76.94,76.86,76.87,25000.0,69.7495,69.7767,69.7042,69.7133,25000.0
2018-09-25 14:20:00,76.88,76.91,76.86,76.87,15302.0,69.7223,69.7495,69.7042,69.7133,15302.0
2018-09-25 14:30:00,76.87,76.89,76.84,76.85,27131.0,69.7133,69.7314,69.6861,69.6951,27131.0
2018-09-25 14:40:00,76.86,76.86,76.81,76.82,23664.0,69.7042,69.7042,69.6588,69.6679,23664.0
2018-09-25 14:50:00,76.83,76.83,76.79,76.8,18592.0,69.677,69.677,69.6407,69.6498,18592.0
2018-09-25 15:00:00,76.8,76.92,76.8,76.92,50342.0,69.6498,69.7586,69.6498,69.7586,50342.0
2018-09-25 15:10:00,76.91,76.92,76.81,76.85,28016.0,69.7495,69.7586,69.6588,69.6951,28016.0
2018-09-25 15:20:00,76.85,76.88,76.83,76.88,30076.0,69.6951,69.7223,69.677,69.7223,30076.0
2018-09-25 15:30:00,76.87,76.92,76.85,76.89,37747.0,69.7133,69.7586,69.6951,69.7314,37747.0
2018-09-25 15:40:00,76.9,76.9,76.81,76.83,46846.0,69.7405,69.7405,69.6588,69.677,46846.0
2018-09-25 15:50:00,76.83,76.84,76.75,76.82,190236.0,69.677,69.6861,69.6044,69.6679,190236.0
2018-09-26 09:30:00,77.05,77.37,76.78,76.82,45514.0,69.8765,70.1667,69.6316,69.6679,45514.0
2018-09-26 09:40:00,76.81,76.83,76.69,76.73,23039.0,69.6588,69.677,69.55,69.5863,23039.0
2018-09-26 09:50:00,76.73,76.74,76.53,76.56,35362.0,69.5863,69.5954,69.4049,69.4321,35362.0
2018-09-26 10:00:00,76.56,76.69,76.55,76.62,29798.0,69.4321,69.55,69.4231,69.4865,29798.0
2018-09-26 10:10:00,76.6,76.62,76.46,76.49,41990.0,69.4684,69.4865,69.3414,69.3686,41990.0
2018-09-26 10:20:00,76.49,76.61,76.46,76.53,29432.0,69.3686,69.4775,69.3414,69.4049,29432.0
2018-09-26 10:30:00,76.55,76.69,76.54,76.68,39822.0,69.4231,69.55,69.414,69.5409,39822.0
2018-09-26 10:40:00,76.69,77.0,76.68,76.98,85795.0,69.55,69.8312,69.5409,69.813,85795.0
2018-09-26 10:50:00,76.99,77.1,76.9,77.09,21208.0,69.8221,69.9218,69.7405,69.9128,21208.0
2018-09-26 11:00:00,77.09,77.21,77.08,77.21,22336.0,69.9128,70.0216,69.9037,70.0216,22336.0
2018-09-26 11:10:00,77.23,77.27,77.1,77.16,19063.0,70.0397,70.076,69.9218,69.9763,19063.0
2018-09-26 11:20:00,77.17,77.36,77.11,77.34,43005.0,69.9853,70.1576,69.9309,70.1395,43005.0
2018-09-26 11:30:00,77.34,77.36,77.24,77.33,15342.0,70.1395,70.1576,70.0488,70.1304,15342.0
2018-09-26 11:40:00,77.33,77.37,77.22,77.23,20697.0,70.1304,70.1667,70.0307,70.0397,20697.0
2018-09-26 11:50:00,77.23,77.24,77.15,77.2,26644.0,70.0397,70.0488,69.9672,70.0125,26644.0
2018-09-26 12:00:00,77.19,77.2,77.14,77.14,15602.0,70.0035,70.0125,69.9581,69.9581,15602.0
2018-09-26 12:10:00,77.12,77.13,77.05,77.12,41216.0,69.94,69.9491,69.8765,69.94,41216.0
2018-09-26 12:20:00,77.11,77.19,77.1,77.17,12842.0,69.9309,70.0035,69.9218,69.9853,12842.0
2018-09-26 12:30:00,77.18,77.18,77.14,77.14,16731.0,69.9944,69.9944,69.9581,69.9581,16731.0
2018-09-26 12:40:00,77.15,77.18,77.14,77.17,10267.0,69.9672,69.9944,69.9581,69.9853,10267.0
2018-09-26 12:50:00,77.17,77.18,77.15,77.17,17095.0,69.9853,69.9944,69.9672,69.9853,17095.0
2018-09-26 13:00:00,77.19,77.2,77.14,77.14,10900.0,70.0035,70.0125,69.9581,69.9581,10900.0
2018-09-26 13:10:00,77.14,77.14,77.1,77.11,13157.0,69.9581,69.9581,69.9218,69.9309,13157.0
2018-09-26 13:20:00,77.11,77.12,77.07,77.07,14050.0,69.9309,69.94,69.8946,69.8946,14050.0
2018-09-26 13:30:00,77.06,77.09,77.01,77.01,14091.0,69.8856,69.9128,69.8402,69.8402,14091.0
2018-09-26 13:40:00,77.03,77.07,77.01,77.02,8800.0,69.8584,69.8946,69.8402,69.8493,8800.0
2018-09-26 13:50:00,77.02,77.15,77.02,77.14,9248.0,69.8493,69.9672,69.8493,69.9581,9248.0
2018-09-26 14:00:00,77.14,77.39,77.11,77.26,30768.0,69.9581,70.1848,69.9309,70.0669,30768.0
2018-09-26 14:10:00,77.27,77.43,77.26,77.39,62714.0,70.076,70.2211,70.0669,70.1848,62714.0
2018-09-26 14:20:00,77.39,77.39,77.21,77.31,21904.0,70.1848,70.1848,70.0216,70.1123,21904.0
2018-09-26 14:30:00,77.31,77.36,77.24,77.29,24723.0,70.1123,70.1576,70.0488,70.0942,24723.0
2018-09-26 14:40:00,77.29,77.32,77.13,77.25,310082.0,70.0942,70.1214,69.9491,70.0579,310082.0
2018-09-26 14:50:00,77.24,77.33,77.23,77.3,17923.0,70.0488,70.1304,70.0397,70.1032,17923.0
2018-09-26 15:00:00,77.28,77.29,77.17,77.22,23524.0,70.0851,70.0942,69.9853,70.0307,23524.0
2018-09-26 15:10:00,77.23,77.27,77.21,77.27,11166.0,70.0397,70.076,70.0216,70.076,11166.0
2018-09-26 15:20:00,77.28,77.42,77.27,77.4,19008.0,70.0851,70.2121,70.076,70.1939,19008.0
2018-09-26 15:30:00,77.4,77.4,77.17,77.18,33627.0,70.1939,70.1939,69.9853,69.9944,33627.0
2018-09-26 15:40:00,77.18,77.18,76.77,76.81,72199.0,69.9944,69.9944,69.6226,69.6588,72199.0
2018-09-26 15:50:00,76.8,76.85,76.68,76.79,288848.0,69.6498,69.6951,69.5409,69.6407,288848.0
2018-09-27 09:30:00,76.5,76.9,76.5,76.86,107997.0,69.3777,69.7405,69.3777,69.7042,107997.0
2018-09-27 09:40:00,76.87,77.04,76.83,76.84,39789.0,69.7133,69.8674,69.677,69.6861,39789.0
2018-09-27 09:50:00,76.82,76.82,76.64,76.66,25187.0,69.6679,69.6679,69.5047,69.5228,25187.0
2018-09-27 10:00:00,76.66,76.95,76.64,76.95,33066.0,69.5228,69.7858,69.5047,69.7858,33066.0
2018-09-27 10:10:00,76.94,77.0,76.82,76.97,23043.0,69.7767,69.8312,69.6679,69.8039,23043.0
2018-09-27 10:20:00,76.97,77.1,76.91,77.09,35062.0,69.8039,69.9218,69.7495,69.9128,35062.0
2018-09-27 10:30:00,77.1,77.12,77.04,77.05,52237.0,69.9218,69.94,69.8674,69.8765,52237.0
2018-09-27 10:40:00,77.06,77.29,77.03,77.27,68796.0,69.8856,70.0942,69.8584,70.076,68796.0
2018-09-27 10:50:00,77.28,77.45,77.23,77.41,60300.0,70.0851,70.2393,70.0397,70.203,60300.0
2018-09-27 11:00:00,77.42,77.44,77.17,77.24,90743.0,70.2121,70.2302,69.9853,70.0488,90743.0
2018-09-27 11:10:00,77.24,77.28,77.09,77.11,39082.0,70.0488,70.0851,69.9128,69.9309,39082.0
2018-09-27 11:20:00,77.1,77.13,77.04,77.07,36761.0,69.9218,69.9491,69.8674,69.8946,36761.0
2018-09-27 11:30:00,77.07,77.14,77.06,77.09,25434.0,69.8946,69.9581,69.8856,69.9128,25434.0
2018-09-27 11:40:00,77.08,77.12,77.01,77.01,17367.0,69.9037,69.94,69.8402,69.8402,17367.0
2018-09-27 11:50:00,77.02,77.08,76.98,77.08,30214.0,69.8493,69.9037,69.813,69.9037,30214.0
2018-09-27 12:00:00,77.09,77.19,77.07,77.15,21307.0,69.9128,70.0035,69.8946,69.9672,21307.0
2018-09-27 12:10:00,77.16,77.22,77.13,77.17,45895.0,69.9763,70.0307,69.9491,69.9853,45895.0
2018-09-27 12:20:00,77.18,77.18,77.08,77.11,17814.0,69.9944,69.9944,69.9037,69.9309,17814.0
2018-09-27 12:30:00,77.12,77.12,77.04,77.05,15704.0,69.94,69.94,69.8674,69.8765,15704.0
2018-09-27 12:40:00,77.05,77.06,77.0,77.04,14570.0,69.8765,69.8856,69.8312,69.8674,14570.0
2018-09-27 12:50:00,77.04,77.06,77.0,77.01,9831.0,69.8674,69.8856,69.8312,69.8402,9831.0
2018-09-27 13:00:00,77.0,77.0,76.87,76.89,18567.0,69.8312,69.8312,69.7133,69.7314,18567.0
2018-09-27 13:10:00,76.89,76.93,76.87,76.91,14796.0,69.7314,69.7677,69.7133,69.7495,14796.0
2018-09-27 13:20:00,76.91,76.93,76.87,76.91,16713.0,69.7495,69.7677,69.7133,69.7495,16713.0
2018-09-27 13:30:00,76.91,76.92,76.81,76.88,42500.0,69.7495,69.7586,69.6588,69.7223,42500.0
2018-09-27 13:40:00,76.88,76.9,76.83,76.89,21207.0,69.7223,69.7405,69.677,69.7314,21207.0
2018-09-27 13:50:00,76.88,77.01,76.88,76.99,135746.0,69.7223,69.8402,69.7223,69.8221,135746.0
2018-09-27 14:00:00,76.98,76.99,76.82,76.89,22793.0,69.813,69.8221,69.6679,69.7314,22793.0
2018-09-27 14:10:00,76.89,76.94,76.87,76.92,14129.0,69.7314,69.7767,69.7133,69.7586,14129.0
2018-09-27 14:20:00,76.93,76.96,76.9,76.93,19537.0,69.7677,69.7949,69.7405,69.7677,19537.0
2018-09-27 14:30:00,76.93,77.02,76.92,76.95,23879.0,69.7677,69.8493,69.7586,69.7858,23879.0
2018-09-27 14:40:00,76.96,77.55,76.94,77.01,151717.0,69.7949,70.3299,69.7767,69.8402,151717.0
2018-09-27 14:50:00,77.0,77.04,76.92,76.95,48776.0,69.8312,69.8674,69.7586,69.7858,48776.0
2018-09-27 15:00:00,76.96,76.97,76.84,76.86,34541.0,69.7949,69.8039,69.6861,69.7042,34541.0
2018-09-27 15:10:00,76.86,76.92,76.81,76.89,23027.0,69.7042,69.7586,69.6588,69.7314,23027.0
2018-09-27 15:20:00,76.88,76.9,76.8,76.84,34205.0,69.7223,69.7405,69.6498,69.6861,34205.0
2018-09-27 15:30:00,76.83,76.83,76.69,76.72,52717.0,69.677,69.677,69.55,69.5772,52717.0
2018-09-27 15:40:00,76.71,76.74,76.64,76.73,93935.0,69.5682,69.5954,69.5047,69.5863,93935.0
2018-09-27 15:50:00,76.73,76.84,76.66,76.76,173891.0,69.5863,69.6861,69.5228,69.6135,173891.0
2018-09-28 09:30:00,76.45,76.8,76.45,76.65,45097.0,69.3324,69.6498,69.3324,69.5137,45097.0
2018-09-28 09:40:00,76.65,76.8,76.51,76.54,29085.0,69.5137,69.6498,69.3868,69.414,29085.0
2018-09-28 09:50:00,76.55,76.59,76.49,76.57,34879.0,69.4231,69.4593,69.3686,69.4412,34879.0
2018-09-28 10:00:00,76.58,76.62,76.54,76.59,26675.0,69.4503,69.4865,69.414,69.4593,26675.0
2018-09-28 10:10:00,76.59,76.62,76.51,76.62,23621.0,69.4593,69.4865,69.3868,69.4865,23621.0
2018-09-28 10:20:00,76.63,76.76,76.6,76.71,35194.0,69.4956,69.6135,69.4684,69.5682,35194.0
2018-09-28 10:30:00,76.69,76.74,76.6,76.73,43403.0,69.55,69.5954,69.4684,69.5863,43403.0
2018-09-28 10:40:00,76.73,76.82,76.68,76.78,81932.0,69.5863,69.6679,69.5409,69.6316,81932.0
2018-09-28 10:50:00,76.78,76.87,76.72,76.82,41251.0,69.6316,69.7133,69.5772,69.6679,41251.0
2018-09-28 11:00:00,76.82,76.86,76.8,76.83,24331.0,69.6679,69.7042,69.6498,69.677,24331.0
2018-09-28 11:10:00,76.83,76.86,76.78,76.79,18043.0,69.677,69.7042,69.6316,69.6407,18043.0
2018-09-28 11:20:00,76.8,76.83,76.77,76.78,31119.0,69.6498,69.677,69.6226,69.6316,31119.0
2018-09-28 11:30:00,76.77,76.83,76.7,76.7,37567.0,69.6226,69.677,69.5591,69.5591,37567.0
2018-09-28 11:40:00,76.69,76.72,76.67,76.69,21795.0,69.55,69.5772,69.5319,69.55,21795.0
2018-09-28 11:50:00,76.69,76.69,76.64,76.68,26695.0,69.55,69.55,69.5047,69.5409,26695.0
2018-09-28 12:00:00,76.67,76.7,76.66,76.67,13534.0,69.5319,69.5591,69.5228,69.5319,13534.0
2018-09-28 12:10:00,76.66,76.76,76.65,76.72,19612.0,69.5228,69.6135,69.5137,69.5772,19612.0
2018-09-28 12:20:00,76.72,76.75,76.67,76.68,12667.0,69.5772,69.6044,69.5319,69.5409,12667.0
2018-09-28 12:30:00,76.69,76.75,76.68,76.72,12679.0,69.55,69.6044,69.5409,69.5772,12679.0
2018-09-28 12:40:00,76.72,76.79,76.56,76.6,22225.0,69.5772,69.6407,69.4321,69.4684,22225.0
2018-09-28 12:50:00,76.59,76.71,76.58,76.7,12192.0,69.4593,69.5682,69.4503,69.5591,12192.0
2018-09-28 13:00:00,76.7,76.71,76.65,76.7,16593.0,69.5591,69.5682,69.5137,69.5591,16593.0
2018-09-28 13:10:00,76.7,76.95,76.68,76.94,26299.0,69.5591,69.7858,69.5409,69.7767,26299.0
2018-09-28 13:20:00,76.94,77.1,76.92,77.09,28122.0,69.7767,69.9218,69.7586,69.9128,28122.0
2018-09-28 13:30:00,77.09,77.1,77.04,77.04,27442.0,69.9128,69.9218,69.8674,69.8674,27442.0
2018-09-28 13:40:00,77.05,77.08,76.99,77.03,31042.0,69.8765,69.9037,69.8221,69.8584,31042.0
2018-09-28 13:50:00,77.03,77.11,77.01,77.04,33122.0,69.8584,69.9309,69.8402,69.8674,33122.0
2018-09-28 14:00:00,77.04,77.06,76.94,76.97,25120.0,69.8674,69.8856,69.7767,69.8039,25120.0
2018-09-28 14:10:00,76.97,76.97,76.89,76.94,35179.0,69.8039,69.8039,69.7314,69.7767,35179.0
2018-09-28 14:20:00,76.94,77.03,76.92,76.98,26037.0,69.7767,69.8584,69.7586,69.813,26037.0
2018-09-28 14:30:00,76.98,77.01,76.97,77.01,22306.0,69.813,69.8402,69.8039,69.8402,22306.0
2018-09-28 14:40:00,77.01,77.06,76.98,76.98,26368.0,69.8402,69.8856,69.813,69.813,26368.0
2018-09-28 14:50:00,76.99,77.02,76.98,77.0,30023.0,69.8221,69.8493,69.813,69.8312,30023.0
2018-09-28 15:00:00,77.0,77.01,76.96,76.98,26707.0,69.8312,69.8402,69.7949,69.813,26707.0
2018-09-28 15:10:00,76.97,77.0,76.96,76.98,30973.0,69.8039,69.8312,69.7949,69.813,30973.0
2018-09-28 15:20:00,76.98,77.05,76.97,77.0,36774.0,69.813,69.8765,69.8039,69.8312,36774.0
2018-09-28 15:30:00,76.99,77.04,76.94,76.97,68818.0,69.8221,69.8674,69.7767,69.8039,68818.0
2018-09-28 15:40:00,76.98,77.06,76.9,77.01,83600.0,69.813,69.8856,69.7405,69.8402,83600.0
2018-09-28 15:50:00,77.01,77.16,76.93,77.16,406977.0,69.8402,69.9763,69.7677,69.9763,406977.0
2018-10-01 09:30:00,77.45,77.63,77.29,77.63,70662.0,70.2393,70.4025,70.0942,70.4025,70662.0
2018-10-01 09:40:00,77.62,77.78,77.61,77.66,36459.0,70.3934,70.5385,70.3844,70.4297,36459.0
2018-10-01 09:50:00,77.67,77.87,77.66,77.72,40726.0,70.4388,70.6202,70.4297,70.4841,40726.0
2018-10-01 10:00:00,77.69,77.87,77.66,77.7,74018.0,70.4569,70.6202,70.4297,70.466,74018.0
2018-10-01 10:10:00,77.71,77.77,77.65,77.68,58594.0,70.4751,70.5295,70.4206,70.4478,58594.0
2018-10-01 10:20:00,77.68,77.72,77.63,77.7,47140.0,70.4478,70.4841,70.4025,70.466,47140.0
2018-10-01 10:30:00,77.7,77.78,77.54,77.56,48836.0,70.466,70.5385,70.3209,70.339,48836.0
2018-10-01 10:40:00,77.54,77.59,77.49,77.51,30871.0,70.3209,70.3662,70.2755,70.2937,30871.0
2018-10-01 10:50:00,77.5,77.53,77.45,77.51,38732.0,70.2846,70.3118,70.2393,70.2937,38732.0
2018-10-01 11:00:00,77.51,77.51,77.38,77.4,31050.0,70.2937,70.2937,70.1758,70.1939,31050.0
2018-10-01 11:10:00,77.4,77.5,77.4,77.45,31241.0,70.1939,70.2846,70.1939,70.2393,31241.0
2018-10-01 11:20:00,77.45,77.48,77.4,77.42,34609.0,70.2393,70.2665,70.1939,70.2121,34609.0
2018-10-01 11:30:00,77.41,77.55,77.38,77.55,22756.0,70.203,70.3299,70.1758,70.3299,22756.0
2018-10-01 11:40:00,77.56,77.56,77.5,77.55,19891.0,70.339,70.339,70.2846,70.3299,19891.0
2018-10-01 11:50:00,77.55,77.56,77.43,77.52,32475.0,70.3299,70.339,70.2211,70.3027,32475.0
2018-10-01 12:00:00,77.52,77.52,77.43,77.45,31627.0,70.3027,70.3027,70.2211,70.2393,31627.0
2018-10-01 12:10:00,77.45,77.49,77.39,77.47,30762.0,70.2393,70.2755,70.1848,70.2574,30762.0
2018-10-01 12:20:00,77.46,77.46,77.31,77.32,25180.0,70.2483,70.2483,70.1123,70.1214,25180.0
2018-10-01 12:30:00,77.31,77.34,77.29,77.31,21477.0,70.1123,70.1395,70.0942,70.1123,21477.0
2018-10-01 12:40:00,77.3,77.31,77.18,77.2,30017.0,70.1032,70.1123,69.9944,70.0125,30017.0
2018-10-01 12:50:00,77.2,77.23,77.16,77.19,34726.0,70.0125,70.0397,69.9763,70.0035,34726.0
2018-10-01 13:00:00,77.2,77.24,77.15,77.16,26295.0,70.0125,70.0488,69.9672,69.9763,26295.0
2018-10-01 13:10:00,77.17,77.18,77.11,77.16,28191.0,69.9853,69.9944,69.9309,69.9763,28191.0
2018-10-01 13:20:00,77.16,77.19,77.13,77.14,22700.0,69.9763,70.0035,69.9491,69.9581,22700.0
2018-10-01 13:30:00,77.14,77.23,77.14,77.21,35091.0,69.9581,70.0397,69.9581,70.0216,35091.0
2018-10-01 13:40:00,77.21,77.22,77.16,77.2,24960.0,70.0216,70.0307,69.9763,70.0125,24960.0
2018-10-01 13:50:00,77.2,77.2,77.06,77.1,37377.0,70.0125,70.0125,69.8856,69.9218,37377.0
2018-10-01 14:00:00,77.09,77.1,76.97,76.99,47759.0,69.9128,69.9218,69.8039,69.8221,47759.0
2018-10-01 14:10:00,77.0,77.0,76.94,76.99,24536.0,69.8312,69.8312,69.7767,69.8221,24536.0
2018-10-01 14:20:00,76.99,77.05,76.99,77.02,26574.0,69.8221,69.8765,69.8221,69.8493,26574.0
2018-10-01 14:30:00,77.03,77.05,76.96,77.01,34662.0,69.8584,69.8765,69.7949,69.8402,34662.0
2018-10-01 14:40:00,77.01,77.03,76.99,77.0,26363.0,69.8402,69.8584,69.8221,69.8312,26363.0
2018-10-01 14:50:00,77.0,77.0,76.94,76.97,29531.0,69.8312,69.8312,69.7767,69.8039,29531.0
2018-10-01 15:00:00,76.98,76.99,76.92,76.94,36592.0,69.813,69.8221,69.7586,69.7767,36592.0
2018-10-01 15:10:00,76.94,76.98,76.87,76.95,46660.0,69.7767,69.813,69.7133,69.7858,46660.0
2018-10-01 15:20:00,76.95,76.95,76.79,76.87,59279.0,69.7858,69.7858,69.6407,69.7133,59279.0
2018-10-01 15:30:00,76.87,76.87,76.76,76.79,69097.0,69.7133,69.7133,69.6135,69.6407,69097.0
2018-10-01 15:40:00,76.79,76.81,76.72,76.79,84186.0,69.6407,69.6588,69.5772,69.6407,84186.0
2018-10-01 15:50:00,76.79,76.98,76.78,76.97,235643.0,69.6407,69.813,69.6316,69.8039,235643.0
2018-10-02 09:30:00,77.0,77.07,76.58,76.61,82757.0,69.8312,69.8946,69.4503,69.4775,82757.0
2018-10-02 09:40:00,76.65,76.73,76.54,76.7,31874.0,69.5137,69.5863,69.414,69.5591,31874.0
2018-10-02 09:50:00,76.72,76.81,76.6,76.68,36893.0,69.5772,69.6588,69.4684,69.5409,36893.0
2018-10-02 10:00:00,76.67,76.69,76.54,76.62,66687.0,69.5319,69.55,69.414,69.4865,66687.0
2018-10-02 10:10:00,76.64,76.74,76.63,76.73,34975.0,69.5047,69.5954,69.4956,69.5863,34975.0
2018-10-02 10:20:00,76.73,76.8,76.69,76.8,51229.0,69.5863,69.6498,69.55,69.6498,51229.0
2018-10-02 10:30:00,76.79,76.84,76.75,76.81,42234.0,69.6407,69.6861,69.6044,69.6588,42234.0
2018-10-02 10:40:00,76.82,76.94,76.74,76.92,40029.0,69.6679,69.7767,69.5954,69.7586,40029.0
2018-10-02 10:50:00,76.93,77.0,76.87,76.88,60616.0,69.7677,69.8312,69.7133,69.7223,60616.0
2018-10-02 11:00:00,76.88,76.93,76.83,76.91,21996.0,69.7223,69.7677,69.677,69.7495,21996.0
2018-10-02 11:10:00,76.92,77.0,76.92,76.97,18477.0,69.7586,69.8312,69.7586,69.8039,18477.0
2018-10-02 11:20:00,76.96,77.01,76.92,76.95,28126.0,69.7949,69.8402,69.7586,69.7858,28126.0
2018-10-02 11:30:00,76.97,77.01,76.91,76.93,15312.0,69.8039,69.8402,69.7495,69.7677,15312.0
2018-10-02 11:40:00,76.94,77.07,76.93,77.05,24469.0,69.7767,69.8946,69.7677,69.8765,24469.0
2018-10-02 11:50:00,77.04,77.06,76.96,77.02,13300.0,69.8674,69.8856,69.7949,69.8493,13300.0
2018-10-02 12:00:00,77.03,77.11,77.01,77.07,18155.0,69.8584,69.9309,69.8402,69.8946,18155.0
2018-10-02 12:10:00,77.07,77.08,76.95,76.96,21516.0,69.8946,69.9037,69.7858,69.7949,21516.0
2018-10-02 12:20:00,76.96,77.0,76.95,77.0,12239.0,69.7949,69.8312,69.7858,69.8312,12239.0
2018-10-02 12:30:00,77.0,77.0,76.96,77.0,26695.0,69.8312,69.8312,69.7949,69.8312,26695.0
2018-10-02 12:40:00,77.0,77.04,76.98,76.99,14777.0,69.8312,69.8674,69.813,69.8221,14777.0
2018-10-02 12:50:00,76.99,77.05,76.93,77.05,22215.0,69.8221,69.8765,69.7677,69.8765,22215.0
2018-10-02 13:00:00,77.05,77.11,77.05,77.06,13431.0,69.8765,69.9309,69.8765,69.8856,13431.0
2018-10-02 13:10:00,77.06,77.16,77.06,77.16,20970.0,69.8856,69.9763,69.8856,69.9763,20970.0
2018-10-02 13:20:00,77.16,77.16,77.04,77.06,15325.0,69.9763,69.9763,69.8674,69.8856,15325.0
2018-10-02 13:30:00,77.06,77.11,77.06,77.1,9173.0,69.8856,69.9309,69.8856,69.9218,9173.0
2018-10-02 13:40:00,77.11,77.13,77.08,77.08,17314.0,69.9309,69.9491,69.9037,69.9037,17314.0
2018-10-02 13:50:00,77.09,77.09,77.05,77.09,24857.0,69.9128,69.9128,69.8765,69.9128,24857.0
2018-10-02 14:00:00,77.08,77.13,77.07,77.12,25286.0,69.9037,69.9491,69.8946,69.94,25286.0
2018-10-02 14:10:00,77.12,77.19,77.09,77.19,36720.0,69.94,70.0035,69.9128,70.0035,36720.0
2018-10-02 14:20:00,77.18,77.2,77.15,77.16,18869.0,69.9944,70.0125,69.9672,69.9763,18869.0
2018-10-02 14:30:00,77.16,77.17,77.12,77.13,33936.0,69.9763,69.9853,69.94,69.9491,33936.0
2018-10-02 14:40:00,77.14,77.18,77.11,77.17,70657.0,69.9581,69.9944,69.9309,69.9853,70657.0
2018-10-02 14:50:00,77.18,77.27,77.17,77.23,50877.0,69.9944,70.076,69.9853,70.0397,50877.0
2018-10-02 15:00:00,77.23,77.25,77.16,77.21,100231.0,70.0397,70.0579,69.9763,70.0216,100231.0
2018-10-02 15:10:00,77.21,77.25,77.14,77.15,57846.0,70.0216,70.0579,69.9581,69.9672,57846.0
2018-10-02 15:20:00,77.14,77.2,77.12,77.14,69401.0,69.9581,70.0125,69.94,69.9581,69401.0
2018-10-02 15:30:00,77.15,77.27,77.15,77.24,87854.0,69.9672,70.076,69.9672,70.0488,87854.0
2018-10-02 15:40:00,77.24,77.34,77.24,77.32,71751.0,70.0488,70.1395,70.0488,70.1214,71751.0
2018-10-02 15:50:00,77.32,77.35,77.13,77.29,320310.0,70.1214,70.1486,69.9491,70.0942,320310.0
2018-10-03 09:30:00,77.33,77.49,77.15,77.15,70729.0,70.1304,70.2755,69.9672,69.9672,70729.0
2018-10-03 09:40:00,77.16,77.35,77.16,77.31,62581.0,69.9763,70.1486,69.9763,70.1123,62581.0
2018-10-03 09:50:00,77.32,77.42,77.2,77.24,38834.0,70.1214,70.2121,70.0125,70.0488,38834.0
2018-10-03 10:00:00,77.25,77.3,77.14,77.18,71464.0,70.0579,70.1032,69.9581,69.9944,71464.0
2018-10-03 10:10:00,77.19,77.3,77.16,77.24,54149.0,70.0035,70.1032,69.9763,70.0488,54149.0
2018-10-03 10:20:00,77.23,77.33,77.2,77.26,28301.0,70.0397,70.1304,70.0125,70.0669,28301.0
2018-10-03 10:30:00,77.26,77.3,77.15,77.15,20225.0,70.0669,70.1032,69.9672,69.9672,20225.0
2018-10-03 10:40:00,77.14,77.23,77.1,77.23,17888.0,69.9581,70.0397,69.9218,70.0397,17888.0
2018-10-03 10:50:00,77.23,77.26,77.16,77.18,22837.0,70.0397,70.0669,69.9763,69.9944,22837.0
2018-10-03 11:00:00,77.17,77.19,77.06,77.14,23111.0,69.9853,70.0035,69.8856,69.9581,23111.0
2018-10-03 11:10:00,77.15,77.17,77.1,77.15,16282.0,69.9672,69.9853,69.9218,69.9672,16282.0
2018-10-03 11:20:00,77.15,77.26,77.15,77.25,12269.0,69.9672,70.0669,69.9672,70.0579,12269.0
2018-10-03 11:30:00,77.26,77.26,77.12,77.14,23944.0,70.0669,70.0669,69.94,69.9581,23944.0
2018-10-03 11:40:00,77.12,77.17,77.12,77.15,18112.0,69.94,69.9853,69.94,69.9672,18112.0
2018-10-03 11:50:00,77.16,77.21,77.13,77.17,18686.0,69.9763,70.0216,69.9491,69.9853,18686.0
2018-10-03 12:00:00,77.17,77.19,77.12,77.15,31895.0,69.9853,70.0035,69.94,69.9672,31895.0
2018-10-03 12:10:00,77.14,77.21,77.14,77.17,24102.0,69.9581,70.0216,69.9581,69.9853,24102.0
2018-10-03 12:20:00,77.17,77.19,77.11,77.11,13510.0,69.9853,70.0035,69.9309,69.9309,13510.0
2018-10-03 12:30:00,77.12,77.15,77.03,77.04,15786.0,69.94,69.9672,69.8584,69.8674,15786.0
2018-10-03 12:40:00,77.05,77.05,77.0,77.03,20349.0,69.8765,69.8765,69.8312,69.8584,20349.0
2018-10-03 12:50:00,77.02,77.02,76.94,76.95,42120.0,69.8493,69.8493,69.7767,69.7858,42120.0
2018-10-03 13:00:00,76.95,77.02,76.93,77.02,25942.0,69.7858,69.8493,69.7677,69.8493,25942.0
2018-10-03 13:10:00,77.02,77.02,76.93,76.94,18747.0,69.8493,69.8493,69.7677,69.7767,18747.0
2018-10-03 13:20:00,76.94,76.94,76.86,76.88,25213.0,69.7767,69.7767,69.7042,69.7223,25213.0
2018-10-03 13:30:00,76.87,76.92,76.84,76.85,25550.0,69.7133,69.7586,69.6861,69.6951,25550.0
2018-10-03 13:40:00,76.86,76.86,76.83,76.85,11820.0,69.7042,69.7042,69.677,69.6951,11820.0
2018-10-03 13:50:00,76.85,76.86,76.83,76.84,37744.0,69.6951,69.7042,69.677,69.6861,37744.0
2018-10-03 14:00:00,76.84,77.0,76.83,76.98,47442.0,69.6861,69.8312,69.677,69.813,47442.0
2018-10-03 14:10:00,77.0,77.0,76.93,76.94,16228.0,69.8312,69.8312,69.7677,69.7767,16228.0
2018-10-03 14:20:00,76.93,76.95,76.9,76.91,16418.0,69.7677,69.7858,69.7405,69.7495,16418.0
2018-10-03 14:30:00,76.91,76.91,76.75,76.82,33828.0,69.7495,69.7495,69.6044,69.6679,33828.0
2018-10-03 14:40:00,76.83,76.83,76.7,76.71,41532.0,69.677,69.677,69.5591,69.5682,41532.0
2018-10-03 14:50:00,76.69,76.74,76.66,76.7,25688.0,69.55,69.5954,69.5228,69.5591,25688.0
2018-10-03 15:00:00,76.7,76.74,76.64,76.69,29658.0,69.5591,69.5954,69.5047,69.55,29658.0
2018-10-03 15:10:00,76.69,76.7,76.59,76.6,47171.0,69.55,69.5591,69.4593,69.4684,47171.0
2018-10-03 15:20:00,76.61,76.61,76.49,76.55,48917.0,69.4775,69.4775,69.3686,69.4231,48917.0
2018-10-03 15:30:00,76.56,76.57,76.5,76.53,49997.0,69.4321,69.4412,69.3777,69.4049,49997.0
2018-10-03 15:40:00,76.53,76.59,76.51,76.53,58634.0,69.4049,69.4593,69.3868,69.4049,58634.0
2018-10-03 15:50:00,76.54,76.6,76.52,76.56,181457.0,69.414,69.4684,69.3958,69.4321,181457.0
2018-10-04 09:30:00,76.47,76.5,76.12,76.23,66016.0,69.3505,69.3777,69.0331,69.1328,66016.0
2018-10-04 09:40:00,76.22,76.3,76.12,76.23,64497.0,69.1238,69.1963,69.0331,69.1328,64497.0
2018-10-04 09:50:00,76.22,76.46,76.21,76.46,52764.0,69.1238,69.3414,69.1147,69.3414,52764.0
2018-10-04 10:00:00,76.44,76.44,76.24,76.4,59729.0,69.3233,69.3233,69.1419,69.287,59729.0
2018-10-04 10:10:00,76.39,76.5,76.34,76.46,59573.0,69.2779,69.3777,69.2326,69.3414,59573.0
2018-10-04 10:20:00,76.45,76.47,76.28,76.41,78739.0,69.3324,69.3505,69.1782,69.2961,78739.0
2018-10-04 10:30:00,76.4,76.47,76.37,76.4,44383.0,69.287,69.3505,69.2598,69.287,44383.0
2018-10-04 10:40:00,76.4,76.55,76.36,76.48,59340.0,69.287,69.4231,69.2507,69.3596,59340.0
2018-10-04 10:50:00,76.49,76.54,76.43,76.45,30220.0,69.3686,69.414,69.3142,69.3324,30220.0
2018-10-04 11:00:00,76.45,76.56,76.43,76.47,41058.0,69.3324,69.4321,69.3142,69.3505,41058.0
2018-10-04 11:10:00,76.46,76.51,76.42,76.47,69022.0,69.3414,69.3868,69.3052,69.3505,69022.0
2018-10-04 11:20:00,76.46,76.47,76.42,76.45,59163.0,69.3414,69.3505,69.3052,69.3324,59163.0
2018-10-04 11:30:00,76.46,76.48,76.41,76.46,71932.0,69.3414,69.3596,69.2961,69.3414,71932.0
2018-10-04 11:40:00,76.45,76.53,76.44,76.47,25113.0,69.3324,69.4049,69.3233,69.3505,25113.0
2018-10-04 11:50:00,76.48,76.54,76.45,76.52,31411.0,69.3596,69.414,69.3324,69.3958,31411.0
2018-10-04 12:00:00,76.51,76.58,76.47,76.5,36821.0,69.3868,69.4503,69.3505,69.3777,36821.0
2018-10-04 12:10:00,76.49,76.5,76.39,76.4,29273.0,69.3686,69.3777,69.2779,69.287,29273.0
2018-10-04 12:20:00,76.41,76.42,76.29,76.36,23916.0,69.2961,69.3052,69.1873,69.2507,23916.0
2018-10-04 12:30:00,76.36,76.47,76.34,76.42,57152.0,69.2507,69.3505,69.2326,69.3052,57152.0
2018-10-04 12:40:00,76.42,76.43,76.36,76.41,37942.0,69.3052,69.3142,69.2507,69.2961,37942.0
2018-10-04 12:50:00,76.42,76.42,76.21,76.22,24732.0,69.3052,69.3052,69.1147,69.1238,24732.0
2018-10-04 13:00:00,76.21,76.23,76.15,76.18,66211.0,69.1147,69.1328,69.0603,69.0875,66211.0
2018-10-04 13:10:00,76.17,76.18,76.04,76.05,32685.0,69.0784,69.0875,68.9605,68.9696,32685.0
2018-10-04 13:20:00,76.04,76.12,75.98,76.09,35913.0,68.9605,69.0331,68.9061,69.0059,35913.0
2018-10-04 13:30:00,76.09,76.09,75.96,76.05,27600.0,69.0059,69.0059,68.888,68.9696,27600.0
2018-10-04 13:40:00,76.04,76.08,75.95,76.03,146045.0,68.9605,68.9968,68.8789,68.9515,146045.0
2018-10-04 13:50:00,76.03,76.04,75.87,75.94,28381.0,68.9515,68.9605,68.8064,68.8698,28381.0
2018-10-04 14:00:00,75.95,76.0,75.91,75.92,24852.0,68.8789,68.9243,68.8426,68.8517,24852.0
2018-10-04 14:10:00,75.92,75.96,75.83,75.84,23267.0,68.8517,68.888,68.7701,68.7792,23267.0
2018-10-04 14:20:00,75.83,75.89,75.77,75.88,51133.0,68.7701,68.8245,68.7157,68.8154,51133.0
2018-10-04 14:30:00,75.88,76.07,75.86,76.06,40398.0,68.8154,68.9877,68.7973,68.9787,40398.0
2018-10-04 14:40:00,76.06,76.07,75.98,76.0,44320.0,68.9787,68.9877,68.9061,68.9243,44320.0
2018-10-04 14:50:00,76.0,76.12,75.99,76.08,49466.0,68.9243,69.0331,68.9152,68.9968,49466.0
2018-10-04 15:00:00,76.08,76.2,76.03,76.17,40491.0,68.9968,69.1056,68.9515,69.0784,40491.0
2018-10-04 15:10:00,76.18,76.23,76.1,76.22,47383.0,69.0875,69.1328,69.0149,69.1238,47383.0
2018-10-04 15:20:00,76.22,76.22,76.11,76.13,51216.0,69.1238,69.1238,69.024,69.0422,51216.0
2018-10-04 15:30:00,76.12,76.17,76.05,76.05,60445.0,69.0331,69.0784,68.9696,68.9696,60445.0
2018-10-04 15:40:00,76.05,76.34,76.03,76.24,110082.0,68.9696,69.2326,68.9515,69.1419,110082.0
2018-10-04 15:50:00,76.25,76.27,76.07,76.09,411695.0,69.151,69.1691,68.9877,69.0059,411695.0
2018-10-05 09:30:00,75.96,76.29,75.69,75.92,124213.0,68.888,69.1873,68.6431,68.8517,124213.0
2018-10-05 09:40:00,75.9,76.12,75.9,75.95,50602.0,68.8336,69.0331,68.8336,68.8789,50602.0
2018-10-05 09:50:00,75.95,76.03,75.78,75.82,48456.0,68.8789,68.9515,68.7247,68.761,48456.0
2018-10-05 10:00:00,75.82,75.98,75.73,75.83,105254.0,68.761,68.9061,68.6794,68.7701,105254.0
2018-10-05 10:10:00,75.8,75.81,75.56,75.69,56419.0,68.7429,68.7519,68.5252,68.6431,56419.0
2018-10-05 10:20:00,75.7,75.85,75.67,75.79,51392.0,68.6522,68.7882,68.625,68.7338,51392.0
2018-10-05 10:30:00,75.8,75.8,75.63,75.66,30867.0,68.7429,68.7429,68.5887,68.6159,30867.0
2018-10-05 10:40:00,75.65,75.73,75.57,75.59,57783.0,68.6068,68.6794,68.5343,68.5524,57783.0
2018-10-05 10:50:00,75.58,75.76,75.55,75.67,39032.0,68.5434,68.7066,68.5162,68.625,39032.0
2018-10-05 11:00:00,75.66,75.69,75.56,75.57,41522.0,68.6159,68.6431,68.5252,68.5343,41522.0
2018-10-05 11:10:00,75.56,75.56,75.41,75.44,51918.0,68.5252,68.5252,68.3892,68.4164,51918.0
2018-10-05 11:20:00,75.44,75.54,75.38,75.45,37221.0,68.4164,68.5071,68.362,68.4255,37221.0
2018-10-05 11:30:00,75.43,75.61,75.41,75.56,48412.0,68.4073,68.5706,68.3892,68.5252,48412.0
2018-10-05 11:40:00,75.56,75.56,75.3,75.37,46601.0,68.5252,68.5252,68.2894,68.3529,46601.0
2018-10-05 11:50:00,75.37,75.38,75.16,75.22,41694.0,68.3529,68.362,68.1625,68.2169,41694.0
2018-10-05 12:00:00,75.24,75.33,75.2,75.22,80490.0,68.235,68.3166,68.1987,68.2169,80490.0
2018-10-05 12:10:00,75.2,75.22,75.01,75.04,63506.0,68.1987,68.2169,68.0264,68.0536,63506.0
2018-10-05 12:20:00,75.04,75.13,75.04,75.06,28592.0,68.0536,68.1353,68.0536,68.0718,28592.0
2018-10-05 12:30:00,75.05,75.05,74.92,74.99,53220.0,68.0627,68.0627,67.9448,68.0083,53220.0
2018-10-05 12:40:00,74.99,75.0,74.86,74.98,36407.0,68.0083,68.0174,67.8904,67.9992,36407.0
2018-10-05 12:50:00,74.99,75.03,74.95,74.96,39132.0,68.0083,68.0446,67.972,67.9811,39132.0
2018-10-05 13:00:00,74.94,74.95,74.78,74.79,34843.0,67.9629,67.972,67.8178,67.8269,34843.0
2018-10-05 13:10:00,74.81,74.94,74.8,74.9,29725.0,67.845,67.9629,67.836,67.9267,29725.0
2018-10-05 13:20:00,74.89,74.91,74.81,74.84,35935.0,67.9176,67.9357,67.845,67.8723,35935.0
2018-10-05 13:30:00,74.84,74.92,74.81,74.89,45667.0,67.8723,67.9448,67.845,67.9176,45667.0
2018-10-05 13:40:00,74.89,75.01,74.89,74.96,39025.0,67.9176,68.0264,67.9176,67.9811,39025.0
2018-10-05 13:50:00,74.96,75.01,74.93,74.95,36337.0,67.9811,68.0264,67.9539,67.972,36337.0
2018-10-05 14:00:00,74.95,75.02,74.92,74.92,31887.0,67.972,68.0355,67.9448,67.9448,31887.0
2018-10-05 14:10:00,74.92,75.2,74.91,75.2,32353.0,67.9448,68.1987,67.9357,68.1987,32353.0
2018-10-05 14:20:00,75.19,75.2,75.12,75.2,36111.0,68.1897,68.1987,68.1262,68.1987,36111.0
2018-10-05 14:30:00,75.21,75.24,75.14,75.16,28448.0,68.2078,68.235,68.1443,68.1625,28448.0
2018-10-05 14:40:00,75.16,75.26,75.14,75.16,38382.0,68.1625,68.2532,68.1443,68.1625,38382.0
2018-10-05 14:50:00,75.16,75.27,75.13,75.21,46681.0,68.1625,68.2622,68.1353,68.2078,46681.0
2018-10-05 15:00:00,75.21,75.38,75.17,75.33,48829.0,68.2078,68.362,68.1715,68.3166,48829.0
2018-10-05 15:10:00,75.33,75.33,75.24,75.26,45734.0,68.3166,68.3166,68.235,68.2532,45734.0
2018-10-05 15:20:00,75.26,75.32,75.18,75.2,54464.0,68.2532,68.3076,68.1806,68.1987,54464.0
2018-10-05 15:30:00,75.2,75.22,75.14,75.19,73811.0,68.1987,68.2169,68.1443,68.1897,73811.0
2018-10-05 15:40:00,75.18,75.38,75.15,75.35,102870.0,68.1806,68.362,68.1534,68.3348,102870.0
2018-10-05 15:50:00,75.34,75.38,75.15,75.2,270746.0,68.3257,68.362,68.1534,68.1987,270746.0
2018-10-08 09:30:00,75.07,75.07,74.12,74.31,223478.0,68.0808,68.0808,67.2193,67.3916,223478.0
2018-10-08 09:40:00,74.31,74.57,74.28,74.38,86939.0,67.3916,67.6274,67.3644,67.4551,86939.0
2018-10-08 09:50:00,74.38,74.53,74.29,74.34,63310.0,67.4551,67.5911,67.3735,67.4188,63310.0
2018-10-08 10:00:00,74.34,74.38,74.23,74.34,92227.0,67.4188,67.4551,67.319,67.4188,92227.0
2018-10-08 10:10:00,74.35,74.42,74.24,74.27,86053.0,67.4279,67.4914,67.3281,67.3553,86053.0
2018-10-08 10:20:00,74.27,74.37,74.21,74.26,63178.0,67.3553,67.446,67.3009,67.3463,63178.0
2018-10-08 10:30:00,74.26,74.33,74.09,74.21,69794.0,67.3463,67.4097,67.1921,67.3009,69794.0
2018-10-08 10:40:00,74.21,74.23,74.1,74.14,94191.0,67.3009,67.319,67.2012,67.2374,94191.0
2018-10-08 10:50:00,74.14,74.22,74.03,74.21,75783.0,67.2374,67.31,67.1377,67.3009,75783.0
2018-10-08 11:00:00,74.19,74.21,73.69,73.86,165648.0,67.2828,67.3009,66.8293,66.9835,165648.0
2018-10-08 11:10:00,73.86,73.98,73.85,73.88,83746.0,66.9835,67.0923,66.9744,67.0016,83746.0
2018-10-08 11:20:00,73.87,73.95,73.79,73.91,72722.0,66.9926,67.0651,66.92,67.0288,72722.0
2018-10-08 11:30:00,73.92,73.97,73.72,73.73,60229.0,67.0379,67.0833,66.8565,66.8656,60229.0
2018-10-08 11:40:00,73.73,73.8,73.52,73.66,61417.0,66.8656,66.9291,66.6751,66.8021,61417.0
2018-10-08 11:50:00,73.67,73.72,73.52,73.64,51419.0,66.8112,66.8565,66.6751,66.784,51419.0
2018-10-08 12:00:00,73.64,73.66,73.53,73.61,31237.0,66.784,66.8021,66.6842,66.7568,31237.0
2018-10-08 12:10:00,73.6,73.6,73.44,73.51,35900.0,66.7477,66.7477,66.6026,66.6661,35900.0
2018-10-08 12:20:00,73.5,73.75,73.49,73.74,35027.0,66.657,66.8837,66.6479,66.8747,35027.0
2018-10-08 12:30:00,73.74,73.75,73.52,73.61,34421.0,66.8747,66.8837,66.6751,66.7568,34421.0
2018-10-08 12:40:00,73.61,73.71,73.56,73.66,40065.0,66.7568,66.8475,66.7114,66.8021,40065.0
2018-10-08 12:50:00,73.66,73.7,73.43,73.44,63409.0,66.8021,66.8384,66.5935,66.6026,63409.0
2018-10-08 13:00:00,73.4,73.62,73.39,73.59,32007.0,66.5663,66.7658,66.5573,66.7386,32007.0
2018-10-08 13:10:00,73.6,73.6,73.38,73.41,23960.0,66.7477,66.7477,66.5482,66.5754,23960.0
2018-10-08 13:20:00,73.41,73.49,73.36,73.37,21753.0,66.5754,66.6479,66.53,66.5391,21753.0
2018-10-08 13:30:00,73.38,73.56,73.38,73.56,46779.0,66.5482,66.7114,66.5482,66.7114,46779.0
2018-10-08 13:40:00,73.57,73.69,73.57,73.65,33971.0,66.7205,66.8293,66.7205,66.793,33971.0
2018-10-08 13:50:00,73.66,73.72,73.64,73.67,26245.0,66.8021,66.8565,66.784,66.8112,26245.0
2018-10-08 14:00:00,73.67,73.86,73.66,73.84,34452.0,66.8112,66.9835,66.8021,66.9654,34452.0
2018-10-08 14:10:00,73.84,73.86,73.75,73.76,27847.0,66.9654,66.9835,66.8837,66.8928,27847.0
2018-10-08 14:20:00,73.77,73.89,73.77,73.85,31714.0,66.9019,67.0107,66.9019,66.9744,31714.0
2018-10-08 14:30:00,73.85,74.0,73.84,73.99,36702.0,66.9744,67.1105,66.9654,67.1014,36702.0
2018-10-08 14:40:00,74.0,74.07,73.95,74.05,40451.0,67.1105,67.1739,67.0651,67.1558,40451.0
2018-10-08 14:50:00,74.06,74.11,74.01,74.08,58462.0,67.1649,67.2102,67.1195,67.183,58462.0
2018-10-08 15:00:00,74.08,74.22,74.06,74.19,55537.0,67.183,67.31,67.1649,67.2828,55537.0
2018-10-08 15:10:00,74.18,74.23,74.16,74.21,41436.0,67.2737,67.319,67.2556,67.3009,41436.0
2018-10-08 15:20:00,74.21,74.24,74.12,74.13,46891.0,67.3009,67.3281,67.2193,67.2284,46891.0
2018-10-08 15:30:00,74.14,74.21,74.1,74.14,73866.0,67.2374,67.3009,67.2012,67.2374,73866.0
2018-10-08 15:40:00,74.15,74.22,74.14,74.18,80058.0,67.2465,67.31,67.2374,67.2737,80058.0
2018-10-08 15:50:00,74.18,74.22,74.1,74.1,256496.0,67.2737,67.31,67.2012,67.2012,256496.0
2018-10-09 09:30:00,74.0,74.13,73.72,74.06,134728.0,67.1105,67.2284,66.8565,67.1649,134728.0
2018-10-09 09:40:00,74.07,74.09,73.81,73.87,42229.0,67.1739,67.1921,66.9381,66.9926,42229.0
2018-10-09 09:50:00,73.86,74.02,73.85,74.01,50715.0,66.9835,67.1286,66.9744,67.1195,50715.0
2018-10-09 10:00:00,74.04,74.2,73.96,73.98,38665.0,67.1467,67.2918,67.0742,67.0923,38665.0
2018-10-09 10:10:00,73.97,74.04,73.88,73.99,32034.0,67.0833,67.1467,67.0016,67.1014,32034.0
2018-10-09 10:20:00,73.99,74.21,73.99,74.16,27197.0,67.1014,67.3009,67.1014,67.2556,27197.0
2018-10-09 10:30:00,74.18,74.29,74.13,74.16,74899.0,67.2737,67.3735,67.2284,67.2556,74899.0
2018-10-09 10:40:00,74.16,74.3,74.11,74.12,33236.0,67.2556,67.3825,67.2102,67.2193,33236.0
2018-10-09 10:50:00,74.12,74.13,73.92,73.92,34133.0,67.2193,67.2284,67.0379,67.0379,34133.0
2018-10-09 11:00:00,73.94,73.96,73.68,73.68,42509.0,67.056,67.0742,66.8203,66.8203,42509.0
2018-10-09 11:10:00,73.7,73.82,73.67,73.77,49659.0,66.8384,66.9472,66.8112,66.9019,49659.0
2018-10-09 11:20:00,73.78,73.97,73.73,73.9,104423.0,66.9109,67.0833,66.8656,67.0198,104423.0
2018-10-09 11:30:00,73.89,73.94,73.81,73.85,23162.0,67.0107,67.056,66.9381,66.9744,23162.0
2018-10-09 11:40:00,73.85,73.86,73.77,73.84,48780.0,66.9744,66.9835,66.9019,66.9654,48780.0
2018-10-09 11:50:00,73.83,73.94,73.83,73.84,22498.0,66.9563,67.056,66.9563,66.9654,22498.0
2018-10-09 12:00:00,73.84,73.93,73.81,73.87,37731.0,66.9654,67.047,66.9381,66.9926,37731.0
2018-10-09 12:10:00,73.87,73.87,73.75,73.82,26437.0,66.9926,66.9926,66.8837,66.9472,26437.0
2018-10-09 12:20:00,73.81,73.88,73.76,73.8,31178.0,66.9381,67.0016,66.8928,66.9291,31178.0
2018-10-09 12:30:00,73.79,73.88,73.74,73.86,37429.0,66.92,67.0016,66.8747,66.9835,37429.0
2018-10-09 12:40:00,73.85,73.89,73.65,73.71,70120.0,66.9744,67.0107,66.793,66.8475,70120.0
2018-10-09 12:50:00,73.71,73.78,73.69,73.77,26479.0,66.8475,66.9109,66.8293,66.9019,26479.0
2018-10-09 13:00:00,73.76,73.76,73.63,73.69,23659.0,66.8928,66.8928,66.7749,66.8293,23659.0
2018-10-09 13:10:00,73.7,73.85,73.7,73.8,20554.0,66.8384,66.9744,66.8384,66.9291,20554.0
2018-10-09 13:20:00,73.8,73.93,73.8,73.87,27865.0,66.9291,67.047,66.9291,66.9926,27865.0
2018-10-09 13:30:00,73.87,73.87,73.67,73.67,41752.0,66.9926,66.9926,66.8112,66.8112,41752.0
2018-10-09 13:40:00,73.68,73.71,73.6,73.64,22072.0,66.8203,66.8475,66.7477,66.784,22072.0
2018-10-09 13:50:00,73.63,73.77,73.62,73.72,27622.0,66.7749,66.9019,66.7658,66.8565,27622.0
2018-10-09 14:00:00,73.72,73.72,73.59,73.72,35564.0,66.8565,66.8565,66.7386,66.8565,35564.0
2018-10-09 14:10:00,73.73,73.74,73.59,73.6,36228.0,66.8656,66.8747,66.7386,66.7477,36228.0
2018-10-09 14:20:00,73.6,73.74,73.58,73.73,32597.0,66.7477,66.8747,66.7296,66.8656,32597.0
2018-10-09 14:30:00,73.73,73.78,73.68,73.78,32380.0,66.8656,66.9109,66.8203,66.9109,32380.0
2018-10-09 14:40:00,73.77,73.88,73.77,73.86,30413.0,66.9019,67.0016,66.9019,66.9835,30413.0
2018-10-09 14:50:00,73.86,74.06,73.86,74.01,54729.0,66.9835,67.1649,66.9835,67.1195,54729.0
2018-10-09 15:00:00,74.02,74.12,73.99,74.07,30737.0,67.1286,67.2193,67.1014,67.1739,30737.0
2018-10-09 15:10:00,74.06,74.12,74.04,74.07,33196.0,67.1649,67.2193,67.1467,67.1739,33196.0
2018-10-09 15:20:00,74.07,74.08,73.9,73.96,33190.0,67.1739,67.183,67.0198,67.0742,33190.0
2018-10-09 15:30:00,73.96,74.02,73.95,74.0,33644.0,67.0742,67.1286,67.0651,67.1105,33644.0
2018-10-09 15:40:00,74.0,74.1,73.95,74.06,54836.0,67.1105,67.2012,67.0651,67.1649,54836.0
2018-10-09 15:50:00,74.05,74.05,73.93,73.97,137201.0,67.1558,67.1558,67.047,67.0833,137201.0
2018-10-10 09:30:00,73.57,73.65,73.09,73.22,98700.0,66.7205,66.793,66.2852,66.4031,98700.0
2018-10-10 09:40:00,73.25,73.34,72.94,72.98,92002.0,66.4303,66.5119,66.1491,66.1854,92002.0
2018-10-10 09:50:00,72.97,72.97,72.72,72.82,130471.0,66.1764,66.1764,65.9496,66.0403,130471.0
2018-10-10 10:00:00,72.82,72.92,72.48,72.54,226036.0,66.0403,66.131,65.732,65.7864,226036.0
2018-10-10 10:10:00,72.55,72.75,72.49,72.75,60239.0,65.7955,65.9768,65.741,65.9768,60239.0
2018-10-10 10:20:00,72.75,72.99,72.74,72.88,41752.0,65.9768,66.1945,65.9678,66.0947,41752.0
2018-10-10 10:30:00,72.9,73.0,72.85,72.94,42282.0,66.1129,66.2036,66.0675,66.1491,42282.0
2018-10-10 10:40:00,72.94,73.01,72.87,72.95,45386.0,66.1491,66.2126,66.0857,66.1582,45386.0
2018-10-10 10:50:00,72.95,73.07,72.78,72.86,43813.0,66.1582,66.267,66.004,66.0766,43813.0
2018-10-10 11:00:00,72.84,72.91,72.5,72.51,58084.0,66.0585,66.1219,65.7501,65.7592,58084.0
2018-10-10 11:10:00,72.52,72.67,72.44,72.54,44405.0,65.7683,65.9043,65.6957,65.7864,44405.0
2018-10-10 11:20:00,72.54,72.61,72.33,72.48,85535.0,65.7864,65.8499,65.5959,65.732,85535.0
2018-10-10 11:30:00,72.5,72.51,72.36,72.39,53223.0,65.7501,65.7592,65.6231,65.6504,53223.0
2018-10-10 11:40:00,72.4,72.53,72.39,72.46,37715.0,65.6594,65.7773,65.6504,65.7138,37715.0
2018-10-10 11:50:00,72.46,72.5,72.35,72.35,41838.0,65.7138,65.7501,65.6141,65.6141,41838.0
2018-10-10 12:00:00,72.34,72.4,72.11,72.18,60089.0,65.605,65.6594,65.3964,65.4599,60089.0
2018-10-10 12:10:00,72.2,72.45,72.14,72.43,66385.0,65.478,65.7048,65.4236,65.6866,66385.0
2018-10-10 12:20:00,72.44,72.46,72.27,72.33,27212.0,65.6957,65.7138,65.5415,65.5959,27212.0
2018-10-10 12:30:00,72.31,72.33,72.16,72.19,37471.0,65.5778,65.5959,65.4418,65.469,37471.0
2018-10-10 12:40:00,72.18,72.29,72.16,72.27,36040.0,65.4599,65.5597,65.4418,65.5415,36040.0
2018-10-10 12:50:00,72.27,72.43,72.21,72.22,35344.0,65.5415,65.6866,65.4871,65.4962,35344.0
2018-10-10 13:00:00,72.22,72.24,71.98,72.24,46233.0,65.4962,65.5143,65.2785,65.5143,46233.0
2018-10-10 13:10:00,72.23,72.53,72.21,72.49,37007.0,65.5053,65.7773,65.4871,65.741,37007.0
2018-10-10 13:20:00,72.51,72.61,72.45,72.5,22348.0,65.7592,65.8499,65.7048,65.7501,22348.0
2018-10-10 13:30:00,72.5,72.61,72.45,72.56,25285.0,65.7501,65.8499,65.7048,65.8045,25285.0
2018-10-10 13:40:00,72.56,72.63,72.42,72.59,32170.0,65.8045,65.868,65.6776,65.8317,32170.0
2018-10-10 13:50:00,72.57,72.57,72.47,72.56,34063.0,65.8136,65.8136,65.7229,65.8045,34063.0
2018-10-10 14:00:00,72.55,72.58,72.27,72.29,47607.0,65.7955,65.8227,65.5415,65.5597,47607.0
2018-10-10 14:10:00,72.28,72.54,72.28,72.5,54682.0,65.5506,65.7864,65.5506,65.7501,54682.0
2018-10-10 14:20:00,72.49,72.52,72.37,72.49,34094.0,65.741,65.7683,65.6322,65.741,34094.0
2018-10-10 14:30:00,72.49,72.56,72.27,72.33,61730.0,65.741,65.8045,65.5415,65.5959,61730.0
2018-10-10 14:40:00,72.3,72.37,72.15,72.29,67436.0,65.5687,65.6322,65.4327,65.5597,67436.0
2018-10-10 14:50:00,72.28,72.43,72.28,72.37,33801.0,65.5506,65.6866,65.5506,65.6322,33801.0
2018-10-10 15:00:00,72.37,72.37,72.07,72.11,41277.0,65.6322,65.6322,65.3601,65.3964,41277.0
2018-10-10 15:10:00,72.11,72.11,71.96,72.03,68208.0,65.3964,65.3964,65.2604,65.3239,68208.0
2018-10-10 15:20:00,72.04,72.34,72.03,72.27,121212.0,65.3329,65.605,65.3239,65.5415,121212.0
2018-10-10 15:30:00,72.27,72.28,72.01,72.04,141104.0,65.5415,65.5506,65.3057,65.3329,141104.0
2018-10-10 15:40:00,72.03,72.18,71.84,72.13,210866.0,65.3239,65.4599,65.1516,65.4146,210866.0
2018-10-10 15:50:00,72.13,72.13,71.39,71.44,530311.0,65.4146,65.4146,64.7435,64.7888,530311.0
2018-10-11 09:30:00,71.7,71.9,71.13,71.33,181961.0,65.0246,65.206,64.5077,64.689,181961.0
2018-10-11 09:40:00,71.33,71.77,71.31,71.76,73637.0,64.689,65.0881,64.6709,65.079,73637.0
2018-10-11 09:50:00,71.75,72.13,71.66,72.1,77964.0,65.0699,65.4146,64.9883,65.3874,77964.0
2018-10-11 10:00:00,72.09,72.12,71.68,71.86,100021.0,65.3783,65.4055,65.0065,65.1697,100021.0
2018-10-11 10:10:00,71.85,71.87,71.33,71.48,83575.0,65.1606,65.1788,64.689,64.8251,83575.0
2018-10-11 10:20:00,71.47,71.64,71.33,71.39,121399.0,64.816,64.9702,64.689,64.7435,121399.0
2018-10-11 10:30:00,71.38,71.47,71.18,71.26,106881.0,64.7344,64.816,64.553,64.6256,106881.0
2018-10-11 10:40:00,71.26,71.3,70.96,70.96,92762.0,64.6256,64.6618,64.3535,64.3535,92762.0
2018-10-11 10:50:00,70.96,71.2,70.88,70.98,79197.0,64.3535,64.5711,64.2809,64.3716,79197.0
2018-10-11 11:00:00,71.0,71.01,70.57,70.88,68027.0,64.3898,64.3988,63.9998,64.2809,68027.0
2018-10-11 11:10:00,70.86,70.91,70.56,70.81,64586.0,64.2628,64.3081,63.9907,64.2175,64586.0
2018-10-11 11:20:00,70.84,71.13,70.83,70.89,58437.0,64.2447,64.5077,64.2356,64.29,58437.0
2018-10-11 11:30:00,70.88,70.91,70.64,70.81,55457.0,64.2809,64.3081,64.0633,64.2175,55457.0
2018-10-11 11:40:00,70.83,71.13,70.83,71.11,54468.0,64.2356,64.5077,64.2356,64.4895,54468.0
2018-10-11 11:50:00,71.12,71.34,70.98,71.02,43891.0,64.4986,64.6981,64.3716,64.4079,43891.0
2018-10-11 12:00:00,71.01,71.19,70.97,71.06,34526.0,64.3988,64.5621,64.3626,64.4442,34526.0
2018-10-11 12:10:00,71.06,71.33,71.0,71.29,55878.0,64.4442,64.689,64.3898,64.6528,55878.0
2018-10-11 12:20:00,71.3,71.56,71.3,71.33,38687.0,64.6618,64.8976,64.6618,64.689,38687.0
2018-10-11 12:30:00,71.32,71.36,71.24,71.25,51367.0,64.68,64.7162,64.6074,64.6165,51367.0
2018-10-11 12:40:00,71.25,71.4,71.22,71.31,61838.0,64.6165,64.7525,64.5893,64.6709,61838.0
2018-10-11 12:50:00,71.32,71.5,71.2,71.42,71096.0,64.68,64.8432,64.5711,64.7707,71096.0
2018-10-11 13:00:00,71.42,71.42,71.14,71.26,63784.0,64.7707,64.7707,64.5167,64.6256,63784.0
2018-10-11 13:10:00,71.26,71.53,71.17,71.5,38824.0,64.6256,64.8704,64.5439,64.8432,38824.0
2018-10-11 13:20:00,71.5,71.6,71.39,71.5,46131.0,64.8432,64.9339,64.7435,64.8432,46131.0
2018-10-11 13:30:00,71.5,71.59,71.33,71.45,31801.0,64.8432,64.9248,64.689,64.7979,31801.0
2018-10-11 13:40:00,71.44,71.47,71.23,71.24,31714.0,64.7888,64.816,64.5984,64.6074,31714.0
2018-10-11 13:50:00,71.24,71.45,71.11,71.44,44806.0,64.6074,64.7979,64.4895,64.7888,44806.0
2018-10-11 14:00:00,71.42,71.45,71.22,71.25,42657.0,64.7707,64.7979,64.5893,64.6165,42657.0
2018-10-11 14:10:00,71.24,71.3,71.05,71.15,77902.0,64.6074,64.6618,64.4351,64.5258,77902.0
2018-10-11 14:20:00,71.14,71.26,70.94,71.05,80121.0,64.5167,64.6256,64.3354,64.4351,80121.0
2018-10-11 14:30:00,71.04,71.05,70.72,70.82,86499.0,64.426,64.4351,64.1358,64.2265,86499.0
2018-10-11 14:40:00,70.79,70.83,69.99,70.45,143947.0,64.1993,64.2356,63.4738,63.891,143947.0
2018-10-11 14:50:00,70.45,70.82,70.4,70.58,124675.0,63.891,64.2265,63.8456,64.0089,124675.0
2018-10-11 15:00:00,70.58,70.8,70.46,70.56,111087.0,64.0089,64.2084,63.9,63.9907,111087.0
2018-10-11 15:10:00,70.55,71.32,70.44,71.25,109142.0,63.9817,64.68,63.8819,64.6165,109142.0
2018-10-11 15:20:00,71.24,71.34,70.95,70.99,76897.0,64.6074,64.6981,64.3444,64.3807,76897.0
2018-10-11 15:30:00,70.99,71.14,70.72,71.02,122096.0,64.3807,64.5167,64.1358,64.4079,122096.0
2018-10-11 15:40:00,71.0,71.01,70.36,70.38,125096.0,64.3898,64.3988,63.8094,63.8275,125096.0
2018-10-11 15:50:00,70.38,70.59,70.16,70.3,537034.0,63.8275,64.0179,63.628,63.7549,537034.0
2018-10-12 09:30:00,71.36,72.5,71.0,71.72,147434.0,64.7162,65.7501,64.3898,65.0427,147434.0
2018-10-12 09:40:00,71.7,71.77,71.5,71.57,92344.0,65.0246,65.0881,64.8432,64.9067,92344.0
2018-10-12 09:50:00,71.58,71.59,71.4,71.55,116091.0,64.9158,64.9248,64.7525,64.8886,116091.0
2018-10-12 10:00:00,71.54,71.77,71.5,71.66,96802.0,64.8795,65.0881,64.8432,64.9883,96802.0
2018-10-12 10:10:00,71.66,71.66,71.44,71.53,88262.0,64.9883,64.9883,64.7888,64.8704,88262.0
2018-10-12 10:20:00,71.53,71.7,71.41,71.47,92855.0,64.8704,65.0246,64.7616,64.816,92855.0
2018-10-12 10:30:00,71.47,71.75,71.47,71.64,60760.0,64.816,65.0699,64.816,64.9702,60760.0
2018-10-12 10:40:00,71.66,71.69,71.51,71.55,59930.0,64.9883,65.0155,64.8523,64.8886,59930.0
2018-10-12 10:50:00,71.57,71.77,71.57,71.67,99028.0,64.9067,65.0881,64.9067,64.9974,99028.0
2018-10-12 11:00:00,71.68,71.79,71.5,71.78,62738.0,65.0065,65.1062,64.8432,65.0971,62738.0
2018-10-12 11:10:00,71.79,71.86,71.69,71.7,54002.0,65.1062,65.1697,65.0155,65.0246,54002.0
2018-10-12 11:20:00,71.7,71.84,71.64,71.67,40301.0,65.0246,65.1516,64.9702,64.9974,40301.0
2018-10-12 11:30:00,71.67,71.79,71.54,71.57,53343.0,64.9974,65.1062,64.8795,64.9067,53343.0
2018-10-12 11:40:00,71.56,71.62,71.32,71.52,84645.0,64.8976,64.952,64.68,64.8614,84645.0
2018-10-12 11:50:00,71.51,71.58,71.44,71.49,38960.0,64.8523,64.9158,64.7888,64.8341,38960.0
2018-10-12 12:00:00,71.47,71.48,71.26,71.37,51459.0,64.816,64.8251,64.6256,64.7253,51459.0
2018-10-12 12:10:00,71.37,71.46,71.27,71.31,47382.0,64.7253,64.8069,64.6346,64.6709,47382.0
2018-10-12 12:20:00,71.29,71.41,71.15,71.23,65088.0,64.6528,64.7616,64.5258,64.5984,65088.0
2018-10-12 12:30:00,71.23,71.23,70.97,70.98,101353.0,64.5984,64.5984,64.3626,64.3716,101353.0
2018-10-12 12:40:00,70.98,71.06,70.83,70.86,64643.0,64.3716,64.4442,64.2356,64.2628,64643.0
2018-10-12 12:50:00,70.85,71.2,70.82,71.17,50132.0,64.2537,64.5711,64.2265,64.5439,50132.0
2018-10-12 13:00:00,71.17,71.46,71.09,71.42,63194.0,64.5439,64.8069,64.4714,64.7707,63194.0
2018-10-12 13:10:00,71.44,71.48,71.18,71.24,57034.0,64.7888,64.8251,64.553,64.6074,57034.0
2018-10-12 13:20:00,71.24,71.49,71.24,71.33,62995.0,64.6074,64.8341,64.6074,64.689,62995.0
2018-10-12 13:30:00,71.32,71.34,71.14,71.3,50553.0,64.68,64.6981,64.5167,64.6618,50553.0
2018-10-12 13:40:00,71.3,71.68,71.27,71.66,61344.0,64.6618,65.0065,64.6346,64.9883,61344.0
2018-10-12 13:50:00,71.67,71.71,71.51,71.63,45421.0,64.9974,65.0337,64.8523,64.9611,45421.0
2018-10-12 14:00:00,71.63,71.64,71.4,71.49,66022.0,64.9611,64.9702,64.7525,64.8341,66022.0
2018-10-12 14:10:00,71.5,71.5,71.26,71.41,94408.0,64.8432,64.8432,64.6256,64.7616,94408.0
2018-10-12 14:20:00,71.43,71.49,71.3,71.48,164922.0,64.7797,64.8341,64.6618,64.8251,164922.0
2018-10-12 14:30:00,71.48,71.51,71.34,71.43,58699.0,64.8251,64.8523,64.6981,64.7797,58699.0
2018-10-12 14:40:00,71.44,71.47,71.31,71.41,52210.0,64.7888,64.816,64.6709,64.7616,52210.0
2018-10-12 14:50:00,71.42,71.82,71.4,71.82,73347.0,64.7707,65.1334,64.7525,65.1334,73347.0
2018-10-12 15:00:00,71.82,72.05,71.7,72.03,66686.0,65.1334,65.342,65.0246,65.3239,66686.0
2018-10-12 15:10:00,72.04,72.13,71.89,71.95,75632.0,65.3329,65.4146,65.1969,65.2513,75632.0
2018-10-12 15:20:00,71.96,72.23,71.94,72.18,78851.0,65.2604,65.5053,65.2423,65.4599,78851.0
2018-10-12 15:30:00,72.2,72.26,71.98,72.03,139996.0,65.478,65.5325,65.2785,65.3239,139996.0
2018-10-12 15:40:00,72.03,72.34,72.01,72.26,127262.0,65.3239,65.605,65.3057,65.5325,127262.0
2018-10-12 15:50:00,72.27,72.39,72.13,72.16,373777.0,65.5415,65.6504,65.4146,65.4418,373777.0
2018-10-15 09:30:00,71.52,72.03,70.95,71.57,98750.0,64.8614,65.3239,64.3444,64.9067,98750.0
2018-10-15 09:40:00,71.54,71.81,71.52,71.75,62710.0,64.8795,65.1244,64.8614,65.0699,62710.0
2018-10-15 09:50:00,71.76,72.29,71.74,72.01,60640.0,65.079,65.5597,65.0609,65.3057,60640.0
2018-10-15 10:00:00,72.01,72.02,71.77,71.88,39280.0,65.3057,65.3148,65.0881,65.1878,39280.0
2018-10-15 10:10:00,71.87,72.02,71.76,71.8,52891.0,65.1788,65.3148,65.079,65.1153,52891.0
2018-10-15 10:20:00,71.81,72.06,71.81,71.93,32384.0,65.1244,65.3511,65.1244,65.2332,32384.0
2018-10-15 10:30:00,71.91,72.16,71.9,72.08,26736.0,65.215,65.4418,65.206,65.3692,26736.0
2018-10-15 10:40:00,72.08,72.13,71.93,71.96,20389.0,65.3692,65.4146,65.2332,65.2604,20389.0
2018-10-15 10:50:00,71.96,72.16,71.93,72.15,30614.0,65.2604,65.4418,65.2332,65.4327,30614.0
2018-10-15 11:00:00,72.15,72.27,72.12,72.26,39101.0,65.4327,65.5415,65.4055,65.5325,39101.0
2018-10-15 11:10:00,72.26,72.29,72.19,72.21,20424.0,65.5325,65.5597,65.469,65.4871,20424.0
2018-10-15 11:20:00,72.22,72.44,72.17,72.44,31461.0,65.4962,65.6957,65.4508,65.6957,31461.0
2018-10-15 11:30:00,72.45,72.47,72.24,72.29,28288.0,65.7048,65.7229,65.5143,65.5597,28288.0
2018-10-15 11:40:00,72.29,72.35,72.24,72.27,26205.0,65.5597,65.6141,65.5143,65.5415,26205.0
2018-10-15 11:50:00,72.29,72.35,72.1,72.12,35650.0,65.5597,65.6141,65.3874,65.4055,35650.0
2018-10-15 12:00:00,72.11,72.19,71.99,72.08,24866.0,65.3964,65.469,65.2876,65.3692,24866.0
2018-10-15 12:10:00,72.07,72.11,71.99,72.1,24356.0,65.3601,65.3964,65.2876,65.3874,24356.0
2018-10-15 12:20:00,72.1,72.37,72.08,72.34,30304.0,65.3874,65.6322,65.3692,65.605,30304.0
2018-10-15 12:30:00,72.35,72.49,72.35,72.42,24336.0,65.6141,65.741,65.6141,65.6776,24336.0
2018-10-15 12:40:00,72.42,72.44,72.27,72.34,19428.0,65.6776,65.6957,65.5415,65.605,19428.0
2018-10-15 12:50:00,72.32,72.38,72.23,72.25,18920.0,65.5869,65.6413,65.5053,65.5234,18920.0
2018-10-15 13:00:00,72.27,72.46,72.24,72.41,21635.0,65.5415,65.7138,65.5143,65.6685,21635.0
2018-10-15 13:10:00,72.41,72.45,72.36,72.36,19240.0,65.6685,65.7048,65.6231,65.6231,19240.0
2018-10-15 13:20:00,72.35,72.35,72.23,72.25,18203.0,65.6141,65.6141,65.5053,65.5234,18203.0
2018-10-15 13:30:00,72.25,72.49,72.22,72.46,25558.0,65.5234,65.741,65.4962,65.7138,25558.0
2018-10-15 13:40:00,72.46,72.58,72.46,72.56,26604.0,65.7138,65.8227,65.7138,65.8045,26604.0
2018-10-15 13:50:00,72.57,72.57,72.42,72.5,28766.0,65.8136,65.8136,65.6776,65.7501,28766.0
2018-10-15 14:00:00,72.49,72.5,72.37,72.42,26005.0,65.741,65.7501,65.6322,65.6776,26005.0
2018-10-15 14:10:00,72.43,72.43,72.24,72.26,30503.0,65.6866,65.6866,65.5143,65.5325,30503.0
2018-10-15 14:20:00,72.25,72.36,72.15,72.15,30761.0,65.5234,65.6231,65.4327,65.4327,30761.0
2018-10-15 14:30:00,72.16,72.35,72.12,72.31,31966.0,65.4418,65.6141,65.4055,65.5778,31966.0
2018-10-15 14:40:00,72.32,72.55,72.32,72.54,36520.0,65.5869,65.7955,65.5869,65.7864,36520.0
2018-10-15 14:50:00,72.53,72.59,72.42,72.43,34301.0,65.7773,65.8317,65.6776,65.6866,34301.0
2018-10-15 15:00:00,72.44,72.55,72.37,72.38,36214.0,65.6957,65.7955,65.6322,65.6413,36214.0
2018-10-15 15:10:00,72.38,72.39,72.12,72.15,29240.0,65.6413,65.6504,65.4055,65.4327,29240.0
2018-10-15 15:20:00,72.13,72.29,72.09,72.17,33472.0,65.4146,65.5597,65.3783,65.4508,33472.0
2018-10-15 15:30:00,72.16,72.31,72.13,72.28,60793.0,65.4418,65.5778,65.4146,65.5506,60793.0
2018-10-15 15:40:00,72.28,72.35,72.1,72.3,129278.0,65.5506,65.6141,65.3874,65.5687,129278.0
2018-10-15 15:50:00,72.3,72.3,71.99,72.01,377713.0,65.5687,65.5687,65.2876,65.3057,377713.0
2018-10-16 09:30:00,72.75,73.18,72.54,72.95,91456.0,65.9768,66.3668,65.7864,66.1582,91456.0
2018-10-16 09:40:00,72.97,73.02,72.72,72.81,63976.0,66.1764,66.2217,65.9496,66.0313,63976.0
2018-10-16 09:50:00,72.83,72.92,72.65,72.89,44304.0,66.0494,66.131,65.8861,66.1038,44304.0
2018-10-16 10:00:00,72.88,73.01,72.77,72.82,166424.0,66.0947,66.2126,65.995,66.0403,166424.0
2018-10-16 10:10:00,72.82,72.96,72.75,72.86,101304.0,66.0403,66.1673,65.9768,66.0766,101304.0
2018-10-16 10:20:00,72.89,73.01,72.71,72.71,47599.0,66.1038,66.2126,65.9406,65.9406,47599.0
2018-10-16 10:30:00,72.68,72.77,72.51,72.6,132131.0,65.9134,65.995,65.7592,65.8408,132131.0
2018-10-16 10:40:00,72.61,72.86,72.61,72.72,49984.0,65.8499,66.0766,65.8499,65.9496,49984.0
2018-10-16 10:50:00,72.71,72.93,72.68,72.88,68732.0,65.9406,66.1401,65.9134,66.0947,68732.0
2018-10-16 11:00:00,72.88,72.89,72.7,72.84,272816.0,66.0947,66.1038,65.9315,66.0585,272816.0
2018-10-16 11:10:00,72.85,73.06,72.79,73.0,52150.0,66.0675,66.258,66.0131,66.2036,52150.0
2018-10-16 11:20:00,73.01,73.09,72.96,73.02,60965.0,66.2126,66.2852,66.1673,66.2217,60965.0
2018-10-16 11:30:00,73.02,73.17,72.98,73.13,70895.0,66.2217,66.3577,66.1854,66.3215,70895.0
2018-10-16 11:40:00,73.13,73.17,73.05,73.11,75778.0,66.3215,66.3577,66.2489,66.3033,75778.0
2018-10-16 11:50:00,73.11,73.16,72.95,73.15,61992.0,66.3033,66.3487,66.1582,66.3396,61992.0
2018-10-16 12:00:00,73.14,73.25,73.13,73.21,39658.0,66.3305,66.4303,66.3215,66.394,39658.0
2018-10-16 12:10:00,73.2,73.23,73.09,73.1,48723.0,66.3849,66.4121,66.2852,66.2943,48723.0
2018-10-16 12:20:00,73.1,73.15,73.08,73.12,31127.0,66.2943,66.3396,66.2761,66.3124,31127.0
2018-10-16 12:30:00,73.14,73.16,73.1,73.13,40041.0,66.3305,66.3487,66.2943,66.3215,40041.0
2018-10-16 12:40:00,73.12,73.15,73.11,73.12,38942.0,66.3124,66.3396,66.3033,66.3124,38942.0
2018-10-16 12:50:00,73.13,73.21,73.12,73.19,31435.0,66.3215,66.394,66.3124,66.3759,31435.0
2018-10-16 13:00:00,73.2,73.24,73.19,73.21,23249.0,66.3849,66.4212,66.3759,66.394,23249.0
2018-10-16 13:10:00,73.22,73.37,73.21,73.31,31078.0,66.4031,66.5391,66.394,66.4847,31078.0
2018-10-16 13:20:00,73.3,73.36,73.26,73.36,35221.0,66.4756,66.53,66.4394,66.53,35221.0
2018-10-16 13:30:00,73.37,73.44,73.36,73.41,39868.0,66.5391,66.6026,66.53,66.5754,39868.0
2018-10-16 13:40:00,73.41,73.46,73.38,73.44,29851.0,66.5754,66.6207,66.5482,66.6026,29851.0
2018-10-16 13:50:00,73.44,73.47,73.32,73.4,110005.0,66.6026,66.6298,66.4938,66.5663,110005.0
2018-10-16 14:00:00,73.4,73.6,73.4,73.56,45677.0,66.5663,66.7477,66.5663,66.7114,45677.0
2018-10-16 14:10:00,73.56,73.6,73.4,73.44,41286.0,66.7114,66.7477,66.5663,66.6026,41286.0
2018-10-16 14:20:00,73.44,73.5,73.37,73.5,33633.0,66.6026,66.657,66.5391,66.657,33633.0
2018-10-16 14:30:00,73.51,73.57,73.46,73.46,44421.0,66.6661,66.7205,66.6207,66.6207,44421.0
2018-10-16 14:40:00,73.46,73.57,73.43,73.55,37249.0,66.6207,66.7205,66.5935,66.7024,37249.0
2018-10-16 14:50:00,73.55,73.55,73.41,73.42,39398.0,66.7024,66.7024,66.5754,66.5845,39398.0
2018-10-16 15:00:00,73.43,73.43,73.3,73.39,75808.0,66.5935,66.5935,66.4756,66.5573,75808.0
2018-10-16 15:10:00,73.38,73.55,73.36,73.53,54518.0,66.5482,66.7024,66.53,66.6842,54518.0
2018-10-16 15:20:00,73.52,73.52,73.43,73.45,53585.0,66.6751,66.6751,66.5935,66.6117,53585.0
2018-10-16 15:30:00,73.45,73.54,73.4,73.54,54375.0,66.6117,66.6933,66.5663,66.6933,54375.0
2018-10-16 15:40:00,73.55,73.67,73.54,73.66,121140.0,66.7024,66.8112,66.6933,66.8021,121140.0
2018-10-16 15:50:00,73.67,73.71,73.49,73.49,259765.0,66.8112,66.8475,66.6479,66.6479,259765.0
2018-10-17 09:30:00,73.36,73.43,73.1,73.15,63454.0,66.53,66.5935,66.2943,66.3396,63454.0
2018-10-17 09:40:00,73.15,73.36,73.15,73.2,50303.0,66.3396,66.53,66.3396,66.3849,50303.0
2018-10-17 09:50:00,73.19,73.41,73.17,73.28,44124.0,66.3759,66.5754,66.3577,66.4575,44124.0
2018-10-17 10:00:00,73.26,73.28,73.07,73.22,56280.0,66.4394,66.4575,66.267,66.4031,56280.0
2018-10-17 10:10:00,73.24,73.26,73.07,73.16,34264.0,66.4212,66.4394,66.267,66.3487,34264.0
2018-10-17 10:20:00,73.12,73.21,73.02,73.15,27832.0,66.3124,66.394,66.2217,66.3396,27832.0
2018-10-17 10:30:00,73.15,73.23,72.94,73.02,44153.0,66.3396,66.4121,66.1491,66.2217,44153.0
2018-10-17 10:40:00,73.01,73.05,72.79,72.92,45995.0,66.2126,66.2489,66.0131,66.131,45995.0
2018-10-17 10:50:00,72.91,72.91,72.79,72.84,28798.0,66.1219,66.1219,66.0131,66.0585,28798.0
2018-10-17 11:00:00,72.83,73.06,72.74,73.06,30539.0,66.0494,66.258,65.9678,66.258,30539.0
2018-10-17 11:10:00,73.06,73.15,72.97,73.1,19587.0,66.258,66.3396,66.1764,66.2943,19587.0
2018-10-17 11:20:00,73.11,73.2,73.1,73.18,21822.0,66.3033,66.3849,66.2943,66.3668,21822.0
2018-10-17 11:30:00,73.2,73.25,73.1,73.16,27993.0,66.3849,66.4303,66.2943,66.3487,27993.0
2018-10-17 11:40:00,73.16,73.63,73.15,73.58,28698.0,66.3487,66.7749,66.3396,66.7296,28698.0
2018-10-17 11:50:00,73.57,73.67,73.47,73.67,32378.0,66.7205,66.8112,66.6298,66.8112,32378.0
2018-10-17 12:00:00,73.67,73.8,73.61,73.8,31561.0,66.8112,66.9291,66.7568,66.9291,31561.0
2018-10-17 12:10:00,73.82,73.94,73.74,73.92,35553.0,66.9472,67.056,66.8747,67.0379,35553.0
2018-10-17 12:20:00,73.95,74.0,73.92,73.94,37245.0,67.0651,67.1105,67.0379,67.056,37245.0
2018-10-17 12:30:00,73.96,74.04,73.93,74.03,28250.0,67.0742,67.1467,67.047,67.1377,28250.0
2018-10-17 12:40:00,74.03,74.12,73.92,73.94,44823.0,67.1377,67.2193,67.0379,67.056,44823.0
2018-10-17 12:50:00,73.94,74.23,73.93,74.17,46912.0,67.056,67.319,67.047,67.2646,46912.0
2018-10-17 13:00:00,74.18,74.31,74.13,74.22,33532.0,67.2737,67.3916,67.2284,67.31,33532.0
2018-10-17 13:10:00,74.22,74.35,74.2,74.26,20246.0,67.31,67.4279,67.2918,67.3463,20246.0
2018-10-17 13:20:00,74.26,74.32,74.24,74.25,20115.0,67.3463,67.4007,67.3281,67.3372,20115.0
2018-10-17 13:30:00,74.26,74.33,74.2,74.29,23662.0,67.3463,67.4097,67.2918,67.3735,23662.0
2018-10-17 13:40:00,74.3,74.32,74.22,74.27,26768.0,67.3825,67.4007,67.31,67.3553,26768.0
2018-10-17 13:50:00,74.27,74.34,74.24,74.32,26761.0,67.3553,67.4188,67.3281,67.4007,26761.0
2018-10-17 14:00:00,74.32,74.38,74.13,74.38,36697.0,67.4007,67.4551,67.2284,67.4551,36697.0
2018-10-17 14:10:00,74.36,74.36,74.01,74.05,25903.0,67.4369,67.4369,67.1195,67.1558,25903.0
2018-10-17 14:20:00,74.04,74.04,73.81,73.97,43259.0,67.1467,67.1467,66.9381,67.0833,43259.0
2018-10-17 14:30:00,73.96,74.11,73.93,74.08,24337.0,67.0742,67.2102,67.047,67.183,24337.0
2018-10-17 14:40:00,74.1,74.18,74.09,74.11,64498.0,67.2012,67.2737,67.1921,67.2102,64498.0
2018-10-17 14:50:00,74.1,74.29,74.08,74.26,54011.0,67.2012,67.3735,67.183,67.3463,54011.0
2018-10-17 15:00:00,74.24,74.24,74.06,74.13,57329.0,67.3281,67.3281,67.1649,67.2284,57329.0
2018-10-17 15:10:00,74.12,74.14,73.93,73.96,35800.0,67.2193,67.2374,67.047,67.0742,35800.0
2018-10-17 15:20:00,73.96,74.08,73.91,74.05,41295.0,67.0742,67.183,67.0288,67.1558,41295.0
2018-10-17 15:30:00,74.05,74.12,73.89,74.03,50370.0,67.1558,67.2193,67.0107,67.1377,50370.0
2018-10-17 15:40:00,74.03,74.03,73.82,73.91,70536.0,67.1377,67.1377,66.9472,67.0288,70536.0
2018-10-17 15:50:00,73.83,74.04,73.82,74.0,190171.0,66.9563,67.1467,66.9472,67.1105,190171.0
2018-10-18 09:30:00,73.88,74.04,73.59,74.01,65993.0,67.0016,67.1467,66.7386,67.1195,65993.0
2018-10-18 09:40:00,74.01,74.34,73.97,74.17,40631.0,67.1195,67.4188,67.0833,67.2646,40631.0
2018-10-18 09:50:00,74.15,74.36,74.13,74.28,62340.0,67.2465,67.4369,67.2284,67.3644,62340.0
2018-10-18 10:00:00,74.26,74.38,74.21,74.25,144827.0,67.3463,67.4551,67.3009,67.3372,144827.0
2018-10-18 10:10:00,74.23,74.25,73.99,74.1,66524.0,67.319,67.3372,67.1014,67.2012,66524.0
2018-10-18 10:20:00,74.08,74.16,74.0,74.08,84284.0,67.183,67.2556,67.1105,67.183,84284.0
2018-10-18 10:30:00,74.09,74.17,74.04,74.11,46427.0,67.1921,67.2646,67.1467,67.2102,46427.0
2018-10-18 10:40:00,74.13,74.17,74.07,74.12,46524.0,67.2284,67.2646,67.1739,67.2193,46524.0
2018-10-18 10:50:00,74.12,74.18,74.07,74.15,47945.0,67.2193,67.2737,67.1739,67.2465,47945.0
2018-10-18 11:00:00,74.15,74.17,74.0,74.09,75287.0,67.2465,67.2646,67.1105,67.1921,75287.0
2018-10-18 11:10:00,74.09,74.12,73.93,73.94,61608.0,67.1921,67.2193,67.047,67.056,61608.0
2018-10-18 11:20:00,73.94,74.01,73.78,73.95,171689.0,67.056,67.1195,66.9109,67.0651,171689.0
2018-10-18 11:30:00,73.94,73.95,73.8,73.9,115602.0,67.056,67.0651,66.9291,67.0198,115602.0
2018-10-18 11:40:00,73.92,73.95,73.68,73.81,213661.0,67.0379,67.0651,66.8203,66.9381,213661.0
2018-10-18 11:50:00,73.81,73.81,73.56,73.66,63581.0,66.9381,66.9381,66.7114,66.8021,63581.0
2018-10-18 12:00:00,73.66,73.78,73.6,73.75,70401.0,66.8021,66.9109,66.7477,66.8837,70401.0
2018-10-18 12:10:00,73.74,73.78,73.66,73.68,39459.0,66.8747,66.9109,66.8021,66.8203,39459.0
2018-10-18 12:20:00,73.66,73.83,73.65,73.75,39354.0,66.8021,66.9563,66.793,66.8837,39354.0
2018-10-18 12:30:00,73.75,73.94,73.74,73.93,55064.0,66.8837,67.056,66.8747,67.047,55064.0
2018-10-18 12:40:00,73.92,74.02,73.79,73.81,37132.0,67.0379,67.1286,66.92,66.9381,37132.0
2018-10-18 12:50:00,73.81,73.87,73.74,73.75,39261.0,66.9381,66.9926,66.8747,66.8837,39261.0
2018-10-18 13:00:00,73.75,73.79,73.65,73.69,95484.0,66.8837,66.92,66.793,66.8293,95484.0
2018-10-18 13:10:00,73.66,73.71,73.56,73.56,70763.0,66.8021,66.8475,66.7114,66.7114,70763.0
2018-10-18 13:20:00,73.56,73.63,73.48,73.53,78682.0,66.7114,66.7749,66.6389,66.6842,78682.0
2018-10-18 13:30:00,73.53,73.59,73.44,73.53,74178.0,66.6842,66.7386,66.6026,66.6842,74178.0
2018-10-18 13:40:00,73.52,73.52,73.31,73.41,43192.0,66.6751,66.6751,66.4847,66.5754,43192.0
2018-10-18 13:50:00,73.44,73.44,73.28,73.32,38168.0,66.6026,66.6026,66.4575,66.4938,38168.0
2018-10-18 14:00:00,73.32,73.6,73.29,73.57,30276.0,66.4938,66.7477,66.4666,66.7205,30276.0
2018-10-18 14:10:00,73.56,73.59,73.41,73.43,30085.0,66.7114,66.7386,66.5754,66.5935,30085.0
2018-10-18 14:20:00,73.41,73.69,73.4,73.56,39452.0,66.5754,66.8293,66.5663,66.7114,39452.0
2018-10-18 14:30:00,73.56,73.7,73.47,73.58,43505.0,66.7114,66.8384,66.6298,66.7296,43505.0
2018-10-18 14:40:00,73.57,73.84,73.56,73.67,41826.0,66.7205,66.9654,66.7114,66.8112,41826.0
2018-10-18 14:50:00,73.68,73.76,73.63,73.65,53454.0,66.8203,66.8928,66.7749,66.793,53454.0
2018-10-18 15:00:00,73.65,73.69,73.52,73.56,41832.0,66.793,66.8293,66.6751,66.7114,41832.0
2018-10-18 15:10:00,73.56,73.75,73.52,73.6,40595.0,66.7114,66.8837,66.6751,66.7477,40595.0
2018-10-18 15:20:00,73.59,73.72,73.56,73.67,81316.0,66.7386,66.8565,66.7114,66.8112,81316.0
2018-10-18 15:30:00,73.66,73.72,73.52,73.72,92699.0,66.8021,66.8565,66.6751,66.8565,92699.0
2018-10-18 15:40:00,73.72,73.8,73.64,73.73,84094.0,66.8565,66.9291,66.784,66.8656,84094.0
2018-10-18 15:50:00,73.72,73.72,73.46,73.6,270058.0,66.8565,66.8565,66.6207,66.7477,270058.0
2018-10-19 09:30:00,73.74,74.52,73.65,74.4,309186.0,66.8747,67.582,66.793,67.4732,309186.0
2018-10-19 09:40:00,74.4,74.53,74.35,74.4,54774.0,67.4732,67.5911,67.4279,67.4732,54774.0
2018-10-19 09:50:00,74.42,74.46,74.31,74.31,77829.0,67.4914,67.5276,67.3916,67.3916,77829.0
2018-10-19 10:00:00,74.33,74.44,74.25,74.42,56360.0,67.4097,67.5095,67.3372,67.4914,56360.0
2018-10-19 10:10:00,74.41,74.45,74.29,74.42,38061.0,67.4823,67.5186,67.3735,67.4914,38061.0
2018-10-19 10:20:00,74.43,74.45,74.33,74.4,63260.0,67.5004,67.5186,67.4097,67.4732,63260.0
2018-10-19 10:30:00,74.39,74.45,74.28,74.29,50575.0,67.4642,67.5186,67.3644,67.3735,50575.0
2018-10-19 10:40:00,74.29,74.32,74.13,74.13,47564.0,67.3735,67.4007,67.2284,67.2284,47564.0
2018-10-19 10:50:00,74.12,74.26,74.06,74.23,64805.0,67.2193,67.3463,67.1649,67.319,64805.0
2018-10-19 11:00:00,74.24,74.32,74.14,74.17,35283.0,67.3281,67.4007,67.2374,67.2646,35283.0
2018-10-19 11:10:00,74.17,74.22,74.09,74.12,42695.0,67.2646,67.31,67.1921,67.2193,42695.0
2018-10-19 11:20:00,74.12,74.15,74.02,74.02,21648.0,67.2193,67.2465,67.1286,67.1286,21648.0
2018-10-19 11:30:00,74.02,74.05,73.92,73.99,43306.0,67.1286,67.1558,67.0379,67.1014,43306.0
2018-10-19 11:40:00,73.98,74.06,73.93,73.95,33907.0,67.0923,67.1649,67.047,67.0651,33907.0
2018-10-19 11:50:00,73.95,74.07,73.88,74.07,40178.0,67.0651,67.1739,67.0016,67.1739,40178.0
2018-10-19 12:00:00,74.06,74.11,73.99,74.01,27421.0,67.1649,67.2102,67.1014,67.1195,27421.0
2018-10-19 12:10:00,74.03,74.03,73.93,73.98,39403.0,67.1377,67.1377,67.047,67.0923,39403.0
2018-10-19 12:20:00,73.97,73.97,73.75,73.76,32101.0,67.0833,67.0833,66.8837,66.8928,32101.0
2018-10-19 12:30:00,73.76,73.76,73.57,73.61,57883.0,66.8928,66.8928,66.7205,66.7568,57883.0
2018-10-19 12:40:00,73.61,73.75,73.52,73.73,29240.0,66.7568,66.8837,66.6751,66.8656,29240.0
2018-10-19 12:50:00,73.74,73.94,73.68,73.89,32083.0,66.8747,67.056,66.8203,67.0107,32083.0
2018-10-19 13:00:00,73.86,73.86,73.72,73.76,27685.0,66.9835,66.9835,66.8565,66.8928,27685.0
2018-10-19 13:10:00,73.79,74.05,73.77,74.01,25059.0,66.92,67.1558,66.9019,67.1195,25059.0
2018-10-19 13:20:00,74.02,74.1,73.98,74.1,23991.0,67.1286,67.2012,67.0923,67.2012,23991.0
2018-10-19 13:30:00,74.1,74.18,74.04,74.09,25216.0,67.2012,67.2737,67.1467,67.1921,25216.0
2018-10-19 13:40:00,74.07,74.14,73.95,73.98,42234.0,67.1739,67.2374,67.0651,67.0923,42234.0
2018-10-19 13:50:00,73.97,74.02,73.85,73.86,27466.0,67.0833,67.1286,66.9744,66.9835,27466.0
2018-10-19 14:00:00,73.86,73.87,73.58,73.69,47130.0,66.9835,66.9926,66.7296,66.8293,47130.0
2018-10-19 14:10:00,73.68,73.78,73.61,73.61,42537.0,66.8203,66.9109,66.7568,66.7568,42537.0
2018-10-19 14:20:00,73.61,73.82,73.58,73.73,60430.0,66.7568,66.9472,66.7296,66.8656,60430.0
2018-10-19 14:30:00,73.72,73.76,73.62,73.63,90450.0,66.8565,66.8928,66.7658,66.7749,90450.0
2018-10-19 14:40:00,73.64,73.8,73.58,73.77,106304.0,66.784,66.9291,66.7296,66.9019,106304.0
2018-10-19 14:50:00,73.78,73.82,73.61,73.62,48097.0,66.9109,66.9472,66.7568,66.7658,48097.0
2018-10-19 15:00:00,73.61,73.68,73.51,73.6,39790.0,66.7568,66.8203,66.6661,66.7477,39790.0
2018-10-19 15:10:00,73.6,73.63,73.48,73.58,94531.0,66.7477,66.7749,66.6389,66.7296,94531.0
2018-10-19 15:20:00,73.58,73.74,73.54,73.7,101760.0,66.7296,66.8747,66.6933,66.8384,101760.0
2018-10-19 15:30:00,73.7,73.81,73.64,73.77,108248.0,66.8384,66.9381,66.784,66.9019,108248.0
2018-10-19 15:40:00,73.77,73.89,73.73,73.87,60900.0,66.9019,67.0107,66.8656,66.9926,60900.0
2018-10-19 15:50:00,73.86,73.98,73.68,73.69,219741.0,66.9835,67.0923,66.8203,66.8293,219741.0
2018-10-22 09:30:00,73.98,74.23,73.67,73.7,102520.0,67.0923,67.319,66.8112,66.8384,102520.0
2018-10-22 09:40:00,73.69,73.69,73.35,73.48,71797.0,66.8293,66.8293,66.521,66.6389,71797.0
2018-10-22 09:50:00,73.5,73.58,73.25,73.3,32984.0,66.657,66.7296,66.4303,66.4756,32984.0
2018-10-22 10:00:00,73.32,73.32,73.1,73.25,53578.0,66.4938,66.4938,66.2943,66.4303,53578.0
2018-10-22 10:10:00,73.28,73.43,73.19,73.37,33335.0,66.4575,66.5935,66.3759,66.5391,33335.0
2018-10-22 10:20:00,73.38,73.46,73.2,73.26,50882.0,66.5482,66.6207,66.3849,66.4394,50882.0
2018-10-22 10:30:00,73.23,73.58,73.23,73.55,29199.0,66.4121,66.7296,66.4121,66.7024,29199.0
2018-10-22 10:40:00,73.56,73.85,73.53,73.85,59753.0,66.7114,66.9744,66.6842,66.9744,59753.0
2018-10-22 10:50:00,73.84,73.99,73.76,73.84,32368.0,66.9654,67.1014,66.8928,66.9654,32368.0
2018-10-22 11:00:00,73.82,73.85,73.69,73.73,40436.0,66.9472,66.9744,66.8293,66.8656,40436.0
2018-10-22 11:10:00,73.72,73.73,73.58,73.72,48728.0,66.8565,66.8656,66.7296,66.8565,48728.0
2018-10-22 11:20:00,73.7,73.87,73.66,73.71,52301.0,66.8384,66.9926,66.8021,66.8475,52301.0
2018-10-22 11:30:00,73.7,73.7,73.52,73.57,59078.0,66.8384,66.8384,66.6751,66.7205,59078.0
2018-10-22 11:40:00,73.55,73.65,73.45,73.58,35925.0,66.7024,66.793,66.6117,66.7296,35925.0
2018-10-22 11:50:00,73.59,73.6,73.44,73.56,21477.0,66.7386,66.7477,66.6026,66.7114,21477.0
2018-10-22 12:00:00,73.59,73.81,73.55,73.77,16531.0,66.7386,66.9381,66.7024,66.9019,16531.0
2018-10-22 12:10:00,73.75,73.77,73.58,73.61,19339.0,66.8837,66.9019,66.7296,66.7568,19339.0
2018-10-22 12:20:00,73.6,73.62,73.49,73.61,17297.0,66.7477,66.7658,66.6479,66.7568,17297.0
2018-10-22 12:30:00,73.63,73.75,73.57,73.7,31102.0,66.7749,66.8837,66.7205,66.8384,31102.0
2018-10-22 12:40:00,73.71,73.82,73.68,73.71,20975.0,66.8475,66.9472,66.8203,66.8475,20975.0
2018-10-22 12:50:00,73.69,73.82,73.67,73.81,23228.0,66.8293,66.9472,66.8112,66.9381,23228.0
2018-10-22 13:00:00,73.81,73.98,73.75,73.93,16587.0,66.9381,67.0923,66.8837,67.047,16587.0
2018-10-22 13:10:00,73.94,73.97,73.89,73.9,17410.0,67.056,67.0833,67.0107,67.0198,17410.0
2018-10-22 13:20:00,73.91,73.92,73.74,73.8,32241.0,67.0288,67.0379,66.8747,66.9291,32241.0
2018-10-22 13:30:00,73.81,73.92,73.79,73.83,38415.0,66.9381,67.0379,66.92,66.9563,38415.0
2018-10-22 13:40:00,73.83,73.88,73.71,73.71,34057.0,66.9563,67.0016,66.8475,66.8475,34057.0
2018-10-22 13:50:00,73.7,73.72,73.52,73.59,62808.0,66.8384,66.8565,66.6751,66.7386,62808.0
2018-10-22 14:00:00,73.6,73.79,73.6,73.73,21451.0,66.7477,66.92,66.7477,66.8656,21451.0
2018-10-22 14:10:00,73.73,73.81,73.69,73.73,21322.0,66.8656,66.9381,66.8293,66.8656,21322.0
2018-10-22 14:20:00,73.73,73.8,73.72,73.76,20507.0,66.8656,66.9291,66.8565,66.8928,20507.0
2018-10-22 14:30:00,73.76,73.91,73.75,73.84,24422.0,66.8928,67.0288,66.8837,66.9654,24422.0
2018-10-22 14:40:00,73.84,73.91,73.72,73.86,29866.0,66.9654,67.0288,66.8565,66.9835,29866.0
2018-10-22 14:50:00,73.87,73.88,73.79,73.82,20264.0,66.9926,67.0016,66.92,66.9472,20264.0
2018-10-22 15:00:00,73.81,73.98,73.78,73.93,23118.0,66.9381,67.0923,66.9109,67.047,23118.0
2018-10-22 15:10:00,73.94,74.0,73.89,73.89,24772.0,67.056,67.1105,67.0107,67.0107,24772.0
2018-10-22 15:20:00,73.89,73.94,73.88,73.91,46290.0,67.0107,67.056,67.0016,67.0288,46290.0
2018-10-22 15:30:00,73.92,74.0,73.75,73.75,53136.0,67.0379,67.1105,66.8837,66.8837,53136.0
2018-10-22 15:40:00,73.75,73.78,73.7,73.74,65505.0,66.8837,66.9109,66.8384,66.8747,65505.0
2018-10-22 15:50:00,73.73,73.78,73.58,73.58,162444.0,66.8656,66.9109,66.7296,66.7296,162444.0
2018-10-23 09:30:00,72.65,72.92,72.3,72.55,166277.0,65.8861,66.131,65.5687,65.7955,166277.0
2018-10-23 09:40:00,72.48,72.67,72.34,72.48,94656.0,65.732,65.9043,65.605,65.732,94656.0
2018-10-23 09:50:00,72.5,72.51,72.15,72.15,76202.0,65.7501,65.7592,65.4327,65.4327,76202.0
2018-10-23 10:00:00,72.1,72.22,71.78,72.0,92111.0,65.3874,65.4962,65.0971,65.2967,92111.0
2018-10-23 10:10:00,72.0,72.13,71.79,71.94,58312.0,65.2967,65.4146,65.1062,65.2423,58312.0
2018-10-23 10:20:00,71.95,72.26,71.9,72.22,55303.0,65.2513,65.5325,65.206,65.4962,55303.0
2018-10-23 10:30:00,72.22,72.22,72.01,72.19,41780.0,65.4962,65.4962,65.3057,65.469,41780.0
2018-10-23 10:40:00,72.2,72.24,72.01,72.21,50982.0,65.478,65.5143,65.3057,65.4871,50982.0
2018-10-23 10:50:00,72.2,72.26,72.01,72.03,42301.0,65.478,65.5325,65.3057,65.3239,42301.0
2018-10-23 11:00:00,72.02,72.16,71.91,72.06,45241.0,65.3148,65.4418,65.215,65.3511,45241.0
2018-10-23 11:10:00,72.05,72.24,72.04,72.24,41370.0,65.342,65.5143,65.3329,65.5143,41370.0
2018-10-23 11:20:00,72.24,72.34,72.17,72.25,34826.0,65.5143,65.605,65.4508,65.5234,34826.0
2018-10-23 11:30:00,72.27,72.27,72.12,72.15,31280.0,65.5415,65.5415,65.4055,65.4327,31280.0
2018-10-23 11:40:00,72.17,72.21,72.06,72.13,25845.0,65.4508,65.4871,65.3511,65.4146,25845.0
2018-10-23 11:50:00,72.11,72.17,72.04,72.06,42549.0,65.3964,65.4508,65.3329,65.3511,42549.0
2018-10-23 12:00:00,72.05,72.43,72.04,72.42,42949.0,65.342,65.6866,65.3329,65.6776,42949.0
2018-10-23 12:10:00,72.42,72.52,72.4,72.5,41832.0,65.6776,65.7683,65.6594,65.7501,41832.0
2018-10-23 12:20:00,72.49,72.64,72.44,72.59,63249.0,65.741,65.8771,65.6957,65.8317,63249.0
2018-10-23 12:30:00,72.61,72.7,72.59,72.67,36004.0,65.8499,65.9315,65.8317,65.9043,36004.0
2018-10-23 12:40:00,72.66,72.79,72.57,72.6,50131.0,65.8952,66.0131,65.8136,65.8408,50131.0
2018-10-23 12:50:00,72.61,72.71,72.54,72.65,54230.0,65.8499,65.9406,65.7864,65.8861,54230.0
2018-10-23 13:00:00,72.65,73.02,72.63,73.0,45379.0,65.8861,66.2217,65.868,66.2036,45379.0
2018-10-23 13:10:00,73.0,73.02,72.82,72.9,33459.0,66.2036,66.2217,66.0403,66.1129,33459.0
2018-10-23 13:20:00,72.89,73.07,72.87,72.99,29020.0,66.1038,66.267,66.0857,66.1945,29020.0
2018-10-23 13:30:00,72.98,73.11,72.89,72.92,75689.0,66.1854,66.3033,66.1038,66.131,75689.0
2018-10-23 13:40:00,72.93,72.98,72.8,72.86,50419.0,66.1401,66.1854,66.0222,66.0766,50419.0
2018-10-23 13:50:00,72.86,73.02,72.79,72.8,80434.0,66.0766,66.2217,66.0131,66.0222,80434.0
2018-10-23 14:00:00,72.8,72.9,72.74,72.88,69707.0,66.0222,66.1129,65.9678,66.0947,69707.0
2018-10-23 14:10:00,72.89,73.28,72.85,73.27,41566.0,66.1038,66.4575,66.0675,66.4484,41566.0
2018-10-23 14:20:00,73.27,73.32,73.11,73.23,75152.0,66.4484,66.4938,66.3033,66.4121,75152.0
2018-10-23 14:30:00,73.23,73.41,73.21,73.38,28943.0,66.4121,66.5754,66.394,66.5482,28943.0
2018-10-23 14:40:00,73.34,73.41,73.26,73.35,33579.0,66.5119,66.5754,66.4394,66.521,33579.0
2018-10-23 14:50:00,73.34,73.54,73.34,73.48,98966.0,66.5119,66.6933,66.5119,66.6389,98966.0
2018-10-23 15:00:00,73.49,73.58,73.41,73.52,38600.0,66.6479,66.7296,66.5754,66.6751,38600.0
2018-10-23 15:10:00,73.51,73.59,73.43,73.48,47497.0,66.6661,66.7386,66.5935,66.6389,47497.0
2018-10-23 15:20:00,73.46,73.62,73.43,73.43,73880.0,66.6207,66.7658,66.5935,66.5935,73880.0
2018-10-23 15:30:00,73.43,73.57,73.38,73.39,92970.0,66.5935,66.7205,66.5482,66.5573,92970.0
2018-10-23 15:40:00,73.4,73.48,73.37,73.45,96979.0,66.5663,66.6389,66.5391,66.6117,96979.0
2018-10-23 15:50:00,73.45,73.53,73.31,73.4,343819.0,66.6117,66.6842,66.4847,66.5663,343819.0
2018-10-24 09:30:00,73.13,73.62,72.5,73.19,80985.0,66.3215,66.7658,65.7501,66.3759,80985.0
2018-10-24 09:40:00,73.19,73.2,72.72,72.74,48196.0,66.3759,66.3849,65.9496,65.9678,48196.0
2018-10-24 09:50:00,72.75,72.82,72.65,72.68,53403.0,65.9768,66.0403,65.8861,65.9134,53403.0
2018-10-24 10:00:00,72.67,72.95,72.42,72.94,63259.0,65.9043,66.1582,65.6776,66.1491,63259.0
2018-10-24 10:10:00,72.91,73.03,72.63,72.72,25120.0,66.1219,66.2308,65.868,65.9496,25120.0
2018-10-24 10:20:00,72.71,72.72,72.54,72.64,68395.0,65.9406,65.9496,65.7864,65.8771,68395.0
2018-10-24 10:30:00,72.64,72.99,72.6,72.87,44886.0,65.8771,66.1945,65.8408,66.0857,44886.0
2018-10-24 10:40:00,72.88,73.0,72.65,72.68,43090.0,66.0947,66.2036,65.8861,65.9134,43090.0
2018-10-24 10:50:00,72.68,72.73,72.57,72.57,53181.0,65.9134,65.9587,65.8136,65.8136,53181.0
2018-10-24 11:00:00,72.59,72.59,72.18,72.18,92792.0,65.8317,65.8317,65.4599,65.4599,92792.0
2018-10-24 11:10:00,72.21,72.44,72.21,72.29,64457.0,65.4871,65.6957,65.4871,65.5597,64457.0
2018-10-24 11:20:00,72.27,72.39,72.11,72.11,50877.0,65.5415,65.6504,65.3964,65.3964,50877.0
2018-10-24 11:30:00,72.11,72.28,72.04,72.17,78229.0,65.3964,65.5506,65.3329,65.4508,78229.0
2018-10-24 11:40:00,72.19,72.48,72.17,72.44,59299.0,65.469,65.732,65.4508,65.6957,59299.0
2018-10-24 11:50:00,72.44,72.7,72.32,72.58,79729.0,65.6957,65.9315,65.5869,65.8227,79729.0
2018-10-24 12:00:00,72.55,72.62,72.52,72.53,22111.0,65.7955,65.8589,65.7683,65.7773,22111.0
2018-10-24 12:10:00,72.54,72.62,72.43,72.44,57068.0,65.7864,65.8589,65.6866,65.6957,57068.0
2018-10-24 12:20:00,72.42,72.47,72.37,72.39,38959.0,65.6776,65.7229,65.6322,65.6504,38959.0
2018-10-24 12:30:00,72.39,72.41,72.22,72.25,62483.0,65.6504,65.6685,65.4962,65.5234,62483.0
2018-10-24 12:40:00,72.25,72.26,72.18,72.24,47431.0,65.5234,65.5325,65.4599,65.5143,47431.0
2018-10-24 12:50:00,72.23,72.47,72.2,72.43,17882.0,65.5053,65.7229,65.478,65.6866,17882.0
2018-10-24 13:00:00,72.42,72.43,71.97,72.0,56783.0,65.6776,65.6866,65.2695,65.2967,56783.0
2018-10-24 13:10:00,72.01,72.27,71.92,72.18,35526.0,65.3057,65.5415,65.2241,65.4599,35526.0
2018-10-24 13:20:00,72.2,72.22,71.91,71.97,35686.0,65.478,65.4962,65.215,65.2695,35686.0
2018-10-24 13:30:00,71.98,72.06,71.81,71.82,46534.0,65.2785,65.3511,65.1244,65.1334,46534.0
2018-10-24 13:40:00,71.82,72.08,71.82,71.92,46465.0,65.1334,65.3692,65.1334,65.2241,46465.0
2018-10-24 13:50:00,71.92,71.99,71.64,71.68,74331.0,65.2241,65.2876,64.9702,65.0065,74331.0
2018-10-24 14:00:00,71.7,71.72,71.45,71.46,79534.0,65.0246,65.0427,64.7979,64.8069,79534.0
2018-10-24 14:10:00,71.49,71.56,71.45,71.52,50848.0,64.8341,64.8976,64.7979,64.8614,50848.0
2018-10-24 14:20:00,71.54,71.77,71.46,71.69,54576.0,64.8795,65.0881,64.8069,65.0155,54576.0
2018-10-24 14:30:00,71.7,71.8,71.64,71.76,33170.0,65.0246,65.1153,64.9702,65.079,33170.0
2018-10-24 14:40:00,71.76,71.81,71.46,71.46,48614.0,65.079,65.1244,64.8069,64.8069,48614.0
2018-10-24 14:50:00,71.45,71.52,71.32,71.41,55331.0,64.7979,64.8614,64.68,64.7616,55331.0
2018-10-24 15:00:00,71.42,71.42,71.11,71.17,83527.0,64.7707,64.7707,64.4895,64.5439,83527.0
2018-10-24 15:10:00,71.17,71.34,71.14,71.18,56051.0,64.5439,64.6981,64.5167,64.553,56051.0
2018-10-24 15:20:00,71.18,71.21,70.96,70.97,79464.0,64.553,64.5802,64.3535,64.3626,79464.0
2018-10-24 15:30:00,70.96,71.08,70.9,70.98,128971.0,64.3535,64.4623,64.2991,64.3716,128971.0
2018-10-24 15:40:00,70.98,71.01,70.7,70.71,149072.0,64.3716,64.3988,64.1177,64.1268,149072.0
2018-10-24 15:50:00,70.72,70.77,70.1,70.14,494157.0,64.1358,64.1812,63.5736,63.6098,494157.0
2018-10-25 09:30:00,70.62,70.81,70.2,70.81,128680.0,64.0451,64.2175,63.6642,64.2175,128680.0
2018-10-25 09:40:00,70.84,71.08,70.59,71.08,54830.0,64.2447,64.4623,64.0179,64.4623,54830.0
2018-10-25 09:50:00,71.07,71.18,70.86,70.87,110346.0,64.4532,64.553,64.2628,64.2719,110346.0
2018-10-25 10:00:00,70.87,71.28,70.84,71.09,107384.0,64.2719,64.6437,64.2447,64.4714,107384.0
2018-10-25 10:10:00,71.08,71.11,70.84,70.87,51496.0,64.4623,64.4895,64.2447,64.2719,51496.0
2018-10-25 10:20:00,70.87,71.22,70.79,71.2,71338.0,64.2719,64.5893,64.1993,64.5711,71338.0
2018-10-25 10:30:00,71.2,71.3,71.12,71.17,108157.0,64.5711,64.6618,64.4986,64.5439,108157.0
2018-10-25 10:40:00,71.15,71.4,71.1,71.2,102977.0,64.5258,64.7525,64.4805,64.5711,102977.0
2018-10-25 10:50:00,71.2,71.38,71.12,71.13,73567.0,64.5711,64.7344,64.4986,64.5077,73567.0
2018-10-25 11:00:00,71.13,71.34,71.12,71.17,59811.0,64.5077,64.6981,64.4986,64.5439,59811.0
2018-10-25 11:10:00,71.18,71.46,71.14,71.46,58454.0,64.553,64.8069,64.5167,64.8069,58454.0
2018-10-25 11:20:00,71.48,71.62,71.43,71.5,60448.0,64.8251,64.952,64.7797,64.8432,60448.0
2018-10-25 11:30:00,71.5,71.57,71.36,71.37,47915.0,64.8432,64.9067,64.7162,64.7253,47915.0
2018-10-25 11:40:00,71.37,71.44,71.29,71.44,49531.0,64.7253,64.7888,64.6528,64.7888,49531.0
2018-10-25 11:50:00,71.46,71.54,71.31,71.31,40057.0,64.8069,64.8795,64.6709,64.6709,40057.0
2018-10-25 12:00:00,71.32,71.33,71.14,71.26,68780.0,64.68,64.689,64.5167,64.6256,68780.0
2018-10-25 12:10:00,71.26,71.29,71.0,71.03,48235.0,64.6256,64.6528,64.3898,64.417,48235.0
2018-10-25 12:20:00,71.03,71.18,70.99,71.08,51536.0,64.417,64.553,64.3807,64.4623,51536.0
2018-10-25 12:30:00,71.08,71.26,71.03,71.23,38825.0,64.4623,64.6256,64.417,64.5984,38825.0
2018-10-25 12:40:00,71.24,71.35,71.17,71.31,39734.0,64.6074,64.7072,64.5439,64.6709,39734.0
2018-10-25 12:50:00,71.31,71.33,71.23,71.29,28693.0,64.6709,64.689,64.5984,64.6528,28693.0
2018-10-25 13:00:00,71.29,71.35,71.07,71.07,47302.0,64.6528,64.7072,64.4532,64.4532,47302.0
2018-10-25 13:10:00,71.08,71.14,71.02,71.05,55344.0,64.4623,64.5167,64.4079,64.4351,55344.0
2018-10-25 13:20:00,71.05,71.27,71.04,71.26,29165.0,64.4351,64.6346,64.426,64.6256,29165.0
2018-10-25 13:30:00,71.27,71.49,71.21,71.44,49892.0,64.6346,64.8341,64.5802,64.7888,49892.0
2018-10-25 13:40:00,71.44,71.57,71.4,71.57,36132.0,64.7888,64.9067,64.7525,64.9067,36132.0
2018-10-25 13:50:00,71.58,71.58,71.44,71.45,30053.0,64.9158,64.9158,64.7888,64.7979,30053.0
2018-10-25 14:00:00,71.45,71.57,71.34,71.55,40973.0,64.7979,64.9067,64.6981,64.8886,40973.0
2018-10-25 14:10:00,71.56,71.62,71.49,71.56,43176.0,64.8976,64.952,64.8341,64.8976,43176.0
2018-10-25 14:20:00,71.55,71.68,71.51,71.63,48170.0,64.8886,65.0065,64.8523,64.9611,48170.0
2018-10-25 14:30:00,71.62,71.74,71.58,71.71,47902.0,64.952,65.0609,64.9158,65.0337,47902.0
2018-10-25 14:40:00,71.71,71.86,71.68,71.81,48954.0,65.0337,65.1697,65.0065,65.1244,48954.0
2018-10-25 14:50:00,71.82,71.82,71.65,71.65,59919.0,65.1334,65.1334,64.9793,64.9793,59919.0
2018-10-25 15:00:00,71.65,71.7,71.61,71.63,61510.0,64.9793,65.0246,64.943,64.9611,61510.0
2018-10-25 15:10:00,71.62,71.78,71.6,71.75,52650.0,64.952,65.0971,64.9339,65.0699,52650.0
2018-10-25 15:20:00,71.75,71.77,71.62,71.69,88450.0,65.0699,65.0881,64.952,65.0155,88450.0
2018-10-25 15:30:00,71.69,71.77,71.46,71.5,148620.0,65.0155,65.0881,64.8069,64.8432,148620.0
2018-10-25 15:40:00,71.5,71.64,71.44,71.64,129707.0,64.8432,64.9702,64.7888,64.9702,129707.0
2018-10-25 15:50:00,71.63,71.63,71.36,71.48,276875.0,64.9611,64.9611,64.7162,64.8251,276875.0
2018-10-26 09:30:00,70.0,70.42,69.32,70.14,127287.0,63.4829,63.8638,62.8662,63.6098,127287.0
2018-10-26 09:40:00,70.14,70.46,70.02,70.39,112822.0,63.6098,63.9,63.501,63.8366,112822.0
2018-10-26 09:50:00,70.37,70.51,70.05,70.38,94598.0,63.8184,63.9454,63.5282,63.8275,94598.0
2018-10-26 10:00:00,70.37,70.42,69.79,69.87,86712.0,63.8184,63.8638,63.2924,63.365,86712.0
2018-10-26 10:10:00,69.88,70.33,69.82,70.28,137423.0,63.374,63.7821,63.3196,63.7368,137423.0
2018-10-26 10:20:00,70.27,70.58,70.16,70.32,58980.0,63.7277,64.0089,63.628,63.7731,58980.0
2018-10-26 10:30:00,70.29,70.34,70.06,70.17,49012.0,63.7459,63.7912,63.5373,63.637,49012.0
2018-10-26 10:40:00,70.17,70.25,69.9,70.01,51449.0,63.637,63.7096,63.3922,63.4919,51449.0
2018-10-26 10:50:00,70.01,70.09,69.76,69.85,48628.0,63.4919,63.5645,63.2652,63.3468,48628.0
2018-10-26 11:00:00,69.82,70.09,69.8,69.98,68440.0,63.3196,63.5645,63.3015,63.4647,68440.0
2018-10-26 11:10:00,69.96,70.21,69.9,70.11,61787.0,63.4466,63.6733,63.3922,63.5826,61787.0
2018-10-26 11:20:00,70.12,70.45,70.04,70.36,49630.0,63.5917,63.891,63.5191,63.8094,49630.0
2018-10-26 11:30:00,70.36,70.55,70.26,70.35,41338.0,63.8094,63.9817,63.7187,63.8003,41338.0
2018-10-26 11:40:00,70.37,70.47,70.25,70.3,39112.0,63.8184,63.9091,63.7096,63.7549,39112.0
2018-10-26 11:50:00,70.29,70.67,70.29,70.56,79199.0,63.7459,64.0905,63.7459,63.9907,79199.0
2018-10-26 12:00:00,70.56,70.8,70.47,70.69,28580.0,63.9907,64.2084,63.9091,64.1086,28580.0
2018-10-26 12:10:00,70.69,70.71,70.46,70.62,31594.0,64.1086,64.1268,63.9,64.0451,31594.0
2018-10-26 12:20:00,70.63,70.8,70.6,70.69,33468.0,64.0542,64.2084,64.027,64.1086,33468.0
2018-10-26 12:30:00,70.71,70.92,70.64,70.85,36441.0,64.1268,64.3172,64.0633,64.2537,36441.0
2018-10-26 12:40:00,70.84,71.27,70.8,71.26,46787.0,64.2447,64.6346,64.2084,64.6256,46787.0
2018-10-26 12:50:00,71.25,71.29,71.02,71.12,66693.0,64.6165,64.6528,64.4079,64.4986,66693.0
2018-10-26 13:00:00,71.12,71.46,71.12,71.35,61068.0,64.4986,64.8069,64.4986,64.7072,61068.0
2018-10-26 13:10:00,71.34,71.39,71.18,71.25,43863.0,64.6981,64.7435,64.553,64.6165,43863.0
2018-10-26 13:20:00,71.23,71.29,71.06,71.06,27530.0,64.5984,64.6528,64.4442,64.4442,27530.0
2018-10-26 13:30:00,71.06,71.06,70.69,70.78,49030.0,64.4442,64.4442,64.1086,64.1902,49030.0
2018-10-26 13:40:00,70.78,71.01,70.78,70.92,47036.0,64.1902,64.3988,64.1902,64.3172,47036.0
2018-10-26 13:50:00,70.96,71.18,70.9,71.02,71030.0,64.3535,64.553,64.2991,64.4079,71030.0
2018-10-26 14:00:00,71.05,71.1,70.72,70.78,64777.0,64.4351,64.4805,64.1358,64.1902,64777.0
2018-10-26 14:10:00,70.79,70.86,70.55,70.7,54094.0,64.1993,64.2628,63.9817,64.1177,54094.0
2018-10-26 14:20:00,70.7,70.92,70.6,70.82,57795.0,64.1177,64.3172,64.027,64.2265,57795.0
2018-10-26 14:30:00,70.81,70.98,70.77,70.83,46110.0,64.2175,64.3716,64.1812,64.2356,46110.0
2018-10-26 14:40:00,70.83,70.9,70.48,70.49,70422.0,64.2356,64.2991,63.9182,63.9272,70422.0
2018-10-26 14:50:00,70.47,70.5,70.17,70.24,63384.0,63.9091,63.9363,63.637,63.7005,63384.0
2018-10-26 15:00:00,70.24,70.35,70.08,70.28,72308.0,63.7005,63.8003,63.5554,63.7368,72308.0
2018-10-26 15:10:00,70.28,70.45,70.04,70.39,84765.0,63.7368,63.891,63.5191,63.8366,84765.0
2018-10-26 15:20:00,70.39,70.7,70.38,70.55,119630.0,63.8366,64.1177,63.8275,63.9817,119630.0
2018-10-26 15:30:00,70.54,70.73,70.28,70.55,122077.0,63.9726,64.1449,63.7368,63.9817,122077.0
2018-10-26 15:40:00,70.55,70.8,70.25,70.69,93227.0,63.9817,64.2084,63.7096,64.1086,93227.0
2018-10-26 15:50:00,70.71,70.94,70.32,70.52,226869.0,64.1268,64.3354,63.7731,63.9545,226869.0
2018-10-29 09:30:00,71.25,71.31,70.37,70.95,400216.0,64.6165,64.6709,63.8184,64.3444,400216.0
2018-10-29 09:40:00,70.94,71.17,70.84,70.98,153913.0,64.3354,64.5439,64.2447,64.3716,153913.0
2018-10-29 09:50:00,70.99,71.14,70.74,70.94,122768.0,64.3807,64.5167,64.154,64.3354,122768.0
2018-10-29 10:00:00,70.95,71.21,70.94,71.11,152558.0,64.3444,64.5802,64.3354,64.4895,152558.0
2018-10-29 10:10:00,71.12,71.27,71.03,71.18,81128.0,64.4986,64.6346,64.417,64.553,81128.0
2018-10-29 10:20:00,71.16,71.28,71.11,71.23,60437.0,64.5349,64.6437,64.4895,64.5984,60437.0
2018-10-29 10:30:00,71.21,71.26,70.77,70.78,97155.0,64.5802,64.6256,64.1812,64.1902,97155.0
2018-10-29 10:40:00,70.78,70.82,70.6,70.61,65324.0,64.1902,64.2265,64.027,64.0361,65324.0
2018-10-29 10:50:00,70.62,70.9,70.61,70.77,129002.0,64.0451,64.2991,64.0361,64.1812,129002.0
2018-10-29 11:00:00,70.78,70.94,70.78,70.83,84822.0,64.1902,64.3354,64.1902,64.2356,84822.0
2018-10-29 11:10:00,70.83,70.89,70.69,70.7,147629.0,64.2356,64.29,64.1086,64.1177,147629.0
2018-10-29 11:20:00,70.69,70.86,70.66,70.76,80657.0,64.1086,64.2628,64.0814,64.1721,80657.0
2018-10-29 11:30:00,70.77,70.79,70.62,70.78,75519.0,64.1812,64.1993,64.0451,64.1902,75519.0
2018-10-29 11:40:00,70.77,70.79,70.67,70.68,93003.0,64.1812,64.1993,64.0905,64.0996,93003.0
2018-10-29 11:50:00,70.69,70.7,70.44,70.44,73704.0,64.1086,64.1177,63.8819,63.8819,73704.0
2018-10-29 12:00:00,70.44,70.47,70.32,70.33,58935.0,63.8819,63.9091,63.7731,63.7821,58935.0
2018-10-29 12:10:00,70.31,70.51,70.25,70.36,55938.0,63.764,63.9454,63.7096,63.8094,55938.0
2018-10-29 12:20:00,70.36,70.43,70.1,70.19,67616.0,63.8094,63.8728,63.5736,63.6552,67616.0
2018-10-29 12:30:00,70.21,70.21,70.01,70.1,174776.0,63.6733,63.6733,63.4919,63.5736,174776.0
2018-10-29 12:40:00,70.1,70.24,70.03,70.04,67012.0,63.5736,63.7005,63.5101,63.5191,67012.0
2018-10-29 12:50:00,70.04,70.16,69.95,70.11,88761.0,63.5191,63.628,63.4375,63.5826,88761.0
2018-10-29 13:00:00,70.1,70.53,70.1,70.53,101172.0,63.5736,63.9635,63.5736,63.9635,101172.0
2018-10-29 13:10:00,70.52,70.52,70.33,70.4,71135.0,63.9545,63.9545,63.7821,63.8456,71135.0
2018-10-29 13:20:00,70.39,70.4,70.2,70.25,57412.0,63.8366,63.8456,63.6642,63.7096,57412.0
2018-10-29 13:30:00,70.25,70.55,70.21,70.46,59692.0,63.7096,63.9817,63.6733,63.9,59692.0
2018-10-29 13:40:00,70.46,70.52,70.29,70.37,81211.0,63.9,63.9545,63.7459,63.8184,81211.0
2018-10-29 13:50:00,70.37,70.54,70.36,70.38,83069.0,63.8184,63.9726,63.8094,63.8275,83069.0
2018-10-29 14:00:00,70.37,70.38,70.15,70.22,78226.0,63.8184,63.8275,63.6189,63.6824,78226.0
2018-10-29 14:10:00,70.23,70.24,69.95,70.02,147363.0,63.6915,63.7005,63.4375,63.501,147363.0
2018-10-29 14:20:00,70.03,70.13,69.96,69.98,89535.0,63.5101,63.6008,63.4466,63.4647,89535.0
2018-10-29 14:30:00,69.97,70.02,69.88,69.9,147834.0,63.4557,63.501,63.374,63.3922,147834.0
2018-10-29 14:40:00,69.9,70.09,69.76,69.78,164108.0,63.3922,63.5645,63.2652,63.2834,164108.0
2018-10-29 14:50:00,69.77,69.82,69.59,69.7,163038.0,63.2743,63.3196,63.111,63.2108,163038.0
2018-10-29 15:00:00,69.7,69.73,69.23,69.23,165770.0,63.2108,63.238,62.7846,62.7846,165770.0
2018-10-29 15:10:00,69.24,69.34,68.88,69.0,217005.0,62.7936,62.8843,62.4671,62.576,217005.0
2018-10-29 15:20:00,69.02,69.06,68.79,68.85,217246.0,62.5941,62.6304,62.3855,62.4399,217246.0
2018-10-29 15:30:00,68.84,68.91,68.39,68.72,264807.0,62.4309,62.4943,62.0228,62.322,264807.0
2018-10-29 15:40:00,68.71,69.07,68.36,68.95,263131.0,62.313,62.6395,61.9956,62.5306,263131.0
2018-10-29 15:50:00,68.97,69.33,68.54,69.27,420052.0,62.5488,62.8752,62.1588,62.8208,420052.0
2018-10-30 09:30:00,66.65,67.93,65.35,66.85,357742.0,60.4448,61.6056,59.2658,60.6261,357742.0
2018-10-30 09:40:00,66.8,67.59,66.57,67.4,199389.0,60.5808,61.2972,60.3722,61.1249,199389.0
2018-10-30 09:50:00,67.42,67.73,67.04,67.23,287995.0,61.1431,61.4242,60.7984,60.9708,287995.0
2018-10-30 10:00:00,67.22,67.23,66.46,66.69,292528.0,60.9617,60.9708,60.2724,60.481,292528.0
2018-10-30 10:10:00,66.67,67.2,66.36,66.92,282711.0,60.4629,60.9436,60.1818,60.6896,282711.0
2018-10-30 10:20:00,66.9,67.44,66.9,67.08,158999.0,60.6715,61.1612,60.6715,60.8347,158999.0
2018-10-30 10:30:00,67.1,67.19,66.81,67.12,171214.0,60.8529,60.9345,60.5899,60.871,171214.0
2018-10-30 10:40:00,67.11,67.14,66.66,66.79,153345.0,60.8619,60.8891,60.4538,60.5717,153345.0
2018-10-30 10:50:00,66.78,66.8,66.25,66.34,172468.0,60.5627,60.5808,60.082,60.1636,172468.0
2018-10-30 11:00:00,66.33,66.47,66.06,66.17,331379.0,60.1546,60.2815,59.9097,60.0094,331379.0
2018-10-30 11:10:00,66.17,66.42,66.06,66.37,181863.0,60.0094,60.2362,59.9097,60.1908,181863.0
2018-10-30 11:20:00,66.38,66.73,66.23,66.69,122517.0,60.1999,60.5173,60.0639,60.481,122517.0
2018-10-30 11:30:00,66.7,66.8,66.49,66.62,138110.0,60.4901,60.5808,60.2997,60.4176,138110.0
2018-10-30 11:40:00,66.64,66.73,66.49,66.63,187809.0,60.4357,60.5173,60.2997,60.4266,187809.0
2018-10-30 11:50:00,66.62,66.64,66.06,66.07,175739.0,60.4176,60.4357,59.9097,59.9188,175739.0
2018-10-30 12:00:00,66.07,66.15,65.14,65.76,350445.0,59.9188,59.9913,59.0753,59.6376,350445.0
2018-10-30 12:10:00,65.78,66.07,65.68,66.01,240109.0,59.6558,59.9188,59.5651,59.8643,240109.0
2018-10-30 12:20:00,66.01,66.52,66.0,66.5,175808.0,59.8643,60.3269,59.8553,60.3087,175808.0
2018-10-30 12:30:00,66.49,66.74,66.22,66.63,100213.0,60.2997,60.5264,60.0548,60.4266,100213.0
2018-10-30 12:40:00,66.64,66.87,66.34,66.7,113143.0,60.4357,60.6443,60.1636,60.4901,113143.0
2018-10-30 12:50:00,66.7,66.71,66.31,66.35,54282.0,60.4901,60.4992,60.1364,60.1727,54282.0
2018-10-30 13:00:00,66.33,66.62,66.1,66.57,128603.0,60.1546,60.4176,59.946,60.3722,128603.0
2018-10-30 13:10:00,66.54,66.56,66.14,66.19,87872.0,60.345,60.3631,59.9822,60.0276,87872.0
2018-10-30 13:20:00,66.18,66.34,65.8,65.83,88693.0,60.0185,60.1636,59.6739,59.7011,88693.0
2018-10-30 13:30:00,65.81,65.9,65.62,65.76,77547.0,59.683,59.7646,59.5107,59.6376,77547.0
2018-10-30 13:40:00,65.75,66.15,65.71,66.12,127492.0,59.6286,59.9913,59.5923,59.9641,127492.0
2018-10-30 13:50:00,66.12,67.83,66.01,66.71,192404.0,59.9641,61.5149,59.8643,60.4992,192404.0
2018-10-30 14:00:00,66.69,66.71,65.98,66.09,159688.0,60.481,60.4992,59.8371,59.9369,159688.0
2018-10-30 14:10:00,66.09,66.21,66.02,66.09,106905.0,59.9369,60.0457,59.8734,59.9369,106905.0
2018-10-30 14:20:00,66.11,66.33,66.08,66.16,116795.0,59.955,60.1546,59.9278,60.0004,116795.0
2018-10-30 14:30:00,66.15,66.33,66.05,66.23,250084.0,59.9913,60.1546,59.9006,60.0639,250084.0
2018-10-30 14:40:00,66.23,66.26,65.81,65.86,173996.0,60.0639,60.0911,59.683,59.7283,173996.0
2018-10-30 14:50:00,65.85,66.3,65.85,66.23,184886.0,59.7192,60.1273,59.7192,60.0639,184886.0
2018-10-30 15:00:00,66.25,66.26,65.87,65.94,141815.0,60.082,60.0911,59.7374,59.8009,141815.0
2018-10-30 15:10:00,65.95,66.26,65.93,66.17,228992.0,59.8099,60.0911,59.7918,60.0094,228992.0
2018-10-30 15:20:00,66.17,66.26,65.92,66.16,311882.0,60.0094,60.0911,59.7827,60.0004,311882.0
2018-10-30 15:30:00,66.17,66.34,66.04,66.32,368382.0,60.0094,60.1636,59.8916,60.1455,368382.0
2018-10-30 15:40:00,66.32,66.42,66.13,66.42,278463.0,60.1455,60.2362,59.9732,60.2362,278463.0
2018-10-30 15:50:00,66.42,66.68,66.41,66.54,837678.0,60.2362,60.472,60.2271,60.345,837678.0
2018-10-31 09:30:00,66.62,67.79,66.32,67.59,287211.0,60.4176,61.4786,60.1455,61.2972,287211.0
2018-10-31 09:40:00,67.61,67.99,67.57,67.97,127297.0,61.3154,61.66,61.2791,61.6419,127297.0
2018-10-31 09:50:00,67.96,68.09,67.88,68.0,96042.0,61.6328,61.7507,61.5602,61.6691,96042.0
2018-10-31 10:00:00,68.02,68.54,67.82,68.38,228410.0,61.6872,62.1588,61.5058,62.0137,228410.0
2018-10-31 10:10:00,68.42,68.48,68.13,68.2,148592.0,62.05,62.1044,61.787,61.8505,148592.0
2018-10-31 10:20:00,68.18,68.54,68.17,68.52,69703.0,61.8323,62.1588,61.8232,62.1407,69703.0
2018-10-31 10:30:00,68.53,68.96,68.44,68.94,145591.0,62.1497,62.5397,62.0681,62.5216,145591.0
2018-10-31 10:40:00,68.94,69.14,68.89,69.09,158883.0,62.5216,62.7029,62.4762,62.6576,158883.0
2018-10-31 10:50:00,69.09,69.22,68.72,68.81,143317.0,62.6576,62.7755,62.322,62.4037,143317.0
2018-10-31 11:00:00,68.8,68.94,68.62,68.76,116769.0,62.3946,62.5216,62.2313,62.3583,116769.0
2018-10-31 11:10:00,68.77,68.89,68.73,68.75,102452.0,62.3674,62.4762,62.3311,62.3492,102452.0
2018-10-31 11:20:00,68.76,69.1,68.74,69.01,60748.0,62.3583,62.6667,62.3402,62.585,60748.0
2018-10-31 11:30:00,69.01,69.15,68.97,69.12,98947.0,62.585,62.712,62.5488,62.6848,98947.0
2018-10-31 11:40:00,69.14,69.24,69.0,69.16,104077.0,62.7029,62.7936,62.576,62.7211,104077.0
2018-10-31 11:50:00,69.17,69.43,69.15,69.38,97031.0,62.7301,62.9659,62.712,62.9206,97031.0
2018-10-31 12:00:00,69.37,69.44,69.19,69.31,83842.0,62.9115,62.975,62.7483,62.8571,83842.0
2018-10-31 12:10:00,69.3,69.38,69.17,69.34,62354.0,62.848,62.9206,62.7301,62.8843,62354.0
2018-10-31 12:20:00,69.31,69.44,69.29,69.4,67677.0,62.8571,62.975,62.839,62.9387,67677.0
2018-10-31 12:30:00,69.42,69.54,69.39,69.51,80552.0,62.9569,63.0657,62.9297,63.0385,80552.0
2018-10-31 12:40:00,69.52,69.66,69.37,69.41,144823.0,63.0476,63.1745,62.9115,62.9478,144823.0
2018-10-31 12:50:00,69.4,69.55,69.22,69.42,98871.0,62.9387,63.0748,62.7755,62.9569,98871.0
2018-10-31 13:00:00,69.41,69.43,69.27,69.31,56846.0,62.9478,62.9659,62.8208,62.8571,56846.0
2018-10-31 13:10:00,69.31,69.42,69.29,69.36,55139.0,62.8571,62.9569,62.839,62.9025,55139.0
2018-10-31 13:20:00,69.36,69.43,69.24,69.25,50724.0,62.9025,62.9659,62.7936,62.8027,50724.0
2018-10-31 13:30:00,69.26,69.33,69.22,69.32,46476.0,62.8118,62.8752,62.7755,62.8662,46476.0
2018-10-31 13:40:00,69.32,69.49,69.27,69.49,42988.0,62.8662,63.0204,62.8208,63.0204,42988.0
2018-10-31 13:50:00,69.47,69.47,69.34,69.38,55222.0,63.0022,63.0022,62.8843,62.9206,55222.0
2018-10-31 14:00:00,69.38,69.51,69.27,69.49,70463.0,62.9206,63.0385,62.8208,63.0204,70463.0
2018-10-31 14:10:00,69.48,69.57,69.39,69.55,62378.0,63.0113,63.0929,62.9297,63.0748,62378.0
2018-10-31 14:20:00,69.55,69.59,69.42,69.48,57579.0,63.0748,63.111,62.9569,63.0113,57579.0
2018-10-31 14:30:00,69.49,69.49,69.3,69.31,58726.0,63.0204,63.0204,62.848,62.8571,58726.0
2018-10-31 14:40:00,69.31,69.38,69.21,69.23,74335.0,62.8571,62.9206,62.7664,62.7846,74335.0
2018-10-31 14:50:00,69.23,69.34,69.19,69.34,59127.0,62.7846,62.8843,62.7483,62.8843,59127.0
2018-10-31 15:00:00,69.33,69.42,69.3,69.31,93125.0,62.8752,62.9569,62.848,62.8571,93125.0
2018-10-31 15:10:00,69.3,69.5,69.27,69.42,103249.0,62.848,63.0294,62.8208,62.9569,103249.0
2018-10-31 15:20:00,69.42,69.45,69.19,69.27,101095.0,62.9569,62.9841,62.7483,62.8208,101095.0
2018-10-31 15:30:00,69.27,69.33,69.13,69.15,134219.0,62.8208,62.8752,62.6939,62.712,134219.0
2018-10-31 15:40:00,69.15,69.23,68.96,69.0,139983.0,62.712,62.7846,62.5397,62.576,139983.0
2018-10-31 15:50:00,69.01,69.18,68.99,69.03,362601.0,62.585,62.7392,62.5669,62.6032,362601.0
2018-11-01 09:30:00,68.99,69.19,68.27,68.62,203190.0,62.5669,62.7483,61.9139,62.2313,203190.0
2018-11-01 09:40:00,68.64,68.68,68.21,68.27,137521.0,62.2495,62.2858,61.8595,61.9139,137521.0
2018-11-01 09:50:00,68.25,68.81,68.14,68.36,198050.0,61.8958,62.4037,61.796,61.9956,198050.0
2018-11-01 10:00:00,68.28,68.36,68.17,68.29,91784.0,61.923,61.9956,61.8232,61.9321,91784.0
2018-11-01 10:10:00,68.29,68.61,68.29,68.33,86124.0,61.9321,62.2223,61.9321,61.9683,86124.0
2018-11-01 10:20:00,68.32,68.34,68.08,68.17,300817.0,61.9593,61.9774,61.7416,61.8232,300817.0
2018-11-01 10:30:00,68.17,68.54,68.12,68.52,301663.0,61.8232,62.1588,61.7779,62.1407,301663.0
2018-11-01 10:40:00,68.54,68.59,68.37,68.45,185805.0,62.1588,62.2041,62.0046,62.0772,185805.0
2018-11-01 10:50:00,68.45,68.51,68.15,68.2,170881.0,62.0772,62.1316,61.8051,61.8505,170881.0
2018-11-01 11:00:00,68.21,68.3,68.1,68.26,136581.0,61.8595,61.9411,61.7598,61.9049,136581.0
2018-11-01 11:10:00,68.27,68.5,68.26,68.46,79093.0,61.9139,62.1225,61.9049,62.0862,79093.0
2018-11-01 11:20:00,68.47,68.74,68.36,68.7,119863.0,62.0953,62.3402,61.9956,62.3039,119863.0
2018-11-01 11:30:00,68.73,68.78,68.68,68.72,78602.0,62.3311,62.3765,62.2858,62.322,78602.0
2018-11-01 11:40:00,68.72,68.81,68.56,68.7,112787.0,62.322,62.4037,62.1769,62.3039,112787.0
2018-11-01 11:50:00,68.7,68.73,68.58,68.6,77142.0,62.3039,62.3311,62.1951,62.2132,77142.0
2018-11-01 12:00:00,68.6,68.63,68.34,68.37,60132.0,62.2132,62.2404,61.9774,62.0046,60132.0
2018-11-01 12:10:00,68.38,68.47,68.3,68.35,86409.0,62.0137,62.0953,61.9411,61.9865,86409.0
2018-11-01 12:20:00,68.35,68.54,68.35,68.46,48217.0,61.9865,62.1588,61.9865,62.0862,48217.0
2018-11-01 12:30:00,68.48,68.57,68.43,68.44,46326.0,62.1044,62.186,62.059,62.0681,46326.0
2018-11-01 12:40:00,68.44,68.44,68.26,68.3,51047.0,62.0681,62.0681,61.9049,61.9411,51047.0
2018-11-01 12:50:00,68.3,68.41,68.27,68.4,54321.0,61.9411,62.0409,61.9139,62.0318,54321.0
2018-11-01 13:00:00,68.42,68.43,68.27,68.3,58146.0,62.05,62.059,61.9139,61.9411,58146.0
2018-11-01 13:10:00,68.3,68.48,68.27,68.48,28062.0,61.9411,62.1044,61.9139,62.1044,28062.0
2018-11-01 13:20:00,68.48,68.53,68.38,68.39,112957.0,62.1044,62.1497,62.0137,62.0228,112957.0
2018-11-01 13:30:00,68.4,68.44,68.35,68.41,35643.0,62.0318,62.0681,61.9865,62.0409,35643.0
2018-11-01 13:40:00,68.42,68.5,68.4,68.5,118532.0,62.05,62.1225,62.0318,62.1225,118532.0
2018-11-01 13:50:00,68.5,68.69,68.49,68.69,66747.0,62.1225,62.2948,62.1135,62.2948,66747.0
2018-11-01 14:00:00,68.69,68.74,68.52,68.67,67929.0,62.2948,62.3402,62.1407,62.2767,67929.0
2018-11-01 14:10:00,68.67,68.76,68.67,68.75,135575.0,62.2767,62.3583,62.2767,62.3492,135575.0
2018-11-01 14:20:00,68.75,68.9,68.71,68.88,44475.0,62.3492,62.4853,62.313,62.4671,44475.0
2018-11-01 14:30:00,68.87,68.89,68.75,68.8,69143.0,62.4581,62.4762,62.3492,62.3946,69143.0
2018-11-01 14:40:00,68.8,68.86,68.75,68.84,43835.0,62.3946,62.449,62.3492,62.4309,43835.0
2018-11-01 14:50:00,68.84,68.94,68.76,68.81,66071.0,62.4309,62.5216,62.3583,62.4037,66071.0
2018-11-01 15:00:00,68.8,68.8,68.61,68.69,70270.0,62.3946,62.3946,62.2223,62.2948,70270.0
2018-11-01 15:10:00,68.69,68.74,68.66,68.73,72189.0,62.2948,62.3402,62.2676,62.3311,72189.0
2018-11-01 15:20:00,68.74,68.85,68.72,68.85,94640.0,62.3402,62.4399,62.322,62.4399,94640.0
2018-11-01 15:30:00,68.85,68.96,68.78,68.78,114907.0,62.4399,62.5397,62.3765,62.3765,114907.0
2018-11-01 15:40:00,68.79,68.87,68.71,68.79,144219.0,62.3855,62.4581,62.313,62.3855,144219.0
2018-11-01 15:50:00,68.8,68.86,68.73,68.76,342397.0,62.3946,62.449,62.3311,62.3583,342397.0
2018-11-02 09:30:00,69.02,69.63,69.02,69.63,146911.0,62.5941,63.1473,62.5941,63.1473,146911.0
2018-11-02 09:40:00,69.58,69.59,69.14,69.27,119123.0,63.102,63.111,62.7029,62.8208,119123.0
2018-11-02 09:50:00,69.28,69.34,69.05,69.24,85508.0,62.8299,62.8843,62.6213,62.7936,85508.0
2018-11-02 10:00:00,69.23,69.33,69.09,69.3,123538.0,62.7846,62.8752,62.6576,62.848,123538.0
2018-11-02 10:10:00,69.3,69.63,69.28,69.54,85856.0,62.848,63.1473,62.8299,63.0657,85856.0
2018-11-02 10:20:00,69.55,69.6,69.39,69.41,51938.0,63.0748,63.1201,62.9297,62.9478,51938.0
2018-11-02 10:30:00,69.4,69.47,69.2,69.22,71779.0,62.9387,63.0022,62.7573,62.7755,71779.0
2018-11-02 10:40:00,69.21,69.3,69.12,69.16,50075.0,62.7664,62.848,62.6848,62.7211,50075.0
2018-11-02 10:50:00,69.15,69.39,69.15,69.3,42448.0,62.712,62.9297,62.712,62.848,42448.0
2018-11-02 11:00:00,69.31,69.33,69.03,69.18,41361.0,62.8571,62.8752,62.6032,62.7392,41361.0
2018-11-02 11:10:00,69.18,69.22,69.02,69.14,65902.0,62.7392,62.7755,62.5941,62.7029,65902.0
2018-11-02 11:20:00,69.14,69.29,68.97,69.23,81617.0,62.7029,62.839,62.5488,62.7846,81617.0
2018-11-02 11:30:00,69.24,69.3,69.11,69.23,38073.0,62.7936,62.848,62.6757,62.7846,38073.0
2018-11-02 11:40:00,69.24,69.25,69.07,69.16,39084.0,62.7936,62.8027,62.6395,62.7211,39084.0
2018-11-02 11:50:00,69.18,69.3,69.15,69.29,27978.0,62.7392,62.848,62.712,62.839,27978.0
2018-11-02 12:00:00,69.29,69.31,69.06,69.07,37935.0,62.839,62.8571,62.6304,62.6395,37935.0
2018-11-02 12:10:00,69.06,69.13,69.01,69.13,40614.0,62.6304,62.6939,62.585,62.6939,40614.0
2018-11-02 12:20:00,69.12,69.12,69.0,69.08,28554.0,62.6848,62.6848,62.576,62.6485,28554.0
2018-11-02 12:30:00,69.08,69.11,68.85,68.9,53385.0,62.6485,62.6757,62.4399,62.4853,53385.0
2018-11-02 12:40:00,68.9,68.97,68.79,68.84,37055.0,62.4853,62.5488,62.3855,62.4309,37055.0
2018-11-02 12:50:00,68.86,68.87,68.51,68.62,36659.0,62.449,62.4581,62.1316,62.2313,36659.0
2018-11-02 13:00:00,68.61,68.82,68.56,68.81,46130.0,62.2223,62.4127,62.1769,62.4037,46130.0
2018-11-02 13:10:00,68.81,69.02,68.8,69.01,35588.0,62.4037,62.5941,62.3946,62.585,35588.0
2018-11-02 13:20:00,69.01,69.07,68.91,68.98,32732.0,62.585,62.6395,62.4943,62.5578,32732.0
2018-11-02 13:30:00,68.97,69.01,68.85,68.89,28424.0,62.5488,62.585,62.4399,62.4762,28424.0
2018-11-02 13:40:00,68.89,69.03,68.85,68.91,36992.0,62.4762,62.6032,62.4399,62.4943,36992.0
2018-11-02 13:50:00,68.94,68.98,68.86,68.92,46352.0,62.5216,62.5578,62.449,62.5034,46352.0
2018-11-02 14:00:00,68.93,68.95,68.78,68.8,49807.0,62.5125,62.5306,62.3765,62.3946,49807.0
2018-11-02 14:10:00,68.8,68.9,68.74,68.9,60201.0,62.3946,62.4853,62.3402,62.4853,60201.0
2018-11-02 14:20:00,68.9,69.29,68.71,69.26,65611.0,62.4853,62.839,62.313,62.8118,65611.0
2018-11-02 14:30:00,69.24,69.28,69.03,69.06,51568.0,62.7936,62.8299,62.6032,62.6304,51568.0
2018-11-02 14:40:00,69.06,69.21,69.05,69.17,80763.0,62.6304,62.7664,62.6213,62.7301,80763.0
2018-11-02 14:50:00,69.16,69.37,69.16,69.36,118990.0,62.7211,62.9115,62.7211,62.9025,118990.0
2018-11-02 15:00:00,69.36,69.4,69.13,69.24,99344.0,62.9025,62.9387,62.6939,62.7936,99344.0
2018-11-02 15:10:00,69.25,69.57,69.24,69.4,81240.0,62.8027,63.0929,62.7936,62.9387,81240.0
2018-11-02 15:20:00,69.41,69.54,69.28,69.36,50577.0,62.9478,63.0657,62.8299,62.9025,50577.0
2018-11-02 15:30:00,69.36,69.41,69.24,69.41,69065.0,62.9025,62.9478,62.7936,62.9478,69065.0
2018-11-02 15:40:00,69.41,69.51,69.39,69.42,171549.0,62.9478,63.0385,62.9297,62.9569,171549.0
2018-11-02 15:50:00,69.41,69.56,69.38,69.49,355341.0,62.9478,63.0838,62.9206,63.0204,355341.0
2018-11-05 09:30:00,69.93,70.0,69.32,69.54,120855.0,63.4194,63.4829,62.8662,63.0657,120855.0
2018-11-05 09:40:00,69.54,69.69,69.33,69.5,115869.0,63.0657,63.2017,62.8752,63.0294,115869.0
2018-11-05 09:50:00,69.51,69.57,69.26,69.32,32275.0,63.0385,63.0929,62.8118,62.8662,32275.0
2018-11-05 10:00:00,69.31,69.4,69.13,69.14,33051.0,62.8571,62.9387,62.6939,62.7029,33051.0
2018-11-05 10:10:00,69.13,69.32,69.06,69.31,31258.0,62.6939,62.8662,62.6304,62.8571,31258.0
2018-11-05 10:20:00,69.3,69.52,69.24,69.48,121878.0,62.848,63.0476,62.7936,63.0113,121878.0
2018-11-05 10:30:00,69.5,69.66,69.42,69.46,66465.0,63.0294,63.1745,62.9569,62.9931,66465.0
2018-11-05 10:40:00,69.45,69.61,69.44,69.58,35855.0,62.9841,63.1292,62.975,63.102,35855.0
2018-11-05 10:50:00,69.6,69.97,69.6,69.92,65149.0,63.1201,63.4557,63.1201,63.4103,65149.0
2018-11-05 11:00:00,69.91,69.91,69.72,69.78,61634.0,63.4012,63.4012,63.2289,63.2834,61634.0
2018-11-05 11:10:00,69.79,69.87,69.7,69.72,88300.0,63.2924,63.365,63.2108,63.2289,88300.0
2018-11-05 11:20:00,69.73,69.73,69.42,69.53,37848.0,63.238,63.238,62.9569,63.0566,37848.0
2018-11-05 11:30:00,69.53,69.55,69.36,69.5,106515.0,63.0566,63.0748,62.9025,63.0294,106515.0
2018-11-05 11:40:00,69.5,69.63,69.44,69.46,83849.0,63.0294,63.1473,62.975,62.9931,83849.0
2018-11-05 11:50:00,69.47,69.66,69.47,69.65,37670.0,63.0022,63.1745,63.0022,63.1655,37670.0
2018-11-05 12:00:00,69.65,69.65,69.53,69.54,38408.0,63.1655,63.1655,63.0566,63.0657,38408.0
2018-11-05 12:10:00,69.54,69.65,69.49,69.61,31773.0,63.0657,63.1655,63.0204,63.1292,31773.0
2018-11-05 12:20:00,69.62,69.68,69.6,69.66,26575.0,63.1382,63.1927,63.1201,63.1745,26575.0
2018-11-05 12:30:00,69.66,69.66,69.57,69.59,31991.0,63.1745,63.1745,63.0929,63.111,31991.0
2018-11-05 12:40:00,69.59,69.64,69.5,69.51,27433.0,63.111,63.1564,63.0294,63.0385,27433.0
2018-11-05 12:50:00,69.51,69.6,69.51,69.56,18962.0,63.0385,63.1201,63.0385,63.0838,18962.0
2018-11-05 13:00:00,69.58,69.59,69.5,69.53,24610.0,63.102,63.111,63.0294,63.0566,24610.0
2018-11-05 13:10:00,69.53,69.65,69.49,69.65,32458.0,63.0566,63.1655,63.0204,63.1655,32458.0
2018-11-05 13:20:00,69.65,69.67,69.6,69.62,32679.0,63.1655,63.1836,63.1201,63.1382,32679.0
2018-11-05 13:30:00,69.63,69.69,69.58,69.65,24029.0,63.1473,63.2017,63.102,63.1655,24029.0
2018-11-05 13:40:00,69.66,69.72,69.64,69.7,21708.0,63.1745,63.2289,63.1564,63.2108,21708.0
2018-11-05 13:50:00,69.69,69.71,69.62,69.62,20557.0,63.2017,63.2199,63.1382,63.1382,20557.0
2018-11-05 14:00:00,69.62,69.64,69.48,69.59,40550.0,63.1382,63.1564,63.0113,63.111,40550.0
2018-11-05 14:10:00,69.58,69.61,69.5,69.6,65480.0,63.102,63.1292,63.0294,63.1201,65480.0
2018-11-05 14:20:00,69.6,69.73,69.6,69.73,45577.0,63.1201,63.238,63.1201,63.238,45577.0
2018-11-05 14:30:00,69.73,69.74,69.69,69.73,32119.0,63.238,63.2471,63.2017,63.238,32119.0
2018-11-05 14:40:00,69.73,69.91,69.72,69.85,38011.0,63.238,63.4012,63.2289,63.3468,38011.0
2018-11-05 14:50:00,69.86,69.89,69.77,69.78,29381.0,63.3559,63.3831,63.2743,63.2834,29381.0
2018-11-05 15:00:00,69.79,69.81,69.66,69.68,87855.0,63.2924,63.3106,63.1745,63.1927,87855.0
2018-11-05 15:10:00,69.69,69.72,69.59,69.61,59579.0,63.2017,63.2289,63.111,63.1292,59579.0
2018-11-05 15:20:00,69.6,69.61,69.47,69.54,61569.0,63.1201,63.1292,63.0022,63.0657,61569.0
2018-11-05 15:30:00,69.54,69.61,69.5,69.52,58623.0,63.0657,63.1292,63.0294,63.0476,58623.0
2018-11-05 15:40:00,69.53,69.55,69.46,69.49,79206.0,63.0566,63.0748,62.9931,63.0204,79206.0
2018-11-05 15:50:00,69.5,69.58,69.44,69.46,182965.0,63.0294,63.102,62.975,62.9931,182965.0
2018-11-06 09:30:00,69.64,69.75,69.46,69.71,77990.0,63.1564,63.2561,62.9931,63.2199,77990.0
2018-11-06 09:40:00,69.72,69.75,69.61,69.62,41463.0,63.2289,63.2561,63.1292,63.1382,41463.0
2018-11-06 09:50:00,69.65,69.7,69.48,69.57,46785.0,63.1655,63.2108,63.0113,63.0929,46785.0
2018-11-06 10:00:00,69.57,69.6,69.42,69.5,54503.0,63.0929,63.1201,62.9569,63.0294,54503.0
2018-11-06 10:10:00,69.51,69.72,69.45,69.67,36040.0,63.0385,63.2289,62.9841,63.1836,36040.0
2018-11-06 10:20:00,69.67,69.71,69.63,69.69,35091.0,63.1836,63.2199,63.1473,63.2017,35091.0
2018-11-06 10:30:00,69.7,69.78,69.51,69.54,46442.0,63.2108,63.2834,63.0385,63.0657,46442.0
2018-11-06 10:40:00,69.52,69.67,69.51,69.63,34574.0,63.0476,63.1836,63.0385,63.1473,34574.0
2018-11-06 10:50:00,69.63,69.64,69.5,69.58,38970.0,63.1473,63.1564,63.0294,63.102,38970.0
2018-11-06 11:00:00,69.59,69.61,69.48,69.6,60406.0,63.111,63.1292,63.0113,63.1201,60406.0
2018-11-06 11:10:00,69.56,69.69,69.53,69.66,30504.0,63.0838,63.2017,63.0566,63.1745,30504.0
2018-11-06 11:20:00,69.65,69.65,69.48,69.48,24659.0,63.1655,63.1655,63.0113,63.0113,24659.0
2018-11-06 11:30:00,69.49,69.5,69.32,69.42,55705.0,63.0204,63.0294,62.8662,62.9569,55705.0
2018-11-06 11:40:00,69.42,69.42,69.29,69.33,29156.0,62.9569,62.9569,62.839,62.8752,29156.0
2018-11-06 11:50:00,69.32,69.46,69.31,69.39,36752.0,62.8662,62.9931,62.8571,62.9297,36752.0
2018-11-06 12:00:00,69.4,69.58,69.39,69.56,38945.0,62.9387,63.102,62.9297,63.0838,38945.0
2018-11-06 12:10:00,69.55,69.56,69.46,69.47,23308.0,63.0748,63.0838,62.9931,63.0022,23308.0
2018-11-06 12:20:00,69.47,69.54,69.47,69.53,17620.0,63.0022,63.0657,63.0022,63.0566,17620.0
2018-11-06 12:30:00,69.53,69.59,69.52,69.53,27767.0,63.0566,63.111,63.0476,63.0566,27767.0
2018-11-06 12:40:00,69.54,69.66,69.53,69.63,16915.0,63.0657,63.1745,63.0566,63.1473,16915.0
2018-11-06 12:50:00,69.63,69.64,69.54,69.56,33809.0,63.1473,63.1564,63.0657,63.0838,33809.0
2018-11-06 13:00:00,69.57,69.71,69.57,69.67,40562.0,63.0929,63.2199,63.0929,63.1836,40562.0
2018-11-06 13:10:00,69.67,69.72,69.63,69.7,27908.0,63.1836,63.2289,63.1473,63.2108,27908.0
2018-11-06 13:20:00,69.69,69.69,69.48,69.51,20971.0,63.2017,63.2017,63.0113,63.0385,20971.0
2018-11-06 13:30:00,69.5,69.64,69.5,69.56,21724.0,63.0294,63.1564,63.0294,63.0838,21724.0
2018-11-06 13:40:00,69.55,69.58,69.48,69.49,19312.0,63.0748,63.102,63.0113,63.0204,19312.0
2018-11-06 13:50:00,69.48,69.54,69.46,69.5,25028.0,63.0113,63.0657,62.9931,63.0294,25028.0
2018-11-06 14:00:00,69.5,69.51,69.37,69.47,38250.0,63.0294,63.0385,62.9115,63.0022,38250.0
2018-11-06 14:10:00,69.48,69.53,69.48,69.53,37137.0,63.0113,63.0566,63.0113,63.0566,37137.0
2018-11-06 14:20:00,69.53,69.53,69.17,69.2,44707.0,63.0566,63.0566,62.7301,62.7573,44707.0
2018-11-06 14:30:00,69.19,69.31,69.17,69.22,49332.0,62.7483,62.8571,62.7301,62.7755,49332.0
2018-11-06 14:40:00,69.22,69.25,69.15,69.22,36999.0,62.7755,62.8027,62.712,62.7755,36999.0
2018-11-06 14:50:00,69.22,69.34,69.17,69.27,64406.0,62.7755,62.8843,62.7301,62.8208,64406.0
2018-11-06 15:00:00,69.26,69.4,69.23,69.32,39615.0,62.8118,62.9387,62.7846,62.8662,39615.0
2018-11-06 15:10:00,69.31,69.35,69.27,69.32,34975.0,62.8571,62.8934,62.8208,62.8662,34975.0
2018-11-06 15:20:00,69.33,69.46,69.29,69.44,48284.0,62.8752,62.9931,62.839,62.975,48284.0
2018-11-06 15:30:00,69.44,69.5,69.4,69.48,108529.0,62.975,63.0294,62.9387,63.0113,108529.0
2018-11-06 15:40:00,69.48,69.52,69.41,69.45,85131.0,63.0113,63.0476,62.9478,62.9841,85131.0
2018-11-06 15:50:00,69.45,69.69,69.45,69.66,211524.0,62.9841,63.2017,62.9841,63.1745,211524.0
2018-11-07 09:30:00,70.32,70.53,70.18,70.48,97099.0,63.7731,63.9635,63.6461,63.9182,97099.0
2018-11-07 09:40:00,70.5,70.62,70.3,70.38,92789.0,63.9363,64.0451,63.7549,63.8275,92789.0
2018-11-07 09:50:00,70.37,70.58,70.32,70.5,38270.0,63.8184,64.0089,63.7731,63.9363,38270.0
2018-11-07 10:00:00,70.49,70.74,70.41,70.67,56887.0,63.9272,64.154,63.8547,64.0905,56887.0
2018-11-07 10:10:00,70.68,70.74,70.57,70.67,34291.0,64.0996,64.154,63.9998,64.0905,34291.0
2018-11-07 10:20:00,70.67,70.78,70.61,70.71,49050.0,64.0905,64.1902,64.0361,64.1268,49050.0
2018-11-07 10:30:00,70.71,70.96,70.71,70.96,35944.0,64.1268,64.3535,64.1268,64.3535,35944.0
2018-11-07 10:40:00,70.99,71.02,70.76,70.78,44654.0,64.3807,64.4079,64.1721,64.1902,44654.0
2018-11-07 10:50:00,70.78,70.83,70.63,70.68,117350.0,64.1902,64.2356,64.0542,64.0996,117350.0
2018-11-07 11:00:00,70.69,70.87,70.63,70.84,49965.0,64.1086,64.2719,64.0542,64.2447,49965.0
2018-11-07 11:10:00,70.84,70.84,70.67,70.71,41802.0,64.2447,64.2447,64.0905,64.1268,41802.0
2018-11-07 11:20:00,70.7,70.89,70.64,70.82,35328.0,64.1177,64.29,64.0633,64.2265,35328.0
2018-11-07 11:30:00,70.83,70.89,70.81,70.84,26610.0,64.2356,64.29,64.2175,64.2447,26610.0
2018-11-07 11:40:00,70.84,70.89,70.75,70.81,26796.0,64.2447,64.29,64.163,64.2175,26796.0
2018-11-07 11:50:00,70.8,71.12,70.78,71.09,36119.0,64.2084,64.4986,64.1902,64.4714,36119.0
2018-11-07 12:00:00,71.11,71.11,71.01,71.06,30948.0,64.4895,64.4895,64.3988,64.4442,30948.0
2018-11-07 12:10:00,71.05,71.07,71.0,71.01,27057.0,64.4351,64.4532,64.3898,64.3988,27057.0
2018-11-07 12:20:00,71.0,71.02,70.93,70.93,23069.0,64.3898,64.4079,64.3263,64.3263,23069.0
2018-11-07 12:30:00,70.92,71.01,70.91,70.95,20088.0,64.3172,64.3988,64.3081,64.3444,20088.0
2018-11-07 12:40:00,70.95,71.01,70.9,71.0,17520.0,64.3444,64.3988,64.2991,64.3898,17520.0
2018-11-07 12:50:00,71.0,71.07,70.95,71.0,22137.0,64.3898,64.4532,64.3444,64.3898,22137.0
2018-11-07 13:00:00,71.0,71.05,70.91,70.94,17415.0,64.3898,64.4351,64.3081,64.3354,17415.0
2018-11-07 13:10:00,70.94,70.95,70.86,70.86,20441.0,64.3354,64.3444,64.2628,64.2628,20441.0
2018-11-07 13:20:00,70.85,70.89,70.79,70.88,17161.0,64.2537,64.29,64.1993,64.2809,17161.0
2018-11-07 13:30:00,70.89,70.93,70.86,70.92,15908.0,64.29,64.3263,64.2628,64.3172,15908.0
2018-11-07 13:40:00,70.91,70.92,70.73,70.73,20872.0,64.3081,64.3172,64.1449,64.1449,20872.0
2018-11-07 13:50:00,70.73,70.87,70.73,70.87,25816.0,64.1449,64.2719,64.1449,64.2719,25816.0
2018-11-07 14:00:00,70.87,70.91,70.84,70.91,26277.0,64.2719,64.3081,64.2447,64.3081,26277.0
2018-11-07 14:10:00,70.91,70.99,70.91,70.93,26881.0,64.3081,64.3807,64.3081,64.3263,26881.0
2018-11-07 14:20:00,70.92,71.08,70.87,71.06,39690.0,64.3172,64.4623,64.2719,64.4442,39690.0
2018-11-07 14:30:00,71.07,71.33,71.06,71.26,50657.0,64.4532,64.689,64.4442,64.6256,50657.0
2018-11-07 14:40:00,71.27,71.28,71.05,71.1,30038.0,64.6346,64.6437,64.4351,64.4805,30038.0
2018-11-07 14:50:00,71.1,71.15,71.04,71.08,32020.0,64.4805,64.5258,64.426,64.4623,32020.0
2018-11-07 15:00:00,71.07,71.19,71.07,71.18,37286.0,64.4532,64.5621,64.4532,64.553,37286.0
2018-11-07 15:10:00,71.17,71.23,71.12,71.19,41121.0,64.5439,64.5984,64.4986,64.5621,41121.0
2018-11-07 15:20:00,71.2,71.3,71.2,71.25,42347.0,64.5711,64.6618,64.5711,64.6165,42347.0
2018-11-07 15:30:00,71.25,71.33,71.21,71.25,54706.0,64.6165,64.689,64.5802,64.6165,54706.0
2018-11-07 15:40:00,71.26,71.28,71.17,71.22,88724.0,64.6256,64.6437,64.5439,64.5893,88724.0
2018-11-07 15:50:00,71.21,71.43,71.2,71.39,178988.0,64.5802,64.7797,64.5711,64.7435,178988.0
2018-11-08 09:30:00,71.28,71.82,71.05,71.58,70498.0,64.6437,65.1334,64.4351,64.9158,70498.0
2018-11-08 09:40:00,71.59,71.7,71.45,71.48,30606.0,64.9248,65.0246,64.7979,64.8251,30606.0
2018-11-08 09:50:00,71.49,71.64,71.48,71.55,24628.0,64.8341,64.9702,64.8251,64.8886,24628.0
2018-11-08 10:00:00,71.55,71.61,71.4,71.45,39089.0,64.8886,64.943,64.7525,64.7979,39089.0
2018-11-08 10:10:00,71.46,71.51,71.26,71.3,35064.0,64.8069,64.8523,64.6256,64.6618,35064.0
2018-11-08 10:20:00,71.31,71.38,71.25,71.31,20606.0,64.6709,64.7344,64.6165,64.6709,20606.0
2018-11-08 10:30:00,71.3,71.35,71.21,71.35,34676.0,64.6618,64.7072,64.5802,64.7072,34676.0
2018-11-08 10:40:00,71.35,71.39,71.21,71.29,36637.0,64.7072,64.7435,64.5802,64.6528,36637.0
2018-11-08 10:50:00,71.29,71.39,71.29,71.32,22868.0,64.6528,64.7435,64.6528,64.68,22868.0
2018-11-08 11:00:00,71.32,71.4,71.3,71.35,23106.0,64.68,64.7525,64.6618,64.7072,23106.0
2018-11-08 11:10:00,71.34,71.35,71.25,71.25,30129.0,64.6981,64.7072,64.6165,64.6165,30129.0
2018-11-08 11:20:00,71.25,71.28,71.13,71.26,28709.0,64.6165,64.6437,64.5077,64.6256,28709.0
2018-11-08 11:30:00,71.28,71.39,71.27,71.35,23421.0,64.6437,64.7435,64.6346,64.7072,23421.0
2018-11-08 11:40:00,71.35,71.44,71.35,71.38,25702.0,64.7072,64.7888,64.7072,64.7344,25702.0
2018-11-08 11:50:00,71.38,71.4,71.29,71.31,20076.0,64.7344,64.7525,64.6528,64.6709,20076.0
2018-11-08 12:00:00,71.32,71.35,71.21,71.34,21703.0,64.68,64.7072,64.5802,64.6981,21703.0
2018-11-08 12:10:00,71.36,71.42,71.32,71.37,19203.0,64.7162,64.7707,64.68,64.7253,19203.0
2018-11-08 12:20:00,71.37,71.42,71.31,71.31,17437.0,64.7253,64.7707,64.6709,64.6709,17437.0
2018-11-08 12:30:00,71.3,71.35,71.29,71.35,14984.0,64.6618,64.7072,64.6528,64.7072,14984.0
2018-11-08 12:40:00,71.35,71.38,71.33,71.34,21935.0,64.7072,64.7344,64.689,64.6981,21935.0
2018-11-08 12:50:00,71.34,71.34,71.2,71.23,20442.0,64.6981,64.6981,64.5711,64.5984,20442.0
2018-11-08 13:00:00,71.24,71.25,71.18,71.21,15177.0,64.6074,64.6165,64.553,64.5802,15177.0
2018-11-08 13:10:00,71.21,71.24,71.11,71.14,27142.0,64.5802,64.6074,64.4895,64.5167,27142.0
2018-11-08 13:20:00,71.15,71.16,71.02,71.03,21673.0,64.5258,64.5349,64.4079,64.417,21673.0
2018-11-08 13:30:00,71.02,71.06,71.0,71.06,19248.0,64.4079,64.4442,64.3898,64.4442,19248.0
2018-11-08 13:40:00,71.06,71.1,71.01,71.09,18099.0,64.4442,64.4805,64.3988,64.4714,18099.0
2018-11-08 13:50:00,71.08,71.17,71.07,71.15,22379.0,64.4623,64.5439,64.4532,64.5258,22379.0
2018-11-08 14:00:00,71.15,71.29,71.01,71.27,35802.0,64.5258,64.6528,64.3988,64.6346,35802.0
2018-11-08 14:10:00,71.27,71.33,71.21,71.24,20266.0,64.6346,64.689,64.5802,64.6074,20266.0
2018-11-08 14:20:00,71.24,71.27,71.14,71.15,21218.0,64.6074,64.6346,64.5167,64.5258,21218.0
2018-11-08 14:30:00,71.15,71.19,70.99,70.99,38681.0,64.5258,64.5621,64.3807,64.3807,38681.0
2018-11-08 14:40:00,70.98,71.07,70.94,71.03,47381.0,64.3716,64.4532,64.3354,64.417,47381.0
2018-11-08 14:50:00,71.05,71.06,70.98,71.02,37843.0,64.4351,64.4442,64.3716,64.4079,37843.0
2018-11-08 15:00:00,71.01,71.13,70.93,71.13,51898.0,64.3988,64.5077,64.3263,64.5077,51898.0
2018-11-08 15:10:00,71.12,71.19,71.06,71.09,59337.0,64.4986,64.5621,64.4442,64.4714,59337.0
2018-11-08 15:20:00,71.08,71.15,71.07,71.07,55554.0,64.4623,64.5258,64.4532,64.4532,55554.0
2018-11-08 15:30:00,71.06,71.11,70.97,71.02,51086.0,64.4442,64.4895,64.3626,64.4079,51086.0
2018-11-08 15:40:00,71.02,71.13,71.0,71.11,49030.0,64.4079,64.5077,64.3898,64.4895,49030.0
2018-11-08 15:50:00,71.11,71.25,71.1,71.24,137067.0,64.4895,64.6165,64.4805,64.6074,137067.0
2018-11-09 09:30:00,70.95,71.14,70.68,70.93,62022.0,64.3444,64.5167,64.0996,64.3263,62022.0
2018-11-09 09:40:00,70.96,71.05,70.77,70.94,32567.0,64.3535,64.4351,64.1812,64.3354,32567.0
2018-11-09 09:50:00,70.96,70.96,70.75,70.81,34774.0,64.3535,64.3535,64.163,64.2175,34774.0
2018-11-09 10:00:00,70.82,70.93,70.68,70.68,47916.0,64.2265,64.3263,64.0996,64.0996,47916.0
2018-11-09 10:10:00,70.66,70.68,70.49,70.53,34903.0,64.0814,64.0996,63.9272,63.9635,34903.0
2018-11-09 10:20:00,70.52,70.64,70.51,70.61,56174.0,63.9545,64.0633,63.9454,64.0361,56174.0
2018-11-09 10:30:00,70.61,70.72,70.47,70.68,50890.0,64.0361,64.1358,63.9091,64.0996,50890.0
2018-11-09 10:40:00,70.67,70.69,70.47,70.47,67182.0,64.0905,64.1086,63.9091,63.9091,67182.0
2018-11-09 10:50:00,70.47,70.47,70.32,70.36,75191.0,63.9091,63.9091,63.7731,63.8094,75191.0
2018-11-09 11:00:00,70.37,70.48,70.21,70.23,54320.0,63.8184,63.9182,63.6733,63.6915,54320.0
2018-11-09 11:10:00,70.22,70.34,70.2,70.22,80060.0,63.6824,63.7912,63.6642,63.6824,80060.0
2018-11-09 11:20:00,70.22,70.35,70.21,70.25,86095.0,63.6824,63.8003,63.6733,63.7096,86095.0
2018-11-09 11:30:00,70.25,70.31,70.13,70.26,64799.0,63.7096,63.764,63.6008,63.7187,64799.0
2018-11-09 11:40:00,70.25,70.25,70.1,70.13,39435.0,63.7096,63.7096,63.5736,63.6008,39435.0
2018-11-09 11:50:00,70.12,70.22,70.07,70.14,19304.0,63.5917,63.6824,63.5464,63.6098,19304.0
2018-11-09 12:00:00,70.13,70.26,70.13,70.26,22157.0,63.6008,63.7187,63.6008,63.7187,22157.0
2018-11-09 12:10:00,70.25,70.27,69.98,70.02,48652.0,63.7096,63.7277,63.4647,63.501,48652.0
2018-11-09 12:20:00,70.01,70.12,69.97,70.05,19878.0,63.4919,63.5917,63.4557,63.5282,19878.0
2018-11-09 12:30:00,70.05,70.11,70.01,70.08,27431.0,63.5282,63.5826,63.4919,63.5554,27431.0
2018-11-09 12:40:00,70.07,70.18,70.06,70.16,30387.0,63.5464,63.6461,63.5373,63.628,30387.0
2018-11-09 12:50:00,70.16,70.19,70.11,70.13,20725.0,63.628,63.6552,63.5826,63.6008,20725.0
2018-11-09 13:00:00,70.12,70.12,69.89,70.05,106743.0,63.5917,63.5917,63.3831,63.5282,106743.0
2018-11-09 13:10:00,70.05,70.08,69.99,70.06,49550.0,63.5282,63.5554,63.4738,63.5373,49550.0
2018-11-09 13:20:00,70.06,70.09,69.97,70.03,43272.0,63.5373,63.5645,63.4557,63.5101,43272.0
2018-11-09 13:30:00,70.03,70.03,69.93,69.99,27971.0,63.5101,63.5101,63.4194,63.4738,27971.0
2018-11-09 13:40:00,70.0,70.09,69.92,69.94,55493.0,63.4829,63.5645,63.4103,63.4285,55493.0
2018-11-09 13:50:00,69.95,70.04,69.94,69.97,38885.0,63.4375,63.5191,63.4285,63.4557,38885.0
2018-11-09 14:00:00,69.96,70.06,69.96,69.96,56636.0,63.4466,63.5373,63.4466,63.4466,56636.0
2018-11-09 14:10:00,69.95,69.99,69.88,69.88,31297.0,63.4375,63.4738,63.374,63.374,31297.0
2018-11-09 14:20:00,69.89,69.98,69.85,69.93,33075.0,63.3831,63.4647,63.3468,63.4194,33075.0
2018-11-09 14:30:00,69.92,70.08,69.92,70.04,51327.0,63.4103,63.5554,63.4103,63.5191,51327.0
2018-11-09 14:40:00,70.04,70.17,70.04,70.11,30855.0,63.5191,63.637,63.5191,63.5826,30855.0
2018-11-09 14:50:00,70.12,70.25,70.07,70.14,85321.0,63.5917,63.7096,63.5464,63.6098,85321.0
2018-11-09 15:00:00,70.16,70.27,70.13,70.22,55145.0,63.628,63.7277,63.6008,63.6824,55145.0
2018-11-09 15:10:00,70.23,70.31,70.13,70.31,83635.0,63.6915,63.764,63.6008,63.764,83635.0
2018-11-09 15:20:00,70.31,70.41,70.24,70.34,77713.0,63.764,63.8547,63.7005,63.7912,77713.0
2018-11-09 15:30:00,70.35,70.43,70.29,70.42,131327.0,63.8003,63.8728,63.7459,63.8638,131327.0
2018-11-09 15:40:00,70.41,70.57,70.41,70.45,82159.0,63.8547,63.9998,63.8547,63.891,82159.0
2018-11-09 15:50:00,70.46,70.55,70.32,70.33,295433.0,63.9,63.9817,63.7731,63.7821,295433.0
2018-11-12 09:30:00,70.05,70.19,69.86,69.92,78970.0,63.5282,63.6552,63.3559,63.4103,78970.0
2018-11-12 09:40:00,69.93,70.14,69.9,70.04,54539.0,63.4194,63.6098,63.3922,63.5191,54539.0
2018-11-12 09:50:00,70.03,70.07,69.93,70.02,57326.0,63.5101,63.5464,63.4194,63.501,57326.0
2018-11-12 10:00:00,70.02,70.02,69.87,69.89,64559.0,63.501,63.501,63.365,63.3831,64559.0
2018-11-12 10:10:00,69.88,70.04,69.75,70.02,100942.0,63.374,63.5191,63.2561,63.501,100942.0
2018-11-12 10:20:00,70.01,70.17,69.98,70.08,47519.0,63.4919,63.637,63.4647,63.5554,47519.0
2018-11-12 10:30:00,70.08,70.08,69.85,69.89,44689.0,63.5554,63.5554,63.3468,63.3831,44689.0
2018-11-12 10:40:00,69.88,69.95,69.82,69.86,45610.0,63.374,63.4375,63.3196,63.3559,45610.0
2018-11-12 10:50:00,69.85,69.89,69.75,69.79,51509.0,63.3468,63.3831,63.2561,63.2924,51509.0
2018-11-12 11:00:00,69.8,69.81,69.62,69.77,56600.0,63.3015,63.3106,63.1382,63.2743,56600.0
2018-11-12 11:10:00,69.76,69.77,69.46,69.46,51705.0,63.2652,63.2743,62.9931,62.9931,51705.0
2018-11-12 11:20:00,69.45,69.54,69.41,69.41,64639.0,62.9841,63.0657,62.9478,62.9478,64639.0
2018-11-12 11:30:00,69.41,69.55,69.35,69.51,57883.0,62.9478,63.0748,62.8934,63.0385,57883.0
2018-11-12 11:40:00,69.51,69.64,69.51,69.57,53582.0,63.0385,63.1564,63.0385,63.0929,53582.0
2018-11-12 11:50:00,69.58,69.72,69.44,69.6,70629.0,63.102,63.2289,62.975,63.1201,70629.0
2018-11-12 12:00:00,69.61,69.79,69.6,69.74,73987.0,63.1292,63.2924,63.1201,63.2471,73987.0
2018-11-12 12:10:00,69.74,69.77,69.64,69.67,42309.0,63.2471,63.2743,63.1564,63.1836,42309.0
2018-11-12 12:20:00,69.67,69.74,69.6,69.7,47185.0,63.1836,63.2471,63.1201,63.2108,47185.0
2018-11-12 12:30:00,69.68,69.79,69.65,69.79,49197.0,63.1927,63.2924,63.1655,63.2924,49197.0
2018-11-12 12:40:00,69.79,69.96,69.77,69.94,46067.0,63.2924,63.4466,63.2743,63.4285,46067.0
2018-11-12 12:50:00,69.95,69.97,69.8,69.81,42853.0,63.4375,63.4557,63.3015,63.3106,42853.0
2018-11-12 13:00:00,69.81,69.84,69.74,69.8,39134.0,63.3106,63.3378,63.2471,63.3015,39134.0
2018-11-12 13:10:00,69.8,69.82,69.75,69.79,38431.0,63.3015,63.3196,63.2561,63.2924,38431.0
2018-11-12 13:20:00,69.8,69.97,69.76,69.96,37896.0,63.3015,63.4557,63.2652,63.4466,37896.0
2018-11-12 13:30:00,69.96,70.05,69.95,70.03,49295.0,63.4466,63.5282,63.4375,63.5101,49295.0
2018-11-12 13:40:00,70.03,70.05,69.91,69.98,77321.0,63.5101,63.5282,63.4012,63.4647,77321.0
2018-11-12 13:50:00,70.0,70.22,69.99,70.1,54535.0,63.4829,63.6824,63.4738,63.5736,54535.0
2018-11-12 14:00:00,70.1,70.2,70.06,70.07,31547.0,63.5736,63.6642,63.5373,63.5464,31547.0
2018-11-12 14:10:00,70.08,70.27,70.07,70.21,42898.0,63.5554,63.7277,63.5464,63.6733,42898.0
2018-11-12 14:20:00,70.21,70.21,69.96,69.98,28861.0,63.6733,63.6733,63.4466,63.4647,28861.0
2018-11-12 14:30:00,69.98,70.04,69.87,69.93,38265.0,63.4647,63.5191,63.365,63.4194,38265.0
2018-11-12 14:40:00,69.93,70.18,69.88,70.14,32161.0,63.4194,63.6461,63.374,63.6098,32161.0
2018-11-12 14:50:00,70.14,70.16,69.84,69.85,33381.0,63.6098,63.628,63.3378,63.3468,33381.0
2018-11-12 15:00:00,69.84,69.89,69.7,69.75,41132.0,63.3378,63.3831,63.2108,63.2561,41132.0
2018-11-12 15:10:00,69.73,69.85,69.63,69.84,53345.0,63.238,63.3468,63.1473,63.3378,53345.0
2018-11-12 15:20:00,69.84,70.01,69.8,69.94,47888.0,63.3378,63.4919,63.3015,63.4285,47888.0
2018-11-12 15:30:00,69.94,69.94,69.71,69.79,57725.0,63.4285,63.4285,63.2199,63.2924,57725.0
2018-11-12 15:40:00,69.78,69.88,69.69,69.73,59279.0,63.2834,63.374,63.2017,63.238,59279.0
2018-11-12 15:50:00,69.73,69.75,69.51,69.56,201928.0,63.238,63.2561,63.0385,63.0838,201928.0
2018-11-13 09:30:00,69.84,70.31,69.69,69.94,61765.0,63.3378,63.764,63.2017,63.4285,61765.0
2018-11-13 09:40:00,69.97,70.04,69.76,69.92,66124.0,63.4557,63.5191,63.2652,63.4103,66124.0
2018-11-13 09:50:00,69.91,69.91,69.75,69.85,76302.0,63.4012,63.4012,63.2561,63.3468,76302.0
2018-11-13 10:00:00,69.83,70.0,69.66,69.98,78418.0,63.3287,63.4829,63.1745,63.4647,78418.0
2018-11-13 10:10:00,69.98,70.11,69.93,70.04,47222.0,63.4647,63.5826,63.4194,63.5191,47222.0
2018-11-13 10:20:00,70.04,70.04,69.64,69.69,63623.0,63.5191,63.5191,63.1564,63.2017,63623.0
2018-11-13 10:30:00,69.67,69.82,69.45,69.72,32280.0,63.1836,63.3196,62.9841,63.2289,32280.0
2018-11-13 10:40:00,69.72,69.92,69.67,69.86,42961.0,63.2289,63.4103,63.1836,63.3559,42961.0
2018-11-13 10:50:00,69.87,70.04,69.77,70.02,31381.0,63.365,63.5191,63.2743,63.501,31381.0
2018-11-13 11:00:00,70.02,70.34,69.99,70.11,46973.0,63.501,63.7912,63.4738,63.5826,46973.0
2018-11-13 11:10:00,70.1,70.46,70.1,70.42,40290.0,63.5736,63.9,63.5736,63.8638,40290.0
2018-11-13 11:20:00,70.44,70.44,70.21,70.24,33851.0,63.8819,63.8819,63.6733,63.7005,33851.0
2018-11-13 11:30:00,70.23,70.26,70.05,70.09,28040.0,63.6915,63.7187,63.5282,63.5645,28040.0
2018-11-13 11:40:00,70.1,70.21,70.07,70.18,63891.0,63.5736,63.6733,63.5464,63.6461,63891.0
2018-11-13 11:50:00,70.18,70.23,70.03,70.09,37773.0,63.6461,63.6915,63.5101,63.5645,37773.0
2018-11-13 12:00:00,70.11,70.17,69.93,69.98,43374.0,63.5826,63.637,63.4194,63.4647,43374.0
2018-11-13 12:10:00,69.98,70.09,69.96,70.03,28633.0,63.4647,63.5645,63.4466,63.5101,28633.0
2018-11-13 12:20:00,70.04,70.04,69.94,69.96,35835.0,63.5191,63.5191,63.4285,63.4466,35835.0
2018-11-13 12:30:00,69.96,69.96,69.8,69.84,38595.0,63.4466,63.4466,63.3015,63.3378,38595.0
2018-11-13 12:40:00,69.85,69.85,69.63,69.71,23562.0,63.3468,63.3468,63.1473,63.2199,23562.0
2018-11-13 12:50:00,69.7,69.73,69.59,69.62,35916.0,63.2108,63.238,63.111,63.1382,35916.0
2018-11-13 13:00:00,69.62,69.79,69.62,69.64,38776.0,63.1382,63.2924,63.1382,63.1564,38776.0
2018-11-13 13:10:00,69.63,69.66,69.47,69.53,55292.0,63.1473,63.1745,63.0022,63.0566,55292.0
2018-11-13 13:20:00,69.53,69.79,69.52,69.76,43424.0,63.0566,63.2924,63.0476,63.2652,43424.0
2018-11-13 13:30:00,69.76,69.94,69.71,69.93,40347.0,63.2652,63.4285,63.2199,63.4194,40347.0
2018-11-13 13:40:00,69.93,69.97,69.83,69.84,53998.0,63.4194,63.4557,63.3287,63.3378,53998.0
2018-11-13 13:50:00,69.83,69.86,69.78,69.79,28585.0,63.3287,63.3559,63.2834,63.2924,28585.0
2018-11-13 14:00:00,69.8,69.82,69.69,69.74,35650.0,63.3015,63.3196,63.2017,63.2471,35650.0
2018-11-13 14:10:00,69.74,69.77,69.56,69.57,47884.0,63.2471,63.2743,63.0838,63.0929,47884.0
2018-11-13 14:20:00,69.57,69.65,69.44,69.63,96134.0,63.0929,63.1655,62.975,63.1473,96134.0
2018-11-13 14:30:00,69.64,69.78,69.62,69.74,94819.0,63.1564,63.2834,63.1382,63.2471,94819.0
2018-11-13 14:40:00,69.75,69.77,69.53,69.74,79936.0,63.2561,63.2743,63.0566,63.2471,79936.0
2018-11-13 14:50:00,69.74,69.86,69.69,69.82,70733.0,63.2471,63.3559,63.2017,63.3196,70733.0
2018-11-13 15:00:00,69.81,69.99,69.75,69.84,80561.0,63.3106,63.4738,63.2561,63.3378,80561.0
2018-11-13 15:10:00,69.85,69.87,69.64,69.71,110885.0,63.3468,63.365,63.1564,63.2199,110885.0
2018-11-13 15:20:00,69.71,69.78,69.6,69.7,80654.0,63.2199,63.2834,63.1201,63.2108,80654.0
2018-11-13 15:30:00,69.7,69.79,69.53,69.74,89253.0,63.2108,63.2924,63.0566,63.2471,89253.0
2018-11-13 15:40:00,69.74,69.8,69.67,69.77,121120.0,63.2471,63.3015,63.1836,63.2743,121120.0
2018-11-13 15:50:00,69.78,69.83,69.59,69.61,199558.0,63.2834,63.3287,63.111,63.1292,199558.0
2018-11-14 09:30:00,70.0,70.0,69.45,69.55,133484.0,63.4829,63.4829,62.9841,63.0748,133484.0
2018-11-14 09:40:00,69.5,69.66,69.25,69.32,147097.0,63.0294,63.1745,62.8027,62.8662,147097.0
2018-11-14 09:50:00,69.33,69.42,69.07,69.42,187367.0,62.8752,62.9569,62.6395,62.9569,187367.0
2018-11-14 10:00:00,69.4,69.4,69.15,69.15,59797.0,62.9387,62.9387,62.712,62.712,59797.0
2018-11-14 10:10:00,69.15,69.18,68.98,69.01,53044.0,62.712,62.7392,62.5578,62.585,53044.0
2018-11-14 10:20:00,69.02,69.11,68.98,69.07,96707.0,62.5941,62.6757,62.5578,62.6395,96707.0
2018-11-14 10:30:00,69.06,69.06,68.95,69.02,84470.0,62.6304,62.6304,62.5306,62.5941,84470.0
2018-11-14 10:40:00,69.02,69.33,68.95,69.25,95730.0,62.5941,62.8752,62.5306,62.8027,95730.0
2018-11-14 10:50:00,69.23,69.25,68.75,68.81,48820.0,62.7846,62.8027,62.3492,62.4037,48820.0
2018-11-14 11:00:00,68.8,68.8,68.44,68.46,92695.0,62.3946,62.3946,62.0681,62.0862,92695.0
2018-11-14 11:10:00,68.45,68.51,68.3,68.45,154490.0,62.0772,62.1316,61.9411,62.0772,154490.0
2018-11-14 11:20:00,68.45,68.5,68.29,68.35,91913.0,62.0772,62.1225,61.9321,61.9865,91913.0
2018-11-14 11:30:00,68.37,68.39,68.08,68.1,84705.0,62.0046,62.0228,61.7416,61.7598,84705.0
2018-11-14 11:40:00,68.09,68.1,67.96,68.01,91298.0,61.7507,61.7598,61.6328,61.6781,91298.0
2018-11-14 11:50:00,68.0,68.21,67.94,68.19,113432.0,61.6691,61.8595,61.6147,61.8414,113432.0
2018-11-14 12:00:00,68.17,68.21,67.94,67.96,92606.0,61.8232,61.8595,61.6147,61.6328,92606.0
2018-11-14 12:10:00,67.95,67.98,67.8,67.9,125604.0,61.6237,61.6509,61.4877,61.5784,125604.0
2018-11-14 12:20:00,67.9,68.12,67.8,68.03,230722.0,61.5784,61.7779,61.4877,61.6963,230722.0
2018-11-14 12:30:00,68.02,68.05,67.64,67.82,67647.0,61.6872,61.7144,61.3426,61.5058,67647.0
2018-11-14 12:40:00,67.82,67.94,67.78,67.92,54936.0,61.5058,61.6147,61.4696,61.5965,54936.0
2018-11-14 12:50:00,67.91,68.04,67.76,67.82,56351.0,61.5875,61.7053,61.4514,61.5058,56351.0
2018-11-14 13:00:00,67.81,68.06,67.78,67.98,38790.0,61.4968,61.7235,61.4696,61.6509,38790.0
2018-11-14 13:10:00,68.0,68.17,67.83,68.14,80524.0,61.6691,61.8232,61.5149,61.796,80524.0
2018-11-14 13:20:00,68.13,68.17,67.97,68.05,40282.0,61.787,61.8232,61.6419,61.7144,40282.0
2018-11-14 13:30:00,68.04,68.1,67.77,67.84,59127.0,61.7053,61.7598,61.4605,61.524,59127.0
2018-11-14 13:40:00,67.84,67.85,67.61,67.71,26419.0,61.524,61.533,61.3154,61.4061,26419.0
2018-11-14 13:50:00,67.7,67.8,67.68,67.76,27706.0,61.397,61.4877,61.3789,61.4514,27706.0
2018-11-14 14:00:00,67.75,67.75,67.49,67.55,57476.0,61.4423,61.4423,61.2066,61.261,57476.0
2018-11-14 14:10:00,67.55,67.95,67.49,67.83,75983.0,61.261,61.6237,61.2066,61.5149,75983.0
2018-11-14 14:20:00,67.84,67.9,67.68,67.68,105224.0,61.524,61.5784,61.3789,61.3789,105224.0
2018-11-14 14:30:00,67.67,67.81,67.61,67.7,60488.0,61.3698,61.4968,61.3154,61.397,60488.0
2018-11-14 14:40:00,67.71,67.74,67.56,67.65,69497.0,61.4061,61.4333,61.27,61.3517,69497.0
2018-11-14 14:50:00,67.66,68.04,67.64,68.04,141473.0,61.3607,61.7053,61.3426,61.7053,141473.0
2018-11-14 15:00:00,68.04,68.04,67.92,67.92,163671.0,61.7053,61.7053,61.5965,61.5965,163671.0
2018-11-14 15:10:00,67.95,68.11,67.92,68.06,90011.0,61.6237,61.7688,61.5965,61.7235,90011.0
2018-11-14 15:20:00,68.05,68.05,67.91,67.98,53865.0,61.7144,61.7144,61.5875,61.6509,53865.0
2018-11-14 15:30:00,67.97,68.05,67.85,67.98,88873.0,61.6419,61.7144,61.533,61.6509,88873.0
2018-11-14 15:40:00,67.98,68.01,67.78,67.78,131279.0,61.6509,61.6781,61.4696,61.4696,131279.0
2018-11-14 15:50:00,67.78,67.8,67.47,67.57,303480.0,61.4696,61.4877,61.1884,61.2791,303480.0
2018-11-15 09:30:00,67.17,67.64,67.01,67.61,92541.0,60.9163,61.3426,60.7712,61.3154,92541.0
2018-11-15 09:40:00,67.64,68.01,67.52,67.95,78408.0,61.3426,61.6781,61.2338,61.6237,78408.0
2018-11-15 09:50:00,67.93,67.95,67.69,67.79,106484.0,61.6056,61.6237,61.3879,61.4786,106484.0
2018-11-15 10:00:00,67.75,67.95,67.71,67.8,96223.0,61.4423,61.6237,61.4061,61.4877,96223.0
2018-11-15 10:10:00,67.8,67.82,67.69,67.74,81555.0,61.4877,61.5058,61.3879,61.4333,81555.0
2018-11-15 10:20:00,67.75,67.86,67.49,67.53,46950.0,61.4423,61.5421,61.2066,61.2428,46950.0
2018-11-15 10:30:00,67.51,67.53,67.27,67.43,132329.0,61.2247,61.2428,61.007,61.1521,132329.0
2018-11-15 10:40:00,67.44,67.7,67.36,67.64,66200.0,61.1612,61.397,61.0887,61.3426,66200.0
2018-11-15 10:50:00,67.63,67.78,67.57,67.57,58817.0,61.3335,61.4696,61.2791,61.2791,58817.0
2018-11-15 11:00:00,67.59,67.89,67.57,67.84,94331.0,61.2972,61.5693,61.2791,61.524,94331.0
2018-11-15 11:10:00,67.85,67.96,67.75,67.79,268038.0,61.533,61.6328,61.4423,61.4786,268038.0
2018-11-15 11:20:00,67.79,68.09,67.79,68.06,153283.0,61.4786,61.7507,61.4786,61.7235,153283.0
2018-11-15 11:30:00,68.08,68.21,67.94,68.01,59610.0,61.7416,61.8595,61.6147,61.6781,59610.0
2018-11-15 11:40:00,68.01,68.09,67.81,67.98,183793.0,61.6781,61.7507,61.4968,61.6509,183793.0
2018-11-15 11:50:00,67.99,68.21,67.99,68.16,58711.0,61.66,61.8595,61.66,61.8142,58711.0
2018-11-15 12:00:00,68.17,68.27,67.98,68.03,83432.0,61.8232,61.9139,61.6509,61.6963,83432.0
2018-11-15 12:10:00,68.03,68.11,67.99,68.03,33489.0,61.6963,61.7688,61.66,61.6963,33489.0
2018-11-15 12:20:00,68.02,68.14,67.97,68.12,38185.0,61.6872,61.796,61.6419,61.7779,38185.0
2018-11-15 12:30:00,68.1,68.15,68.0,68.14,34710.0,61.7598,61.8051,61.6691,61.796,34710.0
2018-11-15 12:40:00,68.14,68.14,67.93,68.04,42214.0,61.796,61.796,61.6056,61.7053,42214.0
2018-11-15 12:50:00,68.04,68.04,67.72,67.79,32350.0,61.7053,61.7053,61.4151,61.4786,32350.0
2018-11-15 13:00:00,67.82,67.85,67.68,67.7,33834.0,61.5058,61.533,61.3789,61.397,33834.0
2018-11-15 13:10:00,67.69,68.02,67.68,67.94,56930.0,61.3879,61.6872,61.3789,61.6147,56930.0
2018-11-15 13:20:00,67.95,68.31,67.95,68.31,151715.0,61.6237,61.9502,61.6237,61.9502,151715.0
2018-11-15 13:30:00,68.33,68.46,68.27,68.3,68582.0,61.9683,62.0862,61.9139,61.9411,68582.0
2018-11-15 13:40:00,68.3,68.47,68.18,68.31,76993.0,61.9411,62.0953,61.8323,61.9502,76993.0
2018-11-15 13:50:00,68.31,68.57,68.31,68.51,64061.0,61.9502,62.186,61.9502,62.1316,64061.0
2018-11-15 14:00:00,68.52,68.61,68.47,68.54,37694.0,62.1407,62.2223,62.0953,62.1588,37694.0
2018-11-15 14:10:00,68.53,68.54,68.35,68.38,35845.0,62.1497,62.1588,61.9865,62.0137,35845.0
2018-11-15 14:20:00,68.38,68.58,68.32,68.56,69115.0,62.0137,62.1951,61.9593,62.1769,69115.0
2018-11-15 14:30:00,68.58,68.74,68.56,68.59,54919.0,62.1951,62.3402,62.1769,62.2041,54919.0
2018-11-15 14:40:00,68.6,68.62,68.51,68.52,94885.0,62.2132,62.2313,62.1316,62.1407,94885.0
2018-11-15 14:50:00,68.52,68.54,68.41,68.51,60821.0,62.1407,62.1588,62.0409,62.1316,60821.0
2018-11-15 15:00:00,68.51,68.53,68.12,68.46,121685.0,62.1316,62.1497,61.7779,62.0862,121685.0
2018-11-15 15:10:00,68.45,68.61,68.35,68.35,79061.0,62.0772,62.2223,61.9865,61.9865,79061.0
2018-11-15 15:20:00,68.34,68.42,68.25,68.26,83714.0,61.9774,62.05,61.8958,61.9049,83714.0
2018-11-15 15:30:00,68.27,68.55,68.27,68.53,81905.0,61.9139,62.1679,61.9139,62.1497,81905.0
2018-11-15 15:40:00,68.53,68.56,68.41,68.43,120970.0,62.1497,62.1769,62.0409,62.059,120970.0
2018-11-15 15:50:00,68.44,68.7,68.42,68.67,253939.0,62.0681,62.3039,62.05,62.2767,253939.0
2018-11-16 09:30:00,68.49,68.75,68.33,68.37,186959.0,62.1135,62.3492,61.9683,62.0046,186959.0
2018-11-16 09:40:00,68.35,68.58,68.26,68.56,122175.0,61.9865,62.1951,61.9049,62.1769,122175.0
2018-11-16 09:50:00,68.56,68.72,68.5,68.66,79869.0,62.1769,62.322,62.1225,62.2676,79869.0
2018-11-16 10:00:00,68.68,68.74,68.44,68.47,43444.0,62.2858,62.3402,62.0681,62.0953,43444.0
2018-11-16 10:10:00,68.48,68.79,68.48,68.69,51826.0,62.1044,62.3855,62.1044,62.2948,51826.0
2018-11-16 10:20:00,68.68,68.88,68.68,68.82,34866.0,62.2858,62.4671,62.2858,62.4127,34866.0
2018-11-16 10:30:00,68.83,68.99,68.76,68.86,41922.0,62.4218,62.5669,62.3583,62.449,41922.0
2018-11-16 10:40:00,68.85,68.91,68.72,68.87,27982.0,62.4399,62.4943,62.322,62.4581,27982.0
2018-11-16 10:50:00,68.86,68.92,68.76,68.76,40646.0,62.449,62.5034,62.3583,62.3583,40646.0
2018-11-16 11:00:00,68.77,68.95,68.76,68.9,93569.0,62.3674,62.5306,62.3583,62.4853,93569.0
2018-11-16 11:10:00,68.89,68.94,68.83,68.83,104858.0,62.4762,62.5216,62.4218,62.4218,104858.0
2018-11-16 11:20:00,68.83,68.96,68.71,68.86,47818.0,62.4218,62.5397,62.313,62.449,47818.0
2018-11-16 11:30:00,68.86,68.91,68.75,68.87,47306.0,62.449,62.4943,62.3492,62.4581,47306.0
2018-11-16 11:40:00,68.84,68.86,68.68,68.82,68513.0,62.4309,62.449,62.2858,62.4127,68513.0
2018-11-16 11:50:00,68.83,68.99,68.76,68.94,55084.0,62.4218,62.5669,62.3583,62.5216,55084.0
2018-11-16 12:00:00,68.95,68.97,68.71,68.91,48125.0,62.5306,62.5488,62.313,62.4943,48125.0
2018-11-16 12:10:00,68.91,68.96,68.84,68.93,36049.0,62.4943,62.5397,62.4309,62.5125,36049.0
2018-11-16 12:20:00,68.95,69.1,68.94,69.03,55915.0,62.5306,62.6667,62.5216,62.6032,55915.0
2018-11-16 12:30:00,69.02,69.6,68.97,69.48,97536.0,62.5941,63.1201,62.5488,63.0113,97536.0
2018-11-16 12:40:00,69.49,69.86,69.48,69.75,72884.0,63.0204,63.3559,63.0113,63.2561,72884.0
2018-11-16 12:50:00,69.76,69.94,69.54,69.68,101928.0,63.2652,63.4285,63.0657,63.1927,101928.0
2018-11-16 13:00:00,69.69,70.06,69.47,70.02,251707.0,63.2017,63.5373,63.0022,63.501,251707.0
2018-11-16 13:10:00,70.01,70.11,69.91,70.01,255975.0,63.4919,63.5826,63.4012,63.4919,255975.0
2018-11-16 13:20:00,70.0,70.06,69.93,70.03,58328.0,63.4829,63.5373,63.4194,63.5101,58328.0
2018-11-16 13:30:00,70.04,70.19,69.98,70.07,179251.0,63.5191,63.6552,63.4647,63.5464,179251.0
2018-11-16 13:40:00,70.06,70.09,69.82,69.89,81698.0,63.5373,63.5645,63.3196,63.3831,81698.0
2018-11-16 13:50:00,69.89,69.91,69.82,69.89,43490.0,63.3831,63.4012,63.3196,63.3831,43490.0
2018-11-16 14:00:00,69.89,70.21,69.88,70.21,82698.0,63.3831,63.6733,63.374,63.6733,82698.0
2018-11-16 14:10:00,70.22,70.34,70.2,70.26,119456.0,63.6824,63.7912,63.6642,63.7187,119456.0
2018-11-16 14:20:00,70.26,70.48,70.14,70.47,93826.0,63.7187,63.9182,63.6098,63.9091,93826.0
2018-11-16 14:30:00,70.46,70.62,70.44,70.46,110894.0,63.9,64.0451,63.8819,63.9,110894.0
2018-11-16 14:40:00,70.46,70.81,70.46,70.79,264533.0,63.9,64.2175,63.9,64.1993,264533.0
2018-11-16 14:50:00,70.78,70.86,70.65,70.78,127013.0,64.1902,64.2628,64.0724,64.1902,127013.0
2018-11-16 15:00:00,70.79,70.98,70.76,70.93,189097.0,64.1993,64.3716,64.1721,64.3263,189097.0
2018-11-16 15:10:00,70.93,71.13,70.9,71.01,128077.0,64.3263,64.5077,64.2991,64.3988,128077.0
2018-11-16 15:20:00,71.0,71.07,70.82,70.87,154341.0,64.3898,64.4532,64.2265,64.2719,154341.0
2018-11-16 15:30:00,70.87,70.87,70.68,70.76,160084.0,64.2719,64.2719,64.0996,64.1721,160084.0
2018-11-16 15:40:00,70.76,70.86,70.68,70.68,238865.0,64.1721,64.2628,64.0996,64.0996,238865.0
2018-11-16 15:50:00,70.68,70.73,70.26,70.33,831278.0,64.0996,64.1449,63.7187,63.7821,831278.0
2018-11-19 09:30:00,70.43,70.96,70.3,70.89,124501.0,64.0574,64.5395,63.9392,64.4758,124501.0
2018-11-19 09:40:00,70.88,71.16,70.78,70.82,80935.0,64.4667,64.7214,64.3757,64.4121,80935.0
2018-11-19 09:50:00,70.82,70.95,70.64,70.9,89234.0,64.4121,64.5304,64.2484,64.4849,89234.0
2018-11-19 10:00:00,70.9,70.96,70.65,70.69,133695.0,64.4849,64.5395,64.2575,64.2939,133695.0
2018-11-19 10:10:00,70.7,70.92,70.6,70.6,133797.0,64.303,64.5031,64.212,64.212,133797.0
2018-11-19 10:20:00,70.59,70.67,70.31,70.48,94579.0,64.2029,64.2757,63.9483,64.1029,94579.0
2018-11-19 10:30:00,70.47,70.47,70.15,70.43,120832.0,64.0938,64.0938,63.8027,64.0574,120832.0
2018-11-19 10:40:00,70.44,70.57,70.22,70.46,88487.0,64.0665,64.1847,63.8664,64.0847,88487.0
2018-11-19 10:50:00,70.45,70.65,70.41,70.47,95218.0,64.0756,64.2575,64.0392,64.0938,95218.0
2018-11-19 11:00:00,70.47,70.54,70.26,70.45,71454.0,64.0938,64.1575,63.9028,64.0756,71454.0
2018-11-19 11:10:00,70.46,70.47,70.06,70.15,65382.0,64.0847,64.0938,63.7209,63.8027,65382.0
2018-11-19 11:20:00,70.15,70.23,69.92,69.97,60111.0,63.8027,63.8755,63.5936,63.639,60111.0
2018-11-19 11:30:00,69.95,70.06,69.79,69.94,115620.0,63.6208,63.7209,63.4753,63.6117,115620.0
2018-11-19 11:40:00,69.94,70.02,69.7,69.82,69418.0,63.6117,63.6845,63.3935,63.5026,69418.0
2018-11-19 11:50:00,69.82,69.86,69.53,69.63,117322.0,63.5026,63.539,63.2388,63.3298,117322.0
2018-11-19 12:00:00,69.63,69.68,69.44,69.53,93503.0,63.3298,63.3753,63.157,63.2388,93503.0
2018-11-19 12:10:00,69.53,69.69,69.38,69.54,61939.0,63.2388,63.3844,63.1024,63.2479,61939.0
2018-11-19 12:20:00,69.53,69.65,69.4,69.41,62777.0,63.2388,63.348,63.1206,63.1297,62777.0
2018-11-19 12:30:00,69.4,69.55,69.23,69.55,37355.0,63.1206,63.257,62.966,63.257,37355.0
2018-11-19 12:40:00,69.55,69.61,69.48,69.5,28117.0,63.257,63.3116,63.1934,63.2116,28117.0
2018-11-19 12:50:00,69.49,69.54,69.36,69.5,33023.0,63.2025,63.2479,63.0842,63.2116,33023.0
2018-11-19 13:00:00,69.51,69.53,69.26,69.26,28817.0,63.2207,63.2388,62.9933,62.9933,28817.0
2018-11-19 13:10:00,69.26,69.36,69.17,69.32,39687.0,62.9933,63.0842,62.9114,63.0478,39687.0
2018-11-19 13:20:00,69.33,69.36,69.09,69.1,47859.0,63.0569,63.0842,62.8387,62.8478,47859.0
2018-11-19 13:30:00,69.1,69.36,69.0,69.36,43999.0,62.8478,63.0842,62.7568,63.0842,43999.0
2018-11-19 13:40:00,69.36,69.38,69.17,69.29,43717.0,63.0842,63.1024,62.9114,63.0206,43717.0
2018-11-19 13:50:00,69.31,69.31,69.0,69.01,37902.0,63.0388,63.0388,62.7568,62.7659,37902.0
2018-11-19 14:00:00,69.03,69.03,68.75,68.93,60969.0,62.7841,62.7841,62.5294,62.6931,60969.0
2018-11-19 14:10:00,68.9,69.05,68.81,68.93,59404.0,62.6658,62.8023,62.584,62.6931,59404.0
2018-11-19 14:20:00,68.96,69.16,68.91,69.14,60036.0,62.7204,62.9023,62.6749,62.8841,60036.0
2018-11-19 14:30:00,69.14,69.24,69.02,69.24,75010.0,62.8841,62.9751,62.775,62.9751,75010.0
2018-11-19 14:40:00,69.25,69.34,69.2,69.3,70561.0,62.9842,63.066,62.9387,63.0297,70561.0
2018-11-19 14:50:00,69.3,69.43,69.25,69.37,58614.0,63.0297,63.1479,62.9842,63.0933,58614.0
2018-11-19 15:00:00,69.37,69.39,69.21,69.22,85502.0,63.0933,63.1115,62.9478,62.9569,85502.0
2018-11-19 15:10:00,69.22,69.53,69.2,69.41,104991.0,62.9569,63.2388,62.9387,63.1297,104991.0
2018-11-19 15:20:00,69.41,69.46,69.27,69.34,75110.0,63.1297,63.1752,63.0024,63.066,75110.0
2018-11-19 15:30:00,69.36,69.38,69.11,69.14,95288.0,63.0842,63.1024,62.8568,62.8841,95288.0
2018-11-19 15:40:00,69.13,69.13,68.95,69.01,108978.0,62.875,62.875,62.7113,62.7659,108978.0
2018-11-19 15:50:00,69.02,69.23,68.96,69.21,222019.0,62.775,62.966,62.7204,62.9478,222019.0
2018-11-20 09:30:00,67.78,68.78,67.74,68.02,144045.0,61.6472,62.5567,61.6108,61.8655,144045.0
2018-11-20 09:40:00,68.02,68.44,68.0,68.34,105226.0,61.8655,62.2475,61.8473,62.1565,105226.0
2018-11-20 09:50:00,68.34,68.38,68.04,68.21,142152.0,62.1565,62.1929,61.8837,62.0383,142152.0
2018-11-20 10:00:00,68.19,68.31,67.99,68.09,71375.0,62.0201,62.1292,61.8382,61.9291,71375.0
2018-11-20 10:10:00,68.08,68.12,67.78,67.91,111866.0,61.92,61.9564,61.6472,61.7654,111866.0
2018-11-20 10:20:00,67.9,68.26,67.9,68.12,75389.0,61.7563,62.0838,61.7563,61.9564,75389.0
2018-11-20 10:30:00,68.12,68.28,67.94,68.27,56831.0,61.9564,62.1019,61.7927,62.0929,56831.0
2018-11-20 10:40:00,68.26,68.56,68.26,68.49,72141.0,62.0838,62.3566,62.0838,62.2929,72141.0
2018-11-20 10:50:00,68.49,68.68,68.41,68.48,53587.0,62.2929,62.4658,62.2202,62.2838,53587.0
2018-11-20 11:00:00,68.48,68.57,68.29,68.56,64379.0,62.2838,62.3657,62.111,62.3566,64379.0
2018-11-20 11:10:00,68.55,68.63,68.13,68.15,80000.0,62.3475,62.4203,61.9655,61.9837,80000.0
2018-11-20 11:20:00,68.16,68.2,67.89,67.91,43240.0,61.9928,62.0292,61.7472,61.7654,43240.0
2018-11-20 11:30:00,67.91,68.15,67.84,68.12,42595.0,61.7654,61.9837,61.7018,61.9564,42595.0
2018-11-20 11:40:00,68.13,68.39,68.07,68.15,49659.0,61.9655,62.202,61.9109,61.9837,49659.0
2018-11-20 11:50:00,68.16,68.27,68.04,68.19,31092.0,61.9928,62.0929,61.8837,62.0201,31092.0
2018-11-20 12:00:00,68.2,68.38,68.11,68.12,22719.0,62.0292,62.1929,61.9473,61.9564,22719.0
2018-11-20 12:10:00,68.1,68.14,67.93,67.94,28415.0,61.9382,61.9746,61.7836,61.7927,28415.0
2018-11-20 12:20:00,67.94,68.11,67.83,68.08,30883.0,61.7927,61.9473,61.6927,61.92,30883.0
2018-11-20 12:30:00,68.1,68.14,67.94,67.96,23139.0,61.9382,61.9746,61.7927,61.8109,23139.0
2018-11-20 12:40:00,67.95,67.98,67.67,67.8,87749.0,61.8018,61.8291,61.5471,61.6654,87749.0
2018-11-20 12:50:00,67.79,67.9,67.7,67.73,17085.0,61.6563,61.7563,61.5744,61.6017,17085.0
2018-11-20 13:00:00,67.69,67.97,67.69,67.95,40620.0,61.5653,61.82,61.5653,61.8018,40620.0
2018-11-20 13:10:00,67.96,67.99,67.81,67.81,45993.0,61.8109,61.8382,61.6745,61.6745,45993.0
2018-11-20 13:20:00,67.79,67.87,67.69,67.86,41116.0,61.6563,61.729,61.5653,61.7199,41116.0
2018-11-20 13:30:00,67.86,67.95,67.81,67.82,52617.0,61.7199,61.8018,61.6745,61.6836,52617.0
2018-11-20 13:40:00,67.83,68.03,67.76,67.92,30876.0,61.6927,61.8746,61.629,61.7745,30876.0
2018-11-20 13:50:00,67.91,67.96,67.82,67.82,42801.0,61.7654,61.8109,61.6836,61.6836,42801.0
2018-11-20 14:00:00,67.82,67.82,67.56,67.57,58209.0,61.6836,61.6836,61.4471,61.4562,58209.0
2018-11-20 14:10:00,67.56,68.01,67.56,67.9,42199.0,61.4471,61.8564,61.4471,61.7563,42199.0
2018-11-20 14:20:00,67.89,67.9,67.7,67.75,38139.0,61.7472,61.7563,61.5744,61.6199,38139.0
2018-11-20 14:30:00,67.75,68.04,67.72,67.94,45225.0,61.6199,61.8837,61.5926,61.7927,45225.0
2018-11-20 14:40:00,67.93,67.97,67.65,67.67,30919.0,61.7836,61.82,61.5289,61.5471,30919.0
2018-11-20 14:50:00,67.68,67.82,67.66,67.78,31064.0,61.5562,61.6836,61.538,61.6472,31064.0
2018-11-20 15:00:00,67.77,67.91,67.45,67.59,46233.0,61.6381,61.7654,61.347,61.4744,46233.0
2018-11-20 15:10:00,67.58,67.73,67.49,67.59,120215.0,61.4653,61.6017,61.3834,61.4744,120215.0
2018-11-20 15:20:00,67.6,67.75,67.49,67.68,102951.0,61.4835,61.6199,61.3834,61.5562,102951.0
2018-11-20 15:30:00,67.68,67.77,67.59,67.72,186831.0,61.5562,61.6381,61.4744,61.5926,186831.0
2018-11-20 15:40:00,67.72,67.74,67.58,67.66,204704.0,61.5926,61.6108,61.4653,61.538,204704.0
2018-11-20 15:50:00,67.66,67.73,67.59,67.62,379978.0,61.538,61.6017,61.4744,61.5017,379978.0
2018-11-21 09:30:00,68.39,68.43,68.01,68.05,147725.0,62.202,62.2384,61.8564,61.8928,147725.0
2018-11-21 09:40:00,68.04,68.13,67.89,68.05,116022.0,61.8837,61.9655,61.7472,61.8928,116022.0
2018-11-21 09:50:00,68.07,68.16,67.71,68.15,68717.0,61.9109,61.9928,61.5835,61.9837,68717.0
2018-11-21 10:00:00,68.17,68.33,68.06,68.16,73555.0,62.0019,62.1474,61.9019,61.9928,73555.0
2018-11-21 10:10:00,68.17,68.3,68.07,68.19,51100.0,62.0019,62.1201,61.9109,62.0201,51100.0
2018-11-21 10:20:00,68.19,68.35,68.11,68.27,85050.0,62.0201,62.1656,61.9473,62.0929,85050.0
2018-11-21 10:30:00,68.27,68.32,68.11,68.15,105105.0,62.0929,62.1383,61.9473,61.9837,105105.0
2018-11-21 10:40:00,68.17,68.23,68.1,68.14,130503.0,62.0019,62.0565,61.9382,61.9746,130503.0
2018-11-21 10:50:00,68.13,68.43,68.09,68.37,41348.0,61.9655,62.2384,61.9291,62.1838,41348.0
2018-11-21 11:00:00,68.37,68.5,68.26,68.5,41847.0,62.1838,62.302,62.0838,62.302,41847.0
2018-11-21 11:10:00,68.5,68.64,68.35,68.63,125836.0,62.302,62.4294,62.1656,62.4203,125836.0
2018-11-21 11:20:00,68.63,68.72,68.56,68.61,46376.0,62.4203,62.5021,62.3566,62.4021,46376.0
2018-11-21 11:30:00,68.61,68.64,68.53,68.56,90118.0,62.4021,62.4294,62.3293,62.3566,90118.0
2018-11-21 11:40:00,68.56,68.75,68.53,68.75,130762.0,62.3566,62.5294,62.3293,62.5294,130762.0
2018-11-21 11:50:00,68.75,68.78,68.56,68.6,28624.0,62.5294,62.5567,62.3566,62.393,28624.0
2018-11-21 12:00:00,68.62,68.66,68.45,68.6,200048.0,62.4112,62.4476,62.2566,62.393,200048.0
2018-11-21 12:10:00,68.59,68.72,68.59,68.64,28236.0,62.3839,62.5021,62.3839,62.4294,28236.0
2018-11-21 12:20:00,68.64,68.72,68.56,68.64,46253.0,62.4294,62.5021,62.3566,62.4294,46253.0
2018-11-21 12:30:00,68.62,68.8,68.58,68.8,29736.0,62.4112,62.5749,62.3748,62.5749,29736.0
2018-11-21 12:40:00,68.82,68.98,68.78,68.97,29421.0,62.5931,62.7386,62.5567,62.7295,29421.0
2018-11-21 12:50:00,68.98,68.98,68.93,68.98,20901.0,62.7386,62.7386,62.6931,62.7386,20901.0
2018-11-21 13:00:00,68.98,69.09,68.97,69.06,35061.0,62.7386,62.8387,62.7295,62.8114,35061.0
2018-11-21 13:10:00,69.07,69.15,69.05,69.09,30172.0,62.8205,62.8932,62.8023,62.8387,30172.0
2018-11-21 13:20:00,69.09,69.09,68.97,69.02,69263.0,62.8387,62.8387,62.7295,62.775,69263.0
2018-11-21 13:30:00,69.02,69.21,69.02,69.19,44271.0,62.775,62.9478,62.775,62.9296,44271.0
2018-11-21 13:40:00,69.19,69.32,69.11,69.28,139299.0,62.9296,63.0478,62.8568,63.0115,139299.0
2018-11-21 13:50:00,69.29,69.39,69.26,69.39,51185.0,63.0206,63.1115,62.9933,63.1115,51185.0
2018-11-21 14:00:00,69.39,69.48,69.24,69.34,127513.0,63.1115,63.1934,62.9751,63.066,127513.0
2018-11-21 14:10:00,69.35,69.49,69.34,69.49,45718.0,63.0751,63.2025,63.066,63.2025,45718.0
2018-11-21 14:20:00,69.49,69.59,69.46,69.52,46387.0,63.2025,63.2934,63.1752,63.2297,46387.0
2018-11-21 14:30:00,69.53,69.53,69.41,69.48,69007.0,63.2388,63.2388,63.1297,63.1934,69007.0
2018-11-21 14:40:00,69.48,69.52,69.41,69.42,36740.0,63.1934,63.2297,63.1297,63.1388,36740.0
2018-11-21 14:50:00,69.41,69.46,69.34,69.4,78711.0,63.1297,63.1752,63.066,63.1206,78711.0
2018-11-21 15:00:00,69.39,69.54,69.39,69.52,64989.0,63.1115,63.2479,63.1115,63.2297,64989.0
2018-11-21 15:10:00,69.53,69.54,69.41,69.42,103050.0,63.2388,63.2479,63.1297,63.1388,103050.0
2018-11-21 15:20:00,69.42,69.43,69.16,69.16,122528.0,63.1388,63.1479,62.9023,62.9023,122528.0
2018-11-21 15:30:00,69.15,69.17,68.9,68.91,92730.0,62.8932,62.9114,62.6658,62.6749,92730.0
2018-11-21 15:40:00,68.91,68.91,68.78,68.89,142161.0,62.6749,62.6749,62.5567,62.6568,142161.0
2018-11-21 15:50:00,68.89,68.93,68.58,68.6,456329.0,62.6568,62.6931,62.3748,62.393,456329.0
2018-11-23 09:30:00,68.06,68.96,67.98,68.19,79808.0,61.9019,62.7204,61.8291,62.0201,79808.0
2018-11-23 09:40:00,68.2,68.32,68.08,68.28,37463.0,62.0292,62.1383,61.92,62.1019,37463.0
2018-11-23 09:50:00,68.27,68.51,68.16,68.42,36512.0,62.0929,62.3111,61.9928,62.2293,36512.0
2018-11-23 10:00:00,68.4,68.48,68.26,68.31,30694.0,62.2111,62.2838,62.0838,62.1292,30694.0
2018-11-23 10:10:00,68.28,68.33,68.05,68.19,30204.0,62.1019,62.1474,61.8928,62.0201,30204.0
2018-11-23 10:20:00,68.19,68.22,68.02,68.06,40316.0,62.0201,62.0474,61.8655,61.9019,40316.0
2018-11-23 10:30:00,68.04,68.23,67.99,68.13,53107.0,61.8837,62.0565,61.8382,61.9655,53107.0
2018-11-23 10:40:00,68.12,68.13,68.04,68.07,28774.0,61.9564,61.9655,61.8837,61.9109,28774.0
2018-11-23 10:50:00,68.07,68.4,68.07,68.38,37399.0,61.9109,62.2111,61.9109,62.1929,37399.0
2018-11-23 11:00:00,68.39,68.4,68.16,68.22,33223.0,62.202,62.2111,61.9928,62.0474,33223.0
2018-11-23 11:10:00,68.23,68.27,68.15,68.22,44664.0,62.0565,62.0929,61.9837,62.0474,44664.0
2018-11-23 11:20:00,68.21,68.26,68.13,68.15,26237.0,62.0383,62.0838,61.9655,61.9837,26237.0
2018-11-23 11:30:00,68.15,68.2,68.06,68.07,26062.0,61.9837,62.0292,61.9019,61.9109,26062.0
2018-11-23 11:40:00,68.06,68.14,68.06,68.12,19184.0,61.9019,61.9746,61.9019,61.9564,19184.0
2018-11-23 11:50:00,68.12,68.12,67.82,67.87,56181.0,61.9564,61.9564,61.6836,61.729,56181.0
2018-11-23 12:00:00,67.87,67.98,67.86,67.96,51066.0,61.729,61.8291,61.7199,61.8109,51066.0
2018-11-23 12:10:00,67.96,68.03,67.94,68.01,22198.0,61.8109,61.8746,61.7927,61.8564,22198.0
2018-11-23 12:20:00,68.01,68.09,68.01,68.04,19999.0,61.8564,61.9291,61.8564,61.8837,19999.0
2018-11-23 12:30:00,68.04,68.21,67.99,68.08,70206.0,61.8837,62.0383,61.8382,61.92,70206.0
2018-11-23 12:40:00,68.08,68.2,68.05,68.11,49486.0,61.92,62.0292,61.8928,61.9473,49486.0
2018-11-23 12:50:00,68.11,68.12,67.92,67.98,93387.0,61.9473,61.9564,61.7745,61.8291,93387.0
2018-11-26 09:30:00,68.66,69.07,68.56,68.69,88386.0,62.4476,62.8205,62.3566,62.4748,88386.0
2018-11-26 09:40:00,68.7,68.83,68.57,68.83,30173.0,62.4839,62.6022,62.3657,62.6022,30173.0
2018-11-26 09:50:00,68.85,68.87,68.61,68.69,40334.0,62.6204,62.6386,62.4021,62.4748,40334.0
2018-11-26 10:00:00,68.71,68.86,68.62,68.64,54132.0,62.493,62.6295,62.4112,62.4294,54132.0
2018-11-26 10:10:00,68.63,68.71,68.55,68.7,42352.0,62.4203,62.493,62.3475,62.4839,42352.0
2018-11-26 10:20:00,68.69,68.86,68.65,68.73,55428.0,62.4748,62.6295,62.4385,62.5112,55428.0
2018-11-26 10:30:00,68.73,68.76,68.61,68.75,57580.0,62.5112,62.5385,62.4021,62.5294,57580.0
2018-11-26 10:40:00,68.76,68.94,68.73,68.88,38109.0,62.5385,62.7022,62.5112,62.6477,38109.0
2018-11-26 10:50:00,68.88,69.07,68.8,68.92,55447.0,62.6477,62.8205,62.5749,62.684,55447.0
2018-11-26 11:00:00,68.92,68.94,68.73,68.88,42984.0,62.684,62.7022,62.5112,62.6477,42984.0
2018-11-26 11:10:00,68.87,68.98,68.84,68.91,30196.0,62.6386,62.7386,62.6113,62.6749,30196.0
2018-11-26 11:20:00,68.91,68.92,68.78,68.82,76695.0,62.6749,62.684,62.5567,62.5931,76695.0
2018-11-26 11:30:00,68.81,68.82,68.63,68.65,29012.0,62.584,62.5931,62.4203,62.4385,29012.0
2018-11-26 11:40:00,68.66,68.69,68.62,68.66,13918.0,62.4476,62.4748,62.4112,62.4476,13918.0
2018-11-26 11:50:00,68.67,68.79,68.67,68.76,27637.0,62.4567,62.5658,62.4567,62.5385,27637.0
2018-11-26 12:00:00,68.76,68.88,68.75,68.87,32403.0,62.5385,62.6477,62.5294,62.6386,32403.0
2018-11-26 12:10:00,68.88,68.88,68.7,68.74,52986.0,62.6477,62.6477,62.4839,62.5203,52986.0
2018-11-26 12:20:00,68.73,68.73,68.58,68.62,20418.0,62.5112,62.5112,62.3748,62.4112,20418.0
2018-11-26 12:30:00,68.62,68.64,68.47,68.53,22892.0,62.4112,62.4294,62.2748,62.3293,22892.0
2018-11-26 12:40:00,68.53,68.59,68.37,68.37,165660.0,62.3293,62.3839,62.1838,62.1838,165660.0
2018-11-26 12:50:00,68.38,68.55,68.37,68.55,24456.0,62.1929,62.3475,62.1838,62.3475,24456.0
2018-11-26 13:00:00,68.56,68.6,68.48,68.6,25190.0,62.3566,62.393,62.2838,62.393,25190.0
2018-11-26 13:10:00,68.6,68.66,68.58,68.61,35206.0,62.393,62.4476,62.3748,62.4021,35206.0
2018-11-26 13:20:00,68.6,68.63,68.54,68.58,22998.0,62.393,62.4203,62.3384,62.3748,22998.0
2018-11-26 13:30:00,68.58,68.61,68.49,68.55,45410.0,62.3748,62.4021,62.2929,62.3475,45410.0
2018-11-26 13:40:00,68.55,68.71,68.49,68.71,30581.0,62.3475,62.493,62.2929,62.493,30581.0
2018-11-26 13:50:00,68.72,68.76,68.64,68.72,19469.0,62.5021,62.5385,62.4294,62.5021,19469.0
2018-11-26 14:00:00,68.72,68.74,68.68,68.71,19728.0,62.5021,62.5203,62.4658,62.493,19728.0
2018-11-26 14:10:00,68.72,68.77,68.68,68.73,43484.0,62.5021,62.5476,62.4658,62.5112,43484.0
2018-11-26 14:20:00,68.73,68.79,68.7,68.76,26909.0,62.5112,62.5658,62.4839,62.5385,26909.0
2018-11-26 14:30:00,68.76,68.94,68.76,68.84,36977.0,62.5385,62.7022,62.5385,62.6113,36977.0
2018-11-26 14:40:00,68.84,68.85,68.76,68.78,23814.0,62.6113,62.6204,62.5385,62.5567,23814.0
2018-11-26 14:50:00,68.78,68.85,68.72,68.84,27453.0,62.5567,62.6204,62.5021,62.6113,27453.0
2018-11-26 15:00:00,68.84,68.89,68.72,68.73,35924.0,62.6113,62.6568,62.5021,62.5112,35924.0
2018-11-26 15:10:00,68.73,68.78,68.68,68.7,28848.0,62.5112,62.5567,62.4658,62.4839,28848.0
2018-11-26 15:20:00,68.69,68.75,68.66,68.7,49752.0,62.4748,62.5294,62.4476,62.4839,49752.0
2018-11-26 15:30:00,68.7,68.82,68.7,68.76,63048.0,62.4839,62.5931,62.4839,62.5385,63048.0
2018-11-26 15:40:00,68.76,68.85,68.75,68.82,80954.0,62.5385,62.6204,62.5294,62.5931,80954.0
2018-11-26 15:50:00,68.83,68.92,68.72,68.74,208940.0,62.6022,62.684,62.5021,62.5203,208940.0
2018-11-27 09:30:00,68.51,68.84,68.36,68.68,122387.0,62.3111,62.6113,62.1747,62.4658,122387.0
2018-11-27 09:40:00,68.68,69.1,68.6,69.02,142805.0,62.4658,62.8478,62.393,62.775,142805.0
2018-11-27 09:50:00,69.02,69.23,68.85,69.22,65258.0,62.775,62.966,62.6204,62.9569,65258.0
2018-11-27 10:00:00,69.27,69.55,69.19,69.48,148084.0,63.0024,63.257,62.9296,63.1934,148084.0
2018-11-27 10:10:00,69.45,69.66,69.32,69.55,84418.0,63.1661,63.3571,63.0478,63.257,84418.0
2018-11-27 10:20:00,69.53,69.57,69.38,69.52,49616.0,63.2388,63.2752,63.1024,63.2297,49616.0
2018-11-27 10:30:00,69.52,69.59,69.36,69.45,76867.0,63.2297,63.2934,63.0842,63.1661,76867.0
2018-11-27 10:40:00,69.45,69.62,69.43,69.6,58418.0,63.1661,63.3207,63.1479,63.3025,58418.0
2018-11-27 10:50:00,69.61,69.78,69.61,69.7,52410.0,63.3116,63.4662,63.3116,63.3935,52410.0
2018-11-27 11:00:00,69.69,69.95,69.62,69.81,267355.0,63.3844,63.6208,63.3207,63.4935,267355.0
2018-11-27 11:10:00,69.82,69.9,69.73,69.89,70003.0,63.5026,63.5754,63.4207,63.5663,70003.0
2018-11-27 11:20:00,69.9,69.99,69.82,69.94,422567.0,63.5754,63.6572,63.5026,63.6117,422567.0
2018-11-27 11:30:00,69.93,69.94,69.73,69.85,72277.0,63.6027,63.6117,63.4207,63.5299,72277.0
2018-11-27 11:40:00,69.86,69.89,69.56,69.62,42626.0,63.539,63.5663,63.2661,63.3207,42626.0
2018-11-27 11:50:00,69.61,69.8,69.61,69.78,35269.0,63.3116,63.4844,63.3116,63.4662,35269.0
2018-11-27 12:00:00,69.77,69.77,69.59,69.7,42343.0,63.4571,63.4571,63.2934,63.3935,42343.0
2018-11-27 12:10:00,69.7,69.7,69.49,69.66,43401.0,63.3935,63.3935,63.2025,63.3571,43401.0
2018-11-27 12:20:00,69.65,69.69,69.42,69.42,33175.0,63.348,63.3844,63.1388,63.1388,33175.0
2018-11-27 12:30:00,69.4,69.45,69.33,69.38,28517.0,63.1206,63.1661,63.0569,63.1024,28517.0
2018-11-27 12:40:00,69.39,69.39,69.2,69.23,30766.0,63.1115,63.1115,62.9387,62.966,30766.0
2018-11-27 12:50:00,69.23,69.26,69.14,69.18,70840.0,62.966,62.9933,62.8841,62.9205,70840.0
2018-11-27 13:00:00,69.18,69.26,69.14,69.23,196334.0,62.9205,62.9933,62.8841,62.966,196334.0
2018-11-27 13:10:00,69.23,69.44,69.09,69.29,131624.0,62.966,63.157,62.8387,63.0206,131624.0
2018-11-27 13:20:00,69.29,69.47,69.27,69.46,31317.0,63.0206,63.1843,63.0024,63.1752,31317.0
2018-11-27 13:30:00,69.45,69.52,69.38,69.45,105809.0,63.1661,63.2297,63.1024,63.1661,105809.0
2018-11-27 13:40:00,69.45,69.64,69.41,69.62,87663.0,63.1661,63.3389,63.1297,63.3207,87663.0
2018-11-27 13:50:00,69.62,69.79,69.61,69.78,42797.0,63.3207,63.4753,63.3116,63.4662,42797.0
2018-11-27 14:00:00,69.78,69.8,69.66,69.74,83488.0,63.4662,63.4844,63.3571,63.4298,83488.0
2018-11-27 14:10:00,69.74,69.8,69.65,69.7,48145.0,63.4298,63.4844,63.348,63.3935,48145.0
2018-11-27 14:20:00,69.71,69.8,69.69,69.78,32990.0,63.4026,63.4844,63.3844,63.4662,32990.0
2018-11-27 14:30:00,69.79,69.86,69.73,69.77,56483.0,63.4753,63.539,63.4207,63.4571,56483.0
2018-11-27 14:40:00,69.77,69.88,69.75,69.87,57993.0,63.4571,63.5572,63.4389,63.5481,57993.0
2018-11-27 14:50:00,69.87,69.88,69.8,69.82,47627.0,63.5481,63.5572,63.4844,63.5026,47627.0
2018-11-27 15:00:00,69.81,69.89,69.76,69.78,77502.0,63.4935,63.5663,63.448,63.4662,77502.0
2018-11-27 15:10:00,69.79,69.82,69.7,69.75,71101.0,63.4753,63.5026,63.3935,63.4389,71101.0
2018-11-27 15:20:00,69.75,69.81,69.75,69.81,61737.0,63.4389,63.4935,63.4389,63.4935,61737.0
2018-11-27 15:30:00,69.81,69.82,69.74,69.75,86884.0,63.4935,63.5026,63.4298,63.4389,86884.0
2018-11-27 15:40:00,69.74,69.94,69.74,69.94,252022.0,63.4298,63.6117,63.4298,63.6117,252022.0
2018-11-27 15:50:00,69.94,70.0,69.85,69.9,273907.0,63.6117,63.6663,63.5299,63.5754,273907.0
2018-11-28 09:30:00,69.97,70.15,69.65,69.94,83288.0,63.639,63.8027,63.348,63.6117,83288.0
2018-11-28 09:40:00,69.93,69.98,69.57,69.8,136145.0,63.6027,63.6481,63.2752,63.4844,136145.0
2018-11-28 09:50:00,69.78,69.87,69.6,69.63,46786.0,63.4662,63.5481,63.3025,63.3298,46786.0
2018-11-28 10:00:00,69.64,69.75,69.59,69.63,59667.0,63.3389,63.4389,63.2934,63.3298,59667.0
2018-11-28 10:10:00,69.63,69.69,69.54,69.68,49296.0,63.3298,63.3844,63.2479,63.3753,49296.0
2018-11-28 10:20:00,69.68,69.73,69.58,69.59,33368.0,63.3753,63.4207,63.2843,63.2934,33368.0
2018-11-28 10:30:00,69.61,69.7,69.58,69.67,30149.0,63.3116,63.3935,63.2843,63.3662,30149.0
2018-11-28 10:40:00,69.67,69.75,69.58,69.58,49922.0,63.3662,63.4389,63.2843,63.2843,49922.0
2018-11-28 10:50:00,69.6,69.71,69.51,69.71,39266.0,63.3025,63.4026,63.2207,63.4026,39266.0
2018-11-28 11:00:00,69.7,69.98,69.67,69.88,38885.0,63.3935,63.6481,63.3662,63.5572,38885.0
2018-11-28 11:10:00,69.88,69.95,69.7,69.71,35305.0,63.5572,63.6208,63.3935,63.4026,35305.0
2018-11-28 11:20:00,69.73,69.75,69.62,69.68,20436.0,63.4207,63.4389,63.3207,63.3753,20436.0
2018-11-28 11:30:00,69.67,69.77,69.65,69.69,37822.0,63.3662,63.4571,63.348,63.3844,37822.0
2018-11-28 11:40:00,69.7,69.76,69.66,69.7,37841.0,63.3935,63.448,63.3571,63.3935,37841.0
2018-11-28 11:50:00,69.71,69.85,69.65,69.76,39479.0,63.4026,63.5299,63.348,63.448,39479.0
2018-11-28 12:00:00,69.76,70.44,69.74,70.44,104320.0,63.448,64.0665,63.4298,64.0665,104320.0
2018-11-28 12:10:00,70.44,70.51,70.26,70.36,34291.0,64.0665,64.1302,63.9028,63.9937,34291.0
2018-11-28 12:20:00,70.39,70.49,70.3,70.42,50115.0,64.021,64.112,63.9392,64.0483,50115.0
2018-11-28 12:30:00,70.43,70.45,70.23,70.36,84065.0,64.0574,64.0756,63.8755,63.9937,84065.0
2018-11-28 12:40:00,70.34,70.37,70.24,70.24,54737.0,63.9756,64.0028,63.8846,63.8846,54737.0
2018-11-28 12:50:00,70.24,70.44,70.24,70.31,166701.0,63.8846,64.0665,63.8846,63.9483,166701.0
2018-11-28 13:00:00,70.31,70.34,70.13,70.21,24010.0,63.9483,63.9756,63.7846,63.8573,24010.0
2018-11-28 13:10:00,70.22,70.35,70.2,70.34,20337.0,63.8664,63.9846,63.8482,63.9756,20337.0
2018-11-28 13:20:00,70.34,70.41,70.25,70.4,25335.0,63.9756,64.0392,63.8937,64.0301,25335.0
2018-11-28 13:30:00,70.39,70.61,70.37,70.6,132236.0,64.021,64.2211,64.0028,64.212,132236.0
2018-11-28 13:40:00,70.6,70.72,70.59,70.62,32719.0,64.212,64.3212,64.2029,64.2302,32719.0
2018-11-28 13:50:00,70.63,70.65,70.55,70.65,64851.0,64.2393,64.2575,64.1666,64.2575,64851.0
2018-11-28 14:00:00,70.65,70.69,70.53,70.53,52081.0,64.2575,64.2939,64.1484,64.1484,52081.0
2018-11-28 14:10:00,70.52,70.71,70.52,70.69,66789.0,64.1393,64.3121,64.1393,64.2939,66789.0
2018-11-28 14:20:00,70.68,70.72,70.54,70.61,142553.0,64.2848,64.3212,64.1575,64.2211,142553.0
2018-11-28 14:30:00,70.61,70.67,70.54,70.55,48452.0,64.2211,64.2757,64.1575,64.1666,48452.0
2018-11-28 14:40:00,70.55,70.61,70.51,70.54,40918.0,64.1666,64.2211,64.1302,64.1575,40918.0
2018-11-28 14:50:00,70.55,70.65,70.4,70.4,79065.0,64.1666,64.2575,64.0301,64.0301,79065.0
2018-11-28 15:00:00,70.41,70.47,70.31,70.39,105744.0,64.0392,64.0938,63.9483,64.021,105744.0
2018-11-28 15:10:00,70.4,70.57,70.39,70.5,39868.0,64.0301,64.1847,64.021,64.1211,39868.0
2018-11-28 15:20:00,70.5,70.59,70.5,70.54,55062.0,64.1211,64.2029,64.1211,64.1575,55062.0
2018-11-28 15:30:00,70.55,70.67,70.46,70.64,114563.0,64.1666,64.2757,64.0847,64.2484,114563.0
2018-11-28 15:40:00,70.65,70.88,70.62,70.86,99773.0,64.2575,64.4667,64.2302,64.4485,99773.0
2018-11-28 15:50:00,70.87,70.87,70.71,70.75,294903.0,64.4576,64.4576,64.3121,64.3485,294903.0
2018-11-29 09:30:00,70.49,70.76,70.24,70.66,67142.0,64.112,64.3576,63.8846,64.2666,67142.0
2018-11-29 09:40:00,70.61,70.85,70.43,70.76,180602.0,64.2211,64.4394,64.0574,64.3576,180602.0
2018-11-29 09:50:00,70.76,70.95,70.76,70.89,45039.0,64.3576,64.5304,64.3576,64.4758,45039.0
2018-11-29 10:00:00,70.88,70.91,70.72,70.85,127453.0,64.4667,64.494,64.3212,64.4394,127453.0
2018-11-29 10:10:00,70.84,70.85,70.45,70.49,54592.0,64.4303,64.4394,64.0756,64.112,54592.0
2018-11-29 10:20:00,70.48,70.56,70.44,70.48,21650.0,64.1029,64.1756,64.0665,64.1029,21650.0
2018-11-29 10:30:00,70.51,70.72,70.51,70.53,40300.0,64.1302,64.3212,64.1302,64.1484,40300.0
2018-11-29 10:40:00,70.51,70.53,70.26,70.27,32953.0,64.1302,64.1484,63.9028,63.9119,32953.0
2018-11-29 10:50:00,70.26,70.4,70.11,70.39,35928.0,63.9028,64.0301,63.7664,64.021,35928.0
2018-11-29 11:00:00,70.36,70.54,70.35,70.52,46760.0,63.9937,64.1575,63.9846,64.1393,46760.0
2018-11-29 11:10:00,70.5,70.56,70.37,70.41,29622.0,64.1211,64.1756,64.0028,64.0392,29622.0
2018-11-29 11:20:00,70.43,70.56,70.38,70.49,28120.0,64.0574,64.1756,64.0119,64.112,28120.0
2018-11-29 11:30:00,70.51,70.52,70.41,70.49,17607.0,64.1302,64.1393,64.0392,64.112,17607.0
2018-11-29 11:40:00,70.52,70.53,70.39,70.46,26769.0,64.1393,64.1484,64.021,64.0847,26769.0
2018-11-29 11:50:00,70.46,70.67,70.41,70.61,35862.0,64.0847,64.2757,64.0392,64.2211,35862.0
2018-11-29 12:00:00,70.61,70.62,70.29,70.31,50687.0,64.2211,64.2302,63.9301,63.9483,50687.0
2018-11-29 12:10:00,70.31,70.32,70.24,70.31,30032.0,63.9483,63.9574,63.8846,63.9483,30032.0
2018-11-29 12:20:00,70.31,70.49,70.3,70.44,23453.0,63.9483,64.112,63.9392,64.0665,23453.0
2018-11-29 12:30:00,70.44,70.56,70.43,70.56,18300.0,64.0665,64.1756,64.0574,64.1756,18300.0
2018-11-29 12:40:00,70.57,70.61,70.49,70.52,22575.0,64.1847,64.2211,64.112,64.1393,22575.0
2018-11-29 12:50:00,70.54,70.6,70.51,70.57,12794.0,64.1575,64.212,64.1302,64.1847,12794.0
2018-11-29 13:00:00,70.58,70.59,70.49,70.49,44472.0,64.1938,64.2029,64.112,64.112,44472.0
2018-11-29 13:10:00,70.5,70.5,70.37,70.38,49921.0,64.1211,64.1211,64.0028,64.0119,49921.0
2018-11-29 13:20:00,70.38,70.42,70.34,70.41,26528.0,64.0119,64.0483,63.9756,64.0392,26528.0
2018-11-29 13:30:00,70.41,70.47,70.4,70.44,16929.0,64.0392,64.0938,64.0301,64.0665,16929.0
2018-11-29 13:40:00,70.45,70.56,70.44,70.56,27581.0,64.0756,64.1756,64.0665,64.1756,27581.0
2018-11-29 13:50:00,70.56,70.56,70.43,70.44,16192.0,64.1756,64.1756,64.0574,64.0665,16192.0
2018-11-29 14:00:00,70.42,70.55,70.38,70.46,32377.0,64.0483,64.1666,64.0119,64.0847,32377.0
2018-11-29 14:10:00,70.47,70.67,70.45,70.66,30394.0,64.0938,64.2757,64.0756,64.2666,30394.0
2018-11-29 14:20:00,70.66,70.7,70.61,70.64,20771.0,64.2666,64.303,64.2211,64.2484,20771.0
2018-11-29 14:30:00,70.63,70.71,70.57,70.57,66855.0,64.2393,64.3121,64.1847,64.1847,66855.0
2018-11-29 14:40:00,70.57,70.62,70.57,70.61,17767.0,64.1847,64.2302,64.1847,64.2211,17767.0
2018-11-29 14:50:00,70.6,70.66,70.59,70.64,57752.0,64.212,64.2666,64.2029,64.2484,57752.0
2018-11-29 15:00:00,70.65,70.7,70.6,70.61,57047.0,64.2575,64.303,64.212,64.2211,57047.0
2018-11-29 15:10:00,70.61,70.64,70.56,70.56,37362.0,64.2211,64.2484,64.1756,64.1756,37362.0
2018-11-29 15:20:00,70.57,70.61,70.51,70.59,41638.0,64.1847,64.2211,64.1302,64.2029,41638.0
2018-11-29 15:30:00,70.58,70.62,70.5,70.58,57996.0,64.1938,64.2302,64.1211,64.1938,57996.0
2018-11-29 15:40:00,70.57,70.6,70.46,70.48,72329.0,64.1847,64.212,64.0847,64.1029,72329.0
2018-11-29 15:50:00,70.48,70.49,70.23,70.31,277110.0,64.1029,64.112,63.8755,63.9483,277110.0
2018-11-30 09:30:00,70.62,70.68,70.12,70.29,127397.0,64.2302,64.2848,63.7755,63.9301,127397.0
2018-11-30 09:40:00,70.29,70.33,70.06,70.28,42834.0,63.9301,63.9665,63.7209,63.921,42834.0
2018-11-30 09:50:00,70.28,70.49,70.24,70.46,52762.0,63.921,64.112,63.8846,64.0847,52762.0
2018-11-30 10:00:00,70.47,70.56,70.38,70.55,49236.0,64.0938,64.1756,64.0119,64.1666,49236.0
2018-11-30 10:10:00,70.53,70.58,70.47,70.55,45516.0,64.1484,64.1938,64.0938,64.1666,45516.0
2018-11-30 10:20:00,70.56,70.59,70.47,70.55,36945.0,64.1756,64.2029,64.0938,64.1666,36945.0
2018-11-30 10:30:00,70.55,70.78,70.55,70.72,52436.0,64.1666,64.3757,64.1666,64.3212,52436.0
2018-11-30 10:40:00,70.72,70.85,70.61,70.61,62839.0,64.3212,64.4394,64.2211,64.2211,62839.0
2018-11-30 10:50:00,70.62,70.68,70.57,70.58,49877.0,64.2302,64.2848,64.1847,64.1938,49877.0
2018-11-30 11:00:00,70.58,70.76,70.57,70.75,52855.0,64.1938,64.3576,64.1847,64.3485,52855.0
2018-11-30 11:10:00,70.75,70.75,70.6,70.64,33239.0,64.3485,64.3485,64.212,64.2484,33239.0
2018-11-30 11:20:00,70.64,70.69,70.54,70.57,39133.0,64.2484,64.2939,64.1575,64.1847,39133.0
2018-11-30 11:30:00,70.57,70.64,70.54,70.58,35340.0,64.1847,64.2484,64.1575,64.1938,35340.0
2018-11-30 11:40:00,70.59,70.7,70.59,70.69,31165.0,64.2029,64.303,64.2029,64.2939,31165.0
2018-11-30 11:50:00,70.7,70.7,70.59,70.64,26669.0,64.303,64.303,64.2029,64.2484,26669.0
2018-11-30 12:00:00,70.63,70.63,70.54,70.62,26620.0,64.2393,64.2393,64.1575,64.2302,26620.0
2018-11-30 12:10:00,70.61,70.63,70.49,70.59,37820.0,64.2211,64.2393,64.112,64.2029,37820.0
2018-11-30 12:20:00,70.59,70.61,70.51,70.53,18854.0,64.2029,64.2211,64.1302,64.1484,18854.0
2018-11-30 12:30:00,70.53,70.58,70.51,70.56,19725.0,64.1484,64.1938,64.1302,64.1756,19725.0
2018-11-30 12:40:00,70.57,70.66,70.54,70.63,26782.0,64.1847,64.2666,64.1575,64.2393,26782.0
2018-11-30 12:50:00,70.63,70.64,70.5,70.51,32500.0,64.2393,64.2484,64.1211,64.1302,32500.0
2018-11-30 13:00:00,70.5,70.51,70.35,70.38,46925.0,64.1211,64.1302,63.9846,64.0119,46925.0
2018-11-30 13:10:00,70.36,70.4,70.35,70.39,20102.0,63.9937,64.0301,63.9846,64.021,20102.0
2018-11-30 13:20:00,70.39,70.56,70.38,70.55,46300.0,64.021,64.1756,64.0119,64.1666,46300.0
2018-11-30 13:30:00,70.56,70.74,70.54,70.71,46856.0,64.1756,64.3394,64.1575,64.3121,46856.0
2018-11-30 13:40:00,70.7,70.78,70.66,70.78,27650.0,64.303,64.3757,64.2666,64.3757,27650.0
2018-11-30 13:50:00,70.8,70.92,70.79,70.92,31160.0,64.3939,64.5031,64.3848,64.5031,31160.0
2018-11-30 14:00:00,70.92,70.95,70.83,70.83,50290.0,64.5031,64.5304,64.4212,64.4212,50290.0
2018-11-30 14:10:00,70.83,70.86,70.74,70.75,56577.0,64.4212,64.4485,64.3394,64.3485,56577.0
2018-11-30 14:20:00,70.75,70.79,70.7,70.78,40273.0,64.3485,64.3848,64.303,64.3757,40273.0
2018-11-30 14:30:00,70.78,70.84,70.76,70.79,37235.0,64.3757,64.4303,64.3576,64.3848,37235.0
2018-11-30 14:40:00,70.79,70.88,70.75,70.77,36237.0,64.3848,64.4667,64.3485,64.3666,36237.0
2018-11-30 14:50:00,70.76,70.78,70.68,70.71,38181.0,64.3576,64.3757,64.2848,64.3121,38181.0
2018-11-30 15:00:00,70.72,70.88,70.72,70.87,34255.0,64.3212,64.4667,64.3212,64.4576,34255.0
2018-11-30 15:10:00,70.87,70.88,70.8,70.87,33741.0,64.4576,64.4667,64.3939,64.4576,33741.0
2018-11-30 15:20:00,70.87,70.9,70.7,70.8,93207.0,64.4576,64.4849,64.303,64.3939,93207.0
2018-11-30 15:30:00,70.8,70.89,70.76,70.88,102183.0,64.3939,64.4758,64.3576,64.4667,102183.0
2018-11-30 15:40:00,70.88,70.9,70.82,70.85,145759.0,64.4667,64.4849,64.4121,64.4394,145759.0
2018-11-30 15:50:00,70.84,71.29,70.83,71.24,791397.0,64.4303,64.8396,64.4212,64.7941,791397.0
2018-12-03 09:30:00,71.69,72.23,71.57,71.63,325392.0,65.2034,65.6945,65.0943,65.1488,325392.0
2018-12-03 09:40:00,71.64,71.72,71.32,71.38,92499.0,65.1579,65.2307,64.8669,64.9215,92499.0
2018-12-03 09:50:00,71.4,71.44,71.21,71.3,74761.0,64.9396,64.976,64.7668,64.8487,74761.0
2018-12-03 10:00:00,71.31,71.45,71.25,71.34,58965.0,64.8578,64.9851,64.8032,64.8851,58965.0
2018-12-03 10:10:00,71.32,71.57,71.26,71.57,50698.0,64.8669,65.0943,64.8123,65.0943,50698.0
2018-12-03 10:20:00,71.57,71.81,71.55,71.69,50298.0,65.0943,65.3125,65.0761,65.2034,50298.0
2018-12-03 10:30:00,71.69,71.81,71.63,71.69,51646.0,65.2034,65.3125,65.1488,65.2034,51646.0
2018-12-03 10:40:00,71.68,71.68,71.5,71.53,53938.0,65.1943,65.1943,65.0306,65.0579,53938.0
2018-12-03 10:50:00,71.5,71.53,71.21,71.25,40544.0,65.0306,65.0579,64.7668,64.8032,40544.0
2018-12-03 11:00:00,71.26,71.29,71.11,71.29,40674.0,64.8123,64.8396,64.6759,64.8396,40674.0
2018-12-03 11:10:00,71.29,71.32,71.19,71.31,49862.0,64.8396,64.8669,64.7486,64.8578,49862.0
2018-12-03 11:20:00,71.29,71.35,71.17,71.29,60064.0,64.8396,64.8942,64.7305,64.8396,60064.0
2018-12-03 11:30:00,71.29,71.4,71.29,71.35,45761.0,64.8396,64.9396,64.8396,64.8942,45761.0
2018-12-03 11:40:00,71.34,71.37,71.17,71.34,49794.0,64.8851,64.9124,64.7305,64.8851,49794.0
2018-12-03 11:50:00,71.34,71.38,71.22,71.31,60069.0,64.8851,64.9215,64.7759,64.8578,60069.0
2018-12-03 12:00:00,71.33,71.46,71.33,71.39,58311.0,64.876,64.9942,64.876,64.9305,58311.0
2018-12-03 12:10:00,71.39,71.44,71.34,71.41,54186.0,64.9305,64.976,64.8851,64.9487,54186.0
2018-12-03 12:20:00,71.4,71.65,71.4,71.65,41755.0,64.9396,65.167,64.9396,65.167,41755.0
2018-12-03 12:30:00,71.65,71.86,71.65,71.76,43197.0,65.167,65.358,65.167,65.2671,43197.0
2018-12-03 12:40:00,71.77,71.77,71.64,71.68,34119.0,65.2762,65.2762,65.1579,65.1943,34119.0
2018-12-03 12:50:00,71.67,71.68,71.52,71.67,39334.0,65.1852,65.1943,65.0488,65.1852,39334.0
2018-12-03 13:00:00,71.68,71.89,71.68,71.87,47733.0,65.1943,65.3853,65.1943,65.3671,47733.0
2018-12-03 13:10:00,71.87,71.98,71.76,71.79,40266.0,65.3671,65.4672,65.2671,65.2944,40266.0
2018-12-03 13:20:00,71.79,71.93,71.79,71.82,40342.0,65.2944,65.4217,65.2944,65.3216,40342.0
2018-12-03 13:30:00,71.81,71.82,71.65,71.67,48505.0,65.3125,65.3216,65.167,65.1852,48505.0
2018-12-03 13:40:00,71.66,71.82,71.66,71.77,45170.0,65.1761,65.3216,65.1761,65.2762,45170.0
2018-12-03 13:50:00,71.76,71.81,71.69,71.8,29771.0,65.2671,65.3125,65.2034,65.3035,29771.0
2018-12-03 14:00:00,71.81,71.87,71.61,71.72,43084.0,65.3125,65.3671,65.1306,65.2307,43084.0
2018-12-03 14:10:00,71.72,71.87,71.71,71.84,39079.0,65.2307,65.3671,65.2216,65.3398,39079.0
2018-12-03 14:20:00,71.84,71.92,71.8,71.87,71688.0,65.3398,65.4126,65.3035,65.3671,71688.0
2018-12-03 14:30:00,71.87,71.89,71.8,71.86,40950.0,65.3671,65.3853,65.3035,65.358,40950.0
2018-12-03 14:40:00,71.84,71.9,71.82,71.88,54737.0,65.3398,65.3944,65.3216,65.3762,54737.0
2018-12-03 14:50:00,71.9,71.93,71.76,71.8,36962.0,65.3944,65.4217,65.2671,65.3035,36962.0
2018-12-03 15:00:00,71.8,71.83,71.67,71.72,46417.0,65.3035,65.3307,65.1852,65.2307,46417.0
2018-12-03 15:10:00,71.73,71.88,71.72,71.84,61340.0,65.2398,65.3762,65.2307,65.3398,61340.0
2018-12-03 15:20:00,71.85,71.89,71.73,71.83,56706.0,65.3489,65.3853,65.2398,65.3307,56706.0
2018-12-03 15:30:00,71.84,71.94,71.78,71.89,86298.0,65.3398,65.4308,65.2853,65.3853,86298.0
2018-12-03 15:40:00,71.9,71.91,71.76,71.77,121755.0,65.3944,65.4035,65.2671,65.2762,121755.0
2018-12-03 15:50:00,71.78,71.94,71.73,71.93,267389.0,65.2853,65.4308,65.2398,65.4217,267389.0
2018-12-04 09:30:00,71.95,71.99,71.51,71.81,90202.0,65.4399,65.4763,65.0397,65.3125,90202.0
2018-12-04 09:40:00,71.83,71.89,71.7,71.7,33488.0,65.3307,65.3853,65.2125,65.2125,33488.0
2018-12-04 09:50:00,71.73,71.8,71.65,71.74,60696.0,65.2398,65.3035,65.167,65.2489,60696.0
2018-12-04 10:00:00,71.74,71.8,71.67,71.8,42232.0,65.2489,65.3035,65.1852,65.3035,42232.0
2018-12-04 10:10:00,71.8,71.94,71.75,71.77,36995.0,65.3035,65.4308,65.258,65.2762,36995.0
2018-12-04 10:20:00,71.77,71.79,71.61,71.71,40278.0,65.2762,65.2944,65.1306,65.2216,40278.0
2018-12-04 10:30:00,71.7,71.73,71.57,71.65,29093.0,65.2125,65.2398,65.0943,65.167,29093.0
2018-12-04 10:40:00,71.65,71.69,71.51,71.59,29352.0,65.167,65.2034,65.0397,65.1125,29352.0
2018-12-04 10:50:00,71.59,71.61,71.51,71.51,42963.0,65.1125,65.1306,65.0397,65.0397,42963.0
2018-12-04 11:00:00,71.51,71.59,71.41,71.57,46996.0,65.0397,65.1125,64.9487,65.0943,46996.0
2018-12-04 11:10:00,71.56,71.56,71.33,71.38,45998.0,65.0852,65.0852,64.876,64.9215,45998.0
2018-12-04 11:20:00,71.38,71.49,71.29,71.33,39798.0,64.9215,65.0215,64.8396,64.876,39798.0
2018-12-04 11:30:00,71.33,71.35,71.19,71.22,49809.0,64.876,64.8942,64.7486,64.7759,49809.0
2018-12-04 11:40:00,71.24,71.33,71.19,71.2,18745.0,64.7941,64.876,64.7486,64.7577,18745.0
2018-12-04 11:50:00,71.2,71.24,71.07,71.07,33545.0,64.7577,64.7941,64.6395,64.6395,33545.0
2018-12-04 12:00:00,71.07,71.07,70.6,70.82,62603.0,64.6395,64.6395,64.212,64.4121,62603.0
2018-12-04 12:10:00,70.8,70.83,70.55,70.65,40221.0,64.3939,64.4212,64.1666,64.2575,40221.0
2018-12-04 12:20:00,70.63,70.63,70.3,70.32,40993.0,64.2393,64.2393,63.9392,63.9574,40993.0
2018-12-04 12:30:00,70.27,70.29,70.01,70.19,57014.0,63.9119,63.9301,63.6754,63.8391,57014.0
2018-12-04 12:40:00,70.18,70.32,70.17,70.28,46225.0,63.83,63.9574,63.8209,63.921,46225.0
2018-12-04 12:50:00,70.26,70.28,70.08,70.09,39059.0,63.9028,63.921,63.7391,63.7482,39059.0
2018-12-04 13:00:00,70.08,70.21,70.05,70.12,33963.0,63.7391,63.8573,63.7118,63.7755,33963.0
2018-12-04 13:10:00,70.11,70.19,70.01,70.16,37461.0,63.7664,63.8391,63.6754,63.8118,37461.0
2018-12-04 13:20:00,70.15,70.21,69.89,70.02,63929.0,63.8027,63.8573,63.5663,63.6845,63929.0
2018-12-04 13:30:00,69.98,70.1,69.85,69.88,62250.0,63.6481,63.7573,63.5299,63.5572,62250.0
2018-12-04 13:40:00,69.86,70.21,69.79,70.15,81945.0,63.539,63.8573,63.4753,63.8027,81945.0
2018-12-04 13:50:00,70.16,70.37,70.11,70.24,48781.0,63.8118,64.0028,63.7664,63.8846,48781.0
2018-12-04 14:00:00,70.25,70.37,70.16,70.37,45521.0,63.8937,64.0028,63.8118,64.0028,45521.0
2018-12-04 14:10:00,70.35,70.46,70.35,70.44,42191.0,63.9846,64.0847,63.9846,64.0665,42191.0
2018-12-04 14:20:00,70.45,70.46,70.23,70.27,48256.0,64.0756,64.0847,63.8755,63.9119,48256.0
2018-12-04 14:30:00,70.29,70.52,70.29,70.47,46572.0,63.9301,64.1393,63.9301,64.0938,46572.0
2018-12-04 14:40:00,70.43,70.64,70.38,70.61,55084.0,64.0574,64.2484,64.0119,64.2211,55084.0
2018-12-04 14:50:00,70.59,70.62,70.36,70.39,41616.0,64.2029,64.2302,63.9937,64.021,41616.0
2018-12-04 15:00:00,70.38,70.38,70.15,70.15,40086.0,64.0119,64.0119,63.8027,63.8027,40086.0
2018-12-04 15:10:00,70.15,70.26,70.05,70.13,46964.0,63.8027,63.9028,63.7118,63.7846,46964.0
2018-12-04 15:20:00,70.13,70.22,69.87,69.91,87268.0,63.7846,63.8664,63.5481,63.5845,87268.0
2018-12-04 15:30:00,69.9,70.1,69.82,69.87,117154.0,63.5754,63.7573,63.5026,63.5481,117154.0
2018-12-04 15:40:00,69.84,69.95,69.73,69.94,118195.0,63.5208,63.6208,63.4207,63.6117,118195.0
2018-12-04 15:50:00,69.94,70.03,69.83,70.03,332695.0,63.6117,63.6936,63.5117,63.6936,332695.0
2018-12-06 09:30:00,69.1,69.48,68.95,69.34,143505.0,62.8478,63.1934,62.7113,63.066,143505.0
2018-12-06 09:40:00,69.34,69.34,68.84,68.96,90228.0,63.066,63.066,62.6113,62.7204,90228.0
2018-12-06 09:50:00,68.94,69.06,68.8,69.0,103683.0,62.7022,62.8114,62.5749,62.7568,103683.0
2018-12-06 10:00:00,69.01,69.14,68.82,69.12,82840.0,62.7659,62.8841,62.5931,62.8659,82840.0
2018-12-06 10:10:00,69.11,69.21,68.98,69.09,93654.0,62.8568,62.9478,62.7386,62.8387,93654.0
2018-12-06 10:20:00,69.09,69.37,69.0,69.35,78890.0,62.8387,63.0933,62.7568,63.0751,78890.0
2018-12-06 10:30:00,69.37,69.38,68.99,69.04,53382.0,63.0933,63.1024,62.7477,62.7932,53382.0
2018-12-06 10:40:00,69.07,69.15,68.76,68.82,69498.0,62.8205,62.8932,62.5385,62.5931,69498.0
2018-12-06 10:50:00,68.83,68.92,68.58,68.6,77911.0,62.6022,62.684,62.3748,62.393,77911.0
2018-12-06 11:00:00,68.58,68.73,68.55,68.62,67628.0,62.3748,62.5112,62.3475,62.4112,67628.0
2018-12-06 11:10:00,68.62,68.65,68.34,68.42,58758.0,62.4112,62.4385,62.1565,62.2293,58758.0
2018-12-06 11:20:00,68.42,68.42,68.1,68.2,69767.0,62.2293,62.2293,61.9382,62.0292,69767.0
2018-12-06 11:30:00,68.19,68.39,68.17,68.33,58029.0,62.0201,62.202,62.0019,62.1474,58029.0
2018-12-06 11:40:00,68.33,68.58,68.3,68.55,66148.0,62.1474,62.3748,62.1201,62.3475,66148.0
2018-12-06 11:50:00,68.56,68.87,68.51,68.84,61583.0,62.3566,62.6386,62.3111,62.6113,61583.0
2018-12-06 12:00:00,68.84,68.94,68.73,68.85,123855.0,62.6113,62.7022,62.5112,62.6204,123855.0
2018-12-06 12:10:00,68.86,69.18,68.82,69.03,80660.0,62.6295,62.9205,62.5931,62.7841,80660.0
2018-12-06 12:20:00,69.03,69.31,68.96,69.28,53330.0,62.7841,63.0388,62.7204,63.0115,53330.0
2018-12-06 12:30:00,69.27,69.38,69.04,69.05,39096.0,63.0024,63.1024,62.7932,62.8023,39096.0
2018-12-06 12:40:00,69.06,69.23,69.03,69.16,49340.0,62.8114,62.966,62.7841,62.9023,49340.0
2018-12-06 12:50:00,69.16,69.25,69.11,69.17,32152.0,62.9023,62.9842,62.8568,62.9114,32152.0
2018-12-06 13:00:00,69.16,69.17,68.87,68.87,98890.0,62.9023,62.9114,62.6386,62.6386,98890.0
2018-12-06 13:10:00,68.88,68.94,68.76,68.78,64956.0,62.6477,62.7022,62.5385,62.5567,64956.0
2018-12-06 13:20:00,68.76,69.0,68.74,68.92,72967.0,62.5385,62.7568,62.5203,62.684,72967.0
2018-12-06 13:30:00,68.92,68.95,68.71,68.94,73779.0,62.684,62.7113,62.493,62.7022,73779.0
2018-12-06 13:40:00,68.95,69.13,68.94,69.13,48699.0,62.7113,62.875,62.7022,62.875,48699.0
2018-12-06 13:50:00,69.14,69.23,69.06,69.23,40123.0,62.8841,62.966,62.8114,62.966,40123.0
2018-12-06 14:00:00,69.24,69.37,69.11,69.15,40396.0,62.9751,63.0933,62.8568,62.8932,40396.0
2018-12-06 14:10:00,69.14,69.15,68.75,68.76,59191.0,62.8841,62.8932,62.5294,62.5385,59191.0
2018-12-06 14:20:00,68.77,68.97,68.73,68.97,53880.0,62.5476,62.7295,62.5112,62.7295,53880.0
2018-12-06 14:30:00,68.97,68.97,68.74,68.8,46566.0,62.7295,62.7295,62.5203,62.5749,46566.0
2018-12-06 14:40:00,68.79,68.93,68.53,68.59,44381.0,62.5658,62.6931,62.3293,62.3839,44381.0
2018-12-06 14:50:00,68.6,68.95,68.59,68.9,61079.0,62.393,62.7113,62.3839,62.6658,61079.0
2018-12-06 15:00:00,68.91,69.12,68.81,68.92,65175.0,62.6749,62.8659,62.584,62.684,65175.0
2018-12-06 15:10:00,68.91,68.99,68.8,68.91,75492.0,62.6749,62.7477,62.5749,62.6749,75492.0
2018-12-06 15:20:00,68.89,69.05,68.78,69.01,63843.0,62.6568,62.8023,62.5567,62.7659,63843.0
2018-12-06 15:30:00,69.01,69.28,68.98,69.24,76649.0,62.7659,63.0115,62.7386,62.9751,76649.0
2018-12-06 15:40:00,69.23,69.39,69.1,69.35,121367.0,62.966,63.1115,62.8478,63.0751,121367.0
2018-12-06 15:50:00,69.35,69.41,69.26,69.39,282299.0,63.0751,63.1297,62.9933,63.1115,282299.0
2018-12-07 09:30:00,69.39,69.69,68.95,69.67,188573.0,63.1115,63.3844,62.7113,63.3662,188573.0
2018-12-07 09:40:00,69.67,69.75,69.51,69.72,160469.0,63.3662,63.4389,63.2207,63.4117,160469.0
2018-12-07 09:50:00,69.72,69.76,69.54,69.55,73893.0,63.4117,63.448,63.2479,63.257,73893.0
2018-12-07 10:00:00,69.55,69.71,69.41,69.45,103198.0,63.257,63.4026,63.1297,63.1661,103198.0
2018-12-07 10:10:00,69.43,69.43,68.9,68.9,70830.0,63.1479,63.1479,62.6658,62.6658,70830.0
2018-12-07 10:20:00,68.88,68.98,68.73,68.95,50484.0,62.6477,62.7386,62.5112,62.7113,50484.0
2018-12-07 10:30:00,68.95,69.02,68.56,68.56,70557.0,62.7113,62.775,62.3566,62.3566,70557.0
2018-12-07 10:40:00,68.57,68.78,68.55,68.65,72075.0,62.3657,62.5567,62.3475,62.4385,72075.0
2018-12-07 10:50:00,68.63,68.82,68.58,68.76,35279.0,62.4203,62.5931,62.3748,62.5385,35279.0
2018-12-07 11:00:00,68.76,68.81,68.43,68.49,83689.0,62.5385,62.584,62.2384,62.2929,83689.0
2018-12-07 11:10:00,68.48,68.57,68.31,68.38,42866.0,62.2838,62.3657,62.1292,62.1929,42866.0
2018-12-07 11:20:00,68.38,68.41,68.17,68.36,42287.0,62.1929,62.2202,62.0019,62.1747,42287.0
2018-12-07 11:30:00,68.35,68.53,68.28,68.49,66663.0,62.1656,62.3293,62.1019,62.2929,66663.0
2018-12-07 11:40:00,68.51,68.66,68.38,68.6,39166.0,62.3111,62.4476,62.1929,62.393,39166.0
2018-12-07 11:50:00,68.59,68.59,68.28,68.28,31376.0,62.3839,62.3839,62.1019,62.1019,31376.0
2018-12-07 12:00:00,68.26,68.4,68.26,68.36,31195.0,62.0838,62.2111,62.0838,62.1747,31195.0
2018-12-07 12:10:00,68.34,68.51,68.23,68.26,37345.0,62.1565,62.3111,62.0565,62.0838,37345.0
2018-12-07 12:20:00,68.25,68.33,68.14,68.18,56985.0,62.0747,62.1474,61.9746,62.011,56985.0
2018-12-07 12:30:00,68.18,68.18,68.0,68.07,51675.0,62.011,62.011,61.8473,61.9109,51675.0
2018-12-07 12:40:00,68.07,68.09,67.89,67.96,32363.0,61.9109,61.9291,61.7472,61.8109,32363.0
2018-12-07 12:50:00,67.95,68.34,67.95,68.26,51772.0,61.8018,62.1565,61.8018,62.0838,51772.0
2018-12-07 13:00:00,68.26,68.43,68.21,68.23,65671.0,62.0838,62.2384,62.0383,62.0565,65671.0
2018-12-07 13:10:00,68.23,68.32,68.15,68.16,35837.0,62.0565,62.1383,61.9837,61.9928,35837.0
2018-12-07 13:20:00,68.16,68.4,68.16,68.35,35211.0,61.9928,62.2111,61.9928,62.1656,35211.0
2018-12-07 13:30:00,68.36,68.39,68.16,68.25,24890.0,62.1747,62.202,61.9928,62.0747,24890.0
2018-12-07 13:40:00,68.25,68.41,68.22,68.24,31590.0,62.0747,62.2202,62.0474,62.0656,31590.0
2018-12-07 13:50:00,68.22,68.26,68.09,68.09,34096.0,62.0474,62.0838,61.9291,61.9291,34096.0
2018-12-07 14:00:00,68.08,68.09,67.92,67.94,34031.0,61.92,61.9291,61.7745,61.7927,34031.0
2018-12-07 14:10:00,67.93,68.17,67.83,68.16,32556.0,61.7836,62.0019,61.6927,61.9928,32556.0
2018-12-07 14:20:00,68.17,68.24,67.98,68.15,32713.0,62.0019,62.0656,61.8291,61.9837,32713.0
2018-12-07 14:30:00,68.17,68.2,67.94,67.97,36553.0,62.0019,62.0292,61.7927,61.82,36553.0
2018-12-07 14:40:00,67.97,68.04,67.82,67.96,53504.0,61.82,61.8837,61.6836,61.8109,53504.0
2018-12-07 14:50:00,67.97,68.07,67.69,67.74,43612.0,61.82,61.9109,61.5653,61.6108,43612.0
2018-12-07 15:00:00,67.75,67.92,67.59,67.92,56491.0,61.6199,61.7745,61.4744,61.7745,56491.0
2018-12-07 15:10:00,67.92,68.0,67.75,67.93,74064.0,61.7745,61.8473,61.6199,61.7836,74064.0
2018-12-07 15:20:00,67.93,68.13,67.82,68.05,51517.0,61.7836,61.9655,61.6836,61.8928,51517.0
2018-12-07 15:30:00,68.05,68.39,67.95,68.08,87834.0,61.8928,62.202,61.8018,61.92,87834.0
2018-12-07 15:40:00,68.07,68.13,67.94,67.95,110269.0,61.9109,61.9655,61.7927,61.8018,110269.0
2018-12-07 15:50:00,67.94,68.14,67.94,68.01,196594.0,61.7927,61.9746,61.7927,61.8564,196594.0
2018-12-10 09:30:00,68.01,68.66,67.49,67.49,185896.0,61.8564,62.4476,61.3834,61.3834,185896.0
2018-12-10 09:40:00,67.5,67.74,67.32,67.42,202931.0,61.3925,61.6108,61.2288,61.3198,202931.0
2018-12-10 09:50:00,67.42,67.61,67.21,67.58,76292.0,61.3198,61.4926,61.1288,61.4653,76292.0
2018-12-10 10:00:00,67.56,67.78,67.48,67.59,60697.0,61.4471,61.6472,61.3743,61.4744,60697.0
2018-12-10 10:10:00,67.61,68.0,67.49,68.0,141093.0,61.4926,61.8473,61.3834,61.8473,141093.0
2018-12-10 10:20:00,67.98,68.0,67.59,67.65,130800.0,61.8291,61.8473,61.4744,61.5289,130800.0
2018-12-10 10:30:00,67.63,67.7,67.18,67.2,59766.0,61.5108,61.5744,61.1015,61.1197,59766.0
2018-12-10 10:40:00,67.18,67.23,66.96,67.15,80556.0,61.1015,61.147,60.9014,61.0742,80556.0
2018-12-10 10:50:00,67.18,67.25,66.77,66.84,110329.0,61.1015,61.1651,60.7286,60.7922,110329.0
2018-12-10 11:00:00,66.84,66.85,66.42,66.6,80162.0,60.7922,60.8013,60.4102,60.574,80162.0
2018-12-10 11:10:00,66.59,66.76,66.58,66.73,92964.0,60.5649,60.7195,60.5558,60.6922,92964.0
2018-12-10 11:20:00,66.73,66.73,66.53,66.72,105583.0,60.6922,60.6922,60.5103,60.6831,105583.0
2018-12-10 11:30:00,66.75,66.86,66.54,66.84,119516.0,60.7104,60.8104,60.5194,60.7922,119516.0
2018-12-10 11:40:00,66.84,67.02,66.75,66.85,89275.0,60.7922,60.956,60.7104,60.8013,89275.0
2018-12-10 11:50:00,66.87,66.89,66.56,66.62,68339.0,60.8195,60.8377,60.5376,60.5921,68339.0
2018-12-10 12:00:00,66.62,66.75,66.48,66.75,41700.0,60.5921,60.7104,60.4648,60.7104,41700.0
2018-12-10 12:10:00,66.73,66.81,66.48,66.49,64106.0,60.6922,60.765,60.4648,60.4739,64106.0
2018-12-10 12:20:00,66.47,66.58,66.46,66.48,61072.0,60.4557,60.5558,60.4466,60.4648,61072.0
2018-12-10 12:30:00,66.48,66.91,66.47,66.81,88385.0,60.4648,60.8559,60.4557,60.765,88385.0
2018-12-10 12:40:00,66.82,67.14,66.8,67.09,95524.0,60.774,61.0651,60.7559,61.0196,95524.0
2018-12-10 12:50:00,67.1,67.25,67.04,67.17,103161.0,61.0287,61.1651,60.9741,61.0924,103161.0
2018-12-10 13:00:00,67.17,67.24,67.0,67.0,49176.0,61.0924,61.156,60.9378,60.9378,49176.0
2018-12-10 13:10:00,67.01,67.19,66.95,67.17,114286.0,60.9469,61.1106,60.8923,61.0924,114286.0
2018-12-10 13:20:00,67.16,67.2,66.89,66.92,28701.0,61.0833,61.1197,60.8377,60.865,28701.0
2018-12-10 13:30:00,66.91,67.24,66.9,67.16,46067.0,60.8559,61.156,60.8468,61.0833,46067.0
2018-12-10 13:40:00,67.16,67.21,67.09,67.19,36909.0,61.0833,61.1288,61.0196,61.1106,36909.0
2018-12-10 13:50:00,67.19,67.29,67.1,67.11,61688.0,61.1106,61.2015,61.0287,61.0378,61688.0
2018-12-10 14:00:00,67.12,67.23,67.09,67.13,133972.0,61.0469,61.147,61.0196,61.056,133972.0
2018-12-10 14:10:00,67.13,67.16,66.93,66.97,184802.0,61.056,61.0833,60.8741,60.9105,184802.0
2018-12-10 14:20:00,66.98,67.15,66.92,67.11,48826.0,60.9196,61.0742,60.865,61.0378,48826.0
2018-12-10 14:30:00,67.11,67.37,67.11,67.3,52576.0,61.0378,61.2743,61.0378,61.2106,52576.0
2018-12-10 14:40:00,67.29,67.32,67.13,67.14,74982.0,61.2015,61.2288,61.056,61.0651,74982.0
2018-12-10 14:50:00,67.13,67.23,66.87,66.89,94020.0,61.056,61.147,60.8195,60.8377,94020.0
2018-12-10 15:00:00,66.89,67.04,66.83,67.03,113405.0,60.8377,60.9741,60.7831,60.965,113405.0
2018-12-10 15:10:00,67.03,67.06,66.82,66.95,139646.0,60.965,60.9923,60.774,60.8923,139646.0
2018-12-10 15:20:00,66.96,67.09,66.95,67.07,96346.0,60.9014,61.0196,60.8923,61.0014,96346.0
2018-12-10 15:30:00,67.07,67.43,67.07,67.35,149013.0,61.0014,61.3289,61.0014,61.2561,149013.0
2018-12-10 15:40:00,67.34,67.36,67.12,67.14,169515.0,61.247,61.2652,61.0469,61.0651,169515.0
2018-12-10 15:50:00,67.14,67.27,67.05,67.05,479120.0,61.0651,61.1833,60.9832,60.9832,479120.0
2018-12-11 09:30:00,68.21,68.44,67.71,67.97,88249.0,62.0383,62.2475,61.5835,61.82,88249.0
2018-12-11 09:40:00,67.94,68.42,67.89,68.26,115134.0,61.7927,62.2293,61.7472,62.0838,115134.0
2018-12-11 09:50:00,68.24,68.39,68.13,68.22,61724.0,62.0656,62.202,61.9655,62.0474,61724.0
2018-12-11 10:00:00,68.24,68.33,68.01,68.01,73438.0,62.0656,62.1474,61.8564,61.8564,73438.0
2018-12-11 10:10:00,68.0,68.03,67.64,67.82,116788.0,61.8473,61.8746,61.5199,61.6836,116788.0
2018-12-11 10:20:00,67.83,68.07,67.83,67.89,61465.0,61.6927,61.9109,61.6927,61.7472,61465.0
2018-12-11 10:30:00,67.89,67.94,67.7,67.81,92936.0,61.7472,61.7927,61.5744,61.6745,92936.0
2018-12-11 10:40:00,67.81,67.9,67.45,67.51,63136.0,61.6745,61.7563,61.347,61.4016,63136.0
2018-12-11 10:50:00,67.47,67.67,67.42,67.67,40333.0,61.3652,61.5471,61.3198,61.5471,40333.0
2018-12-11 11:00:00,67.65,67.77,67.5,67.76,64724.0,61.5289,61.6381,61.3925,61.629,64724.0
2018-12-11 11:10:00,67.76,67.78,67.45,67.61,144186.0,61.629,61.6472,61.347,61.4926,144186.0
2018-12-11 11:20:00,67.61,67.69,67.39,67.45,122335.0,61.4926,61.5653,61.2925,61.347,122335.0
2018-12-11 11:30:00,67.45,67.51,67.31,67.42,138654.0,61.347,61.4016,61.2197,61.3198,138654.0
2018-12-11 11:40:00,67.41,67.45,67.3,67.44,56595.0,61.3107,61.347,61.2106,61.3379,56595.0
2018-12-11 11:50:00,67.44,67.51,67.37,67.46,41655.0,61.3379,61.4016,61.2743,61.3561,41655.0
2018-12-11 12:00:00,67.45,67.45,67.19,67.28,52860.0,61.347,61.347,61.1106,61.1924,52860.0
2018-12-11 12:10:00,67.28,67.3,67.17,67.21,42749.0,61.1924,61.2106,61.0924,61.1288,42749.0
2018-12-11 12:20:00,67.21,67.41,67.2,67.3,37729.0,61.1288,61.3107,61.1197,61.2106,37729.0
2018-12-11 12:30:00,67.3,67.32,67.16,67.22,45434.0,61.2106,61.2288,61.0833,61.1379,45434.0
2018-12-11 12:40:00,67.23,67.44,67.23,67.42,62680.0,61.147,61.3379,61.147,61.3198,62680.0
2018-12-11 12:50:00,67.42,67.42,67.18,67.21,57844.0,61.3198,61.3198,61.1015,61.1288,57844.0
2018-12-11 13:00:00,67.21,67.24,67.12,67.14,91765.0,61.1288,61.156,61.0469,61.0651,91765.0
2018-12-11 13:10:00,67.15,67.2,67.03,67.18,178157.0,61.0742,61.1197,60.965,61.1015,178157.0
2018-12-11 13:20:00,67.18,67.34,67.1,67.15,68837.0,61.1015,61.247,61.0287,61.0742,68837.0
2018-12-11 13:30:00,67.15,67.16,67.03,67.12,78720.0,61.0742,61.0833,60.965,61.0469,78720.0
2018-12-11 13:40:00,67.12,67.12,66.86,66.89,70585.0,61.0469,61.0469,60.8104,60.8377,70585.0
2018-12-11 13:50:00,66.89,66.93,66.74,66.8,41803.0,60.8377,60.8741,60.7013,60.7559,41803.0
2018-12-11 14:00:00,66.8,66.86,66.63,66.63,44240.0,60.7559,60.8104,60.6012,60.6012,44240.0
2018-12-11 14:10:00,66.63,66.87,66.6,66.82,45359.0,60.6012,60.8195,60.574,60.774,45359.0
2018-12-11 14:20:00,66.8,67.09,66.77,67.09,55880.0,60.7559,61.0196,60.7286,61.0196,55880.0
2018-12-11 14:30:00,67.08,67.23,67.08,67.21,42268.0,61.0105,61.147,61.0105,61.1288,42268.0
2018-12-11 14:40:00,67.22,67.54,67.22,67.42,108604.0,61.1379,61.4289,61.1379,61.3198,108604.0
2018-12-11 14:50:00,67.41,67.52,67.33,67.41,58814.0,61.3107,61.4107,61.2379,61.3107,58814.0
2018-12-11 15:00:00,67.42,67.46,67.26,67.36,55103.0,61.3198,61.3561,61.1742,61.2652,55103.0
2018-12-11 15:10:00,67.38,67.72,67.37,67.64,69828.0,61.2834,61.5926,61.2743,61.5199,69828.0
2018-12-11 15:20:00,67.63,67.73,67.61,67.63,64545.0,61.5108,61.6017,61.4926,61.5108,64545.0
2018-12-11 15:30:00,67.62,67.85,67.58,67.6,86988.0,61.5017,61.7109,61.4653,61.4835,86988.0
2018-12-11 15:40:00,67.61,67.61,67.41,67.42,112627.0,61.4926,61.4926,61.3107,61.3198,112627.0
2018-12-11 15:50:00,67.42,67.48,67.2,67.28,291878.0,61.3198,61.3743,61.1197,61.1924,291878.0
2018-12-12 09:30:00,68.36,69.17,68.16,68.73,186524.0,62.1747,62.9114,61.9928,62.5112,186524.0
2018-12-12 09:40:00,68.74,68.87,68.39,68.43,78713.0,62.5203,62.6386,62.202,62.2384,78713.0
2018-12-12 09:50:00,68.44,68.51,68.36,68.46,45393.0,62.2475,62.3111,62.1747,62.2657,45393.0
2018-12-12 10:00:00,68.47,68.53,68.37,68.49,47047.0,62.2748,62.3293,62.1838,62.2929,47047.0
2018-12-12 10:10:00,68.5,68.9,68.46,68.88,113454.0,62.302,62.6658,62.2657,62.6477,113454.0
2018-12-12 10:20:00,68.88,68.9,68.55,68.57,43176.0,62.6477,62.6658,62.3475,62.3657,43176.0
2018-12-12 10:30:00,68.57,68.68,68.38,68.4,43339.0,62.3657,62.4658,62.1929,62.2111,43339.0
2018-12-12 10:40:00,68.4,68.71,68.35,68.71,25197.0,62.2111,62.493,62.1656,62.493,25197.0
2018-12-12 10:50:00,68.75,68.95,68.75,68.91,70351.0,62.5294,62.7113,62.5294,62.6749,70351.0
2018-12-12 11:00:00,68.91,68.93,68.78,68.79,57410.0,62.6749,62.6931,62.5567,62.5658,57410.0
2018-12-12 11:10:00,68.81,68.93,68.69,68.89,65740.0,62.584,62.6931,62.4748,62.6568,65740.0
2018-12-12 11:20:00,68.89,68.97,68.83,68.86,27228.0,62.6568,62.7295,62.6022,62.6295,27228.0
2018-12-12 11:30:00,68.88,68.99,68.82,68.97,39416.0,62.6477,62.7477,62.5931,62.7295,39416.0
2018-12-12 11:40:00,68.99,69.19,68.83,69.07,176405.0,62.7477,62.9296,62.6022,62.8205,176405.0
2018-12-12 11:50:00,69.06,69.11,68.9,69.04,41734.0,62.8114,62.8568,62.6658,62.7932,41734.0
2018-12-12 12:00:00,69.05,69.11,68.86,68.95,33256.0,62.8023,62.8568,62.6295,62.7113,33256.0
2018-12-12 12:10:00,68.96,69.0,68.86,68.91,34581.0,62.7204,62.7568,62.6295,62.6749,34581.0
2018-12-12 12:20:00,68.91,68.95,68.85,68.92,24464.0,62.6749,62.7113,62.6204,62.684,24464.0
2018-12-12 12:30:00,68.92,68.95,68.84,68.89,30837.0,62.684,62.7113,62.6113,62.6568,30837.0
2018-12-12 12:40:00,68.89,68.97,68.84,68.96,34614.0,62.6568,62.7295,62.6113,62.7204,34614.0
2018-12-12 12:50:00,68.97,69.08,68.95,69.08,34838.0,62.7295,62.8296,62.7113,62.8296,34838.0
2018-12-12 13:00:00,69.09,69.1,68.99,69.03,47217.0,62.8387,62.8478,62.7477,62.7841,47217.0
2018-12-12 13:10:00,69.03,69.15,69.02,69.15,70687.0,62.7841,62.8932,62.775,62.8932,70687.0
2018-12-12 13:20:00,69.16,69.22,69.11,69.16,24497.0,62.9023,62.9569,62.8568,62.9023,24497.0
2018-12-12 13:30:00,69.16,69.22,69.09,69.21,44371.0,62.9023,62.9569,62.8387,62.9478,44371.0
2018-12-12 13:40:00,69.22,69.23,69.06,69.07,22891.0,62.9569,62.966,62.8114,62.8205,22891.0
2018-12-12 13:50:00,69.06,69.07,68.87,68.93,26119.0,62.8114,62.8205,62.6386,62.6931,26119.0
2018-12-12 14:00:00,68.93,68.93,68.73,68.73,32945.0,62.6931,62.6931,62.5112,62.5112,32945.0
2018-12-12 14:10:00,68.73,68.73,68.6,68.66,23593.0,62.5112,62.5112,62.393,62.4476,23593.0
2018-12-12 14:20:00,68.66,68.7,68.37,68.47,38003.0,62.4476,62.4839,62.1838,62.2748,38003.0
2018-12-12 14:30:00,68.45,68.51,68.36,68.46,33783.0,62.2566,62.3111,62.1747,62.2657,33783.0
2018-12-12 14:40:00,68.47,68.47,68.31,68.36,29373.0,62.2748,62.2748,62.1292,62.1747,29373.0
2018-12-12 14:50:00,68.34,68.59,68.29,68.55,35601.0,62.1565,62.3839,62.111,62.3475,35601.0
2018-12-12 15:00:00,68.54,68.6,68.45,68.56,46314.0,62.3384,62.393,62.2566,62.3566,46314.0
2018-12-12 15:10:00,68.56,68.65,68.32,68.35,43127.0,62.3566,62.4385,62.1383,62.1656,43127.0
2018-12-12 15:20:00,68.37,68.5,68.3,68.33,55673.0,62.1838,62.302,62.1201,62.1474,55673.0
2018-12-12 15:30:00,68.33,68.51,68.32,68.49,62144.0,62.1474,62.3111,62.1383,62.2929,62144.0
2018-12-12 15:40:00,68.52,68.56,68.32,68.33,71595.0,62.3202,62.3566,62.1383,62.1474,71595.0
2018-12-12 15:50:00,68.32,68.33,67.99,68.0,285631.0,62.1383,62.1474,61.8382,61.8473,285631.0
2018-12-13 09:30:00,68.14,68.26,67.92,68.04,159256.0,61.9746,62.0838,61.7745,61.8837,159256.0
2018-12-13 09:40:00,68.05,68.09,67.82,67.94,47694.0,61.8928,61.9291,61.6836,61.7927,47694.0
2018-12-13 09:50:00,67.94,68.04,67.88,67.99,44205.0,61.7927,61.8837,61.7381,61.8382,44205.0
2018-12-13 10:00:00,68.01,68.5,68.01,68.4,66514.0,61.8564,62.302,61.8564,62.2111,66514.0
2018-12-13 10:10:00,68.4,68.65,68.4,68.52,66833.0,62.2111,62.4385,62.2111,62.3202,66833.0
2018-12-13 10:20:00,68.54,68.64,68.42,68.47,46617.0,62.3384,62.4294,62.2293,62.2748,46617.0
2018-12-13 10:30:00,68.48,68.62,68.39,68.56,43822.0,62.2838,62.4112,62.202,62.3566,43822.0
2018-12-13 10:40:00,68.55,68.56,68.33,68.45,99756.0,62.3475,62.3566,62.1474,62.2566,99756.0
2018-12-13 10:50:00,68.44,68.61,68.2,68.56,57933.0,62.2475,62.4021,62.0292,62.3566,57933.0
2018-12-13 11:00:00,68.57,68.69,68.46,68.67,43423.0,62.3657,62.4748,62.2657,62.4567,43423.0
2018-12-13 11:10:00,68.67,68.69,68.52,68.6,48753.0,62.4567,62.4748,62.3202,62.393,48753.0
2018-12-13 11:20:00,68.58,68.84,68.54,68.75,53262.0,62.3748,62.6113,62.3384,62.5294,53262.0
2018-12-13 11:30:00,68.74,68.98,68.63,68.96,102987.0,62.5203,62.7386,62.4203,62.7204,102987.0
2018-12-13 11:40:00,68.95,69.16,68.88,69.06,90427.0,62.7113,62.9023,62.6477,62.8114,90427.0
2018-12-13 11:50:00,69.06,69.07,68.76,68.82,57063.0,62.8114,62.8205,62.5385,62.5931,57063.0
2018-12-13 12:00:00,68.79,68.81,68.61,68.76,129122.0,62.5658,62.584,62.4021,62.5385,129122.0
2018-12-13 12:10:00,68.75,68.84,68.67,68.79,68209.0,62.5294,62.6113,62.4567,62.5658,68209.0
2018-12-13 12:20:00,68.78,68.8,68.62,68.73,111419.0,62.5567,62.5749,62.4112,62.5112,111419.0
2018-12-13 12:30:00,68.73,68.99,68.71,68.95,47126.0,62.5112,62.7477,62.493,62.7113,47126.0
2018-12-13 12:40:00,68.95,68.96,68.82,68.9,27431.0,62.7113,62.7204,62.5931,62.6658,27431.0
2018-12-13 12:50:00,68.89,68.95,68.74,68.81,46209.0,62.6568,62.7113,62.5203,62.584,46209.0
2018-12-13 13:00:00,68.81,68.83,68.64,68.81,50329.0,62.584,62.6022,62.4294,62.584,50329.0
2018-12-13 13:10:00,68.8,68.87,68.72,68.78,25584.0,62.5749,62.6386,62.5021,62.5567,25584.0
2018-12-13 13:20:00,68.79,68.87,68.67,68.8,33186.0,62.5658,62.6386,62.4567,62.5749,33186.0
2018-12-13 13:30:00,68.81,69.19,68.81,69.18,58167.0,62.584,62.9296,62.584,62.9205,58167.0
2018-12-13 13:40:00,69.19,69.25,69.08,69.08,41613.0,62.9296,62.9842,62.8296,62.8296,41613.0
2018-12-13 13:50:00,69.06,69.08,68.88,68.92,54558.0,62.8114,62.8296,62.6477,62.684,54558.0
2018-12-13 14:00:00,68.92,69.02,68.73,68.73,86211.0,62.684,62.775,62.5112,62.5112,86211.0
2018-12-13 14:10:00,68.72,68.81,68.7,68.75,27028.0,62.5021,62.584,62.4839,62.5294,27028.0
2018-12-13 14:20:00,68.78,68.81,68.62,68.77,42609.0,62.5567,62.584,62.4112,62.5476,42609.0
2018-12-13 14:30:00,68.76,68.76,68.62,68.7,48681.0,62.5385,62.5385,62.4112,62.4839,48681.0
2018-12-13 14:40:00,68.7,68.79,68.68,68.73,41119.0,62.4839,62.5658,62.4658,62.5112,41119.0
2018-12-13 14:50:00,68.74,68.91,68.74,68.79,41936.0,62.5203,62.6749,62.5203,62.5658,41936.0
2018-12-13 15:00:00,68.8,68.84,68.75,68.76,69967.0,62.5749,62.6113,62.5294,62.5385,69967.0
2018-12-13 15:10:00,68.76,69.03,68.74,69.01,66738.0,62.5385,62.7841,62.5203,62.7659,66738.0
2018-12-13 15:20:00,69.02,69.11,68.94,69.0,105934.0,62.775,62.8568,62.7022,62.7568,105934.0
2018-12-13 15:30:00,69.0,69.2,68.85,69.0,185326.0,62.7568,62.9387,62.6204,62.7568,185326.0
2018-12-13 15:40:00,69.0,69.29,68.99,69.14,118156.0,62.7568,63.0206,62.7477,62.8841,118156.0
2018-12-13 15:50:00,69.13,69.21,69.03,69.1,265542.0,62.875,62.9478,62.7841,62.8478,265542.0
2018-12-14 09:30:00,68.28,68.62,68.03,68.16,170843.0,62.1019,62.4112,61.8746,61.9928,170843.0
2018-12-14 09:40:00,68.14,68.45,68.07,68.39,66774.0,61.9746,62.2566,61.9109,62.202,66774.0
2018-12-14 09:50:00,68.38,68.42,68.24,68.38,42514.0,62.1929,62.2293,62.0656,62.1929,42514.0
2018-12-14 10:00:00,68.39,68.59,68.39,68.45,49658.0,62.202,62.3839,62.202,62.2566,49658.0
2018-12-14 10:10:00,68.45,68.68,68.39,68.53,22765.0,62.2566,62.4658,62.202,62.3293,22765.0
2018-12-14 10:20:00,68.56,68.74,68.41,68.52,48149.0,62.3566,62.5203,62.2202,62.3202,48149.0
2018-12-14 10:30:00,68.51,68.53,68.27,68.53,39167.0,62.3111,62.3293,62.0929,62.3293,39167.0
2018-12-14 10:40:00,68.5,68.66,68.46,68.63,27861.0,62.302,62.4476,62.2657,62.4203,27861.0
2018-12-14 10:50:00,68.62,68.75,68.61,68.64,39017.0,62.4112,62.5294,62.4021,62.4294,39017.0
2018-12-14 11:00:00,68.63,68.87,68.63,68.79,37704.0,62.4203,62.6386,62.4203,62.5658,37704.0
2018-12-14 11:10:00,68.77,68.77,68.61,68.69,50877.0,62.5476,62.5476,62.4021,62.4748,50877.0
2018-12-14 11:20:00,68.67,68.81,68.5,68.74,76863.0,62.4567,62.584,62.302,62.5203,76863.0
2018-12-14 11:30:00,68.75,68.84,68.59,68.66,71639.0,62.5294,62.6113,62.3839,62.4476,71639.0
2018-12-14 11:40:00,68.66,68.7,68.4,68.4,138331.0,62.4476,62.4839,62.2111,62.2111,138331.0
2018-12-14 11:50:00,68.39,68.39,68.21,68.27,75115.0,62.202,62.202,62.0383,62.0929,75115.0
2018-12-14 12:00:00,68.27,68.39,68.26,68.28,28675.0,62.0929,62.202,62.0838,62.1019,28675.0
2018-12-14 12:10:00,68.27,68.37,68.24,68.32,41452.0,62.0929,62.1838,62.0656,62.1383,41452.0
2018-12-14 12:20:00,68.33,68.39,68.26,68.31,32029.0,62.1474,62.202,62.0838,62.1292,32029.0
2018-12-14 12:30:00,68.31,68.45,68.31,68.35,24146.0,62.1292,62.2566,62.1292,62.1656,24146.0
2018-12-14 12:40:00,68.33,68.34,68.18,68.18,43220.0,62.1474,62.1565,62.011,62.011,43220.0
2018-12-14 12:50:00,68.16,68.22,68.08,68.08,16971.0,61.9928,62.0474,61.92,61.92,16971.0
2018-12-14 13:00:00,68.08,68.13,67.96,68.13,29102.0,61.92,61.9655,61.8109,61.9655,29102.0
2018-12-14 13:10:00,68.13,68.22,68.08,68.11,22899.0,61.9655,62.0474,61.92,61.9473,22899.0
2018-12-14 13:20:00,68.1,68.1,68.01,68.02,16332.0,61.9382,61.9382,61.8564,61.8655,16332.0
2018-12-14 13:30:00,68.01,68.06,67.84,67.93,29619.0,61.8564,61.9019,61.7018,61.7836,29619.0
2018-12-14 13:40:00,67.91,67.98,67.86,67.87,27929.0,61.7654,61.8291,61.7199,61.729,27929.0
2018-12-14 13:50:00,67.85,67.99,67.85,67.87,20210.0,61.7109,61.8382,61.7109,61.729,20210.0
2018-12-14 14:00:00,67.86,67.95,67.81,67.91,21753.0,61.7199,61.8018,61.6745,61.7654,21753.0
2018-12-14 14:10:00,67.91,67.92,67.77,67.85,25306.0,61.7654,61.7745,61.6381,61.7109,25306.0
2018-12-14 14:20:00,67.86,68.03,67.86,67.98,19868.0,61.7199,61.8746,61.7199,61.8291,19868.0
2018-12-14 14:30:00,67.99,68.0,67.67,67.67,36087.0,61.8382,61.8473,61.5471,61.5471,36087.0
2018-12-14 14:40:00,67.69,67.79,67.64,67.7,36486.0,61.5653,61.6563,61.5199,61.5744,36486.0
2018-12-14 14:50:00,67.69,67.79,67.58,67.77,33537.0,61.5653,61.6563,61.4653,61.6381,33537.0
2018-12-14 15:00:00,67.75,67.81,67.7,67.74,38260.0,61.6199,61.6745,61.5744,61.6108,38260.0
2018-12-14 15:10:00,67.73,67.96,67.73,67.91,29891.0,61.6017,61.8109,61.6017,61.7654,29891.0
2018-12-14 15:20:00,67.9,67.9,67.75,67.82,37496.0,61.7563,61.7563,61.6199,61.6836,37496.0
2018-12-14 15:30:00,67.8,67.86,67.66,67.7,52629.0,61.6654,61.7199,61.538,61.5744,52629.0
2018-12-14 15:40:00,67.7,67.74,67.59,67.72,84368.0,61.5744,61.6108,61.4744,61.5926,84368.0
2018-12-14 15:50:00,67.71,67.93,67.69,67.76,299564.0,61.5835,61.7836,61.5653,61.629,299564.0
2018-12-17 09:30:00,67.43,67.76,66.55,66.64,190077.0,61.3289,61.629,60.5285,60.6103,190077.0
2018-12-17 09:40:00,66.66,66.73,66.03,66.09,162015.0,60.6285,60.6922,60.0555,60.1101,162015.0
2018-12-17 09:50:00,66.07,66.4,66.01,66.38,70379.0,60.0919,60.3921,60.0373,60.3739,70379.0
2018-12-17 10:00:00,66.34,66.34,66.14,66.19,122222.0,60.3375,60.3375,60.1556,60.2011,122222.0
2018-12-17 10:10:00,66.18,66.41,66.08,66.11,89451.0,60.192,60.4011,60.101,60.1283,89451.0
2018-12-17 10:20:00,66.11,66.22,65.97,66.09,65372.0,60.1283,60.2283,60.001,60.1101,65372.0
2018-12-17 10:30:00,66.12,66.18,66.02,66.06,38462.0,60.1374,60.192,60.0464,60.0828,38462.0
2018-12-17 10:40:00,66.05,66.49,66.04,66.36,68944.0,60.0737,60.4739,60.0646,60.3557,68944.0
2018-12-17 10:50:00,66.36,66.47,66.26,66.33,114488.0,60.3557,60.4557,60.2647,60.3284,114488.0
2018-12-17 11:00:00,66.35,66.5,66.28,66.43,109645.0,60.3466,60.483,60.2829,60.4193,109645.0
2018-12-17 11:10:00,66.44,66.47,66.25,66.25,65716.0,60.4284,60.4557,60.2556,60.2556,65716.0
2018-12-17 11:20:00,66.26,66.3,66.05,66.08,45824.0,60.2647,60.3011,60.0737,60.101,45824.0
2018-12-17 11:30:00,66.09,66.13,66.0,66.01,37702.0,60.1101,60.1465,60.0282,60.0373,37702.0
2018-12-17 11:40:00,66.01,66.01,65.8,65.98,46355.0,60.0373,60.0373,59.8463,60.0101,46355.0
2018-12-17 11:50:00,65.98,66.11,65.96,66.08,65540.0,60.0101,60.1283,59.9919,60.101,65540.0
2018-12-17 12:00:00,66.09,66.14,66.03,66.05,69772.0,60.1101,60.1556,60.0555,60.0737,69772.0
2018-12-17 12:10:00,66.06,66.16,65.9,66.08,140980.0,60.0828,60.1738,59.9373,60.101,140980.0
2018-12-17 12:20:00,66.1,66.12,65.99,66.04,37050.0,60.1192,60.1374,60.0191,60.0646,37050.0
2018-12-17 12:30:00,66.04,66.04,65.74,65.76,38802.0,60.0646,60.0646,59.7918,59.81,38802.0
2018-12-17 12:40:00,65.75,65.79,65.63,65.64,53241.0,59.8009,59.8372,59.6917,59.7008,53241.0
2018-12-17 12:50:00,65.64,65.66,65.47,65.49,43404.0,59.7008,59.719,59.5462,59.5644,43404.0
2018-12-17 13:00:00,65.48,65.58,65.39,65.53,36269.0,59.5553,59.6462,59.4734,59.6008,36269.0
2018-12-17 13:10:00,65.52,65.58,65.45,65.5,42172.0,59.5917,59.6462,59.528,59.5735,42172.0
2018-12-17 13:20:00,65.48,65.49,65.32,65.37,52929.0,59.5553,59.5644,59.4098,59.4552,52929.0
2018-12-17 13:30:00,65.36,65.44,65.0,65.04,63718.0,59.4462,59.5189,59.1187,59.1551,63718.0
2018-12-17 13:40:00,65.05,65.17,64.98,65.02,60051.0,59.1642,59.2733,59.1005,59.1369,60051.0
2018-12-17 13:50:00,65.03,65.13,64.95,64.96,75505.0,59.146,59.237,59.0732,59.0823,75505.0
2018-12-17 14:00:00,64.95,64.97,64.77,64.81,77374.0,59.0732,59.0914,58.9095,58.9459,77374.0
2018-12-17 14:10:00,64.81,64.9,64.73,64.86,85244.0,58.9459,59.0278,58.8732,58.9914,85244.0
2018-12-17 14:20:00,64.86,64.98,64.76,64.82,96260.0,58.9914,59.1005,58.9004,58.955,96260.0
2018-12-17 14:30:00,64.83,64.89,64.73,64.81,89316.0,58.9641,59.0187,58.8732,58.9459,89316.0
2018-12-17 14:40:00,64.82,65.02,64.81,64.87,98645.0,58.955,59.1369,58.9459,59.0005,98645.0
2018-12-17 14:50:00,64.87,64.9,64.65,64.72,54262.0,59.0005,59.0278,58.8004,58.8641,54262.0
2018-12-17 15:00:00,64.72,64.79,64.54,64.56,84077.0,58.8641,58.9277,58.7003,58.7185,84077.0
2018-12-17 15:10:00,64.54,64.85,64.54,64.65,145898.0,58.7003,58.9823,58.7003,58.8004,145898.0
2018-12-17 15:20:00,64.64,64.7,64.38,64.42,128401.0,58.7913,58.8459,58.5548,58.5912,128401.0
2018-12-17 15:30:00,64.43,64.45,64.19,64.24,158467.0,58.6003,58.6185,58.382,58.4275,158467.0
2018-12-17 15:40:00,64.24,64.34,64.05,64.14,160361.0,58.4275,58.5184,58.2547,58.3365,160361.0
2018-12-17 15:50:00,64.12,64.77,64.12,64.71,517340.0,58.3183,58.9095,58.3183,58.855,517340.0
2018-12-18 09:30:00,65.14,65.49,64.96,65.06,123608.0,59.2461,59.5644,59.0823,59.1733,123608.0
2018-12-18 09:40:00,65.03,65.24,64.94,65.17,69356.0,59.146,59.337,59.0642,59.2733,69356.0
2018-12-18 09:50:00,65.16,65.24,64.99,65.0,58167.0,59.2642,59.337,59.1096,59.1187,58167.0
2018-12-18 10:00:00,64.99,65.04,64.69,64.75,74263.0,59.1096,59.1551,58.8368,58.8913,74263.0
2018-12-18 10:10:00,64.77,64.92,64.68,64.92,52524.0,58.9095,59.046,58.8277,59.046,52524.0
2018-12-18 10:20:00,64.93,65.03,64.73,65.0,50098.0,59.0551,59.146,58.8732,59.1187,50098.0
2018-12-18 10:30:00,64.99,65.16,64.94,65.16,49659.0,59.1096,59.2642,59.0642,59.2642,49659.0
2018-12-18 10:40:00,65.14,65.18,64.89,65.02,95456.0,59.2461,59.2824,59.0187,59.1369,95456.0
2018-12-18 10:50:00,65.02,65.14,65.0,65.04,60735.0,59.1369,59.2461,59.1187,59.1551,60735.0
2018-12-18 11:00:00,65.06,65.09,64.78,64.78,68792.0,59.1733,59.2006,58.9186,58.9186,68792.0
2018-12-18 11:10:00,64.78,64.8,64.51,64.62,84560.0,58.9186,58.9368,58.6731,58.7731,84560.0
2018-12-18 11:20:00,64.62,64.64,64.47,64.61,51885.0,58.7731,58.7913,58.6367,58.764,51885.0
2018-12-18 11:30:00,64.61,64.77,64.59,64.61,79965.0,58.764,58.9095,58.7458,58.764,79965.0
2018-12-18 11:40:00,64.62,64.65,64.48,64.54,75877.0,58.7731,58.8004,58.6458,58.7003,75877.0
2018-12-18 11:50:00,64.55,64.72,64.54,64.63,75061.0,58.7094,58.8641,58.7003,58.7822,75061.0
2018-12-18 12:00:00,64.63,64.93,64.62,64.83,58516.0,58.7822,59.0551,58.7731,58.9641,58516.0
2018-12-18 12:10:00,64.83,65.03,64.83,65.01,55432.0,58.9641,59.146,58.9641,59.1278,55432.0
2018-12-18 12:20:00,65.0,65.03,64.89,64.93,30173.0,59.1187,59.146,59.0187,59.0551,30173.0
2018-12-18 12:30:00,64.94,65.02,64.83,64.85,42114.0,59.0642,59.1369,58.9641,58.9823,42114.0
2018-12-18 12:40:00,64.86,64.98,64.81,64.88,41779.0,58.9914,59.1005,58.9459,59.0096,41779.0
2018-12-18 12:50:00,64.89,65.01,64.87,64.91,35123.0,59.0187,59.1278,59.0005,59.0369,35123.0
2018-12-18 13:00:00,64.9,64.97,64.86,64.95,41842.0,59.0278,59.0914,58.9914,59.0732,41842.0
2018-12-18 13:10:00,64.95,64.98,64.82,64.85,34933.0,59.0732,59.1005,58.955,58.9823,34933.0
2018-12-18 13:20:00,64.85,64.86,64.71,64.74,45765.0,58.9823,58.9914,58.855,58.8822,45765.0
2018-12-18 13:30:00,64.74,64.77,64.62,64.63,31432.0,58.8822,58.9095,58.7731,58.7822,31432.0
2018-12-18 13:40:00,64.61,64.76,64.6,64.75,30626.0,58.764,58.9004,58.7549,58.8913,30626.0
2018-12-18 13:50:00,64.76,64.77,64.55,64.64,29853.0,58.9004,58.9095,58.7094,58.7913,29853.0
2018-12-18 14:00:00,64.65,64.79,64.63,64.78,42625.0,58.8004,58.9277,58.7822,58.9186,42625.0
2018-12-18 14:10:00,64.82,64.83,64.59,64.64,42493.0,58.955,58.9641,58.7458,58.7913,42493.0
2018-12-18 14:20:00,64.65,64.78,64.63,64.73,34141.0,58.8004,58.9186,58.7822,58.8732,34141.0
2018-12-18 14:30:00,64.75,64.76,64.52,64.69,46312.0,58.8913,58.9004,58.6822,58.8368,46312.0
2018-12-18 14:40:00,64.69,64.7,64.32,64.45,54065.0,58.8368,58.8459,58.5003,58.6185,54065.0
2018-12-18 14:50:00,64.45,64.49,64.33,64.34,102600.0,58.6185,58.6549,58.5093,58.5184,102600.0
2018-12-18 15:00:00,64.32,64.45,64.16,64.31,108078.0,58.5003,58.6185,58.3547,58.4912,108078.0
2018-12-18 15:10:00,64.31,64.53,64.27,64.45,79463.0,58.4912,58.6913,58.4548,58.6185,79463.0
2018-12-18 15:20:00,64.45,64.53,64.33,64.43,74951.0,58.6185,58.6913,58.5093,58.6003,74951.0
2018-12-18 15:30:00,64.44,64.73,64.44,64.63,95731.0,58.6094,58.8732,58.6094,58.7822,95731.0
2018-12-18 15:40:00,64.64,65.0,64.62,64.97,131557.0,58.7913,59.1187,58.7731,59.0914,131557.0
2018-12-18 15:50:00,64.96,65.02,64.62,64.62,331118.0,59.0823,59.1369,58.7731,58.7731,331118.0
2018-12-19 09:30:00,64.91,65.45,64.86,65.34,194074.0,59.0369,59.528,58.9914,59.428,194074.0
2018-12-19 09:40:00,65.34,65.62,65.32,65.43,84102.0,59.428,59.6826,59.4098,59.5098,84102.0
2018-12-19 09:50:00,65.46,65.57,65.23,65.48,52518.0,59.5371,59.6371,59.3279,59.5553,52518.0
2018-12-19 10:00:00,65.5,65.55,65.33,65.35,20587.0,59.5735,59.619,59.4189,59.4371,20587.0
2018-12-19 10:10:00,65.37,65.69,65.37,65.65,51021.0,59.4552,59.7463,59.4552,59.7099,51021.0
2018-12-19 10:20:00,65.65,65.68,65.49,65.64,31128.0,59.7099,59.7372,59.5644,59.7008,31128.0
2018-12-19 10:30:00,65.65,65.96,65.65,65.81,95352.0,59.7099,59.9919,59.7099,59.8554,95352.0
2018-12-19 10:40:00,65.82,65.85,65.72,65.82,47792.0,59.8645,59.8918,59.7736,59.8645,47792.0
2018-12-19 10:50:00,65.83,65.96,65.68,65.73,34361.0,59.8736,59.9919,59.7372,59.7827,34361.0
2018-12-19 11:00:00,65.74,65.78,65.65,65.69,31572.0,59.7918,59.8281,59.7099,59.7463,31572.0
2018-12-19 11:10:00,65.69,65.74,65.52,65.57,59439.0,59.7463,59.7918,59.5917,59.6371,59439.0
2018-12-19 11:20:00,65.57,65.62,65.47,65.57,49674.0,59.6371,59.6826,59.5462,59.6371,49674.0
2018-12-19 11:30:00,65.57,65.66,65.5,65.57,28246.0,59.6371,59.719,59.5735,59.6371,28246.0
2018-12-19 11:40:00,65.57,65.57,65.44,65.55,58207.0,59.6371,59.6371,59.5189,59.619,58207.0
2018-12-19 11:50:00,65.57,65.72,65.56,65.72,32702.0,59.6371,59.7736,59.6281,59.7736,32702.0
2018-12-19 12:00:00,65.72,65.86,65.7,65.84,29790.0,59.7736,59.9009,59.7554,59.8827,29790.0
2018-12-19 12:10:00,65.83,65.84,65.77,65.81,25416.0,59.8736,59.8827,59.8191,59.8554,25416.0
2018-12-19 12:20:00,65.81,65.93,65.8,65.84,32845.0,59.8554,59.9646,59.8463,59.8827,32845.0
2018-12-19 12:30:00,65.83,65.83,65.75,65.8,30863.0,59.8736,59.8736,59.8009,59.8463,30863.0
2018-12-19 12:40:00,65.8,65.86,65.77,65.8,30206.0,59.8463,59.9009,59.8191,59.8463,30206.0
2018-12-19 12:50:00,65.79,65.87,65.69,65.72,30077.0,59.8372,59.91,59.7463,59.7736,30077.0
2018-12-19 13:00:00,65.72,65.72,65.52,65.54,33187.0,59.7736,59.7736,59.5917,59.6099,33187.0
2018-12-19 13:10:00,65.55,65.59,65.47,65.56,27572.0,59.619,59.6553,59.5462,59.6281,27572.0
2018-12-19 13:20:00,65.56,65.61,65.41,65.54,33380.0,59.6281,59.6735,59.4916,59.6099,33380.0
2018-12-19 13:30:00,65.54,65.65,65.54,65.59,22662.0,59.6099,59.7099,59.6099,59.6553,22662.0
2018-12-19 13:40:00,65.59,65.69,65.57,65.68,33073.0,59.6553,59.7463,59.6371,59.7372,33073.0
2018-12-19 13:50:00,65.69,65.9,65.61,65.9,33438.0,59.7463,59.9373,59.6735,59.9373,33438.0
2018-12-19 14:00:00,65.93,66.04,64.95,65.09,143607.0,59.9646,60.0646,59.0732,59.2006,143607.0
2018-12-19 14:10:00,65.13,65.3,64.81,65.24,73193.0,59.237,59.3916,58.9459,59.337,73193.0
2018-12-19 14:20:00,65.23,65.38,65.1,65.32,31361.0,59.3279,59.4643,59.2097,59.4098,31361.0
2018-12-19 14:30:00,65.33,65.54,65.23,65.36,44503.0,59.4189,59.6099,59.3279,59.4462,44503.0
2018-12-19 14:40:00,65.34,65.34,64.63,64.9,83965.0,59.428,59.428,58.7822,59.0278,83965.0
2018-12-19 14:50:00,64.89,64.89,64.2,64.4,88370.0,59.0187,59.0187,58.3911,58.573,88370.0
2018-12-19 15:00:00,64.41,64.41,63.63,64.07,98250.0,58.5821,58.5821,57.8727,58.2729,98250.0
2018-12-19 15:10:00,64.1,64.37,63.91,64.08,87044.0,58.3002,58.5457,58.1273,58.282,87044.0
2018-12-19 15:20:00,64.07,64.33,63.83,64.0,93851.0,58.2729,58.5093,58.0546,58.2092,93851.0
2018-12-19 15:30:00,64.0,64.3,64.0,64.19,102813.0,58.2092,58.4821,58.2092,58.382,102813.0
2018-12-19 15:40:00,64.17,64.42,63.99,64.42,140939.0,58.3638,58.5912,58.2001,58.5912,140939.0
2018-12-19 15:50:00,64.41,64.56,64.21,64.23,236465.0,58.5821,58.7185,58.4002,58.4184,236465.0
2018-12-20 09:30:00,63.91,64.47,63.26,64.12,172560.0,58.1273,58.6367,57.5362,58.3183,172560.0
2018-12-20 09:40:00,64.13,64.14,63.52,63.54,179433.0,58.3274,58.3365,57.7726,57.7908,179433.0
2018-12-20 09:50:00,63.53,63.74,63.34,63.74,141156.0,57.7817,57.9727,57.6089,57.9727,141156.0
2018-12-20 10:00:00,63.73,63.84,63.54,63.77,118941.0,57.9636,58.0637,57.7908,58.0,118941.0
2018-12-20 10:10:00,63.76,63.82,63.57,63.61,104232.0,57.9909,58.0455,57.8181,57.8545,104232.0
2018-12-20 10:20:00,63.61,63.63,63.47,63.52,131145.0,57.8545,57.8727,57.7272,57.7726,131145.0
2018-12-20 10:30:00,63.52,63.66,63.4,63.55,122147.0,57.7726,57.9,57.6635,57.7999,122147.0
2018-12-20 10:40:00,63.56,63.75,63.49,63.51,87790.0,57.809,57.9818,57.7454,57.7635,87790.0
2018-12-20 10:50:00,63.5,63.75,63.44,63.7,99806.0,57.7544,57.9818,57.6999,57.9363,99806.0
2018-12-20 11:00:00,63.71,63.76,63.39,63.46,70578.0,57.9454,57.9909,57.6544,57.7181,70578.0
2018-12-20 11:10:00,63.45,63.56,63.39,63.46,84984.0,57.709,57.809,57.6544,57.7181,84984.0
2018-12-20 11:20:00,63.45,63.46,63.17,63.25,98627.0,57.709,57.7181,57.4543,57.5271,98627.0
2018-12-20 11:30:00,63.25,63.43,63.21,63.28,51427.0,57.5271,57.6908,57.4907,57.5544,51427.0
2018-12-20 11:40:00,63.29,63.36,63.03,63.09,63848.0,57.5634,57.6271,57.327,57.3815,63848.0
2018-12-20 11:50:00,63.07,63.38,62.91,63.11,91104.0,57.3634,57.6453,57.2178,57.3997,91104.0
2018-12-20 12:00:00,63.12,63.22,63.01,63.03,97364.0,57.4088,57.4998,57.3088,57.327,97364.0
2018-12-20 12:10:00,63.01,63.13,62.8,63.03,58822.0,57.3088,57.4179,57.1178,57.327,58822.0
2018-12-20 12:20:00,63.03,63.4,63.0,63.4,33929.0,57.327,57.6635,57.2997,57.6635,33929.0
2018-12-20 12:30:00,63.4,63.46,63.15,63.2,60714.0,57.6635,57.7181,57.4361,57.4816,60714.0
2018-12-20 12:40:00,63.19,63.2,63.01,63.1,39402.0,57.4725,57.4816,57.3088,57.3906,39402.0
2018-12-20 12:50:00,63.09,63.25,63.0,63.2,46115.0,57.3815,57.5271,57.2997,57.4816,46115.0
2018-12-20 13:00:00,63.2,63.23,62.94,62.96,51816.0,57.4816,57.5089,57.2451,57.2633,51816.0
2018-12-20 13:10:00,62.96,63.21,62.88,63.08,42742.0,57.2633,57.4907,57.1905,57.3724,42742.0
2018-12-20 13:20:00,63.06,63.18,62.9,62.92,32570.0,57.3543,57.4634,57.2087,57.2269,32570.0
2018-12-20 13:30:00,62.9,62.98,62.81,62.92,33792.0,57.2087,57.2815,57.1269,57.2269,33792.0
2018-12-20 13:40:00,62.91,62.95,62.68,62.88,49409.0,57.2178,57.2542,57.0086,57.1905,49409.0
2018-12-20 13:50:00,62.85,62.87,62.64,62.65,56389.0,57.1633,57.1814,56.9723,56.9814,56389.0
2018-12-20 14:00:00,62.66,62.72,62.27,62.39,62201.0,56.9904,57.045,56.6357,56.7449,62201.0
2018-12-20 14:10:00,62.39,62.39,62.05,62.12,44650.0,56.7449,56.7449,56.4356,56.4993,44650.0
2018-12-20 14:20:00,62.11,62.74,62.11,62.73,50805.0,56.4902,57.0632,56.4902,57.0541,50805.0
2018-12-20 14:30:00,62.71,63.01,62.64,62.78,40461.0,57.0359,57.3088,56.9723,57.0996,40461.0
2018-12-20 14:40:00,62.77,63.34,62.76,63.34,75586.0,57.0905,57.6089,57.0814,57.6089,75586.0
2018-12-20 14:50:00,63.31,63.33,62.89,63.07,74589.0,57.5816,57.5998,57.1996,57.3634,74589.0
2018-12-20 15:00:00,63.06,63.09,62.67,62.98,62111.0,57.3543,57.3815,56.9995,57.2815,62111.0
2018-12-20 15:10:00,63.0,63.21,62.93,63.04,65702.0,57.2997,57.4907,57.236,57.3361,65702.0
2018-12-20 15:20:00,63.02,63.38,63.01,63.06,66963.0,57.3179,57.6453,57.3088,57.3543,66963.0
2018-12-20 15:30:00,63.06,63.26,63.04,63.19,78107.0,57.3543,57.5362,57.3361,57.4725,78107.0
2018-12-20 15:40:00,63.17,63.2,62.67,62.74,84822.0,57.4543,57.4816,56.9995,57.0632,84822.0
2018-12-20 15:50:00,62.75,62.84,62.53,62.79,347036.0,57.0723,57.1542,56.8722,57.1087,347036.0
2018-12-21 09:30:00,62.82,63.65,62.7,63.2,1083062.0,57.136,57.8909,57.0268,57.4816,1083062.0
2018-12-21 09:40:00,63.18,63.25,62.82,62.89,71535.0,57.4634,57.5271,57.136,57.1996,71535.0
2018-12-21 09:50:00,62.91,62.95,62.67,62.74,63972.0,57.2178,57.2542,56.9995,57.0632,63972.0
2018-12-21 10:00:00,62.72,62.78,62.44,62.53,94103.0,57.045,57.0996,56.7904,56.8722,94103.0
2018-12-21 10:10:00,62.53,63.37,62.53,63.21,152974.0,56.8722,57.6362,56.8722,57.4907,152974.0
2018-12-21 10:20:00,63.21,63.32,62.83,62.89,58747.0,57.4907,57.5907,57.1451,57.1996,58747.0
2018-12-21 10:30:00,62.9,63.1,62.89,63.02,58730.0,57.2087,57.3906,57.1996,57.3179,58730.0
2018-12-21 10:40:00,63.02,63.07,62.88,62.95,54341.0,57.3179,57.3634,57.1905,57.2542,54341.0
2018-12-21 10:50:00,62.95,62.96,62.67,62.7,117261.0,57.2542,57.2633,56.9995,57.0268,117261.0
2018-12-21 11:00:00,62.69,62.72,62.25,62.27,124911.0,57.0177,57.045,56.6175,56.6357,124911.0
2018-12-21 11:10:00,62.26,62.51,62.26,62.47,119997.0,56.6266,56.854,56.6266,56.8176,119997.0
2018-12-21 11:20:00,62.47,62.58,62.31,62.57,91103.0,56.8176,56.9177,56.6721,56.9086,91103.0
2018-12-21 11:30:00,62.58,62.67,62.39,62.42,115729.0,56.9177,56.9995,56.7449,56.7722,115729.0
2018-12-21 11:40:00,62.42,62.53,62.21,62.25,72046.0,56.7722,56.8722,56.5812,56.6175,72046.0
2018-12-21 11:50:00,62.27,62.46,62.16,62.19,52240.0,56.6357,56.8085,56.5357,56.563,52240.0
2018-12-21 12:00:00,62.19,62.31,62.03,62.09,70977.0,56.563,56.6721,56.4175,56.472,70977.0
2018-12-21 12:10:00,62.1,62.17,61.8,61.84,84010.0,56.4811,56.5448,56.2083,56.2446,84010.0
2018-12-21 12:20:00,61.84,61.84,61.5,61.56,88981.0,56.2446,56.2446,55.9354,55.99,88981.0
2018-12-21 12:30:00,61.53,61.7,61.26,61.67,85368.0,55.9627,56.1173,55.7171,56.09,85368.0
2018-12-21 12:40:00,61.68,61.91,61.53,61.78,87954.0,56.0991,56.3083,55.9627,56.1901,87954.0
2018-12-21 12:50:00,61.78,61.88,61.5,61.6,86868.0,56.1901,56.281,55.9354,56.0264,86868.0
2018-12-21 13:00:00,61.61,61.76,61.54,61.74,47557.0,56.0355,56.1719,55.9718,56.1537,47557.0
2018-12-21 13:10:00,61.73,61.86,61.65,61.78,41027.0,56.1446,56.2628,56.0718,56.1901,41027.0
2018-12-21 13:20:00,61.81,62.09,61.76,61.88,37736.0,56.2174,56.472,56.1719,56.281,37736.0
2018-12-21 13:30:00,61.92,62.16,61.87,62.07,26286.0,56.3174,56.5357,56.2719,56.4538,26286.0
2018-12-21 13:40:00,62.09,62.18,61.95,61.96,36961.0,56.472,56.5539,56.3447,56.3538,36961.0
2018-12-21 13:50:00,61.95,62.04,61.75,61.82,28205.0,56.3447,56.4265,56.1628,56.2265,28205.0
2018-12-21 14:00:00,61.82,61.86,61.67,61.77,30375.0,56.2265,56.2628,56.09,56.181,30375.0
2018-12-21 14:10:00,61.77,61.84,61.56,61.84,42392.0,56.181,56.2446,55.99,56.2446,42392.0
2018-12-21 14:20:00,61.87,61.87,61.63,61.71,33307.0,56.2719,56.2719,56.0536,56.1264,33307.0
2018-12-21 14:30:00,61.69,61.76,61.33,61.41,105091.0,56.1082,56.1719,55.7808,55.8536,105091.0
2018-12-21 14:40:00,61.42,61.55,61.29,61.43,59951.0,55.8626,55.9809,55.7444,55.8717,59951.0
2018-12-21 14:50:00,61.45,61.68,61.37,61.52,42403.0,55.8899,56.0991,55.8172,55.9536,42403.0
2018-12-21 15:00:00,61.53,61.62,61.32,61.39,70730.0,55.9627,56.0446,55.7717,55.8354,70730.0
2018-12-21 15:10:00,61.37,61.37,60.98,61.04,111897.0,55.8172,55.8172,55.4625,55.517,111897.0
2018-12-21 15:20:00,61.03,61.13,60.89,60.9,112753.0,55.5079,55.5989,55.3806,55.3897,112753.0
2018-12-21 15:30:00,60.89,61.08,60.59,60.62,164123.0,55.3806,55.5534,55.1077,55.135,164123.0
2018-12-21 15:40:00,60.61,60.98,60.59,60.84,168816.0,55.1259,55.4625,55.1077,55.3351,168816.0
2018-12-21 15:50:00,60.83,60.9,59.8,60.09,1169216.0,55.326,55.3897,54.3892,54.653,1169216.0
2018-12-24 09:30:00,60.12,60.19,59.94,60.14,266109.0,54.6803,54.7439,54.5166,54.6985,266109.0
2018-12-24 09:40:00,60.15,60.17,59.76,59.96,197547.0,54.7076,54.7257,54.3528,54.5347,197547.0
2018-12-24 09:50:00,59.94,60.13,59.81,59.99,119946.0,54.5166,54.6894,54.3983,54.562,119946.0
2018-12-24 10:00:00,59.97,60.09,59.65,59.92,103151.0,54.5438,54.653,54.2528,54.4984,103151.0
2018-12-24 10:10:00,59.96,60.33,59.95,60.19,297564.0,54.5347,54.8713,54.5257,54.7439,297564.0
2018-12-24 10:20:00,60.19,60.51,60.08,60.37,130028.0,54.7439,55.035,54.6439,54.9077,130028.0
2018-12-24 10:30:00,60.37,60.69,60.37,60.63,161228.0,54.9077,55.1987,54.9077,55.1441,161228.0
2018-12-24 10:40:00,60.64,60.96,60.6,60.73,83322.0,55.1532,55.4443,55.1168,55.2351,83322.0
2018-12-24 10:50:00,60.72,60.75,60.53,60.71,52955.0,55.226,55.2533,55.0532,55.2169,52955.0
2018-12-24 11:00:00,60.73,60.81,60.27,60.38,67575.0,55.2351,55.3078,54.8167,54.9167,67575.0
2018-12-24 11:10:00,60.36,60.4,60.21,60.27,63644.0,54.8986,54.9349,54.7621,54.8167,63644.0
2018-12-24 11:20:00,60.28,60.36,60.06,60.14,56339.0,54.8258,54.8986,54.6257,54.6985,56339.0
2018-12-24 11:30:00,60.15,60.36,60.12,60.23,43465.0,54.7076,54.8986,54.6803,54.7803,43465.0
2018-12-24 11:40:00,60.26,60.35,59.8,59.83,78314.0,54.8076,54.8895,54.3892,54.4165,78314.0
2018-12-24 11:50:00,59.83,60.2,59.82,60.03,88987.0,54.4165,54.753,54.4074,54.5984,88987.0
2018-12-24 12:00:00,60.07,60.3,59.99,59.99,80628.0,54.6348,54.844,54.562,54.562,80628.0
2018-12-24 12:10:00,60.0,60.15,59.91,60.02,82404.0,54.5711,54.7076,54.4893,54.5893,82404.0
2018-12-24 12:20:00,60.0,60.3,59.88,60.14,98319.0,54.5711,54.844,54.462,54.6985,98319.0
2018-12-24 12:30:00,60.15,60.35,60.07,60.3,93382.0,54.7076,54.8895,54.6348,54.844,93382.0
2018-12-24 12:40:00,60.28,60.64,60.23,60.62,213939.0,54.8258,55.1532,54.7803,55.135,213939.0
2018-12-24 12:50:00,60.63,60.7,59.97,60.04,466912.0,55.1441,55.2078,54.5438,54.6075,466912.0
2018-12-26 09:30:00,60.6,60.86,60.52,60.76,86652.0,55.1168,55.3533,55.0441,55.2624,86652.0
2018-12-26 09:40:00,60.75,60.87,60.42,60.5,117604.0,55.2533,55.3624,54.9531,55.0259,117604.0
2018-12-26 09:50:00,60.49,60.5,60.14,60.16,59958.0,55.0168,55.0259,54.6985,54.7167,59958.0
2018-12-26 10:00:00,60.14,60.25,59.86,59.97,37615.0,54.6985,54.7985,54.4438,54.5438,37615.0
2018-12-26 10:10:00,60.0,60.01,59.47,59.53,53552.0,54.5711,54.5802,54.0891,54.1437,53552.0
2018-12-26 10:20:00,59.52,59.89,59.52,59.7,23591.0,54.1346,54.4711,54.1346,54.2983,23591.0
2018-12-26 10:30:00,59.71,59.77,59.48,59.54,50880.0,54.3074,54.3619,54.0982,54.1528,50880.0
2018-12-26 10:40:00,59.52,59.71,59.51,59.7,33979.0,54.1346,54.3074,54.1255,54.2983,33979.0
2018-12-26 10:50:00,59.7,59.78,59.47,59.57,79426.0,54.2983,54.371,54.0891,54.18,79426.0
2018-12-26 11:00:00,59.6,59.96,59.56,59.94,52237.0,54.2073,54.5347,54.1709,54.5166,52237.0
2018-12-26 11:10:00,59.94,60.26,59.92,60.26,36196.0,54.5166,54.8076,54.4984,54.8076,36196.0
2018-12-26 11:20:00,60.28,60.44,60.23,60.37,42814.0,54.8258,54.9713,54.7803,54.9077,42814.0
2018-12-26 11:30:00,60.39,60.46,60.15,60.39,94322.0,54.9258,54.9895,54.7076,54.9258,94322.0
2018-12-26 11:40:00,60.39,60.57,60.37,60.48,92408.0,54.9258,55.0896,54.9077,55.0077,92408.0
2018-12-26 11:50:00,60.48,60.63,60.35,60.62,40753.0,55.0077,55.1441,54.8895,55.135,40753.0
2018-12-26 12:00:00,60.62,60.81,60.6,60.8,64609.0,55.135,55.3078,55.1168,55.2987,64609.0
2018-12-26 12:10:00,60.78,61.15,60.76,60.9,61260.0,55.2806,55.6171,55.2624,55.3897,61260.0
2018-12-26 12:20:00,60.93,61.04,60.78,60.86,45863.0,55.417,55.517,55.2806,55.3533,45863.0
2018-12-26 12:30:00,60.87,61.02,60.8,60.97,60933.0,55.3624,55.4988,55.2987,55.4534,60933.0
2018-12-26 12:40:00,60.98,61.16,60.93,60.96,60229.0,55.4625,55.6262,55.417,55.4443,60229.0
2018-12-26 12:50:00,60.98,61.15,60.97,61.05,28510.0,55.4625,55.6171,55.4534,55.5261,28510.0
2018-12-26 13:00:00,61.08,61.1,60.85,60.92,52765.0,55.5534,55.5716,55.3442,55.4079,52765.0
2018-12-26 13:10:00,60.91,60.92,60.52,60.55,91743.0,55.3988,55.4079,55.0441,55.0714,91743.0
2018-12-26 13:20:00,60.56,60.81,60.56,60.72,40545.0,55.0805,55.3078,55.0805,55.226,40545.0
2018-12-26 13:30:00,60.71,60.86,60.7,60.85,26489.0,55.2169,55.3533,55.2078,55.3442,26489.0
2018-12-26 13:40:00,60.86,61.05,60.82,60.97,66742.0,55.3533,55.5261,55.3169,55.4534,66742.0
2018-12-26 13:50:00,60.99,61.29,60.97,61.25,31778.0,55.4716,55.7444,55.4534,55.708,31778.0
2018-12-26 14:00:00,61.27,61.28,61.1,61.18,56982.0,55.7262,55.7353,55.5716,55.6444,56982.0
2018-12-26 14:10:00,61.18,61.31,61.0,61.03,53998.0,55.6444,55.7626,55.4806,55.5079,53998.0
2018-12-26 14:20:00,61.04,61.09,60.9,60.99,66932.0,55.517,55.5625,55.3897,55.4716,66932.0
2018-12-26 14:30:00,61.0,61.22,61.0,61.16,41314.0,55.4806,55.6807,55.4806,55.6262,41314.0
2018-12-26 14:40:00,61.17,61.22,61.04,61.1,43445.0,55.6353,55.6807,55.517,55.5716,43445.0
2018-12-26 14:50:00,61.11,61.35,61.1,61.35,50174.0,55.5807,55.799,55.5716,55.799,50174.0
2018-12-26 15:00:00,61.33,61.46,61.25,61.41,56325.0,55.7808,55.899,55.708,55.8536,56325.0
2018-12-26 15:10:00,61.41,61.58,61.4,61.44,60958.0,55.8536,56.0082,55.8445,55.8808,60958.0
2018-12-26 15:20:00,61.44,61.64,61.44,61.59,67671.0,55.8808,56.0627,55.8808,56.0173,67671.0
2018-12-26 15:30:00,61.6,61.87,61.56,61.87,105841.0,56.0264,56.2719,55.99,56.2719,105841.0
2018-12-26 15:40:00,61.86,62.14,61.79,61.91,136158.0,56.2628,56.5175,56.1992,56.3083,136158.0
2018-12-26 15:50:00,61.92,62.35,61.9,62.35,380927.0,56.3174,56.7085,56.2992,56.7085,380927.0
2018-12-27 09:30:00,61.68,62.05,61.29,61.79,138588.0,56.0991,56.4356,55.7444,56.1992,138588.0
2018-12-27 09:40:00,61.8,61.82,61.1,61.11,72741.0,56.2083,56.2265,55.5716,55.5807,72741.0
2018-12-27 09:50:00,61.1,61.29,60.99,61.24,50725.0,55.5716,55.7444,55.4716,55.6989,50725.0
2018-12-27 10:00:00,61.23,61.57,61.16,61.16,74178.0,55.6898,55.9991,55.6262,55.6262,74178.0
2018-12-27 10:10:00,61.18,61.24,60.91,60.91,58862.0,55.6444,55.6989,55.3988,55.3988,58862.0
2018-12-27 10:20:00,60.91,61.12,60.89,60.99,78505.0,55.3988,55.5898,55.3806,55.4716,78505.0
2018-12-27 10:30:00,60.98,61.5,60.92,61.38,127443.0,55.4625,55.9354,55.4079,55.8263,127443.0
2018-12-27 10:40:00,61.37,61.73,61.33,61.6,35401.0,55.8172,56.1446,55.7808,56.0264,35401.0
2018-12-27 10:50:00,61.58,61.61,61.35,61.44,52027.0,56.0082,56.0355,55.799,55.8808,52027.0
2018-12-27 11:00:00,61.41,61.43,61.17,61.25,44410.0,55.8536,55.8717,55.6353,55.708,44410.0
2018-12-27 11:10:00,61.24,61.46,61.21,61.46,30432.0,55.6989,55.899,55.6716,55.899,30432.0
2018-12-27 11:20:00,61.44,61.63,61.38,61.57,27636.0,55.8808,56.0536,55.8263,55.9991,27636.0
2018-12-27 11:30:00,61.58,61.83,61.58,61.65,29533.0,56.0082,56.2355,56.0082,56.0718,29533.0
2018-12-27 11:40:00,61.65,61.65,61.24,61.27,52280.0,56.0718,56.0718,55.6989,55.7262,52280.0
2018-12-27 11:50:00,61.27,61.47,61.26,61.41,50254.0,55.7262,55.9081,55.7171,55.8536,50254.0
2018-12-27 12:00:00,61.41,61.53,61.28,61.53,130403.0,55.8536,55.9627,55.7353,55.9627,130403.0
2018-12-27 12:10:00,61.54,61.75,61.43,61.68,86654.0,55.9718,56.1628,55.8717,56.0991,86654.0
2018-12-27 12:20:00,61.66,61.73,61.17,61.27,41249.0,56.0809,56.1446,55.6353,55.7262,41249.0
2018-12-27 12:30:00,61.25,61.41,61.21,61.35,31006.0,55.708,55.8536,55.6716,55.799,31006.0
2018-12-27 12:40:00,61.35,61.4,61.18,61.32,34362.0,55.799,55.8445,55.6444,55.7717,34362.0
2018-12-27 12:50:00,61.32,61.47,61.29,61.45,23746.0,55.7717,55.9081,55.7444,55.8899,23746.0
2018-12-27 13:00:00,61.45,61.59,61.39,61.57,30725.0,55.8899,56.0173,55.8354,55.9991,30725.0
2018-12-27 13:10:00,61.57,61.6,61.42,61.45,33273.0,55.9991,56.0264,55.8626,55.8899,33273.0
2018-12-27 13:20:00,61.46,61.49,61.29,61.32,18434.0,55.899,55.9263,55.7444,55.7717,18434.0
2018-12-27 13:30:00,61.3,61.42,61.27,61.3,32334.0,55.7535,55.8626,55.7262,55.7535,32334.0
2018-12-27 13:40:00,61.3,61.33,61.0,61.01,40051.0,55.7535,55.7808,55.4806,55.4897,40051.0
2018-12-27 13:50:00,61.01,61.11,60.91,61.1,44300.0,55.4897,55.5807,55.3988,55.5716,44300.0
2018-12-27 14:00:00,61.08,61.21,60.96,61.0,80934.0,55.5534,55.6716,55.4443,55.4806,80934.0
2018-12-27 14:10:00,60.99,61.1,60.96,61.01,75875.0,55.4716,55.5716,55.4443,55.4897,75875.0
2018-12-27 14:20:00,61.02,61.19,61.0,61.19,31684.0,55.4988,55.6535,55.4806,55.6535,31684.0
2018-12-27 14:30:00,61.18,61.22,61.06,61.2,28430.0,55.6444,55.6807,55.5352,55.6626,28430.0
2018-12-27 14:40:00,61.19,61.55,61.18,61.35,36519.0,55.6535,55.9809,55.6444,55.799,36519.0
2018-12-27 14:50:00,61.34,61.67,61.31,61.62,64599.0,55.7899,56.09,55.7626,56.0446,64599.0
2018-12-27 15:00:00,61.64,61.65,61.41,61.57,46754.0,56.0627,56.0718,55.8536,55.9991,46754.0
2018-12-27 15:10:00,61.59,61.9,61.51,61.85,42651.0,56.0173,56.2992,55.9445,56.2537,42651.0
2018-12-27 15:20:00,61.86,62.39,61.86,62.32,72983.0,56.2628,56.7449,56.2628,56.6812,72983.0
2018-12-27 15:30:00,62.32,62.67,62.15,62.61,69295.0,56.6812,56.9995,56.5266,56.945,69295.0
2018-12-27 15:40:00,62.59,63.06,62.59,62.8,117329.0,56.9268,57.3543,56.9268,57.1178,117329.0
2018-12-27 15:50:00,62.8,63.11,62.46,63.11,283373.0,57.1178,57.3997,56.8085,57.3997,283373.0
2018-12-28 09:30:00,63.41,63.71,63.04,63.15,102141.0,57.6726,57.9454,57.3361,57.4361,102141.0
2018-12-28 09:40:00,63.14,63.45,63.09,63.1,87169.0,57.427,57.709,57.3815,57.3906,87169.0
2018-12-28 09:50:00,63.1,63.23,62.95,63.11,52989.0,57.3906,57.5089,57.2542,57.3997,52989.0
2018-12-28 10:00:00,63.11,63.18,62.96,62.96,42895.0,57.3997,57.4634,57.2633,57.2633,42895.0
2018-12-28 10:10:00,62.96,63.02,62.76,62.91,59294.0,57.2633,57.3179,57.0814,57.2178,59294.0
2018-12-28 10:20:00,62.91,63.06,62.69,62.78,72458.0,57.2178,57.3543,57.0177,57.0996,72458.0
2018-12-28 10:30:00,62.75,62.86,62.42,62.54,59527.0,57.0723,57.1724,56.7722,56.8813,59527.0
2018-12-28 10:40:00,62.54,63.01,62.49,62.96,45321.0,56.8813,57.3088,56.8358,57.2633,45321.0
2018-12-28 10:50:00,62.98,63.12,62.81,62.83,33017.0,57.2815,57.4088,57.1269,57.1451,33017.0
2018-12-28 11:00:00,62.85,63.0,62.75,62.95,25353.0,57.1633,57.2997,57.0723,57.2542,25353.0
2018-12-28 11:10:00,62.97,63.15,62.89,62.97,37135.0,57.2724,57.4361,57.1996,57.2724,37135.0
2018-12-28 11:20:00,62.98,63.12,62.87,63.12,27772.0,57.2815,57.4088,57.1814,57.4088,27772.0
2018-12-28 11:30:00,63.1,63.34,63.0,63.3,34848.0,57.3906,57.6089,57.2997,57.5725,34848.0
2018-12-28 11:40:00,63.31,63.34,63.04,63.15,30493.0,57.5816,57.6089,57.3361,57.4361,30493.0
2018-12-28 11:50:00,63.14,63.27,63.07,63.19,20570.0,57.427,57.5453,57.3634,57.4725,20570.0
2018-12-28 12:00:00,63.23,63.39,63.16,63.32,30404.0,57.5089,57.6544,57.4452,57.5907,30404.0
2018-12-28 12:10:00,63.33,63.38,63.11,63.18,28362.0,57.5998,57.6453,57.3997,57.4634,28362.0
2018-12-28 12:20:00,63.21,63.36,63.18,63.27,36221.0,57.4907,57.6271,57.4634,57.5453,36221.0
2018-12-28 12:30:00,63.28,63.4,63.25,63.4,21737.0,57.5544,57.6635,57.5271,57.6635,21737.0
2018-12-28 12:40:00,63.45,63.46,63.18,63.21,23514.0,57.709,57.7181,57.4634,57.4907,23514.0
2018-12-28 12:50:00,63.22,63.27,63.05,63.05,24518.0,57.4998,57.5453,57.3452,57.3452,24518.0
2018-12-28 13:00:00,63.09,63.25,63.08,63.25,20063.0,57.3815,57.5271,57.3724,57.5271,20063.0
2018-12-28 13:10:00,63.25,63.34,63.13,63.14,20552.0,57.5271,57.6089,57.4179,57.427,20552.0
2018-12-28 13:20:00,63.14,63.17,62.97,63.07,25257.0,57.427,57.4543,57.2724,57.3634,25257.0
2018-12-28 13:30:00,63.1,63.1,62.91,62.99,22851.0,57.3906,57.3906,57.2178,57.2906,22851.0
2018-12-28 13:40:00,62.99,63.16,62.94,63.14,21078.0,57.2906,57.4452,57.2451,57.427,21078.0
2018-12-28 13:50:00,63.13,63.26,63.12,63.2,16186.0,57.4179,57.5362,57.4088,57.4816,16186.0
2018-12-28 14:00:00,63.2,63.44,63.2,63.37,28942.0,57.4816,57.6999,57.4816,57.6362,28942.0
2018-12-28 14:10:00,63.37,63.61,63.31,63.48,37847.0,57.6362,57.8545,57.5816,57.7363,37847.0
2018-12-28 14:20:00,63.48,63.56,63.4,63.49,16093.0,57.7363,57.809,57.6635,57.7454,16093.0
2018-12-28 14:30:00,63.47,63.65,63.42,63.65,17453.0,57.7272,57.8909,57.6817,57.8909,17453.0
2018-12-28 14:40:00,63.64,63.8,63.57,63.77,30154.0,57.8818,58.0273,57.8181,58.0,30154.0
2018-12-28 14:50:00,63.76,63.9,63.7,63.8,38893.0,57.9909,58.1183,57.9363,58.0273,38893.0
2018-12-28 15:00:00,63.8,63.85,63.36,63.46,34963.0,58.0273,58.0728,57.6271,57.7181,34963.0
2018-12-28 15:10:00,63.45,63.55,63.28,63.3,47021.0,57.709,57.7999,57.5544,57.5725,47021.0
2018-12-28 15:20:00,63.28,63.3,62.89,63.02,42837.0,57.5544,57.5725,57.1996,57.3179,42837.0
2018-12-28 15:30:00,63.0,63.01,62.77,62.79,61997.0,57.2997,57.3088,57.0905,57.1087,61997.0
2018-12-28 15:40:00,62.76,62.87,62.66,62.85,57916.0,57.0814,57.1814,56.9904,57.1633,57916.0
2018-12-28 15:50:00,62.86,63.04,62.73,62.93,177145.0,57.1724,57.3361,57.0541,57.236,177145.0
2018-12-31 09:30:00,63.28,63.62,63.13,63.55,152379.0,57.5544,57.8636,57.4179,57.7999,152379.0
2018-12-31 09:40:00,63.58,63.6,63.29,63.31,21381.0,57.8272,57.8454,57.5634,57.5816,21381.0
2018-12-31 09:50:00,63.33,63.39,63.18,63.38,41053.0,57.5998,57.6544,57.4634,57.6453,41053.0
2018-12-31 10:00:00,63.38,63.49,63.32,63.37,28021.0,57.6453,57.7454,57.5907,57.6362,28021.0
2018-12-31 10:10:00,63.36,63.41,63.19,63.28,31063.0,57.6271,57.6726,57.4725,57.5544,31063.0
2018-12-31 10:20:00,63.27,63.37,63.15,63.28,28340.0,57.5453,57.6362,57.4361,57.5544,28340.0
2018-12-31 10:30:00,63.28,63.29,63.02,63.11,35893.0,57.5544,57.5634,57.3179,57.3997,35893.0
2018-12-31 10:40:00,63.13,63.41,63.13,63.28,66356.0,57.4179,57.6726,57.4179,57.5544,66356.0
2018-12-31 10:50:00,63.27,63.31,63.17,63.26,105441.0,57.5453,57.5816,57.4543,57.5362,105441.0
2018-12-31 11:00:00,63.26,63.36,63.19,63.3,49327.0,57.5362,57.6271,57.4725,57.5725,49327.0
2018-12-31 11:10:00,63.28,63.28,63.12,63.19,37829.0,57.5544,57.5544,57.4088,57.4725,37829.0
2018-12-31 11:20:00,63.19,63.35,63.1,63.35,48959.0,57.4725,57.618,57.3906,57.618,48959.0
2018-12-31 11:30:00,63.34,63.36,63.07,63.16,37473.0,57.6089,57.6271,57.3634,57.4452,37473.0
2018-12-31 11:40:00,63.16,63.2,63.05,63.18,23568.0,57.4452,57.4816,57.3452,57.4634,23568.0
2018-12-31 11:50:00,63.2,63.29,63.15,63.29,26951.0,57.4816,57.5634,57.4361,57.5634,26951.0
2018-12-31 12:00:00,63.29,63.33,63.21,63.28,17196.0,57.5634,57.5998,57.4907,57.5544,17196.0
2018-12-31 12:10:00,63.28,63.32,63.17,63.22,30259.0,57.5544,57.5907,57.4543,57.4998,30259.0
2018-12-31 12:20:00,63.23,63.4,63.23,63.35,22293.0,57.5089,57.6635,57.5089,57.618,22293.0
2018-12-31 12:30:00,63.37,63.44,63.28,63.41,24376.0,57.6362,57.6999,57.5544,57.6726,24376.0
2018-12-31 12:40:00,63.41,63.43,63.33,63.39,19781.0,57.6726,57.6908,57.5998,57.6544,19781.0
2018-12-31 12:50:00,63.38,63.48,63.32,63.48,29090.0,57.6453,57.7363,57.5907,57.7363,29090.0
2018-12-31 13:00:00,63.49,63.54,63.45,63.54,20549.0,57.7454,57.7908,57.709,57.7908,20549.0
2018-12-31 13:10:00,63.53,63.62,63.47,63.59,25376.0,57.7817,57.8636,57.7272,57.8363,25376.0
2018-12-31 13:20:00,63.6,63.66,63.57,63.64,10957.0,57.8454,57.9,57.8181,57.8818,10957.0
2018-12-31 13:30:00,63.65,63.66,63.56,63.58,25680.0,57.8909,57.9,57.809,57.8272,25680.0
2018-12-31 13:40:00,63.58,63.61,63.39,63.44,23202.0,57.8272,57.8545,57.6544,57.6999,23202.0
2018-12-31 13:50:00,63.45,63.47,63.36,63.36,19489.0,57.709,57.7272,57.6271,57.6271,19489.0
2018-12-31 14:00:00,63.37,63.38,63.22,63.36,27233.0,57.6362,57.6453,57.4998,57.6271,27233.0
2018-12-31 14:10:00,63.35,63.39,63.22,63.35,31122.0,57.618,57.6544,57.4998,57.618,31122.0
2018-12-31 14:20:00,63.35,63.35,63.07,63.1,32191.0,57.618,57.618,57.3634,57.3906,32191.0
2018-12-31 14:30:00,63.08,63.15,63.02,63.12,34592.0,57.3724,57.4361,57.3179,57.4088,34592.0
2018-12-31 14:40:00,63.12,63.33,63.11,63.28,17189.0,57.4088,57.5998,57.3997,57.5544,17189.0
2018-12-31 14:50:00,63.28,63.42,63.24,63.26,25420.0,57.5544,57.6817,57.518,57.5362,25420.0
2018-12-31 15:00:00,63.25,63.4,63.24,63.27,34758.0,57.5271,57.6635,57.518,57.5453,34758.0
2018-12-31 15:10:00,63.21,63.32,63.2,63.32,25376.0,57.4907,57.5907,57.4816,57.5907,25376.0
2018-12-31 15:20:00,63.33,63.43,63.18,63.33,42523.0,57.5998,57.6908,57.4634,57.5998,42523.0
2018-12-31 15:30:00,63.34,63.46,63.33,63.42,36680.0,57.6089,57.7181,57.5998,57.6817,36680.0
2018-12-31 15:40:00,63.42,63.54,63.3,63.32,55060.0,57.6817,57.7908,57.5725,57.5907,55060.0
2018-12-31 15:50:00,63.33,63.5,63.09,63.5,240825.0,57.5998,57.7544,57.3815,57.7544,240825.0
2019-01-02 09:30:00,62.5,63.27,62.5,62.7,188728.0,56.8449,57.5453,56.8449,57.0268,188728.0
2019-01-02 09:40:00,62.69,63.04,62.64,63.0,71699.0,57.0177,57.3361,56.9723,57.2997,71699.0
2019-01-02 09:50:00,63.0,63.11,62.9,63.11,34850.0,57.2997,57.3997,57.2087,57.3997,34850.0
2019-01-02 10:00:00,63.1,63.51,62.98,63.49,57732.0,57.3906,57.7635,57.2815,57.7454,57732.0
2019-01-02 10:10:00,63.5,63.51,63.34,63.35,33535.0,57.7544,57.7635,57.6089,57.618,33535.0
2019-01-02 10:20:00,63.36,63.61,63.32,63.32,45298.0,57.6271,57.8545,57.5907,57.5907,45298.0
2019-01-02 10:30:00,63.32,63.4,63.24,63.34,26313.0,57.5907,57.6635,57.518,57.6089,26313.0
2019-01-02 10:40:00,63.41,63.49,63.37,63.39,45610.0,57.6726,57.7454,57.6362,57.6544,45610.0
2019-01-02 10:50:00,63.38,63.61,63.36,63.49,67738.0,57.6453,57.8545,57.6271,57.7454,67738.0
2019-01-02 11:00:00,63.49,63.71,63.42,63.66,44684.0,57.7454,57.9454,57.6817,57.9,44684.0
2019-01-02 11:10:00,63.68,63.79,63.63,63.78,27159.0,57.9182,58.0182,57.8727,58.0091,27159.0
2019-01-02 11:20:00,63.79,63.81,63.55,63.58,28048.0,58.0182,58.0364,57.7999,57.8272,28048.0
2019-01-02 11:30:00,63.57,63.6,63.41,63.45,45233.0,57.8181,57.8454,57.6726,57.709,45233.0
2019-01-02 11:40:00,63.46,63.66,63.42,63.63,29892.0,57.7181,57.9,57.6817,57.8727,29892.0
2019-01-02 11:50:00,63.63,63.64,63.32,63.36,27032.0,57.8727,57.8818,57.5907,57.6271,27032.0
2019-01-02 12:00:00,63.34,63.43,63.27,63.34,43880.0,57.6089,57.6908,57.5453,57.6089,43880.0
2019-01-02 12:10:00,63.36,63.39,63.29,63.35,25745.0,57.6271,57.6544,57.5634,57.618,25745.0
2019-01-02 12:20:00,63.35,63.35,63.16,63.3,54419.0,57.618,57.618,57.4452,57.5725,54419.0
2019-01-02 12:30:00,63.29,63.4,63.24,63.39,119905.0,57.5634,57.6635,57.518,57.6544,119905.0
2019-01-02 12:40:00,63.37,63.45,63.34,63.38,76817.0,57.6362,57.709,57.6089,57.6453,76817.0
2019-01-02 12:50:00,63.38,63.59,63.34,63.46,55894.0,57.6453,57.8363,57.6089,57.7181,55894.0
2019-01-02 13:00:00,63.46,63.58,63.42,63.51,46208.0,57.7181,57.8272,57.6817,57.7635,46208.0
2019-01-02 13:10:00,63.5,63.5,63.42,63.48,28335.0,57.7544,57.7544,57.6817,57.7363,28335.0
2019-01-02 13:20:00,63.5,63.51,63.41,63.43,70020.0,57.7544,57.7635,57.6726,57.6908,70020.0
2019-01-02 13:30:00,63.44,63.57,63.44,63.49,44714.0,57.6999,57.8181,57.6999,57.7454,44714.0
2019-01-02 13:40:00,63.5,63.57,63.45,63.5,38163.0,57.7544,57.8181,57.709,57.7544,38163.0
2019-01-02 13:50:00,63.5,63.56,63.46,63.55,40058.0,57.7544,57.809,57.7181,57.7999,40058.0
2019-01-02 14:00:00,63.55,63.55,63.31,63.36,61086.0,57.7999,57.7999,57.5816,57.6271,61086.0
2019-01-02 14:10:00,63.37,63.37,63.21,63.29,30142.0,57.6362,57.6362,57.4907,57.5634,30142.0
2019-01-02 14:20:00,63.28,63.39,63.22,63.23,30502.0,57.5544,57.6544,57.4998,57.5089,30502.0
2019-01-02 14:30:00,63.22,63.4,63.21,63.32,43608.0,57.4998,57.6635,57.4907,57.5907,43608.0
2019-01-02 14:40:00,63.33,63.36,63.19,63.35,36902.0,57.5998,57.6271,57.4725,57.618,36902.0
2019-01-02 14:50:00,63.35,63.35,63.17,63.17,34746.0,57.618,57.618,57.4543,57.4543,34746.0
2019-01-02 15:00:00,63.17,63.26,62.99,62.99,54028.0,57.4543,57.5362,57.2906,57.2906,54028.0
2019-01-02 15:10:00,63.0,63.13,62.9,62.94,48464.0,57.2997,57.4179,57.2087,57.2451,48464.0
2019-01-02 15:20:00,62.94,63.07,62.91,62.98,97364.0,57.2451,57.3634,57.2178,57.2815,97364.0
2019-01-02 15:30:00,62.98,63.02,62.85,62.86,81401.0,57.2815,57.3179,57.1633,57.1724,81401.0
2019-01-02 15:40:00,62.85,62.97,62.81,62.88,93485.0,57.1633,57.2724,57.1269,57.1905,93485.0
2019-01-02 15:50:00,62.89,63.14,62.88,63.09,289320.0,57.1996,57.427,57.1905,57.3815,289320.0
2019-01-03 09:30:00,62.36,62.97,62.07,62.22,231500.0,56.7176,57.2724,56.4538,56.5903,231500.0
2019-01-03 09:40:00,62.24,62.34,61.9,61.9,102489.0,56.6085,56.6994,56.2992,56.2992,102489.0
2019-01-03 09:50:00,61.89,62.2,61.87,62.07,96361.0,56.2901,56.5721,56.2719,56.4538,96361.0
2019-01-03 10:00:00,62.06,62.06,61.75,61.75,55360.0,56.4447,56.4447,56.1628,56.1628,55360.0
2019-01-03 10:10:00,61.76,61.78,61.49,61.68,53030.0,56.1719,56.1901,55.9263,56.0991,53030.0
2019-01-03 10:20:00,61.68,61.88,61.65,61.7,58298.0,56.0991,56.281,56.0718,56.1173,58298.0
2019-01-03 10:30:00,61.65,61.7,61.35,61.41,73019.0,56.0718,56.1173,55.799,55.8536,73019.0
2019-01-03 10:40:00,61.4,61.52,61.37,61.4,78680.0,55.8445,55.9536,55.8172,55.8445,78680.0
2019-01-03 10:50:00,61.4,61.76,61.37,61.73,55569.0,55.8445,56.1719,55.8172,56.1446,55569.0
2019-01-03 11:00:00,61.77,61.8,61.62,61.63,68849.0,56.181,56.2083,56.0446,56.0536,68849.0
2019-01-03 11:10:00,61.64,62.0,61.63,61.88,55051.0,56.0627,56.3902,56.0536,56.281,55051.0
2019-01-03 11:20:00,61.9,62.04,61.83,61.85,55113.0,56.2992,56.4265,56.2355,56.2537,55113.0
2019-01-03 11:30:00,61.85,62.12,61.77,62.09,95043.0,56.2537,56.4993,56.181,56.472,95043.0
2019-01-03 11:40:00,62.12,62.33,62.1,62.21,78225.0,56.4993,56.6903,56.4811,56.5812,78225.0
2019-01-03 11:50:00,62.21,62.29,62.11,62.22,43199.0,56.5812,56.6539,56.4902,56.5903,43199.0
2019-01-03 12:00:00,62.2,62.29,62.08,62.12,48750.0,56.5721,56.6539,56.4629,56.4993,48750.0
2019-01-03 12:10:00,62.12,62.24,62.02,62.09,50560.0,56.4993,56.6085,56.4084,56.472,50560.0
2019-01-03 12:20:00,62.1,62.12,61.9,61.99,44382.0,56.4811,56.4993,56.2992,56.3811,44382.0
2019-01-03 12:30:00,61.98,62.17,61.9,61.96,36040.0,56.372,56.5448,56.2992,56.3538,36040.0
2019-01-03 12:40:00,61.97,62.03,61.9,61.96,47624.0,56.3629,56.4175,56.2992,56.3538,47624.0
2019-01-03 12:50:00,61.96,62.13,61.93,62.06,54493.0,56.3538,56.5084,56.3265,56.4447,54493.0
2019-01-03 13:00:00,62.06,62.06,61.83,61.91,58541.0,56.4447,56.4447,56.2355,56.3083,58541.0
2019-01-03 13:10:00,61.9,62.03,61.6,61.76,55313.0,56.2992,56.4175,56.0264,56.1719,55313.0
2019-01-03 13:20:00,61.76,61.83,61.72,61.81,43969.0,56.1719,56.2355,56.1355,56.2174,43969.0
2019-01-03 13:30:00,61.8,61.94,61.72,61.94,51264.0,56.2083,56.3356,56.1355,56.3356,51264.0
2019-01-03 13:40:00,61.92,61.94,61.74,61.75,40925.0,56.3174,56.3356,56.1537,56.1628,40925.0
2019-01-03 13:50:00,61.75,61.76,61.57,61.68,41415.0,56.1628,56.1719,55.9991,56.0991,41415.0
2019-01-03 14:00:00,61.66,61.79,61.62,61.72,64319.0,56.0809,56.1992,56.0446,56.1355,64319.0
2019-01-03 14:10:00,61.74,61.81,61.6,61.77,49166.0,56.1537,56.2174,56.0264,56.181,49166.0
2019-01-03 14:20:00,61.77,61.94,61.65,61.93,52599.0,56.181,56.3356,56.0718,56.3265,52599.0
2019-01-03 14:30:00,61.93,61.99,61.63,61.68,59875.0,56.3265,56.3811,56.0536,56.0991,59875.0
2019-01-03 14:40:00,61.66,61.73,61.45,61.5,119989.0,56.0809,56.1446,55.8899,55.9354,119989.0
2019-01-03 14:50:00,61.5,61.53,61.34,61.43,46469.0,55.9354,55.9627,55.7899,55.8717,46469.0
2019-01-03 15:00:00,61.43,61.45,61.27,61.31,53982.0,55.8717,55.8899,55.7262,55.7626,53982.0
2019-01-03 15:10:00,61.32,61.46,61.22,61.43,80182.0,55.7717,55.899,55.6807,55.8717,80182.0
2019-01-03 15:20:00,61.42,61.48,61.31,61.39,85914.0,55.8626,55.9172,55.7626,55.8354,85914.0
2019-01-03 15:30:00,61.4,61.62,61.37,61.44,93851.0,55.8445,56.0446,55.8172,55.8808,93851.0
2019-01-03 15:40:00,61.44,61.46,61.32,61.35,105877.0,55.8808,55.899,55.7717,55.799,105877.0
2019-01-03 15:50:00,61.34,61.4,61.01,61.09,344699.0,55.7899,55.8445,55.4897,55.5625,344699.0
2019-01-04 09:30:00,62.28,63.65,61.95,62.76,252956.0,56.6448,57.8909,56.3447,57.0814,252956.0
2019-01-04 09:40:00,62.77,62.8,62.5,62.74,196258.0,57.0905,57.1178,56.8449,57.0632,196258.0
2019-01-04 09:50:00,62.73,62.81,62.61,62.7,152322.0,57.0541,57.1269,56.945,57.0268,152322.0
2019-01-04 10:00:00,62.75,62.84,62.55,62.63,131668.0,57.0723,57.1542,56.8904,56.9632,131668.0
2019-01-04 10:10:00,62.65,62.78,62.58,62.62,83169.0,56.9814,57.0996,56.9177,56.9541,83169.0
2019-01-04 10:20:00,62.59,63.2,62.52,63.18,162795.0,56.9268,57.4816,56.8631,57.4634,162795.0
2019-01-04 10:30:00,63.18,63.33,63.05,63.09,77335.0,57.4634,57.5998,57.3452,57.3815,77335.0
2019-01-04 10:40:00,63.1,63.15,62.92,63.06,84078.0,57.3906,57.4361,57.2269,57.3543,84078.0
2019-01-04 10:50:00,63.07,63.28,63.06,63.28,113581.0,57.3634,57.5544,57.3543,57.5544,113581.0
2019-01-04 11:00:00,63.29,63.54,63.28,63.52,60352.0,57.5634,57.7908,57.5544,57.7726,60352.0
2019-01-04 11:10:00,63.51,63.61,63.39,63.56,71293.0,57.7635,57.8545,57.6544,57.809,71293.0
2019-01-04 11:20:00,63.57,63.58,63.42,63.48,69674.0,57.8181,57.8272,57.6817,57.7363,69674.0
2019-01-04 11:30:00,63.49,63.49,63.28,63.38,53966.0,57.7454,57.7454,57.5544,57.6453,53966.0
2019-01-04 11:40:00,63.39,63.53,63.36,63.48,74153.0,57.6544,57.7817,57.6271,57.7363,74153.0
2019-01-04 11:50:00,63.46,63.65,63.44,63.44,67561.0,57.7181,57.8909,57.6999,57.6999,67561.0
2019-01-04 12:00:00,63.41,63.56,63.34,63.54,53947.0,57.6726,57.809,57.6089,57.7908,53947.0
2019-01-04 12:10:00,63.54,63.7,63.5,63.7,87724.0,57.7908,57.9363,57.7544,57.9363,87724.0
2019-01-04 12:20:00,63.69,63.71,63.53,63.55,57863.0,57.9273,57.9454,57.7817,57.7999,57863.0
2019-01-04 12:30:00,63.55,63.61,63.51,63.57,29637.0,57.7999,57.8545,57.7635,57.8181,29637.0
2019-01-04 12:40:00,63.6,63.77,63.58,63.75,60233.0,57.8454,58.0,57.8272,57.9818,60233.0
2019-01-04 12:50:00,63.75,63.78,63.68,63.68,29781.0,57.9818,58.0091,57.9182,57.9182,29781.0
2019-01-04 13:00:00,63.7,63.8,63.7,63.76,49549.0,57.9363,58.0273,57.9363,57.9909,49549.0
2019-01-04 13:10:00,63.77,63.77,63.67,63.73,32321.0,58.0,58.0,57.9091,57.9636,32321.0
2019-01-04 13:20:00,63.72,63.75,63.67,63.73,27338.0,57.9545,57.9818,57.9091,57.9636,27338.0
2019-01-04 13:30:00,63.74,63.75,63.64,63.65,72862.0,57.9727,57.9818,57.8818,57.8909,72862.0
2019-01-04 13:40:00,63.65,63.68,63.48,63.66,195994.0,57.8909,57.9182,57.7363,57.9,195994.0
2019-01-04 13:50:00,63.64,63.73,63.6,63.7,55436.0,57.8818,57.9636,57.8454,57.9363,55436.0
2019-01-04 14:00:00,63.7,63.71,63.54,63.6,38765.0,57.9363,57.9454,57.7908,57.8454,38765.0
2019-01-04 14:10:00,63.6,63.69,63.58,63.65,35886.0,57.8454,57.9273,57.8272,57.8909,35886.0
2019-01-04 14:20:00,63.65,63.74,63.65,63.7,50671.0,57.8909,57.9727,57.8909,57.9363,50671.0
2019-01-04 14:30:00,63.7,63.79,63.67,63.75,68602.0,57.9363,58.0182,57.9091,57.9818,68602.0
2019-01-04 14:40:00,63.75,63.78,63.46,63.54,62532.0,57.9818,58.0091,57.7181,57.7908,62532.0
2019-01-04 14:50:00,63.53,63.54,63.44,63.5,60075.0,57.7817,57.7908,57.6999,57.7544,60075.0
2019-01-04 15:00:00,63.51,63.68,63.49,63.6,113629.0,57.7635,57.9182,57.7454,57.8454,113629.0
2019-01-04 15:10:00,63.6,63.7,63.58,63.65,54873.0,57.8454,57.9363,57.8272,57.8909,54873.0
2019-01-04 15:20:00,63.64,63.67,63.51,63.56,60501.0,57.8818,57.9091,57.7635,57.809,60501.0
2019-01-04 15:30:00,63.56,63.71,63.53,63.61,111120.0,57.809,57.9454,57.7817,57.8545,111120.0
2019-01-04 15:40:00,63.61,63.79,63.6,63.71,226018.0,57.8545,58.0182,57.8454,57.9454,226018.0
2019-01-04 15:50:00,63.71,63.76,63.64,63.7,300504.0,57.9454,57.9909,57.8818,57.9363,300504.0
2019-01-07 09:30:00,63.35,63.4,62.94,63.33,236805.0,57.618,57.6635,57.2451,57.5998,236805.0
2019-01-07 09:40:00,63.34,63.36,63.12,63.29,164690.0,57.6089,57.6271,57.4088,57.5634,164690.0
2019-01-07 09:50:00,63.29,63.3,62.8,63.1,72148.0,57.5634,57.5725,57.1178,57.3906,72148.0
2019-01-07 10:00:00,63.11,63.4,63.05,63.2,75602.0,57.3997,57.6635,57.3452,57.4816,75602.0
2019-01-07 10:10:00,63.19,63.22,62.97,62.98,73468.0,57.4725,57.4998,57.2724,57.2815,73468.0
2019-01-07 10:20:00,62.98,63.07,62.84,63.0,48670.0,57.2815,57.3634,57.1542,57.2997,48670.0
2019-01-07 10:30:00,62.99,63.21,62.97,63.13,85435.0,57.2906,57.4907,57.2724,57.4179,85435.0
2019-01-07 10:40:00,63.12,63.33,63.11,63.32,68838.0,57.4088,57.5998,57.3997,57.5907,68838.0
2019-01-07 10:50:00,63.31,63.53,63.31,63.45,59146.0,57.5816,57.7817,57.5816,57.709,59146.0
2019-01-07 11:00:00,63.44,63.65,63.41,63.48,103022.0,57.6999,57.8909,57.6726,57.7363,103022.0
2019-01-07 11:10:00,63.48,63.51,63.35,63.43,45157.0,57.7363,57.7635,57.618,57.6908,45157.0
2019-01-07 11:20:00,63.43,63.52,63.33,63.35,50687.0,57.6908,57.7726,57.5998,57.618,50687.0
2019-01-07 11:30:00,63.35,63.59,63.32,63.53,54831.0,57.618,57.8363,57.5907,57.7817,54831.0
2019-01-07 11:40:00,63.54,63.63,63.5,63.57,83042.0,57.7908,57.8727,57.7544,57.8181,83042.0
2019-01-07 11:50:00,63.57,63.72,63.55,63.63,71638.0,57.8181,57.9545,57.7999,57.8727,71638.0
2019-01-07 12:00:00,63.62,63.69,63.58,63.61,55356.0,57.8636,57.9273,57.8272,57.8545,55356.0
2019-01-07 12:10:00,63.61,63.74,63.56,63.58,39580.0,57.8545,57.9727,57.809,57.8272,39580.0
2019-01-07 12:20:00,63.57,63.72,63.57,63.7,42305.0,57.8181,57.9545,57.8181,57.9363,42305.0
2019-01-07 12:30:00,63.69,63.73,63.66,63.7,62941.0,57.9273,57.9636,57.9,57.9363,62941.0
2019-01-07 12:40:00,63.7,63.71,63.65,63.69,41229.0,57.9363,57.9454,57.8909,57.9273,41229.0
2019-01-07 12:50:00,63.69,63.79,63.66,63.76,71600.0,57.9273,58.0182,57.9,57.9909,71600.0
2019-01-07 13:00:00,63.76,63.83,63.72,63.77,59509.0,57.9909,58.0546,57.9545,58.0,59509.0
2019-01-07 13:10:00,63.77,63.86,63.76,63.77,53481.0,58.0,58.0819,57.9909,58.0,53481.0
2019-01-07 13:20:00,63.77,63.9,63.76,63.84,69582.0,58.0,58.1183,57.9909,58.0637,69582.0
2019-01-07 13:30:00,63.84,63.97,63.82,63.85,56630.0,58.0637,58.1819,58.0455,58.0728,56630.0
2019-01-07 13:40:00,63.84,63.89,63.73,63.73,46453.0,58.0637,58.1092,57.9636,57.9636,46453.0
2019-01-07 13:50:00,63.72,63.8,63.7,63.78,33332.0,57.9545,58.0273,57.9363,58.0091,33332.0
2019-01-07 14:00:00,63.78,63.88,63.74,63.77,49222.0,58.0091,58.1001,57.9727,58.0,49222.0
2019-01-07 14:10:00,63.76,63.76,63.65,63.7,58801.0,57.9909,57.9909,57.8909,57.9363,58801.0
2019-01-07 14:20:00,63.71,63.74,63.63,63.69,49779.0,57.9454,57.9727,57.8727,57.9273,49779.0
2019-01-07 14:30:00,63.69,63.71,63.56,63.56,39594.0,57.9273,57.9454,57.809,57.809,39594.0
2019-01-07 14:40:00,63.55,63.59,63.5,63.55,56502.0,57.7999,57.8363,57.7544,57.7999,56502.0
2019-01-07 14:50:00,63.54,63.54,63.4,63.45,53166.0,57.7908,57.7908,57.6635,57.709,53166.0
2019-01-07 15:00:00,63.45,63.66,63.44,63.6,74174.0,57.709,57.9,57.6999,57.8454,74174.0
2019-01-07 15:10:00,63.6,63.7,63.56,63.65,86870.0,57.8454,57.9363,57.809,57.8909,86870.0
2019-01-07 15:20:00,63.65,63.67,63.62,63.67,71673.0,57.8909,57.9091,57.8636,57.9091,71673.0
2019-01-07 15:30:00,63.67,63.69,63.53,63.65,87076.0,57.9091,57.9273,57.7817,57.8909,87076.0
2019-01-07 15:40:00,63.65,63.65,63.56,63.63,114744.0,57.8909,57.8909,57.809,57.8727,114744.0
2019-01-07 15:50:00,63.62,63.71,63.54,63.6,270494.0,57.8636,57.9454,57.7908,57.8454,270494.0
2019-01-08 09:30:00,64.27,64.43,64.13,64.17,132152.0,58.4548,58.6003,58.3274,58.3638,132152.0
2019-01-08 09:40:00,64.15,64.39,64.12,64.2,55347.0,58.3456,58.5639,58.3183,58.3911,55347.0
2019-01-08 09:50:00,64.2,64.21,64.08,64.13,47606.0,58.3911,58.4002,58.282,58.3274,47606.0
2019-01-08 10:00:00,64.13,64.25,64.07,64.22,45891.0,58.3274,58.4366,58.2729,58.4093,45891.0
2019-01-08 10:10:00,64.22,64.23,63.74,63.78,45322.0,58.4093,58.4184,57.9727,58.0091,45322.0
2019-01-08 10:20:00,63.78,63.93,63.78,63.84,52439.0,58.0091,58.1455,58.0091,58.0637,52439.0
2019-01-08 10:30:00,63.85,63.88,63.65,63.71,92040.0,58.0728,58.1001,57.8909,57.9454,92040.0
2019-01-08 10:40:00,63.71,63.72,63.5,63.54,63678.0,57.9454,57.9545,57.7544,57.7908,63678.0
2019-01-08 10:50:00,63.55,63.65,63.44,63.62,45022.0,57.7999,57.8909,57.6999,57.8636,45022.0
2019-01-08 11:00:00,63.62,63.72,63.61,63.66,33067.0,57.8636,57.9545,57.8545,57.9,33067.0
2019-01-08 11:10:00,63.66,63.69,63.57,63.62,38000.0,57.9,57.9273,57.8181,57.8636,38000.0
2019-01-08 11:20:00,63.63,63.66,63.52,63.53,32945.0,57.8727,57.9,57.7726,57.7817,32945.0
2019-01-08 11:30:00,63.52,63.6,63.44,63.6,34277.0,57.7726,57.8454,57.6999,57.8454,34277.0
2019-01-08 11:40:00,63.59,63.66,63.57,63.59,39331.0,57.8363,57.9,57.8181,57.8363,39331.0
2019-01-08 11:50:00,63.6,63.66,63.56,63.65,48528.0,57.8454,57.9,57.809,57.8909,48528.0
2019-01-08 12:00:00,63.64,63.79,63.56,63.78,51779.0,57.8818,58.0182,57.809,58.0091,51779.0
2019-01-08 12:10:00,63.78,64.04,63.78,64.02,64001.0,58.0091,58.2456,58.0091,58.2274,64001.0
2019-01-08 12:20:00,64.02,64.07,63.96,63.96,35827.0,58.2274,58.2729,58.1728,58.1728,35827.0
2019-01-08 12:30:00,63.95,64.01,63.91,63.94,30452.0,58.1637,58.2183,58.1273,58.1546,30452.0
2019-01-08 12:40:00,63.95,64.01,63.88,63.9,38015.0,58.1637,58.2183,58.1001,58.1183,38015.0
2019-01-08 12:50:00,63.89,64.15,63.87,64.12,80487.0,58.1092,58.3456,58.091,58.3183,80487.0
2019-01-08 13:00:00,64.11,64.12,64.07,64.1,70300.0,58.3093,58.3183,58.2729,58.3002,70300.0
2019-01-08 13:10:00,64.11,64.23,64.09,64.19,109852.0,58.3093,58.4184,58.2911,58.382,109852.0
2019-01-08 13:20:00,64.2,64.21,64.15,64.2,23614.0,58.3911,58.4002,58.3456,58.3911,23614.0
2019-01-08 13:30:00,64.2,64.21,64.15,64.17,32733.0,58.3911,58.4002,58.3456,58.3638,32733.0
2019-01-08 13:40:00,64.16,64.22,64.08,64.2,46193.0,58.3547,58.4093,58.282,58.3911,46193.0
2019-01-08 13:50:00,64.2,64.32,64.17,64.29,85840.0,58.3911,58.5003,58.3638,58.473,85840.0
2019-01-08 14:00:00,64.29,64.31,64.23,64.26,34063.0,58.473,58.4912,58.4184,58.4457,34063.0
2019-01-08 14:10:00,64.26,64.33,64.2,64.22,47520.0,58.4457,58.5093,58.3911,58.4093,47520.0
2019-01-08 14:20:00,64.22,64.22,64.09,64.14,31875.0,58.4093,58.4093,58.2911,58.3365,31875.0
2019-01-08 14:30:00,64.14,64.26,64.1,64.26,55206.0,58.3365,58.4457,58.3002,58.4457,55206.0
2019-01-08 14:40:00,64.26,64.32,64.24,64.29,38708.0,58.4457,58.5003,58.4275,58.473,38708.0
2019-01-08 14:50:00,64.29,64.3,64.24,64.28,37036.0,58.473,58.4821,58.4275,58.4639,37036.0
2019-01-08 15:00:00,64.27,64.3,64.21,64.28,61534.0,58.4548,58.4821,58.4002,58.4639,61534.0
2019-01-08 15:10:00,64.28,64.36,64.28,64.3,75906.0,58.4639,58.5366,58.4639,58.4821,75906.0
2019-01-08 15:20:00,64.29,64.37,64.26,64.35,66529.0,58.473,58.5457,58.4457,58.5275,66529.0
2019-01-08 15:30:00,64.35,64.36,64.32,64.34,107197.0,58.5275,58.5366,58.5003,58.5184,107197.0
2019-01-08 15:40:00,64.34,64.36,64.27,64.29,108086.0,58.5184,58.5366,58.4548,58.473,108086.0
2019-01-08 15:50:00,64.29,64.35,64.24,64.31,249710.0,58.473,58.5275,58.4275,58.4912,249710.0
2019-01-09 09:30:00,64.62,64.75,64.48,64.49,106584.0,58.7731,58.8913,58.6458,58.6549,106584.0
2019-01-09 09:40:00,64.49,64.73,64.4,64.45,65482.0,58.6549,58.8732,58.573,58.6185,65482.0
2019-01-09 09:50:00,64.46,64.54,64.33,64.42,55257.0,58.6276,58.7003,58.5093,58.5912,55257.0
2019-01-09 10:00:00,64.42,64.47,64.14,64.34,91615.0,58.5912,58.6367,58.3365,58.5184,91615.0
2019-01-09 10:10:00,64.33,64.47,64.29,64.43,32526.0,58.5093,58.6367,58.473,58.6003,32526.0
2019-01-09 10:20:00,64.47,64.48,64.3,64.36,34168.0,58.6367,58.6458,58.4821,58.5366,34168.0
2019-01-09 10:30:00,64.37,64.37,64.15,64.24,43817.0,58.5457,58.5457,58.3456,58.4275,43817.0
2019-01-09 10:40:00,64.23,64.26,63.98,64.1,45584.0,58.4184,58.4457,58.191,58.3002,45584.0
2019-01-09 10:50:00,64.11,64.28,64.08,64.28,40601.0,58.3093,58.4639,58.282,58.4639,40601.0
2019-01-09 11:00:00,64.26,64.36,64.22,64.29,89710.0,58.4457,58.5366,58.4093,58.473,89710.0
2019-01-09 11:10:00,64.3,64.37,64.29,64.33,38872.0,58.4821,58.5457,58.473,58.5093,38872.0
2019-01-09 11:20:00,64.33,64.5,64.29,64.42,56427.0,58.5093,58.664,58.473,58.5912,56427.0
2019-01-09 11:30:00,64.42,64.46,64.31,64.34,47070.0,58.5912,58.6276,58.4912,58.5184,47070.0
2019-01-09 11:40:00,64.34,64.53,64.32,64.47,45284.0,58.5184,58.6913,58.5003,58.6367,45284.0
2019-01-09 11:50:00,64.47,64.69,64.45,64.63,52347.0,58.6367,58.8368,58.6185,58.7822,52347.0
2019-01-09 12:00:00,64.63,64.67,64.58,64.59,24583.0,58.7822,58.8186,58.7367,58.7458,24583.0
2019-01-09 12:10:00,64.61,64.64,64.56,64.6,29819.0,58.764,58.7913,58.7185,58.7549,29819.0
2019-01-09 12:20:00,64.6,64.63,64.57,64.57,45425.0,58.7549,58.7822,58.7276,58.7276,45425.0
2019-01-09 12:30:00,64.57,64.62,64.53,64.56,39884.0,58.7276,58.7731,58.6913,58.7185,39884.0
2019-01-09 12:40:00,64.56,64.72,64.53,64.68,64553.0,58.7185,58.8641,58.6913,58.8277,64553.0
2019-01-09 12:50:00,64.7,64.8,64.7,64.75,26433.0,58.8459,58.9368,58.8459,58.8913,26433.0
2019-01-09 13:00:00,64.76,64.77,64.69,64.69,24794.0,58.9004,58.9095,58.8368,58.8368,24794.0
2019-01-09 13:10:00,64.69,64.71,64.63,64.7,35499.0,58.8368,58.855,58.7822,58.8459,35499.0
2019-01-09 13:20:00,64.71,64.73,64.68,64.7,56436.0,58.855,58.8732,58.8277,58.8459,56436.0
2019-01-09 13:30:00,64.7,64.71,64.59,64.6,32206.0,58.8459,58.855,58.7458,58.7549,32206.0
2019-01-09 13:40:00,64.59,64.61,64.57,64.58,23729.0,58.7458,58.764,58.7276,58.7367,23729.0
2019-01-09 13:50:00,64.58,64.58,64.47,64.52,28478.0,58.7367,58.7367,58.6367,58.6822,28478.0
2019-01-09 14:00:00,64.52,64.63,64.48,64.6,110885.0,58.6822,58.7822,58.6458,58.7549,110885.0
2019-01-09 14:10:00,64.6,64.6,64.31,64.31,33250.0,58.7549,58.7549,58.4912,58.4912,33250.0
2019-01-09 14:20:00,64.3,64.34,64.18,64.31,34625.0,58.4821,58.5184,58.3729,58.4912,34625.0
2019-01-09 14:30:00,64.3,64.36,64.23,64.34,30168.0,58.4821,58.5366,58.4184,58.5184,30168.0
2019-01-09 14:40:00,64.33,64.46,64.32,64.45,34184.0,58.5093,58.6276,58.5003,58.6185,34184.0
2019-01-09 14:50:00,64.45,64.46,64.37,64.37,39476.0,58.6185,58.6276,58.5457,58.5457,39476.0
2019-01-09 15:00:00,64.37,64.45,64.33,64.44,69143.0,58.5457,58.6185,58.5093,58.6094,69143.0
2019-01-09 15:10:00,64.45,64.47,64.39,64.43,41846.0,58.6185,58.6367,58.5639,58.6003,41846.0
2019-01-09 15:20:00,64.43,64.46,64.36,64.38,45031.0,58.6003,58.6276,58.5366,58.5548,45031.0
2019-01-09 15:30:00,64.38,64.41,64.29,64.32,57420.0,58.5548,58.5821,58.473,58.5003,57420.0
2019-01-09 15:40:00,64.33,64.34,64.15,64.2,68526.0,58.5093,58.5184,58.3456,58.3911,68526.0
2019-01-09 15:50:00,64.2,64.29,64.06,64.26,184940.0,58.3911,58.473,58.2638,58.4457,184940.0
2019-01-10 09:30:00,63.64,64.33,63.5,64.13,115209.0,57.8818,58.5093,57.7544,58.3274,115209.0
2019-01-10 09:40:00,64.15,64.2,64.03,64.19,64813.0,58.3456,58.3911,58.2365,58.382,64813.0
2019-01-10 09:50:00,64.19,64.21,64.06,64.12,40376.0,58.382,58.4002,58.2638,58.3183,40376.0
2019-01-10 10:00:00,64.12,64.17,64.06,64.1,57191.0,58.3183,58.3638,58.2638,58.3002,57191.0
2019-01-10 10:10:00,64.1,64.14,63.9,64.05,103656.0,58.3002,58.3365,58.1183,58.2547,103656.0
2019-01-10 10:20:00,64.05,64.26,64.04,64.25,100566.0,58.2547,58.4457,58.2456,58.4366,100566.0
2019-01-10 10:30:00,64.25,64.41,64.24,64.32,55518.0,58.4366,58.5821,58.4275,58.5003,55518.0
2019-01-10 10:40:00,64.33,64.34,64.23,64.27,55839.0,58.5093,58.5184,58.4184,58.4548,55839.0
2019-01-10 10:50:00,64.27,64.41,64.25,64.39,99808.0,58.4548,58.5821,58.4366,58.5639,99808.0
2019-01-10 11:00:00,64.39,64.4,64.3,64.3,58618.0,58.5639,58.573,58.4821,58.4821,58618.0
2019-01-10 11:10:00,64.3,64.36,64.28,64.32,44149.0,58.4821,58.5366,58.4639,58.5003,44149.0
2019-01-10 11:20:00,64.33,64.37,64.27,64.34,40285.0,58.5093,58.5457,58.4548,58.5184,40285.0
2019-01-10 11:30:00,64.35,64.41,64.32,64.39,78763.0,58.5275,58.5821,58.5003,58.5639,78763.0
2019-01-10 11:40:00,64.38,64.51,64.38,64.47,33666.0,58.5548,58.6731,58.5548,58.6367,33666.0
2019-01-10 11:50:00,64.47,64.48,64.43,64.47,34357.0,58.6367,58.6458,58.6003,58.6367,34357.0
2019-01-10 12:00:00,64.47,64.49,64.44,64.47,56938.0,58.6367,58.6549,58.6094,58.6367,56938.0
2019-01-10 12:10:00,64.46,64.47,64.42,64.45,22689.0,58.6276,58.6367,58.5912,58.6185,22689.0
2019-01-10 12:20:00,64.45,64.46,64.42,64.44,27731.0,58.6185,58.6276,58.5912,58.6094,27731.0
2019-01-10 12:30:00,64.44,64.46,64.44,64.45,27674.0,58.6094,58.6276,58.6094,58.6185,27674.0
2019-01-10 12:40:00,64.45,64.6,64.44,64.56,100992.0,58.6185,58.7549,58.6094,58.7185,100992.0
2019-01-10 12:50:00,64.57,64.7,64.53,64.53,56861.0,58.7276,58.8459,58.6913,58.6913,56861.0
2019-01-10 13:00:00,64.53,64.55,64.27,64.27,50745.0,58.6913,58.7094,58.4548,58.4548,50745.0
2019-01-10 13:10:00,64.27,64.35,64.19,64.23,29321.0,58.4548,58.5275,58.382,58.4184,29321.0
2019-01-10 13:20:00,64.23,64.25,64.17,64.23,46062.0,58.4184,58.4366,58.3638,58.4184,46062.0
2019-01-10 13:30:00,64.23,64.3,64.21,64.24,33470.0,58.4184,58.4821,58.4002,58.4275,33470.0
2019-01-10 13:40:00,64.22,64.27,64.1,64.26,63776.0,58.4093,58.4548,58.3002,58.4457,63776.0
2019-01-10 13:50:00,64.27,64.35,64.27,64.29,38762.0,58.4548,58.5275,58.4548,58.473,38762.0
2019-01-10 14:00:00,64.3,64.51,64.3,64.51,82010.0,58.4821,58.6731,58.4821,58.6731,82010.0
2019-01-10 14:10:00,64.51,64.63,64.51,64.61,47280.0,58.6731,58.7822,58.6731,58.764,47280.0
2019-01-10 14:20:00,64.62,64.71,64.57,64.57,63261.0,58.7731,58.855,58.7276,58.7276,63261.0
2019-01-10 14:30:00,64.58,64.67,64.37,64.48,69823.0,58.7367,58.8186,58.5457,58.6458,69823.0
2019-01-10 14:40:00,64.49,64.72,64.48,64.61,45537.0,58.6549,58.8641,58.6458,58.764,45537.0
2019-01-10 14:50:00,64.59,64.66,64.53,64.65,36309.0,58.7458,58.8095,58.6913,58.8004,36309.0
2019-01-10 15:00:00,64.64,64.67,64.6,64.6,46651.0,58.7913,58.8186,58.7549,58.7549,46651.0
2019-01-10 15:10:00,64.6,64.67,64.59,64.64,56618.0,58.7549,58.8186,58.7458,58.7913,56618.0
2019-01-10 15:20:00,64.65,64.81,64.63,64.8,51238.0,58.8004,58.9459,58.7822,58.9368,51238.0
2019-01-10 15:30:00,64.8,64.8,64.7,64.74,93436.0,58.9368,58.9368,58.8459,58.8822,93436.0
2019-01-10 15:40:00,64.75,64.85,64.73,64.78,158353.0,58.8913,58.9823,58.8732,58.9186,158353.0
2019-01-10 15:50:00,64.78,64.85,64.75,64.82,156518.0,58.9186,58.9823,58.8913,58.955,156518.0
2019-01-11 09:30:00,64.81,64.97,64.63,64.77,108825.0,58.9459,59.0914,58.7822,58.9095,108825.0
2019-01-11 09:40:00,64.76,64.92,64.64,64.81,92201.0,58.9004,59.046,58.7913,58.9459,92201.0
2019-01-11 09:50:00,64.8,64.84,64.69,64.74,157660.0,58.9368,58.9732,58.8368,58.8822,157660.0
2019-01-11 10:00:00,64.75,64.94,64.72,64.94,98307.0,58.8913,59.0642,58.8641,59.0642,98307.0
2019-01-11 10:10:00,64.94,64.96,64.79,64.86,48704.0,59.0642,59.0823,58.9277,58.9914,48704.0
2019-01-11 10:20:00,64.86,64.88,64.71,64.75,52714.0,58.9914,59.0096,58.855,58.8913,52714.0
2019-01-11 10:30:00,64.76,64.81,64.72,64.79,50183.0,58.9004,58.9459,58.8641,58.9277,50183.0
2019-01-11 10:40:00,64.8,64.81,64.73,64.74,90432.0,58.9368,58.9459,58.8732,58.8822,90432.0
2019-01-11 10:50:00,64.75,64.89,64.7,64.81,138689.0,58.8913,59.0187,58.8459,58.9459,138689.0
2019-01-11 11:00:00,64.81,64.87,64.62,64.76,98914.0,58.9459,59.0005,58.7731,58.9004,98914.0
2019-01-11 11:10:00,64.76,64.77,64.58,64.74,49389.0,58.9004,58.9095,58.7367,58.8822,49389.0
2019-01-11 11:20:00,64.72,64.78,64.67,64.72,34556.0,58.8641,58.9186,58.8186,58.8641,34556.0
2019-01-11 11:30:00,64.71,64.75,64.62,64.62,26094.0,58.855,58.8913,58.7731,58.7731,26094.0
2019-01-11 11:40:00,64.62,64.76,64.61,64.75,62025.0,58.7731,58.9004,58.764,58.8913,62025.0
2019-01-11 11:50:00,64.74,64.76,64.69,64.73,41782.0,58.8822,58.9004,58.8368,58.8732,41782.0
2019-01-11 12:00:00,64.73,64.86,64.7,64.74,70796.0,58.8732,58.9914,58.8459,58.8822,70796.0
2019-01-11 12:10:00,64.75,64.81,64.73,64.77,37452.0,58.8913,58.9459,58.8732,58.9095,37452.0
2019-01-11 12:20:00,64.78,64.83,64.76,64.83,76260.0,58.9186,58.9641,58.9004,58.9641,76260.0
2019-01-11 12:30:00,64.83,65.19,64.83,65.17,62617.0,58.9641,59.2915,58.9641,59.2733,62617.0
2019-01-11 12:40:00,65.17,65.18,64.91,64.93,89779.0,59.2733,59.2824,59.0369,59.0551,89779.0
2019-01-11 12:50:00,64.94,65.02,64.93,65.01,55851.0,59.0642,59.1369,59.0551,59.1278,55851.0
2019-01-11 13:00:00,65.01,65.02,64.88,64.89,55475.0,59.1278,59.1369,59.0096,59.0187,55475.0
2019-01-11 13:10:00,64.89,64.96,64.78,64.81,37729.0,59.0187,59.0823,58.9186,58.9459,37729.0
2019-01-11 13:20:00,64.81,64.81,64.72,64.77,25109.0,58.9459,58.9459,58.8641,58.9095,25109.0
2019-01-11 13:30:00,64.78,64.81,64.74,64.77,25961.0,58.9186,58.9459,58.8822,58.9095,25961.0
2019-01-11 13:40:00,64.77,64.8,64.75,64.75,29761.0,58.9095,58.9368,58.8913,58.8913,29761.0
2019-01-11 13:50:00,64.74,64.76,64.69,64.73,51359.0,58.8822,58.9004,58.8368,58.8732,51359.0
2019-01-11 14:00:00,64.72,64.79,64.66,64.78,22408.0,58.8641,58.9277,58.8095,58.9186,22408.0
2019-01-11 14:10:00,64.78,64.84,64.76,64.8,50603.0,58.9186,58.9732,58.9004,58.9368,50603.0
2019-01-11 14:20:00,64.8,64.84,64.76,64.82,45545.0,58.9368,58.9732,58.9004,58.955,45545.0
2019-01-11 14:30:00,64.82,64.85,64.8,64.81,28469.0,58.955,58.9823,58.9368,58.9459,28469.0
2019-01-11 14:40:00,64.82,64.84,64.78,64.81,41911.0,58.955,58.9732,58.9186,58.9459,41911.0
2019-01-11 14:50:00,64.81,64.82,64.73,64.79,38579.0,58.9459,58.955,58.8732,58.9277,38579.0
2019-01-11 15:00:00,64.79,64.93,64.79,64.9,37950.0,58.9277,59.0551,58.9277,59.0278,37950.0
2019-01-11 15:10:00,64.91,64.95,64.9,64.95,29039.0,59.0369,59.0732,59.0278,59.0732,29039.0
2019-01-11 15:20:00,64.95,64.95,64.88,64.9,56393.0,59.0732,59.0732,59.0096,59.0278,56393.0
2019-01-11 15:30:00,64.89,64.94,64.86,64.92,83313.0,59.0187,59.0642,58.9914,59.046,83313.0
2019-01-11 15:40:00,64.93,64.94,64.92,64.93,107181.0,59.0551,59.0642,59.046,59.0551,107181.0
2019-01-11 15:50:00,64.93,64.97,64.87,64.92,214295.0,59.0551,59.0914,59.0005,59.046,214295.0
2019-01-14 09:30:00,64.39,64.54,64.36,64.45,56753.0,58.5639,58.7003,58.5366,58.6185,56753.0
2019-01-14 09:40:00,64.44,64.5,64.34,64.41,80703.0,58.6094,58.664,58.5184,58.5821,80703.0
2019-01-14 09:50:00,64.42,64.75,64.41,64.61,137246.0,58.5912,58.8913,58.5821,58.764,137246.0
2019-01-14 10:00:00,64.62,64.72,64.58,64.69,79754.0,58.7731,58.8641,58.7367,58.8368,79754.0
2019-01-14 10:10:00,64.7,64.7,64.51,64.6,65874.0,58.8459,58.8459,58.6731,58.7549,65874.0
2019-01-14 10:20:00,64.59,64.64,64.48,64.53,39088.0,58.7458,58.7913,58.6458,58.6913,39088.0
2019-01-14 10:30:00,64.54,64.7,64.54,64.67,105841.0,58.7003,58.8459,58.7003,58.8186,105841.0
2019-01-14 10:40:00,64.67,64.83,64.65,64.68,118796.0,58.8186,58.9641,58.8004,58.8277,118796.0
2019-01-14 10:50:00,64.71,64.85,64.63,64.84,162115.0,58.855,58.9823,58.7822,58.9732,162115.0
2019-01-14 11:00:00,64.84,64.92,64.75,64.82,243826.0,58.9732,59.046,58.8913,58.955,243826.0
2019-01-14 11:10:00,64.81,64.87,64.66,64.66,75020.0,58.9459,59.0005,58.8095,58.8095,75020.0
2019-01-14 11:20:00,64.65,64.69,64.63,64.65,22846.0,58.8004,58.8368,58.7822,58.8004,22846.0
2019-01-14 11:30:00,64.65,64.85,64.62,64.83,31111.0,58.8004,58.9823,58.7731,58.9641,31111.0
2019-01-14 11:40:00,64.84,64.96,64.83,64.87,81419.0,58.9732,59.0823,58.9641,59.0005,81419.0
2019-01-14 11:50:00,64.88,64.9,64.82,64.86,26430.0,59.0096,59.0278,58.955,58.9914,26430.0
2019-01-14 12:00:00,64.87,64.96,64.85,64.96,51022.0,59.0005,59.0823,58.9823,59.0823,51022.0
2019-01-14 12:10:00,64.96,65.02,64.92,65.0,112053.0,59.0823,59.1369,59.046,59.1187,112053.0
2019-01-14 12:20:00,65.0,65.02,64.95,64.96,32462.0,59.1187,59.1369,59.0732,59.0823,32462.0
2019-01-14 12:30:00,64.98,64.98,64.81,64.88,27286.0,59.1005,59.1005,58.9459,59.0096,27286.0
2019-01-14 12:40:00,64.87,64.9,64.83,64.84,14410.0,59.0005,59.0278,58.9641,58.9732,14410.0
2019-01-14 12:50:00,64.84,64.84,64.75,64.76,22933.0,58.9732,58.9732,58.8913,58.9004,22933.0
2019-01-14 13:00:00,64.76,64.81,64.73,64.78,15218.0,58.9004,58.9459,58.8732,58.9186,15218.0
2019-01-14 13:10:00,64.79,64.8,64.75,64.78,28839.0,58.9277,58.9368,58.8913,58.9186,28839.0
2019-01-14 13:20:00,64.77,64.82,64.67,64.73,93553.0,58.9095,58.955,58.8186,58.8732,93553.0
2019-01-14 13:30:00,64.73,64.75,64.72,64.74,38142.0,58.8732,58.8913,58.8641,58.8822,38142.0
2019-01-14 13:40:00,64.74,64.88,64.73,64.8,38030.0,58.8822,59.0096,58.8732,58.9368,38030.0
2019-01-14 13:50:00,64.8,64.82,64.75,64.78,20970.0,58.9368,58.955,58.8913,58.9186,20970.0
2019-01-14 14:00:00,64.79,64.79,64.68,64.7,30732.0,58.9277,58.9277,58.8277,58.8459,30732.0
2019-01-14 14:10:00,64.7,64.72,64.63,64.65,21076.0,58.8459,58.8641,58.7822,58.8004,21076.0
2019-01-14 14:20:00,64.66,64.69,64.61,64.63,22021.0,58.8095,58.8368,58.764,58.7822,22021.0
2019-01-14 14:30:00,64.63,64.7,64.62,64.67,23503.0,58.7822,58.8459,58.7731,58.8186,23503.0
2019-01-14 14:40:00,64.67,64.77,64.66,64.77,26175.0,58.8186,58.9095,58.8095,58.9095,26175.0
2019-01-14 14:50:00,64.77,64.85,64.76,64.81,38836.0,58.9095,58.9823,58.9004,58.9459,38836.0
2019-01-14 15:00:00,64.82,64.85,64.82,64.85,45418.0,58.955,58.9823,58.955,58.9823,45418.0
2019-01-14 15:10:00,64.85,64.85,64.8,64.84,52729.0,58.9823,58.9823,58.9368,58.9732,52729.0
2019-01-14 15:20:00,64.85,64.92,64.8,64.82,95734.0,58.9823,59.046,58.9368,58.955,95734.0
2019-01-14 15:30:00,64.82,64.82,64.77,64.8,38668.0,58.955,58.955,58.9095,58.9368,38668.0
2019-01-14 15:40:00,64.81,64.81,64.67,64.7,110717.0,58.9459,58.9459,58.8186,58.8459,110717.0
2019-01-14 15:50:00,64.69,64.72,64.36,64.66,644758.0,58.8368,58.8641,58.5366,58.8095,644758.0
2019-01-15 09:30:00,64.84,65.35,64.65,65.23,181415.0,58.9732,59.4371,58.8004,59.3279,181415.0
2019-01-15 09:40:00,65.23,65.4,65.22,65.36,147598.0,59.3279,59.4825,59.3188,59.4462,147598.0
2019-01-15 09:50:00,65.37,65.48,65.23,65.31,64029.0,59.4552,59.5553,59.3279,59.4007,64029.0
2019-01-15 10:00:00,65.32,65.58,65.32,65.43,73275.0,59.4098,59.6462,59.4098,59.5098,73275.0
2019-01-15 10:10:00,65.42,65.52,65.32,65.51,100050.0,59.5007,59.5917,59.4098,59.5826,100050.0
2019-01-15 10:20:00,65.51,65.62,65.44,65.59,89390.0,59.5826,59.6826,59.5189,59.6553,89390.0
2019-01-15 10:30:00,65.6,65.65,65.5,65.57,67745.0,59.6644,59.7099,59.5735,59.6371,67745.0
2019-01-15 10:40:00,65.58,65.66,65.43,65.5,57071.0,59.6462,59.719,59.5098,59.5735,57071.0
2019-01-15 10:50:00,65.51,65.66,65.47,65.66,73880.0,59.5826,59.719,59.5462,59.719,73880.0
2019-01-15 11:00:00,65.67,65.77,65.65,65.73,64607.0,59.7281,59.8191,59.7099,59.7827,64607.0
2019-01-15 11:10:00,65.72,65.72,65.61,65.69,60919.0,59.7736,59.7736,59.6735,59.7463,60919.0
2019-01-15 11:20:00,65.7,65.73,65.65,65.69,40536.0,59.7554,59.7827,59.7099,59.7463,40536.0
2019-01-15 11:30:00,65.69,65.7,65.59,65.6,37412.0,59.7463,59.7554,59.6553,59.6644,37412.0
2019-01-15 11:40:00,65.61,65.77,65.57,65.76,57186.0,59.6735,59.8191,59.6371,59.81,57186.0
2019-01-15 11:50:00,65.77,65.97,65.74,65.94,45495.0,59.8191,60.001,59.7918,59.9737,45495.0
2019-01-15 12:00:00,65.95,66.01,65.91,65.92,66814.0,59.9828,60.0373,59.9464,59.9555,66814.0
2019-01-15 12:10:00,65.91,65.99,65.91,65.92,65524.0,59.9464,60.0191,59.9464,59.9555,65524.0
2019-01-15 12:20:00,65.92,65.99,65.9,65.98,25928.0,59.9555,60.0191,59.9373,60.0101,25928.0
2019-01-15 12:30:00,65.99,66.02,65.91,65.97,49756.0,60.0191,60.0464,59.9464,60.001,49756.0
2019-01-15 12:40:00,65.97,66.02,65.94,66.01,65697.0,60.001,60.0464,59.9737,60.0373,65697.0
2019-01-15 12:50:00,66.02,66.04,65.95,65.98,55792.0,60.0464,60.0646,59.9828,60.0101,55792.0
2019-01-15 13:00:00,65.98,66.01,65.95,65.98,40101.0,60.0101,60.0373,59.9828,60.0101,40101.0
2019-01-15 13:10:00,65.97,66.0,65.95,65.99,43907.0,60.001,60.0282,59.9828,60.0191,43907.0
2019-01-15 13:20:00,65.98,66.0,65.96,65.97,43876.0,60.0101,60.0282,59.9919,60.001,43876.0
2019-01-15 13:30:00,65.98,66.06,65.97,66.05,67788.0,60.0101,60.0828,60.001,60.0737,67788.0
2019-01-15 13:40:00,66.04,66.12,66.04,66.07,29201.0,60.0646,60.1374,60.0646,60.0919,29201.0
2019-01-15 13:50:00,66.07,66.16,66.06,66.14,24520.0,60.0919,60.1738,60.0828,60.1556,24520.0
2019-01-15 14:00:00,66.14,66.25,66.13,66.2,60126.0,60.1556,60.2556,60.1465,60.2101,60126.0
2019-01-15 14:10:00,66.2,66.25,66.12,66.13,47629.0,60.2101,60.2556,60.1374,60.1465,47629.0
2019-01-15 14:20:00,66.13,66.14,65.98,66.0,59111.0,60.1465,60.1556,60.0101,60.0282,59111.0
2019-01-15 14:30:00,66.0,66.07,65.9,65.97,76640.0,60.0282,60.0919,59.9373,60.001,76640.0
2019-01-15 14:40:00,65.97,66.05,65.95,65.98,44383.0,60.001,60.0737,59.9828,60.0101,44383.0
2019-01-15 14:50:00,65.99,66.08,65.97,66.08,58886.0,60.0191,60.101,60.001,60.101,58886.0
2019-01-15 15:00:00,66.07,66.17,66.03,66.15,42140.0,60.0919,60.1829,60.0555,60.1647,42140.0
2019-01-15 15:10:00,66.15,66.16,66.06,66.09,52187.0,60.1647,60.1738,60.0828,60.1101,52187.0
2019-01-15 15:20:00,66.09,66.13,66.05,66.08,60211.0,60.1101,60.1465,60.0737,60.101,60211.0
2019-01-15 15:30:00,66.09,66.13,66.02,66.08,84793.0,60.1101,60.1465,60.0464,60.101,84793.0
2019-01-15 15:40:00,66.08,66.16,66.06,66.09,102037.0,60.101,60.1738,60.0828,60.1101,102037.0
2019-01-15 15:50:00,66.1,66.1,65.93,65.99,385687.0,60.1192,60.1192,59.9646,60.0191,385687.0
2019-01-16 09:30:00,65.9,66.08,65.63,65.74,248700.0,59.9373,60.101,59.6917,59.7918,248700.0
2019-01-16 09:40:00,65.75,65.82,65.55,65.57,220728.0,59.8009,59.8645,59.619,59.6371,220728.0
2019-01-16 09:50:00,65.58,65.84,65.56,65.67,151891.0,59.6462,59.8827,59.6281,59.7281,151891.0
2019-01-16 10:00:00,65.67,65.71,65.58,65.67,55563.0,59.7281,59.7645,59.6462,59.7281,55563.0
2019-01-16 10:10:00,65.68,65.68,65.46,65.47,41961.0,59.7372,59.7372,59.5371,59.5462,41961.0
2019-01-16 10:20:00,65.48,65.66,65.47,65.63,43094.0,59.5553,59.719,59.5462,59.6917,43094.0
2019-01-16 10:30:00,65.63,65.64,65.52,65.52,35528.0,59.6917,59.7008,59.5917,59.5917,35528.0
2019-01-16 10:40:00,65.52,65.66,65.45,65.65,52765.0,59.5917,59.719,59.528,59.7099,52765.0
2019-01-16 10:50:00,65.67,65.78,65.63,65.7,142918.0,59.7281,59.8281,59.6917,59.7554,142918.0
2019-01-16 11:00:00,65.71,65.76,65.54,65.61,51569.0,59.7645,59.81,59.6099,59.6735,51569.0
2019-01-16 11:10:00,65.61,65.77,65.6,65.74,49772.0,59.6735,59.8191,59.6644,59.7918,49772.0
2019-01-16 11:20:00,65.74,65.77,65.63,65.68,50112.0,59.7918,59.8191,59.6917,59.7372,50112.0
2019-01-16 11:30:00,65.69,65.84,65.68,65.76,44849.0,59.7463,59.8827,59.7372,59.81,44849.0
2019-01-16 11:40:00,65.75,65.79,65.61,65.61,41529.0,59.8009,59.8372,59.6735,59.6735,41529.0
2019-01-16 11:50:00,65.61,65.66,65.56,65.64,64925.0,59.6735,59.719,59.6281,59.7008,64925.0
2019-01-16 12:00:00,65.64,65.68,65.58,65.67,34177.0,59.7008,59.7372,59.6462,59.7281,34177.0
2019-01-16 12:10:00,65.68,65.7,65.56,65.66,47677.0,59.7372,59.7554,59.6281,59.719,47677.0
2019-01-16 12:20:00,65.65,65.67,65.6,65.67,55081.0,59.7099,59.7281,59.6644,59.7281,55081.0
2019-01-16 12:30:00,65.66,65.68,65.58,65.61,30660.0,59.719,59.7372,59.6462,59.6735,30660.0
2019-01-16 12:40:00,65.61,65.65,65.57,65.57,39922.0,59.6735,59.7099,59.6371,59.6371,39922.0
2019-01-16 12:50:00,65.57,65.63,65.55,65.58,33181.0,59.6371,59.6917,59.619,59.6462,33181.0
2019-01-16 13:00:00,65.57,65.6,65.52,65.56,35662.0,59.6371,59.6644,59.5917,59.6281,35662.0
2019-01-16 13:10:00,65.56,65.59,65.54,65.57,28865.0,59.6281,59.6553,59.6099,59.6371,28865.0
2019-01-16 13:20:00,65.57,65.62,65.57,65.6,19333.0,59.6371,59.6826,59.6371,59.6644,19333.0
2019-01-16 13:30:00,65.6,65.64,65.59,65.64,33863.0,59.6644,59.7008,59.6553,59.7008,33863.0
2019-01-16 13:40:00,65.64,65.76,65.63,65.68,112346.0,59.7008,59.81,59.6917,59.7372,112346.0
2019-01-16 13:50:00,65.69,65.71,65.64,65.69,27096.0,59.7463,59.7645,59.7008,59.7463,27096.0
2019-01-16 14:00:00,65.69,65.78,65.68,65.77,42935.0,59.7463,59.8281,59.7372,59.8191,42935.0
2019-01-16 14:10:00,65.77,65.87,65.75,65.86,30065.0,59.8191,59.91,59.8009,59.9009,30065.0
2019-01-16 14:20:00,65.87,65.92,65.83,65.85,39863.0,59.91,59.9555,59.8736,59.8918,39863.0
2019-01-16 14:30:00,65.85,65.9,65.83,65.9,40415.0,59.8918,59.9373,59.8736,59.9373,40415.0
2019-01-16 14:40:00,65.9,65.93,65.87,65.91,59902.0,59.9373,59.9646,59.91,59.9464,59902.0
2019-01-16 14:50:00,65.92,65.95,65.85,65.88,64933.0,59.9555,59.9828,59.8918,59.9191,64933.0
2019-01-16 15:00:00,65.87,65.93,65.85,65.9,44615.0,59.91,59.9646,59.8918,59.9373,44615.0
2019-01-16 15:10:00,65.9,65.91,65.87,65.9,26837.0,59.9373,59.9464,59.91,59.9373,26837.0
2019-01-16 15:20:00,65.91,65.97,65.89,65.97,41790.0,59.9464,60.001,59.9282,60.001,41790.0
2019-01-16 15:30:00,65.98,65.98,65.82,65.84,114073.0,60.0101,60.0101,59.8645,59.8827,114073.0
2019-01-16 15:40:00,65.84,65.85,65.77,65.84,177683.0,59.8827,59.8918,59.8191,59.8827,177683.0
2019-01-16 15:50:00,65.84,65.91,65.76,65.78,317044.0,59.8827,59.9464,59.81,59.8281,317044.0
2019-01-17 09:30:00,65.49,65.92,65.2,65.85,108377.0,59.5644,59.9555,59.3006,59.8918,108377.0
2019-01-17 09:40:00,65.86,65.89,65.8,65.88,39826.0,59.9009,59.9282,59.8463,59.9191,39826.0
2019-01-17 09:50:00,65.87,65.9,65.8,65.8,41612.0,59.91,59.9373,59.8463,59.8463,41612.0
2019-01-17 10:00:00,65.8,65.97,65.69,65.71,47939.0,59.8463,60.001,59.7463,59.7645,47939.0
2019-01-17 10:10:00,65.7,65.82,65.69,65.69,35169.0,59.7554,59.8645,59.7463,59.7463,35169.0
2019-01-17 10:20:00,65.7,65.83,65.68,65.82,29778.0,59.7554,59.8736,59.7372,59.8645,29778.0
2019-01-17 10:30:00,65.83,65.89,65.76,65.82,47060.0,59.8736,59.9282,59.81,59.8645,47060.0
2019-01-17 10:40:00,65.83,65.9,65.82,65.84,28309.0,59.8736,59.9373,59.8645,59.8827,28309.0
2019-01-17 10:50:00,65.84,65.93,65.83,65.9,33299.0,59.8827,59.9646,59.8736,59.9373,33299.0
2019-01-17 11:00:00,65.91,65.99,65.91,65.95,35184.0,59.9464,60.0191,59.9464,59.9828,35184.0
2019-01-17 11:10:00,65.96,66.0,65.92,65.95,45044.0,59.9919,60.0282,59.9555,59.9828,45044.0
2019-01-17 11:20:00,65.95,65.98,65.87,65.92,42426.0,59.9828,60.0101,59.91,59.9555,42426.0
2019-01-17 11:30:00,65.91,66.01,65.9,65.94,44073.0,59.9464,60.0373,59.9373,59.9737,44073.0
2019-01-17 11:40:00,65.94,66.11,65.89,66.11,63167.0,59.9737,60.1283,59.9282,60.1283,63167.0
2019-01-17 11:50:00,66.12,66.22,66.05,66.21,49057.0,60.1374,60.2283,60.0737,60.2192,49057.0
2019-01-17 12:00:00,66.23,66.23,66.14,66.18,58388.0,60.2374,60.2374,60.1556,60.192,58388.0
2019-01-17 12:10:00,66.18,66.21,66.1,66.1,22040.0,60.192,60.2192,60.1192,60.1192,22040.0
2019-01-17 12:20:00,66.11,66.13,66.08,66.12,23698.0,60.1283,60.1465,60.101,60.1374,23698.0
2019-01-17 12:30:00,66.11,66.22,66.11,66.15,25985.0,60.1283,60.2283,60.1283,60.1647,25985.0
2019-01-17 12:40:00,66.15,66.17,66.05,66.09,33224.0,60.1647,60.1829,60.0737,60.1101,33224.0
2019-01-17 12:50:00,66.08,66.1,65.97,66.01,30202.0,60.101,60.1192,60.001,60.0373,30202.0
2019-01-17 13:00:00,66.0,66.06,66.0,66.05,21268.0,60.0282,60.0828,60.0282,60.0737,21268.0
2019-01-17 13:10:00,66.06,66.06,66.04,66.06,22232.0,60.0828,60.0828,60.0646,60.0828,22232.0
2019-01-17 13:20:00,66.05,66.18,66.05,66.14,36687.0,60.0737,60.192,60.0737,60.1556,36687.0
2019-01-17 13:30:00,66.14,66.16,66.06,66.16,20292.0,60.1556,60.1738,60.0828,60.1738,20292.0
2019-01-17 13:40:00,66.15,66.16,66.08,66.08,18155.0,60.1647,60.1738,60.101,60.101,18155.0
2019-01-17 13:50:00,66.07,66.1,66.04,66.09,27774.0,60.0919,60.1192,60.0646,60.1101,27774.0
2019-01-17 14:00:00,66.09,66.15,66.04,66.12,35923.0,60.1101,60.1647,60.0646,60.1374,35923.0
2019-01-17 14:10:00,66.14,66.21,66.14,66.19,19315.0,60.1556,60.2192,60.1556,60.2011,19315.0
2019-01-17 14:20:00,66.19,66.2,66.11,66.16,40956.0,60.2011,60.2101,60.1283,60.1738,40956.0
2019-01-17 14:30:00,66.15,66.29,66.09,66.26,57652.0,60.1647,60.292,60.1101,60.2647,57652.0
2019-01-17 14:40:00,66.28,66.74,66.28,66.69,50685.0,60.2829,60.7013,60.2829,60.6558,50685.0
2019-01-17 14:50:00,66.7,66.71,66.35,66.46,52148.0,60.6649,60.674,60.3466,60.4466,52148.0
2019-01-17 15:00:00,66.46,66.49,66.31,66.42,56564.0,60.4466,60.4739,60.3102,60.4102,56564.0
2019-01-17 15:10:00,66.45,66.46,66.33,66.4,43354.0,60.4375,60.4466,60.3284,60.3921,43354.0
2019-01-17 15:20:00,66.41,66.41,66.32,66.41,55033.0,60.4011,60.4011,60.3193,60.4011,55033.0
2019-01-17 15:30:00,66.42,66.51,66.41,66.47,58710.0,60.4102,60.4921,60.4011,60.4557,58710.0
2019-01-17 15:40:00,66.47,66.51,66.4,66.42,94791.0,60.4557,60.4921,60.3921,60.4102,94791.0
2019-01-17 15:50:00,66.42,66.55,66.38,66.55,203348.0,60.4102,60.5285,60.3739,60.5285,203348.0
2019-01-18 09:30:00,67.55,67.64,67.05,67.4,568691.0,61.438,61.5199,60.9832,61.3016,568691.0
2019-01-18 09:40:00,67.39,67.5,67.14,67.36,90007.0,61.2925,61.3925,61.0651,61.2652,90007.0
2019-01-18 09:50:00,67.35,67.36,66.97,67.04,32817.0,61.2561,61.2652,60.9105,60.9741,32817.0
2019-01-18 10:00:00,67.03,67.13,66.98,67.01,71366.0,60.965,61.056,60.9196,60.9469,71366.0
2019-01-18 10:10:00,66.99,67.21,66.97,67.1,75632.0,60.9287,61.1288,60.9105,61.0287,75632.0
2019-01-18 10:20:00,67.09,67.13,67.0,67.08,36712.0,61.0196,61.056,60.9378,61.0105,36712.0
2019-01-18 10:30:00,67.08,67.17,67.06,67.1,33590.0,61.0105,61.0924,60.9923,61.0287,33590.0
2019-01-18 10:40:00,67.11,67.34,67.11,67.23,36745.0,61.0378,61.247,61.0378,61.147,36745.0
2019-01-18 10:50:00,67.25,67.34,67.2,67.23,21957.0,61.1651,61.247,61.1197,61.147,21957.0
2019-01-18 11:00:00,67.24,67.44,67.21,67.43,38150.0,61.156,61.3379,61.1288,61.3289,38150.0
2019-01-18 11:10:00,67.43,67.56,67.36,67.56,49206.0,61.3289,61.4471,61.2652,61.4471,49206.0
2019-01-18 11:20:00,67.56,67.74,67.51,67.73,53610.0,61.4471,61.6108,61.4016,61.6017,53610.0
2019-01-18 11:30:00,67.73,67.77,67.65,67.7,37131.0,61.6017,61.6381,61.5289,61.5744,37131.0
2019-01-18 11:40:00,67.71,67.84,67.7,67.78,34387.0,61.5835,61.7018,61.5744,61.6472,34387.0
2019-01-18 11:50:00,67.79,67.91,67.73,67.89,47854.0,61.6563,61.7654,61.6017,61.7472,47854.0
2019-01-18 12:00:00,67.9,67.99,67.77,67.78,68510.0,61.7563,61.8382,61.6381,61.6472,68510.0
2019-01-18 12:10:00,67.78,67.9,67.74,67.75,75158.0,61.6472,61.7563,61.6108,61.6199,75158.0
2019-01-18 12:20:00,67.75,67.77,67.7,67.74,22197.0,61.6199,61.6381,61.5744,61.6108,22197.0
2019-01-18 12:30:00,67.73,67.82,67.7,67.75,23700.0,61.6017,61.6836,61.5744,61.6199,23700.0
2019-01-18 12:40:00,67.76,67.88,67.75,67.85,36326.0,61.629,61.7381,61.6199,61.7109,36326.0
2019-01-18 12:50:00,67.85,67.94,67.81,67.93,40885.0,61.7109,61.7927,61.6745,61.7836,40885.0
2019-01-18 13:00:00,67.94,68.03,67.91,67.96,108453.0,61.7927,61.8746,61.7654,61.8109,108453.0
2019-01-18 13:10:00,67.96,67.97,67.88,67.92,41494.0,61.8109,61.82,61.7381,61.7745,41494.0
2019-01-18 13:20:00,67.91,67.98,67.79,67.8,46631.0,61.7654,61.8291,61.6563,61.6654,46631.0
2019-01-18 13:30:00,67.8,67.8,67.72,67.73,32454.0,61.6654,61.6654,61.5926,61.6017,32454.0
2019-01-18 13:40:00,67.72,67.85,67.7,67.84,44905.0,61.5926,61.7109,61.5744,61.7018,44905.0
2019-01-18 13:50:00,67.85,67.9,67.81,67.9,46120.0,61.7109,61.7563,61.6745,61.7563,46120.0
2019-01-18 14:00:00,67.9,67.92,67.84,67.87,41628.0,61.7563,61.7745,61.7018,61.729,41628.0
2019-01-18 14:10:00,67.87,67.9,67.82,67.84,39460.0,61.729,61.7563,61.6836,61.7018,39460.0
2019-01-18 14:20:00,67.84,67.89,67.77,67.79,50416.0,61.7018,61.7472,61.6381,61.6563,50416.0
2019-01-18 14:30:00,67.79,67.82,67.73,67.81,54813.0,61.6563,61.6836,61.6017,61.6745,54813.0
2019-01-18 14:40:00,67.81,67.87,67.75,67.86,48101.0,61.6745,61.729,61.6199,61.7199,48101.0
2019-01-18 14:50:00,67.86,67.91,67.81,67.87,41363.0,61.7199,61.7654,61.6745,61.729,41363.0
2019-01-18 15:00:00,67.87,67.87,67.77,67.81,43534.0,61.729,61.729,61.6381,61.6745,43534.0
2019-01-18 15:10:00,67.81,67.96,67.79,67.95,68250.0,61.6745,61.8109,61.6563,61.8018,68250.0
2019-01-18 15:20:00,67.96,67.97,67.87,67.87,98307.0,61.8109,61.82,61.729,61.729,98307.0
2019-01-18 15:30:00,67.87,67.9,67.81,67.88,80765.0,61.729,61.7563,61.6745,61.7381,80765.0
2019-01-18 15:40:00,67.88,67.97,67.83,67.84,169197.0,61.7381,61.82,61.6927,61.7018,169197.0
2019-01-18 15:50:00,67.84,67.86,67.68,67.83,381286.0,61.7018,61.7199,61.5562,61.6927,381286.0
2019-01-22 09:30:00,67.3,67.69,67.3,67.47,114535.0,61.2106,61.5653,61.2106,61.3652,114535.0
2019-01-22 09:40:00,67.47,67.47,67.2,67.22,75384.0,61.3652,61.3652,61.1197,61.1379,75384.0
2019-01-22 09:50:00,67.21,67.28,67.11,67.17,69811.0,61.1288,61.1924,61.0378,61.0924,69811.0
2019-01-22 10:00:00,67.16,67.18,66.97,66.99,68760.0,61.0833,61.1015,60.9105,60.9287,68760.0
2019-01-22 10:10:00,67.0,67.13,66.95,67.04,57886.0,60.9378,61.056,60.8923,60.9741,57886.0
2019-01-22 10:20:00,67.03,67.1,66.97,67.02,60955.0,60.965,61.0287,60.9105,60.956,60955.0
2019-01-22 10:30:00,67.04,67.22,67.03,67.15,66662.0,60.9741,61.1379,60.965,61.0742,66662.0
2019-01-22 10:40:00,67.16,67.16,66.99,67.0,62259.0,61.0833,61.0833,60.9287,60.9378,62259.0
2019-01-22 10:50:00,67.0,67.04,66.85,66.9,73359.0,60.9378,60.9741,60.8013,60.8468,73359.0
2019-01-22 11:00:00,66.9,66.95,66.83,66.84,56552.0,60.8468,60.8923,60.7831,60.7922,56552.0
2019-01-22 11:10:00,66.84,66.95,66.79,66.93,35104.0,60.7922,60.8923,60.7468,60.8741,35104.0
2019-01-22 11:20:00,66.94,67.04,66.94,66.95,25392.0,60.8832,60.9741,60.8832,60.8923,25392.0
2019-01-22 11:30:00,66.95,66.97,66.85,66.85,22607.0,60.8923,60.9105,60.8013,60.8013,22607.0
2019-01-22 11:40:00,66.85,66.85,66.72,66.81,59581.0,60.8013,60.8013,60.6831,60.765,59581.0
2019-01-22 11:50:00,66.81,66.82,66.65,66.67,25890.0,60.765,60.774,60.6194,60.6376,25890.0
2019-01-22 12:00:00,66.68,66.71,66.58,66.63,67129.0,60.6467,60.674,60.5558,60.6012,67129.0
2019-01-22 12:10:00,66.63,66.68,66.61,66.63,34699.0,60.6012,60.6467,60.583,60.6012,34699.0
2019-01-22 12:20:00,66.64,66.67,66.53,66.57,36447.0,60.6103,60.6376,60.5103,60.5467,36447.0
2019-01-22 12:30:00,66.57,66.62,66.54,66.57,34404.0,60.5467,60.5921,60.5194,60.5467,34404.0
2019-01-22 12:40:00,66.56,66.69,66.55,66.63,62667.0,60.5376,60.6558,60.5285,60.6012,62667.0
2019-01-22 12:50:00,66.63,66.64,66.58,66.59,30512.0,60.6012,60.6103,60.5558,60.5649,30512.0
2019-01-22 13:00:00,66.58,66.58,66.38,66.39,37411.0,60.5558,60.5558,60.3739,60.383,37411.0
2019-01-22 13:10:00,66.39,66.44,66.32,66.38,49746.0,60.383,60.4284,60.3193,60.3739,49746.0
2019-01-22 13:20:00,66.39,66.53,66.38,66.47,47389.0,60.383,60.5103,60.3739,60.4557,47389.0
2019-01-22 13:30:00,66.46,66.53,66.43,66.49,45978.0,60.4466,60.5103,60.4193,60.4739,45978.0
2019-01-22 13:40:00,66.5,66.53,66.45,66.5,30427.0,60.483,60.5103,60.4375,60.483,30427.0
2019-01-22 13:50:00,66.5,66.57,66.48,66.53,40323.0,60.483,60.5467,60.4648,60.5103,40323.0
2019-01-22 14:00:00,66.53,66.55,66.45,66.45,52493.0,60.5103,60.5285,60.4375,60.4375,52493.0
2019-01-22 14:10:00,66.44,66.48,66.42,66.46,32798.0,60.4284,60.4648,60.4102,60.4466,32798.0
2019-01-22 14:20:00,66.46,66.49,66.3,66.33,28681.0,60.4466,60.4739,60.3011,60.3284,28681.0
2019-01-22 14:30:00,66.34,66.39,66.28,66.34,39490.0,60.3375,60.383,60.2829,60.3375,39490.0
2019-01-22 14:40:00,66.35,66.43,66.29,66.31,39503.0,60.3466,60.4193,60.292,60.3102,39503.0
2019-01-22 14:50:00,66.31,66.39,66.27,66.37,42690.0,60.3102,60.383,60.2738,60.3648,42690.0
2019-01-22 15:00:00,66.37,66.42,66.33,66.4,76905.0,60.3648,60.4102,60.3284,60.3921,76905.0
2019-01-22 15:10:00,66.41,66.49,66.38,66.47,55523.0,60.4011,60.4739,60.3739,60.4557,55523.0
2019-01-22 15:20:00,66.47,66.6,66.47,66.53,58223.0,60.4557,60.574,60.4557,60.5103,58223.0
2019-01-22 15:30:00,66.53,66.67,66.38,66.67,79477.0,60.5103,60.6376,60.3739,60.6376,79477.0
2019-01-22 15:40:00,66.69,66.74,66.51,66.55,104735.0,60.6558,60.7013,60.4921,60.5285,104735.0
2019-01-22 15:50:00,66.55,66.82,66.49,66.81,254595.0,60.5285,60.774,60.4739,60.765,254595.0
2019-01-23 09:30:00,66.96,67.45,66.78,67.16,108167.0,60.9014,61.347,60.7377,61.0833,108167.0
2019-01-23 09:40:00,67.16,67.24,66.98,67.23,240355.0,61.0833,61.156,60.9196,61.147,240355.0
2019-01-23 09:50:00,67.24,67.28,67.11,67.21,57758.0,61.156,61.1924,61.0378,61.1288,57758.0
2019-01-23 10:00:00,67.21,67.26,67.13,67.13,66164.0,61.1288,61.1742,61.056,61.056,66164.0
2019-01-23 10:10:00,67.13,67.18,66.98,66.99,36617.0,61.056,61.1015,60.9196,60.9287,36617.0
2019-01-23 10:20:00,67.0,67.05,66.89,66.9,25853.0,60.9378,60.9832,60.8377,60.8468,25853.0
2019-01-23 10:30:00,66.92,67.06,66.85,66.95,281476.0,60.865,60.9923,60.8013,60.8923,281476.0
2019-01-23 10:40:00,66.94,66.97,66.74,66.74,100619.0,60.8832,60.9105,60.7013,60.7013,100619.0
2019-01-23 10:50:00,66.76,66.79,66.68,66.73,42367.0,60.7195,60.7468,60.6467,60.6922,42367.0
2019-01-23 11:00:00,66.73,66.83,66.67,66.74,39447.0,60.6922,60.7831,60.6376,60.7013,39447.0
2019-01-23 11:10:00,66.75,66.84,66.56,66.6,43138.0,60.7104,60.7922,60.5376,60.574,43138.0
2019-01-23 11:20:00,66.58,66.6,66.48,66.58,39113.0,60.5558,60.574,60.4648,60.5558,39113.0
2019-01-23 11:30:00,66.58,66.63,66.53,66.55,22626.0,60.5558,60.6012,60.5103,60.5285,22626.0
2019-01-23 11:40:00,66.54,66.55,66.37,66.37,47439.0,60.5194,60.5285,60.3648,60.3648,47439.0
2019-01-23 11:50:00,66.36,66.4,66.28,66.34,40070.0,60.3557,60.3921,60.2829,60.3375,40070.0
2019-01-23 12:00:00,66.34,66.39,66.22,66.26,31679.0,60.3375,60.383,60.2283,60.2647,31679.0
2019-01-23 12:10:00,66.27,66.35,66.21,66.26,31570.0,60.2738,60.3466,60.2192,60.2647,31570.0
2019-01-23 12:20:00,66.29,66.45,66.24,66.44,24993.0,60.292,60.4375,60.2465,60.4284,24993.0
2019-01-23 12:30:00,66.42,66.54,66.4,66.43,19653.0,60.4102,60.5194,60.3921,60.4193,19653.0
2019-01-23 12:40:00,66.44,66.57,66.41,66.51,20209.0,60.4284,60.5467,60.4011,60.4921,20209.0
2019-01-23 12:50:00,66.51,66.63,66.5,66.6,25359.0,60.4921,60.6012,60.483,60.574,25359.0
2019-01-23 13:00:00,66.59,66.59,66.45,66.59,19391.0,60.5649,60.5649,60.4375,60.5649,19391.0
2019-01-23 13:10:00,66.58,66.68,66.53,66.64,15616.0,60.5558,60.6467,60.5103,60.6103,15616.0
2019-01-23 13:20:00,66.65,66.68,66.61,66.63,11537.0,60.6194,60.6467,60.583,60.6012,11537.0
2019-01-23 13:30:00,66.62,66.76,66.62,66.73,18512.0,60.5921,60.7195,60.5921,60.6922,18512.0
2019-01-23 13:40:00,66.73,66.78,66.67,66.77,20696.0,60.6922,60.7377,60.6376,60.7286,20696.0
2019-01-23 13:50:00,66.74,66.78,66.69,66.71,28858.0,60.7013,60.7377,60.6558,60.674,28858.0
2019-01-23 14:00:00,66.74,66.88,66.72,66.84,50504.0,60.7013,60.8286,60.6831,60.7922,50504.0
2019-01-23 14:10:00,66.85,66.89,66.69,66.7,74508.0,60.8013,60.8377,60.6558,60.6649,74508.0
2019-01-23 14:20:00,66.7,66.86,66.69,66.84,24024.0,60.6649,60.8104,60.6558,60.7922,24024.0
2019-01-23 14:30:00,66.84,66.85,66.71,66.75,33553.0,60.7922,60.8013,60.674,60.7104,33553.0
2019-01-23 14:40:00,66.76,66.77,66.62,66.65,21655.0,60.7195,60.7286,60.5921,60.6194,21655.0
2019-01-23 14:50:00,66.66,66.77,66.66,66.73,23094.0,60.6285,60.7286,60.6285,60.6922,23094.0
2019-01-23 15:00:00,66.73,66.88,66.71,66.86,96111.0,60.6922,60.8286,60.674,60.8104,96111.0
2019-01-23 15:10:00,66.85,67.03,66.85,67.0,105259.0,60.8013,60.965,60.8013,60.9378,105259.0
2019-01-23 15:20:00,67.0,67.16,66.99,67.15,49454.0,60.9378,61.0833,60.9287,61.0742,49454.0
2019-01-23 15:30:00,67.15,67.18,67.09,67.14,107373.0,61.0742,61.1015,61.0196,61.0651,107373.0
2019-01-23 15:40:00,67.15,67.2,67.14,67.19,102807.0,61.0742,61.1197,61.0651,61.1106,102807.0
2019-01-23 15:50:00,67.18,67.21,66.97,67.07,336849.0,61.1015,61.1288,60.9105,61.0014,336849.0
2019-01-24 09:30:00,67.12,67.62,66.92,67.53,120084.0,61.0469,61.5017,60.865,61.4198,120084.0
2019-01-24 09:40:00,67.54,67.9,67.5,67.66,77843.0,61.4289,61.7563,61.3925,61.538,77843.0
2019-01-24 09:50:00,67.65,67.68,67.4,67.52,55628.0,61.5289,61.5562,61.3016,61.4107,55628.0
2019-01-24 10:00:00,67.51,67.63,67.45,67.62,61972.0,61.4016,61.5108,61.347,61.5017,61972.0
2019-01-24 10:10:00,67.63,67.86,67.6,67.8,113684.0,61.5108,61.7199,61.4835,61.6654,113684.0
2019-01-24 10:20:00,67.8,67.92,67.68,67.89,116119.0,61.6654,61.7745,61.5562,61.7472,116119.0
2019-01-24 10:30:00,67.88,67.92,67.75,67.75,89319.0,61.7381,61.7745,61.6199,61.6199,89319.0
2019-01-24 10:40:00,67.75,67.79,67.66,67.66,46337.0,61.6199,61.6563,61.538,61.538,46337.0
2019-01-24 10:50:00,67.65,67.7,67.52,67.68,92153.0,61.5289,61.5744,61.4107,61.5562,92153.0
2019-01-24 11:00:00,67.66,67.8,67.65,67.74,37600.0,61.538,61.6654,61.5289,61.6108,37600.0
2019-01-24 11:10:00,67.75,67.78,67.59,67.61,56311.0,61.6199,61.6472,61.4744,61.4926,56311.0
2019-01-24 11:20:00,67.59,67.71,67.56,67.68,31772.0,61.4744,61.5835,61.4471,61.5562,31772.0
2019-01-24 11:30:00,67.67,67.85,67.64,67.84,38028.0,61.5471,61.7109,61.5199,61.7018,38028.0
2019-01-24 11:40:00,67.84,67.92,67.79,67.87,77023.0,61.7018,61.7745,61.6563,61.729,77023.0
2019-01-24 11:50:00,67.87,67.87,67.74,67.84,44753.0,61.729,61.729,61.6108,61.7018,44753.0
2019-01-24 12:00:00,67.84,67.84,67.61,67.66,147879.0,61.7018,61.7018,61.4926,61.538,147879.0
2019-01-24 12:10:00,67.66,67.7,67.64,67.65,29346.0,61.538,61.5744,61.5199,61.5289,29346.0
2019-01-24 12:20:00,67.65,67.71,67.62,67.69,15554.0,61.5289,61.5835,61.5017,61.5653,15554.0
2019-01-24 12:30:00,67.67,67.75,67.63,67.67,30680.0,61.5471,61.6199,61.5108,61.5471,30680.0
2019-01-24 12:40:00,67.67,67.71,67.64,67.65,12661.0,61.5471,61.5835,61.5199,61.5289,12661.0
2019-01-24 12:50:00,67.65,67.66,67.58,67.64,33879.0,61.5289,61.538,61.4653,61.5199,33879.0
2019-01-24 13:00:00,67.64,67.69,67.58,67.6,24787.0,61.5199,61.5653,61.4653,61.4835,24787.0
2019-01-24 13:10:00,67.6,67.6,67.47,67.54,78691.0,61.4835,61.4835,61.3652,61.4289,78691.0
2019-01-24 13:20:00,67.55,67.57,67.51,67.56,21780.0,61.438,61.4562,61.4016,61.4471,21780.0
2019-01-24 13:30:00,67.55,67.69,67.52,67.66,33353.0,61.438,61.5653,61.4107,61.538,33353.0
2019-01-24 13:40:00,67.67,67.67,67.53,67.61,29330.0,61.5471,61.5471,61.4198,61.4926,29330.0
2019-01-24 13:50:00,67.62,67.78,67.62,67.75,36531.0,61.5017,61.6472,61.5017,61.6199,36531.0
2019-01-24 14:00:00,67.75,67.81,67.66,67.79,46464.0,61.6199,61.6745,61.538,61.6563,46464.0
2019-01-24 14:10:00,67.79,67.87,67.77,67.81,49661.0,61.6563,61.729,61.6381,61.6745,49661.0
2019-01-24 14:20:00,67.82,67.91,67.78,67.91,33038.0,61.6836,61.7654,61.6472,61.7654,33038.0
2019-01-24 14:30:00,67.91,67.98,67.82,67.97,50684.0,61.7654,61.8291,61.6836,61.82,50684.0
2019-01-24 14:40:00,67.96,68.01,67.92,67.94,50019.0,61.8109,61.8564,61.7745,61.7927,50019.0
2019-01-24 14:50:00,67.95,67.98,67.9,67.96,36437.0,61.8018,61.8291,61.7563,61.8109,36437.0
2019-01-24 15:00:00,67.95,68.05,67.92,68.03,44754.0,61.8018,61.8928,61.7745,61.8746,44754.0
2019-01-24 15:10:00,68.03,68.12,68.01,68.05,97095.0,61.8746,61.9564,61.8564,61.8928,97095.0
2019-01-24 15:20:00,68.05,68.08,67.99,68.03,53249.0,61.8928,61.92,61.8382,61.8746,53249.0
2019-01-24 15:30:00,68.04,68.05,67.95,67.99,130622.0,61.8837,61.8928,61.8018,61.8382,130622.0
2019-01-24 15:40:00,67.99,68.05,67.93,68.04,97241.0,61.8382,61.8928,61.7836,61.8837,97241.0
2019-01-24 15:50:00,68.05,68.15,68.01,68.11,383445.0,61.8928,61.9837,61.8564,61.9473,383445.0
2019-01-25 09:30:00,70.25,70.32,69.32,69.33,180444.0,63.8937,63.9574,63.0478,63.0569,180444.0
2019-01-25 09:40:00,69.33,69.48,69.25,69.29,63420.0,63.0569,63.1934,62.9842,63.0206,63420.0
2019-01-25 09:50:00,69.3,69.53,69.28,69.51,62487.0,63.0297,63.2388,63.0115,63.2207,62487.0
2019-01-25 10:00:00,69.52,69.62,69.45,69.5,95216.0,63.2297,63.3207,63.1661,63.2116,95216.0
2019-01-25 10:10:00,69.49,69.67,69.49,69.62,69387.0,63.2025,63.3662,63.2025,63.3207,69387.0
2019-01-25 10:20:00,69.61,69.73,69.52,69.66,71869.0,63.3116,63.4207,63.2297,63.3571,71869.0
2019-01-25 10:30:00,69.65,69.71,69.45,69.69,67922.0,63.348,63.4026,63.1661,63.3844,67922.0
2019-01-25 10:40:00,69.69,69.91,69.63,69.83,123978.0,63.3844,63.5845,63.3298,63.5117,123978.0
2019-01-25 10:50:00,69.81,69.91,69.79,69.86,93167.0,63.4935,63.5845,63.4753,63.539,93167.0
2019-01-25 11:00:00,69.85,69.88,69.74,69.8,47452.0,63.5299,63.5572,63.4298,63.4844,47452.0
2019-01-25 11:10:00,69.8,69.83,69.66,69.66,89062.0,63.4844,63.5117,63.3571,63.3571,89062.0
2019-01-25 11:20:00,69.67,69.7,69.58,69.6,45614.0,63.3662,63.3935,63.2843,63.3025,45614.0
2019-01-25 11:30:00,69.61,69.67,69.61,69.66,40639.0,63.3116,63.3662,63.3116,63.3571,40639.0
2019-01-25 11:40:00,69.65,69.83,69.65,69.83,39909.0,63.348,63.5117,63.348,63.5117,39909.0
2019-01-25 11:50:00,69.84,69.93,69.83,69.88,57306.0,63.5208,63.6027,63.5117,63.5572,57306.0
2019-01-25 12:00:00,69.88,69.88,69.78,69.8,41420.0,63.5572,63.5572,63.4662,63.4844,41420.0
2019-01-25 12:10:00,69.8,69.83,69.74,69.77,20384.0,63.4844,63.5117,63.4298,63.4571,20384.0
2019-01-25 12:20:00,69.79,69.93,69.72,69.9,27743.0,63.4753,63.6027,63.4117,63.5754,27743.0
2019-01-25 12:30:00,69.91,69.91,69.83,69.88,30447.0,63.5845,63.5845,63.5117,63.5572,30447.0
2019-01-25 12:40:00,69.89,69.91,69.67,69.72,51650.0,63.5663,63.5845,63.3662,63.4117,51650.0
2019-01-25 12:50:00,69.73,69.78,69.63,69.78,39277.0,63.4207,63.4662,63.3298,63.4662,39277.0
2019-01-25 13:00:00,69.78,69.82,69.74,69.8,26404.0,63.4662,63.5026,63.4298,63.4844,26404.0
2019-01-25 13:10:00,69.79,69.8,69.7,69.76,38865.0,63.4753,63.4844,63.3935,63.448,38865.0
2019-01-25 13:20:00,69.76,69.89,69.72,69.82,44021.0,63.448,63.5663,63.4117,63.5026,44021.0
2019-01-25 13:30:00,69.82,69.88,69.75,69.83,150320.0,63.5026,63.5572,63.4389,63.5117,150320.0
2019-01-25 13:40:00,69.83,69.97,69.83,69.95,41855.0,63.5117,63.639,63.5117,63.6208,41855.0
2019-01-25 13:50:00,69.95,70.0,69.92,69.94,78266.0,63.6208,63.6663,63.5936,63.6117,78266.0
2019-01-25 14:00:00,69.94,70.11,69.89,70.08,63920.0,63.6117,63.7664,63.5663,63.7391,63920.0
2019-01-25 14:10:00,70.08,70.1,69.99,70.0,41010.0,63.7391,63.7573,63.6572,63.6663,41010.0
2019-01-25 14:20:00,69.99,69.99,69.76,69.8,52964.0,63.6572,63.6572,63.448,63.4844,52964.0
2019-01-25 14:30:00,69.82,69.86,69.79,69.81,57732.0,63.5026,63.539,63.4753,63.4935,57732.0
2019-01-25 14:40:00,69.82,69.86,69.68,69.77,134471.0,63.5026,63.539,63.3753,63.4571,134471.0
2019-01-25 14:50:00,69.77,69.88,69.75,69.84,101155.0,63.4571,63.5572,63.4389,63.5208,101155.0
2019-01-25 15:00:00,69.84,69.91,69.79,69.87,83440.0,63.5208,63.5845,63.4753,63.5481,83440.0
2019-01-25 15:10:00,69.88,70.0,69.87,69.98,66839.0,63.5572,63.6663,63.5481,63.6481,66839.0
2019-01-25 15:20:00,69.97,69.97,69.79,69.84,104790.0,63.639,63.639,63.4753,63.5208,104790.0
2019-01-25 15:30:00,69.84,69.87,69.72,69.87,111417.0,63.5208,63.5481,63.4117,63.5481,111417.0
2019-01-25 15:40:00,69.86,69.94,69.85,69.88,128167.0,63.539,63.6117,63.5299,63.5572,128167.0
2019-01-25 15:50:00,69.89,70.06,69.87,70.01,448345.0,63.5663,63.7209,63.5481,63.6754,448345.0
2019-01-28 09:30:00,69.27,69.38,68.97,69.0,92811.0,63.0024,63.1024,62.7295,62.7568,92811.0
2019-01-28 09:40:00,68.99,69.18,68.93,69.07,93886.0,62.7477,62.9205,62.6931,62.8205,93886.0
2019-01-28 09:50:00,69.06,69.06,68.82,68.99,38783.0,62.8114,62.8114,62.5931,62.7477,38783.0
2019-01-28 10:00:00,68.98,69.15,68.87,69.09,83024.0,62.7386,62.8932,62.6386,62.8387,83024.0
2019-01-28 10:10:00,69.08,69.13,69.0,69.06,104062.0,62.8296,62.875,62.7568,62.8114,104062.0
2019-01-28 10:20:00,69.06,69.1,68.91,68.91,204112.0,62.8114,62.8478,62.6749,62.6749,204112.0
2019-01-28 10:30:00,68.91,68.94,68.69,68.71,81494.0,62.6749,62.7022,62.4748,62.493,81494.0
2019-01-28 10:40:00,68.7,68.88,68.7,68.77,43227.0,62.4839,62.6477,62.4839,62.5476,43227.0
2019-01-28 10:50:00,68.77,68.77,68.6,68.62,51782.0,62.5476,62.5476,62.393,62.4112,51782.0
2019-01-28 11:00:00,68.6,68.71,68.51,68.7,35939.0,62.393,62.493,62.3111,62.4839,35939.0
2019-01-28 11:10:00,68.7,68.77,68.63,68.65,53367.0,62.4839,62.5476,62.4203,62.4385,53367.0
2019-01-28 11:20:00,68.65,68.8,68.65,68.74,139914.0,62.4385,62.5749,62.4385,62.5203,139914.0
2019-01-28 11:30:00,68.75,68.89,68.75,68.75,67818.0,62.5294,62.6568,62.5294,62.5294,67818.0
2019-01-28 11:40:00,68.74,68.74,68.49,68.53,45246.0,62.5203,62.5203,62.2929,62.3293,45246.0
2019-01-28 11:50:00,68.53,68.54,68.4,68.4,31553.0,62.3293,62.3384,62.2111,62.2111,31553.0
2019-01-28 12:00:00,68.39,68.51,68.34,68.5,38257.0,62.202,62.3111,62.1565,62.302,38257.0
2019-01-28 12:10:00,68.5,68.5,68.42,68.46,21149.0,62.302,62.302,62.2293,62.2657,21149.0
2019-01-28 12:20:00,68.46,68.59,68.44,68.56,29299.0,62.2657,62.3839,62.2475,62.3566,29299.0
2019-01-28 12:30:00,68.57,68.6,68.53,68.59,15847.0,62.3657,62.393,62.3293,62.3839,15847.0
2019-01-28 12:40:00,68.61,68.67,68.57,68.58,31923.0,62.4021,62.4567,62.3657,62.3748,31923.0
2019-01-28 12:50:00,68.58,68.59,68.4,68.41,41061.0,62.3748,62.3839,62.2111,62.2202,41061.0
2019-01-28 13:00:00,68.39,68.54,68.39,68.53,33604.0,62.202,62.3384,62.202,62.3293,33604.0
2019-01-28 13:10:00,68.53,68.61,68.53,68.58,24819.0,62.3293,62.4021,62.3293,62.3748,24819.0
2019-01-28 13:20:00,68.57,68.63,68.56,68.6,50846.0,62.3657,62.4203,62.3566,62.393,50846.0
2019-01-28 13:30:00,68.6,68.75,68.59,68.72,35785.0,62.393,62.5294,62.3839,62.5021,35785.0
2019-01-28 13:40:00,68.71,68.75,68.69,68.75,19319.0,62.493,62.5294,62.4748,62.5294,19319.0
2019-01-28 13:50:00,68.75,68.81,68.74,68.75,40044.0,62.5294,62.584,62.5203,62.5294,40044.0
2019-01-28 14:00:00,68.76,68.8,68.72,68.73,30219.0,62.5385,62.5749,62.5021,62.5112,30219.0
2019-01-28 14:10:00,68.73,68.76,68.7,68.74,22168.0,62.5112,62.5385,62.4839,62.5203,22168.0
2019-01-28 14:20:00,68.73,68.82,68.64,68.7,81534.0,62.5112,62.5931,62.4294,62.4839,81534.0
2019-01-28 14:30:00,68.71,68.79,68.71,68.77,57535.0,62.493,62.5658,62.493,62.5476,57535.0
2019-01-28 14:40:00,68.77,68.94,68.75,68.94,46193.0,62.5476,62.7022,62.5294,62.7022,46193.0
2019-01-28 14:50:00,68.94,69.02,68.87,68.89,47279.0,62.7022,62.775,62.6386,62.6568,47279.0
2019-01-28 15:00:00,68.9,68.95,68.84,68.89,33796.0,62.6658,62.7113,62.6113,62.6568,33796.0
2019-01-28 15:10:00,68.89,68.96,68.87,68.92,49373.0,62.6568,62.7204,62.6386,62.684,49373.0
2019-01-28 15:20:00,68.92,69.0,68.91,68.95,37270.0,62.684,62.7568,62.6749,62.7113,37270.0
2019-01-28 15:30:00,68.95,68.99,68.93,68.94,50227.0,62.7113,62.7477,62.6931,62.7022,50227.0
2019-01-28 15:40:00,68.94,68.96,68.84,68.89,82146.0,62.7022,62.7204,62.6113,62.6568,82146.0
2019-01-28 15:50:00,68.88,68.96,68.79,68.94,154534.0,62.6477,62.7204,62.5658,62.7022,154534.0
2019-01-29 09:30:00,69.0,69.23,68.67,68.76,90599.0,62.7568,62.966,62.4567,62.5385,90599.0
2019-01-29 09:40:00,68.72,68.81,68.6,68.7,61619.0,62.5021,62.584,62.393,62.4839,61619.0
2019-01-29 09:50:00,68.7,68.79,68.65,68.73,35934.0,62.4839,62.5658,62.4385,62.5112,35934.0
2019-01-29 10:00:00,68.76,68.84,68.66,68.68,50410.0,62.5385,62.6113,62.4476,62.4658,50410.0
2019-01-29 10:10:00,68.67,68.69,68.53,68.65,122793.0,62.4567,62.4748,62.3293,62.4385,122793.0
2019-01-29 10:20:00,68.65,68.82,68.56,68.82,20912.0,62.4385,62.5931,62.3566,62.5931,20912.0
2019-01-29 10:30:00,68.85,68.87,68.78,68.8,28814.0,62.6204,62.6386,62.5567,62.5749,28814.0
2019-01-29 10:40:00,68.81,68.85,68.71,68.74,63773.0,62.584,62.6204,62.493,62.5203,63773.0
2019-01-29 10:50:00,68.73,68.73,68.39,68.48,72133.0,62.5112,62.5112,62.202,62.2838,72133.0
2019-01-29 11:00:00,68.47,68.63,68.38,68.61,71745.0,62.2748,62.4203,62.1929,62.4021,71745.0
2019-01-29 11:10:00,68.6,68.69,68.6,68.68,28163.0,62.393,62.4748,62.393,62.4658,28163.0
2019-01-29 11:20:00,68.68,68.74,68.66,68.69,33566.0,62.4658,62.5203,62.4476,62.4748,33566.0
2019-01-29 11:30:00,68.69,68.74,68.63,68.66,30090.0,62.4748,62.5203,62.4203,62.4476,30090.0
2019-01-29 11:40:00,68.64,68.64,68.54,68.57,22227.0,62.4294,62.4294,62.3384,62.3657,22227.0
2019-01-29 11:50:00,68.58,68.67,68.56,68.63,83944.0,62.3748,62.4567,62.3566,62.4203,83944.0
2019-01-29 12:00:00,68.62,68.67,68.58,68.64,34022.0,62.4112,62.4567,62.3748,62.4294,34022.0
2019-01-29 12:10:00,68.64,68.81,68.63,68.81,29008.0,62.4294,62.584,62.4203,62.584,29008.0
2019-01-29 12:20:00,68.81,68.87,68.78,68.81,32951.0,62.584,62.6386,62.5567,62.584,32951.0
2019-01-29 12:30:00,68.81,68.85,68.74,68.82,32709.0,62.584,62.6204,62.5203,62.5931,32709.0
2019-01-29 12:40:00,68.82,68.82,68.76,68.76,23970.0,62.5931,62.5931,62.5385,62.5385,23970.0
2019-01-29 12:50:00,68.77,68.82,68.77,68.78,46787.0,62.5476,62.5931,62.5476,62.5567,46787.0
2019-01-29 13:00:00,68.78,68.79,68.62,68.63,71580.0,62.5567,62.5658,62.4112,62.4203,71580.0
2019-01-29 13:10:00,68.63,68.67,68.54,68.65,64991.0,62.4203,62.4567,62.3384,62.4385,64991.0
2019-01-29 13:20:00,68.64,68.69,68.63,68.67,29394.0,62.4294,62.4748,62.4203,62.4567,29394.0
2019-01-29 13:30:00,68.67,68.68,68.56,68.61,51937.0,62.4567,62.4658,62.3566,62.4021,51937.0
2019-01-29 13:40:00,68.62,68.73,68.61,68.72,23059.0,62.4112,62.5112,62.4021,62.5021,23059.0
2019-01-29 13:50:00,68.72,68.74,68.67,68.69,34963.0,62.5021,62.5203,62.4567,62.4748,34963.0
2019-01-29 14:00:00,68.68,68.71,68.6,68.7,52191.0,62.4658,62.493,62.393,62.4839,52191.0
2019-01-29 14:10:00,68.7,68.71,68.67,68.67,32278.0,62.4839,62.493,62.4567,62.4567,32278.0
2019-01-29 14:20:00,68.67,68.74,68.67,68.73,53446.0,62.4567,62.5203,62.4567,62.5112,53446.0
2019-01-29 14:30:00,68.73,68.78,68.6,68.6,49078.0,62.5112,62.5567,62.393,62.393,49078.0
2019-01-29 14:40:00,68.6,68.6,68.51,68.53,36018.0,62.393,62.393,62.3111,62.3293,36018.0
2019-01-29 14:50:00,68.53,68.54,68.46,68.49,54785.0,62.3293,62.3384,62.2657,62.2929,54785.0
2019-01-29 15:00:00,68.48,68.54,68.46,68.53,45221.0,62.2838,62.3384,62.2657,62.3293,45221.0
2019-01-29 15:10:00,68.53,68.61,68.53,68.61,42338.0,62.3293,62.4021,62.3293,62.4021,42338.0
2019-01-29 15:20:00,68.61,68.64,68.58,68.61,51398.0,62.4021,62.4294,62.3748,62.4021,51398.0
2019-01-29 15:30:00,68.61,68.66,68.58,68.59,62752.0,62.4021,62.4476,62.3748,62.3839,62752.0
2019-01-29 15:40:00,68.6,68.63,68.53,68.54,75811.0,62.393,62.4203,62.3293,62.3384,75811.0
2019-01-29 15:50:00,68.54,68.68,68.54,68.66,230540.0,62.3384,62.4658,62.3384,62.4476,230540.0
2019-01-30 09:30:00,68.73,68.81,68.54,68.71,181210.0,62.5112,62.584,62.3384,62.493,181210.0
2019-01-30 09:40:00,68.73,68.86,68.67,68.79,52565.0,62.5112,62.6295,62.4567,62.5658,52565.0
2019-01-30 09:50:00,68.8,68.96,68.8,68.85,67938.0,62.5749,62.7204,62.5749,62.6204,67938.0
2019-01-30 10:00:00,68.84,69.02,68.8,68.98,148557.0,62.6113,62.775,62.5749,62.7386,148557.0
2019-01-30 10:10:00,68.98,68.99,68.78,68.88,117936.0,62.7386,62.7477,62.5567,62.6477,117936.0
2019-01-30 10:20:00,68.87,69.09,68.81,69.09,128104.0,62.6386,62.8387,62.584,62.8387,128104.0
2019-01-30 10:30:00,69.08,69.22,69.01,69.1,92884.0,62.8296,62.9569,62.7659,62.8478,92884.0
2019-01-30 10:40:00,69.11,69.15,68.98,68.98,44196.0,62.8568,62.8932,62.7386,62.7386,44196.0
2019-01-30 10:50:00,68.96,68.97,68.76,68.78,70266.0,62.7204,62.7295,62.5385,62.5567,70266.0
2019-01-30 11:00:00,68.79,68.95,68.79,68.9,62281.0,62.5658,62.7113,62.5658,62.6658,62281.0
2019-01-30 11:10:00,68.9,69.02,68.88,69.01,65564.0,62.6658,62.775,62.6477,62.7659,65564.0
2019-01-30 11:20:00,69.02,69.05,69.0,69.05,29882.0,62.775,62.8023,62.7568,62.8023,29882.0
2019-01-30 11:30:00,69.04,69.06,68.94,69.02,34202.0,62.7932,62.8114,62.7022,62.775,34202.0
2019-01-30 11:40:00,69.04,69.14,69.03,69.1,30080.0,62.7932,62.8841,62.7841,62.8478,30080.0
2019-01-30 11:50:00,69.09,69.19,69.08,69.16,29226.0,62.8387,62.9296,62.8296,62.9023,29226.0
2019-01-30 12:00:00,69.15,69.23,69.13,69.23,32958.0,62.8932,62.966,62.875,62.966,32958.0
2019-01-30 12:10:00,69.22,69.27,69.17,69.25,44582.0,62.9569,63.0024,62.9114,62.9842,44582.0
2019-01-30 12:20:00,69.25,69.31,69.21,69.26,42115.0,62.9842,63.0388,62.9478,62.9933,42115.0
2019-01-30 12:30:00,69.27,69.32,69.19,69.2,45107.0,63.0024,63.0478,62.9296,62.9387,45107.0
2019-01-30 12:40:00,69.21,69.28,69.17,69.27,53110.0,62.9478,63.0115,62.9114,63.0024,53110.0
2019-01-30 12:50:00,69.27,69.29,69.24,69.25,31288.0,63.0024,63.0206,62.9751,62.9842,31288.0
2019-01-30 13:00:00,69.25,69.37,69.25,69.36,28748.0,62.9842,63.0933,62.9842,63.0842,28748.0
2019-01-30 13:10:00,69.35,69.35,69.26,69.26,23632.0,63.0751,63.0751,62.9933,62.9933,23632.0
2019-01-30 13:20:00,69.26,69.3,69.25,69.28,58589.0,62.9933,63.0297,62.9842,63.0115,58589.0
2019-01-30 13:30:00,69.28,69.34,69.27,69.33,37975.0,63.0115,63.066,63.0024,63.0569,37975.0
2019-01-30 13:40:00,69.33,69.36,69.25,69.27,73208.0,63.0569,63.0842,62.9842,63.0024,73208.0
2019-01-30 13:50:00,69.28,69.33,69.25,69.27,58997.0,63.0115,63.0569,62.9842,63.0024,58997.0
2019-01-30 14:00:00,69.27,69.78,69.24,69.6,102344.0,63.0024,63.4662,62.9751,63.3025,102344.0
2019-01-30 14:10:00,69.59,69.78,69.59,69.77,61072.0,63.2934,63.4662,63.2934,63.4571,61072.0
2019-01-30 14:20:00,69.78,69.88,69.72,69.74,51396.0,63.4662,63.5572,63.4117,63.4298,51396.0
2019-01-30 14:30:00,69.74,69.87,69.7,69.8,70175.0,63.4298,63.5481,63.3935,63.4844,70175.0
2019-01-30 14:40:00,69.78,69.98,69.7,69.96,48520.0,63.4662,63.6481,63.3935,63.6299,48520.0
2019-01-30 14:50:00,69.97,70.1,69.88,70.09,66523.0,63.639,63.7573,63.5572,63.7482,66523.0
2019-01-30 15:00:00,70.09,70.09,69.8,69.8,125315.0,63.7482,63.7482,63.4844,63.4844,125315.0
2019-01-30 15:10:00,69.8,69.83,69.71,69.81,62697.0,63.4844,63.5117,63.4026,63.4935,62697.0
2019-01-30 15:20:00,69.82,69.88,69.66,69.66,83627.0,63.5026,63.5572,63.3571,63.3571,83627.0
2019-01-30 15:30:00,69.66,69.72,69.6,69.69,89548.0,63.3571,63.4117,63.3025,63.3844,89548.0
2019-01-30 15:40:00,69.69,69.77,69.61,69.74,83634.0,63.3844,63.4571,63.3116,63.4298,83634.0
2019-01-30 15:50:00,69.73,69.85,69.68,69.79,202260.0,63.4207,63.5299,63.3753,63.4753,202260.0
2019-01-31 09:30:00,69.86,69.88,69.5,69.64,182044.0,63.539,63.5572,63.2116,63.3389,182044.0
2019-01-31 09:40:00,69.61,69.71,69.51,69.66,48456.0,63.3116,63.4026,63.2207,63.3571,48456.0
2019-01-31 09:50:00,69.65,69.78,69.62,69.68,44026.0,63.348,63.4662,63.3207,63.3753,44026.0
2019-01-31 10:00:00,69.68,69.88,69.68,69.7,80008.0,63.3753,63.5572,63.3753,63.3935,80008.0
2019-01-31 10:10:00,69.71,69.97,69.69,69.97,49721.0,63.4026,63.639,63.3844,63.639,49721.0
2019-01-31 10:20:00,69.97,70.17,69.92,70.11,64065.0,63.639,63.8209,63.5936,63.7664,64065.0
2019-01-31 10:30:00,70.11,70.23,70.09,70.19,42277.0,63.7664,63.8755,63.7482,63.8391,42277.0
2019-01-31 10:40:00,70.2,70.23,70.09,70.1,47280.0,63.8482,63.8755,63.7482,63.7573,47280.0
2019-01-31 10:50:00,70.1,70.15,69.98,70.08,68364.0,63.7573,63.8027,63.6481,63.7391,68364.0
2019-01-31 11:00:00,70.09,70.18,69.98,69.99,56519.0,63.7482,63.83,63.6481,63.6572,56519.0
2019-01-31 11:10:00,70.0,70.04,69.91,69.91,37954.0,63.6663,63.7027,63.5845,63.5845,37954.0
2019-01-31 11:20:00,69.93,70.01,69.89,69.99,58109.0,63.6027,63.6754,63.5663,63.6572,58109.0
2019-01-31 11:30:00,69.99,70.14,69.95,70.13,36161.0,63.6572,63.7937,63.6208,63.7846,36161.0
2019-01-31 11:40:00,70.13,70.18,70.11,70.17,31820.0,63.7846,63.83,63.7664,63.8209,31820.0
2019-01-31 11:50:00,70.17,70.31,70.13,70.26,27956.0,63.8209,63.9483,63.7846,63.9028,27956.0
2019-01-31 12:00:00,70.26,70.27,70.11,70.17,64425.0,63.9028,63.9119,63.7664,63.8209,64425.0
2019-01-31 12:10:00,70.17,70.21,70.07,70.07,34351.0,63.8209,63.8573,63.73,63.73,34351.0
2019-01-31 12:20:00,70.08,70.13,70.01,70.01,28675.0,63.7391,63.7846,63.6754,63.6754,28675.0
2019-01-31 12:30:00,70.02,70.05,69.98,70.02,23893.0,63.6845,63.7118,63.6481,63.6845,23893.0
2019-01-31 12:40:00,70.02,70.04,69.84,69.84,40121.0,63.6845,63.7027,63.5208,63.5208,40121.0
2019-01-31 12:50:00,69.85,69.9,69.81,69.82,33650.0,63.5299,63.5754,63.4935,63.5026,33650.0
2019-01-31 13:00:00,69.83,69.85,69.76,69.81,30974.0,63.5117,63.5299,63.448,63.4935,30974.0
2019-01-31 13:10:00,69.81,69.82,69.67,69.69,38240.0,63.4935,63.5026,63.3662,63.3844,38240.0
2019-01-31 13:20:00,69.68,69.7,69.61,69.64,38319.0,63.3753,63.3935,63.3116,63.3389,38319.0
2019-01-31 13:30:00,69.63,69.67,69.6,69.64,33525.0,63.3298,63.3662,63.3025,63.3389,33525.0
2019-01-31 13:40:00,69.64,69.69,69.6,69.6,34360.0,63.3389,63.3844,63.3025,63.3025,34360.0
2019-01-31 13:50:00,69.61,69.71,69.61,69.69,33131.0,63.3116,63.4026,63.3116,63.3844,33131.0
2019-01-31 14:00:00,69.69,69.73,69.66,69.69,48540.0,63.3844,63.4207,63.3571,63.3844,48540.0
2019-01-31 14:10:00,69.68,69.68,69.53,69.55,42149.0,63.3753,63.3753,63.2388,63.257,42149.0
2019-01-31 14:20:00,69.55,69.63,69.53,69.57,28218.0,63.257,63.3298,63.2388,63.2752,28218.0
2019-01-31 14:30:00,69.58,69.59,69.49,69.57,36832.0,63.2843,63.2934,63.2025,63.2752,36832.0
2019-01-31 14:40:00,69.56,69.62,69.52,69.61,31029.0,63.2661,63.3207,63.2297,63.3116,31029.0
2019-01-31 14:50:00,69.61,69.67,69.59,69.64,26438.0,63.3116,63.3662,63.2934,63.3389,26438.0
2019-01-31 15:00:00,69.64,69.65,69.54,69.56,48205.0,63.3389,63.348,63.2479,63.2661,48205.0
2019-01-31 15:10:00,69.55,69.55,69.41,69.42,74520.0,63.257,63.257,63.1297,63.1388,74520.0
2019-01-31 15:20:00,69.42,69.61,69.41,69.59,90777.0,63.1388,63.3116,63.1297,63.2934,90777.0
2019-01-31 15:30:00,69.6,69.78,69.58,69.78,96798.0,63.3025,63.4662,63.2843,63.4662,96798.0
2019-01-31 15:40:00,69.77,69.79,69.7,69.71,110699.0,63.4571,63.4753,63.3935,63.4026,110699.0
2019-01-31 15:50:00,69.72,69.75,69.64,69.67,475826.0,63.4117,63.4389,63.3389,63.3662,475826.0
2019-02-01 09:30:00,69.95,70.31,69.78,70.26,98855.0,63.6208,63.9483,63.4662,63.9028,98855.0
2019-02-01 09:40:00,70.23,70.37,70.18,70.28,31083.0,63.8755,64.0028,63.83,63.921,31083.0
2019-02-01 09:50:00,70.28,70.29,70.17,70.2,44429.0,63.921,63.9301,63.8209,63.8482,44429.0
2019-02-01 10:00:00,70.21,70.67,70.21,70.6,71942.0,63.8573,64.2757,63.8573,64.212,71942.0
2019-02-01 10:10:00,70.6,70.7,70.54,70.67,96419.0,64.212,64.303,64.1575,64.2757,96419.0
2019-02-01 10:20:00,70.65,70.78,70.63,70.65,34029.0,64.2575,64.3757,64.2393,64.2575,34029.0
2019-02-01 10:30:00,70.65,70.91,70.6,70.9,149687.0,64.2575,64.494,64.212,64.4849,149687.0
2019-02-01 10:40:00,70.91,70.94,70.77,70.77,67236.0,64.494,64.5213,64.3666,64.3666,67236.0
2019-02-01 10:50:00,70.78,70.78,70.48,70.48,39151.0,64.3757,64.3757,64.1029,64.1029,39151.0
2019-02-01 11:00:00,70.45,70.62,70.38,70.6,59300.0,64.0756,64.2302,64.0119,64.212,59300.0
2019-02-01 11:10:00,70.61,70.72,70.53,70.53,61109.0,64.2211,64.3212,64.1484,64.1484,61109.0
2019-02-01 11:20:00,70.53,70.58,70.45,70.47,22422.0,64.1484,64.1938,64.0756,64.0938,22422.0
2019-02-01 11:30:00,70.46,70.49,70.41,70.43,29294.0,64.0847,64.112,64.0392,64.0574,29294.0
2019-02-01 11:40:00,70.43,70.49,70.4,70.49,26211.0,64.0574,64.112,64.0301,64.112,26211.0
2019-02-01 11:50:00,70.49,70.67,70.46,70.63,40833.0,64.112,64.2757,64.0847,64.2393,40833.0
2019-02-01 12:00:00,70.63,70.72,70.58,70.6,46980.0,64.2393,64.3212,64.1938,64.212,46980.0
2019-02-01 12:10:00,70.59,70.69,70.58,70.59,54303.0,64.2029,64.2939,64.1938,64.2029,54303.0
2019-02-01 12:20:00,70.58,70.58,70.39,70.42,26301.0,64.1938,64.1938,64.021,64.0483,26301.0
2019-02-01 12:30:00,70.42,70.44,70.34,70.34,29652.0,64.0483,64.0665,63.9756,63.9756,29652.0
2019-02-01 12:40:00,70.34,70.44,70.34,70.42,20529.0,63.9756,64.0665,63.9756,64.0483,20529.0
2019-02-01 12:50:00,70.41,70.47,70.39,70.41,23430.0,64.0392,64.0938,64.021,64.0392,23430.0
2019-02-01 13:00:00,70.4,70.4,70.3,70.34,21755.0,64.0301,64.0301,63.9392,63.9756,21755.0
2019-02-01 13:10:00,70.34,70.34,70.24,70.3,31227.0,63.9756,63.9756,63.8846,63.9392,31227.0
2019-02-01 13:20:00,70.29,70.29,70.16,70.23,23622.0,63.9301,63.9301,63.8118,63.8755,23622.0
2019-02-01 13:30:00,70.23,70.28,70.2,70.24,22876.0,63.8755,63.921,63.8482,63.8846,22876.0
2019-02-01 13:40:00,70.25,70.27,70.13,70.19,27200.0,63.8937,63.9119,63.7846,63.8391,27200.0
2019-02-01 13:50:00,70.2,70.24,70.18,70.24,13686.0,63.8482,63.8846,63.83,63.8846,13686.0
2019-02-01 14:00:00,70.23,70.24,70.11,70.15,29372.0,63.8755,63.8846,63.7664,63.8027,29372.0
2019-02-01 14:10:00,70.17,70.18,70.07,70.08,22504.0,63.8209,63.83,63.73,63.7391,22504.0
2019-02-01 14:20:00,70.07,70.15,70.06,70.14,21025.0,63.73,63.8027,63.7209,63.7937,21025.0
2019-02-01 14:30:00,70.14,70.24,70.14,70.19,17781.0,63.7937,63.8846,63.7937,63.8391,17781.0
2019-02-01 14:40:00,70.19,70.23,70.15,70.17,30069.0,63.8391,63.8755,63.8027,63.8209,30069.0
2019-02-01 14:50:00,70.19,70.19,70.08,70.14,24613.0,63.8391,63.8391,63.7391,63.7937,24613.0
2019-02-01 15:00:00,70.14,70.22,70.1,70.17,30473.0,63.7937,63.8664,63.7573,63.8209,30473.0
2019-02-01 15:10:00,70.17,70.32,70.17,70.28,32892.0,63.8209,63.9574,63.8209,63.921,32892.0
2019-02-01 15:20:00,70.29,70.32,70.25,70.32,20077.0,63.9301,63.9574,63.8937,63.9574,20077.0
2019-02-01 15:30:00,70.31,70.35,70.29,70.33,29165.0,63.9483,63.9846,63.9301,63.9665,29165.0
2019-02-01 15:40:00,70.32,70.37,70.31,70.33,50347.0,63.9574,64.0028,63.9483,63.9665,50347.0
2019-02-01 15:50:00,70.33,70.34,70.07,70.1,567973.0,63.9665,63.9756,63.73,63.7573,567973.0
2019-02-04 09:30:00,70.07,70.48,69.94,70.48,110088.0,63.73,64.1029,63.6117,64.1029,110088.0
2019-02-04 09:40:00,70.49,70.53,70.23,70.5,87882.0,64.112,64.1484,63.8755,64.1211,87882.0
2019-02-04 09:50:00,70.47,70.48,70.3,70.3,44235.0,64.0938,64.1029,63.9392,63.9392,44235.0
2019-02-04 10:00:00,70.33,70.33,70.13,70.25,52607.0,63.9665,63.9665,63.7846,63.8937,52607.0
2019-02-04 10:10:00,70.25,70.42,70.22,70.33,29661.0,63.8937,64.0483,63.8664,63.9665,29661.0
2019-02-04 10:20:00,70.32,70.34,70.18,70.22,35974.0,63.9574,63.9756,63.83,63.8664,35974.0
2019-02-04 10:30:00,70.21,70.46,70.21,70.4,44990.0,63.8573,64.0847,63.8573,64.0301,44990.0
2019-02-04 10:40:00,70.39,70.43,70.32,70.34,27930.0,64.021,64.0574,63.9574,63.9756,27930.0
2019-02-04 10:50:00,70.33,70.4,70.28,70.4,51981.0,63.9665,64.0301,63.921,64.0301,51981.0
2019-02-04 11:00:00,70.4,70.61,70.4,70.53,63401.0,64.0301,64.2211,64.0301,64.1484,63401.0
2019-02-04 11:10:00,70.54,70.63,70.51,70.59,17873.0,64.1575,64.2393,64.1302,64.2029,17873.0
2019-02-04 11:20:00,70.6,70.63,70.51,70.53,27263.0,64.212,64.2393,64.1302,64.1484,27263.0
2019-02-04 11:30:00,70.53,70.55,70.43,70.44,35953.0,64.1484,64.1666,64.0574,64.0665,35953.0
2019-02-04 11:40:00,70.44,70.51,70.42,70.5,24085.0,64.0665,64.1302,64.0483,64.1211,24085.0
2019-02-04 11:50:00,70.5,70.6,70.5,70.59,26532.0,64.1211,64.212,64.1211,64.2029,26532.0
2019-02-04 12:00:00,70.6,70.65,70.59,70.63,27585.0,64.212,64.2575,64.2029,64.2393,27585.0
2019-02-04 12:10:00,70.63,70.64,70.59,70.64,18496.0,64.2393,64.2484,64.2029,64.2484,18496.0
2019-02-04 12:20:00,70.65,70.69,70.61,70.62,17704.0,64.2575,64.2939,64.2211,64.2302,17704.0
2019-02-04 12:30:00,70.62,70.89,70.61,70.87,80168.0,64.2302,64.4758,64.2211,64.4576,80168.0
2019-02-04 12:40:00,70.87,70.95,70.86,70.9,55649.0,64.4576,64.5304,64.4485,64.4849,55649.0
2019-02-04 12:50:00,70.9,70.97,70.89,70.91,29269.0,64.4849,64.5486,64.4758,64.494,29269.0
2019-02-04 13:00:00,70.91,70.98,70.89,70.97,30659.0,64.494,64.5576,64.4758,64.5486,30659.0
2019-02-04 13:10:00,70.96,71.0,70.95,70.98,30671.0,64.5395,64.5758,64.5304,64.5576,30671.0
2019-02-04 13:20:00,70.98,71.02,70.95,71.0,57138.0,64.5576,64.594,64.5304,64.5758,57138.0
2019-02-04 13:30:00,71.0,71.11,71.0,71.1,49227.0,64.5758,64.6759,64.5758,64.6668,49227.0
2019-02-04 13:40:00,71.11,71.18,71.1,71.13,34651.0,64.6759,64.7396,64.6668,64.6941,34651.0
2019-02-04 13:50:00,71.13,71.34,71.12,71.34,93544.0,64.6941,64.8851,64.685,64.8851,93544.0
2019-02-04 14:00:00,71.34,71.42,71.32,71.41,172389.0,64.8851,64.9578,64.8669,64.9487,172389.0
2019-02-04 14:10:00,71.41,71.42,71.26,71.26,44622.0,64.9487,64.9578,64.8123,64.8123,44622.0
2019-02-04 14:20:00,71.27,71.42,71.26,71.41,72931.0,64.8214,64.9578,64.8123,64.9487,72931.0
2019-02-04 14:30:00,71.41,71.51,71.26,71.26,175153.0,64.9487,65.0397,64.8123,64.8123,175153.0
2019-02-04 14:40:00,71.26,71.31,71.24,71.26,44168.0,64.8123,64.8578,64.7941,64.8123,44168.0
2019-02-04 14:50:00,71.26,71.29,71.23,71.23,40524.0,64.8123,64.8396,64.785,64.785,40524.0
2019-02-04 15:00:00,71.24,71.34,71.22,71.33,55773.0,64.7941,64.8851,64.7759,64.876,55773.0
2019-02-04 15:10:00,71.33,71.33,71.27,71.3,24451.0,64.876,64.876,64.8214,64.8487,24451.0
2019-02-04 15:20:00,71.29,71.32,71.2,71.22,37752.0,64.8396,64.8669,64.7577,64.7759,37752.0
2019-02-04 15:30:00,71.21,71.22,71.15,71.2,80910.0,64.7668,64.7759,64.7123,64.7577,80910.0
2019-02-04 15:40:00,71.2,71.24,71.17,71.22,64622.0,64.7577,64.7941,64.7305,64.7759,64622.0
2019-02-04 15:50:00,71.22,71.32,71.12,71.32,284967.0,64.7759,64.8669,64.685,64.8669,284967.0
2019-02-05 09:30:00,71.31,71.52,71.31,71.42,110649.0,64.8578,65.0488,64.8578,64.9578,110649.0
2019-02-05 09:40:00,71.45,71.58,71.34,71.57,45177.0,64.9851,65.1034,64.8851,65.0943,45177.0
2019-02-05 09:50:00,71.57,71.73,71.57,71.63,75131.0,65.0943,65.2398,65.0943,65.1488,75131.0
2019-02-05 10:00:00,71.61,71.74,71.53,71.53,70299.0,65.1306,65.2489,65.0579,65.0579,70299.0
2019-02-05 10:10:00,71.53,71.7,71.51,71.68,61769.0,65.0579,65.2125,65.0397,65.1943,61769.0
2019-02-05 10:20:00,71.7,71.73,71.49,71.58,104075.0,65.2125,65.2398,65.0215,65.1034,104075.0
2019-02-05 10:30:00,71.58,71.74,71.54,71.57,162364.0,65.1034,65.2489,65.067,65.0943,162364.0
2019-02-05 10:40:00,71.57,71.8,71.57,71.76,68809.0,65.0943,65.3035,65.0943,65.2671,68809.0
2019-02-05 10:50:00,71.78,71.84,71.73,71.74,61131.0,65.2853,65.3398,65.2398,65.2489,61131.0
2019-02-05 11:00:00,71.74,71.77,71.72,71.77,62464.0,65.2489,65.2762,65.2307,65.2762,62464.0
2019-02-05 11:10:00,71.77,71.78,71.71,71.73,83188.0,65.2762,65.2853,65.2216,65.2398,83188.0
2019-02-05 11:20:00,71.73,71.74,71.65,71.68,48991.0,65.2398,65.2489,65.167,65.1943,48991.0
2019-02-05 11:30:00,71.69,71.83,71.66,71.8,86733.0,65.2034,65.3307,65.1761,65.3035,86733.0
2019-02-05 11:40:00,71.81,71.83,71.69,71.75,42580.0,65.3125,65.3307,65.2034,65.258,42580.0
2019-02-05 11:50:00,71.76,71.8,71.69,71.76,41438.0,65.2671,65.3035,65.2034,65.2671,41438.0
2019-02-05 12:00:00,71.76,71.81,71.7,71.8,41004.0,65.2671,65.3125,65.2125,65.3035,41004.0
2019-02-05 12:10:00,71.79,71.87,71.76,71.77,95132.0,65.2944,65.3671,65.2671,65.2762,95132.0
2019-02-05 12:20:00,71.77,71.81,71.74,71.81,35879.0,65.2762,65.3125,65.2489,65.3125,35879.0
2019-02-05 12:30:00,71.8,71.8,71.73,71.8,45126.0,65.3035,65.3035,65.2398,65.3035,45126.0
2019-02-05 12:40:00,71.79,71.82,71.76,71.76,36282.0,65.2944,65.3216,65.2671,65.2671,36282.0
2019-02-05 12:50:00,71.76,71.78,71.56,71.59,48537.0,65.2671,65.2853,65.0852,65.1125,48537.0
2019-02-05 13:00:00,71.6,71.66,71.58,71.59,32695.0,65.1215,65.1761,65.1034,65.1125,32695.0
2019-02-05 13:10:00,71.6,71.64,71.6,71.63,31354.0,65.1215,65.1579,65.1215,65.1488,31354.0
2019-02-05 13:20:00,71.64,71.67,71.47,71.56,80681.0,65.1579,65.1852,65.0033,65.0852,80681.0
2019-02-05 13:30:00,71.55,71.57,71.45,71.54,40334.0,65.0761,65.0943,64.9851,65.067,40334.0
2019-02-05 13:40:00,71.54,71.54,71.49,71.5,39918.0,65.067,65.067,65.0215,65.0306,39918.0
2019-02-05 13:50:00,71.51,71.51,71.47,71.49,36774.0,65.0397,65.0397,65.0033,65.0215,36774.0
2019-02-05 14:00:00,71.48,71.61,71.48,71.59,81268.0,65.0124,65.1306,65.0124,65.1125,81268.0
2019-02-05 14:10:00,71.59,71.59,71.53,71.55,55792.0,65.1125,65.1125,65.0579,65.0761,55792.0
2019-02-05 14:20:00,71.54,71.55,71.45,71.45,53872.0,65.067,65.0761,64.9851,64.9851,53872.0
2019-02-05 14:30:00,71.45,71.47,71.35,71.38,109362.0,64.9851,65.0033,64.8942,64.9215,109362.0
2019-02-05 14:40:00,71.38,71.39,71.33,71.35,79668.0,64.9215,64.9305,64.876,64.8942,79668.0
2019-02-05 14:50:00,71.36,71.36,71.23,71.28,81149.0,64.9033,64.9033,64.785,64.8305,81149.0
2019-02-05 15:00:00,71.28,71.28,71.16,71.22,211445.0,64.8305,64.8305,64.7214,64.7759,211445.0
2019-02-05 15:10:00,71.22,71.22,71.11,71.15,200458.0,64.7759,64.7759,64.6759,64.7123,200458.0
2019-02-05 15:20:00,71.14,71.33,71.13,71.3,212783.0,64.7032,64.876,64.6941,64.8487,212783.0
2019-02-05 15:30:00,71.3,71.35,71.19,71.23,98949.0,64.8487,64.8942,64.7486,64.785,98949.0
2019-02-05 15:40:00,71.23,71.31,71.21,71.29,109962.0,64.785,64.8578,64.7668,64.8396,109962.0
2019-02-05 15:50:00,71.3,71.32,71.17,71.21,266770.0,64.8487,64.8669,64.7305,64.7668,266770.0
2019-02-06 09:30:00,70.02,72.7,70.0,72.49,179359.0,63.6845,66.122,63.6663,65.931,179359.0
2019-02-06 09:40:00,72.49,73.0,72.45,72.7,260392.0,65.931,66.3949,65.8946,66.122,260392.0
2019-02-06 09:50:00,72.71,72.8,72.58,72.63,112305.0,66.1311,66.213,66.0129,66.0584,112305.0
2019-02-06 10:00:00,72.62,73.34,72.54,73.34,185655.0,66.0493,66.7041,65.9765,66.7041,185655.0
2019-02-06 10:10:00,73.3,73.43,72.98,73.3,152598.0,66.6677,66.786,66.3767,66.6677,152598.0
2019-02-06 10:20:00,73.29,73.3,72.85,73.2,124223.0,66.6586,66.6677,66.2584,66.5768,124223.0
2019-02-06 10:30:00,73.2,73.68,73.1,73.62,198286.0,66.5768,67.0133,66.4858,66.9588,198286.0
2019-02-06 10:40:00,73.59,73.73,73.4,73.69,261271.0,66.9315,67.0588,66.7587,67.0224,261271.0
2019-02-06 10:50:00,73.67,74.14,73.67,74.1,133949.0,67.0043,67.4317,67.0043,67.3953,133949.0
2019-02-06 11:00:00,74.08,74.29,73.93,74.06,198073.0,67.3772,67.5682,67.2407,67.359,198073.0
2019-02-06 11:10:00,74.06,74.41,73.95,74.41,242802.0,67.359,67.6773,67.2589,67.6773,242802.0
2019-02-06 11:20:00,74.4,74.69,74.15,74.19,178885.0,67.6682,67.932,67.4408,67.4772,178885.0
2019-02-06 11:30:00,74.2,74.35,74.01,74.35,105231.0,67.4863,67.6227,67.3135,67.6227,105231.0
2019-02-06 11:40:00,74.35,74.45,74.07,74.12,118099.0,67.6227,67.7137,67.3681,67.4135,118099.0
2019-02-06 11:50:00,74.11,74.3,74.1,74.27,165715.0,67.4044,67.5772,67.3953,67.55,165715.0
2019-02-06 12:00:00,74.26,74.26,74.0,74.06,290358.0,67.5409,67.5409,67.3044,67.359,290358.0
2019-02-06 12:10:00,74.06,74.18,74.05,74.12,173649.0,67.359,67.4681,67.3499,67.4135,173649.0
2019-02-06 12:20:00,74.11,74.26,74.02,74.21,167157.0,67.4044,67.5409,67.3226,67.4954,167157.0
2019-02-06 12:30:00,74.2,74.22,73.99,74.04,98464.0,67.4863,67.5045,67.2953,67.3408,98464.0
2019-02-06 12:40:00,74.03,74.08,73.95,74.01,153490.0,67.3317,67.3772,67.2589,67.3135,153490.0
2019-02-06 12:50:00,74.0,74.05,73.94,74.0,202834.0,67.3044,67.3499,67.2498,67.3044,202834.0
2019-02-06 13:00:00,74.0,74.23,73.94,74.16,118254.0,67.3044,67.5136,67.2498,67.4499,118254.0
2019-02-06 13:10:00,74.17,74.19,73.95,74.01,77535.0,67.459,67.4772,67.2589,67.3135,77535.0
2019-02-06 13:20:00,74.02,74.07,73.95,73.97,100520.0,67.3226,67.3681,67.2589,67.2771,100520.0
2019-02-06 13:30:00,73.96,74.3,73.78,74.3,124488.0,67.268,67.5772,67.1043,67.5772,124488.0
2019-02-06 13:40:00,74.29,74.4,74.11,74.11,170092.0,67.5682,67.6682,67.4044,67.4044,170092.0
2019-02-06 13:50:00,74.12,74.31,74.12,74.13,135284.0,67.4135,67.5863,67.4135,67.4226,135284.0
2019-02-06 14:00:00,74.13,74.24,73.98,74.08,151818.0,67.4226,67.5227,67.2862,67.3772,151818.0
2019-02-06 14:10:00,74.07,74.08,73.89,73.91,85673.0,67.3681,67.3772,67.2043,67.2225,85673.0
2019-02-06 14:20:00,73.9,74.03,73.89,74.02,73164.0,67.2134,67.3317,67.2043,67.3226,73164.0
2019-02-06 14:30:00,74.01,74.05,73.89,74.02,87756.0,67.3135,67.3499,67.2043,67.3226,87756.0
2019-02-06 14:40:00,74.03,74.18,73.98,74.16,96914.0,67.3317,67.4681,67.2862,67.4499,96914.0
2019-02-06 14:50:00,74.17,74.26,74.08,74.24,76851.0,67.459,67.5409,67.3772,67.5227,76851.0
2019-02-06 15:00:00,74.23,74.38,74.2,74.37,88225.0,67.5136,67.65,67.4863,67.6409,88225.0
2019-02-06 15:10:00,74.36,74.47,74.33,74.45,104094.0,67.6318,67.7319,67.6045,67.7137,104094.0
2019-02-06 15:20:00,74.46,74.53,74.3,74.31,185157.0,67.7228,67.7864,67.5772,67.5863,185157.0
2019-02-06 15:30:00,74.31,74.51,74.28,74.51,170477.0,67.5863,67.7682,67.5591,67.7682,170477.0
2019-02-06 15:40:00,74.51,74.53,74.44,74.51,159095.0,67.7682,67.7864,67.7046,67.7682,159095.0
2019-02-06 15:50:00,74.52,74.59,74.4,74.51,382602.0,67.7773,67.841,67.6682,67.7682,382602.0
2019-02-07 09:30:00,74.18,74.45,73.02,73.1,275531.0,67.4681,67.7137,66.4131,66.4858,275531.0
2019-02-07 09:40:00,73.1,73.27,72.79,72.81,208518.0,66.4858,66.6404,66.2039,66.2221,208518.0
2019-02-07 09:50:00,72.81,72.9,72.54,72.85,183004.0,66.2221,66.3039,65.9765,66.2584,183004.0
2019-02-07 10:00:00,72.85,72.92,72.54,72.7,150195.0,66.2584,66.3221,65.9765,66.122,150195.0
2019-02-07 10:10:00,72.69,72.89,72.6,72.74,171840.0,66.1129,66.2948,66.0311,66.1584,171840.0
2019-02-07 10:20:00,72.73,73.0,72.61,72.83,145604.0,66.1493,66.3949,66.0402,66.2403,145604.0
2019-02-07 10:30:00,72.83,72.98,72.48,72.49,171156.0,66.2403,66.3767,65.9219,65.931,171156.0
2019-02-07 10:40:00,72.48,72.76,72.48,72.53,135330.0,65.9219,66.1766,65.9219,65.9674,135330.0
2019-02-07 10:50:00,72.54,72.6,72.26,72.29,123942.0,65.9765,66.0311,65.7218,65.7491,123942.0
2019-02-07 11:00:00,72.3,72.3,72.05,72.05,105702.0,65.7582,65.7582,65.5308,65.5308,105702.0
2019-02-07 11:10:00,72.04,72.05,71.89,71.9,102443.0,65.5217,65.5308,65.3853,65.3944,102443.0
2019-02-07 11:20:00,71.89,71.89,71.61,71.66,120107.0,65.3853,65.3853,65.1306,65.1761,120107.0
2019-02-07 11:30:00,71.66,71.86,71.52,71.86,164313.0,65.1761,65.358,65.0488,65.358,164313.0
2019-02-07 11:40:00,71.86,71.88,71.53,71.53,114993.0,65.358,65.3762,65.0579,65.0579,114993.0
2019-02-07 11:50:00,71.53,71.68,71.42,71.61,88782.0,65.0579,65.1943,64.9578,65.1306,88782.0
2019-02-07 12:00:00,71.61,71.75,71.53,71.74,141595.0,65.1306,65.258,65.0579,65.2489,141595.0
2019-02-07 12:10:00,71.73,71.86,71.71,71.86,78808.0,65.2398,65.358,65.2216,65.358,78808.0
2019-02-07 12:20:00,71.87,71.94,71.85,71.88,92969.0,65.3671,65.4308,65.3489,65.3762,92969.0
2019-02-07 12:30:00,71.89,72.01,71.85,71.98,97569.0,65.3853,65.4945,65.3489,65.4672,97569.0
2019-02-07 12:40:00,72.0,72.0,71.7,71.78,94159.0,65.4854,65.4854,65.2125,65.2853,94159.0
2019-02-07 12:50:00,71.77,71.77,71.59,71.71,62257.0,65.2762,65.2762,65.1125,65.2216,62257.0
2019-02-07 13:00:00,71.7,72.09,71.69,72.02,84400.0,65.2125,65.5672,65.2034,65.5035,84400.0
2019-02-07 13:10:00,72.02,72.1,71.99,72.0,55474.0,65.5035,65.5763,65.4763,65.4854,55474.0
2019-02-07 13:20:00,72.0,72.09,71.94,72.06,72308.0,65.4854,65.5672,65.4308,65.5399,72308.0
2019-02-07 13:30:00,72.07,72.35,72.07,72.31,113174.0,65.549,65.8037,65.549,65.7673,113174.0
2019-02-07 13:40:00,72.31,72.34,72.12,72.15,110487.0,65.7673,65.7946,65.5945,65.6218,110487.0
2019-02-07 13:50:00,72.16,72.3,72.1,72.25,74158.0,65.6309,65.7582,65.5763,65.7127,74158.0
2019-02-07 14:00:00,72.24,72.36,72.18,72.33,87638.0,65.7036,65.8128,65.6491,65.7855,87638.0
2019-02-07 14:10:00,72.33,72.37,72.26,72.32,91718.0,65.7855,65.8219,65.7218,65.7764,91718.0
2019-02-07 14:20:00,72.32,72.6,72.32,72.58,76340.0,65.7764,66.0311,65.7764,66.0129,76340.0
2019-02-07 14:30:00,72.58,72.62,72.52,72.6,108213.0,66.0129,66.0493,65.9583,66.0311,108213.0
2019-02-07 14:40:00,72.6,72.6,72.47,72.48,75509.0,66.0311,66.0311,65.9128,65.9219,75509.0
2019-02-07 14:50:00,72.48,72.61,72.44,72.6,86929.0,65.9219,66.0402,65.8855,66.0311,86929.0
2019-02-07 15:00:00,72.59,72.67,72.47,72.5,108001.0,66.022,66.0947,65.9128,65.9401,108001.0
2019-02-07 15:10:00,72.5,72.51,72.45,72.46,47243.0,65.9401,65.9492,65.8946,65.9037,47243.0
2019-02-07 15:20:00,72.47,72.53,72.45,72.52,66008.0,65.9128,65.9674,65.8946,65.9583,66008.0
2019-02-07 15:30:00,72.53,72.63,72.47,72.63,104886.0,65.9674,66.0584,65.9128,66.0584,104886.0
2019-02-07 15:40:00,72.62,72.89,72.61,72.89,244063.0,66.0493,66.2948,66.0402,66.2948,244063.0
2019-02-07 15:50:00,72.89,73.03,72.87,73.0,342891.0,66.2948,66.4222,66.2766,66.3949,342891.0
2019-02-08 09:30:00,72.46,73.4,72.17,73.28,196123.0,65.9037,66.7587,65.64,66.6495,196123.0
2019-02-08 09:40:00,73.29,73.54,73.22,73.4,142745.0,66.6586,66.886,66.595,66.7587,142745.0
2019-02-08 09:50:00,73.36,73.51,73.08,73.14,136102.0,66.7223,66.8587,66.4676,66.5222,136102.0
2019-02-08 10:00:00,73.12,73.25,72.92,73.14,95540.0,66.504,66.6223,66.3221,66.5222,95540.0
2019-02-08 10:10:00,73.12,73.14,72.78,72.8,139730.0,66.504,66.5222,66.1948,66.213,139730.0
2019-02-08 10:20:00,72.79,72.92,72.77,72.92,119883.0,66.2039,66.3221,66.1857,66.3221,119883.0
2019-02-08 10:30:00,72.92,73.03,72.89,72.97,108539.0,66.3221,66.4222,66.2948,66.3676,108539.0
2019-02-08 10:40:00,72.98,73.13,72.7,72.72,126290.0,66.3767,66.5131,66.122,66.1402,126290.0
2019-02-08 10:50:00,72.73,72.82,72.64,72.71,103913.0,66.1493,66.2312,66.0674,66.1311,103913.0
2019-02-08 11:00:00,72.7,72.72,72.53,72.62,75114.0,66.122,66.1402,65.9674,66.0493,75114.0
2019-02-08 11:10:00,72.61,72.73,72.58,72.72,85826.0,66.0402,66.1493,66.0129,66.1402,85826.0
2019-02-08 11:20:00,72.72,72.86,72.69,72.76,103331.0,66.1402,66.2675,66.1129,66.1766,103331.0
2019-02-08 11:30:00,72.76,72.78,72.56,72.66,103091.0,66.1766,66.1948,65.9947,66.0856,103091.0
2019-02-08 11:40:00,72.66,72.8,72.66,72.77,86350.0,66.0856,66.213,66.0856,66.1857,86350.0
2019-02-08 11:50:00,72.76,73.05,72.76,73.04,88876.0,66.1766,66.4404,66.1766,66.4313,88876.0
2019-02-08 12:00:00,73.05,73.13,72.86,72.88,69485.0,66.4404,66.5131,66.2675,66.2857,69485.0
2019-02-08 12:10:00,72.88,73.05,72.85,73.02,67924.0,66.2857,66.4404,66.2584,66.4131,67924.0
2019-02-08 12:20:00,73.03,73.08,72.97,73.01,80216.0,66.4222,66.4676,66.3676,66.404,80216.0
2019-02-08 12:30:00,73.0,73.08,73.0,73.04,43247.0,66.3949,66.4676,66.3949,66.4313,43247.0
2019-02-08 12:40:00,73.04,73.12,73.02,73.1,39240.0,66.4313,66.504,66.4131,66.4858,39240.0
2019-02-08 12:50:00,73.11,73.11,72.96,73.0,58870.0,66.4949,66.4949,66.3585,66.3949,58870.0
2019-02-08 13:00:00,73.0,73.08,72.99,73.05,65809.0,66.3949,66.4676,66.3858,66.4404,65809.0
2019-02-08 13:10:00,73.05,73.11,73.0,73.02,43684.0,66.4404,66.4949,66.3949,66.4131,43684.0
2019-02-08 13:20:00,73.01,73.08,72.99,73.05,37190.0,66.404,66.4676,66.3858,66.4404,37190.0
2019-02-08 13:30:00,73.06,73.08,72.98,73.01,52328.0,66.4494,66.4676,66.3767,66.404,52328.0
2019-02-08 13:40:00,73.02,73.04,72.96,72.96,60257.0,66.4131,66.4313,66.3585,66.3585,60257.0
2019-02-08 13:50:00,72.97,73.1,72.97,73.07,47891.0,66.3676,66.4858,66.3676,66.4585,47891.0
2019-02-08 14:00:00,73.07,73.11,73.01,73.04,84233.0,66.4585,66.4949,66.404,66.4313,84233.0
2019-02-08 14:10:00,73.05,73.1,73.02,73.08,60746.0,66.4404,66.4858,66.4131,66.4676,60746.0
2019-02-08 14:20:00,73.08,73.12,73.03,73.11,77240.0,66.4676,66.504,66.4222,66.4949,77240.0
2019-02-08 14:30:00,73.1,73.11,73.0,73.01,54021.0,66.4858,66.4949,66.3949,66.404,54021.0
2019-02-08 14:40:00,73.01,73.04,72.99,73.03,51505.0,66.404,66.4313,66.3858,66.4222,51505.0
2019-02-08 14:50:00,73.03,73.05,72.94,72.95,53860.0,66.4222,66.4404,66.3403,66.3494,53860.0
2019-02-08 15:00:00,72.95,72.95,72.8,72.86,57931.0,66.3494,66.3494,66.213,66.2675,57931.0
2019-02-08 15:10:00,72.86,72.96,72.85,72.96,64495.0,66.2675,66.3585,66.2584,66.3585,64495.0
2019-02-08 15:20:00,72.97,72.99,72.88,72.89,94015.0,66.3676,66.3858,66.2857,66.2948,94015.0
2019-02-08 15:30:00,72.89,73.0,72.89,72.98,159756.0,66.2948,66.3949,66.2948,66.3767,159756.0
2019-02-08 15:40:00,72.97,73.01,72.94,72.98,180378.0,66.3676,66.404,66.3403,66.3767,180378.0
2019-02-08 15:50:00,72.98,73.17,72.92,73.17,378945.0,66.3767,66.5495,66.3221,66.5495,378945.0
2019-02-11 09:30:00,73.35,73.87,73.23,73.37,181208.0,66.7132,67.1862,66.6041,66.7314,181208.0
2019-02-11 09:40:00,73.39,73.39,73.14,73.27,85737.0,66.7496,66.7496,66.5222,66.6404,85737.0
2019-02-11 09:50:00,73.26,73.39,73.23,73.35,103732.0,66.6313,66.7496,66.6041,66.7132,103732.0
2019-02-11 10:00:00,73.34,73.48,73.28,73.29,66666.0,66.7041,66.8314,66.6495,66.6586,66666.0
2019-02-11 10:10:00,73.28,73.62,73.24,73.55,201235.0,66.6495,66.9588,66.6132,66.8951,201235.0
2019-02-11 10:20:00,73.56,73.62,73.4,73.44,153145.0,66.9042,66.9588,66.7587,66.7951,153145.0
2019-02-11 10:30:00,73.45,73.63,73.41,73.6,87152.0,66.8042,66.9679,66.7678,66.9406,87152.0
2019-02-11 10:40:00,73.61,73.76,73.61,73.7,72352.0,66.9497,67.0861,66.9497,67.0315,72352.0
2019-02-11 10:50:00,73.69,73.69,73.49,73.5,44319.0,67.0224,67.0224,66.8405,66.8496,44319.0
2019-02-11 11:00:00,73.5,73.53,73.15,73.2,75029.0,66.8496,66.8769,66.5313,66.5768,75029.0
2019-02-11 11:10:00,73.19,73.25,73.07,73.2,34339.0,66.5677,66.6223,66.4585,66.5768,34339.0
2019-02-11 11:20:00,73.2,73.31,73.18,73.3,35059.0,66.5768,66.6768,66.5586,66.6677,35059.0
2019-02-11 11:30:00,73.29,73.3,73.12,73.23,132933.0,66.6586,66.6677,66.504,66.6041,132933.0
2019-02-11 11:40:00,73.22,73.31,73.2,73.27,33011.0,66.595,66.6768,66.5768,66.6404,33011.0
2019-02-11 11:50:00,73.25,73.25,73.15,73.2,40549.0,66.6223,66.6223,66.5313,66.5768,40549.0
2019-02-11 12:00:00,73.21,73.24,73.16,73.19,59924.0,66.5859,66.6132,66.5404,66.5677,59924.0
2019-02-11 12:10:00,73.18,73.26,73.14,73.17,92695.0,66.5586,66.6313,66.5222,66.5495,92695.0
2019-02-11 12:20:00,73.17,73.31,73.16,73.29,42253.0,66.5495,66.6768,66.5404,66.6586,42253.0
2019-02-11 12:30:00,73.28,73.31,73.19,73.21,48932.0,66.6495,66.6768,66.5677,66.5859,48932.0
2019-02-11 12:40:00,73.2,73.28,73.17,73.23,50370.0,66.5768,66.6495,66.5495,66.6041,50370.0
2019-02-11 12:50:00,73.24,73.27,73.17,73.25,47491.0,66.6132,66.6404,66.5495,66.6223,47491.0
2019-02-11 13:00:00,73.25,73.28,73.21,73.23,38649.0,66.6223,66.6495,66.5859,66.6041,38649.0
2019-02-11 13:10:00,73.22,73.28,73.18,73.23,143125.0,66.595,66.6495,66.5586,66.6041,143125.0
2019-02-11 13:20:00,73.23,73.26,73.19,73.21,54461.0,66.6041,66.6313,66.5677,66.5859,54461.0
2019-02-11 13:30:00,73.21,73.25,73.2,73.24,76717.0,66.5859,66.6223,66.5768,66.6132,76717.0
2019-02-11 13:40:00,73.23,73.27,73.19,73.26,92594.0,66.6041,66.6404,66.5677,66.6313,92594.0
2019-02-11 13:50:00,73.25,73.26,73.21,73.23,35593.0,66.6223,66.6313,66.5859,66.6041,35593.0
2019-02-11 14:00:00,73.23,73.25,73.2,73.23,73428.0,66.6041,66.6223,66.5768,66.6041,73428.0
2019-02-11 14:10:00,73.24,73.31,73.22,73.26,56290.0,66.6132,66.6768,66.595,66.6313,56290.0
2019-02-11 14:20:00,73.26,73.33,73.22,73.27,44145.0,66.6313,66.695,66.595,66.6404,44145.0
2019-02-11 14:30:00,73.27,73.3,73.2,73.22,36515.0,66.6404,66.6677,66.5768,66.595,36515.0
2019-02-11 14:40:00,73.22,73.29,73.15,73.21,173979.0,66.595,66.6586,66.5313,66.5859,173979.0
2019-02-11 14:50:00,73.21,73.24,73.09,73.14,67617.0,66.5859,66.6132,66.4767,66.5222,67617.0
2019-02-11 15:00:00,73.13,73.23,73.12,73.23,44413.0,66.5131,66.6041,66.504,66.6041,44413.0
2019-02-11 15:10:00,73.23,73.25,73.07,73.08,25760.0,66.6041,66.6223,66.4585,66.4676,25760.0
2019-02-11 15:20:00,73.08,73.09,73.03,73.06,31605.0,66.4676,66.4767,66.4222,66.4494,31605.0
2019-02-11 15:30:00,73.05,73.06,72.91,72.92,62093.0,66.4404,66.4494,66.313,66.3221,62093.0
2019-02-11 15:40:00,72.91,72.99,72.88,72.94,115436.0,66.313,66.3858,66.2857,66.3403,115436.0
2019-02-11 15:50:00,72.95,73.04,72.92,72.97,216653.0,66.3494,66.4313,66.3221,66.3676,216653.0
2019-02-12 09:30:00,73.42,73.45,72.88,73.08,261273.0,66.7769,66.8042,66.2857,66.4676,261273.0
2019-02-12 09:40:00,73.09,73.21,72.95,73.02,87399.0,66.4767,66.5859,66.3494,66.4131,87399.0
2019-02-12 09:50:00,73.02,73.3,73.01,73.29,49403.0,66.4131,66.6677,66.404,66.6586,49403.0
2019-02-12 10:00:00,73.3,73.37,73.21,73.22,63810.0,66.6677,66.7314,66.5859,66.595,63810.0
2019-02-12 10:10:00,73.23,73.34,73.19,73.25,52445.0,66.6041,66.7041,66.5677,66.6223,52445.0
2019-02-12 10:20:00,73.25,73.26,73.1,73.13,75738.0,66.6223,66.6313,66.4858,66.5131,75738.0
2019-02-12 10:30:00,73.14,73.18,73.08,73.09,76420.0,66.5222,66.5586,66.4676,66.4767,76420.0
2019-02-12 10:40:00,73.08,73.1,72.87,72.9,353479.0,66.4676,66.4858,66.2766,66.3039,353479.0
2019-02-12 10:50:00,72.9,73.27,72.9,73.25,64074.0,66.3039,66.6404,66.3039,66.6223,64074.0
2019-02-12 11:00:00,73.25,73.39,73.25,73.35,43678.0,66.6223,66.7496,66.6223,66.7132,43678.0
2019-02-12 11:10:00,73.35,73.38,73.31,73.34,36043.0,66.7132,66.7405,66.6768,66.7041,36043.0
2019-02-12 11:20:00,73.35,73.47,73.34,73.45,46979.0,66.7132,66.8223,66.7041,66.8042,46979.0
2019-02-12 11:30:00,73.46,73.46,73.35,73.35,67943.0,66.8133,66.8133,66.7132,66.7132,67943.0
2019-02-12 11:40:00,73.36,73.36,73.29,73.36,58743.0,66.7223,66.7223,66.6586,66.7223,58743.0
2019-02-12 11:50:00,73.35,73.39,73.29,73.31,58532.0,66.7132,66.7496,66.6586,66.6768,58532.0
2019-02-12 12:00:00,73.31,73.32,73.2,73.23,72970.0,66.6768,66.6859,66.5768,66.6041,72970.0
2019-02-12 12:10:00,73.25,73.33,73.24,73.25,25141.0,66.6223,66.695,66.6132,66.6223,25141.0
2019-02-12 12:20:00,73.25,73.32,73.25,73.29,49090.0,66.6223,66.6859,66.6223,66.6586,49090.0
2019-02-12 12:30:00,73.3,73.44,73.28,73.43,68996.0,66.6677,66.7951,66.6495,66.786,68996.0
2019-02-12 12:40:00,73.42,73.42,73.3,73.34,29806.0,66.7769,66.7769,66.6677,66.7041,29806.0
2019-02-12 12:50:00,73.34,73.37,73.3,73.36,21613.0,66.7041,66.7314,66.6677,66.7223,21613.0
2019-02-12 13:00:00,73.37,73.4,73.33,73.4,25870.0,66.7314,66.7587,66.695,66.7587,25870.0
2019-02-12 13:10:00,73.39,73.42,73.34,73.41,33568.0,66.7496,66.7769,66.7041,66.7678,33568.0
2019-02-12 13:20:00,73.4,73.43,73.35,73.41,20558.0,66.7587,66.786,66.7132,66.7678,20558.0
2019-02-12 13:30:00,73.43,73.45,73.41,73.43,27328.0,66.786,66.8042,66.7678,66.786,27328.0
2019-02-12 13:40:00,73.44,73.47,73.4,73.44,33354.0,66.7951,66.8223,66.7587,66.7951,33354.0
2019-02-12 13:50:00,73.44,73.58,73.43,73.56,60097.0,66.7951,66.9224,66.786,66.9042,60097.0
2019-02-12 14:00:00,73.56,73.57,73.47,73.5,29675.0,66.9042,66.9133,66.8223,66.8496,29675.0
2019-02-12 14:10:00,73.51,73.54,73.48,73.5,26170.0,66.8587,66.886,66.8314,66.8496,26170.0
2019-02-12 14:20:00,73.5,73.56,73.5,73.53,26752.0,66.8496,66.9042,66.8496,66.8769,26752.0
2019-02-12 14:30:00,73.53,73.56,73.47,73.5,31730.0,66.8769,66.9042,66.8223,66.8496,31730.0
2019-02-12 14:40:00,73.5,73.62,73.5,73.59,27159.0,66.8496,66.9588,66.8496,66.9315,27159.0
2019-02-12 14:50:00,73.59,73.61,73.54,73.55,33601.0,66.9315,66.9497,66.886,66.8951,33601.0
2019-02-12 15:00:00,73.56,73.56,73.46,73.5,33589.0,66.9042,66.9042,66.8133,66.8496,33589.0
2019-02-12 15:10:00,73.5,73.54,73.46,73.49,37171.0,66.8496,66.886,66.8133,66.8405,37171.0
2019-02-12 15:20:00,73.5,73.54,73.46,73.46,36948.0,66.8496,66.886,66.8133,66.8133,36948.0
2019-02-12 15:30:00,73.46,73.51,73.42,73.45,47009.0,66.8133,66.8587,66.7769,66.8042,47009.0
2019-02-12 15:40:00,73.46,73.48,73.37,73.39,47912.0,66.8133,66.8314,66.7314,66.7496,47912.0
2019-02-12 15:50:00,73.38,73.57,73.37,73.45,167570.0,66.7405,66.9133,66.7314,66.8042,167570.0
2019-02-13 09:30:00,73.83,74.35,73.62,73.78,118247.0,67.1498,67.6227,66.9588,67.1043,118247.0
2019-02-13 09:40:00,73.79,74.09,73.78,73.87,84310.0,67.1134,67.3863,67.1043,67.1862,84310.0
2019-02-13 09:50:00,73.88,73.91,73.7,73.76,45599.0,67.1953,67.2225,67.0315,67.0861,45599.0
2019-02-13 10:00:00,73.75,73.79,73.61,73.62,23975.0,67.077,67.1134,66.9497,66.9588,23975.0
2019-02-13 10:10:00,73.62,73.7,73.55,73.6,42099.0,66.9588,67.0315,66.8951,66.9406,42099.0
2019-02-13 10:20:00,73.59,73.71,73.53,73.61,26753.0,66.9315,67.0406,66.8769,66.9497,26753.0
2019-02-13 10:30:00,73.6,73.71,73.53,73.58,32261.0,66.9406,67.0406,66.8769,66.9224,32261.0
2019-02-13 10:40:00,73.58,73.62,73.5,73.52,25036.0,66.9224,66.9588,66.8496,66.8678,25036.0
2019-02-13 10:50:00,73.52,73.57,73.41,73.46,37107.0,66.8678,66.9133,66.7678,66.8133,37107.0
2019-02-13 11:00:00,73.47,73.58,73.47,73.52,23059.0,66.8223,66.9224,66.8223,66.8678,23059.0
2019-02-13 11:10:00,73.51,73.54,73.42,73.42,19683.0,66.8587,66.886,66.7769,66.7769,19683.0
2019-02-13 11:20:00,73.42,73.45,73.28,73.28,54548.0,66.7769,66.8042,66.6495,66.6495,54548.0
2019-02-13 11:30:00,73.28,73.32,73.2,73.28,44406.0,66.6495,66.6859,66.5768,66.6495,44406.0
2019-02-13 11:40:00,73.28,73.35,73.22,73.32,34313.0,66.6495,66.7132,66.595,66.6859,34313.0
2019-02-13 11:50:00,73.32,73.38,73.31,73.34,16245.0,66.6859,66.7405,66.6768,66.7041,16245.0
2019-02-13 12:00:00,73.34,73.36,73.25,73.25,15344.0,66.7041,66.7223,66.6223,66.6223,15344.0
2019-02-13 12:10:00,73.25,73.26,73.19,73.21,45633.0,66.6223,66.6313,66.5677,66.5859,45633.0
2019-02-13 12:20:00,73.21,73.42,73.18,73.39,61900.0,66.5859,66.7769,66.5586,66.7496,61900.0
2019-02-13 12:30:00,73.38,73.45,73.31,73.43,13668.0,66.7405,66.8042,66.6768,66.786,13668.0
2019-02-13 12:40:00,73.42,73.49,73.4,73.42,15249.0,66.7769,66.8405,66.7587,66.7769,15249.0
2019-02-13 12:50:00,73.42,73.45,73.38,73.4,7794.0,66.7769,66.8042,66.7405,66.7587,7794.0
2019-02-13 13:00:00,73.41,73.52,73.38,73.52,49641.0,66.7678,66.8678,66.7405,66.8678,49641.0
2019-02-13 13:10:00,73.52,73.55,73.49,73.54,18106.0,66.8678,66.8951,66.8405,66.886,18106.0
2019-02-13 13:20:00,73.53,73.64,73.52,73.63,23457.0,66.8769,66.977,66.8678,66.9679,23457.0
2019-02-13 13:30:00,73.63,73.63,73.56,73.56,18955.0,66.9679,66.9679,66.9042,66.9042,18955.0
2019-02-13 13:40:00,73.56,73.59,73.54,73.54,11647.0,66.9042,66.9315,66.886,66.886,11647.0
2019-02-13 13:50:00,73.54,73.58,73.53,73.55,17369.0,66.886,66.9224,66.8769,66.8951,17369.0
2019-02-13 14:00:00,73.55,73.61,73.52,73.57,21278.0,66.8951,66.9497,66.8678,66.9133,21278.0
2019-02-13 14:10:00,73.58,73.64,73.56,73.62,22326.0,66.9224,66.977,66.9042,66.9588,22326.0
2019-02-13 14:20:00,73.61,73.63,73.58,73.6,15552.0,66.9497,66.9679,66.9224,66.9406,15552.0
2019-02-13 14:30:00,73.61,73.63,73.53,73.54,19950.0,66.9497,66.9679,66.8769,66.886,19950.0
2019-02-13 14:40:00,73.55,73.63,73.55,73.61,13219.0,66.8951,66.9679,66.8951,66.9497,13219.0
2019-02-13 14:50:00,73.61,73.63,73.52,73.53,20456.0,66.9497,66.9679,66.8678,66.8769,20456.0
2019-02-13 15:00:00,73.53,73.57,73.53,73.56,16917.0,66.8769,66.9133,66.8769,66.9042,16917.0
2019-02-13 15:10:00,73.56,73.67,73.56,73.62,19207.0,66.9042,67.0043,66.9042,66.9588,19207.0
2019-02-13 15:20:00,73.62,73.63,73.57,73.62,21796.0,66.9588,66.9679,66.9133,66.9588,21796.0
2019-02-13 15:30:00,73.63,73.67,73.61,73.64,50961.0,66.9679,67.0043,66.9497,66.977,50961.0
2019-02-13 15:40:00,73.64,73.66,73.45,73.5,56986.0,66.977,66.9952,66.8042,66.8496,56986.0
2019-02-13 15:50:00,73.51,73.63,73.46,73.58,227040.0,66.8587,66.9679,66.8133,66.9224,227040.0
2019-02-14 09:30:00,73.06,73.54,73.06,73.34,60708.0,66.4494,66.886,66.4494,66.7041,60708.0
2019-02-14 09:40:00,73.34,73.34,73.03,73.06,38219.0,66.7041,66.7041,66.4222,66.4494,38219.0
2019-02-14 09:50:00,73.03,73.12,72.96,73.02,26107.0,66.4222,66.504,66.3585,66.4131,26107.0
2019-02-14 10:00:00,73.01,73.15,72.92,73.13,35185.0,66.404,66.5313,66.3221,66.5131,35185.0
2019-02-14 10:10:00,73.14,73.25,73.12,73.23,18936.0,66.5222,66.6223,66.504,66.6041,18936.0
2019-02-14 10:20:00,73.23,73.29,73.22,73.29,17201.0,66.6041,66.6586,66.595,66.6586,17201.0
2019-02-14 10:30:00,73.31,73.4,73.03,73.09,46821.0,66.6768,66.7587,66.4222,66.4767,46821.0
2019-02-14 10:40:00,73.09,73.34,73.09,73.3,23437.0,66.4767,66.7041,66.4767,66.6677,23437.0
2019-02-14 10:50:00,73.3,73.33,73.13,73.24,16007.0,66.6677,66.695,66.5131,66.6132,16007.0
2019-02-14 11:00:00,73.26,73.39,73.15,73.37,23594.0,66.6313,66.7496,66.5313,66.7314,23594.0
2019-02-14 11:10:00,73.37,73.39,73.28,73.36,13560.0,66.7314,66.7496,66.6495,66.7223,13560.0
2019-02-14 11:20:00,73.35,73.44,73.33,73.44,16236.0,66.7132,66.7951,66.695,66.7951,16236.0
2019-02-14 11:30:00,73.44,73.46,73.35,73.45,28112.0,66.7951,66.8133,66.7132,66.8042,28112.0
2019-02-14 11:40:00,73.44,73.61,73.44,73.57,21397.0,66.7951,66.9497,66.7951,66.9133,21397.0
2019-02-14 11:50:00,73.56,73.59,73.51,73.53,14227.0,66.9042,66.9315,66.8587,66.8769,14227.0
2019-02-14 12:00:00,73.53,73.57,73.47,73.55,11997.0,66.8769,66.9133,66.8223,66.8951,11997.0
2019-02-14 12:10:00,73.54,73.54,73.42,73.52,19536.0,66.886,66.886,66.7769,66.8678,19536.0
2019-02-14 12:20:00,73.54,73.64,73.54,73.55,16520.0,66.886,66.977,66.886,66.8951,16520.0
2019-02-14 12:30:00,73.59,73.59,73.48,73.48,6942.0,66.9315,66.9315,66.8314,66.8314,6942.0
2019-02-14 12:40:00,73.49,73.52,73.44,73.46,8807.0,66.8405,66.8678,66.7951,66.8133,8807.0
2019-02-14 12:50:00,73.46,73.49,73.44,73.49,5880.0,66.8133,66.8405,66.7951,66.8405,5880.0
2019-02-14 13:00:00,73.51,73.54,73.42,73.47,12731.0,66.8587,66.886,66.7769,66.8223,12731.0
2019-02-14 13:10:00,73.47,73.48,73.43,73.47,7309.0,66.8223,66.8314,66.786,66.8223,7309.0
2019-02-14 13:20:00,73.47,73.47,73.38,73.43,8757.0,66.8223,66.8223,66.7405,66.786,8757.0
2019-02-14 13:30:00,73.44,73.55,73.44,73.49,12005.0,66.7951,66.8951,66.7951,66.8405,12005.0
2019-02-14 13:40:00,73.48,73.51,73.46,73.5,8441.0,66.8314,66.8587,66.8133,66.8496,8441.0
2019-02-14 13:50:00,73.51,73.55,73.44,73.52,11950.0,66.8587,66.8951,66.7951,66.8678,11950.0
2019-02-14 14:00:00,73.53,73.55,73.46,73.53,17042.0,66.8769,66.8951,66.8133,66.8769,17042.0
2019-02-14 14:10:00,73.54,73.62,73.54,73.56,14966.0,66.886,66.9588,66.886,66.9042,14966.0
2019-02-14 14:20:00,73.55,73.59,73.5,73.55,10508.0,66.8951,66.9315,66.8496,66.8951,10508.0
2019-02-14 14:30:00,73.55,73.55,73.44,73.49,31511.0,66.8951,66.8951,66.7951,66.8405,31511.0
2019-02-14 14:40:00,73.49,73.58,73.49,73.53,13537.0,66.8405,66.9224,66.8405,66.8769,13537.0
2019-02-14 14:50:00,73.51,73.52,73.33,73.39,20639.0,66.8587,66.8678,66.695,66.7496,20639.0
2019-02-14 15:00:00,73.38,73.61,73.36,73.39,33843.0,66.7405,66.9497,66.7223,66.7496,33843.0
2019-02-14 15:10:00,73.37,73.39,73.27,73.29,33933.0,66.7314,66.7496,66.6404,66.6586,33933.0
2019-02-14 15:20:00,73.29,73.33,73.19,73.23,57910.0,66.6586,66.695,66.5677,66.6041,57910.0
2019-02-14 15:30:00,73.24,73.35,73.23,73.28,71398.0,66.6132,66.7132,66.6041,66.6495,71398.0
2019-02-14 15:40:00,73.28,73.31,73.23,73.26,66723.0,66.6495,66.6768,66.6041,66.6313,66723.0
2019-02-14 15:50:00,73.26,73.32,73.12,73.12,151464.0,66.6313,66.6859,66.504,66.504,151464.0
2019-02-15 09:30:00,73.71,74.04,73.21,73.94,334558.0,67.0406,67.3408,66.5859,67.2498,334558.0
2019-02-15 09:40:00,73.93,74.05,73.8,73.93,66307.0,67.2407,67.3499,67.1225,67.2407,66307.0
2019-02-15 09:50:00,73.92,73.93,73.76,73.88,30630.0,67.2316,67.2407,67.0861,67.1953,30630.0
2019-02-15 10:00:00,73.89,73.89,73.69,73.77,36345.0,67.2043,67.2043,67.0224,67.0952,36345.0
2019-02-15 10:10:00,73.77,73.79,73.63,73.7,24850.0,67.0952,67.1134,66.9679,67.0315,24850.0
2019-02-15 10:20:00,73.7,73.72,73.53,73.56,35113.0,67.0315,67.0497,66.8769,66.9042,35113.0
2019-02-15 10:30:00,73.57,73.72,73.54,73.72,33353.0,66.9133,67.0497,66.886,67.0497,33353.0
2019-02-15 10:40:00,73.7,73.82,73.42,73.7,201657.0,67.0315,67.1407,66.7769,67.0315,201657.0
2019-02-15 10:50:00,73.7,73.71,73.47,73.51,109812.0,67.0315,67.0406,66.8223,66.8587,109812.0
2019-02-15 11:00:00,73.51,73.65,73.51,73.54,28687.0,66.8587,66.9861,66.8587,66.886,28687.0
2019-02-15 11:10:00,73.53,73.54,73.37,73.42,40147.0,66.8769,66.886,66.7314,66.7769,40147.0
2019-02-15 11:20:00,73.41,73.52,73.38,73.49,47963.0,66.7678,66.8678,66.7405,66.8405,47963.0
2019-02-15 11:30:00,73.48,73.48,73.34,73.42,23447.0,66.8314,66.8314,66.7041,66.7769,23447.0
2019-02-15 11:40:00,73.42,73.46,73.29,73.3,29706.0,66.7769,66.8133,66.6586,66.6677,29706.0
2019-02-15 11:50:00,73.31,73.4,73.26,73.31,33272.0,66.6768,66.7587,66.6313,66.6768,33272.0
2019-02-15 12:00:00,73.31,73.35,73.25,73.34,40288.0,66.6768,66.7132,66.6223,66.7041,40288.0
2019-02-15 12:10:00,73.34,73.41,73.33,73.37,25104.0,66.7041,66.7678,66.695,66.7314,25104.0
2019-02-15 12:20:00,73.37,73.37,73.32,73.33,15445.0,66.7314,66.7314,66.6859,66.695,15445.0
2019-02-15 12:30:00,73.32,73.32,73.25,73.28,20111.0,66.6859,66.6859,66.6223,66.6495,20111.0
2019-02-15 12:40:00,73.28,73.31,73.25,73.31,48300.0,66.6495,66.6768,66.6223,66.6768,48300.0
2019-02-15 12:50:00,73.32,73.35,73.21,73.22,44185.0,66.6859,66.7132,66.5859,66.595,44185.0
2019-02-15 13:00:00,73.21,73.25,73.17,73.19,27172.0,66.5859,66.6223,66.5495,66.5677,27172.0
2019-02-15 13:10:00,73.18,73.19,73.14,73.15,21609.0,66.5586,66.5677,66.5222,66.5313,21609.0
2019-02-15 13:20:00,73.15,73.15,73.08,73.1,27020.0,66.5313,66.5313,66.4676,66.4858,27020.0
2019-02-15 13:30:00,73.09,73.16,73.08,73.15,22314.0,66.4767,66.5404,66.4676,66.5313,22314.0
2019-02-15 13:40:00,73.16,73.18,73.13,73.13,18891.0,66.5404,66.5586,66.5131,66.5131,18891.0
2019-02-15 13:50:00,73.14,73.16,73.11,73.13,22654.0,66.5222,66.5404,66.4949,66.5131,22654.0
2019-02-15 14:00:00,73.12,73.25,73.12,73.25,24142.0,66.504,66.6223,66.504,66.6223,24142.0
2019-02-15 14:10:00,73.25,73.26,73.14,73.21,43222.0,66.6223,66.6313,66.5222,66.5859,43222.0
2019-02-15 14:20:00,73.2,73.21,73.14,73.2,38288.0,66.5768,66.5859,66.5222,66.5768,38288.0
2019-02-15 14:30:00,73.19,73.4,73.19,73.39,30886.0,66.5677,66.7587,66.5677,66.7496,30886.0
2019-02-15 14:40:00,73.38,73.42,73.36,73.42,26413.0,66.7405,66.7769,66.7223,66.7769,26413.0
2019-02-15 14:50:00,73.4,73.49,73.39,73.43,43268.0,66.7587,66.8405,66.7496,66.786,43268.0
2019-02-15 15:00:00,73.42,73.42,73.32,73.36,25402.0,66.7769,66.7769,66.6859,66.7223,25402.0
2019-02-15 15:10:00,73.35,73.36,73.2,73.21,41942.0,66.7132,66.7223,66.5768,66.5859,41942.0
2019-02-15 15:20:00,73.21,73.32,73.21,73.27,37087.0,66.5859,66.6859,66.5859,66.6404,37087.0
2019-02-15 15:30:00,73.27,73.38,73.23,73.38,52701.0,66.6404,66.7405,66.6041,66.7405,52701.0
2019-02-15 15:40:00,73.37,73.53,73.36,73.52,79813.0,66.7314,66.8769,66.7223,66.8678,79813.0
2019-02-15 15:50:00,73.51,73.57,73.44,73.56,145195.0,66.8587,66.9133,66.7951,66.9042,145195.0
2019-02-19 09:30:00,73.21,73.21,72.82,72.88,138874.0,66.5859,66.5859,66.2312,66.2857,138874.0
2019-02-19 09:40:00,72.87,72.97,72.67,72.73,163269.0,66.2766,66.3676,66.0947,66.1493,163269.0
2019-02-19 09:50:00,72.74,72.78,72.63,72.7,122785.0,66.1584,66.1948,66.0584,66.122,122785.0
2019-02-19 10:00:00,72.71,73.01,72.67,72.97,172072.0,66.1311,66.404,66.0947,66.3676,172072.0
2019-02-19 10:10:00,72.97,73.08,72.96,73.03,53282.0,66.3676,66.4676,66.3585,66.4222,53282.0
2019-02-19 10:20:00,73.03,73.16,72.99,73.11,88115.0,66.4222,66.5404,66.3858,66.4949,88115.0
2019-02-19 10:30:00,73.11,73.12,72.99,73.03,84044.0,66.4949,66.504,66.3858,66.4222,84044.0
2019-02-19 10:40:00,73.03,73.11,73.01,73.03,95016.0,66.4222,66.4949,66.404,66.4222,95016.0
2019-02-19 10:50:00,73.03,73.12,73.01,73.03,91978.0,66.4222,66.504,66.404,66.4222,91978.0
2019-02-19 11:00:00,73.04,73.12,73.03,73.11,60372.0,66.4313,66.504,66.4222,66.4949,60372.0
2019-02-19 11:10:00,73.1,73.17,73.1,73.15,58967.0,66.4858,66.5495,66.4858,66.5313,58967.0
2019-02-19 11:20:00,73.15,73.16,73.07,73.09,45683.0,66.5313,66.5404,66.4585,66.4767,45683.0
2019-02-19 11:30:00,73.09,73.26,73.08,73.2,50198.0,66.4767,66.6313,66.4676,66.5768,50198.0
2019-02-19 11:40:00,73.2,73.34,73.19,73.3,31428.0,66.5768,66.7041,66.5677,66.6677,31428.0
2019-02-19 11:50:00,73.29,73.37,73.25,73.36,45269.0,66.6586,66.7314,66.6223,66.7223,45269.0
2019-02-19 12:00:00,73.37,73.4,73.34,73.38,60848.0,66.7314,66.7587,66.7041,66.7405,60848.0
2019-02-19 12:10:00,73.38,73.42,73.37,73.42,56724.0,66.7405,66.7769,66.7314,66.7769,56724.0
2019-02-19 12:20:00,73.42,73.47,73.4,73.42,24583.0,66.7769,66.8223,66.7587,66.7769,24583.0
2019-02-19 12:30:00,73.42,73.46,73.41,73.46,20998.0,66.7769,66.8133,66.7678,66.8133,20998.0
2019-02-19 12:40:00,73.45,73.48,73.45,73.46,20876.0,66.8042,66.8314,66.8042,66.8133,20876.0
2019-02-19 12:50:00,73.47,73.47,73.43,73.47,21358.0,66.8223,66.8223,66.786,66.8223,21358.0
2019-02-19 13:00:00,73.47,73.56,73.46,73.53,76795.0,66.8223,66.9042,66.8133,66.8769,76795.0
2019-02-19 13:10:00,73.53,73.57,73.52,73.56,20318.0,66.8769,66.9133,66.8678,66.9042,20318.0
2019-02-19 13:20:00,73.56,73.57,73.54,73.56,22340.0,66.9042,66.9133,66.886,66.9042,22340.0
2019-02-19 13:30:00,73.56,73.56,73.46,73.47,26325.0,66.9042,66.9042,66.8133,66.8223,26325.0
2019-02-19 13:40:00,73.47,73.49,73.43,73.44,38724.0,66.8223,66.8405,66.786,66.7951,38724.0
2019-02-19 13:50:00,73.44,73.44,73.39,73.41,22927.0,66.7951,66.7951,66.7496,66.7678,22927.0
2019-02-19 14:00:00,73.4,73.49,73.4,73.48,43306.0,66.7587,66.8405,66.7587,66.8314,43306.0
2019-02-19 14:10:00,73.47,73.49,73.44,73.48,16439.0,66.8223,66.8405,66.7951,66.8314,16439.0
2019-02-19 14:20:00,73.48,73.53,73.48,73.52,33841.0,66.8314,66.8769,66.8314,66.8678,33841.0
2019-02-19 14:30:00,73.52,73.55,73.47,73.49,40624.0,66.8678,66.8951,66.8223,66.8405,40624.0
2019-02-19 14:40:00,73.48,73.53,73.45,73.45,91193.0,66.8314,66.8769,66.8042,66.8042,91193.0
2019-02-19 14:50:00,73.45,73.5,73.43,73.48,30264.0,66.8042,66.8496,66.786,66.8314,30264.0
2019-02-19 15:00:00,73.48,73.54,73.47,73.53,25177.0,66.8314,66.886,66.8223,66.8769,25177.0
2019-02-19 15:10:00,73.53,73.53,73.42,73.44,30205.0,66.8769,66.8769,66.7769,66.7951,30205.0
2019-02-19 15:20:00,73.43,73.45,73.41,73.44,46160.0,66.786,66.8042,66.7678,66.7951,46160.0
2019-02-19 15:30:00,73.43,73.48,73.42,73.44,64130.0,66.786,66.8314,66.7769,66.7951,64130.0
2019-02-19 15:40:00,73.44,73.46,73.4,73.41,130750.0,66.7951,66.8133,66.7587,66.7678,130750.0
2019-02-19 15:50:00,73.4,73.41,73.04,73.19,503984.0,66.7587,66.7678,66.4313,66.5677,503984.0
2019-02-20 09:30:00,73.27,73.41,72.84,73.11,99492.0,66.8249,66.9526,66.4327,66.679,99492.0
2019-02-20 09:40:00,73.1,73.25,73.08,73.09,63222.0,66.6699,66.8067,66.6516,66.6607,63222.0
2019-02-20 09:50:00,73.05,73.17,72.97,73.01,41006.0,66.6243,66.7337,66.5513,66.5878,41006.0
2019-02-20 10:00:00,73.01,73.03,72.88,72.93,60403.0,66.5878,66.606,66.4692,66.5148,60403.0
2019-02-20 10:10:00,72.93,72.95,72.68,72.73,114560.0,66.5148,66.5331,66.2868,66.3324,114560.0
2019-02-20 10:20:00,72.73,72.73,72.59,72.62,56023.0,66.3324,66.3324,66.2047,66.2321,56023.0
2019-02-20 10:30:00,72.63,72.66,72.47,72.54,48663.0,66.2412,66.2686,66.0953,66.1591,48663.0
2019-02-20 10:40:00,72.55,72.61,72.53,72.58,52563.0,66.1683,66.223,66.15,66.1956,52563.0
2019-02-20 10:50:00,72.58,72.65,72.53,72.53,43865.0,66.1956,66.2595,66.15,66.15,43865.0
2019-02-20 11:00:00,72.54,72.58,72.5,72.5,33570.0,66.1591,66.1956,66.1226,66.1226,33570.0
2019-02-20 11:10:00,72.5,72.53,72.46,72.48,28326.0,66.1226,66.15,66.0862,66.1044,28326.0
2019-02-20 11:20:00,72.47,72.56,72.43,72.52,36707.0,66.0953,66.1774,66.0588,66.1409,36707.0
2019-02-20 11:30:00,72.51,72.53,72.44,72.49,22748.0,66.1318,66.15,66.0679,66.1135,22748.0
2019-02-20 11:40:00,72.48,72.62,72.47,72.52,80708.0,66.1044,66.2321,66.0953,66.1409,80708.0
2019-02-20 11:50:00,72.53,72.57,72.41,72.42,43277.0,66.15,66.1865,66.0406,66.0497,43277.0
2019-02-20 12:00:00,72.42,72.43,72.31,72.33,57211.0,66.0497,66.0588,65.9494,65.9676,57211.0
2019-02-20 12:10:00,72.32,72.34,72.28,72.32,39194.0,65.9585,65.9767,65.922,65.9585,39194.0
2019-02-20 12:20:00,72.32,72.33,72.11,72.11,43399.0,65.9585,65.9676,65.767,65.767,43399.0
2019-02-20 12:30:00,72.11,72.16,72.1,72.12,28457.0,65.767,65.8126,65.7578,65.7761,28457.0
2019-02-20 12:40:00,72.12,72.13,72.02,72.03,53398.0,65.7761,65.7852,65.6849,65.694,53398.0
2019-02-20 12:50:00,72.02,72.09,71.93,72.03,42038.0,65.6849,65.7487,65.6028,65.694,42038.0
2019-02-20 13:00:00,72.02,72.09,72.02,72.09,29183.0,65.6849,65.7487,65.6849,65.7487,29183.0
2019-02-20 13:10:00,72.08,72.12,72.02,72.03,75371.0,65.7396,65.7761,65.6849,65.694,75371.0
2019-02-20 13:20:00,72.03,72.1,72.02,72.08,39830.0,65.694,65.7578,65.6849,65.7396,39830.0
2019-02-20 13:30:00,72.09,72.09,72.03,72.08,29363.0,65.7487,65.7487,65.694,65.7396,29363.0
2019-02-20 13:40:00,72.08,72.1,72.04,72.06,32422.0,65.7396,65.7578,65.7031,65.7214,32422.0
2019-02-20 13:50:00,72.06,72.17,72.05,72.16,45173.0,65.7214,65.8217,65.7122,65.8126,45173.0
2019-02-20 14:00:00,72.15,72.29,72.04,72.1,91286.0,65.8034,65.9311,65.7031,65.7578,91286.0
2019-02-20 14:10:00,72.09,72.12,71.91,71.95,52903.0,65.7487,65.7761,65.5845,65.621,52903.0
2019-02-20 14:20:00,71.95,72.06,71.85,72.06,40728.0,65.621,65.7214,65.5298,65.7214,40728.0
2019-02-20 14:30:00,72.06,72.25,72.05,72.15,55898.0,65.7214,65.8946,65.7122,65.8034,55898.0
2019-02-20 14:40:00,72.16,72.16,72.07,72.14,38185.0,65.8126,65.8126,65.7305,65.7943,38185.0
2019-02-20 14:50:00,72.14,72.22,72.1,72.14,43990.0,65.7943,65.8673,65.7578,65.7943,43990.0
2019-02-20 15:00:00,72.14,72.19,72.09,72.17,52800.0,65.7943,65.8399,65.7487,65.8217,52800.0
2019-02-20 15:10:00,72.16,72.31,72.16,72.28,37915.0,65.8126,65.9494,65.8126,65.922,37915.0
2019-02-20 15:20:00,72.28,72.35,72.24,72.26,55300.0,65.922,65.9858,65.8855,65.9038,55300.0
2019-02-20 15:30:00,72.26,72.31,72.19,72.2,99668.0,65.9038,65.9494,65.8399,65.849,99668.0
2019-02-20 15:40:00,72.2,72.21,72.09,72.14,131913.0,65.849,65.8582,65.7487,65.7943,131913.0
2019-02-20 15:50:00,72.14,72.25,72.11,72.24,238830.0,65.7943,65.8946,65.767,65.8855,238830.0
2019-02-21 09:30:00,72.09,72.42,72.04,72.15,168872.0,65.7487,66.0497,65.7031,65.8034,168872.0
2019-02-21 09:40:00,72.15,72.17,71.66,71.68,89012.0,65.8034,65.8217,65.3565,65.3748,89012.0
2019-02-21 09:50:00,71.69,71.76,71.57,71.65,41625.0,65.3839,65.4477,65.2745,65.3474,41625.0
2019-02-21 10:00:00,71.64,71.76,71.54,71.59,67423.0,65.3383,65.4477,65.2471,65.2927,67423.0
2019-02-21 10:10:00,71.61,71.73,71.53,71.69,39843.0,65.3109,65.4204,65.238,65.3839,39843.0
2019-02-21 10:20:00,71.7,71.84,71.59,71.61,66231.0,65.393,65.5207,65.2927,65.3109,66231.0
2019-02-21 10:30:00,71.62,71.86,71.62,71.81,30278.0,65.3201,65.5389,65.3201,65.4933,30278.0
2019-02-21 10:40:00,71.81,71.95,71.73,71.94,30719.0,65.4933,65.621,65.4204,65.6119,30719.0
2019-02-21 10:50:00,71.93,71.94,71.83,71.86,30868.0,65.6028,65.6119,65.5116,65.5389,30868.0
2019-02-21 11:00:00,71.87,72.06,71.78,71.98,43224.0,65.5481,65.7214,65.466,65.6484,43224.0
2019-02-21 11:10:00,71.97,71.98,71.84,71.85,32547.0,65.6393,65.6484,65.5207,65.5298,32547.0
2019-02-21 11:20:00,71.85,71.9,71.75,71.78,44336.0,65.5298,65.5754,65.4386,65.466,44336.0
2019-02-21 11:30:00,71.77,71.88,71.76,71.86,48035.0,65.4569,65.5572,65.4477,65.5389,48035.0
2019-02-21 11:40:00,71.86,71.94,71.79,71.83,26655.0,65.5389,65.6119,65.4751,65.5116,26655.0
2019-02-21 11:50:00,71.83,72.01,71.77,71.93,45383.0,65.5116,65.6758,65.4569,65.6028,45383.0
2019-02-21 12:00:00,71.92,71.98,71.85,71.85,50872.0,65.5937,65.6484,65.5298,65.5298,50872.0
2019-02-21 12:10:00,71.86,71.91,71.83,71.88,26469.0,65.5389,65.5845,65.5116,65.5572,26469.0
2019-02-21 12:20:00,71.87,71.95,71.85,71.9,32677.0,65.5481,65.621,65.5298,65.5754,32677.0
2019-02-21 12:30:00,71.9,71.99,71.83,71.85,44705.0,65.5754,65.6575,65.5116,65.5298,44705.0
2019-02-21 12:40:00,71.85,71.9,71.85,71.86,34631.0,65.5298,65.5754,65.5298,65.5389,34631.0
2019-02-21 12:50:00,71.87,71.87,71.79,71.86,43878.0,65.5481,65.5481,65.4751,65.5389,43878.0
2019-02-21 13:00:00,71.86,71.9,71.78,71.78,31937.0,65.5389,65.5754,65.466,65.466,31937.0
2019-02-21 13:10:00,71.79,71.79,71.68,71.76,52271.0,65.4751,65.4751,65.3748,65.4477,52271.0
2019-02-21 13:20:00,71.76,71.77,71.68,71.69,26656.0,65.4477,65.4569,65.3748,65.3839,26656.0
2019-02-21 13:30:00,71.69,71.7,71.66,71.67,30476.0,65.3839,65.393,65.3565,65.3657,30476.0
2019-02-21 13:40:00,71.66,71.7,71.61,71.7,42334.0,65.3565,65.393,65.3109,65.393,42334.0
2019-02-21 13:50:00,71.7,71.72,71.65,71.7,42154.0,65.393,65.4113,65.3474,65.393,42154.0
2019-02-21 14:00:00,71.7,71.71,71.54,71.55,63319.0,65.393,65.4021,65.2471,65.2562,63319.0
2019-02-21 14:10:00,71.55,71.56,71.51,71.54,55951.0,65.2562,65.2653,65.2197,65.2471,55951.0
2019-02-21 14:20:00,71.54,71.56,71.41,71.49,61665.0,65.2471,65.2653,65.1285,65.2015,61665.0
2019-02-21 14:30:00,71.48,71.51,71.4,71.42,52282.0,65.1924,65.2197,65.1194,65.1376,52282.0
2019-02-21 14:40:00,71.42,71.5,71.33,71.34,47941.0,65.1376,65.2106,65.0556,65.0647,47941.0
2019-02-21 14:50:00,71.35,71.39,71.22,71.38,55883.0,65.0738,65.1103,64.9552,65.1012,55883.0
2019-02-21 15:00:00,71.38,71.41,71.35,71.38,64835.0,65.1012,65.1285,65.0738,65.1012,64835.0
2019-02-21 15:10:00,71.37,71.39,71.28,71.28,70565.0,65.092,65.1103,65.01,65.01,70565.0
2019-02-21 15:20:00,71.27,71.39,71.23,71.34,79015.0,65.0008,65.1103,64.9644,65.0647,79015.0
2019-02-21 15:30:00,71.34,71.35,71.21,71.34,103261.0,65.0647,65.0738,64.9461,65.0647,103261.0
2019-02-21 15:40:00,71.34,71.35,71.3,71.32,133645.0,65.0647,65.0738,65.0282,65.0464,133645.0
2019-02-21 15:50:00,71.33,71.37,71.12,71.36,647187.0,65.0556,65.092,64.864,65.0829,647187.0
2019-02-22 09:30:00,71.69,71.98,71.59,71.72,278421.0,65.3839,65.6484,65.2927,65.4113,278421.0
2019-02-22 09:40:00,71.71,71.73,71.49,71.51,108542.0,65.4021,65.4204,65.2015,65.2197,108542.0
2019-02-22 09:50:00,71.5,71.78,71.48,71.76,147352.0,65.2106,65.466,65.1924,65.4477,147352.0
2019-02-22 10:00:00,71.78,72.02,71.78,71.95,184823.0,65.466,65.6849,65.466,65.621,184823.0
2019-02-22 10:10:00,71.95,71.96,71.69,71.76,91170.0,65.621,65.6301,65.3839,65.4477,91170.0
2019-02-22 10:20:00,71.77,71.82,71.72,71.74,43541.0,65.4569,65.5025,65.4113,65.4295,43541.0
2019-02-22 10:30:00,71.74,71.8,71.69,71.78,76084.0,65.4295,65.4842,65.3839,65.466,76084.0
2019-02-22 10:40:00,71.79,71.82,71.71,71.81,130399.0,65.4751,65.5025,65.4021,65.4933,130399.0
2019-02-22 10:50:00,71.81,71.88,71.73,71.74,133295.0,65.4933,65.5572,65.4204,65.4295,133295.0
2019-02-22 11:00:00,71.73,71.94,71.73,71.94,51725.0,65.4204,65.6119,65.4204,65.6119,51725.0
2019-02-22 11:10:00,71.94,72.0,71.92,71.99,48154.0,65.6119,65.6666,65.5937,65.6575,48154.0
2019-02-22 11:20:00,71.99,72.03,71.89,72.01,159985.0,65.6575,65.694,65.5663,65.6758,159985.0
2019-02-22 11:30:00,72.01,72.1,72.01,72.04,74422.0,65.6758,65.7578,65.6758,65.7031,74422.0
2019-02-22 11:40:00,72.04,72.06,71.96,71.99,144621.0,65.7031,65.7214,65.6301,65.6575,144621.0
2019-02-22 11:50:00,71.99,72.06,71.96,72.04,90815.0,65.6575,65.7214,65.6301,65.7031,90815.0
2019-02-22 12:00:00,72.03,72.06,72.0,72.0,91770.0,65.694,65.7214,65.6666,65.6666,91770.0
2019-02-22 12:10:00,72.01,72.06,71.98,72.0,231288.0,65.6758,65.7214,65.6484,65.6666,231288.0
2019-02-22 12:20:00,72.0,72.1,71.99,72.08,98594.0,65.6666,65.7578,65.6575,65.7396,98594.0
2019-02-22 12:30:00,72.09,72.1,72.0,72.07,63746.0,65.7487,65.7578,65.6666,65.7305,63746.0
2019-02-22 12:40:00,72.07,72.08,72.04,72.06,56443.0,65.7305,65.7396,65.7031,65.7214,56443.0
2019-02-22 12:50:00,72.06,72.07,72.01,72.06,31727.0,65.7214,65.7305,65.6758,65.7214,31727.0
2019-02-22 13:00:00,72.06,72.06,71.98,72.06,54326.0,65.7214,65.7214,65.6484,65.7214,54326.0
2019-02-22 13:10:00,72.05,72.07,71.99,72.0,75201.0,65.7122,65.7305,65.6575,65.6666,75201.0
2019-02-22 13:20:00,72.01,72.05,72.0,72.03,44079.0,65.6758,65.7122,65.6666,65.694,44079.0
2019-02-22 13:30:00,72.03,72.09,72.01,72.04,50943.0,65.694,65.7487,65.6758,65.7031,50943.0
2019-02-22 13:40:00,72.04,72.06,72.01,72.06,26402.0,65.7031,65.7214,65.6758,65.7214,26402.0
2019-02-22 13:50:00,72.06,72.1,72.02,72.1,43569.0,65.7214,65.7578,65.6849,65.7578,43569.0
2019-02-22 14:00:00,72.1,72.15,72.06,72.14,48925.0,65.7578,65.8034,65.7214,65.7943,48925.0
2019-02-22 14:10:00,72.14,72.22,72.12,72.2,43003.0,65.7943,65.8673,65.7761,65.849,43003.0
2019-02-22 14:20:00,72.19,72.2,72.09,72.14,70566.0,65.8399,65.849,65.7487,65.7943,70566.0
2019-02-22 14:30:00,72.14,72.15,71.95,72.0,308944.0,65.7943,65.8034,65.621,65.6666,308944.0
2019-02-22 14:40:00,71.99,72.04,71.95,71.98,78559.0,65.6575,65.7031,65.621,65.6484,78559.0
2019-02-22 14:50:00,71.98,72.08,71.97,71.98,46720.0,65.6484,65.7396,65.6393,65.6484,46720.0
2019-02-22 15:00:00,71.98,72.09,71.96,72.08,64346.0,65.6484,65.7487,65.6301,65.7396,64346.0
2019-02-22 15:10:00,72.08,72.12,72.06,72.09,55338.0,65.7396,65.7761,65.7214,65.7487,55338.0
2019-02-22 15:20:00,72.09,72.2,72.06,72.19,126181.0,65.7487,65.849,65.7214,65.8399,126181.0
2019-02-22 15:30:00,72.2,72.28,72.14,72.25,150385.0,65.849,65.922,65.7943,65.8946,150385.0
2019-02-22 15:40:00,72.25,72.42,72.25,72.37,156012.0,65.8946,66.0497,65.8946,66.0041,156012.0
2019-02-22 15:50:00,72.37,72.41,72.29,72.38,221197.0,66.0041,66.0406,65.9311,66.0132,221197.0
2019-02-25 09:30:00,72.93,73.0,72.48,72.85,164696.0,66.5148,66.5787,66.1044,66.4419,164696.0
2019-02-25 09:40:00,72.85,72.9,72.69,72.75,57451.0,66.4419,66.4875,66.2959,66.3507,57451.0
2019-02-25 09:50:00,72.74,72.88,72.7,72.78,76877.0,66.3415,66.4692,66.3051,66.378,76877.0
2019-02-25 10:00:00,72.78,72.97,72.77,72.9,90279.0,66.378,66.5513,66.3689,66.4875,90279.0
2019-02-25 10:10:00,72.9,73.0,72.85,72.87,74509.0,66.4875,66.5787,66.4419,66.4601,74509.0
2019-02-25 10:20:00,72.87,72.89,72.56,72.62,54487.0,66.4601,66.4783,66.1774,66.2321,54487.0
2019-02-25 10:30:00,72.62,72.62,72.47,72.59,47887.0,66.2321,66.2321,66.0953,66.2047,47887.0
2019-02-25 10:40:00,72.59,72.61,72.49,72.61,43757.0,66.2047,66.223,66.1135,66.223,43757.0
2019-02-25 10:50:00,72.61,72.7,72.54,72.58,39620.0,66.223,66.3051,66.1591,66.1956,39620.0
2019-02-25 11:00:00,72.59,72.66,72.52,72.58,59827.0,66.2047,66.2686,66.1409,66.1956,59827.0
2019-02-25 11:10:00,72.58,72.58,72.51,72.56,59285.0,66.1956,66.1956,66.1318,66.1774,59285.0
2019-02-25 11:20:00,72.56,72.61,72.52,72.55,54802.0,66.1774,66.223,66.1409,66.1683,54802.0
2019-02-25 11:30:00,72.55,72.66,72.53,72.56,36700.0,66.1683,66.2686,66.15,66.1774,36700.0
2019-02-25 11:40:00,72.57,72.75,72.56,72.58,118961.0,66.1865,66.3507,66.1774,66.1956,118961.0
2019-02-25 11:50:00,72.57,72.59,72.52,72.55,72169.0,66.1865,66.2047,66.1409,66.1683,72169.0
2019-02-25 12:00:00,72.54,72.57,72.52,72.55,67820.0,66.1591,66.1865,66.1409,66.1683,67820.0
2019-02-25 12:10:00,72.54,72.58,72.51,72.52,45125.0,66.1591,66.1956,66.1318,66.1409,45125.0
2019-02-25 12:20:00,72.52,72.55,72.49,72.52,74362.0,66.1409,66.1683,66.1135,66.1409,74362.0
2019-02-25 12:30:00,72.51,72.52,72.46,72.5,34302.0,66.1318,66.1409,66.0862,66.1226,34302.0
2019-02-25 12:40:00,72.5,72.53,72.44,72.45,18856.0,66.1226,66.15,66.0679,66.077,18856.0
2019-02-25 12:50:00,72.45,72.51,72.32,72.36,44649.0,66.077,66.1318,65.9585,65.995,44649.0
2019-02-25 13:00:00,72.36,72.44,72.3,72.31,28733.0,65.995,66.0679,65.9402,65.9494,28733.0
2019-02-25 13:10:00,72.32,72.39,72.23,72.37,46350.0,65.9585,66.0223,65.8764,66.0041,46350.0
2019-02-25 13:20:00,72.37,72.4,72.22,72.23,63959.0,66.0041,66.0314,65.8673,65.8764,63959.0
2019-02-25 13:30:00,72.24,72.25,72.14,72.19,38207.0,65.8855,65.8946,65.7943,65.8399,38207.0
2019-02-25 13:40:00,72.19,72.31,72.18,72.27,28332.0,65.8399,65.9494,65.8308,65.9129,28332.0
2019-02-25 13:50:00,72.26,72.28,72.19,72.24,98036.0,65.9038,65.922,65.8399,65.8855,98036.0
2019-02-25 14:00:00,72.25,72.28,72.19,72.23,33366.0,65.8946,65.922,65.8399,65.8764,33366.0
2019-02-25 14:10:00,72.24,72.3,72.23,72.23,19510.0,65.8855,65.9402,65.8764,65.8764,19510.0
2019-02-25 14:20:00,72.23,72.32,72.23,72.3,31494.0,65.8764,65.9585,65.8764,65.9402,31494.0
2019-02-25 14:30:00,72.3,72.33,72.25,72.26,47060.0,65.9402,65.9676,65.8946,65.9038,47060.0
2019-02-25 14:40:00,72.26,72.31,72.24,72.26,60738.0,65.9038,65.9494,65.8855,65.9038,60738.0
2019-02-25 14:50:00,72.27,72.3,72.24,72.29,49413.0,65.9129,65.9402,65.8855,65.9311,49413.0
2019-02-25 15:00:00,72.28,72.31,72.17,72.17,124677.0,65.922,65.9494,65.8217,65.8217,124677.0
2019-02-25 15:10:00,72.17,72.27,72.14,72.22,56010.0,65.8217,65.9129,65.7943,65.8673,56010.0
2019-02-25 15:20:00,72.22,72.26,72.17,72.21,55840.0,65.8673,65.9038,65.8217,65.8582,55840.0
2019-02-25 15:30:00,72.2,72.25,72.18,72.2,170480.0,65.849,65.8946,65.8308,65.849,170480.0
2019-02-25 15:40:00,72.2,72.28,72.18,72.25,101568.0,65.849,65.922,65.8308,65.8946,101568.0
2019-02-25 15:50:00,72.26,72.3,72.22,72.25,295782.0,65.9038,65.9402,65.8673,65.8946,295782.0
2019-02-26 09:30:00,72.43,72.54,72.3,72.43,301518.0,66.0588,66.1591,65.9402,66.0588,301518.0
2019-02-26 09:40:00,72.42,72.46,72.35,72.41,96533.0,66.0497,66.0862,65.9858,66.0406,96533.0
2019-02-26 09:50:00,72.41,72.43,72.27,72.3,61888.0,66.0406,66.0588,65.9129,65.9402,61888.0
2019-02-26 10:00:00,72.3,72.5,72.26,72.41,79424.0,65.9402,66.1226,65.9038,66.0406,79424.0
2019-02-26 10:10:00,72.41,72.41,72.21,72.27,75542.0,66.0406,66.0406,65.8582,65.9129,75542.0
2019-02-26 10:20:00,72.27,72.28,72.1,72.17,97137.0,65.9129,65.922,65.7578,65.8217,97137.0
2019-02-26 10:30:00,72.16,72.21,72.1,72.19,57292.0,65.8126,65.8582,65.7578,65.8399,57292.0
2019-02-26 10:40:00,72.17,72.23,71.99,72.02,50787.0,65.8217,65.8764,65.6575,65.6849,50787.0
2019-02-26 10:50:00,72.03,72.03,71.89,72.0,85805.0,65.694,65.694,65.5663,65.6666,85805.0
2019-02-26 11:00:00,71.99,72.13,71.95,72.1,48166.0,65.6575,65.7852,65.621,65.7578,48166.0
2019-02-26 11:10:00,72.09,72.21,72.04,72.2,42020.0,65.7487,65.8582,65.7031,65.849,42020.0
2019-02-26 11:20:00,72.21,72.23,72.05,72.08,93335.0,65.8582,65.8764,65.7122,65.7396,93335.0
2019-02-26 11:30:00,72.08,72.18,72.03,72.06,45526.0,65.7396,65.8308,65.694,65.7214,45526.0
2019-02-26 11:40:00,72.05,72.09,72.0,72.06,51404.0,65.7122,65.7487,65.6666,65.7214,51404.0
2019-02-26 11:50:00,72.07,72.12,72.01,72.03,31938.0,65.7305,65.7761,65.6758,65.694,31938.0
2019-02-26 12:00:00,72.03,72.05,71.97,71.98,33647.0,65.694,65.7122,65.6393,65.6484,33647.0
2019-02-26 12:10:00,71.97,71.97,71.91,71.93,32151.0,65.6393,65.6393,65.5845,65.6028,32151.0
2019-02-26 12:20:00,71.92,72.02,71.92,71.97,23867.0,65.5937,65.6849,65.5937,65.6393,23867.0
2019-02-26 12:30:00,71.98,72.01,71.87,71.88,30182.0,65.6484,65.6758,65.5481,65.5572,30182.0
2019-02-26 12:40:00,71.88,71.91,71.8,71.89,69898.0,65.5572,65.5845,65.4842,65.5663,69898.0
2019-02-26 12:50:00,71.88,71.92,71.84,71.85,34580.0,65.5572,65.5937,65.5207,65.5298,34580.0
2019-02-26 13:00:00,71.86,71.95,71.84,71.85,26345.0,65.5389,65.621,65.5207,65.5298,26345.0
2019-02-26 13:10:00,71.85,71.97,71.85,71.89,32509.0,65.5298,65.6393,65.5298,65.5663,32509.0
2019-02-26 13:20:00,71.89,71.91,71.84,71.85,24505.0,65.5663,65.5845,65.5207,65.5298,24505.0
2019-02-26 13:30:00,71.84,71.85,71.8,71.81,29070.0,65.5207,65.5298,65.4842,65.4933,29070.0
2019-02-26 13:40:00,71.82,71.86,71.76,71.83,33507.0,65.5025,65.5389,65.4477,65.5116,33507.0
2019-02-26 13:50:00,71.84,71.85,71.78,71.81,29750.0,65.5207,65.5298,65.466,65.4933,29750.0
2019-02-26 14:00:00,71.81,71.91,71.81,71.84,39193.0,65.4933,65.5845,65.4933,65.5207,39193.0
2019-02-26 14:10:00,71.85,71.96,71.84,71.95,31054.0,65.5298,65.6301,65.5207,65.621,31054.0
2019-02-26 14:20:00,71.96,71.98,71.9,71.94,29580.0,65.6301,65.6484,65.5754,65.6119,29580.0
2019-02-26 14:30:00,71.94,71.99,71.91,71.99,43522.0,65.6119,65.6575,65.5845,65.6575,43522.0
2019-02-26 14:40:00,71.99,72.06,71.96,72.04,50350.0,65.6575,65.7214,65.6301,65.7031,50350.0
2019-02-26 14:50:00,72.04,72.06,71.98,72.01,53456.0,65.7031,65.7214,65.6484,65.6758,53456.0
2019-02-26 15:00:00,72.01,72.05,71.99,72.02,85514.0,65.6758,65.7122,65.6575,65.6849,85514.0
2019-02-26 15:10:00,72.02,72.15,72.01,72.14,39419.0,65.6849,65.8034,65.6758,65.7943,39419.0
2019-02-26 15:20:00,72.14,72.14,72.01,72.01,62544.0,65.7943,65.7943,65.6758,65.6758,62544.0
2019-02-26 15:30:00,72.01,72.06,71.96,71.96,69532.0,65.6758,65.7214,65.6301,65.6301,69532.0
2019-02-26 15:40:00,71.97,72.05,71.94,71.95,208210.0,65.6393,65.7122,65.6119,65.621,208210.0
2019-02-26 15:50:00,71.95,72.08,71.92,72.04,393266.0,65.621,65.7396,65.5937,65.7031,393266.0
2019-02-27 09:30:00,71.72,71.72,71.37,71.6,94678.0,65.4113,65.4113,65.092,65.3018,94678.0
2019-02-27 09:40:00,71.6,71.62,71.48,71.5,79172.0,65.3018,65.3201,65.1924,65.2106,79172.0
2019-02-27 09:50:00,71.5,71.5,71.19,71.21,74146.0,65.2106,65.2106,64.9279,64.9461,74146.0
2019-02-27 10:00:00,71.22,71.32,70.96,71.31,299086.0,64.9552,65.0464,64.7181,65.0373,299086.0
2019-02-27 10:10:00,71.3,71.3,70.99,71.1,106781.0,65.0282,65.0282,64.7455,64.8458,106781.0
2019-02-27 10:20:00,71.1,71.1,70.98,71.05,99600.0,64.8458,64.8458,64.7364,64.8002,99600.0
2019-02-27 10:30:00,71.07,71.19,70.99,71.17,178992.0,64.8184,64.9279,64.7455,64.9096,178992.0
2019-02-27 10:40:00,71.17,71.33,71.15,71.31,99231.0,64.9096,65.0556,64.8914,65.0373,99231.0
2019-02-27 10:50:00,71.3,71.38,71.26,71.37,92733.0,65.0282,65.1012,64.9917,65.092,92733.0
2019-02-27 11:00:00,71.37,71.51,71.36,71.51,70379.0,65.092,65.2197,65.0829,65.2197,70379.0
2019-02-27 11:10:00,71.51,71.63,71.43,71.44,128184.0,65.2197,65.3292,65.1468,65.1559,128184.0
2019-02-27 11:20:00,71.45,71.49,71.4,71.45,66183.0,65.165,65.2015,65.1194,65.165,66183.0
2019-02-27 11:30:00,71.45,71.6,71.45,71.59,54481.0,65.165,65.3018,65.165,65.2927,54481.0
2019-02-27 11:40:00,71.59,71.65,71.53,71.58,85205.0,65.2927,65.3474,65.238,65.2836,85205.0
2019-02-27 11:50:00,71.57,71.6,71.49,71.52,42097.0,65.2745,65.3018,65.2015,65.2289,42097.0
2019-02-27 12:00:00,71.53,71.64,71.49,71.63,68415.0,65.238,65.3383,65.2015,65.3292,68415.0
2019-02-27 12:10:00,71.62,71.65,71.55,71.58,45567.0,65.3201,65.3474,65.2562,65.2836,45567.0
2019-02-27 12:20:00,71.57,71.66,71.53,71.61,95906.0,65.2745,65.3565,65.238,65.3109,95906.0
2019-02-27 12:30:00,71.61,71.64,71.56,71.59,82433.0,65.3109,65.3383,65.2653,65.2927,82433.0
2019-02-27 12:40:00,71.58,71.7,71.58,71.61,49742.0,65.2836,65.393,65.2836,65.3109,49742.0
2019-02-27 12:50:00,71.61,71.62,71.51,71.56,40033.0,65.3109,65.3201,65.2197,65.2653,40033.0
2019-02-27 13:00:00,71.56,71.58,71.5,71.53,33920.0,65.2653,65.2836,65.2106,65.238,33920.0
2019-02-27 13:10:00,71.54,71.66,71.53,71.56,57372.0,65.2471,65.3565,65.238,65.2653,57372.0
2019-02-27 13:20:00,71.56,71.61,71.55,71.61,39402.0,65.2653,65.3109,65.2562,65.3109,39402.0
2019-02-27 13:30:00,71.61,71.62,71.53,71.53,125003.0,65.3109,65.3201,65.238,65.238,125003.0
2019-02-27 13:40:00,71.54,71.59,71.53,71.53,38620.0,65.2471,65.2927,65.238,65.238,38620.0
2019-02-27 13:50:00,71.54,71.56,71.51,71.52,40020.0,65.2471,65.2653,65.2197,65.2289,40020.0
2019-02-27 14:00:00,71.53,71.57,71.5,71.54,50885.0,65.238,65.2745,65.2106,65.2471,50885.0
2019-02-27 14:10:00,71.53,71.73,71.53,71.67,69137.0,65.238,65.4204,65.238,65.3657,69137.0
2019-02-27 14:20:00,71.67,71.71,71.58,71.59,44986.0,65.3657,65.4021,65.2836,65.2927,44986.0
2019-02-27 14:30:00,71.6,71.62,71.55,71.56,51100.0,65.3018,65.3201,65.2562,65.2653,51100.0
2019-02-27 14:40:00,71.55,71.67,71.55,71.6,74054.0,65.2562,65.3657,65.2562,65.3018,74054.0
2019-02-27 14:50:00,71.61,71.61,71.56,71.58,53108.0,65.3109,65.3109,65.2653,65.2836,53108.0
2019-02-27 15:00:00,71.59,71.61,71.51,71.58,60150.0,65.2927,65.3109,65.2197,65.2836,60150.0
2019-02-27 15:10:00,71.58,71.66,71.56,71.56,66396.0,65.2836,65.3565,65.2653,65.2653,66396.0
2019-02-27 15:20:00,71.56,71.56,71.42,71.48,100464.0,65.2653,65.2653,65.1376,65.1924,100464.0
2019-02-27 15:30:00,71.47,71.54,71.42,71.51,99471.0,65.1833,65.2471,65.1376,65.2197,99471.0
2019-02-27 15:40:00,71.51,71.52,71.38,71.39,133194.0,65.2197,65.2289,65.1012,65.1103,133194.0
2019-02-27 15:50:00,71.4,71.4,71.29,71.31,386479.0,65.1194,65.1194,65.0191,65.0373,386479.0
2019-02-28 09:30:00,71.25,71.56,71.09,71.52,138223.0,64.9826,65.2653,64.8367,65.2289,138223.0
2019-02-28 09:40:00,71.52,71.76,71.52,71.7,102901.0,65.2289,65.4477,65.2289,65.393,102901.0
2019-02-28 09:50:00,71.71,71.72,71.43,71.44,50288.0,65.4021,65.4113,65.1468,65.1559,50288.0
2019-02-28 10:00:00,71.44,71.49,71.17,71.18,48534.0,65.1559,65.2015,64.9096,64.9188,48534.0
2019-02-28 10:10:00,71.18,71.29,71.16,71.23,38292.0,64.9188,65.0191,64.9005,64.9644,38292.0
2019-02-28 10:20:00,71.21,71.28,71.07,71.16,50785.0,64.9461,65.01,64.8184,64.9005,50785.0
2019-02-28 10:30:00,71.15,71.2,71.08,71.09,40192.0,64.8914,64.937,64.8276,64.8367,40192.0
2019-02-28 10:40:00,71.08,71.15,71.05,71.09,37942.0,64.8276,64.8914,64.8002,64.8367,37942.0
2019-02-28 10:50:00,71.09,71.09,70.93,70.95,71848.0,64.8367,64.8367,64.6908,64.709,71848.0
2019-02-28 11:00:00,70.95,71.01,70.9,70.92,51254.0,64.709,64.7637,64.6634,64.6816,51254.0
2019-02-28 11:10:00,70.93,71.08,70.88,71.08,95337.0,64.6908,64.8276,64.6451,64.8276,95337.0
2019-02-28 11:20:00,71.08,71.14,70.98,71.1,129917.0,64.8276,64.8823,64.7364,64.8458,129917.0
2019-02-28 11:30:00,71.11,71.36,71.1,71.34,43211.0,64.8549,65.0829,64.8458,65.0647,43211.0
2019-02-28 11:40:00,71.35,71.46,71.34,71.4,37774.0,65.0738,65.1741,65.0647,65.1194,37774.0
2019-02-28 11:50:00,71.4,71.47,71.35,71.37,36661.0,65.1194,65.1833,65.0738,65.092,36661.0
2019-02-28 12:00:00,71.38,71.45,71.37,71.41,21981.0,65.1012,65.165,65.092,65.1285,21981.0
2019-02-28 12:10:00,71.42,71.48,71.41,71.44,34149.0,65.1376,65.1924,65.1285,65.1559,34149.0
2019-02-28 12:20:00,71.45,71.49,71.43,71.45,43874.0,65.165,65.2015,65.1468,65.165,43874.0
2019-02-28 12:30:00,71.45,71.5,71.39,71.48,41197.0,65.165,65.2106,65.1103,65.1924,41197.0
2019-02-28 12:40:00,71.48,71.49,71.42,71.44,28103.0,65.1924,65.2015,65.1376,65.1559,28103.0
2019-02-28 12:50:00,71.45,71.5,71.45,71.48,27438.0,65.165,65.2106,65.165,65.1924,27438.0
2019-02-28 13:00:00,71.48,71.49,71.42,71.44,24445.0,65.1924,65.2015,65.1376,65.1559,24445.0
2019-02-28 13:10:00,71.43,71.47,71.4,71.46,24199.0,65.1468,65.1833,65.1194,65.1741,24199.0
2019-02-28 13:20:00,71.45,71.48,71.43,71.44,23207.0,65.165,65.1924,65.1468,65.1559,23207.0
2019-02-28 13:30:00,71.44,71.51,71.42,71.46,37597.0,65.1559,65.2197,65.1376,65.1741,37597.0
2019-02-28 13:40:00,71.48,71.5,71.4,71.42,20906.0,65.1924,65.2106,65.1194,65.1376,20906.0
2019-02-28 13:50:00,71.42,71.47,71.42,71.45,21130.0,65.1376,65.1833,65.1376,65.165,21130.0
2019-02-28 14:00:00,71.45,71.49,71.39,71.41,47280.0,65.165,65.2015,65.1103,65.1285,47280.0
2019-02-28 14:10:00,71.42,71.44,71.36,71.37,30615.0,65.1376,65.1559,65.0829,65.092,30615.0
2019-02-28 14:20:00,71.38,71.46,71.37,71.46,33444.0,65.1012,65.1741,65.092,65.1741,33444.0
2019-02-28 14:30:00,71.45,71.48,71.37,71.4,35429.0,65.165,65.1924,65.092,65.1194,35429.0
2019-02-28 14:40:00,71.39,71.42,71.35,71.37,43618.0,65.1103,65.1376,65.0738,65.092,43618.0
2019-02-28 14:50:00,71.37,71.43,71.29,71.38,44354.0,65.092,65.1468,65.0191,65.1012,44354.0
2019-02-28 15:00:00,71.37,71.4,71.34,71.37,29880.0,65.092,65.1194,65.0647,65.092,29880.0
2019-02-28 15:10:00,71.38,71.43,71.3,71.31,32526.0,65.1012,65.1468,65.0282,65.0373,32526.0
2019-02-28 15:20:00,71.31,71.32,71.21,71.3,62846.0,65.0373,65.0464,64.9461,65.0282,62846.0
2019-02-28 15:30:00,71.29,71.31,71.24,71.26,85928.0,65.0191,65.0373,64.9735,64.9917,85928.0
2019-02-28 15:40:00,71.25,71.25,71.06,71.19,210281.0,64.9826,64.9826,64.8093,64.9279,210281.0
2019-02-28 15:50:00,71.19,71.19,70.91,70.98,547944.0,64.9279,64.9279,64.6725,64.7364,547944.0
2019-03-01 09:30:00,70.91,71.37,70.8,71.35,216173.0,64.6725,65.092,64.5722,65.0738,216173.0
2019-03-01 09:40:00,71.35,71.66,71.29,71.55,71364.0,65.0738,65.3565,65.0191,65.2562,71364.0
2019-03-01 09:50:00,71.55,71.71,71.48,71.68,39932.0,65.2562,65.4021,65.1924,65.3748,39932.0
2019-03-01 10:00:00,71.64,71.67,71.51,71.61,58872.0,65.3383,65.3657,65.2197,65.3109,58872.0
2019-03-01 10:10:00,71.61,71.62,71.46,71.52,43288.0,65.3109,65.3201,65.1741,65.2289,43288.0
2019-03-01 10:20:00,71.52,71.56,71.41,71.45,44784.0,65.2289,65.2653,65.1285,65.165,44784.0
2019-03-01 10:30:00,71.46,71.59,71.36,71.57,70702.0,65.1741,65.2927,65.0829,65.2745,70702.0
2019-03-01 10:40:00,71.57,71.64,71.55,71.56,23466.0,65.2745,65.3383,65.2562,65.2653,23466.0
2019-03-01 10:50:00,71.55,71.61,71.51,71.53,75438.0,65.2562,65.3109,65.2197,65.238,75438.0
2019-03-01 11:00:00,71.53,71.55,71.4,71.46,37174.0,65.238,65.2562,65.1194,65.1741,37174.0
2019-03-01 11:10:00,71.45,71.5,71.35,71.5,33538.0,65.165,65.2106,65.0738,65.2106,33538.0
2019-03-01 11:20:00,71.5,71.54,71.44,71.47,42335.0,65.2106,65.2471,65.1559,65.1833,42335.0
2019-03-01 11:30:00,71.47,71.49,71.39,71.49,16354.0,65.1833,65.2015,65.1103,65.2015,16354.0
2019-03-01 11:40:00,71.47,71.5,71.34,71.34,56194.0,65.1833,65.2106,65.0647,65.0647,56194.0
2019-03-01 11:50:00,71.33,71.37,71.26,71.37,35751.0,65.0556,65.092,64.9917,65.092,35751.0
2019-03-01 12:00:00,71.38,71.38,71.3,71.32,28427.0,65.1012,65.1012,65.0282,65.0464,28427.0
2019-03-01 12:10:00,71.32,71.36,71.27,71.31,32272.0,65.0464,65.0829,65.0008,65.0373,32272.0
2019-03-01 12:20:00,71.31,71.53,71.31,71.53,34797.0,65.0373,65.238,65.0373,65.238,34797.0
2019-03-01 12:30:00,71.53,71.58,71.51,71.57,38089.0,65.238,65.2836,65.2197,65.2745,38089.0
2019-03-01 12:40:00,71.57,71.64,71.52,71.6,20061.0,65.2745,65.3383,65.2289,65.3018,20061.0
2019-03-01 12:50:00,71.6,71.75,71.6,71.75,51200.0,65.3018,65.4386,65.3018,65.4386,51200.0
2019-03-01 13:00:00,71.75,71.8,71.72,71.78,87659.0,65.4386,65.4842,65.4113,65.466,87659.0
2019-03-01 13:10:00,71.78,71.83,71.75,71.78,38168.0,65.466,65.5116,65.4386,65.466,38168.0
2019-03-01 13:20:00,71.78,71.9,71.76,71.9,34728.0,65.466,65.5754,65.4477,65.5754,34728.0
2019-03-01 13:30:00,71.89,71.92,71.83,71.83,46148.0,65.5663,65.5937,65.5116,65.5116,46148.0
2019-03-01 13:40:00,71.83,71.84,71.77,71.78,20758.0,65.5116,65.5207,65.4569,65.466,20758.0
2019-03-01 13:50:00,71.78,71.78,71.72,71.77,28148.0,65.466,65.466,65.4113,65.4569,28148.0
2019-03-01 14:00:00,71.78,71.84,71.75,71.84,26552.0,65.466,65.5207,65.4386,65.5207,26552.0
2019-03-01 14:10:00,71.85,71.92,71.84,71.91,38190.0,65.5298,65.5937,65.5207,65.5845,38190.0
2019-03-01 14:20:00,71.92,72.16,71.91,72.16,66372.0,65.5937,65.8126,65.5845,65.8126,66372.0
2019-03-01 14:30:00,72.16,72.17,72.1,72.15,44895.0,65.8126,65.8217,65.7578,65.8034,44895.0
2019-03-01 14:40:00,72.15,72.16,72.06,72.06,35855.0,65.8034,65.8126,65.7214,65.7214,35855.0
2019-03-01 14:50:00,72.06,72.09,72.03,72.06,32163.0,65.7214,65.7487,65.694,65.7214,32163.0
2019-03-01 15:00:00,72.06,72.11,72.0,72.08,39922.0,65.7214,65.767,65.6666,65.7396,39922.0
2019-03-01 15:10:00,72.08,72.12,72.06,72.07,37758.0,65.7396,65.7761,65.7214,65.7305,37758.0
2019-03-01 15:20:00,72.07,72.13,72.06,72.12,54015.0,65.7305,65.7852,65.7214,65.7761,54015.0
2019-03-01 15:30:00,72.13,72.15,72.04,72.09,74411.0,65.7852,65.8034,65.7031,65.7487,74411.0
2019-03-01 15:40:00,72.08,72.22,72.08,72.2,87770.0,65.7396,65.8673,65.7396,65.849,87770.0
2019-03-01 15:50:00,72.2,72.2,72.07,72.13,310704.0,65.849,65.849,65.7305,65.7852,310704.0
2019-03-04 09:30:00,72.56,72.88,72.27,72.36,149042.0,66.1774,66.4692,65.9129,65.995,149042.0
2019-03-04 09:40:00,72.36,72.52,72.28,72.42,106556.0,65.995,66.1409,65.922,66.0497,106556.0
2019-03-04 09:50:00,72.41,72.51,72.35,72.51,86802.0,66.0406,66.1318,65.9858,66.1318,86802.0
2019-03-04 10:00:00,72.51,72.58,72.42,72.46,61298.0,66.1318,66.1956,66.0497,66.0862,61298.0
2019-03-04 10:10:00,72.47,72.48,72.39,72.46,53127.0,66.0953,66.1044,66.0223,66.0862,53127.0
2019-03-04 10:20:00,72.45,72.46,72.34,72.38,34822.0,66.077,66.0862,65.9767,66.0132,34822.0
2019-03-04 10:30:00,72.39,72.42,72.31,72.32,32452.0,66.0223,66.0497,65.9494,65.9585,32452.0
2019-03-04 10:40:00,72.33,72.33,72.16,72.22,94040.0,65.9676,65.9676,65.8126,65.8673,94040.0
2019-03-04 10:50:00,72.21,72.23,71.99,72.04,97007.0,65.8582,65.8764,65.6575,65.7031,97007.0
2019-03-04 11:00:00,72.03,72.05,71.76,71.79,49642.0,65.694,65.7122,65.4477,65.4751,49642.0
2019-03-04 11:10:00,71.79,71.92,71.79,71.92,29474.0,65.4751,65.5937,65.4751,65.5937,29474.0
2019-03-04 11:20:00,71.92,71.95,71.71,71.76,38572.0,65.5937,65.621,65.4021,65.4477,38572.0
2019-03-04 11:30:00,71.75,71.78,71.59,71.62,49599.0,65.4386,65.466,65.2927,65.3201,49599.0
2019-03-04 11:40:00,71.62,71.63,71.42,71.44,56137.0,65.3201,65.3292,65.1376,65.1559,56137.0
2019-03-04 11:50:00,71.44,71.5,71.32,71.39,46549.0,65.1559,65.2106,65.0464,65.1103,46549.0
2019-03-04 12:00:00,71.37,71.52,71.33,71.45,35288.0,65.092,65.2289,65.0556,65.165,35288.0
2019-03-04 12:10:00,71.45,71.45,71.17,71.2,76593.0,65.165,65.165,64.9096,64.937,76593.0
2019-03-04 12:20:00,71.19,71.34,71.17,71.32,75286.0,64.9279,65.0647,64.9096,65.0464,75286.0
2019-03-04 12:30:00,71.32,71.36,71.26,71.3,32761.0,65.0464,65.0829,64.9917,65.0282,32761.0
2019-03-04 12:40:00,71.3,71.33,71.08,71.13,112593.0,65.0282,65.0556,64.8276,64.8732,112593.0
2019-03-04 12:50:00,71.14,71.2,71.11,71.15,21956.0,64.8823,64.937,64.8549,64.8914,21956.0
2019-03-04 13:00:00,71.14,71.16,71.01,71.05,29331.0,64.8823,64.9005,64.7637,64.8002,29331.0
2019-03-04 13:10:00,71.04,71.27,71.04,71.25,23220.0,64.7911,65.0008,64.7911,64.9826,23220.0
2019-03-04 13:20:00,71.27,71.39,71.27,71.38,20109.0,65.0008,65.1103,65.0008,65.1012,20109.0
2019-03-04 13:30:00,71.38,71.41,71.31,71.31,23691.0,65.1012,65.1285,65.0373,65.0373,23691.0
2019-03-04 13:40:00,71.31,71.41,71.3,71.38,18789.0,65.0373,65.1285,65.0282,65.1012,18789.0
2019-03-04 13:50:00,71.38,71.49,71.35,71.46,25508.0,65.1012,65.2015,65.0738,65.1741,25508.0
2019-03-04 14:00:00,71.45,71.48,71.38,71.41,23293.0,65.165,65.1924,65.1012,65.1285,23293.0
2019-03-04 14:10:00,71.4,71.56,71.4,71.53,38722.0,65.1194,65.2653,65.1194,65.238,38722.0
2019-03-04 14:20:00,71.54,71.61,71.5,71.59,34366.0,65.2471,65.3109,65.2106,65.2927,34366.0
2019-03-04 14:30:00,71.58,71.59,71.5,71.57,33541.0,65.2836,65.2927,65.2106,65.2745,33541.0
2019-03-04 14:40:00,71.56,71.61,71.53,71.54,20715.0,65.2653,65.3109,65.238,65.2471,20715.0
2019-03-04 14:50:00,71.54,71.64,71.53,71.53,32549.0,65.2471,65.3383,65.238,65.238,32549.0
2019-03-04 15:00:00,71.53,71.56,71.48,71.5,35215.0,65.238,65.2653,65.1924,65.2106,35215.0
2019-03-04 15:10:00,71.5,71.65,71.5,71.64,37624.0,65.2106,65.3474,65.2106,65.3383,37624.0
2019-03-04 15:20:00,71.63,71.66,71.56,71.6,45903.0,65.3292,65.3565,65.2653,65.3018,45903.0
2019-03-04 15:30:00,71.6,71.68,71.53,71.64,59993.0,65.3018,65.3748,65.238,65.3383,59993.0
2019-03-04 15:40:00,71.64,71.74,71.6,71.64,106013.0,65.3383,65.4295,65.3018,65.3383,106013.0
2019-03-04 15:50:00,71.64,71.78,71.62,71.77,286264.0,65.3383,65.466,65.3201,65.4569,286264.0
2019-03-05 09:30:00,71.69,71.99,71.65,71.69,60301.0,65.3839,65.6575,65.3474,65.3839,60301.0
2019-03-05 09:40:00,71.68,71.78,71.57,71.57,25854.0,65.3748,65.466,65.2745,65.2745,25854.0
2019-03-05 09:50:00,71.56,71.69,71.49,71.63,26293.0,65.2653,65.3839,65.2015,65.3292,26293.0
2019-03-05 10:00:00,71.64,71.87,71.64,71.79,31944.0,65.3383,65.5481,65.3383,65.4751,31944.0
2019-03-05 10:10:00,71.78,71.9,71.72,71.72,41321.0,65.466,65.5754,65.4113,65.4113,41321.0
2019-03-05 10:20:00,71.73,71.86,71.72,71.76,56625.0,65.4204,65.5389,65.4113,65.4477,56625.0
2019-03-05 10:30:00,71.76,71.87,71.75,71.81,89031.0,65.4477,65.5481,65.4386,65.4933,89031.0
2019-03-05 10:40:00,71.81,71.84,71.56,71.63,47866.0,65.4933,65.5207,65.2653,65.3292,47866.0
2019-03-05 10:50:00,71.63,71.75,71.63,71.69,26189.0,65.3292,65.4386,65.3292,65.3839,26189.0
2019-03-05 11:00:00,71.7,71.76,71.64,71.75,24091.0,65.393,65.4477,65.3383,65.4386,24091.0
2019-03-05 11:10:00,71.76,71.8,71.72,71.78,14169.0,65.4477,65.4842,65.4113,65.466,14169.0
2019-03-05 11:20:00,71.78,71.81,71.68,71.7,14303.0,65.466,65.4933,65.3748,65.393,14303.0
2019-03-05 11:30:00,71.69,71.8,71.68,71.78,32076.0,65.3839,65.4842,65.3748,65.466,32076.0
2019-03-05 11:40:00,71.78,71.81,71.68,71.68,24683.0,65.466,65.4933,65.3748,65.3748,24683.0
2019-03-05 11:50:00,71.67,71.67,71.56,71.63,30524.0,65.3657,65.3657,65.2653,65.3292,30524.0
2019-03-05 12:00:00,71.62,71.64,71.51,71.53,63190.0,65.3201,65.3383,65.2197,65.238,63190.0
2019-03-05 12:10:00,71.54,71.58,71.42,71.44,30757.0,65.2471,65.2836,65.1376,65.1559,30757.0
2019-03-05 12:20:00,71.44,71.51,71.44,71.5,18693.0,65.1559,65.2197,65.1559,65.2106,18693.0
2019-03-05 12:30:00,71.5,71.52,71.38,71.41,21043.0,65.2106,65.2289,65.1012,65.1285,21043.0
2019-03-05 12:40:00,71.43,71.55,71.42,71.54,19784.0,65.1468,65.2562,65.1376,65.2471,19784.0
2019-03-05 12:50:00,71.53,71.57,71.49,71.57,26516.0,65.238,65.2745,65.2015,65.2745,26516.0
2019-03-05 13:00:00,71.58,71.59,71.52,71.52,23023.0,65.2836,65.2927,65.2289,65.2289,23023.0
2019-03-05 13:10:00,71.52,71.62,71.52,71.52,16346.0,65.2289,65.3201,65.2289,65.2289,16346.0
2019-03-05 13:20:00,71.52,71.53,71.45,71.45,14751.0,65.2289,65.238,65.165,65.165,14751.0
2019-03-05 13:30:00,71.45,71.51,71.42,71.48,21286.0,65.165,65.2197,65.1376,65.1924,21286.0
2019-03-05 13:40:00,71.48,71.48,71.39,71.47,17714.0,65.1924,65.1924,65.1103,65.1833,17714.0
2019-03-05 13:50:00,71.48,71.53,71.45,71.49,38445.0,65.1924,65.238,65.165,65.2015,38445.0
2019-03-05 14:00:00,71.49,71.53,71.48,71.51,20747.0,65.2015,65.238,65.1924,65.2197,20747.0
2019-03-05 14:10:00,71.51,71.51,71.44,71.48,23185.0,65.2197,65.2197,65.1559,65.1924,23185.0
2019-03-05 14:20:00,71.48,71.51,71.44,71.46,22291.0,65.1924,65.2197,65.1559,65.1741,22291.0
2019-03-05 14:30:00,71.47,71.5,71.4,71.42,16966.0,65.1833,65.2106,65.1194,65.1376,16966.0
2019-03-05 14:40:00,71.42,71.46,71.38,71.39,24025.0,65.1376,65.1741,65.1012,65.1103,24025.0
2019-03-05 14:50:00,71.39,71.44,71.39,71.44,17481.0,65.1103,65.1559,65.1103,65.1559,17481.0
2019-03-05 15:00:00,71.43,71.43,71.36,71.39,18929.0,65.1468,65.1468,65.0829,65.1103,18929.0
2019-03-05 15:10:00,71.39,71.44,71.35,71.4,21375.0,65.1103,65.1559,65.0738,65.1194,21375.0
2019-03-05 15:20:00,71.4,71.44,71.37,71.39,21320.0,65.1194,65.1559,65.092,65.1103,21320.0
2019-03-05 15:30:00,71.38,71.43,71.34,71.4,29114.0,65.1012,65.1468,65.0647,65.1194,29114.0
2019-03-05 15:40:00,71.4,71.51,71.39,71.49,36817.0,65.1194,65.2197,65.1103,65.2015,36817.0
2019-03-05 15:50:00,71.5,71.52,71.38,71.38,140675.0,65.2106,65.2289,65.1012,65.1012,140675.0
2019-03-06 09:30:00,71.42,71.49,71.19,71.42,46229.0,65.1376,65.2015,64.9279,65.1376,46229.0
2019-03-06 09:40:00,71.4,71.51,71.36,71.4,35069.0,65.1194,65.2197,65.0829,65.1194,35069.0
2019-03-06 09:50:00,71.43,71.66,71.37,71.66,81825.0,65.1468,65.3565,65.092,65.3565,81825.0
2019-03-06 10:00:00,71.66,71.73,71.59,71.67,51892.0,65.3565,65.4204,65.2927,65.3657,51892.0
2019-03-06 10:10:00,71.66,71.71,71.6,71.66,54161.0,65.3565,65.4021,65.3018,65.3565,54161.0
2019-03-06 10:20:00,71.66,71.79,71.64,71.76,61502.0,65.3565,65.4751,65.3383,65.4477,61502.0
2019-03-06 10:30:00,71.76,71.84,71.62,71.68,66863.0,65.4477,65.5207,65.3201,65.3748,66863.0
2019-03-06 10:40:00,71.69,71.82,71.65,71.78,66348.0,65.3839,65.5025,65.3474,65.466,66348.0
2019-03-06 10:50:00,71.78,71.89,71.76,71.84,38182.0,65.466,65.5663,65.4477,65.5207,38182.0
2019-03-06 11:00:00,71.84,72.03,71.82,72.02,60634.0,65.5207,65.694,65.5025,65.6849,60634.0
2019-03-06 11:10:00,72.0,72.01,71.96,71.96,25057.0,65.6666,65.6758,65.6301,65.6301,25057.0
2019-03-06 11:20:00,71.97,71.99,71.91,71.95,73892.0,65.6393,65.6575,65.5845,65.621,73892.0
2019-03-06 11:30:00,71.95,71.98,71.8,71.81,39380.0,65.621,65.6484,65.4842,65.4933,39380.0
2019-03-06 11:40:00,71.8,71.83,71.71,71.82,51301.0,65.4842,65.5116,65.4021,65.5025,51301.0
2019-03-06 11:50:00,71.83,71.87,71.78,71.85,42141.0,65.5116,65.5481,65.466,65.5298,42141.0
2019-03-06 12:00:00,71.84,71.93,71.84,71.9,28088.0,65.5207,65.6028,65.5207,65.5754,28088.0
2019-03-06 12:10:00,71.9,71.98,71.87,71.88,58595.0,65.5754,65.6484,65.5481,65.5572,58595.0
2019-03-06 12:20:00,71.88,71.9,71.82,71.82,62858.0,65.5572,65.5754,65.5025,65.5025,62858.0
2019-03-06 12:30:00,71.83,71.9,71.83,71.87,64454.0,65.5116,65.5754,65.5116,65.5481,64454.0
2019-03-06 12:40:00,71.86,71.87,71.73,71.74,21011.0,65.5389,65.5481,65.4204,65.4295,21011.0
2019-03-06 12:50:00,71.75,71.79,71.69,71.71,20793.0,65.4386,65.4751,65.3839,65.4021,20793.0
2019-03-06 13:00:00,71.71,71.75,71.69,71.73,66108.0,65.4021,65.4386,65.3839,65.4204,66108.0
2019-03-06 13:10:00,71.73,71.81,71.72,71.8,29141.0,65.4204,65.4933,65.4113,65.4842,29141.0
2019-03-06 13:20:00,71.8,71.84,71.77,71.81,65167.0,65.4842,65.5207,65.4569,65.4933,65167.0
2019-03-06 13:30:00,71.82,71.89,71.8,71.89,32418.0,65.5025,65.5663,65.4842,65.5663,32418.0
2019-03-06 13:40:00,71.89,71.9,71.69,71.7,36719.0,65.5663,65.5754,65.3839,65.393,36719.0
2019-03-06 13:50:00,71.7,71.78,71.67,71.78,29700.0,65.393,65.466,65.3657,65.466,29700.0
2019-03-06 14:00:00,71.78,71.81,71.73,71.75,27377.0,65.466,65.4933,65.4204,65.4386,27377.0
2019-03-06 14:10:00,71.75,71.81,71.75,71.79,37238.0,65.4386,65.4933,65.4386,65.4751,37238.0
2019-03-06 14:20:00,71.8,71.87,71.77,71.77,58104.0,65.4842,65.5481,65.4569,65.4569,58104.0
2019-03-06 14:30:00,71.78,71.81,71.66,71.69,31124.0,65.466,65.4933,65.3565,65.3839,31124.0
2019-03-06 14:40:00,71.69,71.71,71.65,71.69,34545.0,65.3839,65.4021,65.3474,65.3839,34545.0
2019-03-06 14:50:00,71.69,71.75,71.68,71.7,51880.0,65.3839,65.4386,65.3748,65.393,51880.0
2019-03-06 15:00:00,71.7,71.75,71.66,71.67,41319.0,65.393,65.4386,65.3565,65.3657,41319.0
2019-03-06 15:10:00,71.67,71.67,71.46,71.48,50164.0,65.3657,65.3657,65.1741,65.1924,50164.0
2019-03-06 15:20:00,71.49,71.55,71.47,71.53,64888.0,65.2015,65.2562,65.1833,65.238,64888.0
2019-03-06 15:30:00,71.53,71.65,71.53,71.63,77295.0,65.238,65.3474,65.238,65.3292,77295.0
2019-03-06 15:40:00,71.63,71.73,71.62,71.67,89038.0,65.3292,65.4204,65.3201,65.3657,89038.0
2019-03-06 15:50:00,71.67,71.72,71.46,71.47,272779.0,65.3657,65.4113,65.1741,65.1833,272779.0
2019-03-07 09:30:00,72.32,72.72,72.02,72.3,293359.0,65.9585,66.3233,65.6849,65.9402,293359.0
2019-03-07 09:40:00,72.28,72.46,72.16,72.17,137816.0,65.922,66.0862,65.8126,65.8217,137816.0
2019-03-07 09:50:00,72.18,72.2,71.78,71.9,137129.0,65.8308,65.849,65.466,65.5754,137129.0
2019-03-07 10:00:00,71.89,71.93,71.66,71.89,236075.0,65.5663,65.6028,65.3565,65.5663,236075.0
2019-03-07 10:10:00,71.89,72.0,71.87,71.87,160776.0,65.5663,65.6666,65.5481,65.5481,160776.0
2019-03-07 10:20:00,71.87,72.07,71.86,72.07,157422.0,65.5481,65.7305,65.5389,65.7305,157422.0
2019-03-07 10:30:00,72.06,72.09,72.01,72.03,66583.0,65.7214,65.7487,65.6758,65.694,66583.0
2019-03-07 10:40:00,72.03,72.21,71.97,72.19,110161.0,65.694,65.8582,65.6393,65.8399,110161.0
2019-03-07 10:50:00,72.2,72.21,72.02,72.07,66014.0,65.849,65.8582,65.6849,65.7305,66014.0
2019-03-07 11:00:00,72.08,72.18,71.97,72.02,219519.0,65.7396,65.8308,65.6393,65.6849,219519.0
2019-03-07 11:10:00,72.02,72.09,71.97,72.0,86345.0,65.6849,65.7487,65.6393,65.6666,86345.0
2019-03-07 11:20:00,71.99,72.13,71.97,72.08,88537.0,65.6575,65.7852,65.6393,65.7396,88537.0
2019-03-07 11:30:00,72.08,72.26,72.08,72.21,98461.0,65.7396,65.9038,65.7396,65.8582,98461.0
2019-03-07 11:40:00,72.21,72.24,72.17,72.19,64502.0,65.8582,65.8855,65.8217,65.8399,64502.0
2019-03-07 11:50:00,72.19,72.29,72.18,72.27,57752.0,65.8399,65.9311,65.8308,65.9129,57752.0
2019-03-07 12:00:00,72.27,72.27,72.16,72.22,67867.0,65.9129,65.9129,65.8126,65.8673,67867.0
2019-03-07 12:10:00,72.22,72.33,72.21,72.28,55745.0,65.8673,65.9676,65.8582,65.922,55745.0
2019-03-07 12:20:00,72.28,72.42,72.26,72.39,59076.0,65.922,66.0497,65.9038,66.0223,59076.0
2019-03-07 12:30:00,72.39,72.48,72.27,72.45,77174.0,66.0223,66.1044,65.9129,66.077,77174.0
2019-03-07 12:40:00,72.45,72.6,72.45,72.58,64702.0,66.077,66.2139,66.077,66.1956,64702.0
2019-03-07 12:50:00,72.58,72.7,72.56,72.56,43293.0,66.1956,66.3051,66.1774,66.1774,43293.0
2019-03-07 13:00:00,72.56,72.6,72.49,72.51,32954.0,66.1774,66.2139,66.1135,66.1318,32954.0
2019-03-07 13:10:00,72.51,72.6,72.5,72.53,43952.0,66.1318,66.2139,66.1226,66.15,43952.0
2019-03-07 13:20:00,72.52,72.57,72.5,72.53,36189.0,66.1409,66.1865,66.1226,66.15,36189.0
2019-03-07 13:30:00,72.53,72.53,72.33,72.34,56519.0,66.15,66.15,65.9676,65.9767,56519.0
2019-03-07 13:40:00,72.34,72.47,72.33,72.44,56724.0,65.9767,66.0953,65.9676,66.0679,56724.0
2019-03-07 13:50:00,72.45,72.48,72.29,72.3,29696.0,66.077,66.1044,65.9311,65.9402,29696.0
2019-03-07 14:00:00,72.3,72.33,72.25,72.31,51639.0,65.9402,65.9676,65.8946,65.9494,51639.0
2019-03-07 14:10:00,72.32,72.36,72.25,72.32,65578.0,65.9585,65.995,65.8946,65.9585,65578.0
2019-03-07 14:20:00,72.31,72.33,72.19,72.27,42362.0,65.9494,65.9676,65.8399,65.9129,42362.0
2019-03-07 14:30:00,72.27,72.29,72.17,72.21,90077.0,65.9129,65.9311,65.8217,65.8582,90077.0
2019-03-07 14:40:00,72.2,72.3,72.16,72.21,69594.0,65.849,65.9402,65.8126,65.8582,69594.0
2019-03-07 14:50:00,72.2,72.26,72.13,72.17,61963.0,65.849,65.9038,65.7852,65.8217,61963.0
2019-03-07 15:00:00,72.18,72.28,72.08,72.27,73413.0,65.8308,65.922,65.7396,65.9129,73413.0
2019-03-07 15:10:00,72.26,72.43,72.23,72.43,72866.0,65.9038,66.0588,65.8764,66.0588,72866.0
2019-03-07 15:20:00,72.44,72.51,72.32,72.33,111144.0,66.0679,66.1318,65.9585,65.9676,111144.0
2019-03-07 15:30:00,72.34,72.5,72.33,72.49,124093.0,65.9767,66.1226,65.9676,66.1135,124093.0
2019-03-07 15:40:00,72.49,72.52,72.33,72.38,165343.0,66.1135,66.1409,65.9676,66.0132,165343.0
2019-03-07 15:50:00,72.38,72.4,72.2,72.31,522055.0,66.0132,66.0314,65.849,65.9494,522055.0
2019-03-08 09:30:00,71.61,72.0,71.47,71.53,218011.0,65.3109,65.6666,65.1833,65.238,218011.0
2019-03-08 09:40:00,71.53,71.53,71.13,71.29,213556.0,65.238,65.238,64.8732,65.0191,213556.0
2019-03-08 09:50:00,71.3,71.46,71.23,71.38,96386.0,65.0282,65.1741,64.9644,65.1012,96386.0
2019-03-08 10:00:00,71.37,71.39,71.24,71.39,67646.0,65.092,65.1103,64.9735,65.1103,67646.0
2019-03-08 10:10:00,71.39,71.51,71.36,71.47,79638.0,65.1103,65.2197,65.0829,65.1833,79638.0
2019-03-08 10:20:00,71.46,71.54,71.41,71.42,72640.0,65.1741,65.2471,65.1285,65.1376,72640.0
2019-03-08 10:30:00,71.42,71.49,71.39,71.42,52447.0,65.1376,65.2015,65.1103,65.1376,52447.0
2019-03-08 10:40:00,71.41,71.54,71.38,71.45,79649.0,65.1285,65.2471,65.1012,65.165,79649.0
2019-03-08 10:50:00,71.45,71.46,71.29,71.29,280293.0,65.165,65.1741,65.0191,65.0191,280293.0
2019-03-08 11:00:00,71.28,71.31,71.15,71.17,47479.0,65.01,65.0373,64.8914,64.9096,47479.0
2019-03-08 11:10:00,71.18,71.24,71.12,71.18,48244.0,64.9188,64.9735,64.864,64.9188,48244.0
2019-03-08 11:20:00,71.18,71.24,71.13,71.2,52268.0,64.9188,64.9735,64.8732,64.937,52268.0
2019-03-08 11:30:00,71.2,71.27,71.19,71.19,36878.0,64.937,65.0008,64.9279,64.9279,36878.0
2019-03-08 11:40:00,71.19,71.25,71.17,71.19,32664.0,64.9279,64.9826,64.9096,64.9279,32664.0
2019-03-08 11:50:00,71.2,71.22,71.13,71.17,26757.0,64.937,64.9552,64.8732,64.9096,26757.0
2019-03-08 12:00:00,71.17,71.17,71.02,71.03,32504.0,64.9096,64.9096,64.7728,64.782,32504.0
2019-03-08 12:10:00,71.03,71.03,70.91,70.92,47300.0,64.782,64.782,64.6725,64.6816,47300.0
2019-03-08 12:20:00,70.92,71.0,70.92,70.98,51188.0,64.6816,64.7546,64.6816,64.7364,51188.0
2019-03-08 12:30:00,70.97,70.99,70.83,70.83,42402.0,64.7272,64.7455,64.5995,64.5995,42402.0
2019-03-08 12:40:00,70.82,70.84,70.71,70.73,43491.0,64.5904,64.6087,64.4901,64.5083,43491.0
2019-03-08 12:50:00,70.73,70.74,70.59,70.61,46136.0,64.5083,64.5175,64.3807,64.3989,46136.0
2019-03-08 13:00:00,70.61,70.7,70.56,70.58,50813.0,64.3989,64.481,64.3533,64.3715,50813.0
2019-03-08 13:10:00,70.57,70.68,70.57,70.63,32741.0,64.3624,64.4627,64.3624,64.4171,32741.0
2019-03-08 13:20:00,70.63,70.68,70.57,70.64,29840.0,64.4171,64.4627,64.3624,64.4263,29840.0
2019-03-08 13:30:00,70.65,70.71,70.62,70.69,34454.0,64.4354,64.4901,64.408,64.4719,34454.0
2019-03-08 13:40:00,70.69,70.78,70.69,70.74,28525.0,64.4719,64.5539,64.4719,64.5175,28525.0
2019-03-08 13:50:00,70.76,70.79,70.67,70.69,45457.0,64.5357,64.5631,64.4536,64.4719,45457.0
2019-03-08 14:00:00,70.7,70.76,70.64,70.75,35612.0,64.481,64.5357,64.4263,64.5266,35612.0
2019-03-08 14:10:00,70.76,70.9,70.76,70.89,32828.0,64.5357,64.6634,64.5357,64.6543,32828.0
2019-03-08 14:20:00,70.89,70.98,70.88,70.95,26957.0,64.6543,64.7364,64.6451,64.709,26957.0
2019-03-08 14:30:00,70.96,71.04,70.87,70.88,48367.0,64.7181,64.7911,64.636,64.6451,48367.0
2019-03-08 14:40:00,70.88,71.0,70.87,70.94,38629.0,64.6451,64.7546,64.636,64.6999,38629.0
2019-03-08 14:50:00,70.95,71.09,70.95,71.02,41437.0,64.709,64.8367,64.709,64.7728,41437.0
2019-03-08 15:00:00,71.01,71.11,70.99,71.07,45832.0,64.7637,64.8549,64.7455,64.8184,45832.0
2019-03-08 15:10:00,71.07,71.07,70.81,70.86,56104.0,64.8184,64.8184,64.5813,64.6269,56104.0
2019-03-08 15:20:00,70.86,70.88,70.79,70.8,47748.0,64.6269,64.6451,64.5631,64.5722,47748.0
2019-03-08 15:30:00,70.79,70.91,70.76,70.86,140279.0,64.5631,64.6725,64.5357,64.6269,140279.0
2019-03-08 15:40:00,70.87,71.04,70.86,70.99,233761.0,64.636,64.7911,64.6269,64.7455,233761.0
2019-03-08 15:50:00,71.0,71.25,70.99,71.16,374237.0,64.7546,64.9826,64.7455,64.9005,374237.0
2019-03-11 09:30:00,71.37,71.68,71.34,71.54,139774.0,65.092,65.3748,65.0647,65.2471,139774.0
2019-03-11 09:40:00,71.57,71.59,71.44,71.46,84483.0,65.2745,65.2927,65.1559,65.1741,84483.0
2019-03-11 09:50:00,71.46,71.5,71.3,71.44,109705.0,65.1741,65.2106,65.0282,65.1559,109705.0
2019-03-11 10:00:00,71.44,71.51,71.35,71.37,70228.0,65.1559,65.2197,65.0738,65.092,70228.0
2019-03-11 10:10:00,71.37,71.38,71.31,71.36,49975.0,65.092,65.1012,65.0373,65.0829,49975.0
2019-03-11 10:20:00,71.35,71.4,71.3,71.39,46573.0,65.0738,65.1194,65.0282,65.1103,46573.0
2019-03-11 10:30:00,71.38,71.41,71.31,71.39,52375.0,65.1012,65.1285,65.0373,65.1103,52375.0
2019-03-11 10:40:00,71.39,71.4,71.35,71.39,62912.0,65.1103,65.1194,65.0738,65.1103,62912.0
2019-03-11 10:50:00,71.39,71.45,71.36,71.45,105286.0,65.1103,65.165,65.0829,65.165,105286.0
2019-03-11 11:00:00,71.45,71.66,71.42,71.59,74568.0,65.165,65.3565,65.1376,65.2927,74568.0
2019-03-11 11:10:00,71.6,71.72,71.56,71.64,41825.0,65.3018,65.4113,65.2653,65.3383,41825.0
2019-03-11 11:20:00,71.63,71.66,71.52,71.53,49025.0,65.3292,65.3565,65.2289,65.238,49025.0
2019-03-11 11:30:00,71.53,71.61,71.49,71.57,160622.0,65.238,65.3109,65.2015,65.2745,160622.0
2019-03-11 11:40:00,71.61,71.7,71.55,71.69,99676.0,65.3109,65.393,65.2562,65.3839,99676.0
2019-03-11 11:50:00,71.69,71.9,71.69,71.9,31707.0,65.3839,65.5754,65.3839,65.5754,31707.0
2019-03-11 12:00:00,71.89,72.09,71.88,72.03,105278.0,65.5663,65.7487,65.5572,65.694,105278.0
2019-03-11 12:10:00,72.03,72.04,71.92,71.99,42649.0,65.694,65.7031,65.5937,65.6575,42649.0
2019-03-11 12:20:00,72.0,72.04,71.9,71.93,38607.0,65.6666,65.7031,65.5754,65.6028,38607.0
2019-03-11 12:30:00,71.94,72.07,71.94,72.0,23595.0,65.6119,65.7305,65.6119,65.6666,23595.0
2019-03-11 12:40:00,72.01,72.04,71.94,71.95,30757.0,65.6758,65.7031,65.6119,65.621,30757.0
2019-03-11 12:50:00,71.94,71.95,71.86,71.86,22681.0,65.6119,65.621,65.5389,65.5389,22681.0
2019-03-11 13:00:00,71.85,71.96,71.85,71.95,51563.0,65.5298,65.6301,65.5298,65.621,51563.0
2019-03-11 13:10:00,71.95,72.03,71.88,72.02,38973.0,65.621,65.694,65.5572,65.6849,38973.0
2019-03-11 13:20:00,72.03,72.05,71.95,72.05,21904.0,65.694,65.7122,65.621,65.7122,21904.0
2019-03-11 13:30:00,72.06,72.19,72.05,72.12,53759.0,65.7214,65.8399,65.7122,65.7761,53759.0
2019-03-11 13:40:00,72.12,72.13,72.01,72.02,22231.0,65.7761,65.7852,65.6758,65.6849,22231.0
2019-03-11 13:50:00,72.03,72.07,72.0,72.04,21207.0,65.694,65.7305,65.6666,65.7031,21207.0
2019-03-11 14:00:00,72.05,72.07,71.94,71.95,24115.0,65.7122,65.7305,65.6119,65.621,24115.0
2019-03-11 14:10:00,71.95,71.98,71.92,71.94,19769.0,65.621,65.6484,65.5937,65.6119,19769.0
2019-03-11 14:20:00,71.95,72.01,71.93,71.95,16505.0,65.621,65.6758,65.6028,65.621,16505.0
2019-03-11 14:30:00,71.96,72.07,71.96,72.05,87014.0,65.6301,65.7305,65.6301,65.7122,87014.0
2019-03-11 14:40:00,72.04,72.07,71.96,72.02,29626.0,65.7031,65.7305,65.6301,65.6849,29626.0
2019-03-11 14:50:00,72.01,72.09,71.99,72.08,33772.0,65.6758,65.7487,65.6575,65.7396,33772.0
2019-03-11 15:00:00,72.07,72.12,72.04,72.12,34030.0,65.7305,65.7761,65.7031,65.7761,34030.0
2019-03-11 15:10:00,72.12,72.12,72.09,72.12,39184.0,65.7761,65.7761,65.7487,65.7761,39184.0
2019-03-11 15:20:00,72.12,72.15,72.07,72.11,53489.0,65.7761,65.8034,65.7305,65.767,53489.0
2019-03-11 15:30:00,72.12,72.22,72.11,72.2,50116.0,65.7761,65.8673,65.767,65.849,50116.0
2019-03-11 15:40:00,72.2,72.26,72.19,72.26,92041.0,65.849,65.9038,65.8399,65.9038,92041.0
2019-03-11 15:50:00,72.27,72.39,72.24,72.34,266170.0,65.9129,66.0223,65.8855,65.9767,266170.0
2019-03-12 09:30:00,72.56,72.6,72.17,72.56,199683.0,66.1774,66.2139,65.8217,66.1774,199683.0
2019-03-12 09:40:00,72.56,72.57,72.27,72.34,141319.0,66.1774,66.1865,65.9129,65.9767,141319.0
2019-03-12 09:50:00,72.34,72.42,72.3,72.31,32255.0,65.9767,66.0497,65.9402,65.9494,32255.0
2019-03-12 10:00:00,72.32,72.41,72.28,72.37,74221.0,65.9585,66.0406,65.922,66.0041,74221.0
2019-03-12 10:10:00,72.37,72.43,72.21,72.43,43760.0,66.0041,66.0588,65.8582,66.0588,43760.0
2019-03-12 10:20:00,72.42,72.44,72.37,72.38,30447.0,66.0497,66.0679,66.0041,66.0132,30447.0
2019-03-12 10:30:00,72.38,72.61,72.38,72.55,77275.0,66.0132,66.223,66.0132,66.1683,77275.0
2019-03-12 10:40:00,72.55,72.55,72.41,72.49,83515.0,66.1683,66.1683,66.0406,66.1135,83515.0
2019-03-12 10:50:00,72.5,72.53,72.39,72.42,38811.0,66.1226,66.15,66.0223,66.0497,38811.0
2019-03-12 11:00:00,72.41,72.42,72.24,72.29,76191.0,66.0406,66.0497,65.8855,65.9311,76191.0
2019-03-12 11:10:00,72.3,72.3,72.09,72.11,42532.0,65.9402,65.9402,65.7487,65.767,42532.0
2019-03-12 11:20:00,72.11,72.17,72.09,72.17,55339.0,65.767,65.8217,65.7487,65.8217,55339.0
2019-03-12 11:30:00,72.17,72.36,72.13,72.36,50330.0,65.8217,65.995,65.7852,65.995,50330.0
2019-03-12 11:40:00,72.36,72.4,72.28,72.29,47416.0,65.995,66.0314,65.922,65.9311,47416.0
2019-03-12 11:50:00,72.29,72.37,72.27,72.34,53800.0,65.9311,66.0041,65.9129,65.9767,53800.0
2019-03-12 12:00:00,72.34,72.35,72.28,72.33,65873.0,65.9767,65.9858,65.922,65.9676,65873.0
2019-03-12 12:10:00,72.33,72.4,72.32,72.35,54210.0,65.9676,66.0314,65.9585,65.9858,54210.0
2019-03-12 12:20:00,72.34,72.41,72.23,72.4,183881.0,65.9767,66.0406,65.8764,66.0314,183881.0
2019-03-12 12:30:00,72.4,72.49,72.29,72.3,34552.0,66.0314,66.1135,65.9311,65.9402,34552.0
2019-03-12 12:40:00,72.31,72.39,72.3,72.33,26417.0,65.9494,66.0223,65.9402,65.9676,26417.0
2019-03-12 12:50:00,72.31,72.38,72.25,72.34,52373.0,65.9494,66.0132,65.8946,65.9767,52373.0
2019-03-12 13:00:00,72.35,72.4,72.34,72.37,34697.0,65.9858,66.0314,65.9767,66.0041,34697.0
2019-03-12 13:10:00,72.36,72.38,72.32,72.36,36898.0,65.995,66.0132,65.9585,65.995,36898.0
2019-03-12 13:20:00,72.36,72.37,72.31,72.31,60125.0,65.995,66.0041,65.9494,65.9494,60125.0
2019-03-12 13:30:00,72.32,72.32,72.19,72.25,41095.0,65.9585,65.9585,65.8399,65.8946,41095.0
2019-03-12 13:40:00,72.26,72.28,72.21,72.27,33295.0,65.9038,65.922,65.8582,65.9129,33295.0
2019-03-12 13:50:00,72.28,72.31,72.21,72.23,37217.0,65.922,65.9494,65.8582,65.8764,37217.0
2019-03-12 14:00:00,72.23,72.3,72.18,72.19,40845.0,65.8764,65.9402,65.8308,65.8399,40845.0
2019-03-12 14:10:00,72.18,72.23,72.17,72.2,35375.0,65.8308,65.8764,65.8217,65.849,35375.0
2019-03-12 14:20:00,72.2,72.21,72.06,72.07,51371.0,65.849,65.8582,65.7214,65.7305,51371.0
2019-03-12 14:30:00,72.08,72.14,72.06,72.08,47094.0,65.7396,65.7943,65.7214,65.7396,47094.0
2019-03-12 14:40:00,72.08,72.1,72.02,72.05,56501.0,65.7396,65.7578,65.6849,65.7122,56501.0
2019-03-12 14:50:00,72.06,72.06,71.96,72.01,58052.0,65.7214,65.7214,65.6301,65.6758,58052.0
2019-03-12 15:00:00,72.01,72.1,71.98,72.03,57537.0,65.6758,65.7578,65.6484,65.694,57537.0
2019-03-12 15:10:00,72.03,72.03,71.9,71.9,46345.0,65.694,65.694,65.5754,65.5754,46345.0
2019-03-12 15:20:00,71.88,71.94,71.79,71.82,108323.0,65.5572,65.6119,65.4751,65.5025,108323.0
2019-03-12 15:30:00,71.81,71.87,71.69,71.73,147337.0,65.4933,65.5481,65.3839,65.4204,147337.0
2019-03-12 15:40:00,71.72,71.81,71.7,71.78,258656.0,65.4113,65.4933,65.393,65.466,258656.0
2019-03-12 15:50:00,71.78,71.79,71.68,71.76,308673.0,65.466,65.4751,65.3748,65.4477,308673.0
2019-03-13 09:30:00,71.93,72.11,71.72,71.72,157432.0,65.6028,65.767,65.4113,65.4113,157432.0
2019-03-13 09:40:00,71.73,71.85,71.55,71.82,128725.0,65.4204,65.5298,65.2562,65.5025,128725.0
2019-03-13 09:50:00,71.83,72.0,71.79,71.96,36883.0,65.5116,65.6666,65.4751,65.6301,36883.0
2019-03-13 10:00:00,71.97,71.99,71.71,71.77,116950.0,65.6393,65.6575,65.4021,65.4569,116950.0
2019-03-13 10:10:00,71.78,71.81,71.69,71.7,65106.0,65.466,65.4933,65.3839,65.393,65106.0
2019-03-13 10:20:00,71.7,71.79,71.61,71.7,55053.0,65.393,65.4751,65.3109,65.393,55053.0
2019-03-13 10:30:00,71.71,71.8,71.7,71.79,48752.0,65.4021,65.4842,65.393,65.4751,48752.0
2019-03-13 10:40:00,71.78,71.87,71.7,71.8,77854.0,65.466,65.5481,65.393,65.4842,77854.0
2019-03-13 10:50:00,71.82,72.04,71.81,71.96,74304.0,65.5025,65.7031,65.4933,65.6301,74304.0
2019-03-13 11:00:00,71.95,72.09,71.93,72.08,77498.0,65.621,65.7487,65.6028,65.7396,77498.0
2019-03-13 11:10:00,72.06,72.18,72.06,72.14,41491.0,65.7214,65.8308,65.7214,65.7943,41491.0
2019-03-13 11:20:00,72.13,72.25,72.11,72.25,56853.0,65.7852,65.8946,65.767,65.8946,56853.0
2019-03-13 11:30:00,72.25,72.33,72.17,72.18,148023.0,65.8946,65.9676,65.8217,65.8308,148023.0
2019-03-13 11:40:00,72.19,72.21,71.99,72.01,50605.0,65.8399,65.8582,65.6575,65.6758,50605.0
2019-03-13 11:50:00,72.02,72.09,71.97,72.02,36473.0,65.6849,65.7487,65.6393,65.6849,36473.0
2019-03-13 12:00:00,72.03,72.09,71.98,72.0,33914.0,65.694,65.7487,65.6484,65.6666,33914.0
2019-03-13 12:10:00,72.01,72.02,71.93,71.95,40816.0,65.6758,65.6849,65.6028,65.621,40816.0
2019-03-13 12:20:00,71.94,71.95,71.84,71.88,35229.0,65.6119,65.621,65.5207,65.5572,35229.0
2019-03-13 12:30:00,71.88,71.89,71.77,71.77,40656.0,65.5572,65.5663,65.4569,65.4569,40656.0
2019-03-13 12:40:00,71.76,71.83,71.73,71.77,44090.0,65.4477,65.5116,65.4204,65.4569,44090.0
2019-03-13 12:50:00,71.78,71.79,71.71,71.76,30546.0,65.466,65.4751,65.4021,65.4477,30546.0
2019-03-13 13:00:00,71.76,71.79,71.74,71.77,29504.0,65.4477,65.4751,65.4295,65.4569,29504.0
2019-03-13 13:10:00,71.76,71.79,71.72,71.74,29908.0,65.4477,65.4751,65.4113,65.4295,29908.0
2019-03-13 13:20:00,71.75,71.75,71.64,71.67,42698.0,65.4386,65.4386,65.3383,65.3657,42698.0
2019-03-13 13:30:00,71.67,71.67,71.58,71.65,41337.0,65.3657,65.3657,65.2836,65.3474,41337.0
2019-03-13 13:40:00,71.65,71.65,71.55,71.61,31745.0,65.3474,65.3474,65.2562,65.3109,31745.0
2019-03-13 13:50:00,71.61,71.61,71.54,71.6,31416.0,65.3109,65.3109,65.2471,65.3018,31416.0
2019-03-13 14:00:00,71.6,71.67,71.58,71.61,85400.0,65.3018,65.3657,65.2836,65.3109,85400.0
2019-03-13 14:10:00,71.61,71.62,71.55,71.59,57219.0,65.3109,65.3201,65.2562,65.2927,57219.0
2019-03-13 14:20:00,71.59,71.64,71.58,71.63,48556.0,65.2927,65.3383,65.2836,65.3292,48556.0
2019-03-13 14:30:00,71.62,71.72,71.59,71.71,40388.0,65.3201,65.4113,65.2927,65.4021,40388.0
2019-03-13 14:40:00,71.7,71.72,71.53,71.56,101898.0,65.393,65.4113,65.238,65.2653,101898.0
2019-03-13 14:50:00,71.56,71.61,71.46,71.59,41415.0,65.2653,65.3109,65.1741,65.2927,41415.0
2019-03-13 15:00:00,71.57,71.57,71.44,71.44,31077.0,65.2745,65.2745,65.1559,65.1559,31077.0
2019-03-13 15:10:00,71.44,71.46,71.34,71.35,68778.0,65.1559,65.1741,65.0647,65.0738,68778.0
2019-03-13 15:20:00,71.35,71.4,71.28,71.35,73255.0,65.0738,65.1194,65.01,65.0738,73255.0
2019-03-13 15:30:00,71.35,71.39,71.32,71.37,93653.0,65.0738,65.1103,65.0464,65.092,93653.0
2019-03-13 15:40:00,71.38,71.45,71.31,71.32,106092.0,65.1012,65.165,65.0373,65.0464,106092.0
2019-03-13 15:50:00,71.31,71.36,71.15,71.2,387892.0,65.0373,65.0829,64.8914,64.937,387892.0
2019-03-14 09:30:00,71.22,71.41,71.18,71.25,76585.0,64.9552,65.1285,64.9188,64.9826,76585.0
2019-03-14 09:40:00,71.24,71.43,71.2,71.38,76299.0,64.9735,65.1468,64.937,65.1012,76299.0
2019-03-14 09:50:00,71.37,71.47,71.27,71.28,63029.0,65.092,65.1833,65.0008,65.01,63029.0
2019-03-14 10:00:00,71.29,71.33,71.13,71.18,42579.0,65.0191,65.0556,64.8732,64.9188,42579.0
2019-03-14 10:10:00,71.19,71.24,71.17,71.2,32349.0,64.9279,64.9735,64.9096,64.937,32349.0
2019-03-14 10:20:00,71.21,71.29,71.21,71.26,22498.0,64.9461,65.0191,64.9461,64.9917,22498.0
2019-03-14 10:30:00,71.25,71.36,71.19,71.22,36036.0,64.9826,65.0829,64.9279,64.9552,36036.0
2019-03-14 10:40:00,71.21,71.23,71.0,71.1,60144.0,64.9461,64.9644,64.7546,64.8458,60144.0
2019-03-14 10:50:00,71.09,71.18,71.08,71.1,31391.0,64.8367,64.9188,64.8276,64.8458,31391.0
2019-03-14 11:00:00,71.11,71.18,71.06,71.11,27066.0,64.8549,64.9188,64.8093,64.8549,27066.0
2019-03-14 11:10:00,71.1,71.21,71.09,71.16,23777.0,64.8458,64.9461,64.8367,64.9005,23777.0
2019-03-14 11:20:00,71.14,71.18,71.13,71.18,22500.0,64.8823,64.9188,64.8732,64.9188,22500.0
2019-03-14 11:30:00,71.18,71.26,71.15,71.22,36084.0,64.9188,64.9917,64.8914,64.9552,36084.0
2019-03-14 11:40:00,71.22,71.28,71.2,71.21,46441.0,64.9552,65.01,64.937,64.9461,46441.0
2019-03-14 11:50:00,71.22,71.28,71.19,71.19,35309.0,64.9552,65.01,64.9279,64.9279,35309.0
2019-03-14 12:00:00,71.2,71.29,71.17,71.26,37408.0,64.937,65.0191,64.9096,64.9917,37408.0
2019-03-14 12:10:00,71.27,71.31,71.21,71.25,40692.0,65.0008,65.0373,64.9461,64.9826,40692.0
2019-03-14 12:20:00,71.25,71.26,71.17,71.21,32584.0,64.9826,64.9917,64.9096,64.9461,32584.0
2019-03-14 12:30:00,71.2,71.26,71.19,71.23,22451.0,64.937,64.9917,64.9279,64.9644,22451.0
2019-03-14 12:40:00,71.22,71.25,71.18,71.24,25917.0,64.9552,64.9826,64.9188,64.9735,25917.0
2019-03-14 12:50:00,71.24,71.25,71.18,71.19,19931.0,64.9735,64.9826,64.9188,64.9279,19931.0
2019-03-14 13:00:00,71.19,71.19,71.1,71.14,28139.0,64.9279,64.9279,64.8458,64.8823,28139.0
2019-03-14 13:10:00,71.15,71.22,71.12,71.14,21684.0,64.8914,64.9552,64.864,64.8823,21684.0
2019-03-14 13:20:00,71.14,71.14,71.02,71.03,31828.0,64.8823,64.8823,64.7728,64.782,31828.0
2019-03-14 13:30:00,71.03,71.03,70.97,71.0,41566.0,64.782,64.782,64.7272,64.7546,41566.0
2019-03-14 13:40:00,71.0,71.0,70.95,70.98,25937.0,64.7546,64.7546,64.709,64.7364,25937.0
2019-03-14 13:50:00,70.99,70.99,70.9,70.97,25756.0,64.7455,64.7455,64.6634,64.7272,25756.0
2019-03-14 14:00:00,70.96,71.0,70.93,70.94,36283.0,64.7181,64.7546,64.6908,64.6999,36283.0
2019-03-14 14:10:00,70.94,71.0,70.92,70.99,38132.0,64.6999,64.7546,64.6816,64.7455,38132.0
2019-03-14 14:20:00,71.0,71.01,70.96,70.97,36773.0,64.7546,64.7637,64.7181,64.7272,36773.0
2019-03-14 14:30:00,70.96,70.97,70.88,70.9,38055.0,64.7181,64.7272,64.6451,64.6634,38055.0
2019-03-14 14:40:00,70.9,71.0,70.9,70.95,33922.0,64.6634,64.7546,64.6634,64.709,33922.0
2019-03-14 14:50:00,70.95,71.04,70.94,71.01,53269.0,64.709,64.7911,64.6999,64.7637,53269.0
2019-03-14 15:00:00,71.01,71.03,70.9,70.9,52110.0,64.7637,64.782,64.6634,64.6634,52110.0
2019-03-14 15:10:00,70.91,70.94,70.87,70.91,48647.0,64.6725,64.6999,64.636,64.6725,48647.0
2019-03-14 15:20:00,70.9,70.99,70.89,70.97,44118.0,64.6634,64.7455,64.6543,64.7272,44118.0
2019-03-14 15:30:00,70.97,71.01,70.96,71.0,72646.0,64.7272,64.7637,64.7181,64.7546,72646.0
2019-03-14 15:40:00,71.0,71.01,70.97,70.98,78067.0,64.7546,64.7637,64.7272,64.7364,78067.0
2019-03-14 15:50:00,70.98,71.01,70.85,70.93,291226.0,64.7364,64.7637,64.6178,64.6908,291226.0
2019-03-15 09:30:00,71.06,71.54,70.94,71.41,846236.0,64.8093,65.2471,64.6999,65.1285,846236.0
2019-03-15 09:40:00,71.42,71.68,71.31,71.68,210304.0,65.1376,65.3748,65.0373,65.3748,210304.0
2019-03-15 09:50:00,71.67,71.81,71.5,71.8,174677.0,65.3657,65.4933,65.2106,65.4842,174677.0
2019-03-15 10:00:00,71.81,71.9,71.74,71.77,66259.0,65.4933,65.5754,65.4295,65.4569,66259.0
2019-03-15 10:10:00,71.78,71.82,71.6,71.68,36689.0,65.466,65.5025,65.3018,65.3748,36689.0
2019-03-15 10:20:00,71.68,71.74,71.62,71.65,42947.0,65.3748,65.4295,65.3201,65.3474,42947.0
2019-03-15 10:30:00,71.65,71.74,71.57,71.6,56375.0,65.3474,65.4295,65.2745,65.3018,56375.0
2019-03-15 10:40:00,71.6,71.65,71.55,71.58,51271.0,65.3018,65.3474,65.2562,65.2836,51271.0
2019-03-15 10:50:00,71.6,71.64,71.57,71.61,26912.0,65.3018,65.3383,65.2745,65.3109,26912.0
2019-03-15 11:00:00,71.63,71.65,71.5,71.56,74059.0,65.3292,65.3474,65.2106,65.2653,74059.0
2019-03-15 11:10:00,71.57,71.66,71.53,71.57,58621.0,65.2745,65.3565,65.238,65.2745,58621.0
2019-03-15 11:20:00,71.58,71.64,71.54,71.59,146776.0,65.2836,65.3383,65.2471,65.2927,146776.0
2019-03-15 11:30:00,71.59,71.82,71.56,71.81,173453.0,65.2927,65.5025,65.2653,65.4933,173453.0
2019-03-15 11:40:00,71.81,72.02,71.79,72.02,90249.0,65.4933,65.6849,65.4751,65.6849,90249.0
2019-03-15 11:50:00,72.02,72.03,71.94,71.98,44887.0,65.6849,65.694,65.6119,65.6484,44887.0
2019-03-15 12:00:00,71.98,72.12,71.97,72.12,36770.0,65.6484,65.7761,65.6393,65.7761,36770.0
2019-03-15 12:10:00,72.13,72.18,72.11,72.17,42760.0,65.7852,65.8308,65.767,65.8217,42760.0
2019-03-15 12:20:00,72.17,72.2,72.13,72.16,27328.0,65.8217,65.849,65.7852,65.8126,27328.0
2019-03-15 12:30:00,72.16,72.21,72.13,72.15,28899.0,65.8126,65.8582,65.7852,65.8034,28899.0
2019-03-15 12:40:00,72.16,72.16,72.14,72.16,18746.0,65.8126,65.8126,65.7943,65.8126,18746.0
2019-03-15 12:50:00,72.16,72.19,72.02,72.09,54426.0,65.8126,65.8399,65.6849,65.7487,54426.0
2019-03-15 13:00:00,72.09,72.19,72.08,72.19,42276.0,65.7487,65.8399,65.7396,65.8399,42276.0
2019-03-15 13:10:00,72.19,72.21,72.16,72.17,33883.0,65.8399,65.8582,65.8126,65.8217,33883.0
2019-03-15 13:20:00,72.17,72.18,72.08,72.12,19609.0,65.8217,65.8308,65.7396,65.7761,19609.0
2019-03-15 13:30:00,72.12,72.16,72.11,72.15,33406.0,65.7761,65.8126,65.767,65.8034,33406.0
2019-03-15 13:40:00,72.15,72.22,72.13,72.15,41273.0,65.8034,65.8673,65.7852,65.8034,41273.0
2019-03-15 13:50:00,72.16,72.2,72.15,72.19,50883.0,65.8126,65.849,65.8034,65.8399,50883.0
2019-03-15 14:00:00,72.19,72.21,72.1,72.15,77475.0,65.8399,65.8582,65.7578,65.8034,77475.0
2019-03-15 14:10:00,72.14,72.15,72.08,72.15,31704.0,65.7943,65.8034,65.7396,65.8034,31704.0
2019-03-15 14:20:00,72.15,72.2,72.11,72.2,53446.0,65.8034,65.849,65.767,65.849,53446.0
2019-03-15 14:30:00,72.2,72.24,72.18,72.21,36189.0,65.849,65.8855,65.8308,65.8582,36189.0
2019-03-15 14:40:00,72.22,72.28,72.2,72.25,49037.0,65.8673,65.922,65.849,65.8946,49037.0
2019-03-15 14:50:00,72.26,72.3,72.2,72.3,40315.0,65.9038,65.9402,65.849,65.9402,40315.0
2019-03-15 15:00:00,72.29,72.36,72.28,72.33,55624.0,65.9311,65.995,65.922,65.9676,55624.0
2019-03-15 15:10:00,72.34,72.35,72.28,72.31,58846.0,65.9767,65.9858,65.922,65.9494,58846.0
2019-03-15 15:20:00,72.31,72.32,72.26,72.27,50165.0,65.9494,65.9585,65.9038,65.9129,50165.0
2019-03-15 15:30:00,72.26,72.27,72.18,72.2,96448.0,65.9038,65.9129,65.8308,65.849,96448.0
2019-03-15 15:40:00,72.21,72.28,72.16,72.17,101094.0,65.8582,65.922,65.8126,65.8217,101094.0
2019-03-15 15:50:00,72.18,72.18,72.09,72.13,207377.0,65.8308,65.8308,65.7487,65.7852,207377.0
2019-03-18 09:30:00,72.1,72.32,72.04,72.08,79511.0,65.7578,65.9585,65.7031,65.7396,79511.0
2019-03-18 09:40:00,72.07,72.26,72.07,72.16,37568.0,65.7305,65.9038,65.7305,65.8126,37568.0
2019-03-18 09:50:00,72.14,72.14,71.92,72.03,48824.0,65.7943,65.7943,65.5937,65.694,48824.0
2019-03-18 10:00:00,72.03,72.04,71.84,71.88,46618.0,65.694,65.7031,65.5207,65.5572,46618.0
2019-03-18 10:10:00,71.88,71.9,71.69,71.77,69711.0,65.5572,65.5754,65.3839,65.4569,69711.0
2019-03-18 10:20:00,71.78,71.88,71.77,71.85,34380.0,65.466,65.5572,65.4569,65.5298,34380.0
2019-03-18 10:30:00,71.85,71.85,71.77,71.81,23726.0,65.5298,65.5298,65.4569,65.4933,23726.0
2019-03-18 10:40:00,71.82,71.92,71.81,71.81,29478.0,65.5025,65.5937,65.4933,65.4933,29478.0
2019-03-18 10:50:00,71.81,71.87,71.75,71.76,32076.0,65.4933,65.5481,65.4386,65.4477,32076.0
2019-03-18 11:00:00,71.76,71.76,71.62,71.67,41852.0,65.4477,65.4477,65.3201,65.3657,41852.0
2019-03-18 11:10:00,71.67,71.68,71.52,71.52,44119.0,65.3657,65.3748,65.2289,65.2289,44119.0
2019-03-18 11:20:00,71.51,71.52,71.38,71.42,27036.0,65.2197,65.2289,65.1012,65.1376,27036.0
2019-03-18 11:30:00,71.41,71.41,71.22,71.28,32489.0,65.1285,65.1285,64.9552,65.01,32489.0
2019-03-18 11:40:00,71.29,71.37,71.25,71.34,23308.0,65.0191,65.092,64.9826,65.0647,23308.0
2019-03-18 11:50:00,71.35,71.42,71.35,71.39,19142.0,65.0738,65.1376,65.0738,65.1103,19142.0
2019-03-18 12:00:00,71.4,71.45,71.33,71.37,25980.0,65.1194,65.165,65.0556,65.092,25980.0
2019-03-18 12:10:00,71.37,71.45,71.34,71.34,20471.0,65.092,65.165,65.0647,65.0647,20471.0
2019-03-18 12:20:00,71.34,71.41,71.33,71.36,15219.0,65.0647,65.1285,65.0556,65.0829,15219.0
2019-03-18 12:30:00,71.35,71.41,71.32,71.38,24851.0,65.0738,65.1285,65.0464,65.1012,24851.0
2019-03-18 12:40:00,71.38,71.47,71.38,71.45,13234.0,65.1012,65.1833,65.1012,65.165,13234.0
2019-03-18 12:50:00,71.45,71.5,71.43,71.46,14292.0,65.165,65.2106,65.1468,65.1741,14292.0
2019-03-18 13:00:00,71.47,71.52,71.45,71.5,14194.0,65.1833,65.2289,65.165,65.2106,14194.0
2019-03-18 13:10:00,71.5,71.54,71.45,71.48,21864.0,65.2106,65.2471,65.165,65.1924,21864.0
2019-03-18 13:20:00,71.48,71.53,71.48,71.52,27569.0,65.1924,65.238,65.1924,65.2289,27569.0
2019-03-18 13:30:00,71.52,71.55,71.47,71.55,34583.0,65.2289,65.2562,65.1833,65.2562,34583.0
2019-03-18 13:40:00,71.55,71.67,71.55,71.67,20127.0,65.2562,65.3657,65.2562,65.3657,20127.0
2019-03-18 13:50:00,71.67,71.68,71.6,71.66,27686.0,65.3657,65.3748,65.3018,65.3565,27686.0
2019-03-18 14:00:00,71.66,71.74,71.66,71.73,41746.0,65.3565,65.4295,65.3565,65.4204,41746.0
2019-03-18 14:10:00,71.73,71.75,71.65,71.75,29401.0,65.4204,65.4386,65.3474,65.4386,29401.0
2019-03-18 14:20:00,71.75,71.75,71.65,71.67,30661.0,65.4386,65.4386,65.3474,65.3657,30661.0
2019-03-18 14:30:00,71.68,71.78,71.65,71.76,29402.0,65.3748,65.466,65.3474,65.4477,29402.0
2019-03-18 14:40:00,71.76,71.85,71.74,71.81,26823.0,65.4477,65.5298,65.4295,65.4933,26823.0
2019-03-18 14:50:00,71.81,71.84,71.77,71.83,27495.0,65.4933,65.5207,65.4569,65.5116,27495.0
2019-03-18 15:00:00,71.84,71.88,71.79,71.82,54995.0,65.5207,65.5572,65.4751,65.5025,54995.0
2019-03-18 15:10:00,71.83,71.88,71.78,71.88,40383.0,65.5116,65.5572,65.466,65.5572,40383.0
2019-03-18 15:20:00,71.88,71.88,71.76,71.8,52420.0,65.5572,65.5572,65.4477,65.4842,52420.0
2019-03-18 15:30:00,71.8,71.9,71.79,71.83,69776.0,65.4842,65.5754,65.4751,65.5116,69776.0
2019-03-18 15:40:00,71.84,72.03,71.83,72.01,94489.0,65.5207,65.694,65.5116,65.6758,94489.0
2019-03-18 15:50:00,72.0,72.01,71.84,71.89,158947.0,65.6666,65.6758,65.5207,65.5663,158947.0
2019-03-19 09:30:00,72.31,72.44,72.12,72.28,79793.0,65.9494,66.0679,65.7761,65.922,79793.0
2019-03-19 09:40:00,72.27,72.32,72.19,72.32,28296.0,65.9129,65.9585,65.8399,65.9585,28296.0
2019-03-19 09:50:00,72.32,72.33,72.1,72.13,26872.0,65.9585,65.9676,65.7578,65.7852,26872.0
2019-03-19 10:00:00,72.12,72.24,72.11,72.23,31528.0,65.7761,65.8855,65.767,65.8764,31528.0
2019-03-19 10:10:00,72.22,72.27,72.19,72.24,45626.0,65.8673,65.9129,65.8399,65.8855,45626.0
2019-03-19 10:20:00,72.23,72.28,72.03,72.03,43122.0,65.8764,65.922,65.694,65.694,43122.0
2019-03-19 10:30:00,72.04,72.1,72.02,72.08,35553.0,65.7031,65.7578,65.6849,65.7396,35553.0
2019-03-19 10:40:00,72.08,72.09,72.01,72.02,44878.0,65.7396,65.7487,65.6758,65.6849,44878.0
2019-03-19 10:50:00,72.03,72.05,71.88,71.89,61640.0,65.694,65.7122,65.5572,65.5663,61640.0
2019-03-19 11:00:00,71.89,71.99,71.89,71.97,60729.0,65.5663,65.6575,65.5663,65.6393,60729.0
2019-03-19 11:10:00,71.96,72.04,71.91,72.04,30577.0,65.6301,65.7031,65.5845,65.7031,30577.0
2019-03-19 11:20:00,72.04,72.08,71.99,72.05,33813.0,65.7031,65.7396,65.6575,65.7122,33813.0
2019-03-19 11:30:00,72.04,72.07,72.01,72.06,37110.0,65.7031,65.7305,65.6758,65.7214,37110.0
2019-03-19 11:40:00,72.06,72.19,72.05,72.16,29208.0,65.7214,65.8399,65.7122,65.8126,29208.0
2019-03-19 11:50:00,72.16,72.34,72.16,72.33,35733.0,65.8126,65.9767,65.8126,65.9676,35733.0
2019-03-19 12:00:00,72.34,72.41,72.29,72.36,38886.0,65.9767,66.0406,65.9311,65.995,38886.0
2019-03-19 12:10:00,72.37,72.4,72.32,72.35,35683.0,66.0041,66.0314,65.9585,65.9858,35683.0
2019-03-19 12:20:00,72.34,72.36,72.26,72.26,50602.0,65.9767,65.995,65.9038,65.9038,50602.0
2019-03-19 12:30:00,72.25,72.31,72.23,72.26,33731.0,65.8946,65.9494,65.8764,65.9038,33731.0
2019-03-19 12:40:00,72.26,72.31,71.99,72.02,50644.0,65.9038,65.9494,65.6575,65.6849,50644.0
2019-03-19 12:50:00,72.02,72.17,71.99,72.17,48099.0,65.6849,65.8217,65.6575,65.8217,48099.0
2019-03-19 13:00:00,72.17,72.19,72.11,72.13,24728.0,65.8217,65.8399,65.767,65.7852,24728.0
2019-03-19 13:10:00,72.14,72.22,72.13,72.16,20061.0,65.7943,65.8673,65.7852,65.8126,20061.0
2019-03-19 13:20:00,72.17,72.19,72.12,72.12,20972.0,65.8217,65.8399,65.7761,65.7761,20972.0
2019-03-19 13:30:00,72.12,72.12,72.03,72.04,61416.0,65.7761,65.7761,65.694,65.7031,61416.0
2019-03-19 13:40:00,72.04,72.06,71.97,72.02,35144.0,65.7031,65.7214,65.6393,65.6849,35144.0
2019-03-19 13:50:00,72.03,72.09,72.0,72.06,21551.0,65.694,65.7487,65.6666,65.7214,21551.0
2019-03-19 14:00:00,72.06,72.08,71.99,72.02,23639.0,65.7214,65.7396,65.6575,65.6849,23639.0
2019-03-19 14:10:00,72.02,72.02,71.95,72.0,18792.0,65.6849,65.6849,65.621,65.6666,18792.0
2019-03-19 14:20:00,71.99,72.05,71.96,72.01,59239.0,65.6575,65.7122,65.6301,65.6758,59239.0
2019-03-19 14:30:00,72.01,72.07,72.0,72.04,32358.0,65.6758,65.7305,65.6666,65.7031,32358.0
2019-03-19 14:40:00,72.04,72.13,72.0,72.08,29562.0,65.7031,65.7852,65.6666,65.7396,29562.0
2019-03-19 14:50:00,72.08,72.12,71.97,72.0,36917.0,65.7396,65.7761,65.6393,65.6666,36917.0
2019-03-19 15:00:00,72.0,72.01,71.91,71.93,43513.0,65.6666,65.6758,65.5845,65.6028,43513.0
2019-03-19 15:10:00,71.94,71.94,71.85,71.88,41475.0,65.6119,65.6119,65.5298,65.5572,41475.0
2019-03-19 15:20:00,71.88,71.89,71.8,71.87,35050.0,65.5572,65.5663,65.4842,65.5481,35050.0
2019-03-19 15:30:00,71.87,71.93,71.82,71.84,70043.0,65.5481,65.6028,65.5025,65.5207,70043.0
2019-03-19 15:40:00,71.85,71.96,71.8,71.96,96610.0,65.5298,65.6301,65.4842,65.6301,96610.0
2019-03-19 15:50:00,71.95,72.02,71.8,72.02,220564.0,65.621,65.6849,65.4842,65.6849,220564.0
2019-03-20 09:30:00,71.53,72.31,71.53,72.13,73789.0,65.238,65.9494,65.238,65.7852,73789.0
2019-03-20 09:40:00,72.12,72.38,72.09,72.33,59631.0,65.7761,66.0132,65.7487,65.9676,59631.0
2019-03-20 09:50:00,72.32,72.43,72.15,72.18,66871.0,65.9585,66.0588,65.8034,65.8308,66871.0
2019-03-20 10:00:00,72.18,72.21,72.03,72.09,39182.0,65.8308,65.8582,65.694,65.7487,39182.0
2019-03-20 10:10:00,72.08,72.08,71.88,71.89,26537.0,65.7396,65.7396,65.5572,65.5663,26537.0
2019-03-20 10:20:00,71.89,71.95,71.82,71.9,24994.0,65.5663,65.621,65.5025,65.5754,24994.0
2019-03-20 10:30:00,71.9,71.95,71.7,71.73,27744.0,65.5754,65.621,65.393,65.4204,27744.0
2019-03-20 10:40:00,71.73,71.76,71.68,71.74,26588.0,65.4204,65.4477,65.3748,65.4295,26588.0
2019-03-20 10:50:00,71.73,71.85,71.72,71.85,16595.0,65.4204,65.5298,65.4113,65.5298,16595.0
2019-03-20 11:00:00,71.86,71.93,71.77,71.8,28269.0,65.5389,65.6028,65.4569,65.4842,28269.0
2019-03-20 11:10:00,71.8,71.81,71.7,71.77,22390.0,65.4842,65.4933,65.393,65.4569,22390.0
2019-03-20 11:20:00,71.76,71.77,71.7,71.72,13144.0,65.4477,65.4569,65.393,65.4113,13144.0
2019-03-20 11:30:00,71.73,71.76,71.64,71.65,43125.0,65.4204,65.4477,65.3383,65.3474,43125.0
2019-03-20 11:40:00,71.66,71.68,71.53,71.56,20095.0,65.3565,65.3748,65.238,65.2653,20095.0
2019-03-20 11:50:00,71.54,71.56,71.48,71.5,27320.0,65.2471,65.2653,65.1924,65.2106,27320.0
2019-03-20 12:00:00,71.5,71.57,71.46,71.56,62215.0,65.2106,65.2745,65.1741,65.2653,62215.0
2019-03-20 12:10:00,71.56,71.61,71.51,71.59,20156.0,65.2653,65.3109,65.2197,65.2927,20156.0
2019-03-20 12:20:00,71.58,71.58,71.47,71.54,26244.0,65.2836,65.2836,65.1833,65.2471,26244.0
2019-03-20 12:30:00,71.54,71.55,71.32,71.46,39372.0,65.2471,65.2562,65.0464,65.1741,39372.0
2019-03-20 12:40:00,71.45,71.51,71.44,71.49,17998.0,65.165,65.2197,65.1559,65.2015,17998.0
2019-03-20 12:50:00,71.5,71.56,71.48,71.55,12211.0,65.2106,65.2653,65.1924,65.2562,12211.0
2019-03-20 13:00:00,71.54,71.62,71.52,71.61,13638.0,65.2471,65.3201,65.2289,65.3109,13638.0
2019-03-20 13:10:00,71.6,71.66,71.57,71.59,11942.0,65.3018,65.3565,65.2745,65.2927,11942.0
2019-03-20 13:20:00,71.6,71.63,71.57,71.57,13784.0,65.3018,65.3292,65.2745,65.2745,13784.0
2019-03-20 13:30:00,71.58,71.68,71.57,71.66,18679.0,65.2836,65.3748,65.2745,65.3565,18679.0
2019-03-20 13:40:00,71.65,71.7,71.65,71.68,18304.0,65.3474,65.393,65.3474,65.3748,18304.0
2019-03-20 13:50:00,71.68,71.72,71.65,71.72,24668.0,65.3748,65.4113,65.3474,65.4113,24668.0
2019-03-20 14:00:00,71.73,72.14,71.72,72.02,79723.0,65.4204,65.7943,65.4113,65.6849,79723.0
2019-03-20 14:10:00,72.05,72.17,72.0,72.01,26214.0,65.7122,65.8217,65.6666,65.6758,26214.0
2019-03-20 14:20:00,72.0,72.18,71.96,72.16,33629.0,65.6666,65.8308,65.6301,65.8126,33629.0
2019-03-20 14:30:00,72.17,72.27,72.08,72.25,26237.0,65.8217,65.9129,65.7396,65.8946,26237.0
2019-03-20 14:40:00,72.26,72.33,72.21,72.27,28273.0,65.9038,65.9676,65.8582,65.9129,28273.0
2019-03-20 14:50:00,72.27,72.31,72.13,72.18,20799.0,65.9129,65.9494,65.7852,65.8308,20799.0
2019-03-20 15:00:00,72.19,72.24,72.0,72.07,39464.0,65.8399,65.8855,65.6666,65.7305,39464.0
2019-03-20 15:10:00,72.08,72.09,72.02,72.04,22043.0,65.7396,65.7487,65.6849,65.7031,22043.0
2019-03-20 15:20:00,72.05,72.07,71.96,71.99,66420.0,65.7122,65.7305,65.6301,65.6575,66420.0
2019-03-20 15:30:00,72.0,72.0,71.73,71.77,60518.0,65.6666,65.6666,65.4204,65.4569,60518.0
2019-03-20 15:40:00,71.76,71.96,71.74,71.89,49807.0,65.4477,65.6301,65.4295,65.5663,49807.0
2019-03-20 15:50:00,71.87,71.88,71.67,71.72,214759.0,65.5481,65.5572,65.3657,65.4113,214759.0
2019-03-21 09:30:00,71.49,71.68,71.41,71.57,56849.0,65.2015,65.3748,65.1285,65.2745,56849.0
2019-03-21 09:40:00,71.6,72.04,71.56,72.04,46796.0,65.3018,65.7031,65.2653,65.7031,46796.0
2019-03-21 09:50:00,72.02,72.17,71.96,72.08,51392.0,65.6849,65.8217,65.6301,65.7396,51392.0
2019-03-21 10:00:00,72.09,72.15,71.94,72.04,29687.0,65.7487,65.8034,65.6119,65.7031,29687.0
2019-03-21 10:10:00,72.06,72.11,71.89,71.96,38817.0,65.7214,65.767,65.5663,65.6301,38817.0
2019-03-21 10:20:00,71.95,72.12,71.95,72.01,18766.0,65.621,65.7761,65.621,65.6758,18766.0
2019-03-21 10:30:00,72.01,72.02,71.82,71.85,75288.0,65.6758,65.6849,65.5025,65.5298,75288.0
2019-03-21 10:40:00,71.84,71.86,71.61,71.67,205003.0,65.5207,65.5389,65.3109,65.3657,205003.0
2019-03-21 10:50:00,71.67,71.88,71.65,71.84,69996.0,65.3657,65.5572,65.3474,65.5207,69996.0
2019-03-21 11:00:00,71.84,72.04,71.82,72.03,36128.0,65.5207,65.7031,65.5025,65.694,36128.0
2019-03-21 11:10:00,72.03,72.12,72.01,72.11,23285.0,65.694,65.7761,65.6758,65.767,23285.0
2019-03-21 11:20:00,72.12,72.27,72.11,72.17,25567.0,65.7761,65.9129,65.767,65.8217,25567.0
2019-03-21 11:30:00,72.17,72.22,72.12,72.18,20461.0,65.8217,65.8673,65.7761,65.8308,20461.0
2019-03-21 11:40:00,72.18,72.28,72.16,72.23,28741.0,65.8308,65.922,65.8126,65.8764,28741.0
2019-03-21 11:50:00,72.23,72.4,72.23,72.35,53346.0,65.8764,66.0314,65.8764,65.9858,53346.0
2019-03-21 12:00:00,72.35,72.35,72.11,72.13,69533.0,65.9858,65.9858,65.767,65.7852,69533.0
2019-03-21 12:10:00,72.13,72.19,72.05,72.11,50251.0,65.7852,65.8399,65.7122,65.767,50251.0
2019-03-21 12:20:00,72.11,72.17,72.0,72.04,16011.0,65.767,65.8217,65.6666,65.7031,16011.0
2019-03-21 12:30:00,72.04,72.07,71.77,71.8,91427.0,65.7031,65.7305,65.4569,65.4842,91427.0
2019-03-21 12:40:00,71.81,72.01,71.81,72.01,45944.0,65.4933,65.6758,65.4933,65.6758,45944.0
2019-03-21 12:50:00,72.02,72.08,72.0,72.05,17330.0,65.6849,65.7396,65.6666,65.7122,17330.0
2019-03-21 13:00:00,72.06,72.18,72.06,72.15,37576.0,65.7214,65.8308,65.7214,65.8034,37576.0
2019-03-21 13:10:00,72.15,72.18,72.1,72.14,12623.0,65.8034,65.8308,65.7578,65.7943,12623.0
2019-03-21 13:20:00,72.14,72.18,72.09,72.17,15645.0,65.7943,65.8308,65.7487,65.8217,15645.0
2019-03-21 13:30:00,72.17,72.22,72.12,72.12,14822.0,65.8217,65.8673,65.7761,65.7761,14822.0
2019-03-21 13:40:00,72.13,72.18,72.09,72.17,15548.0,65.7852,65.8308,65.7487,65.8217,15548.0
2019-03-21 13:50:00,72.19,72.27,72.18,72.21,14440.0,65.8399,65.9129,65.8308,65.8582,14440.0
2019-03-21 14:00:00,72.21,72.34,72.21,72.3,19187.0,65.8582,65.9767,65.8582,65.9402,19187.0
2019-03-21 14:10:00,72.31,72.43,72.3,72.43,28857.0,65.9494,66.0588,65.9402,66.0588,28857.0
2019-03-21 14:20:00,72.42,72.49,72.42,72.47,38963.0,66.0497,66.1135,66.0497,66.0953,38963.0
2019-03-21 14:30:00,72.47,72.48,72.4,72.47,23274.0,66.0953,66.1044,66.0314,66.0953,23274.0
2019-03-21 14:40:00,72.48,72.56,72.42,72.56,37077.0,66.1044,66.1774,66.0497,66.1774,37077.0
2019-03-21 14:50:00,72.56,72.58,72.49,72.5,35052.0,66.1774,66.1956,66.1135,66.1226,35052.0
2019-03-21 15:00:00,72.5,72.64,72.48,72.61,35138.0,66.1226,66.2503,66.1044,66.223,35138.0
2019-03-21 15:10:00,72.61,72.61,72.4,72.5,32976.0,66.223,66.223,66.0314,66.1226,32976.0
2019-03-21 15:20:00,72.5,72.52,72.39,72.4,33409.0,66.1226,66.1409,66.0223,66.0314,33409.0
2019-03-21 15:30:00,72.4,72.48,72.35,72.47,73573.0,66.0314,66.1044,65.9858,66.0953,73573.0
2019-03-21 15:40:00,72.47,72.52,72.33,72.34,76601.0,66.0953,66.1409,65.9676,65.9767,76601.0
2019-03-21 15:50:00,72.34,72.39,72.12,72.17,402747.0,65.9767,66.0223,65.7761,65.8217,402747.0
2019-03-22 09:30:00,71.96,72.06,71.68,71.76,65590.0,65.6301,65.7214,65.3748,65.4477,65590.0
2019-03-22 09:40:00,71.76,71.92,71.48,71.55,34406.0,65.4477,65.5937,65.1924,65.2562,34406.0
2019-03-22 09:50:00,71.57,71.6,71.34,71.42,37627.0,65.2745,65.3018,65.0647,65.1376,37627.0
2019-03-22 10:00:00,71.42,71.51,71.32,71.42,55568.0,65.1376,65.2197,65.0464,65.1376,55568.0
2019-03-22 10:10:00,71.4,71.45,71.28,71.4,34284.0,65.1194,65.165,65.01,65.1194,34284.0
2019-03-22 10:20:00,71.4,71.45,71.15,71.27,50263.0,65.1194,65.165,64.8914,65.0008,50263.0
2019-03-22 10:30:00,71.27,71.5,71.27,71.41,29610.0,65.0008,65.2106,65.0008,65.1285,29610.0
2019-03-22 10:40:00,71.39,71.39,71.15,71.15,47414.0,65.1103,65.1103,64.8914,64.8914,47414.0
2019-03-22 10:50:00,71.14,71.18,71.02,71.03,40645.0,64.8823,64.9188,64.7728,64.782,40645.0
2019-03-22 11:00:00,71.03,71.1,70.99,71.02,26090.0,64.782,64.8458,64.7455,64.7728,26090.0
2019-03-22 11:10:00,71.02,71.13,70.94,71.1,29434.0,64.7728,64.8732,64.6999,64.8458,29434.0
2019-03-22 11:20:00,71.1,71.16,71.01,71.02,23162.0,64.8458,64.9005,64.7637,64.7728,23162.0
2019-03-22 11:30:00,71.0,71.09,70.95,71.02,31834.0,64.7546,64.8367,64.709,64.7728,31834.0
2019-03-22 11:40:00,71.02,71.05,70.91,71.0,28640.0,64.7728,64.8002,64.6725,64.7546,28640.0
2019-03-22 11:50:00,70.98,71.02,70.82,70.84,61679.0,64.7364,64.7728,64.5904,64.6087,61679.0
2019-03-22 12:00:00,70.84,71.02,70.83,71.0,129671.0,64.6087,64.7728,64.5995,64.7546,129671.0
2019-03-22 12:10:00,71.01,71.05,70.94,71.01,202960.0,64.7637,64.8002,64.6999,64.7637,202960.0
2019-03-22 12:20:00,71.02,71.07,70.89,70.94,40306.0,64.7728,64.8184,64.6543,64.6999,40306.0
2019-03-22 12:30:00,70.93,70.96,70.8,70.8,26555.0,64.6908,64.7181,64.5722,64.5722,26555.0
2019-03-22 12:40:00,70.79,70.79,70.64,70.74,39445.0,64.5631,64.5631,64.4263,64.5175,39445.0
2019-03-22 12:50:00,70.74,70.92,70.73,70.89,26574.0,64.5175,64.6816,64.5083,64.6543,26574.0
2019-03-22 13:00:00,70.89,71.06,70.85,71.06,31813.0,64.6543,64.8093,64.6178,64.8093,31813.0
2019-03-22 13:10:00,71.05,71.05,70.88,70.91,23418.0,64.8002,64.8002,64.6451,64.6725,23418.0
2019-03-22 13:20:00,70.93,70.93,70.77,70.83,27912.0,64.6908,64.6908,64.5448,64.5995,27912.0
2019-03-22 13:30:00,70.82,70.94,70.8,70.82,24587.0,64.5904,64.6999,64.5722,64.5904,24587.0
2019-03-22 13:40:00,70.83,70.89,70.8,70.81,23235.0,64.5995,64.6543,64.5722,64.5813,23235.0
2019-03-22 13:50:00,70.8,70.84,70.75,70.77,26492.0,64.5722,64.6087,64.5266,64.5448,26492.0
2019-03-22 14:00:00,70.78,71.01,70.77,71.0,25791.0,64.5539,64.7637,64.5448,64.7546,25791.0
2019-03-22 14:10:00,71.0,71.28,71.0,71.17,53515.0,64.7546,65.01,64.7546,64.9096,53515.0
2019-03-22 14:20:00,71.16,71.28,71.16,71.24,34466.0,64.9005,65.01,64.9005,64.9735,34466.0
2019-03-22 14:30:00,71.22,71.25,71.07,71.15,39471.0,64.9552,64.9826,64.8184,64.8914,39471.0
2019-03-22 14:40:00,71.16,71.34,71.15,71.29,30838.0,64.9005,65.0647,64.8914,65.0191,30838.0
2019-03-22 14:50:00,71.3,71.38,71.25,71.26,37389.0,65.0282,65.1012,64.9826,64.9917,37389.0
2019-03-22 15:00:00,71.26,71.35,71.23,71.29,47761.0,64.9917,65.0738,64.9644,65.0191,47761.0
2019-03-22 15:10:00,71.28,71.3,71.11,71.17,51007.0,65.01,65.0282,64.8549,64.9096,51007.0
2019-03-22 15:20:00,71.16,71.27,71.1,71.1,41702.0,64.9005,65.0008,64.8458,64.8458,41702.0
2019-03-22 15:30:00,71.09,71.11,70.94,70.98,57922.0,64.8367,64.8549,64.6999,64.7364,57922.0
2019-03-22 15:40:00,71.0,71.09,70.94,71.08,74221.0,64.7546,64.8367,64.6999,64.8276,74221.0
2019-03-22 15:50:00,71.08,71.08,70.83,70.9,232779.0,64.8276,64.8276,64.5995,64.6634,232779.0
2019-03-25 09:30:00,70.74,70.8,70.37,70.58,70771.0,64.5175,64.5722,64.18,64.3715,70771.0
2019-03-25 09:40:00,70.56,70.56,70.04,70.04,68416.0,64.3533,64.3533,63.879,63.879,68416.0
2019-03-25 09:50:00,70.04,70.33,70.0,70.27,37160.0,63.879,64.1435,63.8426,64.0888,37160.0
2019-03-25 10:00:00,70.26,70.44,70.23,70.38,36524.0,64.0797,64.2439,64.0523,64.1891,36524.0
2019-03-25 10:10:00,70.38,70.47,70.32,70.39,36727.0,64.1891,64.2712,64.1344,64.1983,36727.0
2019-03-25 10:20:00,70.39,70.52,70.33,70.46,35805.0,64.1983,64.3168,64.1435,64.2621,35805.0
2019-03-25 10:30:00,70.45,70.6,70.41,70.47,39676.0,64.253,64.3898,64.2165,64.2712,39676.0
2019-03-25 10:40:00,70.47,70.52,70.39,70.52,35450.0,64.2712,64.3168,64.1983,64.3168,35450.0
2019-03-25 10:50:00,70.52,70.7,70.52,70.58,37059.0,64.3168,64.481,64.3168,64.3715,37059.0
2019-03-25 11:00:00,70.59,70.65,70.52,70.62,30344.0,64.3807,64.4354,64.3168,64.408,30344.0
2019-03-25 11:10:00,70.63,70.67,70.53,70.67,48810.0,64.4171,64.4536,64.3259,64.4536,48810.0
2019-03-25 11:20:00,70.68,70.81,70.64,70.81,32082.0,64.4627,64.5813,64.4263,64.5813,32082.0
2019-03-25 11:30:00,70.81,70.83,70.7,70.74,35357.0,64.5813,64.5995,64.481,64.5175,35357.0
2019-03-25 11:40:00,70.75,70.75,70.59,70.6,27973.0,64.5266,64.5266,64.3807,64.3898,27973.0
2019-03-25 11:50:00,70.6,70.68,70.56,70.58,22028.0,64.3898,64.4627,64.3533,64.3715,22028.0
2019-03-25 12:00:00,70.56,70.69,70.51,70.65,23527.0,64.3533,64.4719,64.3077,64.4354,23527.0
2019-03-25 12:10:00,70.64,70.77,70.61,70.76,22775.0,64.4263,64.5448,64.3989,64.5357,22775.0
2019-03-25 12:20:00,70.77,70.89,70.77,70.81,26474.0,64.5448,64.6543,64.5448,64.5813,26474.0
2019-03-25 12:30:00,70.81,70.86,70.64,70.65,87683.0,64.5813,64.6269,64.4263,64.4354,87683.0
2019-03-25 12:40:00,70.63,70.64,70.49,70.56,20904.0,64.4171,64.4263,64.2895,64.3533,20904.0
2019-03-25 12:50:00,70.56,70.66,70.56,70.66,23070.0,64.3533,64.4445,64.3533,64.4445,23070.0
2019-03-25 13:00:00,70.68,70.69,70.57,70.61,14973.0,64.4627,64.4719,64.3624,64.3989,14973.0
2019-03-25 13:10:00,70.61,70.8,70.61,70.7,20092.0,64.3989,64.5722,64.3989,64.481,20092.0
2019-03-25 13:20:00,70.71,70.71,70.57,70.63,16302.0,64.4901,64.4901,64.3624,64.4171,16302.0
2019-03-25 13:30:00,70.62,70.73,70.54,70.71,23099.0,64.408,64.5083,64.3351,64.4901,23099.0
2019-03-25 13:40:00,70.7,70.72,70.52,70.53,21243.0,64.481,64.4992,64.3168,64.3259,21243.0
2019-03-25 13:50:00,70.54,70.59,70.48,70.58,19152.0,64.3351,64.3807,64.2803,64.3715,19152.0
2019-03-25 14:00:00,70.57,70.62,70.5,70.51,23201.0,64.3624,64.408,64.2986,64.3077,23201.0
2019-03-25 14:10:00,70.51,70.59,70.48,70.51,21945.0,64.3077,64.3807,64.2803,64.3077,21945.0
2019-03-25 14:20:00,70.52,70.54,70.42,70.5,18611.0,64.3168,64.3351,64.2256,64.2986,18611.0
2019-03-25 14:30:00,70.5,70.59,70.49,70.58,24269.0,64.2986,64.3807,64.2895,64.3715,24269.0
2019-03-25 14:40:00,70.56,70.69,70.56,70.62,17093.0,64.3533,64.4719,64.3533,64.408,17093.0
2019-03-25 14:50:00,70.62,70.74,70.6,70.72,29563.0,64.408,64.5175,64.3898,64.4992,29563.0
2019-03-25 15:00:00,70.72,70.77,70.64,70.69,27469.0,64.4992,64.5448,64.4263,64.4719,27469.0
2019-03-25 15:10:00,70.7,70.83,70.69,70.77,32165.0,64.481,64.5995,64.4719,64.5448,32165.0
2019-03-25 15:20:00,70.77,70.88,70.75,70.84,34309.0,64.5448,64.6451,64.5266,64.6087,34309.0
2019-03-25 15:30:00,70.83,70.84,70.73,70.76,41595.0,64.5995,64.6087,64.5083,64.5357,41595.0
2019-03-25 15:40:00,70.76,70.89,70.73,70.78,57094.0,64.5357,64.6543,64.5083,64.5539,57094.0
2019-03-25 15:50:00,70.78,70.82,70.63,70.75,210234.0,64.5539,64.5904,64.4171,64.5266,210234.0
2019-03-26 09:30:00,71.17,71.73,71.17,71.41,39840.0,64.9096,65.4204,64.9096,65.1285,39840.0
2019-03-26 09:40:00,71.41,71.52,71.38,71.49,39883.0,65.1285,65.2289,65.1012,65.2015,39883.0
2019-03-26 09:50:00,71.5,71.55,71.38,71.55,33380.0,65.2106,65.2562,65.1012,65.2562,33380.0
2019-03-26 10:00:00,71.55,71.56,71.39,71.45,48810.0,65.2562,65.2653,65.1103,65.165,48810.0
2019-03-26 10:10:00,71.45,71.51,71.36,71.41,87242.0,65.165,65.2197,65.0829,65.1285,87242.0
2019-03-26 10:20:00,71.41,71.43,71.33,71.4,26613.0,65.1285,65.1468,65.0556,65.1194,26613.0
2019-03-26 10:30:00,71.4,71.41,71.28,71.34,49169.0,65.1194,65.1285,65.01,65.0647,49169.0
2019-03-26 10:40:00,71.35,71.51,71.24,71.51,45888.0,65.0738,65.2197,64.9735,65.2197,45888.0
2019-03-26 10:50:00,71.52,71.7,71.5,71.69,23465.0,65.2289,65.393,65.2106,65.3839,23465.0
2019-03-26 11:00:00,71.69,71.7,71.48,71.48,62784.0,65.3839,65.393,65.1924,65.1924,62784.0
2019-03-26 11:10:00,71.48,71.54,71.4,71.4,49912.0,65.1924,65.2471,65.1194,65.1194,49912.0
2019-03-26 11:20:00,71.4,71.43,71.32,71.36,34314.0,65.1194,65.1468,65.0464,65.0829,34314.0
2019-03-26 11:30:00,71.36,71.4,71.29,71.39,30325.0,65.0829,65.1194,65.0191,65.1103,30325.0
2019-03-26 11:40:00,71.39,71.4,71.2,71.26,27564.0,65.1103,65.1194,64.937,64.9917,27564.0
2019-03-26 11:50:00,71.25,71.26,71.12,71.18,26455.0,64.9826,64.9917,64.864,64.9188,26455.0
2019-03-26 12:00:00,71.17,71.28,71.17,71.23,34755.0,64.9096,65.01,64.9096,64.9644,34755.0
2019-03-26 12:10:00,71.24,71.31,71.22,71.29,34656.0,64.9735,65.0373,64.9552,65.0191,34656.0
2019-03-26 12:20:00,71.29,71.31,71.07,71.1,37678.0,65.0191,65.0373,64.8184,64.8458,37678.0
2019-03-26 12:30:00,71.09,71.15,71.01,71.06,31894.0,64.8367,64.8914,64.7637,64.8093,31894.0
2019-03-26 12:40:00,71.06,71.07,70.97,70.99,24365.0,64.8093,64.8184,64.7272,64.7455,24365.0
2019-03-26 12:50:00,70.99,71.11,70.99,71.1,15894.0,64.7455,64.8549,64.7455,64.8458,15894.0
2019-03-26 13:00:00,71.11,71.14,71.06,71.11,22192.0,64.8549,64.8823,64.8093,64.8549,22192.0
2019-03-26 13:10:00,71.11,71.22,71.11,71.22,11993.0,64.8549,64.9552,64.8549,64.9552,11993.0
2019-03-26 13:20:00,71.23,71.23,71.07,71.09,15772.0,64.9644,64.9644,64.8184,64.8367,15772.0
2019-03-26 13:30:00,71.08,71.09,70.9,70.93,29130.0,64.8276,64.8367,64.6634,64.6908,29130.0
2019-03-26 13:40:00,70.93,71.01,70.93,70.98,15487.0,64.6908,64.7637,64.6908,64.7364,15487.0
2019-03-26 13:50:00,70.98,70.99,70.74,70.75,49401.0,64.7364,64.7455,64.5175,64.5266,49401.0
2019-03-26 14:00:00,70.75,70.9,70.67,70.83,64547.0,64.5266,64.6634,64.4536,64.5995,64547.0
2019-03-26 14:10:00,70.83,70.95,70.79,70.95,26168.0,64.5995,64.709,64.5631,64.709,26168.0
2019-03-26 14:20:00,70.95,70.96,70.86,70.86,31426.0,64.709,64.7181,64.6269,64.6269,31426.0
2019-03-26 14:30:00,70.86,70.86,70.77,70.78,42386.0,64.6269,64.6269,64.5448,64.5539,42386.0
2019-03-26 14:40:00,70.78,70.93,70.78,70.9,40327.0,64.5539,64.6908,64.5539,64.6634,40327.0
2019-03-26 14:50:00,70.9,70.91,70.82,70.88,42100.0,64.6634,64.6725,64.5904,64.6451,42100.0
2019-03-26 15:00:00,70.88,70.96,70.86,70.93,64564.0,64.6451,64.7181,64.6269,64.6908,64564.0
2019-03-26 15:10:00,70.93,71.01,70.91,70.94,35309.0,64.6908,64.7637,64.6725,64.6999,35309.0
2019-03-26 15:20:00,70.94,70.98,70.89,70.9,30779.0,64.6999,64.7364,64.6543,64.6634,30779.0
2019-03-26 15:30:00,70.9,71.06,70.85,71.05,71012.0,64.6634,64.8093,64.6178,64.8002,71012.0
2019-03-26 15:40:00,71.04,71.09,70.98,71.05,81982.0,64.7911,64.8367,64.7364,64.8002,81982.0
2019-03-26 15:50:00,71.05,71.13,70.96,71.09,319761.0,64.8002,64.8732,64.7181,64.8367,319761.0
2019-03-27 09:30:00,71.14,71.42,71.13,71.28,48777.0,64.8823,65.1376,64.8732,65.01,48777.0
2019-03-27 09:40:00,71.29,71.47,71.23,71.24,52302.0,65.0191,65.1833,64.9644,64.9735,52302.0
2019-03-27 09:50:00,71.25,71.45,71.21,71.28,42873.0,64.9826,65.165,64.9461,65.01,42873.0
2019-03-27 10:00:00,71.29,71.33,71.2,71.24,42553.0,65.0191,65.0556,64.937,64.9735,42553.0
2019-03-27 10:10:00,71.24,71.31,71.16,71.3,29437.0,64.9735,65.0373,64.9005,65.0282,29437.0
2019-03-27 10:20:00,71.32,71.38,71.21,71.23,27939.0,65.0464,65.1012,64.9461,64.9644,27939.0
2019-03-27 10:30:00,71.22,71.27,71.14,71.16,24265.0,64.9552,65.0008,64.8823,64.9005,24265.0
2019-03-27 10:40:00,71.15,71.18,71.01,71.13,49544.0,64.8914,64.9188,64.7637,64.8732,49544.0
2019-03-27 10:50:00,71.12,71.18,71.06,71.1,58953.0,64.864,64.9188,64.8093,64.8458,58953.0
2019-03-27 11:00:00,71.11,71.12,70.9,70.99,69244.0,64.8549,64.864,64.6634,64.7455,69244.0
2019-03-27 11:10:00,70.98,71.02,70.75,70.79,61313.0,64.7364,64.7728,64.5266,64.5631,61313.0
2019-03-27 11:20:00,70.79,70.82,70.59,70.59,23788.0,64.5631,64.5904,64.3807,64.3807,23788.0
2019-03-27 11:30:00,70.59,70.64,70.43,70.48,34567.0,64.3807,64.4263,64.2347,64.2803,34567.0
2019-03-27 11:40:00,70.48,70.52,70.32,70.45,33746.0,64.2803,64.3168,64.1344,64.253,33746.0
2019-03-27 11:50:00,70.45,70.6,70.42,70.51,56936.0,64.253,64.3898,64.2256,64.3077,56936.0
2019-03-27 12:00:00,70.5,70.67,70.48,70.62,30352.0,64.2986,64.4536,64.2803,64.408,30352.0
2019-03-27 12:10:00,70.62,70.68,70.59,70.63,29013.0,64.408,64.4627,64.3807,64.4171,29013.0
2019-03-27 12:20:00,70.64,70.73,70.62,70.69,25335.0,64.4263,64.5083,64.408,64.4719,25335.0
2019-03-27 12:30:00,70.68,70.74,70.66,70.66,21231.0,64.4627,64.5175,64.4445,64.4445,21231.0
2019-03-27 12:40:00,70.66,70.76,70.62,70.71,16789.0,64.4445,64.5357,64.408,64.4901,16789.0
2019-03-27 12:50:00,70.71,70.81,70.66,70.66,13538.0,64.4901,64.5813,64.4445,64.4445,13538.0
2019-03-27 13:00:00,70.66,70.68,70.61,70.61,18294.0,64.4445,64.4627,64.3989,64.3989,18294.0
2019-03-27 13:10:00,70.61,70.89,70.61,70.82,21599.0,64.3989,64.6543,64.3989,64.5904,21599.0
2019-03-27 13:20:00,70.82,70.91,70.78,70.88,19618.0,64.5904,64.6725,64.5539,64.6451,19618.0
2019-03-27 13:30:00,70.87,70.89,70.8,70.84,15163.0,64.636,64.6543,64.5722,64.6087,15163.0
2019-03-27 13:40:00,70.84,70.95,70.84,70.92,13958.0,64.6087,64.709,64.6087,64.6816,13958.0
2019-03-27 13:50:00,70.92,70.98,70.92,70.94,16558.0,64.6816,64.7364,64.6816,64.6999,16558.0
2019-03-27 14:00:00,70.95,70.99,70.89,70.99,25868.0,64.709,64.7455,64.6543,64.7455,25868.0
2019-03-27 14:10:00,71.0,71.08,70.96,70.96,21106.0,64.7546,64.8276,64.7181,64.7181,21106.0
2019-03-27 14:20:00,70.96,71.01,70.91,70.99,33337.0,64.7181,64.7637,64.6725,64.7455,33337.0
2019-03-27 14:30:00,70.99,71.06,70.88,70.89,29201.0,64.7455,64.8093,64.6451,64.6543,29201.0
2019-03-27 14:40:00,70.89,71.0,70.89,71.0,34031.0,64.6543,64.7546,64.6543,64.7546,34031.0
2019-03-27 14:50:00,71.0,71.06,70.97,71.01,32723.0,64.7546,64.8093,64.7272,64.7637,32723.0
2019-03-27 15:00:00,71.02,71.04,70.9,70.94,34389.0,64.7728,64.7911,64.6634,64.6999,34389.0
2019-03-27 15:10:00,70.95,71.04,70.95,71.04,38711.0,64.709,64.7911,64.709,64.7911,38711.0
2019-03-27 15:20:00,71.03,71.16,71.02,71.14,42566.0,64.782,64.9005,64.7728,64.8823,42566.0
2019-03-27 15:30:00,71.15,71.2,71.05,71.13,83625.0,64.8914,64.937,64.8002,64.8732,83625.0
2019-03-27 15:40:00,71.12,71.16,71.1,71.13,54647.0,64.864,64.9005,64.8458,64.8732,54647.0
2019-03-27 15:50:00,71.13,71.14,70.97,71.04,220055.0,64.8732,64.8823,64.7272,64.7911,220055.0
2019-03-28 09:30:00,71.61,71.89,71.05,71.18,95034.0,65.3109,65.5663,64.8002,64.9188,95034.0
2019-03-28 09:40:00,71.19,71.58,71.18,71.49,86595.0,64.9279,65.2836,64.9188,65.2015,86595.0
2019-03-28 09:50:00,71.5,71.71,71.45,71.68,59966.0,65.2106,65.4021,65.165,65.3748,59966.0
2019-03-28 10:00:00,71.71,71.81,71.65,71.78,74194.0,65.4021,65.4933,65.3474,65.466,74194.0
2019-03-28 10:10:00,71.78,71.84,71.58,71.63,30483.0,65.466,65.5207,65.2836,65.3292,30483.0
2019-03-28 10:20:00,71.64,71.82,71.64,71.69,34938.0,65.3383,65.5025,65.3383,65.3839,34938.0
2019-03-28 10:30:00,71.67,71.75,71.55,71.65,59166.0,65.3657,65.4386,65.2562,65.3474,59166.0
2019-03-28 10:40:00,71.65,71.79,71.56,71.56,47716.0,65.3474,65.4751,65.2653,65.2653,47716.0
2019-03-28 10:50:00,71.57,71.67,71.51,71.64,48605.0,65.2745,65.3657,65.2197,65.3383,48605.0
2019-03-28 11:00:00,71.64,71.64,71.38,71.45,82766.0,65.3383,65.3383,65.1012,65.165,82766.0
2019-03-28 11:10:00,71.44,71.51,71.28,71.29,25958.0,65.1559,65.2197,65.01,65.0191,25958.0
2019-03-28 11:20:00,71.29,71.32,71.12,71.12,32750.0,65.0191,65.0464,64.864,64.864,32750.0
2019-03-28 11:30:00,71.12,71.21,71.1,71.2,37116.0,64.864,64.9461,64.8458,64.937,37116.0
2019-03-28 11:40:00,71.2,71.31,71.08,71.31,34421.0,64.937,65.0373,64.8276,65.0373,34421.0
2019-03-28 11:50:00,71.31,71.35,71.1,71.15,29329.0,65.0373,65.0738,64.8458,64.8914,29329.0
2019-03-28 12:00:00,71.14,71.2,71.09,71.09,36258.0,64.8823,64.937,64.8367,64.8367,36258.0
2019-03-28 12:10:00,71.09,71.17,71.03,71.17,33840.0,64.8367,64.9096,64.782,64.9096,33840.0
2019-03-28 12:20:00,71.18,71.21,71.15,71.2,24709.0,64.9188,64.9461,64.8914,64.937,24709.0
2019-03-28 12:30:00,71.2,71.31,71.14,71.31,51141.0,64.937,65.0373,64.8823,65.0373,51141.0
2019-03-28 12:40:00,71.31,71.33,71.17,71.18,37408.0,65.0373,65.0556,64.9096,64.9188,37408.0
2019-03-28 12:50:00,71.19,71.29,71.18,71.28,16356.0,64.9279,65.0191,64.9188,65.01,16356.0
2019-03-28 13:00:00,71.28,71.34,71.26,71.28,25844.0,65.01,65.0647,64.9917,65.01,25844.0
2019-03-28 13:10:00,71.28,71.29,71.18,71.23,39466.0,65.01,65.0191,64.9188,64.9644,39466.0
2019-03-28 13:20:00,71.23,71.32,71.23,71.32,26495.0,64.9644,65.0464,64.9644,65.0464,26495.0
2019-03-28 13:30:00,71.31,71.34,71.21,71.21,23042.0,65.0373,65.0647,64.9461,64.9461,23042.0
2019-03-28 13:40:00,71.21,71.21,71.15,71.2,30922.0,64.9461,64.9461,64.8914,64.937,30922.0
2019-03-28 13:50:00,71.21,71.33,71.21,71.28,84651.0,64.9461,65.0556,64.9461,65.01,84651.0
2019-03-28 14:00:00,71.26,71.39,71.24,71.39,97389.0,64.9917,65.1103,64.9735,65.1103,97389.0
2019-03-28 14:10:00,71.38,71.43,71.37,71.4,29165.0,65.1012,65.1468,65.092,65.1194,29165.0
2019-03-28 14:20:00,71.41,71.41,71.32,71.41,24091.0,65.1285,65.1285,65.0464,65.1285,24091.0
2019-03-28 14:30:00,71.4,71.41,71.36,71.39,40280.0,65.1194,65.1285,65.0829,65.1103,40280.0
2019-03-28 14:40:00,71.39,71.45,71.35,71.42,42866.0,65.1103,65.165,65.0738,65.1376,42866.0
2019-03-28 14:50:00,71.42,71.54,71.4,71.53,42827.0,65.1376,65.2471,65.1194,65.238,42827.0
2019-03-28 15:00:00,71.53,71.66,71.52,71.61,49884.0,65.238,65.3565,65.2289,65.3109,49884.0
2019-03-28 15:10:00,71.61,71.65,71.57,71.59,44067.0,65.3109,65.3474,65.2745,65.2927,44067.0
2019-03-28 15:20:00,71.59,71.62,71.5,71.5,51588.0,65.2927,65.3201,65.2106,65.2106,51588.0
2019-03-28 15:30:00,71.5,71.57,71.47,71.52,67594.0,65.2106,65.2745,65.1833,65.2289,67594.0
2019-03-28 15:40:00,71.52,71.58,71.51,71.56,80012.0,65.2289,65.2836,65.2197,65.2653,80012.0
2019-03-28 15:50:00,71.56,71.64,71.55,71.59,167823.0,65.2653,65.3383,65.2562,65.2927,167823.0
2019-03-29 09:30:00,72.02,72.3,72.02,72.18,104248.0,65.6849,65.9402,65.6849,65.8308,104248.0
2019-03-29 09:40:00,72.18,72.33,72.01,72.05,66049.0,65.8308,65.9676,65.6758,65.7122,66049.0
2019-03-29 09:50:00,72.04,72.24,71.97,72.13,56170.0,65.7031,65.8855,65.6393,65.7852,56170.0
2019-03-29 10:00:00,72.14,72.28,72.11,72.27,47756.0,65.7943,65.922,65.767,65.9129,47756.0
2019-03-29 10:10:00,72.27,72.38,72.2,72.38,174983.0,65.9129,66.0132,65.849,66.0132,174983.0
2019-03-29 10:20:00,72.38,72.46,72.24,72.46,71982.0,66.0132,66.0862,65.8855,66.0862,71982.0
2019-03-29 10:30:00,72.45,72.46,72.3,72.37,58656.0,66.077,66.0862,65.9402,66.0041,58656.0
2019-03-29 10:40:00,72.37,72.39,72.2,72.34,76297.0,66.0041,66.0223,65.849,65.9767,76297.0
2019-03-29 10:50:00,72.33,72.34,72.16,72.31,94252.0,65.9676,65.9767,65.8126,65.9494,94252.0
2019-03-29 11:00:00,72.32,72.57,72.3,72.56,62725.0,65.9585,66.1865,65.9402,66.1774,62725.0
2019-03-29 11:10:00,72.56,72.6,72.5,72.56,56216.0,66.1774,66.2139,66.1226,66.1774,56216.0
2019-03-29 11:20:00,72.55,72.63,72.48,72.63,56499.0,66.1683,66.2412,66.1044,66.2412,56499.0
2019-03-29 11:30:00,72.63,72.75,72.56,72.75,134964.0,66.2412,66.3507,66.1774,66.3507,134964.0
2019-03-29 11:40:00,72.75,72.82,72.62,72.63,97783.0,66.3507,66.4145,66.2321,66.2412,97783.0
2019-03-29 11:50:00,72.63,72.69,72.59,72.66,91780.0,66.2412,66.2959,66.2047,66.2686,91780.0
2019-03-29 12:00:00,72.65,72.68,72.46,72.53,53688.0,66.2595,66.2868,66.0862,66.15,53688.0
2019-03-29 12:10:00,72.53,72.61,72.5,72.59,53604.0,66.15,66.223,66.1226,66.2047,53604.0
2019-03-29 12:20:00,72.59,72.79,72.59,72.75,47207.0,66.2047,66.3871,66.2047,66.3507,47207.0
2019-03-29 12:30:00,72.75,72.77,72.69,72.71,56700.0,66.3507,66.3689,66.2959,66.3142,56700.0
2019-03-29 12:40:00,72.72,72.73,72.61,72.7,34945.0,66.3233,66.3324,66.223,66.3051,34945.0
2019-03-29 12:50:00,72.7,72.71,72.63,72.67,48633.0,66.3051,66.3142,66.2412,66.2777,48633.0
2019-03-29 13:00:00,72.68,72.69,72.57,72.59,34652.0,66.2868,66.2959,66.1865,66.2047,34652.0
2019-03-29 13:10:00,72.59,72.6,72.54,72.59,43754.0,66.2047,66.2139,66.1591,66.2047,43754.0
2019-03-29 13:20:00,72.59,72.6,72.51,72.53,42454.0,66.2047,66.2139,66.1318,66.15,42454.0
2019-03-29 13:30:00,72.53,72.59,72.46,72.59,45573.0,66.15,66.2047,66.0862,66.2047,45573.0
2019-03-29 13:40:00,72.58,72.63,72.55,72.61,42424.0,66.1956,66.2412,66.1683,66.223,42424.0
2019-03-29 13:50:00,72.59,72.62,72.56,72.62,45579.0,66.2047,66.2321,66.1774,66.2321,45579.0
2019-03-29 14:00:00,72.62,72.68,72.6,72.65,41384.0,66.2321,66.2868,66.2139,66.2595,41384.0
2019-03-29 14:10:00,72.65,72.69,72.63,72.65,32665.0,66.2595,66.2959,66.2412,66.2595,32665.0
2019-03-29 14:20:00,72.65,72.68,72.6,72.67,43096.0,66.2595,66.2868,66.2139,66.2777,43096.0
2019-03-29 14:30:00,72.66,72.72,72.65,72.68,32923.0,66.2686,66.3233,66.2595,66.2868,32923.0
2019-03-29 14:40:00,72.68,72.72,72.63,72.7,55293.0,66.2868,66.3233,66.2412,66.3051,55293.0
2019-03-29 14:50:00,72.7,72.82,72.69,72.81,49427.0,66.3051,66.4145,66.2959,66.4054,49427.0
2019-03-29 15:00:00,72.81,72.85,72.77,72.81,57304.0,66.4054,66.4419,66.3689,66.4054,57304.0
2019-03-29 15:10:00,72.81,72.82,72.69,72.69,46474.0,66.4054,66.4145,66.2959,66.2959,46474.0
2019-03-29 15:20:00,72.69,72.71,72.57,72.61,51830.0,66.2959,66.3142,66.1865,66.223,51830.0
2019-03-29 15:30:00,72.61,72.64,72.55,72.59,88178.0,66.223,66.2503,66.1683,66.2047,88178.0
2019-03-29 15:40:00,72.59,72.6,72.49,72.5,139942.0,66.2047,66.2139,66.1135,66.1226,139942.0
2019-03-29 15:50:00,72.5,72.64,72.34,72.42,600831.0,66.1226,66.2503,65.9767,66.0497,600831.0
2019-04-01 09:30:00,73.0,73.23,72.65,72.87,158288.0,66.5787,66.7884,66.2595,66.4601,158288.0
2019-04-01 09:40:00,72.88,73.08,72.78,73.06,115062.0,66.4692,66.6516,66.378,66.6334,115062.0
2019-04-01 09:50:00,73.08,73.14,73.01,73.05,38856.0,66.6516,66.7064,66.5878,66.6243,38856.0
2019-04-01 10:00:00,73.06,73.3,73.05,73.19,63456.0,66.6334,66.8523,66.6243,66.752,63456.0
2019-04-01 10:10:00,73.17,73.26,73.09,73.24,42897.0,66.7337,66.8158,66.6607,66.7976,42897.0
2019-04-01 10:20:00,73.23,73.31,73.23,73.31,41513.0,66.7884,66.8614,66.7884,66.8614,41513.0
2019-04-01 10:30:00,73.31,73.34,73.26,73.31,38246.0,66.8614,66.8888,66.8158,66.8614,38246.0
2019-04-01 10:40:00,73.32,73.4,73.31,73.38,50814.0,66.8705,66.9435,66.8614,66.9252,50814.0
2019-04-01 10:50:00,73.39,73.58,73.34,73.56,94754.0,66.9344,67.1076,66.8888,67.0894,94754.0
2019-04-01 11:00:00,73.56,73.69,73.47,73.67,80521.0,67.0894,67.208,67.0073,67.1897,80521.0
2019-04-01 11:10:00,73.68,73.79,73.66,73.77,64877.0,67.1989,67.2992,67.1806,67.2809,64877.0
2019-04-01 11:20:00,73.77,73.77,73.63,73.68,60983.0,67.2809,67.2809,67.1532,67.1989,60983.0
2019-04-01 11:30:00,73.67,73.74,73.6,73.64,57611.0,67.1897,67.2536,67.1259,67.1624,57611.0
2019-04-01 11:40:00,73.62,73.66,73.56,73.64,37138.0,67.1441,67.1806,67.0894,67.1624,37138.0
2019-04-01 11:50:00,73.65,73.69,73.55,73.55,33251.0,67.1715,67.208,67.0803,67.0803,33251.0
2019-04-01 12:00:00,73.56,73.58,73.49,73.56,50010.0,67.0894,67.1076,67.0256,67.0894,50010.0
2019-04-01 12:10:00,73.55,73.57,73.48,73.5,51280.0,67.0803,67.0985,67.0164,67.0347,51280.0
2019-04-01 12:20:00,73.51,73.66,73.44,73.66,166792.0,67.0438,67.1806,66.98,67.1806,166792.0
2019-04-01 12:30:00,73.66,73.77,73.63,73.77,89937.0,67.1806,67.2809,67.1532,67.2809,89937.0
2019-04-01 12:40:00,73.78,73.82,73.75,73.77,35799.0,67.2901,67.3265,67.2627,67.2809,35799.0
2019-04-01 12:50:00,73.77,73.84,73.73,73.82,41232.0,67.2809,67.3448,67.2445,67.3265,41232.0
2019-04-01 13:00:00,73.83,73.86,73.79,73.81,50856.0,67.3357,67.363,67.2992,67.3174,50856.0
2019-04-01 13:10:00,73.81,73.82,73.79,73.81,27099.0,67.3174,67.3265,67.2992,67.3174,27099.0
2019-04-01 13:20:00,73.81,73.81,73.63,73.67,38461.0,67.3174,67.3174,67.1532,67.1897,38461.0
2019-04-01 13:30:00,73.67,73.73,73.64,73.67,22602.0,67.1897,67.2445,67.1624,67.1897,22602.0
2019-04-01 13:40:00,73.67,73.81,73.67,73.8,32241.0,67.1897,67.3174,67.1897,67.3083,32241.0
2019-04-01 13:50:00,73.8,73.82,73.79,73.81,58982.0,67.3083,67.3265,67.2992,67.3174,58982.0
2019-04-01 14:00:00,73.81,73.85,73.79,73.84,73042.0,67.3174,67.3539,67.2992,67.3448,73042.0
2019-04-01 14:10:00,73.84,73.87,73.8,73.86,90752.0,67.3448,67.3721,67.3083,67.363,90752.0
2019-04-01 14:20:00,73.84,73.86,73.81,73.82,38785.0,67.3448,67.363,67.3174,67.3265,38785.0
2019-04-01 14:30:00,73.82,73.88,73.8,73.81,34544.0,67.3265,67.3813,67.3083,67.3174,34544.0
2019-04-01 14:40:00,73.81,73.83,73.79,73.81,41054.0,67.3174,67.3357,67.2992,67.3174,41054.0
2019-04-01 14:50:00,73.8,73.89,73.79,73.85,42898.0,67.3083,67.3904,67.2992,67.3539,42898.0
2019-04-01 15:00:00,73.85,73.85,73.8,73.81,51009.0,67.3539,67.3539,67.3083,67.3174,51009.0
2019-04-01 15:10:00,73.81,73.9,73.8,73.88,47076.0,67.3174,67.3995,67.3083,67.3813,47076.0
2019-04-01 15:20:00,73.89,73.89,73.84,73.88,51025.0,67.3904,67.3904,67.3448,67.3813,51025.0
2019-04-01 15:30:00,73.87,73.98,73.86,73.95,109708.0,67.3721,67.4725,67.363,67.4451,109708.0
2019-04-01 15:40:00,73.96,73.97,73.86,73.89,119002.0,67.4542,67.4633,67.363,67.3904,119002.0
2019-04-01 15:50:00,73.89,73.93,73.83,73.85,286046.0,67.3904,67.4269,67.3357,67.3539,286046.0
2019-04-02 09:30:00,73.86,73.86,73.48,73.65,150340.0,67.363,67.363,67.0164,67.1715,150340.0
2019-04-02 09:40:00,73.65,73.83,73.53,73.57,99217.0,67.1715,67.3357,67.062,67.0985,99217.0
2019-04-02 09:50:00,73.58,74.18,73.58,74.18,110598.0,67.1076,67.6549,67.1076,67.6549,110598.0
2019-04-02 10:00:00,74.18,74.18,73.96,74.01,108090.0,67.6549,67.6549,67.4542,67.4998,108090.0
2019-04-02 10:10:00,74.0,74.1,73.91,74.03,70484.0,67.4907,67.5819,67.4086,67.5181,70484.0
2019-04-02 10:20:00,74.03,74.08,73.99,74.02,44036.0,67.5181,67.5637,67.4816,67.5089,44036.0
2019-04-02 10:30:00,74.02,74.03,73.97,74.0,54360.0,67.5089,67.5181,67.4633,67.4907,54360.0
2019-04-02 10:40:00,74.0,74.01,73.87,73.95,66917.0,67.4907,67.4998,67.3721,67.4451,66917.0
2019-04-02 10:50:00,73.95,73.97,73.76,73.77,70351.0,67.4451,67.4633,67.2718,67.2809,70351.0
2019-04-02 11:00:00,73.77,73.82,73.62,73.64,46581.0,67.2809,67.3265,67.1441,67.1624,46581.0
2019-04-02 11:10:00,73.64,73.78,73.61,73.76,61741.0,67.1624,67.2901,67.135,67.2718,61741.0
2019-04-02 11:20:00,73.77,73.92,73.76,73.85,50424.0,67.2809,67.4177,67.2718,67.3539,50424.0
2019-04-02 11:30:00,73.85,73.87,73.59,73.59,35919.0,67.3539,67.3721,67.1168,67.1168,35919.0
2019-04-02 11:40:00,73.6,73.62,73.52,73.58,30081.0,67.1259,67.1441,67.0529,67.1076,30081.0
2019-04-02 11:50:00,73.58,73.6,73.52,73.52,23377.0,67.1076,67.1259,67.0529,67.0529,23377.0
2019-04-02 12:00:00,73.53,73.54,73.48,73.51,29139.0,67.062,67.0712,67.0164,67.0438,29139.0
2019-04-02 12:10:00,73.51,73.56,73.44,73.47,43326.0,67.0438,67.0894,66.98,67.0073,43326.0
2019-04-02 12:20:00,73.47,73.56,73.46,73.53,41445.0,67.0073,67.0894,66.9982,67.062,41445.0
2019-04-02 12:30:00,73.53,73.59,73.48,73.51,22011.0,67.062,67.1168,67.0164,67.0438,22011.0
2019-04-02 12:40:00,73.5,73.52,73.47,73.51,22228.0,67.0347,67.0529,67.0073,67.0438,22228.0
2019-04-02 12:50:00,73.52,73.55,73.49,73.55,18802.0,67.0529,67.0803,67.0256,67.0803,18802.0
2019-04-02 13:00:00,73.53,73.59,73.51,73.56,24802.0,67.062,67.1168,67.0438,67.0894,24802.0
2019-04-02 13:10:00,73.56,73.61,73.54,73.55,32546.0,67.0894,67.135,67.0712,67.0803,32546.0
2019-04-02 13:20:00,73.55,73.57,73.52,73.53,16981.0,67.0803,67.0985,67.0529,67.062,16981.0
2019-04-02 13:30:00,73.53,73.56,73.49,73.53,43150.0,67.062,67.0894,67.0256,67.062,43150.0
2019-04-02 13:40:00,73.53,73.53,73.41,73.44,23470.0,67.062,67.062,66.9526,66.98,23470.0
2019-04-02 13:50:00,73.44,73.52,73.41,73.52,40570.0,66.98,67.0529,66.9526,67.0529,40570.0
2019-04-02 14:00:00,73.52,73.55,73.5,73.51,24490.0,67.0529,67.0803,67.0347,67.0438,24490.0
2019-04-02 14:10:00,73.52,73.56,73.48,73.55,24966.0,67.0529,67.0894,67.0164,67.0803,24966.0
2019-04-02 14:20:00,73.56,73.58,73.5,73.53,23641.0,67.0894,67.1076,67.0347,67.062,23641.0
2019-04-02 14:30:00,73.53,73.62,73.53,73.58,42529.0,67.062,67.1441,67.062,67.1076,42529.0
2019-04-02 14:40:00,73.58,73.6,73.51,73.51,23593.0,67.1076,67.1259,67.0438,67.0438,23593.0
2019-04-02 14:50:00,73.52,73.54,73.5,73.52,26217.0,67.0529,67.0712,67.0347,67.0529,26217.0
2019-04-02 15:00:00,73.53,73.65,73.5,73.65,47543.0,67.062,67.1715,67.0347,67.1715,47543.0
2019-04-02 15:10:00,73.65,73.68,73.61,73.66,45760.0,67.1715,67.1989,67.135,67.1806,45760.0
2019-04-02 15:20:00,73.66,73.7,73.65,73.7,28680.0,67.1806,67.2171,67.1715,67.2171,28680.0
2019-04-02 15:30:00,73.7,73.73,73.67,73.71,64549.0,67.2171,67.2445,67.1897,67.2262,64549.0
2019-04-02 15:40:00,73.71,73.77,73.66,73.76,124210.0,67.2262,67.2809,67.1806,67.2718,124210.0
2019-04-02 15:50:00,73.75,73.8,73.42,73.55,446501.0,67.2627,67.3083,66.9617,67.0803,446501.0
2019-04-03 09:30:00,73.9,74.14,73.82,73.92,193762.0,67.3995,67.6184,67.3265,67.4177,193762.0
2019-04-03 09:40:00,73.92,74.21,73.88,74.2,109731.0,67.4177,67.6822,67.3813,67.6731,109731.0
2019-04-03 09:50:00,74.22,74.32,74.17,74.31,57311.0,67.6914,67.7826,67.6457,67.7734,57311.0
2019-04-03 10:00:00,74.3,74.31,74.11,74.13,87079.0,67.7643,67.7734,67.591,67.6093,87079.0
2019-04-03 10:10:00,74.13,74.23,74.09,74.2,56937.0,67.6093,67.7005,67.5728,67.6731,56937.0
2019-04-03 10:20:00,74.2,74.21,74.11,74.16,41398.0,67.6731,67.6822,67.591,67.6366,41398.0
2019-04-03 10:30:00,74.16,74.2,74.12,74.18,34428.0,67.6366,67.6731,67.6001,67.6549,34428.0
2019-04-03 10:40:00,74.18,74.2,74.12,74.15,38503.0,67.6549,67.6731,67.6001,67.6275,38503.0
2019-04-03 10:50:00,74.15,74.29,74.14,74.19,49163.0,67.6275,67.7552,67.6184,67.664,49163.0
2019-04-03 11:00:00,74.19,74.42,74.19,74.39,45439.0,67.664,67.8738,67.664,67.8464,45439.0
2019-04-03 11:10:00,74.39,74.45,74.33,74.43,31755.0,67.8464,67.9011,67.7917,67.8829,31755.0
2019-04-03 11:20:00,74.44,74.44,74.34,74.4,35024.0,67.892,67.892,67.8008,67.8555,35024.0
2019-04-03 11:30:00,74.4,74.5,74.38,74.5,39791.0,67.8555,67.9467,67.8373,67.9467,39791.0
2019-04-03 11:40:00,74.5,74.55,74.45,74.47,32586.0,67.9467,67.9923,67.9011,67.9194,32586.0
2019-04-03 11:50:00,74.46,74.55,74.45,74.53,45071.0,67.9102,67.9923,67.9011,67.9741,45071.0
2019-04-03 12:00:00,74.53,74.67,74.53,74.65,31768.0,67.9741,68.1018,67.9741,68.0835,31768.0
2019-04-03 12:10:00,74.66,74.78,74.63,74.78,204314.0,68.0926,68.2021,68.0653,68.2021,204314.0
2019-04-03 12:20:00,74.78,74.85,74.66,74.71,59264.0,68.2021,68.2659,68.0926,68.1382,59264.0
2019-04-03 12:30:00,74.71,74.73,74.63,74.65,112787.0,68.1382,68.1565,68.0653,68.0835,112787.0
2019-04-03 12:40:00,74.65,74.72,74.55,74.57,39863.0,68.0835,68.1474,67.9923,68.0106,39863.0
2019-04-03 12:50:00,74.57,74.57,74.5,74.54,19188.0,68.0106,68.0106,67.9467,67.9832,19188.0
2019-04-03 13:00:00,74.53,74.57,74.46,74.52,79823.0,67.9741,68.0106,67.9102,67.965,79823.0
2019-04-03 13:10:00,74.52,74.52,74.39,74.42,62972.0,67.965,67.965,67.8464,67.8738,62972.0
2019-04-03 13:20:00,74.43,74.5,74.4,74.42,41426.0,67.8829,67.9467,67.8555,67.8738,41426.0
2019-04-03 13:30:00,74.42,74.46,74.37,74.37,32691.0,67.8738,67.9102,67.8282,67.8282,32691.0
2019-04-03 13:40:00,74.37,74.37,74.28,74.31,21870.0,67.8282,67.8282,67.7461,67.7734,21870.0
2019-04-03 13:50:00,74.29,74.3,74.18,74.2,24512.0,67.7552,67.7643,67.6549,67.6731,24512.0
2019-04-03 14:00:00,74.19,74.22,74.11,74.15,30053.0,67.664,67.6914,67.591,67.6275,30053.0
2019-04-03 14:10:00,74.14,74.15,74.09,74.15,23096.0,67.6184,67.6275,67.5728,67.6275,23096.0
2019-04-03 14:20:00,74.14,74.28,74.14,74.26,43036.0,67.6184,67.7461,67.6184,67.7278,43036.0
2019-04-03 14:30:00,74.25,74.31,74.11,74.13,107671.0,67.7187,67.7734,67.591,67.6093,107671.0
2019-04-03 14:40:00,74.13,74.15,74.01,74.08,41330.0,67.6093,67.6275,67.4998,67.5637,41330.0
2019-04-03 14:50:00,74.08,74.13,74.07,74.09,45285.0,67.5637,67.6093,67.5545,67.5728,45285.0
2019-04-03 15:00:00,74.09,74.12,74.01,74.01,39434.0,67.5728,67.6001,67.4998,67.4998,39434.0
2019-04-03 15:10:00,74.0,74.02,73.9,73.91,146380.0,67.4907,67.5089,67.3995,67.4086,146380.0
2019-04-03 15:20:00,73.91,74.02,73.87,73.98,57669.0,67.4086,67.5089,67.3721,67.4725,57669.0
2019-04-03 15:30:00,73.98,74.09,73.93,74.06,79305.0,67.4725,67.5728,67.4269,67.5454,79305.0
2019-04-03 15:40:00,74.06,74.1,74.01,74.05,102229.0,67.5454,67.5819,67.4998,67.5363,102229.0
2019-04-03 15:50:00,74.05,74.23,74.04,74.17,288025.0,67.5363,67.7005,67.5272,67.6457,288025.0
2019-04-04 09:30:00,74.3,74.4,74.23,74.3,152324.0,67.7643,67.8555,67.7005,67.7643,152324.0
2019-04-04 09:40:00,74.29,74.36,74.12,74.26,53510.0,67.7552,67.819,67.6001,67.7278,53510.0
2019-04-04 09:50:00,74.26,74.3,74.09,74.16,52249.0,67.7278,67.7643,67.5728,67.6366,52249.0
2019-04-04 10:00:00,74.17,74.22,74.06,74.09,47090.0,67.6457,67.6914,67.5454,67.5728,47090.0
2019-04-04 10:10:00,74.09,74.11,73.95,73.97,28741.0,67.5728,67.591,67.4451,67.4633,28741.0
2019-04-04 10:20:00,73.97,73.99,73.7,73.72,66683.0,67.4633,67.4816,67.2171,67.2353,66683.0
2019-04-04 10:30:00,73.72,73.87,73.63,73.85,79313.0,67.2353,67.3721,67.1532,67.3539,79313.0
2019-04-04 10:40:00,73.86,74.05,73.85,74.05,30989.0,67.363,67.5363,67.3539,67.5363,30989.0
2019-04-04 10:50:00,74.04,74.07,73.91,73.91,35984.0,67.5272,67.5545,67.4086,67.4086,35984.0
2019-04-04 11:00:00,73.91,73.92,73.77,73.8,31865.0,67.4086,67.4177,67.2809,67.3083,31865.0
2019-04-04 11:10:00,73.77,73.78,73.53,73.55,24193.0,67.2809,67.2901,67.062,67.0803,24193.0
2019-04-04 11:20:00,73.57,73.7,73.51,73.63,30805.0,67.0985,67.2171,67.0438,67.1532,30805.0
2019-04-04 11:30:00,73.63,73.69,73.54,73.69,28935.0,67.1532,67.208,67.0712,67.208,28935.0
2019-04-04 11:40:00,73.69,73.7,73.57,73.59,19584.0,67.208,67.2171,67.0985,67.1168,19584.0
2019-04-04 11:50:00,73.57,73.57,73.45,73.49,26205.0,67.0985,67.0985,66.9891,67.0256,26205.0
2019-04-04 12:00:00,73.47,73.5,73.42,73.45,23561.0,67.0073,67.0347,66.9617,66.9891,23561.0
2019-04-04 12:10:00,73.45,73.47,73.31,73.34,41606.0,66.9891,67.0073,66.8614,66.8888,41606.0
2019-04-04 12:20:00,73.34,73.42,73.33,73.38,29761.0,66.8888,66.9617,66.8796,66.9252,29761.0
2019-04-04 12:30:00,73.38,73.48,73.33,73.44,26472.0,66.9252,67.0164,66.8796,66.98,26472.0
2019-04-04 12:40:00,73.43,73.48,73.37,73.41,24229.0,66.9708,67.0164,66.9161,66.9526,24229.0
2019-04-04 12:50:00,73.41,73.54,73.41,73.51,17606.0,66.9526,67.0712,66.9526,67.0438,17606.0
2019-04-04 13:00:00,73.5,73.51,73.43,73.5,19899.0,67.0347,67.0438,66.9708,67.0347,19899.0
2019-04-04 13:10:00,73.5,73.54,73.47,73.54,23077.0,67.0347,67.0712,67.0073,67.0712,23077.0
2019-04-04 13:20:00,73.54,73.6,73.54,73.57,24801.0,67.0712,67.1259,67.0712,67.0985,24801.0
2019-04-04 13:30:00,73.56,73.61,73.55,73.59,24827.0,67.0894,67.135,67.0803,67.1168,24827.0
2019-04-04 13:40:00,73.59,73.61,73.55,73.55,22125.0,67.1168,67.135,67.0803,67.0803,22125.0
2019-04-04 13:50:00,73.54,73.59,73.49,73.52,20439.0,67.0712,67.1168,67.0256,67.0529,20439.0
2019-04-04 14:00:00,73.52,73.54,73.48,73.53,21874.0,67.0529,67.0712,67.0164,67.062,21874.0
2019-04-04 14:10:00,73.54,73.64,73.54,73.6,24110.0,67.0712,67.1624,67.0712,67.1259,24110.0
2019-04-04 14:20:00,73.6,73.71,73.6,73.7,30773.0,67.1259,67.2262,67.1259,67.2171,30773.0
2019-04-04 14:30:00,73.7,73.73,73.65,73.67,21968.0,67.2171,67.2445,67.1715,67.1897,21968.0
2019-04-04 14:40:00,73.67,73.7,73.64,73.68,23031.0,67.1897,67.2171,67.1624,67.1989,23031.0
2019-04-04 14:50:00,73.68,73.72,73.66,73.67,19749.0,67.1989,67.2353,67.1806,67.1897,19749.0
2019-04-04 15:00:00,73.67,73.68,73.59,73.63,26796.0,67.1897,67.1989,67.1168,67.1532,26796.0
2019-04-04 15:10:00,73.62,73.72,73.62,73.72,35191.0,67.1441,67.2353,67.1441,67.2353,35191.0
2019-04-04 15:20:00,73.72,73.77,73.68,73.73,41034.0,67.2353,67.2809,67.1989,67.2445,41034.0
2019-04-04 15:30:00,73.74,73.81,73.74,73.8,48158.0,67.2536,67.3174,67.2536,67.3083,48158.0
2019-04-04 15:40:00,73.8,73.81,73.76,73.77,56981.0,67.3083,67.3174,67.2718,67.2809,56981.0
2019-04-04 15:50:00,73.77,73.91,73.72,73.79,255033.0,67.2809,67.4086,67.2353,67.2992,255033.0
2019-04-05 09:30:00,73.85,74.42,73.13,73.99,56961.0,67.3539,67.8738,66.6972,67.4816,56961.0
2019-04-05 09:40:00,74.0,74.07,73.84,73.92,61646.0,67.4907,67.5545,67.3448,67.4177,61646.0
2019-04-05 09:50:00,73.92,74.01,73.81,74.0,30108.0,67.4177,67.4998,67.3174,67.4907,30108.0
2019-04-05 10:00:00,74.0,74.16,73.94,74.15,43110.0,67.4907,67.6366,67.436,67.6275,43110.0
2019-04-05 10:10:00,74.16,74.17,74.06,74.06,55544.0,67.6366,67.6457,67.5454,67.5454,55544.0
2019-04-05 10:20:00,74.06,74.11,73.96,74.0,40799.0,67.5454,67.591,67.4542,67.4907,40799.0
2019-04-05 10:30:00,74.01,74.05,73.93,73.96,27358.0,67.4998,67.5363,67.4269,67.4542,27358.0
2019-04-05 10:40:00,73.97,73.97,73.82,73.83,29244.0,67.4633,67.4633,67.3265,67.3357,29244.0
2019-04-05 10:50:00,73.83,73.9,73.8,73.9,64439.0,67.3357,67.3995,67.3083,67.3995,64439.0
2019-04-05 11:00:00,73.9,74.04,73.89,73.98,39017.0,67.3995,67.5272,67.3904,67.4725,39017.0
2019-04-05 11:10:00,73.98,74.11,73.98,74.07,40455.0,67.4725,67.591,67.4725,67.5545,40455.0
2019-04-05 11:20:00,74.08,74.1,73.93,73.97,42346.0,67.5637,67.5819,67.4269,67.4633,42346.0
2019-04-05 11:30:00,73.96,73.99,73.85,73.88,58207.0,67.4542,67.4816,67.3539,67.3813,58207.0
2019-04-05 11:40:00,73.88,73.91,73.85,73.87,25059.0,67.3813,67.4086,67.3539,67.3721,25059.0
2019-04-05 11:50:00,73.88,73.96,73.85,73.89,18475.0,67.3813,67.4542,67.3539,67.3904,18475.0
2019-04-05 12:00:00,73.9,73.96,73.89,73.94,18929.0,67.3995,67.4542,67.3904,67.436,18929.0
2019-04-05 12:10:00,73.93,74.01,73.92,74.01,17191.0,67.4269,67.4998,67.4177,67.4998,17191.0
2019-04-05 12:20:00,74.01,74.02,73.98,74.01,24404.0,67.4998,67.5089,67.4725,67.4998,24404.0
2019-04-05 12:30:00,74.02,74.05,73.94,73.94,34132.0,67.5089,67.5363,67.436,67.436,34132.0
2019-04-05 12:40:00,73.93,74.0,73.92,74.0,14038.0,67.4269,67.4907,67.4177,67.4907,14038.0
2019-04-05 12:50:00,74.0,74.0,73.94,73.97,17044.0,67.4907,67.4907,67.436,67.4633,17044.0
2019-04-05 13:00:00,73.97,74.04,73.97,74.04,35206.0,67.4633,67.5272,67.4633,67.5272,35206.0
2019-04-05 13:10:00,74.04,74.09,74.01,74.02,26899.0,67.5272,67.5728,67.4998,67.5089,26899.0
2019-04-05 13:20:00,74.02,74.1,74.0,74.09,23443.0,67.5089,67.5819,67.4907,67.5728,23443.0
2019-04-05 13:30:00,74.08,74.13,74.07,74.1,26857.0,67.5637,67.6093,67.5545,67.5819,26857.0
2019-04-05 13:40:00,74.08,74.12,74.07,74.1,22760.0,67.5637,67.6001,67.5545,67.5819,22760.0
2019-04-05 13:50:00,74.1,74.12,74.03,74.12,29522.0,67.5819,67.6001,67.5181,67.6001,29522.0
2019-04-05 14:00:00,74.12,74.18,74.1,74.17,29784.0,67.6001,67.6549,67.5819,67.6457,29784.0
2019-04-05 14:10:00,74.17,74.22,74.09,74.1,37788.0,67.6457,67.6914,67.5728,67.5819,37788.0
2019-04-05 14:20:00,74.11,74.16,74.05,74.16,32518.0,67.591,67.6366,67.5363,67.6366,32518.0
2019-04-05 14:30:00,74.16,74.22,74.14,74.22,40262.0,67.6366,67.6914,67.6184,67.6914,40262.0
2019-04-05 14:40:00,74.22,74.22,74.12,74.13,33682.0,67.6914,67.6914,67.6001,67.6093,33682.0
2019-04-05 14:50:00,74.12,74.17,74.11,74.15,55299.0,67.6001,67.6457,67.591,67.6275,55299.0
2019-04-05 15:00:00,74.16,74.22,74.11,74.13,41988.0,67.6366,67.6914,67.591,67.6093,41988.0
2019-04-05 15:10:00,74.12,74.14,74.07,74.14,38881.0,67.6001,67.6184,67.5545,67.6184,38881.0
2019-04-05 15:20:00,74.14,74.24,74.13,74.22,40710.0,67.6184,67.7096,67.6093,67.6914,40710.0
2019-04-05 15:30:00,74.22,74.25,74.13,74.13,113145.0,67.6914,67.7187,67.6093,67.6093,113145.0
2019-04-05 15:40:00,74.14,74.15,74.08,74.11,53893.0,67.6184,67.6275,67.5637,67.591,53893.0
2019-04-05 15:50:00,74.1,74.24,74.09,74.21,270828.0,67.5819,67.7096,67.5728,67.6822,270828.0
2019-04-08 09:30:00,74.26,74.39,73.86,73.94,56909.0,67.7278,67.8464,67.363,67.436,56909.0
2019-04-08 09:40:00,73.95,73.99,73.77,73.89,29918.0,67.4451,67.4816,67.2809,67.3904,29918.0
2019-04-08 09:50:00,73.89,73.93,73.77,73.8,36028.0,67.3904,67.4269,67.2809,67.3083,36028.0
2019-04-08 10:00:00,73.8,73.82,73.56,73.69,48683.0,67.3083,67.3265,67.0894,67.208,48683.0
2019-04-08 10:10:00,73.69,74.01,73.6,73.97,72448.0,67.208,67.4998,67.1259,67.4633,72448.0
2019-04-08 10:20:00,73.98,73.98,73.82,73.85,21086.0,67.4725,67.4725,67.3265,67.3539,21086.0
2019-04-08 10:30:00,73.86,73.98,73.84,73.84,32407.0,67.363,67.4725,67.3448,67.3448,32407.0
2019-04-08 10:40:00,73.83,73.95,73.81,73.92,39191.0,67.3357,67.4451,67.3174,67.4177,39191.0
2019-04-08 10:50:00,73.93,74.03,73.93,73.96,22928.0,67.4269,67.5181,67.4269,67.4542,22928.0
2019-04-08 11:00:00,73.96,74.03,73.95,73.98,28743.0,67.4542,67.5181,67.4451,67.4725,28743.0
2019-04-08 11:10:00,73.98,74.05,73.97,74.03,29491.0,67.4725,67.5363,67.4633,67.5181,29491.0
2019-04-08 11:20:00,74.03,74.08,73.93,74.06,112555.0,67.5181,67.5637,67.4269,67.5454,112555.0
2019-04-08 11:30:00,74.06,74.18,74.04,74.16,41760.0,67.5454,67.6549,67.5272,67.6366,41760.0
2019-04-08 11:40:00,74.17,74.22,74.13,74.14,38324.0,67.6457,67.6914,67.6093,67.6184,38324.0
2019-04-08 11:50:00,74.14,74.22,74.13,74.21,39257.0,67.6184,67.6914,67.6093,67.6822,39257.0
2019-04-08 12:00:00,74.2,74.22,74.1,74.18,59056.0,67.6731,67.6914,67.5819,67.6549,59056.0
2019-04-08 12:10:00,74.18,74.21,74.14,74.17,35314.0,67.6549,67.6822,67.6184,67.6457,35314.0
2019-04-08 12:20:00,74.17,74.22,74.16,74.18,23535.0,67.6457,67.6914,67.6366,67.6549,23535.0
2019-04-08 12:30:00,74.17,74.41,74.16,74.41,85346.0,67.6457,67.8646,67.6366,67.8646,85346.0
2019-04-08 12:40:00,74.41,74.44,74.17,74.19,124220.0,67.8646,67.892,67.6457,67.664,124220.0
2019-04-08 12:50:00,74.2,74.22,74.12,74.15,28719.0,67.6731,67.6914,67.6001,67.6275,28719.0
2019-04-08 13:00:00,74.15,74.2,74.13,74.2,13472.0,67.6275,67.6731,67.6093,67.6731,13472.0
2019-04-08 13:10:00,74.19,74.31,74.18,74.28,19528.0,67.664,67.7734,67.6549,67.7461,19528.0
2019-04-08 13:20:00,74.28,74.32,74.24,74.27,14677.0,67.7461,67.7826,67.7096,67.737,14677.0
2019-04-08 13:30:00,74.26,74.37,74.23,74.27,38905.0,67.7278,67.8282,67.7005,67.737,38905.0
2019-04-08 13:40:00,74.28,74.31,74.25,74.29,30162.0,67.7461,67.7734,67.7187,67.7552,30162.0
2019-04-08 13:50:00,74.27,74.32,74.26,74.29,30604.0,67.737,67.7826,67.7278,67.7552,30604.0
2019-04-08 14:00:00,74.3,74.35,74.24,74.34,33358.0,67.7643,67.8099,67.7096,67.8008,33358.0
2019-04-08 14:10:00,74.34,74.35,74.27,74.31,25773.0,67.8008,67.8099,67.737,67.7734,25773.0
2019-04-08 14:20:00,74.31,74.31,74.25,74.29,26162.0,67.7734,67.7734,67.7187,67.7552,26162.0
2019-04-08 14:30:00,74.29,74.29,74.14,74.14,48566.0,67.7552,67.7552,67.6184,67.6184,48566.0
2019-04-08 14:40:00,74.14,74.16,74.11,74.12,25185.0,67.6184,67.6366,67.591,67.6001,25185.0
2019-04-08 14:50:00,74.12,74.14,74.08,74.13,33985.0,67.6001,67.6184,67.5637,67.6093,33985.0
2019-04-08 15:00:00,74.13,74.24,74.05,74.24,77084.0,67.6093,67.7096,67.5363,67.7096,77084.0
2019-04-08 15:10:00,74.23,74.34,74.2,74.34,42791.0,67.7005,67.8008,67.6731,67.8008,42791.0
2019-04-08 15:20:00,74.34,74.34,74.21,74.25,87760.0,67.8008,67.8008,67.6822,67.7187,87760.0
2019-04-08 15:30:00,74.24,74.34,74.22,74.28,95964.0,67.7096,67.8008,67.6914,67.7461,95964.0
2019-04-08 15:40:00,74.28,74.39,74.26,74.39,97388.0,67.7461,67.8464,67.7278,67.8464,97388.0
2019-04-08 15:50:00,74.39,74.45,74.35,74.41,180916.0,67.8464,67.9011,67.8099,67.8646,180916.0
2019-04-09 09:30:00,73.89,74.17,73.8,73.99,67324.0,67.3904,67.6457,67.3083,67.4816,67324.0
2019-04-09 09:40:00,73.94,73.97,73.72,73.77,92953.0,67.436,67.4633,67.2353,67.2809,92953.0
2019-04-09 09:50:00,73.76,73.91,73.76,73.9,31659.0,67.2718,67.4086,67.2718,67.3995,31659.0
2019-04-09 10:00:00,73.9,73.91,73.75,73.89,61892.0,67.3995,67.4086,67.2627,67.3904,61892.0
2019-04-09 10:10:00,73.88,74.01,73.84,73.98,33415.0,67.3813,67.4998,67.3448,67.4725,33415.0
2019-04-09 10:20:00,73.96,74.07,73.94,74.02,28129.0,67.4542,67.5545,67.436,67.5089,28129.0
2019-04-09 10:30:00,74.04,74.15,74.01,74.06,24548.0,67.5272,67.6275,67.4998,67.5454,24548.0
2019-04-09 10:40:00,74.06,74.11,73.99,74.06,35188.0,67.5454,67.591,67.4816,67.5454,35188.0
2019-04-09 10:50:00,74.06,74.19,74.04,74.17,23266.0,67.5454,67.664,67.5272,67.6457,23266.0
2019-04-09 11:00:00,74.18,74.32,74.18,74.24,26750.0,67.6549,67.7826,67.6549,67.7096,26750.0
2019-04-09 11:10:00,74.23,74.26,74.16,74.21,26424.0,67.7005,67.7278,67.6366,67.6822,26424.0
2019-04-09 11:20:00,74.21,74.33,74.19,74.31,24169.0,67.6822,67.7917,67.664,67.7734,24169.0
2019-04-09 11:30:00,74.32,74.4,74.28,74.29,24772.0,67.7826,67.8555,67.7461,67.7552,24772.0
2019-04-09 11:40:00,74.29,74.39,74.26,74.39,22671.0,67.7552,67.8464,67.7278,67.8464,22671.0
2019-04-09 11:50:00,74.38,74.48,74.31,74.43,29264.0,67.8373,67.9285,67.7734,67.8829,29264.0
2019-04-09 12:00:00,74.43,74.5,74.38,74.45,45668.0,67.8829,67.9467,67.8373,67.9011,45668.0
2019-04-09 12:10:00,74.44,74.52,74.41,74.44,39957.0,67.892,67.965,67.8646,67.892,39957.0
2019-04-09 12:20:00,74.44,74.45,74.36,74.45,20328.0,67.892,67.9011,67.819,67.9011,20328.0
2019-04-09 12:30:00,74.45,74.5,74.43,74.5,33450.0,67.9011,67.9467,67.8829,67.9467,33450.0
2019-04-09 12:40:00,74.5,74.5,74.46,74.47,29480.0,67.9467,67.9467,67.9102,67.9194,29480.0
2019-04-09 12:50:00,74.48,74.5,74.45,74.48,52976.0,67.9285,67.9467,67.9011,67.9285,52976.0
2019-04-09 13:00:00,74.49,74.5,74.45,74.46,31932.0,67.9376,67.9467,67.9011,67.9102,31932.0
2019-04-09 13:10:00,74.46,74.5,74.45,74.48,35030.0,67.9102,67.9467,67.9011,67.9285,35030.0
2019-04-09 13:20:00,74.48,74.48,74.4,74.42,26995.0,67.9285,67.9285,67.8555,67.8738,26995.0
2019-04-09 13:30:00,74.41,74.47,74.4,74.46,16333.0,67.8646,67.9194,67.8555,67.9102,16333.0
2019-04-09 13:40:00,74.45,74.46,74.41,74.44,12364.0,67.9011,67.9102,67.8646,67.892,12364.0
2019-04-09 13:50:00,74.43,74.43,74.37,74.42,35034.0,67.8829,67.8829,67.8282,67.8738,35034.0
2019-04-09 14:00:00,74.42,74.43,74.31,74.36,34300.0,67.8738,67.8829,67.7734,67.819,34300.0
2019-04-09 14:10:00,74.35,74.37,74.31,74.33,18179.0,67.8099,67.8282,67.7734,67.7917,18179.0
2019-04-09 14:20:00,74.33,74.34,74.3,74.34,33966.0,67.7917,67.8008,67.7643,67.8008,33966.0
2019-04-09 14:30:00,74.34,74.36,74.32,74.35,23096.0,67.8008,67.819,67.7826,67.8099,23096.0
2019-04-09 14:40:00,74.35,74.35,74.17,74.19,40954.0,67.8099,67.8099,67.6457,67.664,40954.0
2019-04-09 14:50:00,74.19,74.22,74.17,74.2,21553.0,67.664,67.6914,67.6457,67.6731,21553.0
2019-04-09 15:00:00,74.2,74.27,74.19,74.2,21858.0,67.6731,67.737,67.664,67.6731,21858.0
2019-04-09 15:10:00,74.2,74.22,74.17,74.21,22333.0,67.6731,67.6914,67.6457,67.6822,22333.0
2019-04-09 15:20:00,74.2,74.23,74.13,74.17,70413.0,67.6731,67.7005,67.6093,67.6457,70413.0
2019-04-09 15:30:00,74.17,74.34,74.16,74.34,53732.0,67.6457,67.8008,67.6366,67.8008,53732.0
2019-04-09 15:40:00,74.34,74.34,74.28,74.31,53657.0,67.8008,67.8008,67.7461,67.7734,53657.0
2019-04-09 15:50:00,74.32,74.39,74.24,74.38,188654.0,67.7826,67.8464,67.7096,67.8373,188654.0
2019-04-10 09:30:00,74.45,74.55,74.31,74.45,98605.0,67.9011,67.9923,67.7734,67.9011,98605.0
2019-04-10 09:40:00,74.45,74.56,74.34,74.55,71939.0,67.9011,68.0014,67.8008,67.9923,71939.0
2019-04-10 09:50:00,74.53,74.55,74.42,74.51,33395.0,67.9741,67.9923,67.8738,67.9558,33395.0
2019-04-10 10:00:00,74.51,74.54,74.35,74.35,31339.0,67.9558,67.9832,67.8099,67.8099,31339.0
2019-04-10 10:10:00,74.34,74.49,74.32,74.44,24530.0,67.8008,67.9376,67.7826,67.892,24530.0
2019-04-10 10:20:00,74.42,74.43,74.32,74.34,22852.0,67.8738,67.8829,67.7826,67.8008,22852.0
2019-04-10 10:30:00,74.35,74.53,74.34,74.52,17648.0,67.8099,67.9741,67.8008,67.965,17648.0
2019-04-10 10:40:00,74.52,74.58,74.49,74.58,21061.0,67.965,68.0197,67.9376,68.0197,21061.0
2019-04-10 10:50:00,74.59,74.6,74.53,74.59,19940.0,68.0288,68.0379,67.9741,68.0288,19940.0
2019-04-10 11:00:00,74.59,74.75,74.59,74.75,36476.0,68.0288,68.1747,68.0288,68.1747,36476.0
2019-04-10 11:10:00,74.74,74.77,74.69,74.72,24337.0,68.1656,68.193,68.12,68.1474,24337.0
2019-04-10 11:20:00,74.73,74.73,74.6,74.64,25019.0,68.1565,68.1565,68.0379,68.0744,25019.0
2019-04-10 11:30:00,74.65,74.73,74.63,74.73,19972.0,68.0835,68.1565,68.0653,68.1565,19972.0
2019-04-10 11:40:00,74.73,74.74,74.68,74.68,12791.0,68.1565,68.1656,68.1109,68.1109,12791.0
2019-04-10 11:50:00,74.71,74.71,74.64,74.69,19526.0,68.1382,68.1382,68.0744,68.12,19526.0
2019-04-10 12:00:00,74.7,74.75,74.68,74.7,18785.0,68.1291,68.1747,68.1109,68.1291,18785.0
2019-04-10 12:10:00,74.7,74.7,74.64,74.65,13364.0,68.1291,68.1291,68.0744,68.0835,13364.0
2019-04-10 12:20:00,74.65,74.68,74.64,74.67,13437.0,68.0835,68.1109,68.0744,68.1018,13437.0
2019-04-10 12:30:00,74.67,74.7,74.64,74.68,23989.0,68.1018,68.1291,68.0744,68.1109,23989.0
2019-04-10 12:40:00,74.67,74.69,74.58,74.59,12850.0,68.1018,68.12,68.0197,68.0288,12850.0
2019-04-10 12:50:00,74.59,74.59,74.54,74.56,17161.0,68.0288,68.0288,67.9832,68.0014,17161.0
2019-04-10 13:00:00,74.56,74.59,74.52,74.57,20159.0,68.0014,68.0288,67.965,68.0106,20159.0
2019-04-10 13:10:00,74.55,74.56,74.52,74.55,10458.0,67.9923,68.0014,67.965,67.9923,10458.0
2019-04-10 13:20:00,74.55,74.55,74.48,74.48,14932.0,67.9923,67.9923,67.9285,67.9285,14932.0
2019-04-10 13:30:00,74.48,74.51,74.47,74.47,16345.0,67.9285,67.9558,67.9194,67.9194,16345.0
2019-04-10 13:40:00,74.47,74.57,74.47,74.52,33848.0,67.9194,68.0106,67.9194,67.965,33848.0
2019-04-10 13:50:00,74.52,74.55,74.5,74.51,11702.0,67.965,67.9923,67.9467,67.9558,11702.0
2019-04-10 14:00:00,74.52,74.57,74.48,74.49,19010.0,67.965,68.0106,67.9285,67.9376,19010.0
2019-04-10 14:10:00,74.49,74.54,74.43,74.54,18319.0,67.9376,67.9832,67.8829,67.9832,18319.0
2019-04-10 14:20:00,74.54,74.54,74.37,74.47,29823.0,67.9832,67.9832,67.8282,67.9194,29823.0
2019-04-10 14:30:00,74.46,74.48,74.44,74.46,18705.0,67.9102,67.9285,67.892,67.9102,18705.0
2019-04-10 14:40:00,74.47,74.53,74.47,74.53,17498.0,67.9194,67.9741,67.9194,67.9741,17498.0
2019-04-10 14:50:00,74.53,74.59,74.53,74.58,22285.0,67.9741,68.0288,67.9741,68.0197,22285.0
2019-04-10 15:00:00,74.59,74.68,74.57,74.68,30720.0,68.0288,68.1109,68.0106,68.1109,30720.0
2019-04-10 15:10:00,74.68,74.73,74.63,74.65,33554.0,68.1109,68.1565,68.0653,68.0835,33554.0
2019-04-10 15:20:00,74.65,74.66,74.61,74.61,22983.0,68.0835,68.0926,68.047,68.047,22983.0
2019-04-10 15:30:00,74.62,74.72,74.62,74.63,41153.0,68.0562,68.1474,68.0562,68.0653,41153.0
2019-04-10 15:40:00,74.63,74.65,74.58,74.6,50408.0,68.0653,68.0835,68.0197,68.0379,50408.0
2019-04-10 15:50:00,74.6,74.61,74.52,74.59,160241.0,68.0379,68.047,67.965,68.0288,160241.0
2019-04-11 09:30:00,74.67,74.78,74.5,74.55,50599.0,68.1018,68.2021,67.9467,67.9923,50599.0
2019-04-11 09:40:00,74.56,74.58,74.36,74.4,95934.0,68.0014,68.0197,67.819,67.8555,95934.0
2019-04-11 09:50:00,74.4,74.47,74.29,74.34,17864.0,67.8555,67.9194,67.7552,67.8008,17864.0
2019-04-11 10:00:00,74.34,74.36,74.09,74.13,50469.0,67.8008,67.819,67.5728,67.6093,50469.0
2019-04-11 10:10:00,74.13,74.28,74.09,74.24,24145.0,67.6093,67.7461,67.5728,67.7096,24145.0
2019-04-11 10:20:00,74.24,74.32,74.23,74.31,17457.0,67.7096,67.7826,67.7005,67.7734,17457.0
2019-04-11 10:30:00,74.31,74.37,74.28,74.36,16682.0,67.7734,67.8282,67.7461,67.819,16682.0
2019-04-11 10:40:00,74.37,74.49,74.36,74.48,16856.0,67.8282,67.9376,67.819,67.9285,16856.0
2019-04-11 10:50:00,74.48,74.53,74.46,74.52,19395.0,67.9285,67.9741,67.9102,67.965,19395.0
2019-04-11 11:00:00,74.53,74.59,74.42,74.45,43483.0,67.9741,68.0288,67.8738,67.9011,43483.0
2019-04-11 11:10:00,74.45,74.52,74.38,74.52,18901.0,67.9011,67.965,67.8373,67.965,18901.0
2019-04-11 11:20:00,74.52,74.52,74.45,74.47,19601.0,67.965,67.965,67.9011,67.9194,19601.0
2019-04-11 11:30:00,74.45,74.49,74.37,74.38,25501.0,67.9011,67.9376,67.8282,67.8373,25501.0
2019-04-11 11:40:00,74.38,74.38,74.23,74.35,33278.0,67.8373,67.8373,67.7005,67.8099,33278.0
2019-04-11 11:50:00,74.34,74.36,74.28,74.29,18772.0,67.8008,67.819,67.7461,67.7552,18772.0
2019-04-11 12:00:00,74.28,74.35,74.28,74.33,15182.0,67.7461,67.8099,67.7461,67.7917,15182.0
2019-04-11 12:10:00,74.32,74.34,74.27,74.29,13650.0,67.7826,67.8008,67.737,67.7552,13650.0
2019-04-11 12:20:00,74.29,74.34,74.18,74.2,35588.0,67.7552,67.8008,67.6549,67.6731,35588.0
2019-04-11 12:30:00,74.2,74.22,74.14,74.18,36281.0,67.6731,67.6914,67.6184,67.6549,36281.0
2019-04-11 12:40:00,74.18,74.24,74.14,74.23,16428.0,67.6549,67.7096,67.6184,67.7005,16428.0
2019-04-11 12:50:00,74.24,74.36,74.24,74.33,13616.0,67.7096,67.819,67.7096,67.7917,13616.0
2019-04-11 13:00:00,74.33,74.4,74.32,74.36,16174.0,67.7917,67.8555,67.7826,67.819,16174.0
2019-04-11 13:10:00,74.36,74.38,74.32,74.35,9149.0,67.819,67.8373,67.7826,67.8099,9149.0
2019-04-11 13:20:00,74.36,74.39,74.33,74.34,16749.0,67.819,67.8464,67.7917,67.8008,16749.0
2019-04-11 13:30:00,74.34,74.35,74.27,74.31,12103.0,67.8008,67.8099,67.737,67.7734,12103.0
2019-04-11 13:40:00,74.31,74.31,74.25,74.26,10861.0,67.7734,67.7734,67.7187,67.7278,10861.0
2019-04-11 13:50:00,74.26,74.27,74.19,74.21,17068.0,67.7278,67.737,67.664,67.6822,17068.0
2019-04-11 14:00:00,74.22,74.31,74.21,74.26,19354.0,67.6914,67.7734,67.6822,67.7278,19354.0
2019-04-11 14:10:00,74.25,74.25,74.16,74.17,22723.0,67.7187,67.7187,67.6366,67.6457,22723.0
2019-04-11 14:20:00,74.17,74.18,74.09,74.09,21788.0,67.6457,67.6549,67.5728,67.5728,21788.0
2019-04-11 14:30:00,74.09,74.14,74.08,74.09,23741.0,67.5728,67.6184,67.5637,67.5728,23741.0
2019-04-11 14:40:00,74.08,74.19,74.08,74.15,26809.0,67.5637,67.664,67.5637,67.6275,26809.0
2019-04-11 14:50:00,74.15,74.16,74.08,74.13,39847.0,67.6275,67.6366,67.5637,67.6093,39847.0
2019-04-11 15:00:00,74.13,74.19,74.12,74.16,23629.0,67.6093,67.664,67.6001,67.6366,23629.0
2019-04-11 15:10:00,74.15,74.17,74.12,74.17,33642.0,67.6275,67.6457,67.6001,67.6457,33642.0
2019-04-11 15:20:00,74.17,74.17,74.11,74.13,24018.0,67.6457,67.6457,67.591,67.6093,24018.0
2019-04-11 15:30:00,74.12,74.17,74.12,74.16,45137.0,67.6001,67.6457,67.6001,67.6366,45137.0
2019-04-11 15:40:00,74.15,74.16,74.07,74.07,79857.0,67.6275,67.6366,67.5545,67.5545,79857.0
2019-04-11 15:50:00,74.07,74.23,74.07,74.19,195956.0,67.5545,67.7005,67.5545,67.664,195956.0
2019-04-12 09:30:00,74.43,74.5,74.07,74.07,273986.0,67.8829,67.9467,67.5545,67.5545,273986.0
2019-04-12 09:40:00,74.07,74.3,73.94,73.96,210957.0,67.5545,67.7643,67.436,67.4542,210957.0
2019-04-12 09:50:00,73.98,74.11,73.88,74.0,89378.0,67.4725,67.591,67.3813,67.4907,89378.0
2019-04-12 10:00:00,74.0,74.05,73.88,73.89,72819.0,67.4907,67.5363,67.3813,67.3904,72819.0
2019-04-12 10:10:00,73.88,73.91,73.77,73.81,41300.0,67.3813,67.4086,67.2809,67.3174,41300.0
2019-04-12 10:20:00,73.81,73.9,73.78,73.85,46109.0,67.3174,67.3995,67.2901,67.3539,46109.0
2019-04-12 10:30:00,73.85,73.9,73.76,73.78,33633.0,67.3539,67.3995,67.2718,67.2901,33633.0
2019-04-12 10:40:00,73.78,73.79,73.67,73.7,46445.0,67.2901,67.2992,67.1897,67.2171,46445.0
2019-04-12 10:50:00,73.69,73.69,73.61,73.66,46997.0,67.208,67.208,67.135,67.1806,46997.0
2019-04-12 11:00:00,73.66,73.68,73.58,73.59,38207.0,67.1806,67.1989,67.1076,67.1168,38207.0
2019-04-12 11:10:00,73.59,73.65,73.55,73.64,32742.0,67.1168,67.1715,67.0803,67.1624,32742.0
2019-04-12 11:20:00,73.64,73.71,73.63,73.66,49066.0,67.1624,67.2262,67.1532,67.1806,49066.0
2019-04-12 11:30:00,73.66,73.7,73.64,73.67,38429.0,67.1806,67.2171,67.1624,67.1897,38429.0
2019-04-12 11:40:00,73.67,73.77,73.67,73.75,28742.0,67.1897,67.2809,67.1897,67.2627,28742.0
2019-04-12 11:50:00,73.75,73.79,73.74,73.78,25163.0,67.2627,67.2992,67.2536,67.2901,25163.0
2019-04-12 12:00:00,73.78,73.81,73.74,73.81,47404.0,67.2901,67.3174,67.2536,67.3174,47404.0
2019-04-12 12:10:00,73.81,73.88,73.79,73.87,21014.0,67.3174,67.3813,67.2992,67.3721,21014.0
2019-04-12 12:20:00,73.88,73.89,73.84,73.86,16860.0,67.3813,67.3904,67.3448,67.363,16860.0
2019-04-12 12:30:00,73.86,73.94,73.86,73.94,13220.0,67.363,67.436,67.363,67.436,13220.0
2019-04-12 12:40:00,73.93,73.96,73.91,73.96,17840.0,67.4269,67.4542,67.4086,67.4542,17840.0
2019-04-12 12:50:00,73.96,74.08,73.95,74.05,15665.0,67.4542,67.5637,67.4451,67.5363,15665.0
2019-04-12 13:00:00,74.06,74.1,74.05,74.08,19269.0,67.5454,67.5819,67.5363,67.5637,19269.0
2019-04-12 13:10:00,74.09,74.15,74.09,74.13,17926.0,67.5728,67.6275,67.5728,67.6093,17926.0
2019-04-12 13:20:00,74.13,74.13,74.09,74.09,15424.0,67.6093,67.6093,67.5728,67.5728,15424.0
2019-04-12 13:30:00,74.1,74.13,74.09,74.11,19417.0,67.5819,67.6093,67.5728,67.591,19417.0
2019-04-12 13:40:00,74.1,74.11,74.06,74.08,18666.0,67.5819,67.591,67.5454,67.5637,18666.0
2019-04-12 13:50:00,74.07,74.09,74.05,74.06,32114.0,67.5545,67.5728,67.5363,67.5454,32114.0
2019-04-12 14:00:00,74.06,74.17,74.05,74.15,30561.0,67.5454,67.6457,67.5363,67.6275,30561.0
2019-04-12 14:10:00,74.16,74.22,74.16,74.21,13156.0,67.6366,67.6914,67.6366,67.6822,13156.0
2019-04-12 14:20:00,74.2,74.22,74.18,74.21,19146.0,67.6731,67.6914,67.6549,67.6822,19146.0
2019-04-12 14:30:00,74.2,74.21,74.17,74.19,20227.0,67.6731,67.6822,67.6457,67.664,20227.0
2019-04-12 14:40:00,74.19,74.19,74.13,74.14,15190.0,67.664,67.664,67.6093,67.6184,15190.0
2019-04-12 14:50:00,74.14,74.16,74.12,74.15,23822.0,67.6184,67.6366,67.6001,67.6275,23822.0
2019-04-12 15:00:00,74.15,74.17,74.1,74.16,34883.0,67.6275,67.6457,67.5819,67.6366,34883.0
2019-04-12 15:10:00,74.16,74.21,74.14,74.2,22586.0,67.6366,67.6822,67.6184,67.6731,22586.0
2019-04-12 15:20:00,74.19,74.19,74.15,74.18,25133.0,67.664,67.664,67.6275,67.6549,25133.0
2019-04-12 15:30:00,74.19,74.25,74.17,74.25,50180.0,67.664,67.7187,67.6457,67.7187,50180.0
2019-04-12 15:40:00,74.24,74.26,74.21,74.23,56921.0,67.7096,67.7278,67.6822,67.7005,56921.0
2019-04-12 15:50:00,74.22,74.31,74.17,74.28,156564.0,67.6914,67.7734,67.6457,67.7461,156564.0
2019-04-15 09:30:00,74.44,74.49,74.22,74.43,124774.0,67.892,67.9376,67.6914,67.8829,124774.0
2019-04-15 09:40:00,74.43,74.59,74.43,74.55,31398.0,67.8829,68.0288,67.8829,67.9923,31398.0
2019-04-15 09:50:00,74.55,74.55,74.28,74.29,15633.0,67.9923,67.9923,67.7461,67.7552,15633.0
2019-04-15 10:00:00,74.3,74.3,74.03,74.1,25401.0,67.7643,67.7643,67.5181,67.5819,25401.0
2019-04-15 10:10:00,74.09,74.21,74.09,74.14,14370.0,67.5728,67.6822,67.5728,67.6184,14370.0
2019-04-15 10:20:00,74.15,74.18,74.08,74.09,19294.0,67.6275,67.6549,67.5637,67.5728,19294.0
2019-04-15 10:30:00,74.08,74.08,73.95,73.98,16883.0,67.5637,67.5637,67.4451,67.4725,16883.0
2019-04-15 10:40:00,73.98,74.05,73.91,74.02,18298.0,67.4725,67.5363,67.4086,67.5089,18298.0
2019-04-15 10:50:00,74.03,74.08,73.95,73.98,18461.0,67.5181,67.5637,67.4451,67.4725,18461.0
2019-04-15 11:00:00,73.98,74.05,73.89,73.94,24090.0,67.4725,67.5363,67.3904,67.436,24090.0
2019-04-15 11:10:00,73.95,73.96,73.88,73.89,16997.0,67.4451,67.4542,67.3813,67.3904,16997.0
2019-04-15 11:20:00,73.89,73.96,73.8,73.96,29579.0,67.3904,67.4542,67.3083,67.4542,29579.0
2019-04-15 11:30:00,73.95,73.97,73.84,73.84,57909.0,67.4451,67.4633,67.3448,67.3448,57909.0
2019-04-15 11:40:00,73.84,73.89,73.84,73.89,22626.0,67.3448,67.3904,67.3448,67.3904,22626.0
2019-04-15 11:50:00,73.91,73.96,73.88,73.89,16935.0,67.4086,67.4542,67.3813,67.3904,16935.0
2019-04-15 12:00:00,73.89,73.9,73.8,73.8,23874.0,67.3904,67.3995,67.3083,67.3083,23874.0
2019-04-15 12:10:00,73.8,73.8,73.76,73.76,17433.0,67.3083,67.3083,67.2718,67.2718,17433.0
2019-04-15 12:20:00,73.77,73.85,73.76,73.81,54351.0,67.2809,67.3539,67.2718,67.3174,54351.0
2019-04-15 12:30:00,73.81,73.91,73.81,73.91,16602.0,67.3174,67.4086,67.3174,67.4086,16602.0
2019-04-15 12:40:00,73.9,73.92,73.88,73.92,13739.0,67.3995,67.4177,67.3813,67.4177,13739.0
2019-04-15 12:50:00,73.93,73.96,73.91,73.95,31720.0,67.4269,67.4542,67.4086,67.4451,31720.0
2019-04-15 13:00:00,73.95,74.19,73.95,74.16,30569.0,67.4451,67.664,67.4451,67.6366,30569.0
2019-04-15 13:10:00,74.15,74.21,74.06,74.09,39278.0,67.6275,67.6822,67.5454,67.5728,39278.0
2019-04-15 13:20:00,74.09,74.16,74.07,74.12,17755.0,67.5728,67.6366,67.5545,67.6001,17755.0
2019-04-15 13:30:00,74.12,74.15,74.05,74.06,23050.0,67.6001,67.6275,67.5363,67.5454,23050.0
2019-04-15 13:40:00,74.06,74.15,74.01,74.14,27061.0,67.5454,67.6275,67.4998,67.6184,27061.0
2019-04-15 13:50:00,74.15,74.2,74.14,74.19,19606.0,67.6275,67.6731,67.6184,67.664,19606.0
2019-04-15 14:00:00,74.2,74.22,74.17,74.2,27922.0,67.6731,67.6914,67.6457,67.6731,27922.0
2019-04-15 14:10:00,74.2,74.27,74.16,74.21,37825.0,67.6731,67.737,67.6366,67.6822,37825.0
2019-04-15 14:20:00,74.22,74.23,74.19,74.22,11970.0,67.6914,67.7005,67.664,67.6914,11970.0
2019-04-15 14:30:00,74.22,74.28,74.2,74.22,27858.0,67.6914,67.7461,67.6731,67.6914,27858.0
2019-04-15 14:40:00,74.23,74.26,74.19,74.21,17890.0,67.7005,67.7278,67.664,67.6822,17890.0
2019-04-15 14:50:00,74.22,74.29,74.21,74.24,20327.0,67.6914,67.7552,67.6822,67.7096,20327.0
2019-04-15 15:00:00,74.24,74.38,74.23,74.38,27237.0,67.7096,67.8373,67.7005,67.8373,27237.0
2019-04-15 15:10:00,74.38,74.4,74.3,74.33,27448.0,67.8373,67.8555,67.7643,67.7917,27448.0
2019-04-15 15:20:00,74.33,74.36,74.27,74.34,37556.0,67.7917,67.819,67.737,67.8008,37556.0
2019-04-15 15:30:00,74.34,74.34,74.27,74.3,31754.0,67.8008,67.8008,67.737,67.7643,31754.0
2019-04-15 15:40:00,74.3,74.33,74.25,74.28,34758.0,67.7643,67.7917,67.7187,67.7461,34758.0
2019-04-15 15:50:00,74.29,74.36,74.26,74.32,122950.0,67.7552,67.819,67.7278,67.7826,122950.0
2019-04-16 09:30:00,72.91,73.19,72.33,72.91,224327.0,66.4966,66.752,65.9676,66.4966,224327.0
2019-04-16 09:40:00,72.91,72.98,72.81,72.92,122571.0,66.4966,66.5604,66.4054,66.5057,122571.0
2019-04-16 09:50:00,72.92,72.95,72.63,72.67,168364.0,66.5057,66.5331,66.2412,66.2777,168364.0
2019-04-16 10:00:00,72.67,72.74,72.55,72.57,92710.0,66.2777,66.3415,66.1683,66.1865,92710.0
2019-04-16 10:10:00,72.57,72.65,72.53,72.57,201237.0,66.1865,66.2595,66.15,66.1865,201237.0
2019-04-16 10:20:00,72.58,72.58,72.4,72.46,108753.0,66.1956,66.1956,66.0314,66.0862,108753.0
2019-04-16 10:30:00,72.46,72.55,72.37,72.43,69811.0,66.0862,66.1683,66.0041,66.0588,69811.0
2019-04-16 10:40:00,72.44,72.51,72.22,72.28,98163.0,66.0679,66.1318,65.8673,65.922,98163.0
2019-04-16 10:50:00,72.27,72.3,72.1,72.17,307553.0,65.9129,65.9402,65.7578,65.8217,307553.0
2019-04-16 11:00:00,72.15,72.29,72.1,72.16,153939.0,65.8034,65.9311,65.7578,65.8126,153939.0
2019-04-16 11:10:00,72.17,72.21,72.0,72.01,118999.0,65.8217,65.8582,65.6666,65.6758,118999.0
2019-04-16 11:20:00,72.02,72.15,72.01,72.12,81321.0,65.6849,65.8034,65.6758,65.7761,81321.0
2019-04-16 11:30:00,72.11,72.11,72.01,72.05,53424.0,65.767,65.767,65.6758,65.7122,53424.0
2019-04-16 11:40:00,72.06,72.08,71.98,71.98,66659.0,65.7214,65.7396,65.6484,65.6484,66659.0
2019-04-16 11:50:00,71.97,72.02,71.8,71.85,78288.0,65.6393,65.6849,65.4842,65.5298,78288.0
2019-04-16 12:00:00,71.86,71.95,71.86,71.95,41808.0,65.5389,65.621,65.5389,65.621,41808.0
2019-04-16 12:10:00,71.95,71.96,71.88,71.95,41422.0,65.621,65.6301,65.5572,65.621,41422.0
2019-04-16 12:20:00,71.96,71.96,71.91,71.94,38454.0,65.6301,65.6301,65.5845,65.6119,38454.0
2019-04-16 12:30:00,71.94,71.95,71.81,71.84,36195.0,65.6119,65.621,65.4933,65.5207,36195.0
2019-04-16 12:40:00,71.85,71.85,71.76,71.77,36171.0,65.5298,65.5298,65.4477,65.4569,36171.0
2019-04-16 12:50:00,71.77,71.95,71.76,71.94,43441.0,65.4569,65.621,65.4477,65.6119,43441.0
2019-04-16 13:00:00,71.94,71.94,71.9,71.94,33205.0,65.6119,65.6119,65.5754,65.6119,33205.0
2019-04-16 13:10:00,71.94,71.94,71.86,71.88,29152.0,65.6119,65.6119,65.5389,65.5572,29152.0
2019-04-16 13:20:00,71.88,71.97,71.84,71.94,44001.0,65.5572,65.6393,65.5207,65.6119,44001.0
2019-04-16 13:30:00,71.95,72.03,71.94,72.0,42594.0,65.621,65.694,65.6119,65.6666,42594.0
2019-04-16 13:40:00,71.99,72.03,71.96,72.01,41584.0,65.6575,65.694,65.6301,65.6758,41584.0
2019-04-16 13:50:00,72.01,72.01,71.85,71.89,45649.0,65.6758,65.6758,65.5298,65.5663,45649.0
2019-04-16 14:00:00,71.89,71.91,71.84,71.84,30883.0,65.5663,65.5845,65.5207,65.5207,30883.0
2019-04-16 14:10:00,71.84,71.88,71.81,71.87,39473.0,65.5207,65.5572,65.4933,65.5481,39473.0
2019-04-16 14:20:00,71.88,71.99,71.83,71.99,74819.0,65.5572,65.6575,65.5116,65.6575,74819.0
2019-04-16 14:30:00,72.0,72.12,71.99,72.1,98667.0,65.6666,65.7761,65.6575,65.7578,98667.0
2019-04-16 14:40:00,72.11,72.14,72.05,72.05,52610.0,65.767,65.7943,65.7122,65.7122,52610.0
2019-04-16 14:50:00,72.06,72.21,72.05,72.15,75946.0,65.7214,65.8582,65.7122,65.8034,75946.0
2019-04-16 15:00:00,72.15,72.19,72.02,72.02,74904.0,65.8034,65.8399,65.6849,65.6849,74904.0
2019-04-16 15:10:00,72.02,72.02,71.86,71.89,77926.0,65.6849,65.6849,65.5389,65.5663,77926.0
2019-04-16 15:20:00,71.88,71.88,71.76,71.79,70399.0,65.5572,65.5572,65.4477,65.4751,70399.0
2019-04-16 15:30:00,71.78,71.79,71.58,71.67,109975.0,65.466,65.4751,65.2836,65.3657,109975.0
2019-04-16 15:40:00,71.67,71.77,71.58,71.76,155881.0,65.3657,65.4569,65.2836,65.4477,155881.0
2019-04-16 15:50:00,71.76,71.93,71.73,71.9,339027.0,65.4477,65.6028,65.4204,65.5754,339027.0
2019-04-17 09:30:00,72.3,72.43,71.89,72.09,82872.0,65.9402,66.0588,65.5663,65.7487,82872.0
2019-04-17 09:40:00,72.08,72.08,71.89,71.9,48769.0,65.7396,65.7396,65.5663,65.5754,48769.0
2019-04-17 09:50:00,71.92,71.97,71.77,71.85,31194.0,65.5937,65.6393,65.4569,65.5298,31194.0
2019-04-17 10:00:00,71.87,71.95,71.77,71.94,40373.0,65.5481,65.621,65.4569,65.6119,40373.0
2019-04-17 10:10:00,71.94,72.02,71.91,71.99,48553.0,65.6119,65.6849,65.5845,65.6575,48553.0
2019-04-17 10:20:00,71.97,72.05,71.95,71.96,57575.0,65.6393,65.7122,65.621,65.6301,57575.0
2019-04-17 10:30:00,71.96,72.01,71.86,71.86,35005.0,65.6301,65.6758,65.5389,65.5389,35005.0
2019-04-17 10:40:00,71.87,71.92,71.85,71.87,27833.0,65.5481,65.5937,65.5298,65.5481,27833.0
2019-04-17 10:50:00,71.88,72.0,71.87,71.95,94353.0,65.5572,65.6666,65.5481,65.621,94353.0
2019-04-17 11:00:00,71.96,72.1,71.89,72.08,121603.0,65.6301,65.7578,65.5663,65.7396,121603.0
2019-04-17 11:10:00,72.09,72.18,72.0,72.11,50656.0,65.7487,65.8308,65.6666,65.767,50656.0
2019-04-17 11:20:00,72.11,72.12,71.92,71.98,54947.0,65.767,65.7761,65.5937,65.6484,54947.0
2019-04-17 11:30:00,71.97,72.04,71.9,72.0,70517.0,65.6393,65.7031,65.5754,65.6666,70517.0
2019-04-17 11:40:00,72.0,72.21,72.0,72.14,42554.0,65.6666,65.8582,65.6666,65.7943,42554.0
2019-04-17 11:50:00,72.13,72.25,72.1,72.13,50088.0,65.7852,65.8946,65.7578,65.7852,50088.0
2019-04-17 12:00:00,72.13,72.14,72.0,72.06,49309.0,65.7852,65.7943,65.6666,65.7214,49309.0
2019-04-17 12:10:00,72.06,72.15,72.04,72.14,29640.0,65.7214,65.8034,65.7031,65.7943,29640.0
2019-04-17 12:20:00,72.14,72.22,72.12,72.2,47505.0,65.7943,65.8673,65.7761,65.849,47505.0
2019-04-17 12:30:00,72.2,72.32,72.2,72.29,28628.0,65.849,65.9585,65.849,65.9311,28628.0
2019-04-17 12:40:00,72.28,72.33,72.22,72.29,28001.0,65.922,65.9676,65.8673,65.9311,28001.0
2019-04-17 12:50:00,72.3,72.39,72.28,72.31,30785.0,65.9402,66.0223,65.922,65.9494,30785.0
2019-04-17 13:00:00,72.32,72.4,72.3,72.37,23126.0,65.9585,66.0314,65.9402,66.0041,23126.0
2019-04-17 13:10:00,72.36,72.36,72.3,72.35,31084.0,65.995,65.995,65.9402,65.9858,31084.0
2019-04-17 13:20:00,72.34,72.35,72.18,72.18,29010.0,65.9767,65.9858,65.8308,65.8308,29010.0
2019-04-17 13:30:00,72.19,72.27,72.14,72.25,49248.0,65.8399,65.9129,65.7943,65.8946,49248.0
2019-04-17 13:40:00,72.25,72.29,72.23,72.24,22427.0,65.8946,65.9311,65.8764,65.8855,22427.0
2019-04-17 13:50:00,72.23,72.24,72.14,72.14,15226.0,65.8764,65.8855,65.7943,65.7943,15226.0
2019-04-17 14:00:00,72.14,72.15,71.95,71.96,57740.0,65.7943,65.8034,65.621,65.6301,57740.0
2019-04-17 14:10:00,71.96,72.04,71.93,71.95,40155.0,65.6301,65.7031,65.6028,65.621,40155.0
2019-04-17 14:20:00,71.95,71.99,71.87,71.87,48300.0,65.621,65.6575,65.5481,65.5481,48300.0
2019-04-17 14:30:00,71.88,71.96,71.86,71.86,30393.0,65.5572,65.6301,65.5389,65.5389,30393.0
2019-04-17 14:40:00,71.87,71.89,71.75,71.76,28903.0,65.5481,65.5663,65.4386,65.4477,28903.0
2019-04-17 14:50:00,71.76,71.99,71.76,71.96,57775.0,65.4477,65.6575,65.4477,65.6301,57775.0
2019-04-17 15:00:00,71.97,72.06,71.96,71.96,29495.0,65.6393,65.7214,65.6301,65.6301,29495.0
2019-04-17 15:10:00,71.96,71.97,71.92,71.95,31980.0,65.6301,65.6393,65.5937,65.621,31980.0
2019-04-17 15:20:00,71.95,72.0,71.93,71.96,44419.0,65.621,65.6666,65.6028,65.6301,44419.0
2019-04-17 15:30:00,71.97,72.08,71.94,72.06,78223.0,65.6393,65.7396,65.6119,65.7214,78223.0
2019-04-17 15:40:00,72.07,72.15,72.04,72.08,129904.0,65.7305,65.8034,65.7031,65.7396,129904.0
2019-04-17 15:50:00,72.07,72.21,72.04,72.15,230889.0,65.7305,65.8582,65.7031,65.8034,230889.0
2019-04-18 09:30:00,72.27,72.27,71.38,71.44,329363.0,65.9129,65.9129,65.1012,65.1559,329363.0
2019-04-18 09:40:00,71.44,71.66,71.41,71.64,49842.0,65.1559,65.3565,65.1285,65.3383,49842.0
2019-04-18 09:50:00,71.65,71.66,71.43,71.44,39713.0,65.3474,65.3565,65.1468,65.1559,39713.0
2019-04-18 10:00:00,71.44,71.44,71.21,71.21,48711.0,65.1559,65.1559,64.9461,64.9461,48711.0
2019-04-18 10:10:00,71.21,71.25,71.01,71.03,211594.0,64.9461,64.9826,64.7637,64.782,211594.0
2019-04-18 10:20:00,71.03,71.04,70.8,70.81,91441.0,64.782,64.7911,64.5722,64.5813,91441.0
2019-04-18 10:30:00,70.81,70.85,70.62,70.63,81136.0,64.5813,64.6178,64.408,64.4171,81136.0
2019-04-18 10:40:00,70.62,70.66,70.55,70.59,195929.0,64.408,64.4445,64.3442,64.3807,195929.0
2019-04-18 10:50:00,70.59,70.74,70.55,70.66,141863.0,64.3807,64.5175,64.3442,64.4445,141863.0
2019-04-18 11:00:00,70.66,70.87,70.61,70.78,109282.0,64.4445,64.636,64.3989,64.5539,109282.0
2019-04-18 11:10:00,70.78,70.89,70.69,70.84,48134.0,64.5539,64.6543,64.4719,64.6087,48134.0
2019-04-18 11:20:00,70.84,70.85,70.64,70.67,80600.0,64.6087,64.6178,64.4263,64.4536,80600.0
2019-04-18 11:30:00,70.66,70.79,70.6,70.73,96296.0,64.4445,64.5631,64.3898,64.5083,96296.0
2019-04-18 11:40:00,70.73,70.82,70.63,70.63,56616.0,64.5083,64.5904,64.4171,64.4171,56616.0
2019-04-18 11:50:00,70.62,70.65,70.57,70.63,61890.0,64.408,64.4354,64.3624,64.4171,61890.0
2019-04-18 12:00:00,70.63,70.89,70.62,70.89,43650.0,64.4171,64.6543,64.408,64.6543,43650.0
2019-04-18 12:10:00,70.89,70.98,70.87,70.88,84470.0,64.6543,64.7364,64.636,64.6451,84470.0
2019-04-18 12:20:00,70.88,71.12,70.87,71.12,34822.0,64.6451,64.864,64.636,64.864,34822.0
2019-04-18 12:30:00,71.11,71.17,71.04,71.04,36878.0,64.8549,64.9096,64.7911,64.7911,36878.0
2019-04-18 12:40:00,71.04,71.08,71.03,71.06,24406.0,64.7911,64.8276,64.782,64.8093,24406.0
2019-04-18 12:50:00,71.06,71.07,70.97,70.97,53407.0,64.8093,64.8184,64.7272,64.7272,53407.0
2019-04-18 13:00:00,70.97,71.13,70.95,71.12,66027.0,64.7272,64.8732,64.709,64.864,66027.0
2019-04-18 13:10:00,71.12,71.14,71.08,71.14,68664.0,64.864,64.8823,64.8276,64.8823,68664.0
2019-04-18 13:20:00,71.14,71.26,71.13,71.22,61329.0,64.8823,64.9917,64.8732,64.9552,61329.0
2019-04-18 13:30:00,71.21,71.25,71.16,71.17,44296.0,64.9461,64.9826,64.9005,64.9096,44296.0
2019-04-18 13:40:00,71.17,71.36,71.14,71.36,147911.0,64.9096,65.0829,64.8823,65.0829,147911.0
2019-04-18 13:50:00,71.35,71.41,71.33,71.33,47557.0,65.0738,65.1285,65.0556,65.0556,47557.0
2019-04-18 14:00:00,71.33,71.42,71.3,71.31,72303.0,65.0556,65.1376,65.0282,65.0373,72303.0
2019-04-18 14:10:00,71.31,71.32,71.24,71.28,33739.0,65.0373,65.0464,64.9735,65.01,33739.0
2019-04-18 14:20:00,71.28,71.43,71.27,71.28,110472.0,65.01,65.1468,65.0008,65.01,110472.0
2019-04-18 14:30:00,71.29,71.29,71.1,71.1,57642.0,65.0191,65.0191,64.8458,64.8458,57642.0
2019-04-18 14:40:00,71.1,71.22,71.1,71.22,121998.0,64.8458,64.9552,64.8458,64.9552,121998.0
2019-04-18 14:50:00,71.22,71.34,71.19,71.23,138747.0,64.9552,65.0647,64.9279,64.9644,138747.0
2019-04-18 15:00:00,71.23,71.24,71.13,71.2,66882.0,64.9644,64.9735,64.8732,64.937,66882.0
2019-04-18 15:10:00,71.2,71.28,71.18,71.28,73141.0,64.937,65.01,64.9188,65.01,73141.0
2019-04-18 15:20:00,71.28,71.32,71.2,71.2,72415.0,65.01,65.0464,64.937,64.937,72415.0
2019-04-18 15:30:00,71.2,71.21,71.15,71.19,106143.0,64.937,64.9461,64.8914,64.9279,106143.0
2019-04-18 15:40:00,71.19,71.23,71.13,71.22,146614.0,64.9279,64.9644,64.8732,64.9552,146614.0
2019-04-18 15:50:00,71.21,71.37,71.14,71.37,527425.0,64.9461,65.092,64.8823,65.092,527425.0
2019-04-22 09:30:00,70.95,71.06,70.57,70.61,116013.0,64.709,64.8093,64.3624,64.3989,116013.0
2019-04-22 09:40:00,70.58,70.63,70.44,70.61,43018.0,64.3715,64.4171,64.2439,64.3989,43018.0
2019-04-22 09:50:00,70.61,70.62,70.37,70.42,54415.0,64.3989,64.408,64.18,64.2256,54415.0
2019-04-22 10:00:00,70.42,70.69,70.38,70.56,36926.0,64.2256,64.4719,64.1891,64.3533,36926.0
2019-04-22 10:10:00,70.56,70.75,70.52,70.62,42987.0,64.3533,64.5266,64.3168,64.408,42987.0
2019-04-22 10:20:00,70.64,70.67,70.54,70.6,23691.0,64.4263,64.4536,64.3351,64.3898,23691.0
2019-04-22 10:30:00,70.61,70.81,70.6,70.74,73469.0,64.3989,64.5813,64.3898,64.5175,73469.0
2019-04-22 10:40:00,70.73,70.82,70.67,70.81,28601.0,64.5083,64.5904,64.4536,64.5813,28601.0
2019-04-22 10:50:00,70.82,70.84,70.77,70.81,24917.0,64.5904,64.6087,64.5448,64.5813,24917.0
2019-04-22 11:00:00,70.82,70.98,70.79,70.96,33249.0,64.5904,64.7364,64.5631,64.7181,33249.0
2019-04-22 11:10:00,70.96,71.12,70.96,71.12,31915.0,64.7181,64.864,64.7181,64.864,31915.0
2019-04-22 11:20:00,71.12,71.15,71.01,71.07,23396.0,64.864,64.8914,64.7637,64.8184,23396.0
2019-04-22 11:30:00,71.07,71.2,71.07,71.16,20317.0,64.8184,64.937,64.8184,64.9005,20317.0
2019-04-22 11:40:00,71.17,71.2,71.11,71.11,26440.0,64.9096,64.937,64.8549,64.8549,26440.0
2019-04-22 11:50:00,71.11,71.11,71.05,71.07,37887.0,64.8549,64.8549,64.8002,64.8184,37887.0
2019-04-22 12:00:00,71.06,71.09,71.02,71.03,28434.0,64.8093,64.8367,64.7728,64.782,28434.0
2019-04-22 12:10:00,71.03,71.06,70.97,71.0,35130.0,64.782,64.8093,64.7272,64.7546,35130.0
2019-04-22 12:20:00,71.0,71.02,70.91,70.98,26684.0,64.7546,64.7728,64.6725,64.7364,26684.0
2019-04-22 12:30:00,70.98,71.04,70.96,71.0,21456.0,64.7364,64.7911,64.7181,64.7546,21456.0
2019-04-22 12:40:00,71.0,71.02,70.95,70.96,20326.0,64.7546,64.7728,64.709,64.7181,20326.0
2019-04-22 12:50:00,70.96,71.0,70.95,70.99,20209.0,64.7181,64.7546,64.709,64.7455,20209.0
2019-04-22 13:00:00,71.0,71.04,70.99,71.01,15067.0,64.7546,64.7911,64.7455,64.7637,15067.0
2019-04-22 13:10:00,71.0,71.01,70.91,70.94,27965.0,64.7546,64.7637,64.6725,64.6999,27965.0
2019-04-22 13:20:00,70.94,71.02,70.94,70.98,40623.0,64.6999,64.7728,64.6999,64.7364,40623.0
2019-04-22 13:30:00,70.98,71.05,70.98,71.01,20912.0,64.7364,64.8002,64.7364,64.7637,20912.0
2019-04-22 13:40:00,71.0,71.06,70.99,71.06,18464.0,64.7546,64.8093,64.7455,64.8093,18464.0
2019-04-22 13:50:00,71.05,71.06,71.02,71.03,17488.0,64.8002,64.8093,64.7728,64.782,17488.0
2019-04-22 14:00:00,71.04,71.09,71.04,71.07,27787.0,64.7911,64.8367,64.7911,64.8184,27787.0
2019-04-22 14:10:00,71.07,71.1,71.04,71.08,41937.0,64.8184,64.8458,64.7911,64.8276,41937.0
2019-04-22 14:20:00,71.08,71.14,71.06,71.13,29716.0,64.8276,64.8823,64.8093,64.8732,29716.0
2019-04-22 14:30:00,71.14,71.2,71.13,71.2,46564.0,64.8823,64.937,64.8732,64.937,46564.0
2019-04-22 14:40:00,71.2,71.2,71.14,71.2,44452.0,64.937,64.937,64.8823,64.937,44452.0
2019-04-22 14:50:00,71.19,71.29,71.18,71.26,38491.0,64.9279,65.0191,64.9188,64.9917,38491.0
2019-04-22 15:00:00,71.27,71.27,71.24,71.26,24311.0,65.0008,65.0008,64.9735,64.9917,24311.0
2019-04-22 15:10:00,71.25,71.28,71.21,71.25,35853.0,64.9826,65.01,64.9461,64.9826,35853.0
2019-04-22 15:20:00,71.25,71.26,71.22,71.25,43835.0,64.9826,64.9917,64.9552,64.9826,43835.0
2019-04-22 15:30:00,71.25,71.44,71.25,71.44,77372.0,64.9826,65.1559,64.9826,65.1559,77372.0
2019-04-22 15:40:00,71.44,71.49,71.43,71.45,78946.0,65.1559,65.2015,65.1468,65.165,78946.0
2019-04-22 15:50:00,71.46,71.54,71.45,71.48,199812.0,65.1741,65.2471,65.165,65.1924,199812.0
2019-04-23 09:30:00,71.77,72.03,71.54,71.97,239859.0,65.4569,65.694,65.2471,65.6393,239859.0
2019-04-23 09:40:00,71.95,72.12,71.82,72.11,144647.0,65.621,65.7761,65.5025,65.767,144647.0
2019-04-23 09:50:00,72.11,72.39,72.11,72.32,77775.0,65.767,66.0223,65.767,65.9585,77775.0
2019-04-23 10:00:00,72.33,72.58,72.3,72.47,95789.0,65.9676,66.1956,65.9402,66.0953,95789.0
2019-04-23 10:10:00,72.48,72.75,72.48,72.61,79087.0,66.1044,66.3507,66.1044,66.223,79087.0
2019-04-23 10:20:00,72.62,72.62,72.42,72.59,79669.0,66.2321,66.2321,66.0497,66.2047,79669.0
2019-04-23 10:30:00,72.6,72.68,72.45,72.53,97697.0,66.2139,66.2868,66.077,66.15,97697.0
2019-04-23 10:40:00,72.52,72.52,72.31,72.41,41380.0,66.1409,66.1409,65.9494,66.0406,41380.0
2019-04-23 10:50:00,72.41,72.67,72.4,72.63,54583.0,66.0406,66.2777,66.0314,66.2412,54583.0
2019-04-23 11:00:00,72.62,72.64,72.49,72.64,40938.0,66.2321,66.2503,66.1135,66.2503,40938.0
2019-04-23 11:10:00,72.63,72.72,72.62,72.7,34100.0,66.2412,66.3233,66.2321,66.3051,34100.0
2019-04-23 11:20:00,72.69,72.89,72.64,72.88,76065.0,66.2959,66.4783,66.2503,66.4692,76065.0
2019-04-23 11:30:00,72.88,72.98,72.8,72.95,93514.0,66.4692,66.5604,66.3963,66.5331,93514.0
2019-04-23 11:40:00,72.94,73.05,72.78,72.78,168776.0,66.5239,66.6243,66.378,66.378,168776.0
2019-04-23 11:50:00,72.75,72.77,72.56,72.66,75314.0,66.3507,66.3689,66.1774,66.2686,75314.0
2019-04-23 12:00:00,72.66,72.86,72.62,72.83,44379.0,66.2686,66.451,66.2321,66.4236,44379.0
2019-04-23 12:10:00,72.84,72.85,72.69,72.72,49317.0,66.4327,66.4419,66.2959,66.3233,49317.0
2019-04-23 12:20:00,72.72,72.83,72.68,72.83,64264.0,66.3233,66.4236,66.2868,66.4236,64264.0
2019-04-23 12:30:00,72.84,72.85,72.77,72.84,51987.0,66.4327,66.4419,66.3689,66.4327,51987.0
2019-04-23 12:40:00,72.84,72.91,72.81,72.86,47478.0,66.4327,66.4966,66.4054,66.451,47478.0
2019-04-23 12:50:00,72.86,73.01,72.85,72.98,107350.0,66.451,66.5878,66.4419,66.5604,107350.0
2019-04-23 13:00:00,72.98,73.01,72.75,72.83,108180.0,66.5604,66.5878,66.3507,66.4236,108180.0
2019-04-23 13:10:00,72.83,72.89,72.8,72.86,54166.0,66.4236,66.4783,66.3963,66.451,54166.0
2019-04-23 13:20:00,72.86,72.86,72.66,72.69,64598.0,66.451,66.451,66.2686,66.2959,64598.0
2019-04-23 13:30:00,72.69,72.81,72.68,72.78,47238.0,66.2959,66.4054,66.2868,66.378,47238.0
2019-04-23 13:40:00,72.78,72.85,72.78,72.8,128490.0,66.378,66.4419,66.378,66.3963,128490.0
2019-04-23 13:50:00,72.8,72.81,72.74,72.77,18817.0,66.3963,66.4054,66.3415,66.3689,18817.0
2019-04-23 14:00:00,72.77,72.78,72.66,72.75,43568.0,66.3689,66.378,66.2686,66.3507,43568.0
2019-04-23 14:10:00,72.75,72.83,72.74,72.81,45925.0,66.3507,66.4236,66.3415,66.4054,45925.0
2019-04-23 14:20:00,72.81,72.87,72.8,72.82,53622.0,66.4054,66.4601,66.3963,66.4145,53622.0
2019-04-23 14:30:00,72.82,72.88,72.76,72.78,81869.0,66.4145,66.4692,66.3598,66.378,81869.0
2019-04-23 14:40:00,72.77,72.81,72.71,72.81,73121.0,66.3689,66.4054,66.3142,66.4054,73121.0
2019-04-23 14:50:00,72.81,72.85,72.78,72.8,50851.0,66.4054,66.4419,66.378,66.3963,50851.0
2019-04-23 15:00:00,72.8,72.87,72.76,72.86,62555.0,66.3963,66.4601,66.3598,66.451,62555.0
2019-04-23 15:10:00,72.86,72.91,72.79,72.82,144315.0,66.451,66.4966,66.3871,66.4145,144315.0
2019-04-23 15:20:00,72.83,72.92,72.82,72.91,94778.0,66.4236,66.5057,66.4145,66.4966,94778.0
2019-04-23 15:30:00,72.92,72.92,72.87,72.91,128662.0,66.5057,66.5057,66.4601,66.4966,128662.0
2019-04-23 15:40:00,72.9,72.98,72.89,72.92,199853.0,66.4875,66.5604,66.4783,66.5057,199853.0
2019-04-23 15:50:00,72.92,72.95,72.73,72.85,466027.0,66.5057,66.5331,66.3324,66.4419,466027.0
2019-04-24 09:30:00,72.98,73.5,72.66,72.92,191814.0,66.5604,67.0347,66.2686,66.5057,191814.0
2019-04-24 09:40:00,72.92,73.01,72.82,72.93,53592.0,66.5057,66.5878,66.4145,66.5148,53592.0
2019-04-24 09:50:00,72.95,73.14,72.92,72.93,51561.0,66.5331,66.7064,66.5057,66.5148,51561.0
2019-04-24 10:00:00,72.93,72.94,72.68,72.7,38509.0,66.5148,66.5239,66.2868,66.3051,38509.0
2019-04-24 10:10:00,72.7,72.78,72.65,72.7,28853.0,66.3051,66.378,66.2595,66.3051,28853.0
2019-04-24 10:20:00,72.7,72.73,72.58,72.72,37255.0,66.3051,66.3324,66.1956,66.3233,37255.0
2019-04-24 10:30:00,72.72,72.72,72.63,72.67,26739.0,66.3233,66.3233,66.2412,66.2777,26739.0
2019-04-24 10:40:00,72.66,72.66,72.45,72.45,35493.0,66.2686,66.2686,66.077,66.077,35493.0
2019-04-24 10:50:00,72.46,72.49,72.32,72.34,55602.0,66.0862,66.1135,65.9585,65.9767,55602.0
2019-04-24 11:00:00,72.34,72.36,72.09,72.11,84251.0,65.9767,65.995,65.7487,65.767,84251.0
2019-04-24 11:10:00,72.12,72.36,72.09,72.33,59272.0,65.7761,65.995,65.7487,65.9676,59272.0
2019-04-24 11:20:00,72.31,72.41,72.28,72.38,62093.0,65.9494,66.0406,65.922,66.0132,62093.0
2019-04-24 11:30:00,72.38,72.51,72.37,72.47,29243.0,66.0132,66.1318,66.0041,66.0953,29243.0
2019-04-24 11:40:00,72.48,72.53,72.41,72.46,47459.0,66.1044,66.15,66.0406,66.0862,47459.0
2019-04-24 11:50:00,72.46,72.56,72.41,72.52,61620.0,66.0862,66.1774,66.0406,66.1409,61620.0
2019-04-24 12:00:00,72.53,72.6,72.47,72.6,28379.0,66.15,66.2139,66.0953,66.2139,28379.0
2019-04-24 12:10:00,72.61,72.69,72.59,72.6,33022.0,66.223,66.2959,66.2047,66.2139,33022.0
2019-04-24 12:20:00,72.6,72.69,72.59,72.67,33371.0,66.2139,66.2959,66.2047,66.2777,33371.0
2019-04-24 12:30:00,72.68,72.68,72.61,72.67,33415.0,66.2868,66.2868,66.223,66.2777,33415.0
2019-04-24 12:40:00,72.66,72.67,72.62,72.62,30562.0,66.2686,66.2777,66.2321,66.2321,30562.0
2019-04-24 12:50:00,72.61,72.63,72.54,72.56,25236.0,66.223,66.2412,66.1591,66.1774,25236.0
2019-04-24 13:00:00,72.56,72.61,72.52,72.6,19307.0,66.1774,66.223,66.1409,66.2139,19307.0
2019-04-24 13:10:00,72.59,72.68,72.58,72.66,34897.0,66.2047,66.2868,66.1956,66.2686,34897.0
2019-04-24 13:20:00,72.66,72.76,72.64,72.76,15609.0,66.2686,66.3598,66.2503,66.3598,15609.0
2019-04-24 13:30:00,72.76,72.79,72.74,72.76,16573.0,66.3598,66.3871,66.3415,66.3598,16573.0
2019-04-24 13:40:00,72.75,72.84,72.71,72.8,18395.0,66.3507,66.4327,66.3142,66.3963,18395.0
2019-04-24 13:50:00,72.81,72.82,72.72,72.74,32016.0,66.4054,66.4145,66.3233,66.3415,32016.0
2019-04-24 14:00:00,72.74,72.9,72.72,72.89,39586.0,66.3415,66.4875,66.3233,66.4783,39586.0
2019-04-24 14:10:00,72.89,72.89,72.83,72.86,20687.0,66.4783,66.4783,66.4236,66.451,20687.0
2019-04-24 14:20:00,72.86,72.88,72.82,72.84,21919.0,66.451,66.4692,66.4145,66.4327,21919.0
2019-04-24 14:30:00,72.83,72.87,72.75,72.76,31108.0,66.4236,66.4601,66.3507,66.3598,31108.0
2019-04-24 14:40:00,72.76,72.82,72.76,72.8,21899.0,66.3598,66.4145,66.3598,66.3963,21899.0
2019-04-24 14:50:00,72.81,72.84,72.74,72.76,17740.0,66.4054,66.4327,66.3415,66.3598,17740.0
2019-04-24 15:00:00,72.77,72.83,72.77,72.78,21661.0,66.3689,66.4236,66.3689,66.378,21661.0
2019-04-24 15:10:00,72.78,72.81,72.74,72.78,30315.0,66.378,66.4054,66.3415,66.378,30315.0
2019-04-24 15:20:00,72.79,72.81,72.67,72.68,30547.0,66.3871,66.4054,66.2777,66.2868,30547.0
2019-04-24 15:30:00,72.69,72.76,72.68,72.73,40131.0,66.2959,66.3598,66.2868,66.3324,40131.0
2019-04-24 15:40:00,72.73,72.81,72.71,72.81,88256.0,66.3324,66.4054,66.3142,66.4054,88256.0
2019-04-24 15:50:00,72.8,72.81,72.67,72.68,179744.0,66.3963,66.4054,66.2777,66.2868,179744.0
2019-04-25 09:30:00,72.72,72.91,72.4,72.8,176670.0,66.3233,66.4966,66.0314,66.3963,176670.0
2019-04-25 09:40:00,72.8,72.92,72.72,72.78,63442.0,66.3963,66.5057,66.3233,66.378,63442.0
2019-04-25 09:50:00,72.78,72.9,72.67,72.9,93731.0,66.378,66.4875,66.2777,66.4875,93731.0
2019-04-25 10:00:00,72.89,73.03,72.75,72.77,39564.0,66.4783,66.606,66.3507,66.3689,39564.0
2019-04-25 10:10:00,72.77,72.77,72.45,72.55,33513.0,66.3689,66.3689,66.077,66.1683,33513.0
2019-04-25 10:20:00,72.54,72.55,72.3,72.46,41302.0,66.1591,66.1683,65.9402,66.0862,41302.0
2019-04-25 10:30:00,72.47,72.65,72.39,72.62,32269.0,66.0953,66.2595,66.0223,66.2321,32269.0
2019-04-25 10:40:00,72.62,72.79,72.59,72.76,86829.0,66.2321,66.3871,66.2047,66.3598,86829.0
2019-04-25 10:50:00,72.77,72.94,72.73,72.94,27250.0,66.3689,66.5239,66.3324,66.5239,27250.0
2019-04-25 11:00:00,72.94,73.0,72.79,72.83,29159.0,66.5239,66.5787,66.3871,66.4236,29159.0
2019-04-25 11:10:00,72.83,72.87,72.67,72.73,29285.0,66.4236,66.4601,66.2777,66.3324,29285.0
2019-04-25 11:20:00,72.74,72.91,72.73,72.84,25746.0,66.3415,66.4966,66.3324,66.4327,25746.0
2019-04-25 11:30:00,72.84,72.86,72.73,72.79,38097.0,66.4327,66.451,66.3324,66.3871,38097.0
2019-04-25 11:40:00,72.8,72.88,72.78,72.83,22759.0,66.3963,66.4692,66.378,66.4236,22759.0
2019-04-25 11:50:00,72.82,72.9,72.82,72.83,23287.0,66.4145,66.4875,66.4145,66.4236,23287.0
2019-04-25 12:00:00,72.84,72.88,72.81,72.84,28851.0,66.4327,66.4692,66.4054,66.4327,28851.0
2019-04-25 12:10:00,72.83,72.89,72.78,72.82,29763.0,66.4236,66.4783,66.378,66.4145,29763.0
2019-04-25 12:20:00,72.82,72.86,72.66,72.67,23209.0,66.4145,66.451,66.2686,66.2777,23209.0
2019-04-25 12:30:00,72.67,72.72,72.61,72.69,32212.0,66.2777,66.3233,66.223,66.2959,32212.0
2019-04-25 12:40:00,72.69,72.82,72.68,72.81,26145.0,66.2959,66.4145,66.2868,66.4054,26145.0
2019-04-25 12:50:00,72.8,72.87,72.77,72.86,17700.0,66.3963,66.4601,66.3689,66.451,17700.0
2019-04-25 13:00:00,72.87,72.87,72.78,72.84,16938.0,66.4601,66.4601,66.378,66.4327,16938.0
2019-04-25 13:10:00,72.83,72.85,72.8,72.81,24679.0,66.4236,66.4419,66.3963,66.4054,24679.0
2019-04-25 13:20:00,72.81,72.86,72.6,72.64,124016.0,66.4054,66.451,66.2139,66.2503,124016.0
2019-04-25 13:30:00,72.64,72.64,72.48,72.59,57844.0,66.2503,66.2503,66.1044,66.2047,57844.0
2019-04-25 13:40:00,72.59,72.64,72.58,72.61,24098.0,66.2047,66.2503,66.1956,66.223,24098.0
2019-04-25 13:50:00,72.59,72.66,72.58,72.66,21872.0,66.2047,66.2686,66.1956,66.2686,21872.0
2019-04-25 14:00:00,72.66,72.75,72.65,72.67,30628.0,66.2686,66.3507,66.2595,66.2777,30628.0
2019-04-25 14:10:00,72.69,72.8,72.68,72.74,23601.0,66.2959,66.3963,66.2868,66.3415,23601.0
2019-04-25 14:20:00,72.75,72.76,72.68,72.73,22519.0,66.3507,66.3598,66.2868,66.3324,22519.0
2019-04-25 14:30:00,72.73,72.76,72.65,72.76,77747.0,66.3324,66.3598,66.2595,66.3598,77747.0
2019-04-25 14:40:00,72.75,72.95,72.74,72.95,84565.0,66.3507,66.5331,66.3415,66.5331,84565.0
2019-04-25 14:50:00,72.95,73.02,72.94,72.98,53031.0,66.5331,66.5969,66.5239,66.5604,53031.0
2019-04-25 15:00:00,72.98,72.98,72.8,72.84,31941.0,66.5604,66.5604,66.3963,66.4327,31941.0
2019-04-25 15:10:00,72.85,72.87,72.82,72.84,30162.0,66.4419,66.4601,66.4145,66.4327,30162.0
2019-04-25 15:20:00,72.84,72.95,72.84,72.95,52317.0,66.4327,66.5331,66.4327,66.5331,52317.0
2019-04-25 15:30:00,72.95,73.06,72.93,73.05,122519.0,66.5331,66.6334,66.5148,66.6243,122519.0
2019-04-25 15:40:00,73.04,73.11,73.01,73.02,70476.0,66.6151,66.679,66.5878,66.5969,70476.0
2019-04-25 15:50:00,73.02,73.07,72.91,72.91,143710.0,66.5969,66.6425,66.4966,66.4966,143710.0
2019-04-26 09:30:00,73.07,73.24,72.78,72.78,144583.0,66.6425,66.7976,66.378,66.378,144583.0
2019-04-26 09:40:00,72.8,72.95,72.79,72.9,39679.0,66.3963,66.5331,66.3871,66.4875,39679.0
2019-04-26 09:50:00,72.92,72.95,72.65,72.75,28563.0,66.5057,66.5331,66.2595,66.3507,28563.0
2019-04-26 10:00:00,72.76,72.91,72.64,72.89,20036.0,66.3598,66.4966,66.2503,66.4783,20036.0
2019-04-26 10:10:00,72.89,72.94,72.85,72.92,16058.0,66.4783,66.5239,66.4419,66.5057,16058.0
2019-04-26 10:20:00,72.92,73.05,72.92,73.05,17493.0,66.5057,66.6243,66.5057,66.6243,17493.0
2019-04-26 10:30:00,73.04,73.13,73.02,73.03,30588.0,66.6151,66.6972,66.5969,66.606,30588.0
2019-04-26 10:40:00,73.04,73.06,72.95,73.02,25405.0,66.6151,66.6334,66.5331,66.5969,25405.0
2019-04-26 10:50:00,73.02,73.1,72.98,73.05,26049.0,66.5969,66.6699,66.5604,66.6243,26049.0
2019-04-26 11:00:00,73.05,73.12,73.0,73.12,18492.0,66.6243,66.6881,66.5787,66.6881,18492.0
2019-04-26 11:10:00,73.13,73.28,73.13,73.28,17666.0,66.6972,66.834,66.6972,66.834,17666.0
2019-04-26 11:20:00,73.28,73.3,73.2,73.2,36030.0,66.834,66.8523,66.7611,66.7611,36030.0
2019-04-26 11:30:00,73.2,73.22,73.14,73.15,26699.0,66.7611,66.7793,66.7064,66.7155,26699.0
2019-04-26 11:40:00,73.15,73.2,73.13,73.16,18126.0,66.7155,66.7611,66.6972,66.7246,18126.0
2019-04-26 11:50:00,73.15,73.2,73.1,73.11,21782.0,66.7155,66.7611,66.6699,66.679,21782.0
2019-04-26 12:00:00,73.11,73.14,73.07,73.09,20965.0,66.679,66.7064,66.6425,66.6607,20965.0
2019-04-26 12:10:00,73.09,73.13,73.08,73.09,32066.0,66.6607,66.6972,66.6516,66.6607,32066.0
2019-04-26 12:20:00,73.09,73.11,73.03,73.08,26440.0,66.6607,66.679,66.606,66.6516,26440.0
2019-04-26 12:30:00,73.08,73.1,73.03,73.08,42446.0,66.6516,66.6699,66.606,66.6516,42446.0
2019-04-26 12:40:00,73.09,73.13,73.04,73.05,40644.0,66.6607,66.6972,66.6151,66.6243,40644.0
2019-04-26 12:50:00,73.05,73.1,73.04,73.06,13528.0,66.6243,66.6699,66.6151,66.6334,13528.0
2019-04-26 13:00:00,73.05,73.09,73.03,73.06,34906.0,66.6243,66.6607,66.606,66.6334,34906.0
2019-04-26 13:10:00,73.05,73.07,73.01,73.07,18158.0,66.6243,66.6425,66.5878,66.6425,18158.0
2019-04-26 13:20:00,73.07,73.12,73.06,73.09,16294.0,66.6425,66.6881,66.6334,66.6607,16294.0
2019-04-26 13:30:00,73.09,73.2,73.09,73.17,27436.0,66.6607,66.7611,66.6607,66.7337,27436.0
2019-04-26 13:40:00,73.17,73.32,73.14,73.22,71533.0,66.7337,66.8705,66.7064,66.7793,71533.0
2019-04-26 13:50:00,73.21,73.22,73.17,73.2,20638.0,66.7702,66.7793,66.7337,66.7611,20638.0
2019-04-26 14:00:00,73.2,73.2,73.14,73.18,39739.0,66.7611,66.7611,66.7064,66.7428,39739.0
2019-04-26 14:10:00,73.17,73.22,73.1,73.2,40764.0,66.7337,66.7793,66.6699,66.7611,40764.0
2019-04-26 14:20:00,73.21,73.28,73.19,73.23,23624.0,66.7702,66.834,66.752,66.7884,23624.0
2019-04-26 14:30:00,73.24,73.29,73.21,73.25,25430.0,66.7976,66.8432,66.7702,66.8067,25430.0
2019-04-26 14:40:00,73.24,73.3,73.24,73.26,35138.0,66.7976,66.8523,66.7976,66.8158,35138.0
2019-04-26 14:50:00,73.26,73.28,73.22,73.28,27792.0,66.8158,66.834,66.7793,66.834,27792.0
2019-04-26 15:00:00,73.28,73.4,73.27,73.32,63230.0,66.834,66.9435,66.8249,66.8705,63230.0
2019-04-26 15:10:00,73.33,73.34,73.25,73.29,31647.0,66.8796,66.8888,66.8067,66.8432,31647.0
2019-04-26 15:20:00,73.28,73.33,73.26,73.33,47528.0,66.834,66.8796,66.8158,66.8796,47528.0
2019-04-26 15:30:00,73.33,73.36,73.3,73.34,65085.0,66.8796,66.907,66.8523,66.8888,65085.0
2019-04-26 15:40:00,73.35,73.36,73.21,73.21,73653.0,66.8979,66.907,66.7702,66.7702,73653.0
2019-04-26 15:50:00,73.22,73.43,73.21,73.38,292876.0,66.7793,66.9708,66.7702,66.9252,292876.0
2019-04-29 09:30:00,71.49,72.04,71.15,71.78,345851.0,65.2015,65.7031,64.8914,65.466,345851.0
2019-04-29 09:40:00,71.77,72.15,71.76,71.97,87371.0,65.4569,65.8034,65.4477,65.6393,87371.0
2019-04-29 09:50:00,71.95,72.27,71.95,72.17,79536.0,65.621,65.9129,65.621,65.8217,79536.0
2019-04-29 10:00:00,72.16,72.29,72.02,72.27,61587.0,65.8126,65.9311,65.6849,65.9129,61587.0
2019-04-29 10:10:00,72.28,72.38,72.24,72.33,48437.0,65.922,66.0132,65.8855,65.9676,48437.0
2019-04-29 10:20:00,72.34,72.48,72.31,72.45,50592.0,65.9767,66.1044,65.9494,66.077,50592.0
2019-04-29 10:30:00,72.47,72.78,72.47,72.78,62850.0,66.0953,66.378,66.0953,66.378,62850.0
2019-04-29 10:40:00,72.78,72.86,72.65,72.7,49116.0,66.378,66.451,66.2595,66.3051,49116.0
2019-04-29 10:50:00,72.71,72.72,72.41,72.41,47486.0,66.3142,66.3233,66.0406,66.0406,47486.0
2019-04-29 11:00:00,72.41,72.48,72.37,72.41,57690.0,66.0406,66.1044,66.0041,66.0406,57690.0
2019-04-29 11:10:00,72.4,72.41,72.27,72.37,92620.0,66.0314,66.0406,65.9129,66.0041,92620.0
2019-04-29 11:20:00,72.38,72.39,72.33,72.36,67694.0,66.0132,66.0223,65.9676,65.995,67694.0
2019-04-29 11:30:00,72.36,72.49,72.33,72.44,89880.0,65.995,66.1135,65.9676,66.0679,89880.0
2019-04-29 11:40:00,72.45,72.57,72.44,72.55,107101.0,66.077,66.1865,66.0679,66.1683,107101.0
2019-04-29 11:50:00,72.55,72.6,72.46,72.46,49163.0,66.1683,66.2139,66.0862,66.0862,49163.0
2019-04-29 12:00:00,72.46,72.53,72.43,72.48,39975.0,66.0862,66.15,66.0588,66.1044,39975.0
2019-04-29 12:10:00,72.48,72.49,72.32,72.34,54286.0,66.1044,66.1135,65.9585,65.9767,54286.0
2019-04-29 12:20:00,72.35,72.54,72.35,72.54,55380.0,65.9858,66.1591,65.9858,66.1591,55380.0
2019-04-29 12:30:00,72.55,72.72,72.54,72.64,44661.0,66.1683,66.3233,66.1591,66.2503,44661.0
2019-04-29 12:40:00,72.65,72.72,72.57,72.71,36815.0,66.2595,66.3233,66.1865,66.3142,36815.0
2019-04-29 12:50:00,72.71,72.77,72.69,72.71,37546.0,66.3142,66.3689,66.2959,66.3142,37546.0
2019-04-29 13:00:00,72.71,72.74,72.66,72.67,35134.0,66.3142,66.3415,66.2686,66.2777,35134.0
2019-04-29 13:10:00,72.67,72.69,72.63,72.66,27478.0,66.2777,66.2959,66.2412,66.2686,27478.0
2019-04-29 13:20:00,72.66,72.7,72.63,72.7,22616.0,66.2686,66.3051,66.2412,66.3051,22616.0
2019-04-29 13:30:00,72.69,72.74,72.63,72.66,33588.0,66.2959,66.3415,66.2412,66.2686,33588.0
2019-04-29 13:40:00,72.66,72.7,72.64,72.65,21407.0,66.2686,66.3051,66.2503,66.2595,21407.0
2019-04-29 13:50:00,72.65,72.71,72.62,72.63,35060.0,66.2595,66.3142,66.2321,66.2412,35060.0
2019-04-29 14:00:00,72.63,72.63,72.51,72.54,69428.0,66.2412,66.2412,66.1318,66.1591,69428.0
2019-04-29 14:10:00,72.53,72.58,72.5,72.56,32747.0,66.15,66.1956,66.1226,66.1774,32747.0
2019-04-29 14:20:00,72.55,72.56,72.46,72.47,32941.0,66.1683,66.1774,66.0862,66.0953,32941.0
2019-04-29 14:30:00,72.46,72.46,72.36,72.36,69870.0,66.0862,66.0862,65.995,65.995,69870.0
2019-04-29 14:40:00,72.36,72.38,72.29,72.33,38672.0,65.995,66.0132,65.9311,65.9676,38672.0
2019-04-29 14:50:00,72.32,72.41,72.32,72.41,43252.0,65.9585,66.0406,65.9585,66.0406,43252.0
2019-04-29 15:00:00,72.42,72.48,72.35,72.47,60039.0,66.0497,66.1044,65.9858,66.0953,60039.0
2019-04-29 15:10:00,72.47,72.53,72.46,72.52,37264.0,66.0953,66.15,66.0862,66.1409,37264.0
2019-04-29 15:20:00,72.53,72.57,72.48,72.55,81712.0,66.15,66.1865,66.1044,66.1683,81712.0
2019-04-29 15:30:00,72.55,72.55,72.33,72.39,138333.0,66.1683,66.1683,65.9676,66.0223,138333.0
2019-04-29 15:40:00,72.39,72.51,72.37,72.48,100417.0,66.0223,66.1318,66.0041,66.1044,100417.0
2019-04-29 15:50:00,72.48,72.5,72.37,72.42,238616.0,66.1044,66.1226,66.0041,66.0497,238616.0
2019-04-30 09:30:00,72.43,72.84,72.29,72.84,83876.0,66.0588,66.4327,65.9311,66.4327,83876.0
2019-04-30 09:40:00,72.84,72.88,72.71,72.84,39176.0,66.4327,66.4692,66.3142,66.4327,39176.0
2019-04-30 09:50:00,72.84,72.9,72.8,72.86,50603.0,66.4327,66.4875,66.3963,66.451,50603.0
2019-04-30 10:00:00,72.86,72.91,72.66,72.78,72458.0,66.451,66.4966,66.2686,66.378,72458.0
2019-04-30 10:10:00,72.78,72.9,72.7,72.89,55096.0,66.378,66.4875,66.3051,66.4783,55096.0
2019-04-30 10:20:00,72.89,72.9,72.64,72.7,29152.0,66.4783,66.4875,66.2503,66.3051,29152.0
2019-04-30 10:30:00,72.7,72.76,72.64,72.64,33197.0,66.3051,66.3598,66.2503,66.2503,33197.0
2019-04-30 10:40:00,72.64,72.69,72.57,72.62,42505.0,66.2503,66.2959,66.1865,66.2321,42505.0
2019-04-30 10:50:00,72.62,72.74,72.62,72.66,46756.0,66.2321,66.3415,66.2321,66.2686,46756.0
2019-04-30 11:00:00,72.65,72.67,72.35,72.4,81497.0,66.2595,66.2777,65.9858,66.0314,81497.0
2019-04-30 11:10:00,72.4,72.47,72.33,72.41,46631.0,66.0314,66.0953,65.9676,66.0406,46631.0
2019-04-30 11:20:00,72.4,72.45,72.3,72.33,73722.0,66.0314,66.077,65.9402,65.9676,73722.0
2019-04-30 11:30:00,72.33,72.52,72.33,72.48,68548.0,65.9676,66.1409,65.9676,66.1044,68548.0
2019-04-30 11:40:00,72.48,72.52,72.45,72.48,36537.0,66.1044,66.1409,66.077,66.1044,36537.0
2019-04-30 11:50:00,72.48,72.52,72.46,72.48,29173.0,66.1044,66.1409,66.0862,66.1044,29173.0
2019-04-30 12:00:00,72.48,72.52,72.42,72.47,28746.0,66.1044,66.1409,66.0497,66.0953,28746.0
2019-04-30 12:10:00,72.46,72.56,72.44,72.49,31285.0,66.0862,66.1774,66.0679,66.1135,31285.0
2019-04-30 12:20:00,72.49,72.58,72.46,72.58,31690.0,66.1135,66.1956,66.0862,66.1956,31690.0
2019-04-30 12:30:00,72.58,72.58,72.51,72.53,32869.0,66.1956,66.1956,66.1318,66.15,32869.0
2019-04-30 12:40:00,72.53,72.53,72.39,72.4,120255.0,66.15,66.15,66.0223,66.0314,120255.0
2019-04-30 12:50:00,72.39,72.46,72.38,72.45,80002.0,66.0223,66.0862,66.0132,66.077,80002.0
2019-04-30 13:00:00,72.45,72.54,72.42,72.52,57037.0,66.077,66.1591,66.0497,66.1409,57037.0
2019-04-30 13:10:00,72.53,72.58,72.51,72.58,24708.0,66.15,66.1956,66.1318,66.1956,24708.0
2019-04-30 13:20:00,72.58,72.58,72.46,72.53,55837.0,66.1956,66.1956,66.0862,66.15,55837.0
2019-04-30 13:30:00,72.52,72.65,72.48,72.64,36960.0,66.1409,66.2595,66.1044,66.2503,36960.0
2019-04-30 13:40:00,72.63,72.73,72.62,72.71,28122.0,66.2412,66.3324,66.2321,66.3142,28122.0
2019-04-30 13:50:00,72.72,72.84,72.72,72.8,25634.0,66.3233,66.4327,66.3233,66.3963,25634.0
2019-04-30 14:00:00,72.81,72.85,72.74,72.74,31264.0,66.4054,66.4419,66.3415,66.3415,31264.0
2019-04-30 14:10:00,72.74,72.83,72.73,72.83,21442.0,66.3415,66.4236,66.3324,66.4236,21442.0
2019-04-30 14:20:00,72.83,72.85,72.79,72.81,30785.0,66.4236,66.4419,66.3871,66.4054,30785.0
2019-04-30 14:30:00,72.81,72.83,72.74,72.78,33628.0,66.4054,66.4236,66.3415,66.378,33628.0
2019-04-30 14:40:00,72.79,72.84,72.78,72.81,44687.0,66.3871,66.4327,66.378,66.4054,44687.0
2019-04-30 14:50:00,72.81,72.89,72.8,72.86,62351.0,66.4054,66.4783,66.3963,66.451,62351.0
2019-04-30 15:00:00,72.86,72.87,72.77,72.78,41215.0,66.451,66.4601,66.3689,66.378,41215.0
2019-04-30 15:10:00,72.78,72.79,72.67,72.73,42207.0,66.378,66.3871,66.2777,66.3324,42207.0
2019-04-30 15:20:00,72.73,72.79,72.68,72.73,46457.0,66.3324,66.3871,66.2868,66.3324,46457.0
2019-04-30 15:30:00,72.72,72.83,72.7,72.8,51765.0,66.3233,66.4236,66.3051,66.3963,51765.0
2019-04-30 15:40:00,72.8,72.85,72.76,72.84,80185.0,66.3963,66.4419,66.3598,66.4327,80185.0
2019-04-30 15:50:00,72.85,73.05,72.82,72.97,372068.0,66.4419,66.6243,66.4145,66.5513,372068.0
2019-05-01 09:30:00,73.35,73.37,73.01,73.36,137364.0,66.8979,66.9161,66.5878,66.907,137364.0
2019-05-01 09:40:00,73.37,73.38,73.02,73.12,78841.0,66.9161,66.9252,66.5969,66.6881,78841.0
2019-05-01 09:50:00,73.13,73.13,73.03,73.09,41817.0,66.6972,66.6972,66.606,66.6607,41817.0
2019-05-01 10:00:00,73.08,73.08,72.93,73.05,78945.0,66.6516,66.6516,66.5148,66.6243,78945.0
2019-05-01 10:10:00,73.05,73.25,73.05,73.19,62081.0,66.6243,66.8067,66.6243,66.752,62081.0
2019-05-01 10:20:00,73.19,73.21,73.13,73.18,26568.0,66.752,66.7702,66.6972,66.7428,26568.0
2019-05-01 10:30:00,73.19,73.33,73.17,73.29,28938.0,66.752,66.8796,66.7337,66.8432,28938.0
2019-05-01 10:40:00,73.3,73.37,73.26,73.26,37312.0,66.8523,66.9161,66.8158,66.8158,37312.0
2019-05-01 10:50:00,73.27,73.27,73.12,73.14,29945.0,66.8249,66.8249,66.6881,66.7064,29945.0
2019-05-01 11:00:00,73.14,73.26,73.09,73.25,30217.0,66.7064,66.8158,66.6607,66.8067,30217.0
2019-05-01 11:10:00,73.25,73.3,73.13,73.13,31868.0,66.8067,66.8523,66.6972,66.6972,31868.0
2019-05-01 11:20:00,73.14,73.21,73.09,73.18,32275.0,66.7064,66.7702,66.6607,66.7428,32275.0
2019-05-01 11:30:00,73.17,73.21,73.0,73.21,78616.0,66.7337,66.7702,66.5787,66.7702,78616.0
2019-05-01 11:40:00,73.2,73.25,73.18,73.23,35426.0,66.7611,66.8067,66.7428,66.7884,35426.0
2019-05-01 11:50:00,73.24,73.27,73.15,73.16,24863.0,66.7976,66.8249,66.7155,66.7246,24863.0
2019-05-01 12:00:00,73.16,73.19,73.1,73.16,75964.0,66.7246,66.752,66.6699,66.7246,75964.0
2019-05-01 12:10:00,73.16,73.19,73.01,73.02,27144.0,66.7246,66.752,66.5878,66.5969,27144.0
2019-05-01 12:20:00,73.03,73.05,72.94,73.03,41722.0,66.606,66.6243,66.5239,66.606,41722.0
2019-05-01 12:30:00,73.03,73.05,72.97,73.0,37561.0,66.606,66.6243,66.5513,66.5787,37561.0
2019-05-01 12:40:00,72.99,73.02,72.92,72.94,40445.0,66.5695,66.5969,66.5057,66.5239,40445.0
2019-05-01 12:50:00,72.95,73.01,72.9,72.99,40055.0,66.5331,66.5878,66.4875,66.5695,40055.0
2019-05-01 13:00:00,72.99,73.07,72.96,72.98,25555.0,66.5695,66.6425,66.5422,66.5604,25555.0
2019-05-01 13:10:00,72.99,73.01,72.9,73.0,22984.0,66.5695,66.5878,66.4875,66.5787,22984.0
2019-05-01 13:20:00,73.0,73.03,72.97,73.01,13392.0,66.5787,66.606,66.5513,66.5878,13392.0
2019-05-01 13:30:00,73.0,73.03,72.97,72.99,20192.0,66.5787,66.606,66.5513,66.5695,20192.0
2019-05-01 13:40:00,72.98,73.01,72.94,73.01,17017.0,66.5604,66.5878,66.5239,66.5878,17017.0
2019-05-01 13:50:00,73.01,73.08,72.97,72.98,30494.0,66.5878,66.6516,66.5513,66.5604,30494.0
2019-05-01 14:00:00,72.98,73.21,72.92,73.14,25681.0,66.5604,66.7702,66.5057,66.7064,25681.0
2019-05-01 14:10:00,73.15,73.23,73.11,73.23,19203.0,66.7155,66.7884,66.679,66.7884,19203.0
2019-05-01 14:20:00,73.23,73.24,73.17,73.19,19748.0,66.7884,66.7976,66.7337,66.752,19748.0
2019-05-01 14:30:00,73.18,73.21,72.92,72.92,49371.0,66.7428,66.7702,66.5057,66.5057,49371.0
2019-05-01 14:40:00,72.92,72.97,72.84,72.86,34874.0,66.5057,66.5513,66.4327,66.451,34874.0
2019-05-01 14:50:00,72.87,72.95,72.81,72.88,34195.0,66.4601,66.5331,66.4054,66.4692,34195.0
2019-05-01 15:00:00,72.88,72.91,72.76,72.85,45443.0,66.4692,66.4966,66.3598,66.4419,45443.0
2019-05-01 15:10:00,72.85,72.91,72.8,72.87,41041.0,66.4419,66.4966,66.3963,66.4601,41041.0
2019-05-01 15:20:00,72.86,72.87,72.63,72.72,84538.0,66.451,66.4601,66.2412,66.3233,84538.0
2019-05-01 15:30:00,72.73,72.73,72.47,72.49,69517.0,66.3324,66.3324,66.0953,66.1135,69517.0
2019-05-01 15:40:00,72.49,72.5,72.38,72.41,79581.0,66.1135,66.1226,66.0132,66.0406,79581.0
2019-05-01 15:50:00,72.41,72.43,72.15,72.15,503050.0,66.0406,66.0588,65.8034,65.8034,503050.0
2019-05-02 09:30:00,72.22,72.48,72.19,72.45,85545.0,65.8673,66.1044,65.8399,66.077,85545.0
2019-05-02 09:40:00,72.48,72.49,72.31,72.46,34426.0,66.1044,66.1135,65.9494,66.0862,34426.0
2019-05-02 09:50:00,72.46,72.83,72.42,72.82,83709.0,66.0862,66.4236,66.0497,66.4145,83709.0
2019-05-02 10:00:00,72.82,72.86,72.68,72.77,173187.0,66.4145,66.451,66.2868,66.3689,173187.0
2019-05-02 10:10:00,72.76,72.97,72.75,72.8,55713.0,66.3598,66.5513,66.3507,66.3963,55713.0
2019-05-02 10:20:00,72.8,72.82,72.67,72.71,61507.0,66.3963,66.4145,66.2777,66.3142,61507.0
2019-05-02 10:30:00,72.71,72.71,72.61,72.64,45993.0,66.3142,66.3142,66.223,66.2503,45993.0
2019-05-02 10:40:00,72.64,72.65,72.52,72.54,65885.0,66.2503,66.2595,66.1409,66.1591,65885.0
2019-05-02 10:50:00,72.53,72.55,72.37,72.42,85139.0,66.15,66.1683,66.0041,66.0497,85139.0
2019-05-02 11:00:00,72.42,72.46,72.3,72.37,53480.0,66.0497,66.0862,65.9402,66.0041,53480.0
2019-05-02 11:10:00,72.37,72.37,72.21,72.21,56413.0,66.0041,66.0041,65.8582,65.8582,56413.0
2019-05-02 11:20:00,72.22,72.22,71.99,72.01,65947.0,65.8673,65.8673,65.6575,65.6758,65947.0
2019-05-02 11:30:00,72.02,72.19,72.01,72.07,50054.0,65.6849,65.8399,65.6758,65.7305,50054.0
2019-05-02 11:40:00,72.05,72.07,71.79,71.94,81825.0,65.7122,65.7305,65.4751,65.6119,81825.0
2019-05-02 11:50:00,71.93,71.98,71.8,71.87,91764.0,65.6028,65.6484,65.4842,65.5481,91764.0
2019-05-02 12:00:00,71.87,71.96,71.83,71.93,65560.0,65.5481,65.6301,65.5116,65.6028,65560.0
2019-05-02 12:10:00,71.93,71.99,71.83,71.85,58396.0,65.6028,65.6575,65.5116,65.5298,58396.0
2019-05-02 12:20:00,71.86,71.98,71.86,71.93,47069.0,65.5389,65.6484,65.5389,65.6028,47069.0
2019-05-02 12:30:00,71.93,71.97,71.9,71.92,40940.0,65.6028,65.6393,65.5754,65.5937,40940.0
2019-05-02 12:40:00,71.93,71.96,71.84,71.92,41426.0,65.6028,65.6301,65.5207,65.5937,41426.0
2019-05-02 12:50:00,71.93,71.93,71.77,71.81,48221.0,65.6028,65.6028,65.4569,65.4933,48221.0
2019-05-02 13:00:00,71.81,71.91,71.71,71.91,56826.0,65.4933,65.5845,65.4021,65.5845,56826.0
2019-05-02 13:10:00,71.91,71.95,71.86,71.95,44184.0,65.5845,65.621,65.5389,65.621,44184.0
2019-05-02 13:20:00,71.95,72.09,71.94,72.05,37894.0,65.621,65.7487,65.6119,65.7122,37894.0
2019-05-02 13:30:00,72.05,72.12,71.97,72.08,28453.0,65.7122,65.7761,65.6393,65.7396,28453.0
2019-05-02 13:40:00,72.08,72.09,71.93,71.94,35913.0,65.7396,65.7487,65.6028,65.6119,35913.0
2019-05-02 13:50:00,71.94,72.04,71.92,71.95,31477.0,65.6119,65.7031,65.5937,65.621,31477.0
2019-05-02 14:00:00,71.96,72.17,71.94,72.09,54447.0,65.6301,65.8217,65.6119,65.7487,54447.0
2019-05-02 14:10:00,72.11,72.19,72.07,72.17,101873.0,65.767,65.8399,65.7305,65.8217,101873.0
2019-05-02 14:20:00,72.17,72.22,71.92,71.96,128803.0,65.8217,65.8673,65.5937,65.6301,128803.0
2019-05-02 14:30:00,71.96,72.06,71.91,72.06,87650.0,65.6301,65.7214,65.5845,65.7214,87650.0
2019-05-02 14:40:00,72.05,72.08,71.85,71.87,61577.0,65.7122,65.7396,65.5298,65.5481,61577.0
2019-05-02 14:50:00,71.86,72.08,71.8,72.05,68243.0,65.5389,65.7396,65.4842,65.7122,68243.0
2019-05-02 15:00:00,72.04,72.12,71.98,72.0,88363.0,65.7031,65.7761,65.6484,65.6666,88363.0
2019-05-02 15:10:00,72.01,72.14,72.0,72.12,122101.0,65.6758,65.7943,65.6666,65.7761,122101.0
2019-05-02 15:20:00,72.12,72.25,72.11,72.22,78868.0,65.7761,65.8946,65.767,65.8673,78868.0
2019-05-02 15:30:00,72.21,72.26,72.07,72.11,212028.0,65.8582,65.9038,65.7305,65.767,212028.0
2019-05-02 15:40:00,72.11,72.12,68.33,68.9,2467343.0,65.767,65.7761,62.3195,62.8393,2467343.0
2019-05-02 15:50:00,68.96,69.03,65.0,66.6,5144548.0,62.894,62.9579,59.2824,60.7416,5144548.0
2019-05-03 09:30:00,60.15,61.5,59.75,60.74,5686834.0,54.859,56.0902,54.4942,55.3971,5686834.0
2019-05-03 09:40:00,60.73,60.88,59.83,60.01,2210067.0,55.388,55.5248,54.5671,54.7313,2210067.0
2019-05-03 09:50:00,60.01,60.01,58.51,58.57,2527410.0,54.7313,54.7313,53.3633,53.418,2527410.0
2019-05-03 10:00:00,58.55,59.65,58.55,58.71,1796004.0,53.3997,54.403,53.3997,53.5457,1796004.0
2019-05-03 10:10:00,58.71,58.98,58.63,58.65,1091891.0,53.5457,53.7919,53.4727,53.4909,1091891.0
2019-05-03 10:20:00,58.65,58.82,58.0,58.29,1521519.0,53.4909,53.646,52.8981,53.1626,1521519.0
2019-05-03 10:30:00,58.29,58.31,57.7,57.75,969349.0,53.1626,53.1809,52.6245,52.6701,969349.0
2019-05-03 10:40:00,57.77,58.82,57.77,58.24,1097319.0,52.6884,53.646,52.6884,53.117,1097319.0
2019-05-03 10:50:00,58.23,59.23,58.19,59.21,1356943.0,53.1079,54.0199,53.0714,54.0017,1356943.0
2019-05-03 11:00:00,59.21,59.27,58.63,58.82,906274.0,54.0017,54.0564,53.4727,53.646,906274.0
2019-05-03 11:10:00,58.82,59.3,58.78,59.17,729234.0,53.646,54.0838,53.6095,53.9652,729234.0
2019-05-03 11:20:00,59.16,59.21,58.9,59.06,832753.0,53.9561,54.0017,53.719,53.8649,832753.0
2019-05-03 11:30:00,59.04,59.66,59.02,59.17,829706.0,53.8466,54.4121,53.8284,53.9652,829706.0
2019-05-03 11:40:00,59.17,59.29,59.08,59.19,497235.0,53.9652,54.0746,53.8831,53.9834,497235.0
2019-05-03 11:50:00,59.19,59.68,59.18,59.57,631602.0,53.9834,54.4303,53.9743,54.33,631602.0
2019-05-03 12:00:00,59.57,59.65,59.24,59.3,694013.0,54.33,54.403,54.029,54.0838,694013.0
2019-05-03 12:10:00,59.31,59.53,59.17,59.46,523101.0,54.0929,54.2935,53.9652,54.2297,523101.0
2019-05-03 12:20:00,59.47,59.57,59.33,59.57,459939.0,54.2388,54.33,54.1111,54.33,459939.0
2019-05-03 12:30:00,59.57,59.61,59.0,59.03,423329.0,54.33,54.3665,53.8102,53.8375,423329.0
2019-05-03 12:40:00,59.03,59.14,58.82,58.85,419404.0,53.8375,53.9378,53.646,53.6733,419404.0
2019-05-03 12:50:00,58.84,58.93,58.68,58.75,268843.0,53.6642,53.7463,53.5183,53.5821,268843.0
2019-05-03 13:00:00,58.75,59.01,58.68,59.0,343204.0,53.5821,53.8193,53.5183,53.8102,343204.0
2019-05-03 13:10:00,59.0,59.09,58.94,58.98,357433.0,53.8102,53.8922,53.7554,53.7919,357433.0
2019-05-03 13:20:00,58.98,59.01,58.84,58.9,221168.0,53.7919,53.8193,53.6642,53.719,221168.0
2019-05-03 13:30:00,58.9,58.96,58.5,58.5,310492.0,53.719,53.7737,53.3541,53.3541,310492.0
2019-05-03 13:40:00,58.5,58.56,58.14,58.49,366557.0,53.3541,53.4089,53.0258,53.345,366557.0
2019-05-03 13:50:00,58.48,58.6,58.38,58.55,352346.0,53.3359,53.4453,53.2447,53.3997,352346.0
2019-05-03 14:00:00,58.54,58.54,58.05,58.38,381083.0,53.3906,53.3906,52.9437,53.2447,381083.0
2019-05-03 14:10:00,58.38,58.47,58.04,58.14,374141.0,53.2447,53.3268,52.9346,53.0258,374141.0
2019-05-03 14:20:00,58.12,58.17,58.02,58.06,315237.0,53.0076,53.0532,52.9164,52.9528,315237.0
2019-05-03 14:30:00,58.06,58.19,58.02,58.04,548620.0,52.9528,53.0714,52.9164,52.9346,548620.0
2019-05-03 14:40:00,58.05,58.19,57.95,58.14,398593.0,52.9437,53.0714,52.8525,53.0258,398593.0
2019-05-03 14:50:00,58.14,58.43,57.93,58.3,475439.0,53.0258,53.2903,52.8343,53.1717,475439.0
2019-05-03 15:00:00,58.3,58.32,58.16,58.24,374895.0,53.1717,53.19,53.044,53.117,374895.0
2019-05-03 15:10:00,58.23,58.38,58.13,58.33,340180.0,53.1079,53.2447,53.0167,53.1991,340180.0
2019-05-03 15:20:00,58.34,58.78,58.1,58.73,681273.0,53.2082,53.6095,52.9893,53.5639,681273.0
2019-05-03 15:30:00,58.74,59.03,58.53,58.96,1379966.0,53.573,53.8375,53.3815,53.7737,1379966.0
2019-05-03 15:40:00,58.96,59.1,58.83,59.04,1193908.0,53.7737,53.9014,53.6551,53.8466,1193908.0
2019-05-03 15:50:00,59.04,59.3,58.92,59.25,1877616.0,53.8466,54.0838,53.7372,54.0382,1877616.0
2019-05-06 09:30:00,58.56,58.64,58.07,58.63,387615.0,53.4089,53.4818,52.962,53.4727,387615.0
2019-05-06 09:40:00,58.62,58.65,58.02,58.08,352221.0,53.4636,53.4909,52.9164,52.9711,352221.0
2019-05-06 09:50:00,58.07,58.26,58.03,58.14,183345.0,52.962,53.1352,52.9255,53.0258,183345.0
2019-05-06 10:00:00,58.14,58.78,58.13,58.76,352410.0,53.0258,53.6095,53.0167,53.5913,352410.0
2019-05-06 10:10:00,58.76,59.08,58.67,59.04,257502.0,53.5913,53.8831,53.5092,53.8466,257502.0
2019-05-06 10:20:00,59.01,59.06,58.61,58.68,198167.0,53.8193,53.8649,53.4545,53.5183,198167.0
2019-05-06 10:30:00,58.68,58.71,58.48,58.58,227940.0,53.5183,53.5457,53.3359,53.4271,227940.0
2019-05-06 10:40:00,58.59,58.88,58.56,58.88,141421.0,53.4362,53.7007,53.4089,53.7007,141421.0
2019-05-06 10:50:00,58.88,58.97,58.8,58.95,126676.0,53.7007,53.7828,53.6277,53.7646,126676.0
2019-05-06 11:00:00,58.95,58.98,58.69,58.78,135099.0,53.7646,53.7919,53.5274,53.6095,135099.0
2019-05-06 11:10:00,58.77,58.9,58.66,58.89,96056.0,53.6004,53.719,53.5001,53.7098,96056.0
2019-05-06 11:20:00,58.9,59.07,58.75,59.02,220144.0,53.719,53.874,53.5821,53.8284,220144.0
2019-05-06 11:30:00,59.02,59.1,58.95,59.07,175989.0,53.8284,53.9014,53.7646,53.874,175989.0
2019-05-06 11:40:00,59.07,59.13,58.97,59.09,123683.0,53.874,53.9287,53.7828,53.8922,123683.0
2019-05-06 11:50:00,59.09,59.09,58.86,58.91,112438.0,53.8922,53.8922,53.6825,53.7281,112438.0
2019-05-06 12:00:00,58.92,58.94,58.75,58.87,128729.0,53.7372,53.7554,53.5821,53.6916,128729.0
2019-05-06 12:10:00,58.87,58.88,58.65,58.68,148588.0,53.6916,53.7007,53.4909,53.5183,148588.0
2019-05-06 12:20:00,58.68,58.71,58.63,58.65,62680.0,53.5183,53.5457,53.4727,53.4909,62680.0
2019-05-06 12:30:00,58.65,58.79,58.5,58.5,117076.0,53.4909,53.6186,53.3541,53.3541,117076.0
2019-05-06 12:40:00,58.51,58.61,58.51,58.59,76022.0,53.3633,53.4545,53.3633,53.4362,76022.0
2019-05-06 12:50:00,58.6,58.68,58.56,58.58,62057.0,53.4453,53.5183,53.4089,53.4271,62057.0
2019-05-06 13:00:00,58.59,58.73,58.56,58.73,56688.0,53.4362,53.5639,53.4089,53.5639,56688.0
2019-05-06 13:10:00,58.73,58.82,58.65,58.79,85161.0,53.5639,53.646,53.4909,53.6186,85161.0
2019-05-06 13:20:00,58.79,58.82,58.74,58.77,106143.0,53.6186,53.646,53.573,53.6004,106143.0
2019-05-06 13:30:00,58.77,58.84,58.74,58.84,114187.0,53.6004,53.6642,53.573,53.6642,114187.0
2019-05-06 13:40:00,58.84,59.09,58.84,59.09,173193.0,53.6642,53.8922,53.6642,53.8922,173193.0
2019-05-06 13:50:00,59.09,59.15,59.04,59.07,152255.0,53.8922,53.947,53.8466,53.874,152255.0
2019-05-06 14:00:00,59.08,59.95,59.01,59.43,321378.0,53.8831,54.6766,53.8193,54.2023,321378.0
2019-05-06 14:10:00,59.44,60.15,59.44,60.03,1140947.0,54.2115,54.859,54.2115,54.7496,1140947.0
2019-05-06 14:20:00,60.02,60.19,59.77,59.81,325126.0,54.7404,54.8955,54.5124,54.5489,325126.0
2019-05-06 14:30:00,59.82,60.07,59.8,59.86,274849.0,54.558,54.786,54.5398,54.5945,274849.0
2019-05-06 14:40:00,59.87,59.98,59.85,59.85,268780.0,54.6036,54.704,54.5854,54.5854,268780.0
2019-05-06 14:50:00,59.86,59.97,59.85,59.92,162538.0,54.5945,54.6948,54.5854,54.6492,162538.0
2019-05-06 15:00:00,59.92,59.92,59.73,59.82,134355.0,54.6492,54.6492,54.4759,54.558,134355.0
2019-05-06 15:10:00,59.83,59.88,59.75,59.76,136752.0,54.5671,54.6127,54.4942,54.5033,136752.0
2019-05-06 15:20:00,59.76,59.8,59.69,59.73,159169.0,54.5033,54.5398,54.4395,54.4759,159169.0
2019-05-06 15:30:00,59.73,59.73,59.57,59.67,230287.0,54.4759,54.4759,54.33,54.4212,230287.0
2019-05-06 15:40:00,59.67,59.68,59.56,59.64,266551.0,54.4212,54.4303,54.3209,54.3939,266551.0
2019-05-06 15:50:00,59.63,59.76,59.56,59.61,632330.0,54.3847,54.5033,54.3209,54.3665,632330.0
2019-05-07 09:30:00,59.0,59.1,58.28,59.0,445147.0,53.8102,53.9014,53.1535,53.8102,445147.0
2019-05-07 09:40:00,58.98,58.99,58.64,58.71,302046.0,53.7919,53.801,53.4818,53.5457,302046.0
2019-05-07 09:50:00,58.71,58.88,58.52,58.72,227693.0,53.5457,53.7007,53.3724,53.5548,227693.0
2019-05-07 10:00:00,58.71,58.71,58.37,58.48,203670.0,53.5457,53.5457,53.2356,53.3359,203670.0
2019-05-07 10:10:00,58.48,58.51,58.27,58.37,129477.0,53.3359,53.3633,53.1444,53.2356,129477.0
2019-05-07 10:20:00,58.37,58.46,58.28,58.36,187752.0,53.2356,53.3177,53.1535,53.2265,187752.0
2019-05-07 10:30:00,58.36,58.37,57.97,58.06,216761.0,53.2265,53.2356,52.8708,52.9528,216761.0
2019-05-07 10:40:00,58.05,58.09,57.82,57.86,140020.0,52.9437,52.9802,52.734,52.7704,140020.0
2019-05-07 10:50:00,57.84,57.93,57.7,57.89,191462.0,52.7522,52.8343,52.6245,52.7978,191462.0
2019-05-07 11:00:00,57.88,57.92,57.74,57.92,143928.0,52.7887,52.8252,52.661,52.8252,143928.0
2019-05-07 11:10:00,57.93,58.02,57.87,57.9,215956.0,52.8343,52.9164,52.7796,52.8069,215956.0
2019-05-07 11:20:00,57.9,57.94,57.7,57.94,246227.0,52.8069,52.8434,52.6245,52.8434,246227.0
2019-05-07 11:30:00,57.95,58.05,57.73,57.84,142098.0,52.8525,52.9437,52.6519,52.7522,142098.0
2019-05-07 11:40:00,57.85,57.9,57.69,57.78,114541.0,52.7613,52.8069,52.6154,52.6975,114541.0
2019-05-07 11:50:00,57.78,57.78,57.63,57.69,153822.0,52.6975,52.6975,52.5607,52.6154,153822.0
2019-05-07 12:00:00,57.68,57.72,57.58,57.66,168150.0,52.6063,52.6427,52.5151,52.588,168150.0
2019-05-07 12:10:00,57.66,57.76,57.58,57.64,101969.0,52.588,52.6792,52.5151,52.5698,101969.0
2019-05-07 12:20:00,57.63,57.7,57.47,57.6,350630.0,52.5607,52.6245,52.4147,52.5333,350630.0
2019-05-07 12:30:00,57.6,57.8,57.6,57.71,113474.0,52.5333,52.7157,52.5333,52.6336,113474.0
2019-05-07 12:40:00,57.71,57.9,57.64,57.87,120877.0,52.6336,52.8069,52.5698,52.7796,120877.0
2019-05-07 12:50:00,57.86,58.01,57.83,57.84,113593.0,52.7704,52.9072,52.7431,52.7522,113593.0
2019-05-07 13:00:00,57.84,57.92,57.8,57.83,175856.0,52.7522,52.8252,52.7157,52.7431,175856.0
2019-05-07 13:10:00,57.83,57.92,57.75,57.79,68684.0,52.7431,52.8252,52.6701,52.7066,68684.0
2019-05-07 13:20:00,57.78,57.89,57.75,57.87,113693.0,52.6975,52.7978,52.6701,52.7796,113693.0
2019-05-07 13:30:00,57.87,57.94,57.79,57.94,82669.0,52.7796,52.8434,52.7066,52.8434,82669.0
2019-05-07 13:40:00,57.94,58.03,57.78,58.0,83233.0,52.8434,52.9255,52.6975,52.8981,83233.0
2019-05-07 13:50:00,58.0,58.11,57.91,57.95,98019.0,52.8981,52.9984,52.816,52.8525,98019.0
2019-05-07 14:00:00,57.94,58.19,57.89,58.16,78716.0,52.8434,53.0714,52.7978,53.044,78716.0
2019-05-07 14:10:00,58.16,58.2,58.04,58.17,177185.0,53.044,53.0805,52.9346,53.0532,177185.0
2019-05-07 14:20:00,58.16,58.25,58.06,58.09,138910.0,53.044,53.1261,52.9528,52.9802,138910.0
2019-05-07 14:30:00,58.09,58.13,57.99,58.03,129200.0,52.9802,53.0167,52.889,52.9255,129200.0
2019-05-07 14:40:00,58.03,58.08,57.96,57.98,134843.0,52.9255,52.9711,52.8616,52.8799,134843.0
2019-05-07 14:50:00,57.98,58.21,57.96,58.12,233139.0,52.8799,53.0896,52.8616,53.0076,233139.0
2019-05-07 15:00:00,58.13,58.17,58.05,58.15,152472.0,53.0167,53.0532,52.9437,53.0349,152472.0
2019-05-07 15:10:00,58.15,58.17,58.07,58.1,174476.0,53.0349,53.0532,52.962,52.9893,174476.0
2019-05-07 15:20:00,58.11,58.2,58.03,58.05,238406.0,52.9984,53.0805,52.9255,52.9437,238406.0
2019-05-07 15:30:00,58.04,58.09,58.0,58.07,400626.0,52.9346,52.9802,52.8981,52.962,400626.0
2019-05-07 15:40:00,58.07,58.43,58.05,58.41,746405.0,52.962,53.2903,52.9437,53.2721,746405.0
2019-05-07 15:50:00,58.4,58.54,58.23,58.51,1260756.0,53.2629,53.3906,53.1079,53.3633,1260756.0
2019-05-08 09:30:00,58.5,58.64,58.07,58.19,254011.0,53.3541,53.4818,52.962,53.0714,254011.0
2019-05-08 09:40:00,58.17,58.52,58.11,58.43,261094.0,53.0532,53.3724,52.9984,53.2903,261094.0
2019-05-08 09:50:00,58.44,58.55,58.33,58.51,146646.0,53.2994,53.3997,53.1991,53.3633,146646.0
2019-05-08 10:00:00,58.52,58.59,58.38,58.42,231975.0,53.3724,53.4362,53.2447,53.2812,231975.0
2019-05-08 10:10:00,58.4,58.57,58.37,58.41,145380.0,53.2629,53.418,53.2356,53.2721,145380.0
2019-05-08 10:20:00,58.4,58.5,58.29,58.34,146375.0,53.2629,53.3541,53.1626,53.2082,146375.0
2019-05-08 10:30:00,58.34,58.4,58.22,58.3,109267.0,53.2082,53.2629,53.0988,53.1717,109267.0
2019-05-08 10:40:00,58.3,58.46,58.29,58.32,49649.0,53.1717,53.3177,53.1626,53.19,49649.0
2019-05-08 10:50:00,58.33,58.62,58.3,58.62,139821.0,53.1991,53.4636,53.1717,53.4636,139821.0
2019-05-08 11:00:00,58.64,58.7,58.46,58.58,114517.0,53.4818,53.5365,53.3177,53.4271,114517.0
2019-05-08 11:10:00,58.59,58.66,58.49,58.55,79960.0,53.4362,53.5001,53.345,53.3997,79960.0
2019-05-08 11:20:00,58.55,58.67,58.52,58.6,89701.0,53.3997,53.5092,53.3724,53.4453,89701.0
2019-05-08 11:30:00,58.59,58.64,58.45,58.47,169334.0,53.4362,53.4818,53.3085,53.3268,169334.0
2019-05-08 11:40:00,58.47,58.69,58.47,58.69,139446.0,53.3268,53.5274,53.3268,53.5274,139446.0
2019-05-08 11:50:00,58.68,58.81,58.67,58.7,435346.0,53.5183,53.6369,53.5092,53.5365,435346.0
2019-05-08 12:00:00,58.71,58.74,58.63,58.67,174018.0,53.5457,53.573,53.4727,53.5092,174018.0
2019-05-08 12:10:00,58.66,58.77,58.63,58.77,120121.0,53.5001,53.6004,53.4727,53.6004,120121.0
2019-05-08 12:20:00,58.77,58.84,58.72,58.75,186738.0,53.6004,53.6642,53.5548,53.5821,186738.0
2019-05-08 12:30:00,58.75,58.86,58.66,58.82,152851.0,53.5821,53.6825,53.5001,53.646,152851.0
2019-05-08 12:40:00,58.81,58.83,58.74,58.79,71480.0,53.6369,53.6551,53.573,53.6186,71480.0
2019-05-08 12:50:00,58.79,58.81,58.63,58.69,140224.0,53.6186,53.6369,53.4727,53.5274,140224.0
2019-05-08 13:00:00,58.7,58.74,58.62,58.69,151658.0,53.5365,53.573,53.4636,53.5274,151658.0
2019-05-08 13:10:00,58.69,58.72,58.58,58.69,361158.0,53.5274,53.5548,53.4271,53.5274,361158.0
2019-05-08 13:20:00,58.68,58.73,58.61,58.65,153474.0,53.5183,53.5639,53.4545,53.4909,153474.0
2019-05-08 13:30:00,58.65,58.71,58.58,58.59,53690.0,53.4909,53.5457,53.4271,53.4362,53690.0
2019-05-08 13:40:00,58.58,58.7,58.55,58.63,117790.0,53.4271,53.5365,53.3997,53.4727,117790.0
2019-05-08 13:50:00,58.64,58.64,58.54,58.6,50065.0,53.4818,53.4818,53.3906,53.4453,50065.0
2019-05-08 14:00:00,58.6,58.7,58.59,58.68,78758.0,53.4453,53.5365,53.4362,53.5183,78758.0
2019-05-08 14:10:00,58.69,58.75,58.65,58.74,53545.0,53.5274,53.5821,53.4909,53.573,53545.0
2019-05-08 14:20:00,58.75,58.85,58.75,58.76,87363.0,53.5821,53.6733,53.5821,53.5913,87363.0
2019-05-08 14:30:00,58.76,58.88,58.76,58.88,153983.0,53.5913,53.7007,53.5913,53.7007,153983.0
2019-05-08 14:40:00,58.88,58.95,58.87,58.93,172427.0,53.7007,53.7646,53.6916,53.7463,172427.0
2019-05-08 14:50:00,58.92,59.0,58.91,58.99,81006.0,53.7372,53.8102,53.7281,53.801,81006.0
2019-05-08 15:00:00,59.0,59.07,58.99,59.06,241283.0,53.8102,53.874,53.801,53.8649,241283.0
2019-05-08 15:10:00,59.05,59.08,59.01,59.03,102074.0,53.8558,53.8831,53.8193,53.8375,102074.0
2019-05-08 15:20:00,59.03,59.1,59.03,59.09,108656.0,53.8375,53.9014,53.8375,53.8922,108656.0
2019-05-08 15:30:00,59.1,59.11,58.97,59.01,153808.0,53.9014,53.9105,53.7828,53.8193,153808.0
2019-05-08 15:40:00,59.01,59.07,58.87,58.96,234213.0,53.8193,53.874,53.6916,53.7737,234213.0
2019-05-08 15:50:00,58.95,59.03,58.74,58.99,1152116.0,53.7646,53.8375,53.573,53.801,1152116.0
2019-05-09 09:30:00,58.27,58.6,58.01,58.51,233673.0,53.1444,53.4453,52.9072,53.3633,233673.0
2019-05-09 09:40:00,58.5,58.5,58.33,58.37,164919.0,53.3541,53.3541,53.1991,53.2356,164919.0
2019-05-09 09:50:00,58.35,58.45,58.25,58.27,322746.0,53.2173,53.3085,53.1261,53.1444,322746.0
2019-05-09 10:00:00,58.25,58.34,58.09,58.22,358721.0,53.1261,53.2082,52.9802,53.0988,358721.0
2019-05-09 10:10:00,58.21,58.29,58.07,58.17,400932.0,53.0896,53.1626,52.962,53.0532,400932.0
2019-05-09 10:20:00,58.17,58.18,58.0,58.14,352407.0,53.0532,53.0623,52.8981,53.0258,352407.0
2019-05-09 10:30:00,58.13,58.27,58.08,58.2,255508.0,53.0167,53.1444,52.9711,53.0805,255508.0
2019-05-09 10:40:00,58.2,58.29,58.2,58.25,106933.0,53.0805,53.1626,53.0805,53.1261,106933.0
2019-05-09 10:50:00,58.25,58.27,58.19,58.25,146460.0,53.1261,53.1444,53.0714,53.1261,146460.0
2019-05-09 11:00:00,58.24,58.31,58.09,58.2,169190.0,53.117,53.1809,52.9802,53.0805,169190.0
2019-05-09 11:10:00,58.2,58.4,58.18,58.37,154668.0,53.0805,53.2629,53.0623,53.2356,154668.0
2019-05-09 11:20:00,58.37,58.43,58.3,58.38,170114.0,53.2356,53.2903,53.1717,53.2447,170114.0
2019-05-09 11:30:00,58.38,58.42,58.33,58.39,167719.0,53.2447,53.2812,53.1991,53.2538,167719.0
2019-05-09 11:40:00,58.39,58.46,58.33,58.45,160096.0,53.2538,53.3177,53.1991,53.3085,160096.0
2019-05-09 11:50:00,58.46,58.59,58.45,58.49,108531.0,53.3177,53.4362,53.3085,53.345,108531.0
2019-05-09 12:00:00,58.48,58.53,58.4,58.53,175988.0,53.3359,53.3815,53.2629,53.3815,175988.0
2019-05-09 12:10:00,58.53,58.62,58.5,58.55,152620.0,53.3815,53.4636,53.3541,53.3997,152620.0
2019-05-09 12:20:00,58.55,58.69,58.49,58.62,81487.0,53.3997,53.5274,53.345,53.4636,81487.0
2019-05-09 12:30:00,58.63,59.07,58.63,59.05,384908.0,53.4727,53.874,53.4727,53.8558,384908.0
2019-05-09 12:40:00,59.06,59.28,58.87,59.04,291044.0,53.8649,54.0655,53.6916,53.8466,291044.0
2019-05-09 12:50:00,59.04,59.12,58.98,59.02,72456.0,53.8466,53.9196,53.7919,53.8284,72456.0
2019-05-09 13:00:00,59.03,59.18,59.01,59.04,127284.0,53.8375,53.9743,53.8193,53.8466,127284.0
2019-05-09 13:10:00,59.05,59.13,58.92,58.94,113419.0,53.8558,53.9287,53.7372,53.7554,113419.0
2019-05-09 13:20:00,58.94,59.04,58.9,58.98,105320.0,53.7554,53.8466,53.719,53.7919,105320.0
2019-05-09 13:30:00,58.97,59.04,58.9,59.01,128351.0,53.7828,53.8466,53.719,53.8193,128351.0
2019-05-09 13:40:00,59.01,59.25,58.95,59.24,63700.0,53.8193,54.0382,53.7646,54.029,63700.0
2019-05-09 13:50:00,59.24,59.24,59.1,59.18,237876.0,54.029,54.029,53.9014,53.9743,237876.0
2019-05-09 14:00:00,59.18,59.18,58.99,59.04,56709.0,53.9743,53.9743,53.801,53.8466,56709.0
2019-05-09 14:10:00,59.03,59.07,58.94,59.01,140203.0,53.8375,53.874,53.7554,53.8193,140203.0
2019-05-09 14:20:00,59.02,59.09,58.88,58.91,81906.0,53.8284,53.8922,53.7007,53.7281,81906.0
2019-05-09 14:30:00,58.9,59.05,58.9,58.98,119494.0,53.719,53.8558,53.719,53.7919,119494.0
2019-05-09 14:40:00,58.99,59.07,58.97,59.0,113073.0,53.801,53.874,53.7828,53.8102,113073.0
2019-05-09 14:50:00,59.0,59.05,58.95,59.01,152343.0,53.8102,53.8558,53.7646,53.8193,152343.0
2019-05-09 15:00:00,59.0,59.08,58.94,58.98,245663.0,53.8102,53.8831,53.7554,53.7919,245663.0
2019-05-09 15:10:00,58.98,59.08,58.97,59.07,149626.0,53.7919,53.8831,53.7828,53.874,149626.0
2019-05-09 15:20:00,59.06,59.09,58.87,59.02,215785.0,53.8649,53.8922,53.6916,53.8284,215785.0
2019-05-09 15:30:00,59.02,59.14,59.01,59.14,216375.0,53.8284,53.9378,53.8193,53.9378,216375.0
2019-05-09 15:40:00,59.14,59.18,59.04,59.04,162214.0,53.9378,53.9743,53.8466,53.8466,162214.0
2019-05-09 15:50:00,59.03,59.15,58.88,59.1,862729.0,53.8375,53.947,53.7007,53.9014,862729.0
2019-05-10 09:30:00,58.56,58.9,58.41,58.72,237718.0,53.4089,53.719,53.2721,53.5548,237718.0
2019-05-10 09:40:00,58.73,59.04,58.69,58.9,165429.0,53.5639,53.8466,53.5274,53.719,165429.0
2019-05-10 09:50:00,58.91,58.91,58.77,58.81,226532.0,53.7281,53.7281,53.6004,53.6369,226532.0
2019-05-10 10:00:00,58.8,58.87,58.66,58.85,350639.0,53.6277,53.6916,53.5001,53.6733,350639.0
2019-05-10 10:10:00,58.85,58.85,58.59,58.69,326723.0,53.6733,53.6733,53.4362,53.5274,326723.0
2019-05-10 10:20:00,58.7,58.78,58.63,58.73,235987.0,53.5365,53.6095,53.4727,53.5639,235987.0
2019-05-10 10:30:00,58.73,58.75,58.59,58.66,367997.0,53.5639,53.5821,53.4362,53.5001,367997.0
2019-05-10 10:40:00,58.66,58.69,58.57,58.61,312099.0,53.5001,53.5274,53.418,53.4545,312099.0
2019-05-10 10:50:00,58.61,58.63,58.5,58.56,374097.0,53.4545,53.4727,53.3541,53.4089,374097.0
2019-05-10 11:00:00,58.56,58.57,58.38,58.5,323953.0,53.4089,53.418,53.2447,53.3541,323953.0
2019-05-10 11:10:00,58.5,58.56,58.43,58.56,164367.0,53.3541,53.4089,53.2903,53.4089,164367.0
2019-05-10 11:20:00,58.56,58.64,58.44,58.48,465990.0,53.4089,53.4818,53.2994,53.3359,465990.0
2019-05-10 11:30:00,58.49,58.56,58.43,58.47,423236.0,53.345,53.4089,53.2903,53.3268,423236.0
2019-05-10 11:40:00,58.47,58.49,58.28,58.4,443625.0,53.3268,53.345,53.1535,53.2629,443625.0
2019-05-10 11:50:00,58.39,58.64,58.37,58.53,343072.0,53.2538,53.4818,53.2356,53.3815,343072.0
2019-05-10 12:00:00,58.52,58.59,58.41,58.44,249499.0,53.3724,53.4362,53.2721,53.2994,249499.0
2019-05-10 12:10:00,58.44,58.63,58.43,58.59,143889.0,53.2994,53.4727,53.2903,53.4362,143889.0
2019-05-10 12:20:00,58.59,58.85,58.57,58.78,252907.0,53.4362,53.6733,53.418,53.6095,252907.0
2019-05-10 12:30:00,58.78,58.9,58.75,58.8,135108.0,53.6095,53.719,53.5821,53.6277,135108.0
2019-05-10 12:40:00,58.8,58.88,58.77,58.84,166853.0,53.6277,53.7007,53.6004,53.6642,166853.0
2019-05-10 12:50:00,58.82,58.92,58.8,58.8,207910.0,53.646,53.7372,53.6277,53.6277,207910.0
2019-05-10 13:00:00,58.81,58.96,58.8,58.89,211485.0,53.6369,53.7737,53.6277,53.7098,211485.0
2019-05-10 13:10:00,58.89,58.99,58.84,58.91,243043.0,53.7098,53.801,53.6642,53.7281,243043.0
2019-05-10 13:20:00,58.91,59.01,58.86,58.89,153198.0,53.7281,53.8193,53.6825,53.7098,153198.0
2019-05-10 13:30:00,58.89,58.96,58.88,58.9,183227.0,53.7098,53.7737,53.7007,53.719,183227.0
2019-05-10 13:40:00,58.91,58.98,58.81,58.92,107840.0,53.7281,53.7919,53.6369,53.7372,107840.0
2019-05-10 13:50:00,58.92,59.02,58.92,59.0,192473.0,53.7372,53.8284,53.7372,53.8102,192473.0
2019-05-10 14:00:00,58.99,59.16,58.99,59.12,294062.0,53.801,53.9561,53.801,53.9196,294062.0
2019-05-10 14:10:00,59.12,59.13,58.94,58.97,103991.0,53.9196,53.9287,53.7554,53.7828,103991.0
2019-05-10 14:20:00,58.97,58.98,58.82,58.94,108256.0,53.7828,53.7919,53.646,53.7554,108256.0
2019-05-10 14:30:00,58.94,58.99,58.88,58.97,189745.0,53.7554,53.801,53.7007,53.7828,189745.0
2019-05-10 14:40:00,58.96,59.03,58.9,58.94,246781.0,53.7737,53.8375,53.719,53.7554,246781.0
2019-05-10 14:50:00,58.94,59.04,58.91,58.93,150144.0,53.7554,53.8466,53.7281,53.7463,150144.0
2019-05-10 15:00:00,58.94,59.0,58.91,58.93,87551.0,53.7554,53.8102,53.7281,53.7463,87551.0
2019-05-10 15:10:00,58.93,59.2,58.89,59.18,235569.0,53.7463,53.9926,53.7098,53.9743,235569.0
2019-05-10 15:20:00,59.17,59.32,59.12,59.27,430226.0,53.9652,54.102,53.9196,54.0564,430226.0
2019-05-10 15:30:00,59.27,59.3,59.09,59.11,215750.0,54.0564,54.0838,53.8922,53.9105,215750.0
2019-05-10 15:40:00,59.11,59.13,59.0,59.03,267777.0,53.9105,53.9287,53.8102,53.8375,267777.0
2019-05-10 15:50:00,59.03,59.19,58.99,59.15,702934.0,53.8375,53.9834,53.801,53.947,702934.0
2019-05-13 09:30:00,58.02,58.17,57.92,58.13,269748.0,52.9164,53.0532,52.8252,53.0167,269748.0
2019-05-13 09:40:00,58.12,58.16,58.02,58.03,170262.0,53.0076,53.044,52.9164,52.9255,170262.0
2019-05-13 09:50:00,58.03,58.06,57.64,57.72,378531.0,52.9255,52.9528,52.5698,52.6427,378531.0
2019-05-13 10:00:00,57.72,57.79,57.53,57.62,241520.0,52.6427,52.7066,52.4695,52.5515,241520.0
2019-05-13 10:10:00,57.62,57.71,57.57,57.63,165880.0,52.5515,52.6336,52.5059,52.5607,165880.0
2019-05-13 10:20:00,57.63,57.73,57.58,57.68,371103.0,52.5607,52.6519,52.5151,52.6063,371103.0
2019-05-13 10:30:00,57.68,57.68,57.42,57.54,277689.0,52.6063,52.6063,52.3691,52.4786,277689.0
2019-05-13 10:40:00,57.54,57.59,57.52,57.55,190541.0,52.4786,52.5242,52.4603,52.4877,190541.0
2019-05-13 10:50:00,57.55,57.59,57.28,57.36,417492.0,52.4877,52.5242,52.2415,52.3144,417492.0
2019-05-13 11:00:00,57.36,57.51,57.3,57.38,261358.0,52.3144,52.4512,52.2597,52.3327,261358.0
2019-05-13 11:10:00,57.38,57.45,57.26,57.36,132547.0,52.3327,52.3965,52.2232,52.3144,132547.0
2019-05-13 11:20:00,57.35,57.43,57.32,57.4,119885.0,52.3053,52.3783,52.2779,52.3509,119885.0
2019-05-13 11:30:00,57.39,57.44,57.32,57.37,158547.0,52.3418,52.3874,52.2779,52.3235,158547.0
2019-05-13 11:40:00,57.37,57.42,57.3,57.39,204689.0,52.3235,52.3691,52.2597,52.3418,204689.0
2019-05-13 11:50:00,57.4,57.51,57.38,57.47,140803.0,52.3509,52.4512,52.3327,52.4147,140803.0
2019-05-13 12:00:00,57.47,57.48,57.41,57.44,161033.0,52.4147,52.4239,52.36,52.3874,161033.0
2019-05-13 12:10:00,57.43,57.47,57.35,57.41,319616.0,52.3783,52.4147,52.3053,52.36,319616.0
2019-05-13 12:20:00,57.41,57.45,57.39,57.42,293731.0,52.36,52.3965,52.3418,52.3691,293731.0
2019-05-13 12:30:00,57.42,57.46,57.4,57.43,330722.0,52.3691,52.4056,52.3509,52.3783,330722.0
2019-05-13 12:40:00,57.43,57.46,57.35,57.44,383647.0,52.3783,52.4056,52.3053,52.3874,383647.0
2019-05-13 12:50:00,57.45,57.45,57.34,57.4,386185.0,52.3965,52.3965,52.2962,52.3509,386185.0
2019-05-13 13:00:00,57.39,57.43,57.01,57.05,306190.0,52.3418,52.3783,51.9952,52.0317,306190.0
2019-05-13 13:10:00,57.04,57.09,56.87,56.92,235089.0,52.0226,52.0682,51.8675,51.9131,235089.0
2019-05-13 13:20:00,56.91,56.96,56.76,56.77,276095.0,51.904,51.9496,51.7672,51.7763,276095.0
2019-05-13 13:30:00,56.78,57.07,56.73,57.03,285619.0,51.7854,52.0499,51.7398,52.0134,285619.0
2019-05-13 13:40:00,57.02,57.14,57.01,57.05,165126.0,52.0043,52.1138,51.9952,52.0317,165126.0
2019-05-13 13:50:00,57.06,57.17,57.05,57.16,113133.0,52.0408,52.1411,52.0317,52.132,113133.0
2019-05-13 14:00:00,57.15,57.24,57.13,57.16,256244.0,52.1229,52.205,52.1046,52.132,256244.0
2019-05-13 14:10:00,57.15,57.16,56.97,56.98,290413.0,52.1229,52.132,51.9587,51.9678,290413.0
2019-05-13 14:20:00,56.98,57.26,56.97,57.14,147828.0,51.9678,52.2232,51.9587,52.1138,147828.0
2019-05-13 14:30:00,57.14,57.23,57.11,57.16,131884.0,52.1138,52.1959,52.0864,52.132,131884.0
2019-05-13 14:40:00,57.16,57.19,57.05,57.07,248403.0,52.132,52.1594,52.0317,52.0499,248403.0
2019-05-13 14:50:00,57.07,57.19,57.06,57.12,171381.0,52.0499,52.1594,52.0408,52.0955,171381.0
2019-05-13 15:00:00,57.13,57.2,57.11,57.14,236503.0,52.1046,52.1685,52.0864,52.1138,236503.0
2019-05-13 15:10:00,57.14,57.18,57.12,57.14,179776.0,52.1138,52.1502,52.0955,52.1138,179776.0
2019-05-13 15:20:00,57.15,57.15,57.0,57.0,348265.0,52.1229,52.1229,51.9861,51.9861,348265.0
2019-05-13 15:30:00,57.0,57.04,56.9,56.98,523760.0,51.9861,52.0226,51.8949,51.9678,523760.0
2019-05-13 15:40:00,56.99,57.04,56.85,56.94,416842.0,51.977,52.0226,51.8493,51.9314,416842.0
2019-05-13 15:50:00,56.93,56.94,56.8,56.88,956244.0,51.9222,51.9314,51.8037,51.8766,956244.0
2019-05-14 09:30:00,57.1,57.54,56.97,57.44,450702.0,52.0773,52.4786,51.9587,52.3874,450702.0
2019-05-14 09:40:00,57.45,57.84,57.4,57.56,248515.0,52.3965,52.7522,52.3509,52.4968,248515.0
2019-05-14 09:50:00,57.55,57.65,57.42,57.45,458408.0,52.4877,52.5789,52.3691,52.3965,458408.0
2019-05-14 10:00:00,57.48,57.58,57.3,57.53,286412.0,52.4239,52.5151,52.2597,52.4695,286412.0
2019-05-14 10:10:00,57.54,57.81,57.46,57.77,191934.0,52.4786,52.7248,52.4056,52.6884,191934.0
2019-05-14 10:20:00,57.77,57.8,57.62,57.66,112544.0,52.6884,52.7157,52.5515,52.588,112544.0
2019-05-14 10:30:00,57.66,57.82,57.6,57.82,164712.0,52.588,52.734,52.5333,52.734,164712.0
2019-05-14 10:40:00,57.83,57.96,57.83,57.93,119272.0,52.7431,52.8616,52.7431,52.8343,119272.0
2019-05-14 10:50:00,57.93,57.95,57.86,57.92,78736.0,52.8343,52.8525,52.7704,52.8252,78736.0
2019-05-14 11:00:00,57.92,58.07,57.87,57.99,101501.0,52.8252,52.962,52.7796,52.889,101501.0
2019-05-14 11:10:00,57.98,58.12,57.96,57.99,124839.0,52.8799,53.0076,52.8616,52.889,124839.0
2019-05-14 11:20:00,57.98,58.07,57.94,57.97,119773.0,52.8799,52.962,52.8434,52.8708,119773.0
2019-05-14 11:30:00,57.97,58.13,57.96,58.11,80341.0,52.8708,53.0167,52.8616,52.9984,80341.0
2019-05-14 11:40:00,58.11,58.23,58.03,58.22,123724.0,52.9984,53.1079,52.9255,53.0988,123724.0
2019-05-14 11:50:00,58.22,58.3,58.16,58.2,249263.0,53.0988,53.1717,53.044,53.0805,249263.0
2019-05-14 12:00:00,58.21,58.26,58.21,58.22,111796.0,53.0896,53.1352,53.0896,53.0988,111796.0
2019-05-14 12:10:00,58.23,58.28,57.95,57.97,209969.0,53.1079,53.1535,52.8525,52.8708,209969.0
2019-05-14 12:20:00,57.97,58.1,57.96,58.05,125018.0,52.8708,52.9893,52.8616,52.9437,125018.0
2019-05-14 12:30:00,58.06,58.07,57.97,58.01,264935.0,52.9528,52.962,52.8708,52.9072,264935.0
2019-05-14 12:40:00,58.01,58.01,57.84,57.89,118534.0,52.9072,52.9072,52.7522,52.7978,118534.0
2019-05-14 12:50:00,57.88,57.91,57.79,57.82,122210.0,52.7887,52.816,52.7066,52.734,122210.0
2019-05-14 13:00:00,57.83,57.89,57.8,57.84,178439.0,52.7431,52.7978,52.7157,52.7522,178439.0
2019-05-14 13:10:00,57.84,57.92,57.83,57.9,93219.0,52.7522,52.8252,52.7431,52.8069,93219.0
2019-05-14 13:20:00,57.9,57.98,57.89,57.93,32252.0,52.8069,52.8799,52.7978,52.8343,32252.0
2019-05-14 13:30:00,57.93,57.95,57.89,57.94,46957.0,52.8343,52.8525,52.7978,52.8434,46957.0
2019-05-14 13:40:00,57.93,57.96,57.83,57.84,118114.0,52.8343,52.8616,52.7431,52.7522,118114.0
2019-05-14 13:50:00,57.83,57.88,57.78,57.79,81227.0,52.7431,52.7887,52.6975,52.7066,81227.0
2019-05-14 14:00:00,57.79,57.79,57.66,57.78,115693.0,52.7066,52.7066,52.588,52.6975,115693.0
2019-05-14 14:10:00,57.78,57.82,57.74,57.79,85359.0,52.6975,52.734,52.661,52.7066,85359.0
2019-05-14 14:20:00,57.8,57.88,57.79,57.82,54205.0,52.7157,52.7887,52.7066,52.734,54205.0
2019-05-14 14:30:00,57.82,57.95,57.81,57.91,71230.0,52.734,52.8525,52.7248,52.816,71230.0
2019-05-14 14:40:00,57.91,57.99,57.87,57.9,252486.0,52.816,52.889,52.7796,52.8069,252486.0
2019-05-14 14:50:00,57.89,58.01,57.83,58.0,135111.0,52.7978,52.9072,52.7431,52.8981,135111.0
2019-05-14 15:00:00,58.0,58.06,57.97,58.06,69516.0,52.8981,52.9528,52.8708,52.9528,69516.0
2019-05-14 15:10:00,58.07,58.07,57.83,57.88,104721.0,52.962,52.962,52.7431,52.7887,104721.0
2019-05-14 15:20:00,57.89,57.96,57.86,57.91,142577.0,52.7978,52.8616,52.7704,52.816,142577.0
2019-05-14 15:30:00,57.91,57.91,57.73,57.8,185214.0,52.816,52.816,52.6519,52.7157,185214.0
2019-05-14 15:40:00,57.81,57.83,57.76,57.8,168995.0,52.7248,52.7431,52.6792,52.7157,168995.0
2019-05-14 15:50:00,57.8,57.86,57.72,57.74,528643.0,52.7157,52.7704,52.6427,52.661,528643.0
2019-05-15 09:30:00,57.55,57.88,57.43,57.83,206621.0,52.4877,52.7887,52.3783,52.7431,206621.0
2019-05-15 09:40:00,57.82,57.94,57.72,57.87,85021.0,52.734,52.8434,52.6427,52.7796,85021.0
2019-05-15 09:50:00,57.89,58.11,57.81,58.07,158961.0,52.7978,52.9984,52.7248,52.962,158961.0
2019-05-15 10:00:00,58.06,58.18,57.92,58.08,295079.0,52.9528,53.0623,52.8252,52.9711,295079.0
2019-05-15 10:10:00,58.07,58.32,58.05,58.26,285558.0,52.962,53.19,52.9437,53.1352,285558.0
2019-05-15 10:20:00,58.24,58.46,58.22,58.43,155671.0,53.117,53.3177,53.0988,53.2903,155671.0
2019-05-15 10:30:00,58.44,58.5,58.36,58.39,359502.0,53.2994,53.3541,53.2265,53.2538,359502.0
2019-05-15 10:40:00,58.4,58.45,58.37,58.41,213697.0,53.2629,53.3085,53.2356,53.2721,213697.0
2019-05-15 10:50:00,58.43,58.49,58.41,58.48,140591.0,53.2903,53.345,53.2721,53.3359,140591.0
2019-05-15 11:00:00,58.49,58.49,58.4,58.48,160064.0,53.345,53.345,53.2629,53.3359,160064.0
2019-05-15 11:10:00,58.48,58.54,58.41,58.49,156268.0,53.3359,53.3906,53.2721,53.345,156268.0
2019-05-15 11:20:00,58.48,58.7,58.45,58.7,120892.0,53.3359,53.5365,53.3085,53.5365,120892.0
2019-05-15 11:30:00,58.69,58.7,58.57,58.63,133180.0,53.5274,53.5365,53.418,53.4727,133180.0
2019-05-15 11:40:00,58.63,58.68,58.61,58.63,102097.0,53.4727,53.5183,53.4545,53.4727,102097.0
2019-05-15 11:50:00,58.63,58.69,58.6,58.68,114516.0,53.4727,53.5274,53.4453,53.5183,114516.0
2019-05-15 12:00:00,58.68,58.77,58.66,58.69,156942.0,53.5183,53.6004,53.5001,53.5274,156942.0
2019-05-15 12:10:00,58.69,58.71,58.61,58.65,206817.0,53.5274,53.5457,53.4545,53.4909,206817.0
2019-05-15 12:20:00,58.65,58.71,58.63,58.69,122845.0,53.4909,53.5457,53.4727,53.5274,122845.0
2019-05-15 12:30:00,58.69,58.7,58.66,58.69,81490.0,53.5274,53.5365,53.5001,53.5274,81490.0
2019-05-15 12:40:00,58.69,58.73,58.62,58.71,115881.0,53.5274,53.5639,53.4636,53.5457,115881.0
2019-05-15 12:50:00,58.71,58.71,58.55,58.59,287565.0,53.5457,53.5457,53.3997,53.4362,287565.0
2019-05-15 13:00:00,58.58,58.67,58.55,58.62,102948.0,53.4271,53.5092,53.3997,53.4636,102948.0
2019-05-15 13:10:00,58.62,58.65,58.6,58.63,88620.0,53.4636,53.4909,53.4453,53.4727,88620.0
2019-05-15 13:20:00,58.63,58.65,58.53,58.59,224658.0,53.4727,53.4909,53.3815,53.4362,224658.0
2019-05-15 13:30:00,58.59,58.7,58.56,58.7,43275.0,53.4362,53.5365,53.4089,53.5365,43275.0
2019-05-15 13:40:00,58.7,58.7,58.6,58.65,48366.0,53.5365,53.5365,53.4453,53.4909,48366.0
2019-05-15 13:50:00,58.64,58.69,58.61,58.63,57121.0,53.4818,53.5274,53.4545,53.4727,57121.0
2019-05-15 14:00:00,58.63,58.71,58.63,58.69,93025.0,53.4727,53.5457,53.4727,53.5274,93025.0
2019-05-15 14:10:00,58.69,58.7,58.66,58.67,83709.0,53.5274,53.5365,53.5001,53.5092,83709.0
2019-05-15 14:20:00,58.68,58.7,58.64,58.68,122626.0,53.5183,53.5365,53.4818,53.5183,122626.0
2019-05-15 14:30:00,58.67,58.7,58.64,58.69,141588.0,53.5092,53.5365,53.4818,53.5274,141588.0
2019-05-15 14:40:00,58.7,58.76,58.68,58.74,79159.0,53.5365,53.5913,53.5183,53.573,79159.0
2019-05-15 14:50:00,58.74,58.76,58.66,58.75,313937.0,53.573,53.5913,53.5001,53.5821,313937.0
2019-05-15 15:00:00,58.74,58.77,58.7,58.72,115610.0,53.573,53.6004,53.5365,53.5548,115610.0
2019-05-15 15:10:00,58.73,58.74,58.57,58.57,128528.0,53.5639,53.573,53.418,53.418,128528.0
2019-05-15 15:20:00,58.57,58.68,58.54,58.65,114681.0,53.418,53.5183,53.3906,53.4909,114681.0
2019-05-15 15:30:00,58.65,58.69,58.58,58.64,154418.0,53.4909,53.5274,53.4271,53.4818,154418.0
2019-05-15 15:40:00,58.64,58.7,58.63,58.66,189574.0,53.4818,53.5365,53.4727,53.5001,189574.0
2019-05-15 15:50:00,58.65,58.72,58.49,58.6,742359.0,53.4909,53.5548,53.345,53.4453,742359.0
2019-05-16 09:30:00,58.58,58.65,58.23,58.61,285385.0,53.4271,53.4909,53.1079,53.4545,285385.0
2019-05-16 09:40:00,58.61,58.92,58.56,58.83,281033.0,53.4545,53.7372,53.4089,53.6551,281033.0
2019-05-16 09:50:00,58.83,58.93,58.7,58.73,202166.0,53.6551,53.7463,53.5365,53.5639,202166.0
2019-05-16 10:00:00,58.73,58.78,58.47,58.51,116579.0,53.5639,53.6095,53.3268,53.3633,116579.0
2019-05-16 10:10:00,58.52,58.59,58.33,58.34,271511.0,53.3724,53.4362,53.1991,53.2082,271511.0
2019-05-16 10:20:00,58.32,58.67,58.32,58.62,253558.0,53.19,53.5092,53.19,53.4636,253558.0
2019-05-16 10:30:00,58.62,58.69,58.61,58.63,130133.0,53.4636,53.5274,53.4545,53.4727,130133.0
2019-05-16 10:40:00,58.63,58.67,58.55,58.6,126585.0,53.4727,53.5092,53.3997,53.4453,126585.0
2019-05-16 10:50:00,58.59,58.78,58.58,58.73,111138.0,53.4362,53.6095,53.4271,53.5639,111138.0
2019-05-16 11:00:00,58.73,58.76,58.57,58.64,212411.0,53.5639,53.5913,53.418,53.4818,212411.0
2019-05-16 11:10:00,58.63,58.76,58.6,58.73,177933.0,53.4727,53.5913,53.4453,53.5639,177933.0
2019-05-16 11:20:00,58.73,58.8,58.71,58.77,139134.0,53.5639,53.6277,53.5457,53.6004,139134.0
2019-05-16 11:30:00,58.77,58.91,58.75,58.89,86760.0,53.6004,53.7281,53.5821,53.7098,86760.0
2019-05-16 11:40:00,58.88,58.95,58.85,58.88,157150.0,53.7007,53.7646,53.6733,53.7007,157150.0
2019-05-16 11:50:00,58.88,58.98,58.86,58.97,119023.0,53.7007,53.7919,53.6825,53.7828,119023.0
2019-05-16 12:00:00,58.97,58.99,58.9,58.94,149271.0,53.7828,53.801,53.719,53.7554,149271.0
2019-05-16 12:10:00,58.95,58.97,58.77,58.85,127554.0,53.7646,53.7828,53.6004,53.6733,127554.0
2019-05-16 12:20:00,58.86,58.86,58.62,58.64,71657.0,53.6825,53.6825,53.4636,53.4818,71657.0
2019-05-16 12:30:00,58.64,58.67,58.53,58.53,40258.0,53.4818,53.5092,53.3815,53.3815,40258.0
2019-05-16 12:40:00,58.53,58.54,58.35,58.42,157181.0,53.3815,53.3906,53.2173,53.2812,157181.0
2019-05-16 12:50:00,58.43,58.52,58.42,58.44,57273.0,53.2903,53.3724,53.2812,53.2994,57273.0
2019-05-16 13:00:00,58.44,58.49,58.41,58.45,72331.0,53.2994,53.345,53.2721,53.3085,72331.0
2019-05-16 13:10:00,58.44,58.53,58.42,58.53,89089.0,53.2994,53.3815,53.2812,53.3815,89089.0
2019-05-16 13:20:00,58.52,58.61,58.52,58.56,77204.0,53.3724,53.4545,53.3724,53.4089,77204.0
2019-05-16 13:30:00,58.56,58.59,58.53,58.54,52893.0,53.4089,53.4362,53.3815,53.3906,52893.0
2019-05-16 13:40:00,58.55,58.58,58.47,58.53,110146.0,53.3997,53.4271,53.3268,53.3815,110146.0
2019-05-16 13:50:00,58.53,58.58,58.51,58.54,70446.0,53.3815,53.4271,53.3633,53.3906,70446.0
2019-05-16 14:00:00,58.54,58.58,58.52,58.52,81853.0,53.3906,53.4271,53.3724,53.3724,81853.0
2019-05-16 14:10:00,58.52,58.58,58.48,58.55,61345.0,53.3724,53.4271,53.3359,53.3997,61345.0
2019-05-16 14:20:00,58.55,58.65,58.53,58.64,75497.0,53.3997,53.4909,53.3815,53.4818,75497.0
2019-05-16 14:30:00,58.65,58.67,58.62,58.65,95460.0,53.4909,53.5092,53.4636,53.4909,95460.0
2019-05-16 14:40:00,58.65,58.67,58.58,58.64,102112.0,53.4909,53.5092,53.4271,53.4818,102112.0
2019-05-16 14:50:00,58.64,58.7,58.6,58.7,90894.0,53.4818,53.5365,53.4453,53.5365,90894.0
2019-05-16 15:00:00,58.69,58.73,58.64,58.66,160673.0,53.5274,53.5639,53.4818,53.5001,160673.0
2019-05-16 15:10:00,58.66,58.68,58.49,58.51,279870.0,53.5001,53.5183,53.345,53.3633,279870.0
2019-05-16 15:20:00,58.52,58.57,58.48,58.56,125280.0,53.3724,53.418,53.3359,53.4089,125280.0
2019-05-16 15:30:00,58.55,58.68,58.51,58.65,195268.0,53.3997,53.5183,53.3633,53.4909,195268.0
2019-05-16 15:40:00,58.65,58.68,58.56,58.64,443710.0,53.4909,53.5183,53.4089,53.4818,443710.0
2019-05-16 15:50:00,58.65,58.68,58.59,58.63,573799.0,53.4909,53.5183,53.4362,53.4727,573799.0
2019-05-17 09:30:00,58.0,58.55,57.81,58.5,319304.0,52.8981,53.3997,52.7248,53.3541,319304.0
2019-05-17 09:40:00,58.49,58.56,58.4,58.5,273531.0,53.345,53.4089,53.2629,53.3541,273531.0
2019-05-17 09:50:00,58.5,58.5,58.12,58.2,137281.0,53.3541,53.3541,53.0076,53.0805,137281.0
2019-05-17 10:00:00,58.2,58.29,58.16,58.23,144094.0,53.0805,53.1626,53.044,53.1079,144094.0
2019-05-17 10:10:00,58.23,58.34,58.19,58.3,107891.0,53.1079,53.2082,53.0714,53.1717,107891.0
2019-05-17 10:20:00,58.3,58.6,58.29,58.56,108242.0,53.1717,53.4453,53.1626,53.4089,108242.0
2019-05-17 10:30:00,58.57,58.61,58.54,58.58,115008.0,53.418,53.4545,53.3906,53.4271,115008.0
2019-05-17 10:40:00,58.59,58.74,58.59,58.74,92940.0,53.4362,53.573,53.4362,53.573,92940.0
2019-05-17 10:50:00,58.75,59.0,58.74,58.97,168167.0,53.5821,53.8102,53.573,53.7828,168167.0
2019-05-17 11:00:00,58.97,59.0,58.96,58.99,267061.0,53.7828,53.8102,53.7737,53.801,267061.0
2019-05-17 11:10:00,58.99,59.0,58.96,58.98,151868.0,53.801,53.8102,53.7737,53.7919,151868.0
2019-05-17 11:20:00,58.98,59.0,58.89,58.98,124716.0,53.7919,53.8102,53.7098,53.7919,124716.0
2019-05-17 11:30:00,58.98,58.99,58.87,58.93,317135.0,53.7919,53.801,53.6916,53.7463,317135.0
2019-05-17 11:40:00,58.93,58.95,58.75,58.8,173855.0,53.7463,53.7646,53.5821,53.6277,173855.0
2019-05-17 11:50:00,58.8,58.93,58.74,58.91,67422.0,53.6277,53.7463,53.573,53.7281,67422.0
2019-05-17 12:00:00,58.91,58.94,58.83,58.87,126527.0,53.7281,53.7554,53.6551,53.6916,126527.0
2019-05-17 12:10:00,58.87,58.99,58.82,58.98,164621.0,53.6916,53.801,53.646,53.7919,164621.0
2019-05-17 12:20:00,58.98,59.06,58.94,58.99,338650.0,53.7919,53.8649,53.7554,53.801,338650.0
2019-05-17 12:30:00,59.0,59.1,59.0,59.06,60625.0,53.8102,53.9014,53.8102,53.8649,60625.0
2019-05-17 12:40:00,59.05,59.14,59.03,59.1,44259.0,53.8558,53.9378,53.8375,53.9014,44259.0
2019-05-17 12:50:00,59.09,59.23,59.07,59.2,88066.0,53.8922,54.0199,53.874,53.9926,88066.0
2019-05-17 13:00:00,59.2,59.25,59.18,59.22,101320.0,53.9926,54.0382,53.9743,54.0108,101320.0
2019-05-17 13:10:00,59.22,59.3,59.18,59.25,78541.0,54.0108,54.0838,53.9743,54.0382,78541.0
2019-05-17 13:20:00,59.24,59.24,59.19,59.19,94901.0,54.029,54.029,53.9834,53.9834,94901.0
2019-05-17 13:30:00,59.2,59.23,59.01,59.22,199047.0,53.9926,54.0199,53.8193,54.0108,199047.0
2019-05-17 13:40:00,59.22,59.29,59.2,59.29,93107.0,54.0108,54.0746,53.9926,54.0746,93107.0
2019-05-17 13:50:00,59.29,59.32,59.27,59.3,63951.0,54.0746,54.102,54.0564,54.0838,63951.0
2019-05-17 14:00:00,59.3,59.37,59.29,59.35,128969.0,54.0838,54.1476,54.0746,54.1294,128969.0
2019-05-17 14:10:00,59.35,59.4,59.34,59.37,107531.0,54.1294,54.175,54.1202,54.1476,107531.0
2019-05-17 14:20:00,59.36,59.4,59.34,59.35,110068.0,54.1385,54.175,54.1202,54.1294,110068.0
2019-05-17 14:30:00,59.35,59.4,59.34,59.35,163117.0,54.1294,54.175,54.1202,54.1294,163117.0
2019-05-17 14:40:00,59.36,59.39,59.33,59.37,111411.0,54.1385,54.1658,54.1111,54.1476,111411.0
2019-05-17 14:50:00,59.37,59.41,59.36,59.38,99865.0,54.1476,54.1841,54.1385,54.1567,99865.0
2019-05-17 15:00:00,59.39,59.4,59.24,59.26,318357.0,54.1658,54.175,54.029,54.0473,318357.0
2019-05-17 15:10:00,59.26,59.36,59.22,59.35,283173.0,54.0473,54.1385,54.0108,54.1294,283173.0
2019-05-17 15:20:00,59.36,59.5,59.35,59.45,228486.0,54.1385,54.2662,54.1294,54.2206,228486.0
2019-05-17 15:30:00,59.45,59.45,59.36,59.39,290018.0,54.2206,54.2206,54.1385,54.1658,290018.0
2019-05-17 15:40:00,59.38,59.43,59.37,59.42,407192.0,54.1567,54.2023,54.1476,54.1932,407192.0
2019-05-17 15:50:00,59.42,59.48,59.39,59.46,500395.0,54.1932,54.2479,54.1658,54.2297,500395.0
2019-05-20 09:30:00,58.83,59.6,58.71,59.6,410348.0,53.6551,54.3574,53.5457,54.3574,410348.0
2019-05-20 09:40:00,59.6,59.61,59.47,59.5,198650.0,54.3574,54.3665,54.2388,54.2662,198650.0
2019-05-20 09:50:00,59.48,59.8,59.46,59.77,227818.0,54.2479,54.5398,54.2297,54.5124,227818.0
2019-05-20 10:00:00,59.78,59.78,59.59,59.73,111132.0,54.5215,54.5215,54.3483,54.4759,111132.0
2019-05-20 10:10:00,59.72,59.75,59.58,59.62,206034.0,54.4668,54.4942,54.3391,54.3756,206034.0
2019-05-20 10:20:00,59.62,59.79,59.6,59.76,93115.0,54.3756,54.5307,54.3574,54.5033,93115.0
2019-05-20 10:30:00,59.76,59.89,59.73,59.84,98780.0,54.5033,54.6219,54.4759,54.5763,98780.0
2019-05-20 10:40:00,59.85,59.89,59.73,59.74,106055.0,54.5854,54.6219,54.4759,54.4851,106055.0
2019-05-20 10:50:00,59.73,59.78,59.59,59.76,102363.0,54.4759,54.5215,54.3483,54.5033,102363.0
2019-05-20 11:00:00,59.76,59.83,59.75,59.8,135369.0,54.5033,54.5671,54.4942,54.5398,135369.0
2019-05-20 11:10:00,59.8,59.91,59.79,59.8,231555.0,54.5398,54.6401,54.5307,54.5398,231555.0
2019-05-20 11:20:00,59.8,59.88,59.77,59.8,98059.0,54.5398,54.6127,54.5124,54.5398,98059.0
2019-05-20 11:30:00,59.81,59.94,59.75,59.8,110481.0,54.5489,54.6675,54.4942,54.5398,110481.0
2019-05-20 11:40:00,59.8,59.89,59.8,59.85,92988.0,54.5398,54.6219,54.5398,54.5854,92988.0
2019-05-20 11:50:00,59.85,59.88,59.81,59.88,132779.0,54.5854,54.6127,54.5489,54.6127,132779.0
2019-05-20 12:00:00,59.88,59.95,59.85,59.9,83521.0,54.6127,54.6766,54.5854,54.631,83521.0
2019-05-20 12:10:00,59.9,59.94,59.89,59.92,67561.0,54.631,54.6675,54.6219,54.6492,67561.0
2019-05-20 12:20:00,59.91,59.92,59.79,59.8,260169.0,54.6401,54.6492,54.5307,54.5398,260169.0
2019-05-20 12:30:00,59.8,59.81,59.69,59.75,309325.0,54.5398,54.5489,54.4395,54.4942,309325.0
2019-05-20 12:40:00,59.73,59.8,59.71,59.78,193130.0,54.4759,54.5398,54.4577,54.5215,193130.0
2019-05-20 12:50:00,59.78,59.79,59.69,59.73,196581.0,54.5215,54.5307,54.4395,54.4759,196581.0
2019-05-20 13:00:00,59.73,59.79,59.71,59.79,213284.0,54.4759,54.5307,54.4577,54.5307,213284.0
2019-05-20 13:10:00,59.79,59.94,59.79,59.92,161712.0,54.5307,54.6675,54.5307,54.6492,161712.0
2019-05-20 13:20:00,59.92,59.95,59.85,59.95,152780.0,54.6492,54.6766,54.5854,54.6766,152780.0
2019-05-20 13:30:00,59.94,59.94,59.87,59.89,90583.0,54.6675,54.6675,54.6036,54.6219,90583.0
2019-05-20 13:40:00,59.89,59.94,59.87,59.93,151430.0,54.6219,54.6675,54.6036,54.6583,151430.0
2019-05-20 13:50:00,59.93,59.93,59.78,59.91,176698.0,54.6583,54.6583,54.5215,54.6401,176698.0
2019-05-20 14:00:00,59.9,59.93,59.86,59.9,175986.0,54.631,54.6583,54.5945,54.631,175986.0
2019-05-20 14:10:00,59.89,59.94,59.85,59.92,149315.0,54.6219,54.6675,54.5854,54.6492,149315.0
2019-05-20 14:20:00,59.92,59.97,59.84,59.91,295100.0,54.6492,54.6948,54.5763,54.6401,295100.0
2019-05-20 14:30:00,59.91,59.94,59.83,59.88,489878.0,54.6401,54.6675,54.5671,54.6127,489878.0
2019-05-20 14:40:00,59.89,59.92,59.75,59.76,222583.0,54.6219,54.6492,54.4942,54.5033,222583.0
2019-05-20 14:50:00,59.76,59.89,59.76,59.88,277804.0,54.5033,54.6219,54.5033,54.6127,277804.0
2019-05-20 15:00:00,59.87,59.98,59.8,59.94,324375.0,54.6036,54.704,54.5398,54.6675,324375.0
2019-05-20 15:10:00,59.94,59.97,59.86,59.9,279795.0,54.6675,54.6948,54.5945,54.631,279795.0
2019-05-20 15:20:00,59.9,60.07,59.89,60.06,324816.0,54.631,54.786,54.6219,54.7769,324816.0
2019-05-20 15:30:00,60.05,60.12,59.98,60.01,288536.0,54.7678,54.8316,54.704,54.7313,288536.0
2019-05-20 15:40:00,60.01,60.11,59.97,60.05,331689.0,54.7313,54.8225,54.6948,54.7678,331689.0
2019-05-20 15:50:00,60.06,60.1,59.98,59.98,661272.0,54.7769,54.8134,54.704,54.704,661272.0
2019-05-21 09:30:00,60.18,60.47,60.02,60.37,315548.0,55.0663,55.3317,54.9199,55.2402,315548.0
2019-05-21 09:40:00,60.37,60.46,60.23,60.27,277128.0,55.2402,55.3225,55.1121,55.1487,277128.0
2019-05-21 09:50:00,60.27,60.6,60.24,60.6,387830.0,55.1487,55.4506,55.1212,55.4506,387830.0
2019-05-21 10:00:00,60.6,60.68,60.54,60.57,248369.0,55.4506,55.5238,55.3957,55.4232,248369.0
2019-05-21 10:10:00,60.58,60.64,60.43,60.64,322493.0,55.4323,55.4872,55.2951,55.4872,322493.0
2019-05-21 10:20:00,60.65,60.78,60.57,60.66,259595.0,55.4964,55.6153,55.4232,55.5055,259595.0
2019-05-21 10:30:00,60.67,60.79,60.63,60.71,85662.0,55.5147,55.6245,55.4781,55.5513,85662.0
2019-05-21 10:40:00,60.71,60.86,60.69,60.8,146395.0,55.5513,55.6885,55.533,55.6336,146395.0
2019-05-21 10:50:00,60.8,60.91,60.76,60.85,133047.0,55.6336,55.7343,55.597,55.6794,133047.0
2019-05-21 11:00:00,60.86,60.94,60.84,60.89,266947.0,55.6885,55.7617,55.6702,55.716,266947.0
2019-05-21 11:10:00,60.89,60.93,60.83,60.89,343751.0,55.716,55.7526,55.6611,55.716,343751.0
2019-05-21 11:20:00,60.89,61.02,60.82,61.0,253405.0,55.716,55.8349,55.6519,55.8166,253405.0
2019-05-21 11:30:00,60.99,61.01,60.84,60.87,172923.0,55.8075,55.8258,55.6702,55.6977,172923.0
2019-05-21 11:40:00,60.87,60.92,60.8,60.83,129941.0,55.6977,55.7434,55.6336,55.6611,129941.0
2019-05-21 11:50:00,60.83,60.86,60.71,60.76,172851.0,55.6611,55.6885,55.5513,55.597,172851.0
2019-05-21 12:00:00,60.77,60.9,60.74,60.85,228152.0,55.6062,55.7251,55.5787,55.6794,228152.0
2019-05-21 12:10:00,60.86,60.97,60.85,60.95,100769.0,55.6885,55.7892,55.6794,55.7709,100769.0
2019-05-21 12:20:00,60.95,61.01,60.88,60.95,76675.0,55.7709,55.8258,55.7068,55.7709,76675.0
2019-05-21 12:30:00,60.96,60.96,60.81,60.83,69450.0,55.78,55.78,55.6428,55.6611,69450.0
2019-05-21 12:40:00,60.84,60.94,60.81,60.84,104426.0,55.6702,55.7617,55.6428,55.6702,104426.0
2019-05-21 12:50:00,60.84,60.85,60.62,60.64,170945.0,55.6702,55.6794,55.4689,55.4872,170945.0
2019-05-21 13:00:00,60.64,60.73,60.56,60.73,91901.0,55.4872,55.5696,55.414,55.5696,91901.0
2019-05-21 13:10:00,60.73,60.83,60.7,60.8,93293.0,55.5696,55.6611,55.5421,55.6336,93293.0
2019-05-21 13:20:00,60.8,60.89,60.8,60.88,115200.0,55.6336,55.716,55.6336,55.7068,115200.0
2019-05-21 13:30:00,60.88,61.01,60.85,60.93,138577.0,55.7068,55.8258,55.6794,55.7526,138577.0
2019-05-21 13:40:00,60.93,60.94,60.76,60.82,94626.0,55.7526,55.7617,55.597,55.6519,94626.0
2019-05-21 13:50:00,60.82,60.88,60.79,60.83,101789.0,55.6519,55.7068,55.6245,55.6611,101789.0
2019-05-21 14:00:00,60.83,60.95,60.8,60.91,136536.0,55.6611,55.7709,55.6336,55.7343,136536.0
2019-05-21 14:10:00,60.91,61.0,60.91,60.98,318789.0,55.7343,55.8166,55.7343,55.7983,318789.0
2019-05-21 14:20:00,60.98,61.05,60.93,61.0,305492.0,55.7983,55.8624,55.7526,55.8166,305492.0
2019-05-21 14:30:00,61.01,61.04,60.99,61.03,90079.0,55.8258,55.8532,55.8075,55.8441,90079.0
2019-05-21 14:40:00,61.03,61.1,61.01,61.04,184284.0,55.8441,55.9081,55.8258,55.8532,184284.0
2019-05-21 14:50:00,61.04,61.15,61.02,61.09,168261.0,55.8532,55.9539,55.8349,55.899,168261.0
2019-05-21 15:00:00,61.09,61.13,60.92,61.01,179370.0,55.899,55.9356,55.7434,55.8258,179370.0
2019-05-21 15:10:00,61.02,61.04,60.91,60.93,271052.0,55.8349,55.8532,55.7343,55.7526,271052.0
2019-05-21 15:20:00,60.93,61.05,60.86,61.05,349370.0,55.7526,55.8624,55.6885,55.8624,349370.0
2019-05-21 15:30:00,61.05,61.11,61.0,61.04,229035.0,55.8624,55.9173,55.8166,55.8532,229035.0
2019-05-21 15:40:00,61.05,61.05,60.89,60.99,349310.0,55.8624,55.8624,55.716,55.8075,349310.0
2019-05-21 15:50:00,60.99,61.05,60.91,61.0,937911.0,55.8075,55.8624,55.7343,55.8166,937911.0
2019-05-22 09:30:00,60.61,61.33,60.61,61.04,253843.0,55.4598,56.1186,55.4598,55.8532,253843.0
2019-05-22 09:40:00,61.04,61.19,60.99,61.18,400524.0,55.8532,55.9905,55.8075,55.9813,400524.0
2019-05-22 09:50:00,61.18,61.44,61.1,61.29,246069.0,55.9813,56.2192,55.9081,56.082,246069.0
2019-05-22 10:00:00,61.29,61.33,61.12,61.21,261536.0,56.082,56.1186,55.9264,56.0088,261536.0
2019-05-22 10:10:00,61.22,61.48,61.18,61.41,253276.0,56.0179,56.2558,55.9813,56.1918,253276.0
2019-05-22 10:20:00,61.4,61.48,61.36,61.39,238745.0,56.1826,56.2558,56.146,56.1735,238745.0
2019-05-22 10:30:00,61.39,61.48,61.37,61.41,134712.0,56.1735,56.2558,56.1552,56.1918,134712.0
2019-05-22 10:40:00,61.41,61.61,61.39,61.57,223192.0,56.1918,56.3748,56.1735,56.3382,223192.0
2019-05-22 10:50:00,61.57,61.79,61.52,61.63,420790.0,56.3382,56.5395,56.2924,56.3931,420790.0
2019-05-22 11:00:00,61.64,61.89,61.6,61.8,481392.0,56.4023,56.631,56.3657,56.5487,481392.0
2019-05-22 11:10:00,61.79,61.93,61.76,61.76,186955.0,56.5395,56.6676,56.5121,56.5121,186955.0
2019-05-22 11:20:00,61.76,61.8,61.71,61.78,117774.0,56.5121,56.5487,56.4663,56.5304,117774.0
2019-05-22 11:30:00,61.78,61.85,61.7,61.76,149648.0,56.5304,56.5944,56.4572,56.5121,149648.0
2019-05-22 11:40:00,61.76,61.92,61.75,61.9,204769.0,56.5121,56.6585,56.5029,56.6402,204769.0
2019-05-22 11:50:00,61.9,61.92,61.78,61.91,165353.0,56.6402,56.6585,56.5304,56.6493,165353.0
2019-05-22 12:00:00,61.92,61.96,61.8,61.96,276949.0,56.6585,56.6951,56.5487,56.6951,276949.0
2019-05-22 12:10:00,61.95,62.08,61.86,61.9,158857.0,56.6859,56.8049,56.6036,56.6402,158857.0
2019-05-22 12:20:00,61.91,61.95,61.77,61.81,125782.0,56.6493,56.6859,56.5212,56.5578,125782.0
2019-05-22 12:30:00,61.8,61.82,61.58,61.6,185824.0,56.5487,56.567,56.3474,56.3657,185824.0
2019-05-22 12:40:00,61.6,61.73,61.59,61.73,133473.0,56.3657,56.4846,56.3565,56.4846,133473.0
2019-05-22 12:50:00,61.72,61.74,61.64,61.71,93046.0,56.4755,56.4938,56.4023,56.4663,93046.0
2019-05-22 13:00:00,61.71,61.81,61.69,61.79,168091.0,56.4663,56.5578,56.448,56.5395,168091.0
2019-05-22 13:10:00,61.79,61.83,61.74,61.77,103953.0,56.5395,56.5761,56.4938,56.5212,103953.0
2019-05-22 13:20:00,61.77,61.94,61.75,61.92,127736.0,56.5212,56.6768,56.5029,56.6585,127736.0
2019-05-22 13:30:00,61.92,62.04,61.91,62.01,229192.0,56.6585,56.7683,56.6493,56.7408,229192.0
2019-05-22 13:40:00,62.01,62.08,61.77,61.93,250857.0,56.7408,56.8049,56.5212,56.6676,250857.0
2019-05-22 13:50:00,61.93,62.04,61.89,61.97,144305.0,56.6676,56.7683,56.631,56.7042,144305.0
2019-05-22 14:00:00,61.97,62.02,61.93,61.98,124287.0,56.7042,56.75,56.6676,56.7134,124287.0
2019-05-22 14:10:00,61.97,62.01,61.82,61.9,124387.0,56.7042,56.7408,56.567,56.6402,124387.0
2019-05-22 14:20:00,61.9,62.02,61.89,61.93,167553.0,56.6402,56.75,56.631,56.6676,167553.0
2019-05-22 14:30:00,61.93,62.08,61.92,62.08,106364.0,56.6676,56.8049,56.6585,56.8049,106364.0
2019-05-22 14:40:00,62.08,62.19,62.03,62.11,217908.0,56.8049,56.9055,56.7591,56.8323,217908.0
2019-05-22 14:50:00,62.11,62.19,61.94,62.01,419274.0,56.8323,56.9055,56.6768,56.7408,419274.0
2019-05-22 15:00:00,62.02,62.05,61.7,61.78,266824.0,56.75,56.7774,56.4572,56.5304,266824.0
2019-05-22 15:10:00,61.78,61.79,61.68,61.76,116851.0,56.5304,56.5395,56.4389,56.5121,116851.0
2019-05-22 15:20:00,61.75,61.82,61.72,61.72,137476.0,56.5029,56.567,56.4755,56.4755,137476.0
2019-05-22 15:30:00,61.73,61.8,61.66,61.69,175379.0,56.4846,56.5487,56.4206,56.448,175379.0
2019-05-22 15:40:00,61.68,61.76,61.62,61.72,182986.0,56.4389,56.5121,56.384,56.4755,182986.0
2019-05-22 15:50:00,61.72,61.76,61.5,61.5,508039.0,56.4755,56.5121,56.2741,56.2741,508039.0
2019-05-23 09:30:00,60.96,61.47,60.84,61.37,247958.0,55.78,56.2467,55.6702,56.1552,247958.0
2019-05-23 09:40:00,61.37,61.41,61.17,61.38,184039.0,56.1552,56.1918,55.9722,56.1643,184039.0
2019-05-23 09:50:00,61.37,61.47,61.33,61.42,130542.0,56.1552,56.2467,56.1186,56.2009,130542.0
2019-05-23 10:00:00,61.42,61.53,61.4,61.45,161392.0,56.2009,56.3016,56.1826,56.2284,161392.0
2019-05-23 10:10:00,61.45,61.51,61.34,61.37,326322.0,56.2284,56.2833,56.1277,56.1552,326322.0
2019-05-23 10:20:00,61.37,61.51,61.2,61.51,295733.0,56.1552,56.2833,55.9996,56.2833,295733.0
2019-05-23 10:30:00,61.51,61.6,61.44,61.57,155545.0,56.2833,56.3657,56.2192,56.3382,155545.0
2019-05-23 10:40:00,61.58,61.58,61.51,61.58,107240.0,56.3474,56.3474,56.2833,56.3474,107240.0
2019-05-23 10:50:00,61.59,61.66,61.52,61.54,116196.0,56.3565,56.4206,56.2924,56.3108,116196.0
2019-05-23 11:00:00,61.54,61.54,61.36,61.44,240834.0,56.3108,56.3108,56.146,56.2192,240834.0
2019-05-23 11:10:00,61.44,61.5,61.38,61.43,331150.0,56.2192,56.2741,56.1643,56.2101,331150.0
2019-05-23 11:20:00,61.43,61.68,61.42,61.62,351404.0,56.2101,56.4389,56.2009,56.384,351404.0
2019-05-23 11:30:00,61.62,61.71,61.58,61.7,223715.0,56.384,56.4663,56.3474,56.4572,223715.0
2019-05-23 11:40:00,61.7,61.7,61.45,61.47,178702.0,56.4572,56.4572,56.2284,56.2467,178702.0
2019-05-23 11:50:00,61.46,61.46,61.38,61.38,281118.0,56.2375,56.2375,56.1643,56.1643,281118.0
2019-05-23 12:00:00,61.38,61.51,61.33,61.44,195056.0,56.1643,56.2833,56.1186,56.2192,195056.0
2019-05-23 12:10:00,61.44,61.46,61.3,61.33,377787.0,56.2192,56.2375,56.0911,56.1186,377787.0
2019-05-23 12:20:00,61.33,61.4,61.23,61.29,364008.0,56.1186,56.1826,56.0271,56.082,364008.0
2019-05-23 12:30:00,61.28,61.29,61.2,61.25,251185.0,56.0728,56.082,55.9996,56.0454,251185.0
2019-05-23 12:40:00,61.25,61.26,61.06,61.25,358563.0,56.0454,56.0545,55.8715,56.0454,358563.0
2019-05-23 12:50:00,61.25,61.25,60.98,61.06,259569.0,56.0454,56.0454,55.7983,55.8715,259569.0
2019-05-23 13:00:00,61.06,61.19,60.98,61.14,94770.0,55.8715,55.9905,55.7983,55.9447,94770.0
2019-05-23 13:10:00,61.14,61.25,61.1,61.21,199813.0,55.9447,56.0454,55.9081,56.0088,199813.0
2019-05-23 13:20:00,61.2,61.35,61.17,61.3,89458.0,55.9996,56.1369,55.9722,56.0911,89458.0
2019-05-23 13:30:00,61.3,61.4,61.21,61.26,134251.0,56.0911,56.1826,56.0088,56.0545,134251.0
2019-05-23 13:40:00,61.26,61.3,61.23,61.24,69531.0,56.0545,56.0911,56.0271,56.0362,69531.0
2019-05-23 13:50:00,61.25,61.29,61.23,61.25,100869.0,56.0454,56.082,56.0271,56.0454,100869.0
2019-05-23 14:00:00,61.25,61.31,61.21,61.21,105870.0,56.0454,56.1003,56.0088,56.0088,105870.0
2019-05-23 14:10:00,61.21,61.25,61.19,61.21,188583.0,56.0088,56.0454,55.9905,56.0088,188583.0
2019-05-23 14:20:00,61.21,61.3,61.1,61.1,89200.0,56.0088,56.0911,55.9081,55.9081,89200.0
2019-05-23 14:30:00,61.1,61.15,61.02,61.05,150650.0,55.9081,55.9539,55.8349,55.8624,150650.0
2019-05-23 14:40:00,61.06,61.08,60.96,60.97,134788.0,55.8715,55.8898,55.78,55.7892,134788.0
2019-05-23 14:50:00,60.97,61.03,60.94,61.01,131961.0,55.7892,55.8441,55.7617,55.8258,131961.0
2019-05-23 15:00:00,61.02,61.05,60.96,61.03,200794.0,55.8349,55.8624,55.78,55.8441,200794.0
2019-05-23 15:10:00,61.03,61.17,61.01,61.13,149148.0,55.8441,55.9722,55.8258,55.9356,149148.0
2019-05-23 15:20:00,61.14,61.35,61.13,61.26,144338.0,55.9447,56.1369,55.9356,56.0545,144338.0
2019-05-23 15:30:00,61.26,61.32,61.2,61.21,177773.0,56.0545,56.1094,55.9996,56.0088,177773.0
2019-05-23 15:40:00,61.21,61.25,60.95,60.98,291820.0,56.0088,56.0454,55.7709,55.7983,291820.0
2019-05-23 15:50:00,60.98,61.09,60.92,61.08,452509.0,55.7983,55.899,55.7434,55.8898,452509.0
2019-05-24 09:30:00,61.54,61.75,61.35,61.7,230716.0,56.3108,56.5029,56.1369,56.4572,230716.0
2019-05-24 09:40:00,61.69,61.82,61.42,61.47,316761.0,56.448,56.567,56.2009,56.2467,316761.0
2019-05-24 09:50:00,61.46,61.69,61.37,61.54,108769.0,56.2375,56.448,56.1552,56.3108,108769.0
2019-05-24 10:00:00,61.54,61.65,61.51,61.57,75722.0,56.3108,56.4114,56.2833,56.3382,75722.0
2019-05-24 10:10:00,61.58,61.63,61.43,61.57,93164.0,56.3474,56.3931,56.2101,56.3382,93164.0
2019-05-24 10:20:00,61.55,61.59,61.43,61.43,92369.0,56.3199,56.3565,56.2101,56.2101,92369.0
2019-05-24 10:30:00,61.44,61.46,61.32,61.38,78551.0,56.2192,56.2375,56.1094,56.1643,78551.0
2019-05-24 10:40:00,61.39,61.46,61.27,61.28,66641.0,56.1735,56.2375,56.0637,56.0728,66641.0
2019-05-24 10:50:00,61.28,61.38,61.22,61.34,82331.0,56.0728,56.1643,56.0179,56.1277,82331.0
2019-05-24 11:00:00,61.35,61.49,61.3,61.41,253097.0,56.1369,56.265,56.0911,56.1918,253097.0
2019-05-24 11:10:00,61.41,61.43,61.27,61.28,101414.0,56.1918,56.2101,56.0637,56.0728,101414.0
2019-05-24 11:20:00,61.28,61.43,61.27,61.43,94807.0,56.0728,56.2101,56.0637,56.2101,94807.0
2019-05-24 11:30:00,61.44,61.52,61.41,61.49,58482.0,56.2192,56.2924,56.1918,56.265,58482.0
2019-05-24 11:40:00,61.5,61.59,61.5,61.55,52284.0,56.2741,56.3565,56.2741,56.3199,52284.0
2019-05-24 11:50:00,61.56,61.58,61.49,61.51,52072.0,56.3291,56.3474,56.265,56.2833,52072.0
2019-05-24 12:00:00,61.51,61.57,61.45,61.52,48719.0,56.2833,56.3382,56.2284,56.2924,48719.0
2019-05-24 12:10:00,61.52,61.59,61.47,61.53,134270.0,56.2924,56.3565,56.2467,56.3016,134270.0
2019-05-24 12:20:00,61.54,61.8,61.53,61.7,170081.0,56.3108,56.5487,56.3016,56.4572,170081.0
2019-05-24 12:30:00,61.71,61.87,61.7,61.86,70204.0,56.4663,56.6127,56.4572,56.6036,70204.0
2019-05-24 12:40:00,61.86,61.9,61.75,61.79,74681.0,56.6036,56.6402,56.5029,56.5395,74681.0
2019-05-24 12:50:00,61.79,61.86,61.78,61.86,63259.0,56.5395,56.6036,56.5304,56.6036,63259.0
2019-05-24 13:00:00,61.86,61.93,61.86,61.9,65861.0,56.6036,56.6676,56.6036,56.6402,65861.0
2019-05-24 13:10:00,61.89,61.98,61.85,61.97,57444.0,56.631,56.7134,56.5944,56.7042,57444.0
2019-05-24 13:20:00,61.97,62.04,61.97,62.01,79771.0,56.7042,56.7683,56.7042,56.7408,79771.0
2019-05-24 13:30:00,62.01,62.03,61.99,62.02,46218.0,56.7408,56.7591,56.7225,56.75,46218.0
2019-05-24 13:40:00,62.03,62.03,61.91,61.94,54179.0,56.7591,56.7591,56.6493,56.6768,54179.0
2019-05-24 13:50:00,61.93,62.01,61.92,61.98,69409.0,56.6676,56.7408,56.6585,56.7134,69409.0
2019-05-24 14:00:00,61.97,62.04,61.95,62.04,84241.0,56.7042,56.7683,56.6859,56.7683,84241.0
2019-05-24 14:10:00,62.04,62.15,62.03,62.12,117585.0,56.7683,56.8689,56.7591,56.8415,117585.0
2019-05-24 14:20:00,62.12,62.13,62.07,62.1,57723.0,56.8415,56.8506,56.7957,56.8232,57723.0
2019-05-24 14:30:00,62.1,62.17,62.09,62.16,81326.0,56.8232,56.8872,56.814,56.8781,81326.0
2019-05-24 14:40:00,62.17,62.19,62.07,62.09,90446.0,56.8872,56.9055,56.7957,56.814,90446.0
2019-05-24 14:50:00,62.1,62.12,62.06,62.12,83152.0,56.8232,56.8415,56.7866,56.8415,83152.0
2019-05-24 15:00:00,62.12,62.18,62.08,62.1,103221.0,56.8415,56.8964,56.8049,56.8232,103221.0
2019-05-24 15:10:00,62.11,62.11,61.97,61.97,87568.0,56.8323,56.8323,56.7042,56.7042,87568.0
2019-05-24 15:20:00,61.97,62.01,61.94,61.99,79530.0,56.7042,56.7408,56.6768,56.7225,79530.0
2019-05-24 15:30:00,61.98,62.1,61.91,62.07,121877.0,56.7134,56.8232,56.6493,56.7957,121877.0
2019-05-24 15:40:00,62.07,62.13,62.02,62.03,147367.0,56.7957,56.8506,56.75,56.7591,147367.0
2019-05-24 15:50:00,62.04,62.05,61.82,61.87,591534.0,56.7683,56.7774,56.567,56.6127,591534.0
2019-05-28 09:30:00,62.05,62.25,61.88,62.12,223121.0,56.7774,56.9604,56.6219,56.8415,223121.0
2019-05-28 09:40:00,62.14,62.35,62.07,62.34,181964.0,56.8598,57.0519,56.7957,57.0428,181964.0
2019-05-28 09:50:00,62.35,62.39,62.04,62.11,272695.0,57.0519,57.0885,56.7683,56.8323,272695.0
2019-05-28 10:00:00,62.11,62.19,61.98,62.16,268696.0,56.8323,56.9055,56.7134,56.8781,268696.0
2019-05-28 10:10:00,62.15,62.33,62.14,62.3,155549.0,56.8689,57.0336,56.8598,57.0062,155549.0
2019-05-28 10:20:00,62.3,62.47,62.29,62.35,148597.0,57.0062,57.1617,56.997,57.0519,148597.0
2019-05-28 10:30:00,62.35,62.43,62.22,62.41,116695.0,57.0519,57.1251,56.933,57.1068,116695.0
2019-05-28 10:40:00,62.41,62.46,62.35,62.39,105453.0,57.1068,57.1526,57.0519,57.0885,105453.0
2019-05-28 10:50:00,62.39,62.44,62.27,62.36,119141.0,57.0885,57.1343,56.9787,57.0611,119141.0
2019-05-28 11:00:00,62.36,62.44,62.33,62.4,89088.0,57.0611,57.1343,57.0336,57.0977,89088.0
2019-05-28 11:10:00,62.41,62.49,62.34,62.42,114782.0,57.1068,57.18,57.0428,57.116,114782.0
2019-05-28 11:20:00,62.43,62.43,62.36,62.37,75546.0,57.1251,57.1251,57.0611,57.0702,75546.0
2019-05-28 11:30:00,62.37,62.37,62.24,62.37,91122.0,57.0702,57.0702,56.9513,57.0702,91122.0
2019-05-28 11:40:00,62.37,62.4,62.27,62.33,74280.0,57.0702,57.0977,56.9787,57.0336,74280.0
2019-05-28 11:50:00,62.33,62.34,62.28,62.34,72687.0,57.0336,57.0428,56.9879,57.0428,72687.0
2019-05-28 12:00:00,62.34,62.46,62.33,62.38,96001.0,57.0428,57.1526,57.0336,57.0794,96001.0
2019-05-28 12:10:00,62.37,62.41,62.34,62.37,73791.0,57.0702,57.1068,57.0428,57.0702,73791.0
2019-05-28 12:20:00,62.38,62.45,62.36,62.42,63939.0,57.0794,57.1434,57.0611,57.116,63939.0
2019-05-28 12:30:00,62.42,62.45,62.35,62.4,120695.0,57.116,57.1434,57.0519,57.0977,120695.0
2019-05-28 12:40:00,62.41,62.46,62.4,62.43,123670.0,57.1068,57.1526,57.0977,57.1251,123670.0
2019-05-28 12:50:00,62.43,62.51,62.39,62.4,77981.0,57.1251,57.1983,57.0885,57.0977,77981.0
2019-05-28 13:00:00,62.41,62.51,62.4,62.45,80666.0,57.1068,57.1983,57.0977,57.1434,80666.0
2019-05-28 13:10:00,62.45,62.56,62.43,62.52,114647.0,57.1434,57.2441,57.1251,57.2075,114647.0
2019-05-28 13:20:00,62.52,62.55,62.5,62.53,106367.0,57.2075,57.2349,57.1892,57.2166,106367.0
2019-05-28 13:30:00,62.53,62.6,62.49,62.6,107051.0,57.2166,57.2807,57.18,57.2807,107051.0
2019-05-28 13:40:00,62.6,62.66,62.56,62.56,78479.0,57.2807,57.3356,57.2441,57.2441,78479.0
2019-05-28 13:50:00,62.55,62.57,62.5,62.54,64970.0,57.2349,57.2532,57.1892,57.2258,64970.0
2019-05-28 14:00:00,62.53,62.53,62.49,62.52,78823.0,57.2166,57.2166,57.18,57.2075,78823.0
2019-05-28 14:10:00,62.52,62.58,62.49,62.58,91883.0,57.2075,57.2624,57.18,57.2624,91883.0
2019-05-28 14:20:00,62.58,62.58,62.49,62.53,75224.0,57.2624,57.2624,57.18,57.2166,75224.0
2019-05-28 14:30:00,62.52,62.52,62.36,62.37,119453.0,57.2075,57.2075,57.0611,57.0702,119453.0
2019-05-28 14:40:00,62.37,62.38,62.3,62.35,108807.0,57.0702,57.0794,57.0062,57.0519,108807.0
2019-05-28 14:50:00,62.35,62.36,62.23,62.32,115836.0,57.0519,57.0611,56.9421,57.0245,115836.0
2019-05-28 15:00:00,62.32,62.32,62.18,62.18,127964.0,57.0245,57.0245,56.8964,56.8964,127964.0
2019-05-28 15:10:00,62.18,62.2,62.12,62.16,122971.0,56.8964,56.9147,56.8415,56.8781,122971.0
2019-05-28 15:20:00,62.17,62.19,62.1,62.14,141750.0,56.8872,56.9055,56.8232,56.8598,141750.0
2019-05-28 15:30:00,62.15,62.2,62.02,62.03,145803.0,56.8689,56.9147,56.75,56.7591,145803.0
2019-05-28 15:40:00,62.02,62.07,61.88,62.02,140096.0,56.75,56.7957,56.6219,56.75,140096.0
2019-05-28 15:50:00,62.01,62.18,62.0,62.09,375827.0,56.7408,56.8964,56.7317,56.814,375827.0
2019-05-29 09:30:00,61.83,61.93,61.7,61.88,227855.0,56.5761,56.6676,56.4572,56.6219,227855.0
2019-05-29 09:40:00,61.88,61.9,61.68,61.75,104439.0,56.6219,56.6402,56.4389,56.5029,104439.0
2019-05-29 09:50:00,61.76,61.96,61.71,61.96,92500.0,56.5121,56.6951,56.4663,56.6951,92500.0
2019-05-29 10:00:00,61.95,61.95,61.57,61.61,106160.0,56.6859,56.6859,56.3382,56.3748,106160.0
2019-05-29 10:10:00,61.61,61.89,61.6,61.85,81887.0,56.3748,56.631,56.3657,56.5944,81887.0
2019-05-29 10:20:00,61.85,62.05,61.85,62.05,70504.0,56.5944,56.7774,56.5944,56.7774,70504.0
2019-05-29 10:30:00,62.05,62.06,61.79,61.79,80495.0,56.7774,56.7866,56.5395,56.5395,80495.0
2019-05-29 10:40:00,61.79,61.79,61.64,61.69,71208.0,56.5395,56.5395,56.4023,56.448,71208.0
2019-05-29 10:50:00,61.68,61.77,61.65,61.75,91895.0,56.4389,56.5212,56.4114,56.5029,91895.0
2019-05-29 11:00:00,61.75,61.91,61.72,61.85,100057.0,56.5029,56.6493,56.4755,56.5944,100057.0
2019-05-29 11:10:00,61.84,61.85,61.69,61.82,82995.0,56.5853,56.5944,56.448,56.567,82995.0
2019-05-29 11:20:00,61.81,61.82,61.69,61.73,77271.0,56.5578,56.567,56.448,56.4846,77271.0
2019-05-29 11:30:00,61.73,61.76,61.64,61.65,77715.0,56.4846,56.5121,56.4023,56.4114,77715.0
2019-05-29 11:40:00,61.64,61.67,61.55,61.63,70784.0,56.4023,56.4297,56.3199,56.3931,70784.0
2019-05-29 11:50:00,61.63,61.66,61.55,61.61,68918.0,56.3931,56.4206,56.3199,56.3748,68918.0
2019-05-29 12:00:00,61.61,61.7,61.54,61.69,70517.0,56.3748,56.4572,56.3108,56.448,70517.0
2019-05-29 12:10:00,61.68,61.74,61.64,61.72,72575.0,56.4389,56.4938,56.4023,56.4755,72575.0
2019-05-29 12:20:00,61.73,61.79,61.67,61.77,59930.0,56.4846,56.5395,56.4297,56.5212,59930.0
2019-05-29 12:30:00,61.77,61.79,61.74,61.76,62744.0,56.5212,56.5395,56.4938,56.5121,62744.0
2019-05-29 12:40:00,61.75,61.86,61.73,61.82,66100.0,56.5029,56.6036,56.4846,56.567,66100.0
2019-05-29 12:50:00,61.82,61.84,61.74,61.75,60675.0,56.567,56.5853,56.4938,56.5029,60675.0
2019-05-29 13:00:00,61.75,61.87,61.7,61.87,182821.0,56.5029,56.6127,56.4572,56.6127,182821.0
2019-05-29 13:10:00,61.88,61.98,61.87,61.96,60353.0,56.6219,56.7134,56.6127,56.6951,60353.0
2019-05-29 13:20:00,61.95,62.04,61.91,62.02,148311.0,56.6859,56.7683,56.6493,56.75,148311.0
2019-05-29 13:30:00,62.01,62.04,61.95,62.04,46347.0,56.7408,56.7683,56.6859,56.7683,46347.0
2019-05-29 13:40:00,62.03,62.13,62.02,62.13,53555.0,56.7591,56.8506,56.75,56.8506,53555.0
2019-05-29 13:50:00,62.12,62.17,62.07,62.08,51442.0,56.8415,56.8872,56.7957,56.8049,51442.0
2019-05-29 14:00:00,62.08,62.14,61.98,61.98,71921.0,56.8049,56.8598,56.7134,56.7134,71921.0
2019-05-29 14:10:00,61.98,62.01,61.93,61.96,54458.0,56.7134,56.7408,56.6676,56.6951,54458.0
2019-05-29 14:20:00,61.95,61.99,61.92,61.94,44076.0,56.6859,56.7225,56.6585,56.6768,44076.0
2019-05-29 14:30:00,61.94,61.94,61.75,61.77,55394.0,56.6768,56.6768,56.5029,56.5212,55394.0
2019-05-29 14:40:00,61.77,61.78,61.72,61.75,62136.0,56.5212,56.5304,56.4755,56.5029,62136.0
2019-05-29 14:50:00,61.74,61.8,61.67,61.79,79309.0,56.4938,56.5487,56.4297,56.5395,79309.0
2019-05-29 15:00:00,61.79,61.79,61.65,61.74,93202.0,56.5395,56.5395,56.4114,56.4938,93202.0
2019-05-29 15:10:00,61.75,61.82,61.72,61.79,95403.0,56.5029,56.567,56.4755,56.5395,95403.0
2019-05-29 15:20:00,61.78,61.91,61.78,61.9,94521.0,56.5304,56.6493,56.5304,56.6402,94521.0
2019-05-29 15:30:00,61.9,62.02,61.85,62.01,111794.0,56.6402,56.75,56.5944,56.7408,111794.0
2019-05-29 15:40:00,62.01,62.07,61.95,61.96,113128.0,56.7408,56.7957,56.6859,56.6951,113128.0
2019-05-29 15:50:00,61.95,61.95,61.83,61.89,265152.0,56.6859,56.6859,56.5761,56.631,265152.0
2019-05-30 09:30:00,61.94,62.44,61.75,62.35,129896.0,56.6768,57.1343,56.5029,57.0519,129896.0
2019-05-30 09:40:00,62.36,62.46,62.27,62.43,191382.0,57.0611,57.1526,56.9787,57.1251,191382.0
2019-05-30 09:50:00,62.41,62.6,62.39,62.54,110271.0,57.1068,57.2807,57.0885,57.2258,110271.0
2019-05-30 10:00:00,62.54,62.69,62.54,62.66,114283.0,57.2258,57.363,57.2258,57.3356,114283.0
2019-05-30 10:10:00,62.65,62.65,62.51,62.63,102957.0,57.3264,57.3264,57.1983,57.3081,102957.0
2019-05-30 10:20:00,62.63,62.88,62.62,62.79,88965.0,57.3081,57.5369,57.299,57.4545,88965.0
2019-05-30 10:30:00,62.8,62.9,62.78,62.78,177120.0,57.4637,57.5552,57.4454,57.4454,177120.0
2019-05-30 10:40:00,62.78,62.78,62.63,62.67,147787.0,57.4454,57.4454,57.3081,57.3447,147787.0
2019-05-30 10:50:00,62.68,62.68,62.46,62.5,73362.0,57.3539,57.3539,57.1526,57.1892,73362.0
2019-05-30 11:00:00,62.5,62.54,62.46,62.51,78082.0,57.1892,57.2258,57.1526,57.1983,78082.0
2019-05-30 11:10:00,62.5,62.6,62.48,62.48,81442.0,57.1892,57.2807,57.1709,57.1709,81442.0
2019-05-30 11:20:00,62.48,62.53,62.36,62.37,79978.0,57.1709,57.2166,57.0611,57.0702,79978.0
2019-05-30 11:30:00,62.38,62.4,62.3,62.37,91238.0,57.0794,57.0977,57.0062,57.0702,91238.0
2019-05-30 11:40:00,62.37,62.41,62.22,62.27,64111.0,57.0702,57.1068,56.933,56.9787,64111.0
2019-05-30 11:50:00,62.26,62.27,62.1,62.14,53994.0,56.9696,56.9787,56.8232,56.8598,53994.0
2019-05-30 12:00:00,62.15,62.2,62.05,62.05,151944.0,56.8689,56.9147,56.7774,56.7774,151944.0
2019-05-30 12:10:00,62.06,62.12,62.01,62.06,51565.0,56.7866,56.8415,56.7408,56.7866,51565.0
2019-05-30 12:20:00,62.06,62.17,62.05,62.16,59486.0,56.7866,56.8872,56.7774,56.8781,59486.0
2019-05-30 12:30:00,62.16,62.23,62.11,62.23,64112.0,56.8781,56.9421,56.8323,56.9421,64112.0
2019-05-30 12:40:00,62.23,62.27,62.21,62.23,58906.0,56.9421,56.9787,56.9238,56.9421,58906.0
2019-05-30 12:50:00,62.23,62.32,62.19,62.2,71817.0,56.9421,57.0245,56.9055,56.9147,71817.0
2019-05-30 13:00:00,62.2,62.3,62.15,62.3,138535.0,56.9147,57.0062,56.8689,57.0062,138535.0
2019-05-30 13:10:00,62.31,62.36,62.3,62.35,45849.0,57.0153,57.0611,57.0062,57.0519,45849.0
2019-05-30 13:20:00,62.36,62.39,62.33,62.38,61315.0,57.0611,57.0885,57.0336,57.0794,61315.0
2019-05-30 13:30:00,62.39,62.39,62.24,62.3,48609.0,57.0885,57.0885,56.9513,57.0062,48609.0
2019-05-30 13:40:00,62.3,62.3,62.24,62.25,54006.0,57.0062,57.0062,56.9513,56.9604,54006.0
2019-05-30 13:50:00,62.25,62.29,62.23,62.28,50427.0,56.9604,56.997,56.9421,56.9879,50427.0
2019-05-30 14:00:00,62.27,62.35,62.26,62.31,83532.0,56.9787,57.0519,56.9696,57.0153,83532.0
2019-05-30 14:10:00,62.31,62.34,62.29,62.31,59580.0,57.0153,57.0428,56.997,57.0153,59580.0
2019-05-30 14:20:00,62.32,62.32,62.22,62.23,56218.0,57.0245,57.0245,56.933,56.9421,56218.0
2019-05-30 14:30:00,62.23,62.24,62.15,62.19,79271.0,56.9421,56.9513,56.8689,56.9055,79271.0
2019-05-30 14:40:00,62.19,62.24,62.16,62.24,77536.0,56.9055,56.9513,56.8781,56.9513,77536.0
2019-05-30 14:50:00,62.23,62.3,62.19,62.28,57101.0,56.9421,57.0062,56.9055,56.9879,57101.0
2019-05-30 15:00:00,62.29,62.29,62.08,62.13,116820.0,56.997,56.997,56.8049,56.8506,116820.0
2019-05-30 15:10:00,62.13,62.31,62.12,62.3,119688.0,56.8506,57.0153,56.8415,57.0062,119688.0
2019-05-30 15:20:00,62.3,62.47,62.29,62.47,141139.0,57.0062,57.1617,56.997,57.1617,141139.0
2019-05-30 15:30:00,62.45,62.56,62.4,62.49,166588.0,57.1434,57.2441,57.0977,57.18,166588.0
2019-05-30 15:40:00,62.5,62.5,62.37,62.41,152507.0,57.1892,57.1892,57.0702,57.1068,152507.0
2019-05-30 15:50:00,62.41,62.41,62.32,62.36,283017.0,57.1068,57.1068,57.0245,57.0611,283017.0
2019-05-31 09:30:00,61.73,62.09,61.73,62.0,187655.0,56.4846,56.814,56.4846,56.7317,187655.0
2019-05-31 09:40:00,62.0,62.01,61.76,61.88,129724.0,56.7317,56.7408,56.5121,56.6219,129724.0
2019-05-31 09:50:00,61.87,61.97,61.79,61.86,117488.0,56.6127,56.7042,56.5395,56.6036,117488.0
2019-05-31 10:00:00,61.85,61.97,61.84,61.89,104573.0,56.5944,56.7042,56.5853,56.631,104573.0
2019-05-31 10:10:00,61.9,61.92,61.82,61.88,97374.0,56.6402,56.6585,56.567,56.6219,97374.0
2019-05-31 10:20:00,61.87,61.98,61.85,61.85,68448.0,56.6127,56.7134,56.5944,56.5944,68448.0
2019-05-31 10:30:00,61.87,61.96,61.85,61.96,102371.0,56.6127,56.6951,56.5944,56.6951,102371.0
2019-05-31 10:40:00,61.96,62.07,61.9,62.06,96160.0,56.6951,56.7957,56.6402,56.7866,96160.0
2019-05-31 10:50:00,62.07,62.14,62.0,62.01,78667.0,56.7957,56.8598,56.7317,56.7408,78667.0
2019-05-31 11:00:00,62.01,62.1,61.96,62.01,174206.0,56.7408,56.8232,56.6951,56.7408,174206.0
2019-05-31 11:10:00,62.01,62.17,61.97,62.13,97822.0,56.7408,56.8872,56.7042,56.8506,97822.0
2019-05-31 11:20:00,62.13,62.26,62.13,62.23,94136.0,56.8506,56.9696,56.8506,56.9421,94136.0
2019-05-31 11:30:00,62.23,62.24,62.14,62.19,78260.0,56.9421,56.9513,56.8598,56.9055,78260.0
2019-05-31 11:40:00,62.18,62.27,62.13,62.27,90468.0,56.8964,56.9787,56.8506,56.9787,90468.0
2019-05-31 11:50:00,62.27,62.27,62.15,62.23,70662.0,56.9787,56.9787,56.8689,56.9421,70662.0
2019-05-31 12:00:00,62.23,62.28,62.23,62.28,85367.0,56.9421,56.9879,56.9421,56.9879,85367.0
2019-05-31 12:10:00,62.27,62.33,62.24,62.26,117277.0,56.9787,57.0336,56.9513,56.9696,117277.0
2019-05-31 12:20:00,62.26,62.27,62.11,62.14,65968.0,56.9696,56.9787,56.8323,56.8598,65968.0
2019-05-31 12:30:00,62.14,62.17,62.1,62.1,51274.0,56.8598,56.8872,56.8232,56.8232,51274.0
2019-05-31 12:40:00,62.11,62.13,62.04,62.08,51271.0,56.8323,56.8506,56.7683,56.8049,51271.0
2019-05-31 12:50:00,62.08,62.12,62.05,62.1,68050.0,56.8049,56.8415,56.7774,56.8232,68050.0
2019-05-31 13:00:00,62.1,62.15,62.06,62.15,48021.0,56.8232,56.8689,56.7866,56.8689,48021.0
2019-05-31 13:10:00,62.15,62.22,62.13,62.22,51584.0,56.8689,56.933,56.8506,56.933,51584.0
2019-05-31 13:20:00,62.22,62.23,62.16,62.22,45662.0,56.933,56.9421,56.8781,56.933,45662.0
2019-05-31 13:30:00,62.22,62.26,62.2,62.26,38734.0,56.933,56.9696,56.9147,56.9696,38734.0
2019-05-31 13:40:00,62.26,62.26,62.16,62.17,44941.0,56.9696,56.9696,56.8781,56.8872,44941.0
2019-05-31 13:50:00,62.17,62.23,62.13,62.16,76950.0,56.8872,56.9421,56.8506,56.8781,76950.0
2019-05-31 14:00:00,62.16,62.17,62.04,62.08,68535.0,56.8781,56.8872,56.7683,56.8049,68535.0
2019-05-31 14:10:00,62.08,62.11,62.01,62.11,73282.0,56.8049,56.8323,56.7408,56.8323,73282.0
2019-05-31 14:20:00,62.1,62.16,62.08,62.09,81383.0,56.8232,56.8781,56.8049,56.814,81383.0
2019-05-31 14:30:00,62.09,62.11,62.03,62.09,109519.0,56.814,56.8323,56.7591,56.814,109519.0
2019-05-31 14:40:00,62.1,62.17,62.08,62.13,107404.0,56.8232,56.8872,56.8049,56.8506,107404.0
2019-05-31 14:50:00,62.13,62.19,62.12,62.15,68337.0,56.8506,56.9055,56.8415,56.8689,68337.0
2019-05-31 15:00:00,62.15,62.2,62.05,62.09,222777.0,56.8689,56.9147,56.7774,56.814,222777.0
2019-05-31 15:10:00,62.08,62.1,62.04,62.06,108926.0,56.8049,56.8232,56.7683,56.7866,108926.0
2019-05-31 15:20:00,62.07,62.08,61.95,62.02,196144.0,56.7957,56.8049,56.6859,56.75,196144.0
2019-05-31 15:30:00,62.01,62.06,61.91,61.92,152691.0,56.7408,56.7866,56.6493,56.6585,152691.0
2019-05-31 15:40:00,61.92,62.08,61.9,62.0,171149.0,56.6585,56.8049,56.6402,56.7317,171149.0
2019-05-31 15:50:00,62.0,62.04,61.93,61.93,382341.0,56.7317,56.7683,56.6676,56.6676,382341.0
2019-06-03 09:30:00,61.77,62.1,61.14,61.14,164666.0,56.5212,56.8232,55.9447,55.9447,164666.0
2019-06-03 09:40:00,61.14,61.25,60.83,60.9,109790.0,55.9447,56.0454,55.6611,55.7251,109790.0
2019-06-03 09:50:00,60.91,60.94,60.58,60.58,143217.0,55.7343,55.7617,55.4323,55.4323,143217.0
2019-06-03 10:00:00,60.57,60.67,60.34,60.41,126766.0,55.4232,55.5147,55.2127,55.2768,126766.0
2019-06-03 10:10:00,60.39,60.45,60.19,60.27,89919.0,55.2585,55.3134,55.0755,55.1487,89919.0
2019-06-03 10:20:00,60.26,60.33,60.13,60.32,146317.0,55.1395,55.2036,55.0206,55.1944,146317.0
2019-06-03 10:30:00,60.32,60.73,60.32,60.67,219067.0,55.1944,55.5696,55.1944,55.5147,219067.0
2019-06-03 10:40:00,60.68,60.76,60.66,60.74,108249.0,55.5238,55.597,55.5055,55.5787,108249.0
2019-06-03 10:50:00,60.74,60.97,60.74,60.91,187634.0,55.5787,55.7892,55.5787,55.7343,187634.0
2019-06-03 11:00:00,60.9,60.97,60.81,60.82,125588.0,55.7251,55.7892,55.6428,55.6519,125588.0
2019-06-03 11:10:00,60.82,60.94,60.81,60.91,110063.0,55.6519,55.7617,55.6428,55.7343,110063.0
2019-06-03 11:20:00,60.9,61.04,60.9,61.03,156740.0,55.7251,55.8532,55.7251,55.8441,156740.0
2019-06-03 11:30:00,61.04,61.04,60.99,61.04,113841.0,55.8532,55.8532,55.8075,55.8532,113841.0
2019-06-03 11:40:00,61.03,61.09,60.96,61.05,162656.0,55.8441,55.899,55.78,55.8624,162656.0
2019-06-03 11:50:00,61.05,61.08,60.94,61.01,126220.0,55.8624,55.8898,55.7617,55.8258,126220.0
2019-06-03 12:00:00,61.0,61.03,60.71,60.77,128293.0,55.8166,55.8441,55.5513,55.6062,128293.0
2019-06-03 12:10:00,60.78,60.84,60.78,60.83,116582.0,55.6153,55.6702,55.6153,55.6611,116582.0
2019-06-03 12:20:00,60.82,60.83,60.71,60.79,134508.0,55.6519,55.6611,55.5513,55.6245,134508.0
2019-06-03 12:30:00,60.79,60.81,60.69,60.76,134200.0,55.6245,55.6428,55.533,55.597,134200.0
2019-06-03 12:40:00,60.77,60.88,60.69,60.87,74563.0,55.6062,55.7068,55.533,55.6977,74563.0
2019-06-03 12:50:00,60.87,60.95,60.87,60.88,116513.0,55.6977,55.7709,55.6977,55.7068,116513.0
2019-06-03 13:00:00,60.88,60.95,60.78,60.95,106604.0,55.7068,55.7709,55.6153,55.7709,106604.0
2019-06-03 13:10:00,60.94,61.04,60.93,60.94,97790.0,55.7617,55.8532,55.7526,55.7617,97790.0
2019-06-03 13:20:00,60.94,61.21,60.84,61.0,147488.0,55.7617,56.0088,55.6702,55.8166,147488.0
2019-06-03 13:30:00,61.02,61.02,60.72,60.72,127074.0,55.8349,55.8349,55.5604,55.5604,127074.0
2019-06-03 13:40:00,60.71,60.99,60.71,60.94,137704.0,55.5513,55.8075,55.5513,55.7617,137704.0
2019-06-03 13:50:00,60.94,61.14,60.92,61.09,134988.0,55.7617,55.9447,55.7434,55.899,134988.0
2019-06-03 14:00:00,61.08,61.2,61.04,61.2,136561.0,55.8898,55.9996,55.8532,55.9996,136561.0
2019-06-03 14:10:00,61.21,61.21,61.06,61.12,103882.0,56.0088,56.0088,55.8715,55.9264,103882.0
2019-06-03 14:20:00,61.12,61.14,61.05,61.09,138649.0,55.9264,55.9447,55.8624,55.899,138649.0
2019-06-03 14:30:00,61.08,61.18,60.93,60.95,170447.0,55.8898,55.9813,55.7526,55.7709,170447.0
2019-06-03 14:40:00,60.95,60.99,60.8,60.82,164483.0,55.7709,55.8075,55.6336,55.6519,164483.0
2019-06-03 14:50:00,60.82,60.85,60.62,60.66,120811.0,55.6519,55.6794,55.4689,55.5055,120811.0
2019-06-03 15:00:00,60.67,60.72,60.56,60.57,144561.0,55.5147,55.5604,55.414,55.4232,144561.0
2019-06-03 15:10:00,60.57,60.73,60.47,60.65,133556.0,55.4232,55.5696,55.3317,55.4964,133556.0
2019-06-03 15:20:00,60.66,60.82,60.62,60.64,220482.0,55.5055,55.6519,55.4689,55.4872,220482.0
2019-06-03 15:30:00,60.63,60.63,60.5,60.54,185934.0,55.4781,55.4781,55.3591,55.3957,185934.0
2019-06-03 15:40:00,60.55,60.68,60.5,60.59,285756.0,55.4049,55.5238,55.3591,55.4415,285756.0
2019-06-03 15:50:00,60.59,60.65,60.46,60.54,407128.0,55.4415,55.4964,55.3225,55.3957,407128.0
2019-06-04 09:30:00,61.03,61.54,59.69,59.69,250817.0,55.8441,56.3108,54.618,54.618,250817.0
2019-06-04 09:40:00,59.66,59.83,58.91,59.01,440124.0,54.5905,54.7461,53.9042,53.9957,440124.0
2019-06-04 09:50:00,59.03,59.13,58.87,59.02,241779.0,54.014,54.1055,53.8676,54.0049,241779.0
2019-06-04 10:00:00,59.03,59.17,58.9,59.0,198557.0,54.014,54.1421,53.8951,53.9866,198557.0
2019-06-04 10:10:00,59.01,59.1,58.98,59.07,211808.0,53.9957,54.0781,53.9683,54.0506,211808.0
2019-06-04 10:20:00,59.08,59.09,58.92,59.01,209551.0,54.0598,54.0689,53.9134,53.9957,209551.0
2019-06-04 10:30:00,59.01,59.23,59.01,59.04,211598.0,53.9957,54.197,53.9957,54.0232,211598.0
2019-06-04 10:40:00,59.05,59.11,58.93,58.97,190459.0,54.0323,54.0872,53.9225,53.9591,190459.0
2019-06-04 10:50:00,58.98,59.1,58.95,59.08,177751.0,53.9683,54.0781,53.9408,54.0598,177751.0
2019-06-04 11:00:00,59.07,59.47,59.03,59.44,259486.0,54.0506,54.4166,54.014,54.3892,259486.0
2019-06-04 11:10:00,59.44,59.61,59.42,59.61,91263.0,54.3892,54.5447,54.3709,54.5447,91263.0
2019-06-04 11:20:00,59.61,59.71,59.53,59.64,109726.0,54.5447,54.6363,54.4715,54.5722,109726.0
2019-06-04 11:30:00,59.65,59.77,59.6,59.69,78095.0,54.5813,54.6912,54.5356,54.618,78095.0
2019-06-04 11:40:00,59.69,59.86,59.68,59.85,65637.0,54.618,54.7735,54.6088,54.7644,65637.0
2019-06-04 11:50:00,59.85,59.94,59.79,59.79,62781.0,54.7644,54.8467,54.7095,54.7095,62781.0
2019-06-04 12:00:00,59.78,59.83,59.68,59.79,97391.0,54.7003,54.7461,54.6088,54.7095,97391.0
2019-06-04 12:10:00,59.78,59.79,59.63,59.68,77396.0,54.7003,54.7095,54.563,54.6088,77396.0
2019-06-04 12:20:00,59.68,59.78,59.66,59.76,136817.0,54.6088,54.7003,54.5905,54.682,136817.0
2019-06-04 12:30:00,59.75,59.9,59.74,59.9,135586.0,54.6729,54.8101,54.6637,54.8101,135586.0
2019-06-04 12:40:00,59.9,60.12,59.9,60.11,134295.0,54.8101,55.0114,54.8101,55.0023,134295.0
2019-06-04 12:50:00,60.11,60.23,60.11,60.15,157961.0,55.0023,55.1121,55.0023,55.0389,157961.0
2019-06-04 13:00:00,60.15,60.43,60.14,60.4,196876.0,55.0389,55.2951,55.0297,55.2676,196876.0
2019-06-04 13:10:00,60.41,60.49,60.36,60.47,167583.0,55.2768,55.35,55.231,55.3317,167583.0
2019-06-04 13:20:00,60.46,60.64,60.44,60.61,125086.0,55.3225,55.4872,55.3042,55.4598,125086.0
2019-06-04 13:30:00,60.61,60.7,60.5,60.5,215913.0,55.4598,55.5421,55.3591,55.3591,215913.0
2019-06-04 13:40:00,60.5,60.75,60.47,60.74,207158.0,55.3591,55.5879,55.3317,55.5787,207158.0
2019-06-04 13:50:00,60.74,60.8,60.61,60.62,168220.0,55.5787,55.6336,55.4598,55.4689,168220.0
2019-06-04 14:00:00,60.61,60.64,60.36,60.38,76406.0,55.4598,55.4872,55.231,55.2493,76406.0
2019-06-04 14:10:00,60.39,60.43,60.29,60.36,68508.0,55.2585,55.2951,55.167,55.231,68508.0
2019-06-04 14:20:00,60.36,60.61,60.35,60.58,79852.0,55.231,55.4598,55.2219,55.4323,79852.0
2019-06-04 14:30:00,60.58,60.83,60.58,60.83,225959.0,55.4323,55.6611,55.4323,55.6611,225959.0
2019-06-04 14:40:00,60.83,61.05,60.82,60.99,278809.0,55.6611,55.8624,55.6519,55.8075,278809.0
2019-06-04 14:50:00,60.99,61.03,60.96,60.99,163127.0,55.8075,55.8441,55.78,55.8075,163127.0
2019-06-04 15:00:00,61.0,61.06,60.99,61.01,95115.0,55.8166,55.8715,55.8075,55.8258,95115.0
2019-06-04 15:10:00,61.01,61.03,60.98,61.01,80535.0,55.8258,55.8441,55.7983,55.8258,80535.0
2019-06-04 15:20:00,61.01,61.09,60.99,61.05,141673.0,55.8258,55.899,55.8075,55.8624,141673.0
2019-06-04 15:30:00,61.06,61.08,61.01,61.01,173821.0,55.8715,55.8898,55.8258,55.8258,173821.0
2019-06-04 15:40:00,61.01,61.08,60.99,61.01,142200.0,55.8258,55.8898,55.8075,55.8258,142200.0
2019-06-04 15:50:00,61.01,61.13,60.99,61.09,333133.0,55.8258,55.9356,55.8075,55.899,333133.0
2019-06-05 09:30:00,61.74,61.92,61.28,61.92,191607.0,56.4938,56.6585,56.0728,56.6585,191607.0
2019-06-05 09:40:00,61.93,62.04,61.91,62.0,140539.0,56.6676,56.7683,56.6493,56.7317,140539.0
2019-06-05 09:50:00,62.0,62.03,61.92,61.92,190768.0,56.7317,56.7591,56.6585,56.6585,190768.0
2019-06-05 10:00:00,61.93,62.08,61.62,61.76,280693.0,56.6676,56.8049,56.384,56.5121,280693.0
2019-06-05 10:10:00,61.76,61.91,61.76,61.91,351810.0,56.5121,56.6493,56.5121,56.6493,351810.0
2019-06-05 10:20:00,61.9,61.96,61.81,61.86,192764.0,56.6402,56.6951,56.5578,56.6036,192764.0
2019-06-05 10:30:00,61.85,61.94,61.79,61.94,183195.0,56.5944,56.6768,56.5395,56.6768,183195.0
2019-06-05 10:40:00,61.94,62.01,61.74,61.77,295973.0,56.6768,56.7408,56.4938,56.5212,295973.0
2019-06-05 10:50:00,61.78,62.02,61.76,61.94,205940.0,56.5304,56.75,56.5121,56.6768,205940.0
2019-06-05 11:00:00,61.95,62.02,61.81,61.85,127046.0,56.6859,56.75,56.5578,56.5944,127046.0
2019-06-05 11:10:00,61.84,61.92,61.83,61.91,149224.0,56.5853,56.6585,56.5761,56.6493,149224.0
2019-06-05 11:20:00,61.92,62.05,61.91,62.04,70725.0,56.6585,56.7774,56.6493,56.7683,70725.0
2019-06-05 11:30:00,62.04,62.07,61.97,62.0,43258.0,56.7683,56.7957,56.7042,56.7317,43258.0
2019-06-05 11:40:00,62.01,62.06,61.94,62.0,128227.0,56.7408,56.7866,56.6768,56.7317,128227.0
2019-06-05 11:50:00,62.01,62.03,61.96,62.0,123005.0,56.7408,56.7591,56.6951,56.7317,123005.0
2019-06-05 12:00:00,62.0,62.03,61.83,61.91,120915.0,56.7317,56.7591,56.5761,56.6493,120915.0
2019-06-05 12:10:00,61.91,62.0,61.81,61.99,131325.0,56.6493,56.7317,56.5578,56.7225,131325.0
2019-06-05 12:20:00,62.0,62.02,61.9,62.0,132518.0,56.7317,56.75,56.6402,56.7317,132518.0
2019-06-05 12:30:00,62.0,62.02,61.93,61.99,112068.0,56.7317,56.75,56.6676,56.7225,112068.0
2019-06-05 12:40:00,61.99,62.02,61.91,61.93,79426.0,56.7225,56.75,56.6493,56.6676,79426.0
2019-06-05 12:50:00,61.94,62.02,61.93,61.97,47280.0,56.6768,56.75,56.6676,56.7042,47280.0
2019-06-05 13:00:00,61.97,62.05,61.97,62.04,31847.0,56.7042,56.7774,56.7042,56.7683,31847.0
2019-06-05 13:10:00,62.04,62.06,61.99,62.02,27952.0,56.7683,56.7866,56.7225,56.75,27952.0
2019-06-05 13:20:00,62.02,62.03,61.95,62.01,55610.0,56.75,56.7591,56.6859,56.7408,55610.0
2019-06-05 13:30:00,62.02,62.04,61.99,62.03,58845.0,56.75,56.7683,56.7225,56.7591,58845.0
2019-06-05 13:40:00,62.03,62.04,61.99,62.01,50162.0,56.7591,56.7683,56.7225,56.7408,50162.0
2019-06-05 13:50:00,62.0,62.03,61.99,62.0,60229.0,56.7317,56.7591,56.7225,56.7317,60229.0
2019-06-05 14:00:00,62.0,62.04,61.96,62.02,105004.0,56.7317,56.7683,56.6951,56.75,105004.0
2019-06-05 14:10:00,62.02,62.04,61.99,62.0,93400.0,56.75,56.7683,56.7225,56.7317,93400.0
2019-06-05 14:20:00,62.0,62.01,61.96,61.97,61134.0,56.7317,56.7408,56.6951,56.7042,61134.0
2019-06-05 14:30:00,61.98,62.02,61.97,62.0,68441.0,56.7134,56.75,56.7042,56.7317,68441.0
2019-06-05 14:40:00,62.0,62.02,61.96,61.98,75205.0,56.7317,56.75,56.6951,56.7134,75205.0
2019-06-05 14:50:00,61.98,62.01,61.98,61.99,108286.0,56.7134,56.7408,56.7134,56.7225,108286.0
2019-06-05 15:00:00,61.99,62.01,61.98,61.99,99941.0,56.7225,56.7408,56.7134,56.7225,99941.0
2019-06-05 15:10:00,61.99,62.03,61.99,62.0,75765.0,56.7225,56.7591,56.7225,56.7317,75765.0
2019-06-05 15:20:00,62.0,62.02,61.98,61.98,61577.0,56.7317,56.75,56.7134,56.7134,61577.0
2019-06-05 15:30:00,61.98,62.02,61.98,61.99,176637.0,56.7134,56.75,56.7134,56.7225,176637.0
2019-06-05 15:40:00,61.99,62.08,61.98,62.03,103214.0,56.7225,56.8049,56.7134,56.7591,103214.0
2019-06-05 15:50:00,62.02,62.24,62.02,62.22,399683.0,56.75,56.9513,56.75,56.933,399683.0
2019-06-06 09:30:00,61.94,62.14,61.85,61.98,134947.0,56.6768,56.8598,56.5944,56.7134,134947.0
2019-06-06 09:40:00,61.98,62.07,61.91,62.0,88467.0,56.7134,56.7957,56.6493,56.7317,88467.0
2019-06-06 09:50:00,62.01,62.03,61.81,61.85,114908.0,56.7408,56.7591,56.5578,56.5944,114908.0
2019-06-06 10:00:00,61.84,61.89,61.74,61.8,282804.0,56.5853,56.631,56.4938,56.5487,282804.0
2019-06-06 10:10:00,61.8,61.95,61.79,61.88,158981.0,56.5487,56.6859,56.5395,56.6219,158981.0
2019-06-06 10:20:00,61.88,61.92,61.82,61.91,167807.0,56.6219,56.6585,56.567,56.6493,167807.0
2019-06-06 10:30:00,61.91,61.94,61.85,61.93,104980.0,56.6493,56.6768,56.5944,56.6676,104980.0
2019-06-06 10:40:00,61.92,62.02,61.9,61.96,169007.0,56.6585,56.75,56.6402,56.6951,169007.0
2019-06-06 10:50:00,61.96,62.0,61.87,61.94,171824.0,56.6951,56.7317,56.6127,56.6768,171824.0
2019-06-06 11:00:00,61.93,62.04,61.9,62.02,119474.0,56.6676,56.7683,56.6402,56.75,119474.0
2019-06-06 11:10:00,62.01,62.03,61.97,62.02,88970.0,56.7408,56.7591,56.7042,56.75,88970.0
2019-06-06 11:20:00,62.01,62.04,61.99,62.02,80029.0,56.7408,56.7683,56.7225,56.75,80029.0
2019-06-06 11:30:00,62.01,62.04,61.99,62.02,67214.0,56.7408,56.7683,56.7225,56.75,67214.0
2019-06-06 11:40:00,62.01,62.04,61.89,61.92,153666.0,56.7408,56.7683,56.631,56.6585,153666.0
2019-06-06 11:50:00,61.92,61.99,61.92,61.96,115957.0,56.6585,56.7225,56.6585,56.6951,115957.0
2019-06-06 12:00:00,61.97,62.03,61.96,62.0,93825.0,56.7042,56.7591,56.6951,56.7317,93825.0
2019-06-06 12:10:00,61.99,62.01,61.92,61.99,101701.0,56.7225,56.7408,56.6585,56.7225,101701.0
2019-06-06 12:20:00,62.0,62.01,61.95,61.99,100332.0,56.7317,56.7408,56.6859,56.7225,100332.0
2019-06-06 12:30:00,61.99,62.02,61.99,62.0,60296.0,56.7225,56.75,56.7225,56.7317,60296.0
2019-06-06 12:40:00,62.0,62.09,62.0,62.08,69757.0,56.7317,56.814,56.7317,56.8049,69757.0
2019-06-06 12:50:00,62.09,62.09,61.98,62.02,99389.0,56.814,56.814,56.7134,56.75,99389.0
2019-06-06 13:00:00,62.02,62.07,61.91,61.94,68406.0,56.75,56.7957,56.6493,56.6768,68406.0
2019-06-06 13:10:00,61.95,62.0,61.92,61.93,109700.0,56.6859,56.7317,56.6585,56.6676,109700.0
2019-06-06 13:20:00,61.93,61.98,61.88,61.98,58627.0,56.6676,56.7134,56.6219,56.7134,58627.0
2019-06-06 13:30:00,61.98,62.02,61.94,61.98,97707.0,56.7134,56.75,56.6768,56.7134,97707.0
2019-06-06 13:40:00,61.98,62.02,61.95,61.98,107955.0,56.7134,56.75,56.6859,56.7134,107955.0
2019-06-06 13:50:00,61.97,62.03,61.97,61.99,76299.0,56.7042,56.7591,56.7042,56.7225,76299.0
2019-06-06 14:00:00,61.99,62.05,61.96,62.01,42493.0,56.7225,56.7774,56.6951,56.7408,42493.0
2019-06-06 14:10:00,62.01,62.03,62.0,62.0,50029.0,56.7408,56.7591,56.7317,56.7317,50029.0
2019-06-06 14:20:00,62.01,62.02,61.95,61.98,112039.0,56.7408,56.75,56.6859,56.7134,112039.0
2019-06-06 14:30:00,61.99,62.15,61.98,62.01,88846.0,56.7225,56.8689,56.7134,56.7408,88846.0
2019-06-06 14:40:00,62.0,62.07,62.0,62.0,73304.0,56.7317,56.7957,56.7317,56.7317,73304.0
2019-06-06 14:50:00,62.01,62.01,61.99,62.0,109425.0,56.7408,56.7408,56.7225,56.7317,109425.0
2019-06-06 15:00:00,62.01,62.01,62.0,62.0,69838.0,56.7408,56.7408,56.7317,56.7317,69838.0
2019-06-06 15:10:00,62.0,62.03,61.91,62.01,149520.0,56.7317,56.7591,56.6493,56.7408,149520.0
2019-06-06 15:20:00,62.0,62.03,61.99,62.01,58282.0,56.7317,56.7591,56.7225,56.7408,58282.0
2019-06-06 15:30:00,62.01,62.11,62.0,62.04,89426.0,56.7408,56.8323,56.7317,56.7683,89426.0
2019-06-06 15:40:00,62.03,62.04,62.0,62.0,156303.0,56.7591,56.7683,56.7317,56.7317,156303.0
2019-06-06 15:50:00,62.01,62.08,61.84,61.9,261007.0,56.7408,56.8049,56.5853,56.6402,261007.0
2019-06-07 09:30:00,62.24,62.5,62.15,62.5,64637.0,56.9513,57.1892,56.8689,57.1892,64637.0
2019-06-07 09:40:00,62.49,62.59,62.45,62.45,33080.0,57.18,57.2715,57.1434,57.1434,33080.0
2019-06-07 09:50:00,62.44,62.51,62.4,62.5,63176.0,57.1343,57.1983,57.0977,57.1892,63176.0
2019-06-07 10:00:00,62.5,62.68,62.45,62.59,52211.0,57.1892,57.3539,57.1434,57.2715,52211.0
2019-06-07 10:10:00,62.59,62.63,62.54,62.59,59728.0,57.2715,57.3081,57.2258,57.2715,59728.0
2019-06-07 10:20:00,62.59,62.7,62.53,62.64,30034.0,57.2715,57.3722,57.2166,57.3173,30034.0
2019-06-07 10:30:00,62.64,62.79,62.64,62.75,50230.0,57.3173,57.4545,57.3173,57.4179,50230.0
2019-06-07 10:40:00,62.75,62.8,62.71,62.74,59394.0,57.4179,57.4637,57.3813,57.4088,59394.0
2019-06-07 10:50:00,62.73,62.93,62.71,62.93,40480.0,57.3996,57.5826,57.3813,57.5826,40480.0
2019-06-07 11:00:00,62.92,62.96,62.86,62.89,45296.0,57.5735,57.6101,57.5186,57.546,45296.0
2019-06-07 11:10:00,62.9,62.94,62.86,62.93,40401.0,57.5552,57.5918,57.5186,57.5826,40401.0
2019-06-07 11:20:00,62.94,62.98,62.82,62.85,46784.0,57.5918,57.6284,57.482,57.5094,46784.0
2019-06-07 11:30:00,62.85,62.9,62.8,62.81,23362.0,57.5094,57.5552,57.4637,57.4728,23362.0
2019-06-07 11:40:00,62.81,62.91,62.81,62.88,23555.0,57.4728,57.5643,57.4728,57.5369,23555.0
2019-06-07 11:50:00,62.88,62.94,62.84,62.85,21652.0,57.5369,57.5918,57.5003,57.5094,21652.0
2019-06-07 12:00:00,62.85,62.88,62.8,62.82,21527.0,57.5094,57.5369,57.4637,57.482,21527.0
2019-06-07 12:10:00,62.82,62.84,62.75,62.76,50849.0,57.482,57.5003,57.4179,57.4271,50849.0
2019-06-07 12:20:00,62.77,62.8,62.75,62.8,14430.0,57.4362,57.4637,57.4179,57.4637,14430.0
2019-06-07 12:30:00,62.8,62.82,62.73,62.77,49709.0,57.4637,57.482,57.3996,57.4362,49709.0
2019-06-07 12:40:00,62.76,62.84,62.76,62.82,17892.0,57.4271,57.5003,57.4271,57.482,17892.0
2019-06-07 12:50:00,62.82,62.89,62.8,62.89,18616.0,57.482,57.546,57.4637,57.546,18616.0
2019-06-07 13:00:00,62.89,62.93,62.87,62.91,20744.0,57.546,57.5826,57.5277,57.5643,20744.0
2019-06-07 13:10:00,62.9,62.9,62.83,62.87,21761.0,57.5552,57.5552,57.4911,57.5277,21761.0
2019-06-07 13:20:00,62.88,62.89,62.75,62.8,40821.0,57.5369,57.546,57.4179,57.4637,40821.0
2019-06-07 13:30:00,62.81,62.88,62.81,62.87,18065.0,57.4728,57.5369,57.4728,57.5277,18065.0
2019-06-07 13:40:00,62.87,62.87,62.79,62.8,29529.0,57.5277,57.5277,57.4545,57.4637,29529.0
2019-06-07 13:50:00,62.81,62.84,62.77,62.83,21129.0,57.4728,57.5003,57.4362,57.4911,21129.0
2019-06-07 14:00:00,62.84,62.84,62.79,62.83,40110.0,57.5003,57.5003,57.4545,57.4911,40110.0
2019-06-07 14:10:00,62.83,62.88,62.82,62.83,19442.0,57.4911,57.5369,57.482,57.4911,19442.0
2019-06-07 14:20:00,62.83,62.86,62.8,62.83,33177.0,57.4911,57.5186,57.4637,57.4911,33177.0
2019-06-07 14:30:00,62.84,62.94,62.84,62.93,39400.0,57.5003,57.5918,57.5003,57.5826,39400.0
2019-06-07 14:40:00,62.93,62.95,62.83,62.83,25832.0,57.5826,57.6009,57.4911,57.4911,25832.0
2019-06-07 14:50:00,62.82,62.88,62.74,62.75,31328.0,57.482,57.5369,57.4088,57.4179,31328.0
2019-06-07 15:00:00,62.75,62.84,62.73,62.79,33180.0,57.4179,57.5003,57.3996,57.4545,33180.0
2019-06-07 15:10:00,62.79,62.85,62.76,62.76,34147.0,57.4545,57.5094,57.4271,57.4271,34147.0
2019-06-07 15:20:00,62.77,62.83,62.75,62.81,36709.0,57.4362,57.4911,57.4179,57.4728,36709.0
2019-06-07 15:30:00,62.8,62.82,62.76,62.77,55324.0,57.4637,57.482,57.4271,57.4362,55324.0
2019-06-07 15:40:00,62.77,62.83,62.68,62.75,75027.0,57.4362,57.4911,57.3539,57.4179,75027.0
2019-06-07 15:50:00,62.75,62.84,62.68,62.78,226190.0,57.4179,57.5003,57.3539,57.4454,226190.0
2019-06-10 09:30:00,62.85,63.15,62.85,63.14,124359.0,57.5094,57.7839,57.5094,57.7748,124359.0
2019-06-10 09:40:00,63.15,63.23,63.09,63.1,65541.0,57.7839,57.8571,57.729,57.7382,65541.0
2019-06-10 09:50:00,63.12,63.19,62.96,63.03,93994.0,57.7565,57.8205,57.6101,57.6741,93994.0
2019-06-10 10:00:00,63.04,63.18,63.04,63.13,59136.0,57.6833,57.8114,57.6833,57.7656,59136.0
2019-06-10 10:10:00,63.14,63.14,63.05,63.14,57258.0,57.7748,57.7748,57.6924,57.7748,57258.0
2019-06-10 10:20:00,63.15,63.15,63.04,63.08,37271.0,57.7839,57.7839,57.6833,57.7199,37271.0
2019-06-10 10:30:00,63.09,63.09,63.01,63.05,34450.0,57.729,57.729,57.6558,57.6924,34450.0
2019-06-10 10:40:00,63.05,63.15,63.04,63.14,43045.0,57.6924,57.7839,57.6833,57.7748,43045.0
2019-06-10 10:50:00,63.13,63.23,63.09,63.22,54504.0,57.7656,57.8571,57.729,57.848,54504.0
2019-06-10 11:00:00,63.21,63.28,63.16,63.19,65862.0,57.8388,57.9029,57.7931,57.8205,65862.0
2019-06-10 11:10:00,63.2,63.22,63.1,63.12,40759.0,57.8297,57.848,57.7382,57.7565,40759.0
2019-06-10 11:20:00,63.12,63.2,63.07,63.19,36467.0,57.7565,57.8297,57.7107,57.8205,36467.0
2019-06-10 11:30:00,63.19,63.29,63.16,63.29,46881.0,57.8205,57.912,57.7931,57.912,46881.0
2019-06-10 11:40:00,63.29,63.41,63.29,63.36,42074.0,57.912,58.0219,57.912,57.9761,42074.0
2019-06-10 11:50:00,63.36,63.43,63.36,63.38,25648.0,57.9761,58.0402,57.9761,57.9944,25648.0
2019-06-10 12:00:00,63.37,63.38,63.18,63.19,27142.0,57.9852,57.9944,57.8114,57.8205,27142.0
2019-06-10 12:10:00,63.19,63.22,63.11,63.11,34636.0,57.8205,57.848,57.7473,57.7473,34636.0
2019-06-10 12:20:00,63.11,63.11,63.04,63.08,62114.0,57.7473,57.7473,57.6833,57.7199,62114.0
2019-06-10 12:30:00,63.06,63.1,63.0,63.1,30585.0,57.7016,57.7382,57.6467,57.7382,30585.0
2019-06-10 12:40:00,63.11,63.19,63.1,63.14,48407.0,57.7473,57.8205,57.7382,57.7748,48407.0
2019-06-10 12:50:00,63.14,63.14,63.03,63.03,37721.0,57.7748,57.7748,57.6741,57.6741,37721.0
2019-06-10 13:00:00,63.04,63.04,62.95,62.98,92218.0,57.6833,57.6833,57.6009,57.6284,92218.0
2019-06-10 13:10:00,62.98,63.03,62.91,62.92,49065.0,57.6284,57.6741,57.5643,57.5735,49065.0
2019-06-10 13:20:00,62.92,62.96,62.86,62.89,30301.0,57.5735,57.6101,57.5186,57.546,30301.0
2019-06-10 13:30:00,62.89,62.93,62.87,62.92,43648.0,57.546,57.5826,57.5277,57.5735,43648.0
2019-06-10 13:40:00,62.93,62.94,62.74,62.74,54981.0,57.5826,57.5918,57.4088,57.4088,54981.0
2019-06-10 13:50:00,62.74,62.8,62.69,62.8,43060.0,57.4088,57.4637,57.363,57.4637,43060.0
2019-06-10 14:00:00,62.79,62.79,62.67,62.74,45352.0,57.4545,57.4545,57.3447,57.4088,45352.0
2019-06-10 14:10:00,62.73,62.79,62.71,62.76,44478.0,57.3996,57.4545,57.3813,57.4271,44478.0
2019-06-10 14:20:00,62.78,62.89,62.76,62.89,36672.0,57.4454,57.546,57.4271,57.546,36672.0
2019-06-10 14:30:00,62.89,63.01,62.87,62.98,46012.0,57.546,57.6558,57.5277,57.6284,46012.0
2019-06-10 14:40:00,62.98,63.04,62.96,63.03,36304.0,57.6284,57.6833,57.6101,57.6741,36304.0
2019-06-10 14:50:00,63.03,63.1,63.02,63.06,54804.0,57.6741,57.7382,57.665,57.7016,54804.0
2019-06-10 15:00:00,63.05,63.1,63.04,63.08,55492.0,57.6924,57.7382,57.6833,57.7199,55492.0
2019-06-10 15:10:00,63.09,63.16,63.05,63.08,75284.0,57.729,57.7931,57.6924,57.7199,75284.0
2019-06-10 15:20:00,63.08,63.09,62.93,62.96,57910.0,57.7199,57.729,57.5826,57.6101,57910.0
2019-06-10 15:30:00,62.95,63.06,62.94,62.97,120009.0,57.6009,57.7016,57.5918,57.6192,120009.0
2019-06-10 15:40:00,62.97,63.07,62.96,63.05,117712.0,57.6192,57.7107,57.6101,57.6924,117712.0
2019-06-10 15:50:00,63.06,63.14,63.02,63.02,357916.0,57.7016,57.7748,57.665,57.665,357916.0
2019-06-11 09:30:00,63.66,63.93,63.39,63.63,132342.0,58.2506,58.4977,58.0035,58.2232,132342.0
2019-06-11 09:40:00,63.64,63.71,63.55,63.7,67926.0,58.2323,58.2964,58.15,58.2872,67926.0
2019-06-11 09:50:00,63.7,63.75,63.43,63.44,99021.0,58.2872,58.333,58.0402,58.0493,99021.0
2019-06-11 10:00:00,63.44,63.55,63.36,63.43,65671.0,58.0493,58.15,57.9761,58.0402,65671.0
2019-06-11 10:10:00,63.44,63.44,63.26,63.3,51709.0,58.0493,58.0493,57.8846,57.9212,51709.0
2019-06-11 10:20:00,63.31,63.38,63.3,63.36,47135.0,57.9303,57.9944,57.9212,57.9761,47135.0
2019-06-11 10:30:00,63.36,63.39,63.18,63.25,44719.0,57.9761,58.0035,57.8114,57.8754,44719.0
2019-06-11 10:40:00,63.25,63.32,63.21,63.24,67683.0,57.8754,57.9395,57.8388,57.8663,67683.0
2019-06-11 10:50:00,63.24,63.35,63.21,63.35,37953.0,57.8663,57.9669,57.8388,57.9669,37953.0
2019-06-11 11:00:00,63.35,63.39,63.26,63.35,33736.0,57.9669,58.0035,57.8846,57.9669,33736.0
2019-06-11 11:10:00,63.34,63.43,63.32,63.39,62915.0,57.9578,58.0402,57.9395,58.0035,62915.0
2019-06-11 11:20:00,63.41,63.43,63.26,63.29,26034.0,58.0219,58.0402,57.8846,57.912,26034.0
2019-06-11 11:30:00,63.29,63.33,63.11,63.11,51782.0,57.912,57.9486,57.7473,57.7473,51782.0
2019-06-11 11:40:00,63.12,63.19,63.1,63.16,29261.0,57.7565,57.8205,57.7382,57.7931,29261.0
2019-06-11 11:50:00,63.17,63.24,63.12,63.12,27068.0,57.8022,57.8663,57.7565,57.7565,27068.0
2019-06-11 12:00:00,63.13,63.14,63.03,63.07,22982.0,57.7656,57.7748,57.6741,57.7107,22982.0
2019-06-11 12:10:00,63.07,63.11,63.02,63.09,32801.0,57.7107,57.7473,57.665,57.729,32801.0
2019-06-11 12:20:00,63.09,63.12,63.07,63.07,96543.0,57.729,57.7565,57.7107,57.7107,96543.0
2019-06-11 12:30:00,63.08,63.28,63.08,63.28,37958.0,57.7199,57.9029,57.7199,57.9029,37958.0
2019-06-11 12:40:00,63.28,63.3,63.24,63.27,35656.0,57.9029,57.9212,57.8663,57.8937,35656.0
2019-06-11 12:50:00,63.27,63.31,63.16,63.16,57949.0,57.8937,57.9303,57.7931,57.7931,57949.0
2019-06-11 13:00:00,63.16,63.2,63.13,63.17,29251.0,57.7931,57.8297,57.7656,57.8022,29251.0
2019-06-11 13:10:00,63.16,63.23,63.13,63.22,25208.0,57.7931,57.8571,57.7656,57.848,25208.0
2019-06-11 13:20:00,63.22,63.27,63.19,63.25,35509.0,57.848,57.8937,57.8205,57.8754,35509.0
2019-06-11 13:30:00,63.25,63.3,63.22,63.29,28588.0,57.8754,57.9212,57.848,57.912,28588.0
2019-06-11 13:40:00,63.29,63.3,63.26,63.29,22981.0,57.912,57.9212,57.8846,57.912,22981.0
2019-06-11 13:50:00,63.3,63.44,63.29,63.42,43906.0,57.9212,58.0493,57.912,58.031,43906.0
2019-06-11 14:00:00,63.41,63.51,63.41,63.48,41542.0,58.0219,58.1134,58.0219,58.0859,41542.0
2019-06-11 14:10:00,63.48,63.52,63.39,63.4,44238.0,58.0859,58.1225,58.0035,58.0127,44238.0
2019-06-11 14:20:00,63.39,63.39,63.31,63.33,41247.0,58.0035,58.0035,57.9303,57.9486,41247.0
2019-06-11 14:30:00,63.32,63.33,63.22,63.25,25779.0,57.9395,57.9486,57.848,57.8754,25779.0
2019-06-11 14:40:00,63.25,63.27,63.21,63.27,31025.0,57.8754,57.8937,57.8388,57.8937,31025.0
2019-06-11 14:50:00,63.27,63.32,63.26,63.29,38256.0,57.8937,57.9395,57.8846,57.912,38256.0
2019-06-11 15:00:00,63.28,63.33,63.18,63.32,53939.0,57.9029,57.9486,57.8114,57.9395,53939.0
2019-06-11 15:10:00,63.32,63.35,63.27,63.29,38027.0,57.9395,57.9669,57.8937,57.912,38027.0
2019-06-11 15:20:00,63.29,63.31,63.25,63.3,52342.0,57.912,57.9303,57.8754,57.9212,52342.0
2019-06-11 15:30:00,63.3,63.44,63.29,63.43,88921.0,57.9212,58.0493,57.912,58.0402,88921.0
2019-06-11 15:40:00,63.43,63.48,63.36,63.38,126404.0,58.0402,58.0859,57.9761,57.9944,126404.0
2019-06-11 15:50:00,63.38,63.41,63.31,63.39,267392.0,57.9944,58.0219,57.9303,58.0035,267392.0
2019-06-12 09:30:00,63.12,63.3,63.01,63.23,115413.0,57.7565,57.9212,57.6558,57.8571,115413.0
2019-06-12 09:40:00,63.23,63.39,63.19,63.2,103084.0,57.8571,58.0035,57.8205,57.8297,103084.0
2019-06-12 09:50:00,63.22,63.3,63.14,63.2,35273.0,57.848,57.9212,57.7748,57.8297,35273.0
2019-06-12 10:00:00,63.2,63.2,62.95,63.01,74452.0,57.8297,57.8297,57.6009,57.6558,74452.0
2019-06-12 10:10:00,63.01,63.08,62.85,62.89,48161.0,57.6558,57.7199,57.5094,57.546,48161.0
2019-06-12 10:20:00,62.89,62.92,62.7,62.71,37451.0,57.546,57.5735,57.3722,57.3813,37451.0
2019-06-12 10:30:00,62.71,62.79,62.67,62.72,167652.0,57.3813,57.4545,57.3447,57.3905,167652.0
2019-06-12 10:40:00,62.72,62.75,62.66,62.7,46153.0,57.3905,57.4179,57.3356,57.3722,46153.0
2019-06-12 10:50:00,62.7,62.72,62.59,62.59,47165.0,57.3722,57.3905,57.2715,57.2715,47165.0
2019-06-12 11:00:00,62.59,62.59,62.4,62.48,59527.0,57.2715,57.2715,57.0977,57.1709,59527.0
2019-06-12 11:10:00,62.48,62.52,62.41,62.52,39031.0,57.1709,57.2075,57.1068,57.2075,39031.0
2019-06-12 11:20:00,62.52,62.6,62.5,62.55,39171.0,57.2075,57.2807,57.1892,57.2349,39171.0
2019-06-12 11:30:00,62.56,62.58,62.52,62.54,32005.0,57.2441,57.2624,57.2075,57.2258,32005.0
2019-06-12 11:40:00,62.54,62.56,62.49,62.5,26832.0,57.2258,57.2441,57.18,57.1892,26832.0
2019-06-12 11:50:00,62.49,62.49,62.35,62.36,36249.0,57.18,57.18,57.0519,57.0611,36249.0
2019-06-12 12:00:00,62.36,62.51,62.36,62.48,39477.0,57.0611,57.1983,57.0611,57.1709,39477.0
2019-06-12 12:10:00,62.49,62.49,62.4,62.44,20071.0,57.18,57.18,57.0977,57.1343,20071.0
2019-06-12 12:20:00,62.44,62.53,62.43,62.51,32369.0,57.1343,57.2166,57.1251,57.1983,32369.0
2019-06-12 12:30:00,62.51,62.53,62.45,62.46,28230.0,57.1983,57.2166,57.1434,57.1526,28230.0
2019-06-12 12:40:00,62.46,62.6,62.45,62.6,31082.0,57.1526,57.2807,57.1434,57.2807,31082.0
2019-06-12 12:50:00,62.61,62.61,62.53,62.54,37447.0,57.2898,57.2898,57.2166,57.2258,37447.0
2019-06-12 13:00:00,62.53,62.58,62.5,62.51,37302.0,57.2166,57.2624,57.1892,57.1983,37302.0
2019-06-12 13:10:00,62.5,62.51,62.37,62.39,76646.0,57.1892,57.1983,57.0702,57.0885,76646.0
2019-06-12 13:20:00,62.4,62.44,62.38,62.44,70201.0,57.0977,57.1343,57.0794,57.1343,70201.0
2019-06-12 13:30:00,62.45,62.45,62.31,62.32,38973.0,57.1434,57.1434,57.0153,57.0245,38973.0
2019-06-12 13:40:00,62.32,62.33,62.26,62.26,41593.0,57.0245,57.0336,56.9696,56.9696,41593.0
2019-06-12 13:50:00,62.27,62.28,62.22,62.24,32226.0,56.9787,56.9879,56.933,56.9513,32226.0
2019-06-12 14:00:00,62.24,62.27,62.2,62.25,44686.0,56.9513,56.9787,56.9147,56.9604,44686.0
2019-06-12 14:10:00,62.25,62.27,62.16,62.17,40554.0,56.9604,56.9787,56.8781,56.8872,40554.0
2019-06-12 14:20:00,62.17,62.25,62.15,62.24,50911.0,56.8872,56.9604,56.8689,56.9513,50911.0
2019-06-12 14:30:00,62.24,62.27,62.22,62.26,48124.0,56.9513,56.9787,56.933,56.9696,48124.0
2019-06-12 14:40:00,62.26,62.34,62.26,62.32,58130.0,56.9696,57.0428,56.9696,57.0245,58130.0
2019-06-12 14:50:00,62.33,62.33,62.26,62.26,34720.0,57.0336,57.0336,56.9696,56.9696,34720.0
2019-06-12 15:00:00,62.27,62.27,62.17,62.19,47420.0,56.9787,56.9787,56.8872,56.9055,47420.0
2019-06-12 15:10:00,62.19,62.24,62.17,62.19,39499.0,56.9055,56.9513,56.8872,56.9055,39499.0
2019-06-12 15:20:00,62.2,62.25,62.19,62.23,42925.0,56.9147,56.9604,56.9055,56.9421,42925.0
2019-06-12 15:30:00,62.23,62.29,62.22,62.24,79444.0,56.9421,56.997,56.933,56.9513,79444.0
2019-06-12 15:40:00,62.24,62.27,62.17,62.18,86415.0,56.9513,56.9787,56.8872,56.8964,86415.0
2019-06-12 15:50:00,62.18,62.22,62.11,62.15,285376.0,56.8964,56.933,56.8323,56.8689,285376.0
2019-06-13 09:30:00,62.48,62.48,62.12,62.42,122349.0,57.1709,57.1709,56.8415,57.116,122349.0
2019-06-13 09:40:00,62.41,62.43,62.13,62.19,84001.0,57.1068,57.1251,56.8506,56.9055,84001.0
2019-06-13 09:50:00,62.19,62.22,62.13,62.16,72205.0,56.9055,56.933,56.8506,56.8781,72205.0
2019-06-13 10:00:00,62.16,62.23,62.07,62.09,120728.0,56.8781,56.9421,56.7957,56.814,120728.0
2019-06-13 10:10:00,62.09,62.12,61.93,61.93,74651.0,56.814,56.8415,56.6676,56.6676,74651.0
2019-06-13 10:20:00,61.92,61.94,61.86,61.86,85430.0,56.6585,56.6768,56.6036,56.6036,85430.0
2019-06-13 10:30:00,61.86,61.98,61.86,61.97,87650.0,56.6036,56.7134,56.6036,56.7042,87650.0
2019-06-13 10:40:00,61.97,62.0,61.91,61.95,97757.0,56.7042,56.7317,56.6493,56.6859,97757.0
2019-06-13 10:50:00,61.95,61.95,61.88,61.91,142330.0,56.6859,56.6859,56.6219,56.6493,142330.0
2019-06-13 11:00:00,61.91,62.07,61.9,61.94,154124.0,56.6493,56.7957,56.6402,56.6768,154124.0
2019-06-13 11:10:00,61.94,62.04,61.93,62.04,132199.0,56.6768,56.7683,56.6676,56.7683,132199.0
2019-06-13 11:20:00,62.04,62.23,62.04,62.19,112365.0,56.7683,56.9421,56.7683,56.9055,112365.0
2019-06-13 11:30:00,62.18,62.24,62.14,62.23,100259.0,56.8964,56.9513,56.8598,56.9421,100259.0
2019-06-13 11:40:00,62.23,62.31,62.14,62.16,87622.0,56.9421,57.0153,56.8598,56.8781,87622.0
2019-06-13 11:50:00,62.16,62.26,62.15,62.23,100263.0,56.8781,56.9696,56.8689,56.9421,100263.0
2019-06-13 12:00:00,62.23,62.24,62.18,62.21,106586.0,56.9421,56.9513,56.8964,56.9238,106586.0
2019-06-13 12:10:00,62.22,62.33,62.21,62.32,95217.0,56.933,57.0336,56.9238,57.0245,95217.0
2019-06-13 12:20:00,62.33,62.39,62.12,62.12,112244.0,57.0336,57.0885,56.8415,56.8415,112244.0
2019-06-13 12:30:00,62.11,62.2,62.06,62.15,136118.0,56.8323,56.9147,56.7866,56.8689,136118.0
2019-06-13 12:40:00,62.15,62.27,62.11,62.23,99416.0,56.8689,56.9787,56.8323,56.9421,99416.0
2019-06-13 12:50:00,62.23,62.38,62.22,62.38,95372.0,56.9421,57.0794,56.933,57.0794,95372.0
2019-06-13 13:00:00,62.39,62.43,62.33,62.33,90111.0,57.0885,57.1251,57.0336,57.0336,90111.0
2019-06-13 13:10:00,62.33,62.49,62.33,62.46,98364.0,57.0336,57.18,57.0336,57.1526,98364.0
2019-06-13 13:20:00,62.46,62.46,62.4,62.45,82771.0,57.1526,57.1526,57.0977,57.1434,82771.0
2019-06-13 13:30:00,62.45,62.5,62.43,62.49,80257.0,57.1434,57.1892,57.1251,57.18,80257.0
2019-06-13 13:40:00,62.5,62.54,62.4,62.42,84141.0,57.1892,57.2258,57.0977,57.116,84141.0
2019-06-13 13:50:00,62.42,62.56,62.41,62.55,65315.0,57.116,57.2441,57.1068,57.2349,65315.0
2019-06-13 14:00:00,62.54,62.54,62.32,62.33,96115.0,57.2258,57.2258,57.0245,57.0336,96115.0
2019-06-13 14:10:00,62.33,62.41,62.28,62.31,105729.0,57.0336,57.1068,56.9879,57.0153,105729.0
2019-06-13 14:20:00,62.32,62.32,62.24,62.27,97547.0,57.0245,57.0245,56.9513,56.9787,97547.0
2019-06-13 14:30:00,62.27,62.29,62.17,62.19,99957.0,56.9787,56.997,56.8872,56.9055,99957.0
2019-06-13 14:40:00,62.19,62.27,62.17,62.23,127687.0,56.9055,56.9787,56.8872,56.9421,127687.0
2019-06-13 14:50:00,62.22,62.47,62.22,62.42,109840.0,56.933,57.1617,56.933,57.116,109840.0
2019-06-13 15:00:00,62.42,62.42,62.33,62.34,92295.0,57.116,57.116,57.0336,57.0428,92295.0
2019-06-13 15:10:00,62.35,62.45,62.35,62.45,154606.0,57.0519,57.1434,57.0519,57.1434,154606.0
2019-06-13 15:20:00,62.44,62.53,62.44,62.47,118075.0,57.1343,57.2166,57.1343,57.1617,118075.0
2019-06-13 15:30:00,62.47,62.55,62.41,62.42,258840.0,57.1617,57.2349,57.1068,57.116,258840.0
2019-06-13 15:40:00,62.42,62.42,62.22,62.23,163626.0,57.116,57.116,56.933,56.9421,163626.0
2019-06-13 15:50:00,62.23,62.36,62.22,62.34,364179.0,56.9421,57.0611,56.933,57.0428,364179.0
2019-06-14 09:30:00,62.0,62.15,61.27,61.89,330558.0,56.7317,56.8689,56.0637,56.631,330558.0
2019-06-14 09:40:00,61.89,62.12,61.73,62.11,91077.0,56.631,56.8415,56.4846,56.8323,91077.0
2019-06-14 09:50:00,62.1,62.22,62.0,62.19,77359.0,56.8232,56.933,56.7317,56.9055,77359.0
2019-06-14 10:00:00,62.19,62.21,61.93,61.98,49349.0,56.9055,56.9238,56.6676,56.7134,49349.0
2019-06-14 10:10:00,61.98,61.99,61.85,61.9,78401.0,56.7134,56.7225,56.5944,56.6402,78401.0
2019-06-14 10:20:00,61.9,62.07,61.9,62.05,43584.0,56.6402,56.7957,56.6402,56.7774,43584.0
2019-06-14 10:30:00,62.05,62.16,61.98,62.11,47589.0,56.7774,56.8781,56.7134,56.8323,47589.0
2019-06-14 10:40:00,62.11,62.11,61.9,62.05,51760.0,56.8323,56.8323,56.6402,56.7774,51760.0
2019-06-14 10:50:00,62.06,62.12,61.9,61.91,39698.0,56.7866,56.8415,56.6402,56.6493,39698.0
2019-06-14 11:00:00,61.91,61.92,61.73,61.73,45038.0,56.6493,56.6585,56.4846,56.4846,45038.0
2019-06-14 11:10:00,61.73,61.73,61.61,61.71,56118.0,56.4846,56.4846,56.3748,56.4663,56118.0
2019-06-14 11:20:00,61.7,61.8,61.7,61.78,42550.0,56.4572,56.5487,56.4572,56.5304,42550.0
2019-06-14 11:30:00,61.77,61.79,61.67,61.7,47581.0,56.5212,56.5395,56.4297,56.4572,47581.0
2019-06-14 11:40:00,61.7,61.7,61.44,61.47,51360.0,56.4572,56.4572,56.2192,56.2467,51360.0
2019-06-14 11:50:00,61.46,61.57,61.44,61.5,54089.0,56.2375,56.3382,56.2192,56.2741,54089.0
2019-06-14 12:00:00,61.51,61.53,61.47,61.53,69503.0,56.2833,56.3016,56.2467,56.3016,69503.0
2019-06-14 12:10:00,61.53,61.67,61.53,61.54,44726.0,56.3016,56.4297,56.3016,56.3108,44726.0
2019-06-14 12:20:00,61.53,61.54,61.48,61.5,31473.0,56.3016,56.3108,56.2558,56.2741,31473.0
2019-06-14 12:30:00,61.5,61.54,61.36,61.37,69972.0,56.2741,56.3108,56.146,56.1552,69972.0
2019-06-14 12:40:00,61.37,61.37,61.19,61.22,90015.0,56.1552,56.1552,55.9905,56.0179,90015.0
2019-06-14 12:50:00,61.22,61.27,61.02,61.12,109935.0,56.0179,56.0637,55.8349,55.9264,109935.0
2019-06-14 13:00:00,61.12,61.3,61.09,61.22,101287.0,55.9264,56.0911,55.899,56.0179,101287.0
2019-06-14 13:10:00,61.22,61.32,61.06,61.09,84827.0,56.0179,56.1094,55.8715,55.899,84827.0
2019-06-14 13:20:00,61.1,61.2,61.04,61.18,65463.0,55.9081,55.9996,55.8532,55.9813,65463.0
2019-06-14 13:30:00,61.17,61.26,61.12,61.21,53855.0,55.9722,56.0545,55.9264,56.0088,53855.0
2019-06-14 13:40:00,61.21,61.22,61.1,61.12,67588.0,56.0088,56.0179,55.9081,55.9264,67588.0
2019-06-14 13:50:00,61.11,61.25,61.11,61.23,40402.0,55.9173,56.0454,55.9173,56.0271,40402.0
2019-06-14 14:00:00,61.22,61.35,61.21,61.35,150433.0,56.0179,56.1369,56.0088,56.1369,150433.0
2019-06-14 14:10:00,61.35,61.48,61.3,61.47,66626.0,56.1369,56.2558,56.0911,56.2467,66626.0
2019-06-14 14:20:00,61.46,61.65,61.45,61.65,52780.0,56.2375,56.4114,56.2284,56.4114,52780.0
2019-06-14 14:30:00,61.64,61.71,61.62,61.68,52201.0,56.4023,56.4663,56.384,56.4389,52201.0
2019-06-14 14:40:00,61.68,61.7,61.6,61.68,50565.0,56.4389,56.4572,56.3657,56.4389,50565.0
2019-06-14 14:50:00,61.68,61.71,61.59,61.59,33101.0,56.4389,56.4663,56.3565,56.3565,33101.0
2019-06-14 15:00:00,61.59,61.69,61.57,61.59,55065.0,56.3565,56.448,56.3382,56.3565,55065.0
2019-06-14 15:10:00,61.6,61.71,61.57,61.66,74723.0,56.3657,56.4663,56.3382,56.4206,74723.0
2019-06-14 15:20:00,61.67,61.79,61.65,61.79,52715.0,56.4297,56.5395,56.4114,56.5395,52715.0
2019-06-14 15:30:00,61.78,61.78,61.71,61.73,60568.0,56.5304,56.5304,56.4663,56.4846,60568.0
2019-06-14 15:40:00,61.73,61.73,61.66,61.68,82120.0,56.4846,56.4846,56.4206,56.4389,82120.0
2019-06-14 15:50:00,61.68,61.8,61.61,61.64,178936.0,56.4389,56.5487,56.3748,56.4023,178936.0
2019-06-17 09:30:00,62.0,62.0,61.64,61.72,107864.0,56.7317,56.7317,56.4023,56.4755,107864.0
2019-06-17 09:40:00,61.73,61.77,61.66,61.73,65530.0,56.4846,56.5212,56.4206,56.4846,65530.0
2019-06-17 09:50:00,61.74,61.93,61.68,61.85,63085.0,56.4938,56.6676,56.4389,56.5944,63085.0
2019-06-17 10:00:00,61.84,62.15,61.77,62.14,121501.0,56.5853,56.8689,56.5212,56.8598,121501.0
2019-06-17 10:10:00,62.13,62.32,62.13,62.22,111879.0,56.8506,57.0245,56.8506,56.933,111879.0
2019-06-17 10:20:00,62.22,62.24,62.03,62.08,121507.0,56.933,56.9513,56.7591,56.8049,121507.0
2019-06-17 10:30:00,62.1,62.17,61.97,61.97,112350.0,56.8232,56.8872,56.7042,56.7042,112350.0
2019-06-17 10:40:00,61.97,62.05,61.96,61.97,47326.0,56.7042,56.7774,56.6951,56.7042,47326.0
2019-06-17 10:50:00,61.98,62.23,61.98,62.19,50310.0,56.7134,56.9421,56.7134,56.9055,50310.0
2019-06-17 11:00:00,62.18,62.28,62.15,62.22,48484.0,56.8964,56.9879,56.8689,56.933,48484.0
2019-06-17 11:10:00,62.23,62.53,62.2,62.51,127999.0,56.9421,57.2166,56.9147,57.1983,127999.0
2019-06-17 11:20:00,62.51,62.52,62.35,62.43,43827.0,57.1983,57.2075,57.0519,57.1251,43827.0
2019-06-17 11:30:00,62.44,62.48,62.41,62.44,41018.0,57.1343,57.1709,57.1068,57.1343,41018.0
2019-06-17 11:40:00,62.45,62.58,62.43,62.58,40030.0,57.1434,57.2624,57.1251,57.2624,40030.0
2019-06-17 11:50:00,62.58,62.61,62.54,62.61,47118.0,57.2624,57.2898,57.2258,57.2898,47118.0
2019-06-17 12:00:00,62.6,62.61,62.53,62.59,38650.0,57.2807,57.2898,57.2166,57.2715,38650.0
2019-06-17 12:10:00,62.6,62.71,62.56,62.7,73599.0,57.2807,57.3813,57.2441,57.3722,73599.0
2019-06-17 12:20:00,62.7,62.83,62.69,62.8,51397.0,57.3722,57.4911,57.363,57.4637,51397.0
2019-06-17 12:30:00,62.8,62.87,62.75,62.86,76388.0,57.4637,57.5277,57.4179,57.5186,76388.0
2019-06-17 12:40:00,62.87,62.94,62.84,62.86,59615.0,57.5277,57.5918,57.5003,57.5186,59615.0
2019-06-17 12:50:00,62.87,62.93,62.84,62.91,110058.0,57.5277,57.5826,57.5003,57.5643,110058.0
2019-06-17 13:00:00,62.91,62.99,62.87,62.9,51588.0,57.5643,57.6375,57.5277,57.5552,51588.0
2019-06-17 13:10:00,62.9,62.9,62.78,62.82,32699.0,57.5552,57.5552,57.4454,57.482,32699.0
2019-06-17 13:20:00,62.83,62.84,62.69,62.71,68964.0,57.4911,57.5003,57.363,57.3813,68964.0
2019-06-17 13:30:00,62.71,62.91,62.7,62.85,65269.0,57.3813,57.5643,57.3722,57.5094,65269.0
2019-06-17 13:40:00,62.86,62.86,62.79,62.8,26348.0,57.5186,57.5186,57.4545,57.4637,26348.0
2019-06-17 13:50:00,62.81,62.82,62.74,62.8,37656.0,57.4728,57.482,57.4088,57.4637,37656.0
2019-06-17 14:00:00,62.8,62.84,62.74,62.77,37764.0,57.4637,57.5003,57.4088,57.4362,37764.0
2019-06-17 14:10:00,62.77,62.82,62.52,62.56,106170.0,57.4362,57.482,57.2075,57.2441,106170.0
2019-06-17 14:20:00,62.57,62.66,62.46,62.52,100120.0,57.2532,57.3356,57.1526,57.2075,100120.0
2019-06-17 14:30:00,62.52,62.62,62.5,62.54,59381.0,57.2075,57.299,57.1892,57.2258,59381.0
2019-06-17 14:40:00,62.54,62.67,62.5,62.67,44283.0,57.2258,57.3447,57.1892,57.3447,44283.0
2019-06-17 14:50:00,62.67,62.68,62.61,62.63,43281.0,57.3447,57.3539,57.2898,57.3081,43281.0
2019-06-17 15:00:00,62.63,62.63,62.53,62.61,77908.0,57.3081,57.3081,57.2166,57.2898,77908.0
2019-06-17 15:10:00,62.6,62.68,62.59,62.61,58628.0,57.2807,57.3539,57.2715,57.2898,58628.0
2019-06-17 15:20:00,62.6,62.74,62.6,62.73,66785.0,57.2807,57.4088,57.2807,57.3996,66785.0
2019-06-17 15:30:00,62.73,62.74,62.63,62.67,107333.0,57.3996,57.4088,57.3081,57.3447,107333.0
2019-06-17 15:40:00,62.67,62.69,62.64,62.67,82532.0,57.3447,57.363,57.3173,57.3447,82532.0
2019-06-17 15:50:00,62.67,62.67,62.51,62.56,273528.0,57.3447,57.3447,57.1983,57.2441,273528.0
2019-06-18 09:30:00,63.27,63.47,63.12,63.43,150750.0,57.8937,58.0768,57.7565,58.0402,150750.0
2019-06-18 09:40:00,63.45,63.93,63.44,63.67,111900.0,58.0585,58.4977,58.0493,58.2598,111900.0
2019-06-18 09:50:00,63.69,63.87,63.66,63.76,95148.0,58.2781,58.4428,58.2506,58.3421,95148.0
2019-06-18 10:00:00,63.75,63.96,63.66,63.75,86364.0,58.333,58.5251,58.2506,58.333,86364.0
2019-06-18 10:10:00,63.77,63.83,63.71,63.79,65593.0,58.3513,58.4062,58.2964,58.3696,65593.0
2019-06-18 10:20:00,63.78,63.81,63.59,63.67,91065.0,58.3604,58.3879,58.1866,58.2598,91065.0
2019-06-18 10:30:00,63.67,63.74,63.63,63.71,60820.0,58.2598,58.3238,58.2232,58.2964,60820.0
2019-06-18 10:40:00,63.71,63.82,63.69,63.8,50213.0,58.2964,58.397,58.2781,58.3787,50213.0
2019-06-18 10:50:00,63.8,63.83,63.68,63.76,46955.0,58.3787,58.4062,58.2689,58.3421,46955.0
2019-06-18 11:00:00,63.76,63.88,63.76,63.88,77062.0,58.3421,58.4519,58.3421,58.4519,77062.0
2019-06-18 11:10:00,63.88,63.96,63.8,63.8,101192.0,58.4519,58.5251,58.3787,58.3787,101192.0
2019-06-18 11:20:00,63.81,63.9,63.72,63.81,327445.0,58.3879,58.4702,58.3055,58.3879,327445.0
2019-06-18 11:30:00,63.81,63.98,63.81,63.93,153660.0,58.3879,58.5434,58.3879,58.4977,153660.0
2019-06-18 11:40:00,63.94,63.98,63.87,63.92,204780.0,58.5068,58.5434,58.4428,58.4885,204780.0
2019-06-18 11:50:00,63.92,63.96,63.88,63.94,43753.0,58.4885,58.5251,58.4519,58.5068,43753.0
2019-06-18 12:00:00,63.94,64.0,63.93,63.96,44121.0,58.5068,58.5617,58.4977,58.5251,44121.0
2019-06-18 12:10:00,63.96,63.97,63.85,63.89,60590.0,58.5251,58.5343,58.4245,58.4611,60590.0
2019-06-18 12:20:00,63.89,63.94,63.88,63.94,68703.0,58.4611,58.5068,58.4519,58.5068,68703.0
2019-06-18 12:30:00,63.94,63.96,63.87,63.93,149485.0,58.5068,58.5251,58.4428,58.4977,149485.0
2019-06-18 12:40:00,63.93,63.98,63.89,63.98,45797.0,58.4977,58.5434,58.4611,58.5434,45797.0
2019-06-18 12:50:00,63.98,63.99,63.91,63.93,53319.0,58.5434,58.5526,58.4794,58.4977,53319.0
2019-06-18 13:00:00,63.92,63.92,63.7,63.71,86106.0,58.4885,58.4885,58.2872,58.2964,86106.0
2019-06-18 13:10:00,63.7,63.86,63.67,63.74,142894.0,58.2872,58.4336,58.2598,58.3238,142894.0
2019-06-18 13:20:00,63.74,63.76,63.62,63.62,72896.0,58.3238,58.3421,58.214,58.214,72896.0
2019-06-18 13:30:00,63.63,63.76,63.63,63.72,50803.0,58.2232,58.3421,58.2232,58.3055,50803.0
2019-06-18 13:40:00,63.71,63.76,63.69,63.7,38639.0,58.2964,58.3421,58.2781,58.2872,38639.0
2019-06-18 13:50:00,63.71,63.73,63.58,63.58,44766.0,58.2964,58.3147,58.1774,58.1774,44766.0
2019-06-18 14:00:00,63.59,63.64,63.51,63.55,61501.0,58.1866,58.2323,58.1134,58.15,61501.0
2019-06-18 14:10:00,63.56,63.64,63.56,63.6,37588.0,58.1591,58.2323,58.1591,58.1957,37588.0
2019-06-18 14:20:00,63.61,63.76,63.59,63.76,37724.0,58.2049,58.3421,58.1866,58.3421,37724.0
2019-06-18 14:30:00,63.77,63.84,63.76,63.83,42344.0,58.3513,58.4153,58.3421,58.4062,42344.0
2019-06-18 14:40:00,63.84,63.88,63.78,63.8,44769.0,58.4153,58.4519,58.3604,58.3787,44769.0
2019-06-18 14:50:00,63.8,63.81,63.72,63.75,50291.0,58.3787,58.3879,58.3055,58.333,50291.0
2019-06-18 15:00:00,63.75,63.76,63.58,63.58,54282.0,58.333,58.3421,58.1774,58.1774,54282.0
2019-06-18 15:10:00,63.58,63.59,63.5,63.59,74997.0,58.1774,58.1866,58.1042,58.1866,74997.0
2019-06-18 15:20:00,63.59,63.73,63.57,63.7,87598.0,58.1866,58.3147,58.1683,58.2872,87598.0
2019-06-18 15:30:00,63.69,63.71,63.6,63.66,128285.0,58.2781,58.2964,58.1957,58.2506,128285.0
2019-06-18 15:40:00,63.66,63.77,63.61,63.71,168203.0,58.2506,58.3513,58.2049,58.2964,168203.0
2019-06-18 15:50:00,63.71,63.76,63.69,63.72,325253.0,58.2964,58.3421,58.2781,58.3055,325253.0
2019-06-19 09:30:00,63.67,64.0,63.54,63.65,74008.0,58.2598,58.5617,58.1408,58.2415,74008.0
2019-06-19 09:40:00,63.64,63.7,63.51,63.58,49148.0,58.2323,58.2872,58.1134,58.1774,49148.0
2019-06-19 09:50:00,63.57,63.62,63.46,63.47,57762.0,58.1683,58.214,58.0676,58.0768,57762.0
2019-06-19 10:00:00,63.48,63.49,63.28,63.31,57367.0,58.0859,58.0951,57.9029,57.9303,57367.0
2019-06-19 10:10:00,63.3,63.38,63.27,63.29,44698.0,57.9212,57.9944,57.8937,57.912,44698.0
2019-06-19 10:20:00,63.29,63.31,63.17,63.21,41195.0,57.912,57.9303,57.8022,57.8388,41195.0
2019-06-19 10:30:00,63.23,63.3,63.13,63.23,157869.0,57.8571,57.9212,57.7656,57.8571,157869.0
2019-06-19 10:40:00,63.23,63.29,62.95,62.96,157217.0,57.8571,57.912,57.6009,57.6101,157217.0
2019-06-19 10:50:00,62.97,63.07,62.92,62.96,77446.0,57.6192,57.7107,57.5735,57.6101,77446.0
2019-06-19 11:00:00,62.97,63.04,62.9,62.95,135023.0,57.6192,57.6833,57.5552,57.6009,135023.0
2019-06-19 11:10:00,62.95,63.05,62.87,63.05,60519.0,57.6009,57.6924,57.5277,57.6924,60519.0
2019-06-19 11:20:00,63.05,63.11,63.0,63.08,66777.0,57.6924,57.7473,57.6467,57.7199,66777.0
2019-06-19 11:30:00,63.09,63.09,63.02,63.03,89303.0,57.729,57.729,57.665,57.6741,89303.0
2019-06-19 11:40:00,63.02,63.08,63.02,63.05,65040.0,57.665,57.7199,57.665,57.6924,65040.0
2019-06-19 11:50:00,63.04,63.14,63.0,63.08,103853.0,57.6833,57.7748,57.6467,57.7199,103853.0
2019-06-19 12:00:00,63.11,63.16,63.04,63.06,39657.0,57.7473,57.7931,57.6833,57.7016,39657.0
2019-06-19 12:10:00,63.07,63.3,63.07,63.29,92560.0,57.7107,57.9212,57.7107,57.912,92560.0
2019-06-19 12:20:00,63.29,63.37,63.21,63.32,96025.0,57.912,57.9852,57.8388,57.9395,96025.0
2019-06-19 12:30:00,63.31,63.35,63.26,63.3,38141.0,57.9303,57.9669,57.8846,57.9212,38141.0
2019-06-19 12:40:00,63.3,63.37,63.26,63.35,30545.0,57.9212,57.9852,57.8846,57.9669,30545.0
2019-06-19 12:50:00,63.36,63.41,63.35,63.38,29761.0,57.9761,58.0219,57.9669,57.9944,29761.0
2019-06-19 13:00:00,63.38,63.38,63.3,63.35,26811.0,57.9944,57.9944,57.9212,57.9669,26811.0
2019-06-19 13:10:00,63.35,63.45,63.25,63.29,59435.0,57.9669,58.0585,57.8754,57.912,59435.0
2019-06-19 13:20:00,63.3,63.34,63.28,63.3,24191.0,57.9212,57.9578,57.9029,57.9212,24191.0
2019-06-19 13:30:00,63.29,63.3,63.26,63.26,42200.0,57.912,57.9212,57.8846,57.8846,42200.0
2019-06-19 13:40:00,63.27,63.3,63.2,63.27,85156.0,57.8937,57.9212,57.8297,57.8937,85156.0
2019-06-19 13:50:00,63.27,63.35,63.25,63.3,52311.0,57.8937,57.9669,57.8754,57.9212,52311.0
2019-06-19 14:00:00,63.3,63.64,63.14,63.43,123129.0,57.9212,58.2323,57.7748,58.0402,123129.0
2019-06-19 14:10:00,63.43,63.45,62.56,62.74,669536.0,58.0402,58.0585,57.2441,57.4088,669536.0
2019-06-19 14:20:00,62.76,62.79,62.16,62.3,798684.0,57.4271,57.4545,56.8781,57.0062,798684.0
2019-06-19 14:30:00,62.31,62.4,61.9,62.19,618911.0,57.0153,57.0977,56.6402,56.9055,618911.0
2019-06-19 14:40:00,62.18,62.54,61.91,62.01,221557.0,56.8964,57.2258,56.6493,56.7408,221557.0
2019-06-19 14:50:00,62.02,62.18,62.02,62.07,156412.0,56.75,56.8964,56.75,56.7957,156412.0
2019-06-19 15:00:00,62.07,62.66,62.07,62.64,204317.0,56.7957,57.3356,56.7957,57.3173,204317.0
2019-06-19 15:10:00,62.63,62.76,62.57,62.69,141556.0,57.3081,57.4271,57.2532,57.363,141556.0
2019-06-19 15:20:00,62.68,62.77,62.64,62.69,112915.0,57.3539,57.4362,57.3173,57.363,112915.0
2019-06-19 15:30:00,62.69,62.77,62.6,62.63,163488.0,57.363,57.4362,57.2807,57.3081,163488.0
2019-06-19 15:40:00,62.63,62.79,62.61,62.7,160334.0,57.3081,57.4545,57.2898,57.3722,160334.0
2019-06-19 15:50:00,62.71,62.79,62.52,62.6,439986.0,57.3813,57.4545,57.2075,57.2807,439986.0
2019-06-20 09:30:00,63.3,63.43,62.82,63.19,344094.0,57.9212,58.0402,57.482,57.8205,344094.0
2019-06-20 09:40:00,63.16,63.44,63.02,63.43,239298.0,57.7931,58.0493,57.665,58.0402,239298.0
2019-06-20 09:50:00,63.42,63.69,63.35,63.62,114970.0,58.031,58.2781,57.9669,58.214,114970.0
2019-06-20 10:00:00,63.61,63.8,63.58,63.74,198757.0,58.2049,58.3787,58.1774,58.3238,198757.0
2019-06-20 10:10:00,63.76,63.97,63.73,63.94,363833.0,58.3421,58.5343,58.3147,58.5068,363833.0
2019-06-20 10:20:00,63.93,63.98,63.78,63.93,207206.0,58.4977,58.5434,58.3604,58.4977,207206.0
2019-06-20 10:30:00,63.94,63.99,63.88,63.95,167632.0,58.5068,58.5526,58.4519,58.516,167632.0
2019-06-20 10:40:00,63.96,63.99,63.8,63.82,171621.0,58.5251,58.5526,58.3787,58.397,171621.0
2019-06-20 10:50:00,63.81,63.95,63.79,63.79,229125.0,58.3879,58.516,58.3696,58.3696,229125.0
2019-06-20 11:00:00,63.79,63.92,63.72,63.85,157215.0,58.3696,58.4885,58.3055,58.4245,157215.0
2019-06-20 11:10:00,63.85,63.95,63.82,63.92,162381.0,58.4245,58.516,58.397,58.4885,162381.0
2019-06-20 11:20:00,63.92,63.98,63.9,63.94,224414.0,58.4885,58.5434,58.4702,58.5068,224414.0
2019-06-20 11:30:00,63.94,63.96,63.75,63.85,226359.0,58.5068,58.5251,58.333,58.4245,226359.0
2019-06-20 11:40:00,63.85,63.96,63.83,63.96,256672.0,58.4245,58.5251,58.4062,58.5251,256672.0
2019-06-20 11:50:00,63.96,64.07,63.94,63.94,116941.0,58.5251,58.6258,58.5068,58.5068,116941.0
2019-06-20 12:00:00,63.95,64.06,63.9,63.91,128490.0,58.516,58.6166,58.4702,58.4794,128490.0
2019-06-20 12:10:00,63.91,63.93,63.76,63.82,223445.0,58.4794,58.4977,58.3421,58.397,223445.0
2019-06-20 12:20:00,63.82,63.96,63.74,63.96,145901.0,58.397,58.5251,58.3238,58.5251,145901.0
2019-06-20 12:30:00,63.96,63.99,63.77,63.81,69857.0,58.5251,58.5526,58.3513,58.3879,69857.0
2019-06-20 12:40:00,63.79,63.96,63.78,63.83,79983.0,58.3696,58.5251,58.3604,58.4062,79983.0
2019-06-20 12:50:00,63.83,63.86,63.77,63.82,56495.0,58.4062,58.4336,58.3513,58.397,56495.0
2019-06-20 13:00:00,63.82,63.99,63.81,63.96,185308.0,58.397,58.5526,58.3879,58.5251,185308.0
2019-06-20 13:10:00,63.96,64.01,63.85,63.93,191014.0,58.5251,58.5709,58.4245,58.4977,191014.0
2019-06-20 13:20:00,63.93,64.06,63.87,64.03,120916.0,58.4977,58.6166,58.4428,58.5892,120916.0
2019-06-20 13:30:00,64.03,64.1,63.95,64.02,89266.0,58.5892,58.6532,58.516,58.58,89266.0
2019-06-20 13:40:00,64.0,64.02,63.94,64.01,83636.0,58.5617,58.58,58.5068,58.5709,83636.0
2019-06-20 13:50:00,64.01,64.01,63.91,63.98,69344.0,58.5709,58.5709,58.4794,58.5434,69344.0
2019-06-20 14:00:00,63.98,64.02,63.92,63.98,89154.0,58.5434,58.58,58.4885,58.5434,89154.0
2019-06-20 14:10:00,63.97,63.99,63.94,63.97,72092.0,58.5343,58.5526,58.5068,58.5343,72092.0
2019-06-20 14:20:00,63.97,64.02,63.78,63.8,137623.0,58.5343,58.58,58.3604,58.3787,137623.0
2019-06-20 14:30:00,63.8,63.99,63.79,63.98,151635.0,58.3787,58.5526,58.3696,58.5434,151635.0
2019-06-20 14:40:00,63.97,63.98,63.79,63.92,142465.0,58.5343,58.5434,58.3696,58.4885,142465.0
2019-06-20 14:50:00,63.92,64.04,63.92,64.03,173768.0,58.4885,58.5983,58.4885,58.5892,173768.0
2019-06-20 15:00:00,64.03,64.05,63.89,63.97,99245.0,58.5892,58.6075,58.4611,58.5343,99245.0
2019-06-20 15:10:00,63.98,64.02,63.95,63.99,95209.0,58.5434,58.58,58.516,58.5526,95209.0
2019-06-20 15:20:00,64.0,64.03,63.95,64.0,74102.0,58.5617,58.5892,58.516,58.5617,74102.0
2019-06-20 15:30:00,64.0,64.13,63.99,64.09,130306.0,58.5617,58.6807,58.5526,58.6441,130306.0
2019-06-20 15:40:00,64.09,64.25,64.08,64.22,328535.0,58.6441,58.7905,58.6349,58.763,328535.0
2019-06-20 15:50:00,64.21,64.29,64.16,64.17,634743.0,58.7539,58.8271,58.7081,58.7173,634743.0
2019-06-21 09:30:00,64.0,64.28,63.86,64.26,718676.0,58.5617,58.8179,58.4336,58.7996,718676.0
2019-06-21 09:40:00,64.27,64.42,64.12,64.19,85598.0,58.8088,58.946,58.6715,58.7356,85598.0
2019-06-21 09:50:00,64.17,64.44,64.15,64.39,106037.0,58.7173,58.9643,58.699,58.9186,106037.0
2019-06-21 10:00:00,64.39,64.46,64.32,64.39,91346.0,58.9186,58.9826,58.8545,58.9186,91346.0
2019-06-21 10:10:00,64.39,64.42,64.28,64.39,66404.0,58.9186,58.946,58.8179,58.9186,66404.0
2019-06-21 10:20:00,64.39,64.53,64.34,64.52,89965.0,58.9186,59.0467,58.8728,59.0375,89965.0
2019-06-21 10:30:00,64.52,64.56,64.45,64.52,154234.0,59.0375,59.0741,58.9735,59.0375,154234.0
2019-06-21 10:40:00,64.52,64.63,64.35,64.56,295798.0,59.0375,59.1382,58.882,59.0741,295798.0
2019-06-21 10:50:00,64.54,64.55,64.23,64.28,74254.0,59.0558,59.065,58.7722,58.8179,74254.0
2019-06-21 11:00:00,64.28,64.58,64.25,64.51,106519.0,58.8179,59.0924,58.7905,59.0284,106519.0
2019-06-21 11:10:00,64.5,64.6,64.4,64.57,189107.0,59.0192,59.1107,58.9277,59.0833,189107.0
2019-06-21 11:20:00,64.6,64.65,64.36,64.53,330859.0,59.1107,59.1565,58.8911,59.0467,330859.0
2019-06-21 11:30:00,64.52,64.56,64.45,64.51,143583.0,59.0375,59.0741,58.9735,59.0284,143583.0
2019-06-21 11:40:00,64.51,64.55,64.31,64.37,129726.0,59.0284,59.065,58.8454,58.9003,129726.0
2019-06-21 11:50:00,64.37,64.43,64.35,64.41,73915.0,58.9003,58.9552,58.882,58.9369,73915.0
2019-06-21 12:00:00,64.4,64.49,64.4,64.47,77121.0,58.9277,59.0101,58.9277,58.9918,77121.0
2019-06-21 12:10:00,64.46,64.47,64.25,64.28,67006.0,58.9826,58.9918,58.7905,58.8179,67006.0
2019-06-21 12:20:00,64.28,64.38,64.19,64.34,132323.0,58.8179,58.9094,58.7356,58.8728,132323.0
2019-06-21 12:30:00,64.35,64.45,64.33,64.44,83620.0,58.882,58.9735,58.8637,58.9643,83620.0
2019-06-21 12:40:00,64.44,64.45,64.36,64.41,42941.0,58.9643,58.9735,58.8911,58.9369,42941.0
2019-06-21 12:50:00,64.42,64.47,64.39,64.41,45668.0,58.946,58.9918,58.9186,58.9369,45668.0
2019-06-21 13:00:00,64.4,64.45,64.35,64.36,59776.0,58.9277,58.9735,58.882,58.8911,59776.0
2019-06-21 13:10:00,64.36,64.42,64.36,64.39,77964.0,58.8911,58.946,58.8911,58.9186,77964.0
2019-06-21 13:20:00,64.4,64.45,64.37,64.45,40157.0,58.9277,58.9735,58.9003,58.9735,40157.0
2019-06-21 13:30:00,64.45,64.47,64.38,64.41,40851.0,58.9735,58.9918,58.9094,58.9369,40851.0
2019-06-21 13:40:00,64.4,64.43,64.39,64.41,47926.0,58.9277,58.9552,58.9186,58.9369,47926.0
2019-06-21 13:50:00,64.41,64.41,64.33,64.39,55951.0,58.9369,58.9369,58.8637,58.9186,55951.0
2019-06-21 14:00:00,64.38,64.43,64.21,64.23,157800.0,58.9094,58.9552,58.7539,58.7722,157800.0
2019-06-21 14:10:00,64.22,64.28,64.13,64.27,251734.0,58.763,58.8179,58.6807,58.8088,251734.0
2019-06-21 14:20:00,64.26,64.42,64.24,64.28,124283.0,58.7996,58.946,58.7813,58.8179,124283.0
2019-06-21 14:30:00,64.27,64.37,64.22,64.36,62340.0,58.8088,58.9003,58.763,58.8911,62340.0
2019-06-21 14:40:00,64.37,64.41,64.32,64.4,88153.0,58.9003,58.9369,58.8545,58.9277,88153.0
2019-06-21 14:50:00,64.4,64.44,64.35,64.35,41304.0,58.9277,58.9643,58.882,58.882,41304.0
2019-06-21 15:00:00,64.35,64.37,64.28,64.36,74142.0,58.882,58.9003,58.8179,58.8911,74142.0
2019-06-21 15:10:00,64.37,64.42,64.34,64.39,65548.0,58.9003,58.946,58.8728,58.9186,65548.0
2019-06-21 15:20:00,64.39,64.41,64.33,64.36,62214.0,58.9186,58.9369,58.8637,58.8911,62214.0
2019-06-21 15:30:00,64.35,64.39,64.27,64.3,98640.0,58.882,58.9186,58.8088,58.8362,98640.0
2019-06-21 15:40:00,64.3,64.38,64.27,64.37,198121.0,58.8362,58.9094,58.8088,58.9003,198121.0
2019-06-21 15:50:00,64.37,64.72,64.28,64.46,812824.0,58.9003,59.2205,58.8179,58.9826,812824.0
2019-06-24 09:30:00,64.2,64.26,63.87,64.0,201836.0,58.7447,58.7996,58.4428,58.5617,201836.0
2019-06-24 09:40:00,64.0,64.06,63.85,63.89,75864.0,58.5617,58.6166,58.4245,58.4611,75864.0
2019-06-24 09:50:00,63.88,63.93,63.77,63.89,126379.0,58.4519,58.4977,58.3513,58.4611,126379.0
2019-06-24 10:00:00,63.89,64.1,63.89,64.06,67395.0,58.4611,58.6532,58.4611,58.6166,67395.0
2019-06-24 10:10:00,64.06,64.36,64.06,64.27,177903.0,58.6166,58.8911,58.6166,58.8088,177903.0
2019-06-24 10:20:00,64.26,64.36,64.21,64.31,123098.0,58.7996,58.8911,58.7539,58.8454,123098.0
2019-06-24 10:30:00,64.32,64.41,64.29,64.38,73592.0,58.8545,58.9369,58.8271,58.9094,73592.0
2019-06-24 10:40:00,64.39,64.41,64.31,64.39,89035.0,58.9186,58.9369,58.8454,58.9186,89035.0
2019-06-24 10:50:00,64.39,64.41,64.27,64.37,162548.0,58.9186,58.9369,58.8088,58.9003,162548.0
2019-06-24 11:00:00,64.38,64.42,64.34,64.36,60565.0,58.9094,58.946,58.8728,58.8911,60565.0
2019-06-24 11:10:00,64.36,64.47,64.3,64.38,130133.0,58.8911,58.9918,58.8362,58.9094,130133.0
2019-06-24 11:20:00,64.39,64.41,64.35,64.39,43416.0,58.9186,58.9369,58.882,58.9186,43416.0
2019-06-24 11:30:00,64.38,64.48,64.36,64.48,29595.0,58.9094,59.0009,58.8911,59.0009,29595.0
2019-06-24 11:40:00,64.48,64.48,64.39,64.42,37266.0,59.0009,59.0009,58.9186,58.946,37266.0
2019-06-24 11:50:00,64.42,64.45,64.29,64.39,90349.0,58.946,58.9735,58.8271,58.9186,90349.0
2019-06-24 12:00:00,64.39,64.42,64.33,64.34,76245.0,58.9186,58.946,58.8637,58.8728,76245.0
2019-06-24 12:10:00,64.35,64.36,64.26,64.34,104550.0,58.882,58.8911,58.7996,58.8728,104550.0
2019-06-24 12:20:00,64.33,64.38,64.3,64.36,77103.0,58.8637,58.9094,58.8362,58.8911,77103.0
2019-06-24 12:30:00,64.36,64.39,64.17,64.25,92605.0,58.8911,58.9186,58.7173,58.7905,92605.0
2019-06-24 12:40:00,64.26,64.31,64.22,64.3,47337.0,58.7996,58.8454,58.763,58.8362,47337.0
2019-06-24 12:50:00,64.3,64.35,64.24,64.26,85355.0,58.8362,58.882,58.7813,58.7996,85355.0
2019-06-24 13:00:00,64.26,64.29,64.21,64.22,36448.0,58.7996,58.8271,58.7539,58.763,36448.0
2019-06-24 13:10:00,64.22,64.27,64.19,64.19,34989.0,58.763,58.8088,58.7356,58.7356,34989.0
2019-06-24 13:20:00,64.2,64.2,64.1,64.12,30108.0,58.7447,58.7447,58.6532,58.6715,30108.0
2019-06-24 13:30:00,64.13,64.14,64.02,64.11,49875.0,58.6807,58.6898,58.58,58.6624,49875.0
2019-06-24 13:40:00,64.11,64.11,63.97,63.98,35050.0,58.6624,58.6624,58.5343,58.5434,35050.0
2019-06-24 13:50:00,63.98,64.05,63.95,64.03,37013.0,58.5434,58.6075,58.516,58.5892,37013.0
2019-06-24 14:00:00,64.03,64.12,64.01,64.09,43388.0,58.5892,58.6715,58.5709,58.6441,43388.0
2019-06-24 14:10:00,64.09,64.09,64.0,64.0,34716.0,58.6441,58.6441,58.5617,58.5617,34716.0
2019-06-24 14:20:00,64.01,64.03,63.92,64.0,44175.0,58.5709,58.5892,58.4885,58.5617,44175.0
2019-06-24 14:30:00,64.0,64.01,63.93,63.95,52509.0,58.5617,58.5709,58.4977,58.516,52509.0
2019-06-24 14:40:00,63.95,63.96,63.87,63.9,51400.0,58.516,58.5251,58.4428,58.4702,51400.0
2019-06-24 14:50:00,63.9,63.98,63.89,63.98,34953.0,58.4702,58.5434,58.4611,58.5434,34953.0
2019-06-24 15:00:00,63.98,64.01,63.92,63.95,48626.0,58.5434,58.5709,58.4885,58.516,48626.0
2019-06-24 15:10:00,63.95,64.01,63.9,64.0,61777.0,58.516,58.5709,58.4702,58.5617,61777.0
2019-06-24 15:20:00,64.0,64.03,63.94,63.95,72432.0,58.5617,58.5892,58.5068,58.516,72432.0
2019-06-24 15:30:00,63.95,63.98,63.9,63.97,63539.0,58.516,58.5434,58.4702,58.5343,63539.0
2019-06-24 15:40:00,63.98,64.08,63.96,64.03,169147.0,58.5434,58.6349,58.5251,58.5892,169147.0
2019-06-24 15:50:00,64.03,64.07,63.99,64.05,289660.0,58.5892,58.6258,58.5526,58.6075,289660.0
2019-06-25 09:30:00,64.05,64.15,63.66,63.71,133174.0,58.6075,58.699,58.2506,58.2964,133174.0
2019-06-25 09:40:00,63.7,64.08,63.69,63.88,110599.0,58.2872,58.6349,58.2781,58.4519,110599.0
2019-06-25 09:50:00,63.91,64.06,63.89,63.99,65333.0,58.4794,58.6166,58.4611,58.5526,65333.0
2019-06-25 10:00:00,64.0,64.01,63.92,64.0,52839.0,58.5617,58.5709,58.4885,58.5617,52839.0
2019-06-25 10:10:00,64.01,64.01,63.5,63.58,102500.0,58.5709,58.5709,58.1042,58.1774,102500.0
2019-06-25 10:20:00,63.57,63.88,63.57,63.84,50192.0,58.1683,58.4519,58.1683,58.4153,50192.0
2019-06-25 10:30:00,63.84,63.84,63.73,63.76,27718.0,58.4153,58.4153,58.3147,58.3421,27718.0
2019-06-25 10:40:00,63.77,63.81,63.63,63.63,72106.0,58.3513,58.3879,58.2232,58.2232,72106.0
2019-06-25 10:50:00,63.63,63.7,63.53,63.58,53392.0,58.2232,58.2872,58.1317,58.1774,53392.0
2019-06-25 11:00:00,63.56,63.57,63.46,63.5,61417.0,58.1591,58.1683,58.0676,58.1042,61417.0
2019-06-25 11:10:00,63.5,63.72,63.48,63.72,44639.0,58.1042,58.3055,58.0859,58.3055,44639.0
2019-06-25 11:20:00,63.73,63.76,63.66,63.74,38753.0,58.3147,58.3421,58.2506,58.3238,38753.0
2019-06-25 11:30:00,63.75,63.8,63.69,63.74,30707.0,58.333,58.3787,58.2781,58.3238,30707.0
2019-06-25 11:40:00,63.74,63.76,63.71,63.75,23778.0,58.3238,58.3421,58.2964,58.333,23778.0
2019-06-25 11:50:00,63.74,63.74,63.65,63.68,40335.0,58.3238,58.3238,58.2415,58.2689,40335.0
2019-06-25 12:00:00,63.69,63.73,63.65,63.72,57771.0,58.2781,58.3147,58.2415,58.3055,57771.0
2019-06-25 12:10:00,63.72,63.75,63.7,63.72,56400.0,58.3055,58.333,58.2872,58.3055,56400.0
2019-06-25 12:20:00,63.72,63.75,63.63,63.69,44177.0,58.3055,58.333,58.2232,58.2781,44177.0
2019-06-25 12:30:00,63.7,63.75,63.55,63.55,30613.0,58.2872,58.333,58.15,58.15,30613.0
2019-06-25 12:40:00,63.54,63.57,63.46,63.53,30693.0,58.1408,58.1683,58.0676,58.1317,30693.0
2019-06-25 12:50:00,63.54,63.56,63.48,63.52,19208.0,58.1408,58.1591,58.0859,58.1225,19208.0
2019-06-25 13:00:00,63.51,63.59,63.32,63.58,79475.0,58.1134,58.1866,57.9395,58.1774,79475.0
2019-06-25 13:10:00,63.57,63.63,63.55,63.61,23285.0,58.1683,58.2232,58.15,58.2049,23285.0
2019-06-25 13:20:00,63.61,63.66,63.58,63.65,32924.0,58.2049,58.2506,58.1774,58.2415,32924.0
2019-06-25 13:30:00,63.62,63.75,63.6,63.72,26343.0,58.214,58.333,58.1957,58.3055,26343.0
2019-06-25 13:40:00,63.72,63.75,63.67,63.7,27506.0,58.3055,58.333,58.2598,58.2872,27506.0
2019-06-25 13:50:00,63.7,63.71,63.6,63.61,43594.0,58.2872,58.2964,58.1957,58.2049,43594.0
2019-06-25 14:00:00,63.61,63.66,63.58,63.65,21757.0,58.2049,58.2506,58.1774,58.2415,21757.0
2019-06-25 14:10:00,63.66,63.66,63.58,63.59,29455.0,58.2506,58.2506,58.1774,58.1866,29455.0
2019-06-25 14:20:00,63.59,63.59,63.47,63.5,30721.0,58.1866,58.1866,58.0768,58.1042,30721.0
2019-06-25 14:30:00,63.51,63.51,63.2,63.26,55892.0,58.1134,58.1134,57.8297,57.8846,55892.0
2019-06-25 14:40:00,63.27,63.27,63.12,63.14,59084.0,57.8937,57.8937,57.7565,57.7748,59084.0
2019-06-25 14:50:00,63.15,63.17,63.05,63.11,68822.0,57.7839,57.8022,57.6924,57.7473,68822.0
2019-06-25 15:00:00,63.12,63.27,63.11,63.27,77576.0,57.7565,57.8937,57.7473,57.8937,77576.0
2019-06-25 15:10:00,63.27,63.28,63.09,63.11,69731.0,57.8937,57.9029,57.729,57.7473,69731.0
2019-06-25 15:20:00,63.1,63.21,63.09,63.2,110392.0,57.7382,57.8388,57.729,57.8297,110392.0
2019-06-25 15:30:00,63.21,63.39,63.2,63.35,69850.0,57.8388,58.0035,57.8297,57.9669,69850.0
2019-06-25 15:40:00,63.35,63.36,63.21,63.23,68774.0,57.9669,57.9761,57.8388,57.8571,68774.0
2019-06-25 15:50:00,63.24,63.27,63.14,63.16,368416.0,57.8663,57.8937,57.7748,57.7931,368416.0
2019-06-26 09:30:00,63.6,64.11,63.37,64.1,77094.0,58.1957,58.6624,57.9852,58.6532,77094.0
2019-06-26 09:40:00,64.12,64.22,63.99,64.09,74318.0,58.6715,58.763,58.5526,58.6441,74318.0
2019-06-26 09:50:00,64.1,64.1,63.84,63.96,37288.0,58.6532,58.6532,58.4153,58.5251,37288.0
2019-06-26 10:00:00,63.95,63.96,63.71,63.72,48707.0,58.516,58.5251,58.2964,58.3055,48707.0
2019-06-26 10:10:00,63.72,63.74,63.51,63.53,38775.0,58.3055,58.3238,58.1134,58.1317,38775.0
2019-06-26 10:20:00,63.54,63.67,63.49,63.63,60845.0,58.1408,58.2598,58.0951,58.2232,60845.0
2019-06-26 10:30:00,63.65,63.75,63.65,63.72,23100.0,58.2415,58.333,58.2415,58.3055,23100.0
2019-06-26 10:40:00,63.72,63.78,63.69,63.78,39378.0,58.3055,58.3604,58.2781,58.3604,39378.0
2019-06-26 10:50:00,63.78,63.78,63.47,63.52,36693.0,58.3604,58.3604,58.0768,58.1225,36693.0
2019-06-26 11:00:00,63.52,63.55,63.44,63.44,43930.0,58.1225,58.15,58.0493,58.0493,43930.0
2019-06-26 11:10:00,63.43,63.49,63.31,63.35,47110.0,58.0402,58.0951,57.9303,57.9669,47110.0
2019-06-26 11:20:00,63.36,63.37,63.26,63.32,43819.0,57.9761,57.9852,57.8846,57.9395,43819.0
2019-06-26 11:30:00,63.32,63.35,63.23,63.28,34033.0,57.9395,57.9669,57.8571,57.9029,34033.0
2019-06-26 11:40:00,63.29,63.33,63.24,63.28,31594.0,57.912,57.9486,57.8663,57.9029,31594.0
2019-06-26 11:50:00,63.29,63.36,63.24,63.36,29877.0,57.912,57.9761,57.8663,57.9761,29877.0
2019-06-26 12:00:00,63.36,63.42,63.33,63.37,35489.0,57.9761,58.031,57.9486,57.9852,35489.0
2019-06-26 12:10:00,63.37,63.37,63.26,63.29,24399.0,57.9852,57.9852,57.8846,57.912,24399.0
2019-06-26 12:20:00,63.29,63.32,63.23,63.29,31124.0,57.912,57.9395,57.8571,57.912,31124.0
2019-06-26 12:30:00,63.3,63.44,63.29,63.44,23910.0,57.9212,58.0493,57.912,58.0493,23910.0
2019-06-26 12:40:00,63.45,63.5,63.44,63.45,20648.0,58.0585,58.1042,58.0493,58.0585,20648.0
2019-06-26 12:50:00,63.46,63.49,63.4,63.48,23593.0,58.0676,58.0951,58.0127,58.0859,23593.0
2019-06-26 13:00:00,63.48,63.48,63.4,63.41,18061.0,58.0859,58.0859,58.0127,58.0219,18061.0
2019-06-26 13:10:00,63.41,63.46,63.38,63.41,18663.0,58.0219,58.0676,57.9944,58.0219,18663.0
2019-06-26 13:20:00,63.41,63.43,63.32,63.33,51712.0,58.0219,58.0402,57.9395,57.9486,51712.0
2019-06-26 13:30:00,63.34,63.34,63.24,63.32,17191.0,57.9578,57.9578,57.8663,57.9395,17191.0
2019-06-26 13:40:00,63.33,63.33,63.21,63.25,41785.0,57.9486,57.9486,57.8388,57.8754,41785.0
2019-06-26 13:50:00,63.24,63.3,63.21,63.27,18090.0,57.8663,57.9212,57.8388,57.8937,18090.0
2019-06-26 14:00:00,63.27,63.31,63.24,63.25,23458.0,57.8937,57.9303,57.8663,57.8754,23458.0
2019-06-26 14:10:00,63.26,63.35,63.25,63.29,26360.0,57.8846,57.9669,57.8754,57.912,26360.0
2019-06-26 14:20:00,63.28,63.33,63.18,63.25,33370.0,57.9029,57.9486,57.8114,57.8754,33370.0
2019-06-26 14:30:00,63.25,63.25,63.13,63.19,84337.0,57.8754,57.8754,57.7656,57.8205,84337.0
2019-06-26 14:40:00,63.18,63.28,63.18,63.21,35608.0,57.8114,57.9029,57.8114,57.8388,35608.0
2019-06-26 14:50:00,63.22,63.27,63.2,63.24,32435.0,57.848,57.8937,57.8297,57.8663,32435.0
2019-06-26 15:00:00,63.25,63.28,63.19,63.28,29700.0,57.8754,57.9029,57.8205,57.9029,29700.0
2019-06-26 15:10:00,63.27,63.28,63.2,63.24,35491.0,57.8937,57.9029,57.8297,57.8663,35491.0
2019-06-26 15:20:00,63.24,63.27,63.19,63.2,37414.0,57.8663,57.8937,57.8205,57.8297,37414.0
2019-06-26 15:30:00,63.2,63.25,63.18,63.22,65843.0,57.8297,57.8754,57.8114,57.848,65843.0
2019-06-26 15:40:00,63.23,63.26,63.16,63.2,87301.0,57.8571,57.8846,57.7931,57.8297,87301.0
2019-06-26 15:50:00,63.2,63.2,63.05,63.06,159973.0,57.8297,57.8297,57.6924,57.7016,159973.0
2019-06-27 09:30:00,63.27,63.27,62.94,63.11,52998.0,57.8937,57.8937,57.5918,57.7473,52998.0
2019-06-27 09:40:00,63.13,63.35,63.11,63.25,46909.0,57.7656,57.9669,57.7473,57.8754,46909.0
2019-06-27 09:50:00,63.26,63.3,63.18,63.2,64220.0,57.8846,57.9212,57.8114,57.8297,64220.0
2019-06-27 10:00:00,63.21,63.27,63.16,63.24,46133.0,57.8388,57.8937,57.7931,57.8663,46133.0
2019-06-27 10:10:00,63.25,63.31,63.18,63.29,50928.0,57.8754,57.9303,57.8114,57.912,50928.0
2019-06-27 10:20:00,63.3,63.45,63.29,63.31,46612.0,57.9212,58.0585,57.912,57.9303,46612.0
2019-06-27 10:30:00,63.32,63.34,63.27,63.3,45089.0,57.9395,57.9578,57.8937,57.9212,45089.0
2019-06-27 10:40:00,63.3,63.32,63.18,63.27,39268.0,57.9212,57.9395,57.8114,57.8937,39268.0
2019-06-27 10:50:00,63.27,63.35,63.25,63.34,29925.0,57.8937,57.9669,57.8754,57.9578,29925.0
2019-06-27 11:00:00,63.34,63.41,63.3,63.38,26138.0,57.9578,58.0219,57.9212,57.9944,26138.0
2019-06-27 11:10:00,63.39,63.41,63.21,63.28,43555.0,58.0035,58.0219,57.8388,57.9029,43555.0
2019-06-27 11:20:00,63.26,63.27,63.17,63.24,31595.0,57.8846,57.8937,57.8022,57.8663,31595.0
2019-06-27 11:30:00,63.24,63.32,63.19,63.3,26998.0,57.8663,57.9395,57.8205,57.9212,26998.0
2019-06-27 11:40:00,63.3,63.38,63.3,63.34,18049.0,57.9212,57.9944,57.9212,57.9578,18049.0
2019-06-27 11:50:00,63.34,63.38,63.33,63.38,22526.0,57.9578,57.9944,57.9486,57.9944,22526.0
2019-06-27 12:00:00,63.38,63.42,63.37,63.4,24441.0,57.9944,58.031,57.9852,58.0127,24441.0
2019-06-27 12:10:00,63.41,63.43,63.38,63.4,39693.0,58.0219,58.0402,57.9944,58.0127,39693.0
2019-06-27 12:20:00,63.4,63.43,63.36,63.4,24433.0,58.0127,58.0402,57.9761,58.0127,24433.0
2019-06-27 12:30:00,63.41,63.45,63.38,63.41,48714.0,58.0219,58.0585,57.9944,58.0219,48714.0
2019-06-27 12:40:00,63.41,63.42,63.33,63.4,20232.0,58.0219,58.031,57.9486,58.0127,20232.0
2019-06-27 12:50:00,63.4,63.41,63.34,63.36,25667.0,58.0127,58.0219,57.9578,57.9761,25667.0
2019-06-27 13:00:00,63.37,63.37,63.31,63.35,21783.0,57.9852,57.9852,57.9303,57.9669,21783.0
2019-06-27 13:10:00,63.35,63.35,63.28,63.28,24083.0,57.9669,57.9669,57.9029,57.9029,24083.0
2019-06-27 13:20:00,63.28,63.36,63.27,63.31,22967.0,57.9029,57.9761,57.8937,57.9303,22967.0
2019-06-27 13:30:00,63.32,63.38,63.23,63.26,60372.0,57.9395,57.9944,57.8571,57.8846,60372.0
2019-06-27 13:40:00,63.27,63.27,63.2,63.24,24227.0,57.8937,57.8937,57.8297,57.8663,24227.0
2019-06-27 13:50:00,63.24,63.25,63.19,63.22,22594.0,57.8663,57.8754,57.8205,57.848,22594.0
2019-06-27 14:00:00,63.22,63.26,63.2,63.25,20005.0,57.848,57.8846,57.8297,57.8754,20005.0
2019-06-27 14:10:00,63.25,63.33,63.25,63.29,25634.0,57.8754,57.9486,57.8754,57.912,25634.0
2019-06-27 14:20:00,63.3,63.32,63.22,63.25,31538.0,57.9212,57.9395,57.848,57.8754,31538.0
2019-06-27 14:30:00,63.24,63.37,63.23,63.34,24510.0,57.8663,57.9852,57.8571,57.9578,24510.0
2019-06-27 14:40:00,63.35,63.37,63.33,63.36,17042.0,57.9669,57.9852,57.9486,57.9761,17042.0
2019-06-27 14:50:00,63.37,63.39,63.29,63.3,27311.0,57.9852,58.0035,57.912,57.9212,27311.0
2019-06-27 15:00:00,63.3,63.38,63.3,63.3,27998.0,57.9212,57.9944,57.9212,57.9212,27998.0
2019-06-27 15:10:00,63.3,63.32,63.19,63.2,55227.0,57.9212,57.9395,57.8205,57.8297,55227.0
2019-06-27 15:20:00,63.2,63.21,63.16,63.19,73353.0,57.8297,57.8388,57.7931,57.8205,73353.0
2019-06-27 15:30:00,63.2,63.21,63.11,63.2,64724.0,57.8297,57.8388,57.7473,57.8297,64724.0
2019-06-27 15:40:00,63.2,63.22,63.16,63.18,94660.0,57.8297,57.848,57.7931,57.8114,94660.0
2019-06-27 15:50:00,63.18,63.19,63.05,63.05,255071.0,57.8114,57.8205,57.6924,57.6924,255071.0
2019-06-28 09:30:00,63.37,63.76,63.17,63.57,105563.0,57.9852,58.3421,57.8022,58.1683,105563.0
2019-06-28 09:40:00,63.56,63.58,63.42,63.45,30022.0,58.1591,58.1774,58.031,58.0585,30022.0
2019-06-28 09:50:00,63.44,63.52,63.29,63.38,55460.0,58.0493,58.1225,57.912,57.9944,55460.0
2019-06-28 10:00:00,63.37,63.45,63.29,63.42,82661.0,57.9852,58.0585,57.912,58.031,82661.0
2019-06-28 10:10:00,63.42,63.52,63.39,63.49,42859.0,58.031,58.1225,58.0035,58.0951,42859.0
2019-06-28 10:20:00,63.5,63.59,63.46,63.46,32704.0,58.1042,58.1866,58.0676,58.0676,32704.0
2019-06-28 10:30:00,63.47,63.5,63.38,63.42,86155.0,58.0768,58.1042,57.9944,58.031,86155.0
2019-06-28 10:40:00,63.42,63.51,63.35,63.47,42928.0,58.031,58.1134,57.9669,58.0768,42928.0
2019-06-28 10:50:00,63.46,63.49,63.42,63.43,195250.0,58.0676,58.0951,58.031,58.0402,195250.0
2019-06-28 11:00:00,63.44,63.45,63.36,63.41,49373.0,58.0493,58.0585,57.9761,58.0219,49373.0
2019-06-28 11:10:00,63.4,63.45,63.39,63.44,27623.0,58.0127,58.0585,58.0035,58.0493,27623.0
2019-06-28 11:20:00,63.44,63.49,63.39,63.4,40146.0,58.0493,58.0951,58.0035,58.0127,40146.0
2019-06-28 11:30:00,63.39,63.51,63.39,63.48,64991.0,58.0035,58.1134,58.0035,58.0859,64991.0
2019-06-28 11:40:00,63.48,63.49,63.42,63.45,97282.0,58.0859,58.0951,58.031,58.0585,97282.0
2019-06-28 11:50:00,63.46,63.48,63.4,63.44,36083.0,58.0676,58.0859,58.0127,58.0493,36083.0
2019-06-28 12:00:00,63.44,63.49,63.42,63.47,50617.0,58.0493,58.0951,58.031,58.0768,50617.0
2019-06-28 12:10:00,63.47,63.48,63.41,63.45,55943.0,58.0768,58.0859,58.0219,58.0585,55943.0
2019-06-28 12:20:00,63.45,63.5,63.4,63.43,79463.0,58.0585,58.1042,58.0127,58.0402,79463.0
2019-06-28 12:30:00,63.43,63.5,63.42,63.48,73988.0,58.0402,58.1042,58.031,58.0859,73988.0
2019-06-28 12:40:00,63.48,63.59,63.44,63.53,183968.0,58.0859,58.1866,58.0493,58.1317,183968.0
2019-06-28 12:50:00,63.54,63.69,63.53,63.69,29858.0,58.1408,58.2781,58.1317,58.2781,29858.0
2019-06-28 13:00:00,63.68,63.7,63.64,63.7,18448.0,58.2689,58.2872,58.2323,58.2872,18448.0
2019-06-28 13:10:00,63.69,63.72,63.65,63.68,20022.0,58.2781,58.3055,58.2415,58.2689,20022.0
2019-06-28 13:20:00,63.68,63.69,63.64,63.65,27929.0,58.2689,58.2781,58.2323,58.2415,27929.0
2019-06-28 13:30:00,63.65,63.73,63.64,63.71,29044.0,58.2415,58.3147,58.2323,58.2964,29044.0
2019-06-28 13:40:00,63.71,63.79,63.69,63.76,29595.0,58.2964,58.3696,58.2781,58.3421,29595.0
2019-06-28 13:50:00,63.75,63.78,63.68,63.69,24892.0,58.333,58.3604,58.2689,58.2781,24892.0
2019-06-28 14:00:00,63.69,63.7,63.61,63.65,33868.0,58.2781,58.2872,58.2049,58.2415,33868.0
2019-06-28 14:10:00,63.65,63.71,63.6,63.68,61914.0,58.2415,58.2964,58.1957,58.2689,61914.0
2019-06-28 14:20:00,63.69,63.78,63.66,63.78,37814.0,58.2781,58.3604,58.2506,58.3604,37814.0
2019-06-28 14:30:00,63.77,63.77,63.71,63.73,44876.0,58.3513,58.3513,58.2964,58.3147,44876.0
2019-06-28 14:40:00,63.73,63.76,63.67,63.69,40782.0,58.3147,58.3421,58.2598,58.2781,40782.0
2019-06-28 14:50:00,63.69,63.71,63.59,63.62,68356.0,58.2781,58.2964,58.1866,58.214,68356.0
2019-06-28 15:00:00,63.62,63.71,63.61,63.68,45649.0,58.214,58.2964,58.2049,58.2689,45649.0
2019-06-28 15:10:00,63.68,63.71,63.64,63.66,65101.0,58.2689,58.2964,58.2323,58.2506,65101.0
2019-06-28 15:20:00,63.67,63.69,63.65,63.65,80205.0,58.2598,58.2781,58.2415,58.2415,80205.0
2019-06-28 15:30:00,63.65,63.68,63.61,63.63,112724.0,58.2415,58.2689,58.2049,58.2232,112724.0
2019-06-28 15:40:00,63.63,63.71,63.6,63.68,130214.0,58.2232,58.2964,58.1957,58.2689,130214.0
2019-06-28 15:50:00,63.69,63.75,63.21,63.38,762857.0,58.2781,58.333,57.8388,57.9944,762857.0
2019-07-01 09:30:00,64.47,64.96,64.0,64.95,164134.0,58.9918,59.4401,58.5617,59.431,164134.0
2019-07-01 09:40:00,64.95,65.2,64.83,64.83,145777.0,59.431,59.6597,59.3212,59.3212,145777.0
2019-07-01 09:50:00,64.81,64.96,64.71,64.75,46494.0,59.3029,59.4401,59.2114,59.248,46494.0
2019-07-01 10:00:00,64.77,64.89,64.67,64.7,49835.0,59.2663,59.3761,59.1748,59.2022,49835.0
2019-07-01 10:10:00,64.7,64.7,64.51,64.57,48994.0,59.2022,59.2022,59.0284,59.0833,48994.0
2019-07-01 10:20:00,64.57,64.62,64.41,64.42,41912.0,59.0833,59.129,58.9369,58.946,41912.0
2019-07-01 10:30:00,64.42,64.45,64.25,64.3,50060.0,58.946,58.9735,58.7905,58.8362,50060.0
2019-07-01 10:40:00,64.31,64.31,64.22,64.29,55684.0,58.8454,58.8454,58.763,58.8271,55684.0
2019-07-01 10:50:00,64.29,64.36,64.26,64.31,47567.0,58.8271,58.8911,58.7996,58.8454,47567.0
2019-07-01 11:00:00,64.31,64.32,64.13,64.13,44645.0,58.8454,58.8545,58.6807,58.6807,44645.0
2019-07-01 11:10:00,64.13,64.2,64.1,64.18,44910.0,58.6807,58.7447,58.6532,58.7264,44910.0
2019-07-01 11:20:00,64.17,64.21,64.09,64.11,41268.0,58.7173,58.7539,58.6441,58.6624,41268.0
2019-07-01 11:30:00,64.11,64.29,64.11,64.28,48334.0,58.6624,58.8271,58.6624,58.8179,48334.0
2019-07-01 11:40:00,64.28,64.28,64.18,64.19,72734.0,58.8179,58.8179,58.7264,58.7356,72734.0
2019-07-01 11:50:00,64.2,64.26,64.19,64.2,31665.0,58.7447,58.7996,58.7356,58.7447,31665.0
2019-07-01 12:00:00,64.21,64.32,64.21,64.3,38524.0,58.7539,58.8545,58.7539,58.8362,38524.0
2019-07-01 12:10:00,64.31,64.36,64.29,64.31,30848.0,58.8454,58.8911,58.8271,58.8454,30848.0
2019-07-01 12:20:00,64.32,64.32,64.21,64.23,37772.0,58.8545,58.8545,58.7539,58.7722,37772.0
2019-07-01 12:30:00,64.23,64.28,64.21,64.24,32763.0,58.7722,58.8179,58.7539,58.7813,32763.0
2019-07-01 12:40:00,64.24,64.24,64.15,64.19,27657.0,58.7813,58.7813,58.699,58.7356,27657.0
2019-07-01 12:50:00,64.2,64.2,64.01,64.02,29490.0,58.7447,58.7447,58.5709,58.58,29490.0
2019-07-01 13:00:00,64.03,64.17,64.02,64.14,23318.0,58.5892,58.7173,58.58,58.6898,23318.0
2019-07-01 13:10:00,64.14,64.16,64.04,64.05,39101.0,58.6898,58.7081,58.5983,58.6075,39101.0
2019-07-01 13:20:00,64.05,64.08,63.99,64.07,27702.0,58.6075,58.6349,58.5526,58.6258,27702.0
2019-07-01 13:30:00,64.07,64.07,64.01,64.04,32040.0,58.6258,58.6258,58.5709,58.5983,32040.0
2019-07-01 13:40:00,64.05,64.08,64.01,64.04,28529.0,58.6075,58.6349,58.5709,58.5983,28529.0
2019-07-01 13:50:00,64.04,64.06,64.0,64.02,31341.0,58.5983,58.6166,58.5617,58.58,31341.0
2019-07-01 14:00:00,64.02,64.06,63.96,63.97,33621.0,58.58,58.6166,58.5251,58.5343,33621.0
2019-07-01 14:10:00,63.97,64.0,63.93,63.95,35970.0,58.5343,58.5617,58.4977,58.516,35970.0
2019-07-01 14:20:00,63.95,63.99,63.92,63.94,37231.0,58.516,58.5526,58.4885,58.5068,37231.0
2019-07-01 14:30:00,63.93,64.03,63.92,63.98,34819.0,58.4977,58.5892,58.4885,58.5434,34819.0
2019-07-01 14:40:00,63.98,63.98,63.9,63.93,41550.0,58.5434,58.5434,58.4702,58.4977,41550.0
2019-07-01 14:50:00,63.94,63.96,63.85,63.87,55191.0,58.5068,58.5251,58.4245,58.4428,55191.0
2019-07-01 15:00:00,63.87,63.98,63.85,63.97,56758.0,58.4428,58.5434,58.4245,58.5343,56758.0
2019-07-01 15:10:00,63.97,64.05,63.96,64.02,50942.0,58.5343,58.6075,58.5251,58.58,50942.0
2019-07-01 15:20:00,64.03,64.17,64.02,64.16,49004.0,58.5892,58.7173,58.58,58.7081,49004.0
2019-07-01 15:30:00,64.16,64.23,64.14,64.23,56030.0,58.7081,58.7722,58.6898,58.7722,56030.0
2019-07-01 15:40:00,64.23,64.28,64.17,64.19,84675.0,58.7722,58.8179,58.7173,58.7356,84675.0
2019-07-01 15:50:00,64.19,64.32,64.17,64.29,287273.0,58.7356,58.8545,58.7173,58.8271,287273.0
2019-07-02 09:30:00,64.44,64.55,64.11,64.28,55413.0,58.9643,59.065,58.6624,58.8179,55413.0
2019-07-02 09:40:00,64.27,64.31,64.21,64.25,35510.0,58.8088,58.8454,58.7539,58.7905,35510.0
2019-07-02 09:50:00,64.23,64.23,64.12,64.15,31366.0,58.7722,58.7722,58.6715,58.699,31366.0
2019-07-02 10:00:00,64.13,64.27,64.0,64.01,45372.0,58.6807,58.8088,58.5617,58.5709,45372.0
2019-07-02 10:10:00,64.02,64.11,63.99,64.05,50291.0,58.58,58.6624,58.5526,58.6075,50291.0
2019-07-02 10:20:00,64.04,64.06,63.93,64.05,67131.0,58.5983,58.6166,58.4977,58.6075,67131.0
2019-07-02 10:30:00,64.05,64.1,63.94,63.95,54517.0,58.6075,58.6532,58.5068,58.516,54517.0
2019-07-02 10:40:00,63.95,64.03,63.91,63.98,35849.0,58.516,58.5892,58.4794,58.5434,35849.0
2019-07-02 10:50:00,63.97,64.05,63.94,63.98,43410.0,58.5343,58.6075,58.5068,58.5434,43410.0
2019-07-02 11:00:00,63.98,64.03,63.92,64.0,50713.0,58.5434,58.5892,58.4885,58.5617,50713.0
2019-07-02 11:10:00,64.0,64.01,63.93,63.98,57391.0,58.5617,58.5709,58.4977,58.5434,57391.0
2019-07-02 11:20:00,63.97,64.0,63.88,63.89,45647.0,58.5343,58.5617,58.4519,58.4611,45647.0
2019-07-02 11:30:00,63.89,63.89,63.72,63.72,52136.0,58.4611,58.4611,58.3055,58.3055,52136.0
2019-07-02 11:40:00,63.72,63.85,63.71,63.82,99448.0,58.3055,58.4245,58.2964,58.397,99448.0
2019-07-02 11:50:00,63.83,63.84,63.72,63.8,45544.0,58.4062,58.4153,58.3055,58.3787,45544.0
2019-07-02 12:00:00,63.8,63.83,63.72,63.82,70679.0,58.3787,58.4062,58.3055,58.397,70679.0
2019-07-02 12:10:00,63.81,63.85,63.74,63.79,60686.0,58.3879,58.4245,58.3238,58.3696,60686.0
2019-07-02 12:20:00,63.79,63.88,63.7,63.74,81333.0,58.3696,58.4519,58.2872,58.3238,81333.0
2019-07-02 12:30:00,63.74,63.74,63.64,63.68,51072.0,58.3238,58.3238,58.2323,58.2689,51072.0
2019-07-02 12:40:00,63.67,63.74,63.6,63.74,33561.0,58.2598,58.3238,58.1957,58.3238,33561.0
2019-07-02 12:50:00,63.74,63.77,63.7,63.73,29191.0,58.3238,58.3513,58.2872,58.3147,29191.0
2019-07-02 13:00:00,63.73,63.81,63.68,63.79,29613.0,58.3147,58.3879,58.2689,58.3696,29613.0
2019-07-02 13:10:00,63.8,63.85,63.75,63.84,33283.0,58.3787,58.4245,58.333,58.4153,33283.0
2019-07-02 13:20:00,63.83,63.87,63.8,63.84,36229.0,58.4062,58.4428,58.3787,58.4153,36229.0
2019-07-02 13:30:00,63.85,63.88,63.8,63.87,53051.0,58.4245,58.4519,58.3787,58.4428,53051.0
2019-07-02 13:40:00,63.87,63.98,63.84,63.98,36280.0,58.4428,58.5434,58.4153,58.5434,36280.0
2019-07-02 13:50:00,63.97,63.97,63.88,63.91,37014.0,58.5343,58.5343,58.4519,58.4794,37014.0
2019-07-02 14:00:00,63.92,64.04,63.9,64.02,28846.0,58.4885,58.5983,58.4702,58.58,28846.0
2019-07-02 14:10:00,64.02,64.04,63.97,64.01,30121.0,58.58,58.5983,58.5343,58.5709,30121.0
2019-07-02 14:20:00,64.01,64.08,64.0,64.04,31940.0,58.5709,58.6349,58.5617,58.5983,31940.0
2019-07-02 14:30:00,64.05,64.1,64.03,64.09,33698.0,58.6075,58.6532,58.5892,58.6441,33698.0
2019-07-02 14:40:00,64.09,64.11,64.04,64.08,42461.0,58.6441,58.6624,58.5983,58.6349,42461.0
2019-07-02 14:50:00,64.08,64.09,63.98,64.02,37901.0,58.6349,58.6441,58.5434,58.58,37901.0
2019-07-02 15:00:00,64.01,64.1,63.99,64.08,39241.0,58.5709,58.6532,58.5526,58.6349,39241.0
2019-07-02 15:10:00,64.08,64.11,64.0,64.05,112343.0,58.6349,58.6624,58.5617,58.6075,112343.0
2019-07-02 15:20:00,64.06,64.13,64.03,64.09,90096.0,58.6166,58.6807,58.5892,58.6441,90096.0
2019-07-02 15:30:00,64.09,64.21,64.09,64.2,71511.0,58.6441,58.7539,58.6441,58.7447,71511.0
2019-07-02 15:40:00,64.2,64.26,64.16,64.17,84132.0,58.7447,58.7996,58.7081,58.7173,84132.0
2019-07-02 15:50:00,64.17,64.36,64.16,64.36,235585.0,58.7173,58.8911,58.7081,58.8911,235585.0
2019-07-03 09:30:00,64.42,64.45,63.8,63.92,158379.0,58.946,58.9735,58.3787,58.4885,158379.0
2019-07-03 09:40:00,63.93,64.2,63.79,64.19,104584.0,58.4977,58.7447,58.3696,58.7356,104584.0
2019-07-03 09:50:00,64.19,64.3,64.14,64.24,61017.0,58.7356,58.8362,58.6898,58.7813,61017.0
2019-07-03 10:00:00,64.23,64.34,64.19,64.28,68390.0,58.7722,58.8728,58.7356,58.8179,68390.0
2019-07-03 10:10:00,64.27,64.28,64.11,64.15,71955.0,58.8088,58.8179,58.6624,58.699,71955.0
2019-07-03 10:20:00,64.15,64.16,64.08,64.14,67019.0,58.699,58.7081,58.6349,58.6898,67019.0
2019-07-03 10:30:00,64.15,64.19,64.03,64.03,91348.0,58.699,58.7356,58.5892,58.5892,91348.0
2019-07-03 10:40:00,64.04,64.04,63.92,63.99,90380.0,58.5983,58.5983,58.4885,58.5526,90380.0
2019-07-03 10:50:00,63.99,64.01,63.89,63.91,61418.0,58.5526,58.5709,58.4611,58.4794,61418.0
2019-07-03 11:00:00,63.9,64.05,63.9,63.92,87341.0,58.4702,58.6075,58.4702,58.4885,87341.0
2019-07-03 11:10:00,63.91,63.92,63.83,63.86,54579.0,58.4794,58.4885,58.4062,58.4336,54579.0
2019-07-03 11:20:00,63.87,64.0,63.86,63.99,42134.0,58.4428,58.5617,58.4336,58.5526,42134.0
2019-07-03 11:30:00,63.99,64.08,63.98,64.07,101541.0,58.5526,58.6349,58.5434,58.6258,101541.0
2019-07-03 11:40:00,64.07,64.1,63.91,63.95,71747.0,58.6258,58.6532,58.4794,58.516,71747.0
2019-07-03 11:50:00,63.95,64.0,63.94,63.96,56235.0,58.516,58.5617,58.5068,58.5251,56235.0
2019-07-03 12:00:00,63.97,64.03,63.96,64.0,63985.0,58.5343,58.5892,58.5251,58.5617,63985.0
2019-07-03 12:10:00,63.99,64.07,63.97,64.0,74674.0,58.5526,58.6258,58.5343,58.5617,74674.0
2019-07-03 12:20:00,64.0,64.0,63.94,63.95,49444.0,58.5617,58.5617,58.5068,58.516,49444.0
2019-07-03 12:30:00,63.95,64.0,63.94,63.98,73074.0,58.516,58.5617,58.5068,58.5434,73074.0
2019-07-03 12:40:00,63.98,64.02,63.96,63.97,117361.0,58.5434,58.58,58.5251,58.5343,117361.0
2019-07-03 12:50:00,63.98,64.18,63.97,64.18,213362.0,58.5434,58.7264,58.5343,58.7264,213362.0
2019-07-05 09:30:00,63.74,64.08,63.69,63.96,74527.0,58.3238,58.6349,58.2781,58.5251,74527.0
2019-07-05 09:40:00,63.96,64.27,63.9,64.26,108571.0,58.5251,58.8088,58.4702,58.7996,108571.0
2019-07-05 09:50:00,64.26,64.36,64.2,64.24,66334.0,58.7996,58.8911,58.7447,58.7813,66334.0
2019-07-05 10:00:00,64.24,64.39,64.24,64.32,66301.0,58.7813,58.9186,58.7813,58.8545,66301.0
2019-07-05 10:10:00,64.3,64.31,64.12,64.2,40729.0,58.8362,58.8454,58.6715,58.7447,40729.0
2019-07-05 10:20:00,64.2,64.21,63.95,63.99,66637.0,58.7447,58.7539,58.516,58.5526,66637.0
2019-07-05 10:30:00,63.99,64.07,63.96,64.0,31820.0,58.5526,58.6258,58.5251,58.5617,31820.0
2019-07-05 10:40:00,64.0,64.07,63.99,64.06,22132.0,58.5617,58.6258,58.5526,58.6166,22132.0
2019-07-05 10:50:00,64.06,64.08,63.93,64.03,25635.0,58.6166,58.6349,58.4977,58.5892,25635.0
2019-07-05 11:00:00,64.04,64.05,63.85,63.87,75526.0,58.5983,58.6075,58.4245,58.4428,75526.0
2019-07-05 11:10:00,63.88,64.19,63.88,64.19,54266.0,58.4519,58.7356,58.4519,58.7356,54266.0
2019-07-05 11:20:00,64.2,64.26,64.13,64.25,41405.0,58.7447,58.7996,58.6807,58.7905,41405.0
2019-07-05 11:30:00,64.25,64.32,64.2,64.32,44331.0,58.7905,58.8545,58.7447,58.8545,44331.0
2019-07-05 11:40:00,64.33,64.34,64.25,64.34,66203.0,58.8637,58.8728,58.7905,58.8728,66203.0
2019-07-05 11:50:00,64.34,64.35,64.28,64.34,44454.0,58.8728,58.882,58.8179,58.8728,44454.0
2019-07-05 12:00:00,64.35,64.38,64.25,64.3,92552.0,58.882,58.9094,58.7905,58.8362,92552.0
2019-07-05 12:10:00,64.29,64.4,64.27,64.39,29419.0,58.8271,58.9277,58.8088,58.9186,29419.0
2019-07-05 12:20:00,64.4,64.44,64.36,64.41,30388.0,58.9277,58.9643,58.8911,58.9369,30388.0
2019-07-05 12:30:00,64.41,64.49,64.41,64.48,39757.0,58.9369,59.0101,58.9369,59.0009,39757.0
2019-07-05 12:40:00,64.48,64.5,64.46,64.48,67311.0,59.0009,59.0192,58.9826,59.0009,67311.0
2019-07-05 12:50:00,64.48,64.57,64.47,64.53,20971.0,59.0009,59.0833,58.9918,59.0467,20971.0
2019-07-05 13:00:00,64.53,64.62,64.52,64.61,33373.0,59.0467,59.129,59.0375,59.1199,33373.0
2019-07-05 13:10:00,64.6,64.63,64.59,64.61,27079.0,59.1107,59.1382,59.1016,59.1199,27079.0
2019-07-05 13:20:00,64.61,64.69,64.6,64.67,45344.0,59.1199,59.1931,59.1107,59.1748,45344.0
2019-07-05 13:30:00,64.68,64.7,64.58,64.59,39046.0,59.1839,59.2022,59.0924,59.1016,39046.0
2019-07-05 13:40:00,64.58,64.62,64.56,64.62,30568.0,59.0924,59.129,59.0741,59.129,30568.0
2019-07-05 13:50:00,64.62,64.64,64.57,64.64,31797.0,59.129,59.1473,59.0833,59.1473,31797.0
2019-07-05 14:00:00,64.63,64.65,64.55,64.64,47722.0,59.1382,59.1565,59.065,59.1473,47722.0
2019-07-05 14:10:00,64.65,64.68,64.63,64.66,42373.0,59.1565,59.1839,59.1382,59.1656,42373.0
2019-07-05 14:20:00,64.67,64.72,64.62,64.64,42632.0,59.1748,59.2205,59.129,59.1473,42632.0
2019-07-05 14:30:00,64.64,64.77,64.63,64.76,40793.0,59.1473,59.2663,59.1382,59.2571,40793.0
2019-07-05 14:40:00,64.76,64.83,64.73,64.81,38118.0,59.2571,59.3212,59.2297,59.3029,38118.0
2019-07-05 14:50:00,64.81,64.87,64.8,64.86,46691.0,59.3029,59.3578,59.2937,59.3486,46691.0
2019-07-05 15:00:00,64.87,64.87,64.77,64.79,44635.0,59.3578,59.3578,59.2663,59.2846,44635.0
2019-07-05 15:10:00,64.79,64.83,64.7,64.76,83819.0,59.2846,59.3212,59.2022,59.2571,83819.0
2019-07-05 15:20:00,64.77,64.8,64.75,64.79,63130.0,59.2663,59.2937,59.248,59.2846,63130.0
2019-07-05 15:30:00,64.8,64.81,64.67,64.68,67331.0,59.2937,59.3029,59.1748,59.1839,67331.0
2019-07-05 15:40:00,64.68,64.7,64.64,64.65,48979.0,59.1839,59.2022,59.1473,59.1565,48979.0
2019-07-05 15:50:00,64.65,64.72,64.51,64.72,352750.0,59.1565,59.2205,59.0284,59.2205,352750.0
2019-07-08 09:30:00,64.41,64.52,64.22,64.45,65194.0,58.9369,59.0375,58.763,58.9735,65194.0
2019-07-08 09:40:00,64.45,64.83,64.4,64.68,88492.0,58.9735,59.3212,58.9277,59.1839,88492.0
2019-07-08 09:50:00,64.69,64.69,64.46,64.48,48149.0,59.1931,59.1931,58.9826,59.0009,48149.0
2019-07-08 10:00:00,64.48,64.72,64.46,64.7,64924.0,59.0009,59.2205,58.9826,59.2022,64924.0
2019-07-08 10:10:00,64.7,64.85,64.66,64.76,29284.0,59.2022,59.3395,59.1656,59.2571,29284.0
2019-07-08 10:20:00,64.76,64.77,64.52,64.52,28645.0,59.2571,59.2663,59.0375,59.0375,28645.0
2019-07-08 10:30:00,64.52,64.52,64.3,64.38,88218.0,59.0375,59.0375,58.8362,58.9094,88218.0
2019-07-08 10:40:00,64.38,64.47,64.29,64.3,84926.0,58.9094,58.9918,58.8271,58.8362,84926.0
2019-07-08 10:50:00,64.3,64.39,64.28,64.31,38449.0,58.8362,58.9186,58.8179,58.8454,38449.0
2019-07-08 11:00:00,64.31,64.35,64.2,64.21,45616.0,58.8454,58.882,58.7447,58.7539,45616.0
2019-07-08 11:10:00,64.19,64.23,64.15,64.19,32195.0,58.7356,58.7722,58.699,58.7356,32195.0
2019-07-08 11:20:00,64.19,64.2,64.1,64.14,40014.0,58.7356,58.7447,58.6532,58.6898,40014.0
2019-07-08 11:30:00,64.14,64.15,64.05,64.1,68344.0,58.6898,58.699,58.6075,58.6532,68344.0
2019-07-08 11:40:00,64.09,64.11,63.9,63.97,52530.0,58.6441,58.6624,58.4702,58.5343,52530.0
2019-07-08 11:50:00,63.97,64.11,63.9,64.09,67555.0,58.5343,58.6624,58.4702,58.6441,67555.0
2019-07-08 12:00:00,64.09,64.11,64.02,64.05,47007.0,58.6441,58.6624,58.58,58.6075,47007.0
2019-07-08 12:10:00,64.06,64.2,64.06,64.17,52746.0,58.6166,58.7447,58.6166,58.7173,52746.0
2019-07-08 12:20:00,64.17,64.2,64.13,64.15,25251.0,58.7173,58.7447,58.6807,58.699,25251.0
2019-07-08 12:30:00,64.16,64.25,64.13,64.2,39343.0,58.7081,58.7905,58.6807,58.7447,39343.0
2019-07-08 12:40:00,64.19,64.24,64.13,64.22,22581.0,58.7356,58.7813,58.6807,58.763,22581.0
2019-07-08 12:50:00,64.22,64.28,64.19,64.28,26399.0,58.763,58.8179,58.7356,58.8179,26399.0
2019-07-08 13:00:00,64.28,64.33,64.27,64.3,42529.0,58.8179,58.8637,58.8088,58.8362,42529.0
2019-07-08 13:10:00,64.3,64.32,64.23,64.23,72373.0,58.8362,58.8545,58.7722,58.7722,72373.0
2019-07-08 13:20:00,64.23,64.24,64.15,64.19,53401.0,58.7722,58.7813,58.699,58.7356,53401.0
2019-07-08 13:30:00,64.19,64.22,64.09,64.1,32751.0,58.7356,58.763,58.6441,58.6532,32751.0
2019-07-08 13:40:00,64.1,64.12,64.05,64.06,26864.0,58.6532,58.6715,58.6075,58.6166,26864.0
2019-07-08 13:50:00,64.06,64.07,63.95,63.97,59207.0,58.6166,58.6258,58.516,58.5343,59207.0
2019-07-08 14:00:00,63.98,64.09,63.97,64.09,62090.0,58.5434,58.6441,58.5343,58.6441,62090.0
2019-07-08 14:10:00,64.08,64.09,63.95,64.05,47833.0,58.6349,58.6441,58.516,58.6075,47833.0
2019-07-08 14:20:00,64.05,64.07,63.92,63.96,42784.0,58.6075,58.6258,58.4885,58.5251,42784.0
2019-07-08 14:30:00,63.97,64.01,63.95,63.99,35240.0,58.5343,58.5709,58.516,58.5526,35240.0
2019-07-08 14:40:00,64.0,64.02,63.97,63.97,72785.0,58.5617,58.58,58.5343,58.5343,72785.0
2019-07-08 14:50:00,63.98,63.99,63.9,63.98,45962.0,58.5434,58.5526,58.4702,58.5434,45962.0
2019-07-08 15:00:00,63.98,64.01,63.96,64.01,76021.0,58.5434,58.5709,58.5251,58.5709,76021.0
2019-07-08 15:10:00,64.01,64.11,63.99,64.08,60224.0,58.5709,58.6624,58.5526,58.6349,60224.0
2019-07-08 15:20:00,64.07,64.13,64.05,64.13,54157.0,58.6258,58.6807,58.6075,58.6807,54157.0
2019-07-08 15:30:00,64.13,64.2,64.09,64.2,79975.0,58.6807,58.7447,58.6441,58.7447,79975.0
2019-07-08 15:40:00,64.2,64.2,64.13,64.14,92413.0,58.7447,58.7447,58.6807,58.6898,92413.0
2019-07-08 15:50:00,64.13,64.22,64.11,64.21,231341.0,58.6807,58.763,58.6624,58.7539,231341.0
2019-07-09 09:30:00,63.84,64.04,63.67,63.95,69787.0,58.4153,58.5983,58.2598,58.516,69787.0
2019-07-09 09:40:00,63.95,63.99,63.77,63.83,45455.0,58.516,58.5526,58.3513,58.4062,45455.0
2019-07-09 09:50:00,63.83,63.83,63.68,63.75,49911.0,58.4062,58.4062,58.2689,58.333,49911.0
2019-07-09 10:00:00,63.76,63.81,63.72,63.74,89208.0,58.3421,58.3879,58.3055,58.3238,89208.0
2019-07-09 10:10:00,63.74,63.76,63.62,63.67,112167.0,58.3238,58.3421,58.214,58.2598,112167.0
2019-07-09 10:20:00,63.66,63.78,63.63,63.74,50631.0,58.2506,58.3604,58.2232,58.3238,50631.0
2019-07-09 10:30:00,63.73,63.82,63.72,63.82,104286.0,58.3147,58.397,58.3055,58.397,104286.0
2019-07-09 10:40:00,63.82,63.96,63.79,63.92,94179.0,58.397,58.5251,58.3696,58.4885,94179.0
2019-07-09 10:50:00,63.93,63.94,63.78,63.82,102533.0,58.4977,58.5068,58.3604,58.397,102533.0
2019-07-09 11:00:00,63.82,63.93,63.8,63.85,43358.0,58.397,58.4977,58.3787,58.4245,43358.0
2019-07-09 11:10:00,63.83,63.87,63.77,63.87,31102.0,58.4062,58.4428,58.3513,58.4428,31102.0
2019-07-09 11:20:00,63.87,63.89,63.8,63.85,31477.0,58.4428,58.4611,58.3787,58.4245,31477.0
2019-07-09 11:30:00,63.83,63.97,63.82,63.96,75722.0,58.4062,58.5343,58.397,58.5251,75722.0
2019-07-09 11:40:00,63.96,63.97,63.92,63.93,26127.0,58.5251,58.5343,58.4885,58.4977,26127.0
2019-07-09 11:50:00,63.92,63.96,63.91,63.93,31869.0,58.4885,58.5251,58.4794,58.4977,31869.0
2019-07-09 12:00:00,63.93,63.95,63.86,63.93,43410.0,58.4977,58.516,58.4336,58.4977,43410.0
2019-07-09 12:10:00,63.94,64.05,63.91,64.05,49197.0,58.5068,58.6075,58.4794,58.6075,49197.0
2019-07-09 12:20:00,64.04,64.04,63.98,64.0,19049.0,58.5983,58.5983,58.5434,58.5617,19049.0
2019-07-09 12:30:00,64.0,64.02,63.98,64.01,16643.0,58.5617,58.58,58.5434,58.5709,16643.0
2019-07-09 12:40:00,64.01,64.04,63.96,63.99,87307.0,58.5709,58.5983,58.5251,58.5526,87307.0
2019-07-09 12:50:00,64.0,64.08,63.97,64.08,16877.0,58.5617,58.6349,58.5343,58.6349,16877.0
2019-07-09 13:00:00,64.07,64.11,64.05,64.09,17302.0,58.6258,58.6624,58.6075,58.6441,17302.0
2019-07-09 13:10:00,64.09,64.1,64.04,64.09,22416.0,58.6441,58.6532,58.5983,58.6441,22416.0
2019-07-09 13:20:00,64.09,64.14,64.07,64.13,18197.0,58.6441,58.6898,58.6258,58.6807,18197.0
2019-07-09 13:30:00,64.13,64.15,64.06,64.07,40300.0,58.6807,58.699,58.6166,58.6258,40300.0
2019-07-09 13:40:00,64.07,64.07,64.03,64.06,44914.0,58.6258,58.6258,58.5892,58.6166,44914.0
2019-07-09 13:50:00,64.06,64.09,64.03,64.07,37913.0,58.6166,58.6441,58.5892,58.6258,37913.0
2019-07-09 14:00:00,64.07,64.09,64.01,64.05,44072.0,58.6258,58.6441,58.5709,58.6075,44072.0
2019-07-09 14:10:00,64.05,64.11,64.04,64.06,73884.0,58.6075,58.6624,58.5983,58.6166,73884.0
2019-07-09 14:20:00,64.06,64.1,64.04,64.09,52136.0,58.6166,58.6532,58.5983,58.6441,52136.0
2019-07-09 14:30:00,64.1,64.11,64.04,64.08,65136.0,58.6532,58.6624,58.5983,58.6349,65136.0
2019-07-09 14:40:00,64.08,64.16,64.06,64.16,38740.0,58.6349,58.7081,58.6166,58.7081,38740.0
2019-07-09 14:50:00,64.17,64.32,64.16,64.32,131891.0,58.7173,58.8545,58.7081,58.8545,131891.0
2019-07-09 15:00:00,64.32,64.32,64.25,64.28,59736.0,58.8545,58.8545,58.7905,58.8179,59736.0
2019-07-09 15:10:00,64.28,64.3,64.21,64.23,56421.0,58.8179,58.8362,58.7539,58.7722,56421.0
2019-07-09 15:20:00,64.23,64.26,64.18,64.26,40879.0,58.7722,58.7996,58.7264,58.7996,40879.0
2019-07-09 15:30:00,64.26,64.37,64.23,64.36,66310.0,58.7996,58.9003,58.7722,58.8911,66310.0
2019-07-09 15:40:00,64.36,64.38,64.34,64.34,149964.0,58.8911,58.9094,58.8728,58.8728,149964.0
2019-07-09 15:50:00,64.35,64.46,64.35,64.38,398391.0,58.882,58.9826,58.882,58.9094,398391.0
2019-07-10 09:30:00,64.58,64.86,64.37,64.65,89723.0,59.0924,59.3486,58.9003,59.1565,89723.0
2019-07-10 09:40:00,64.68,64.9,64.66,64.85,54942.0,59.1839,59.3852,59.1656,59.3395,54942.0
2019-07-10 09:50:00,64.84,64.96,64.82,64.95,48513.0,59.3303,59.4401,59.312,59.431,48513.0
2019-07-10 10:00:00,64.95,64.95,64.83,64.86,38532.0,59.431,59.431,59.3212,59.3486,38532.0
2019-07-10 10:10:00,64.87,64.88,64.76,64.88,40740.0,59.3578,59.3669,59.2571,59.3669,40740.0
2019-07-10 10:20:00,64.88,64.92,64.59,64.62,62106.0,59.3669,59.4035,59.1016,59.129,62106.0
2019-07-10 10:30:00,64.62,64.74,64.55,64.62,24173.0,59.129,59.2388,59.065,59.129,24173.0
2019-07-10 10:40:00,64.61,64.61,64.52,64.55,29871.0,59.1199,59.1199,59.0375,59.065,29871.0
2019-07-10 10:50:00,64.55,64.62,64.49,64.5,42252.0,59.065,59.129,59.0101,59.0192,42252.0
2019-07-10 11:00:00,64.49,64.55,64.45,64.5,53210.0,59.0101,59.065,58.9735,59.0192,53210.0
2019-07-10 11:10:00,64.5,64.59,64.5,64.53,30875.0,59.0192,59.1016,59.0192,59.0467,30875.0
2019-07-10 11:20:00,64.52,64.59,64.48,64.54,19303.0,59.0375,59.1016,59.0009,59.0558,19303.0
2019-07-10 11:30:00,64.55,64.62,64.55,64.58,70431.0,59.065,59.129,59.065,59.0924,70431.0
2019-07-10 11:40:00,64.58,64.64,64.55,64.64,15790.0,59.0924,59.1473,59.065,59.1473,15790.0
2019-07-10 11:50:00,64.64,64.69,64.64,64.67,14305.0,59.1473,59.1931,59.1473,59.1748,14305.0
2019-07-10 12:00:00,64.67,64.73,64.59,64.63,54426.0,59.1748,59.2297,59.1016,59.1382,54426.0
2019-07-10 12:10:00,64.63,64.63,64.54,64.58,33999.0,59.1382,59.1382,59.0558,59.0924,33999.0
2019-07-10 12:20:00,64.58,64.58,64.49,64.57,14493.0,59.0924,59.0924,59.0101,59.0833,14493.0
2019-07-10 12:30:00,64.59,64.62,64.49,64.5,88943.0,59.1016,59.129,59.0101,59.0192,88943.0
2019-07-10 12:40:00,64.5,64.54,64.47,64.51,20713.0,59.0192,59.0558,58.9918,59.0284,20713.0
2019-07-10 12:50:00,64.52,64.53,64.46,64.5,35650.0,59.0375,59.0467,58.9826,59.0192,35650.0
2019-07-10 13:00:00,64.49,64.56,64.49,64.52,30939.0,59.0101,59.0741,59.0101,59.0375,30939.0
2019-07-10 13:10:00,64.53,64.53,64.46,64.5,15078.0,59.0467,59.0467,58.9826,59.0192,15078.0
2019-07-10 13:20:00,64.5,64.55,64.49,64.5,43962.0,59.0192,59.065,59.0101,59.0192,43962.0
2019-07-10 13:30:00,64.51,64.54,64.5,64.53,30833.0,59.0284,59.0558,59.0192,59.0467,30833.0
2019-07-10 13:40:00,64.53,64.54,64.49,64.5,39201.0,59.0467,59.0558,59.0101,59.0192,39201.0
2019-07-10 13:50:00,64.5,64.5,64.41,64.43,19964.0,59.0192,59.0192,58.9369,58.9552,19964.0
2019-07-10 14:00:00,64.44,64.51,64.31,64.31,58811.0,58.9643,59.0284,58.8454,58.8454,58811.0
2019-07-10 14:10:00,64.31,64.35,64.21,64.22,58478.0,58.8454,58.882,58.7539,58.763,58478.0
2019-07-10 14:20:00,64.22,64.23,64.05,64.06,145976.0,58.763,58.7722,58.6075,58.6166,145976.0
2019-07-10 14:30:00,64.07,64.11,64.0,64.01,244169.0,58.6258,58.6624,58.5617,58.5709,244169.0
2019-07-10 14:40:00,64.02,64.02,63.81,63.83,153395.0,58.58,58.58,58.3879,58.4062,153395.0
2019-07-10 14:50:00,63.82,63.89,63.79,63.79,141187.0,58.397,58.4611,58.3696,58.3696,141187.0
2019-07-10 15:00:00,63.79,63.87,63.67,63.76,218121.0,58.3696,58.4428,58.2598,58.3421,218121.0
2019-07-10 15:10:00,63.76,63.99,63.71,63.9,141723.0,58.3421,58.5526,58.2964,58.4702,141723.0
2019-07-10 15:20:00,63.9,63.99,63.87,63.97,52325.0,58.4702,58.5526,58.4428,58.5343,52325.0
2019-07-10 15:30:00,63.98,64.11,63.97,64.07,83481.0,58.5434,58.6624,58.5343,58.6258,83481.0
2019-07-10 15:40:00,64.08,64.12,64.05,64.07,65812.0,58.6349,58.6715,58.6075,58.6258,65812.0
2019-07-10 15:50:00,64.06,64.18,64.0,64.06,300138.0,58.6166,58.7264,58.5617,58.6166,300138.0
2019-07-11 09:30:00,64.35,64.41,64.09,64.38,77555.0,58.882,58.9369,58.6441,58.9094,77555.0
2019-07-11 09:40:00,64.36,64.57,64.34,64.51,38374.0,58.8911,59.0833,58.8728,59.0284,38374.0
2019-07-11 09:50:00,64.5,64.59,64.41,64.47,74838.0,59.0192,59.1016,58.9369,58.9918,74838.0
2019-07-11 10:00:00,64.47,64.58,64.46,64.55,43301.0,58.9918,59.0924,58.9826,59.065,43301.0
2019-07-11 10:10:00,64.53,64.68,64.45,64.62,35358.0,59.0467,59.1839,58.9735,59.129,35358.0
2019-07-11 10:20:00,64.6,64.69,64.54,64.66,26346.0,59.1107,59.1931,59.0558,59.1656,26346.0
2019-07-11 10:30:00,64.66,64.71,64.61,64.62,60172.0,59.1656,59.2114,59.1199,59.129,60172.0
2019-07-11 10:40:00,64.62,64.68,64.54,64.64,31526.0,59.129,59.1839,59.0558,59.1473,31526.0
2019-07-11 10:50:00,64.64,64.74,64.59,64.73,42096.0,59.1473,59.2388,59.1016,59.2297,42096.0
2019-07-11 11:00:00,64.73,64.77,64.66,64.72,51420.0,59.2297,59.2663,59.1656,59.2205,51420.0
2019-07-11 11:10:00,64.72,64.78,64.69,64.74,38069.0,59.2205,59.2754,59.1931,59.2388,38069.0
2019-07-11 11:20:00,64.73,64.75,64.68,64.72,28966.0,59.2297,59.248,59.1839,59.2205,28966.0
2019-07-11 11:30:00,64.72,64.74,64.69,64.71,34737.0,59.2205,59.2388,59.1931,59.2114,34737.0
2019-07-11 11:40:00,64.72,64.74,64.68,64.7,33230.0,59.2205,59.2388,59.1839,59.2022,33230.0
2019-07-11 11:50:00,64.7,64.74,64.68,64.73,55484.0,59.2022,59.2388,59.1839,59.2297,55484.0
2019-07-11 12:00:00,64.73,64.91,64.65,64.87,58253.0,59.2297,59.3944,59.1565,59.3578,58253.0
2019-07-11 12:10:00,64.87,64.92,64.84,64.91,29830.0,59.3578,59.4035,59.3303,59.3944,29830.0
2019-07-11 12:20:00,64.9,64.92,64.86,64.91,18285.0,59.3852,59.4035,59.3486,59.3944,18285.0
2019-07-11 12:30:00,64.91,64.94,64.87,64.92,17532.0,59.3944,59.4218,59.3578,59.4035,17532.0
2019-07-11 12:40:00,64.94,64.99,64.9,64.91,49190.0,59.4218,59.4676,59.3852,59.3944,49190.0
2019-07-11 12:50:00,64.91,64.95,64.88,64.92,80258.0,59.3944,59.431,59.3669,59.4035,80258.0
2019-07-11 13:00:00,64.92,64.92,64.82,64.84,62659.0,59.4035,59.4035,59.312,59.3303,62659.0
2019-07-11 13:10:00,64.84,64.93,64.84,64.91,33229.0,59.3303,59.4127,59.3303,59.3944,33229.0
2019-07-11 13:20:00,64.91,64.95,64.84,64.84,30951.0,59.3944,59.431,59.3303,59.3303,30951.0
2019-07-11 13:30:00,64.85,64.88,64.79,64.82,31638.0,59.3395,59.3669,59.2846,59.312,31638.0
2019-07-11 13:40:00,64.83,64.87,64.72,64.76,30497.0,59.3212,59.3578,59.2205,59.2571,30497.0
2019-07-11 13:50:00,64.77,64.8,64.71,64.79,25233.0,59.2663,59.2937,59.2114,59.2846,25233.0
2019-07-11 14:00:00,64.79,64.84,64.77,64.8,18616.0,59.2846,59.3303,59.2663,59.2937,18616.0
2019-07-11 14:10:00,64.8,64.87,64.78,64.79,24577.0,59.2937,59.3578,59.2754,59.2846,24577.0
2019-07-11 14:20:00,64.79,64.89,64.76,64.89,26438.0,59.2846,59.3761,59.2571,59.3761,26438.0
2019-07-11 14:30:00,64.88,64.97,64.88,64.97,55579.0,59.3669,59.4493,59.3669,59.4493,55579.0
2019-07-11 14:40:00,64.96,65.0,64.91,64.92,32219.0,59.4401,59.4767,59.3944,59.4035,32219.0
2019-07-11 14:50:00,64.92,65.0,64.91,64.95,56950.0,59.4035,59.4767,59.3944,59.431,56950.0
2019-07-11 15:00:00,64.95,64.99,64.91,64.96,37520.0,59.431,59.4676,59.3944,59.4401,37520.0
2019-07-11 15:10:00,64.95,64.98,64.93,64.96,35497.0,59.431,59.4584,59.4127,59.4401,35497.0
2019-07-11 15:20:00,64.96,64.96,64.93,64.94,31542.0,59.4401,59.4401,59.4127,59.4218,31542.0
2019-07-11 15:30:00,64.94,65.0,64.9,64.98,52780.0,59.4218,59.4767,59.3852,59.4584,52780.0
2019-07-11 15:40:00,64.99,65.16,64.98,65.15,91000.0,59.4676,59.6231,59.4584,59.614,91000.0
2019-07-11 15:50:00,65.15,65.42,65.13,65.3,379230.0,59.614,59.8611,59.5957,59.7513,379230.0
2019-07-12 09:30:00,65.6,65.66,65.22,65.53,105999.0,60.0258,60.0807,59.678,59.9617,105999.0
2019-07-12 09:40:00,65.54,65.62,65.37,65.37,70769.0,59.9709,60.0441,59.8153,59.8153,70769.0
2019-07-12 09:50:00,65.39,65.5,65.26,65.26,62535.0,59.8336,59.9343,59.7146,59.7146,62535.0
2019-07-12 10:00:00,65.29,65.48,65.18,65.46,59920.0,59.7421,59.916,59.6414,59.8977,59920.0
2019-07-12 10:10:00,65.46,65.54,65.43,65.49,50913.0,59.8977,59.9709,59.8702,59.9251,50913.0
2019-07-12 10:20:00,65.48,65.52,65.44,65.48,74922.0,59.916,59.9526,59.8794,59.916,74922.0
2019-07-12 10:30:00,65.48,65.51,65.31,65.32,43024.0,59.916,59.9434,59.7604,59.7696,43024.0
2019-07-12 10:40:00,65.32,65.34,65.25,65.33,37196.0,59.7696,59.7879,59.7055,59.7787,37196.0
2019-07-12 10:50:00,65.32,65.4,65.27,65.35,85985.0,59.7696,59.8428,59.7238,59.797,85985.0
2019-07-12 11:00:00,65.34,65.52,65.3,65.5,42977.0,59.7879,59.9526,59.7513,59.9343,42977.0
2019-07-12 11:10:00,65.49,65.58,65.47,65.56,40276.0,59.9251,60.0075,59.9068,59.9892,40276.0
2019-07-12 11:20:00,65.56,65.67,65.54,65.59,186244.0,59.9892,60.0898,59.9709,60.0166,186244.0
2019-07-12 11:30:00,65.58,65.66,65.57,65.6,24743.0,60.0075,60.0807,59.9983,60.0258,24743.0
2019-07-12 11:40:00,65.59,65.64,65.57,65.58,30005.0,60.0166,60.0624,59.9983,60.0075,30005.0
2019-07-12 11:50:00,65.59,65.7,65.58,65.7,32509.0,60.0166,60.1173,60.0075,60.1173,32509.0
2019-07-12 12:00:00,65.71,65.78,65.66,65.69,45464.0,60.1264,60.1905,60.0807,60.1081,45464.0
2019-07-12 12:10:00,65.68,65.7,65.64,65.7,21338.0,60.099,60.1173,60.0624,60.1173,21338.0
2019-07-12 12:20:00,65.7,65.77,65.66,65.77,22939.0,60.1173,60.1813,60.0807,60.1813,22939.0
2019-07-12 12:30:00,65.76,65.8,65.73,65.78,20821.0,60.1722,60.2088,60.1447,60.1905,20821.0
2019-07-12 12:40:00,65.78,65.79,65.71,65.72,27836.0,60.1905,60.1996,60.1264,60.1356,27836.0
2019-07-12 12:50:00,65.72,65.86,65.72,65.84,31345.0,60.1356,60.2637,60.1356,60.2454,31345.0
2019-07-12 13:00:00,65.84,65.85,65.79,65.82,235381.0,60.2454,60.2545,60.1996,60.2271,235381.0
2019-07-12 13:10:00,65.82,65.87,65.8,65.83,44728.0,60.2271,60.2728,60.2088,60.2362,44728.0
2019-07-12 13:20:00,65.82,65.91,65.75,65.89,34549.0,60.2271,60.3094,60.163,60.2911,34549.0
2019-07-12 13:30:00,65.89,65.89,65.75,65.79,50765.0,60.2911,60.2911,60.163,60.1996,50765.0
2019-07-12 13:40:00,65.79,65.81,65.74,65.75,42065.0,60.1996,60.2179,60.1539,60.163,42065.0
2019-07-12 13:50:00,65.75,65.8,65.74,65.78,26050.0,60.163,60.2088,60.1539,60.1905,26050.0
2019-07-12 14:00:00,65.78,65.78,65.66,65.69,37048.0,60.1905,60.1905,60.0807,60.1081,37048.0
2019-07-12 14:10:00,65.69,65.69,65.62,65.69,28749.0,60.1081,60.1081,60.0441,60.1081,28749.0
2019-07-12 14:20:00,65.68,65.7,65.55,65.58,39346.0,60.099,60.1173,59.98,60.0075,39346.0
2019-07-12 14:30:00,65.58,65.66,65.58,65.61,41446.0,60.0075,60.0807,60.0075,60.0349,41446.0
2019-07-12 14:40:00,65.62,65.73,65.61,65.7,19483.0,60.0441,60.1447,60.0349,60.1173,19483.0
2019-07-12 14:50:00,65.7,65.83,65.7,65.83,41805.0,60.1173,60.2362,60.1173,60.2362,41805.0
2019-07-12 15:00:00,65.84,65.84,65.72,65.75,35238.0,60.2454,60.2454,60.1356,60.163,35238.0
2019-07-12 15:10:00,65.75,65.77,65.66,65.75,52114.0,60.163,60.1813,60.0807,60.163,52114.0
2019-07-12 15:20:00,65.75,65.76,65.68,65.72,43617.0,60.163,60.1722,60.099,60.1356,43617.0
2019-07-12 15:30:00,65.72,65.78,65.7,65.7,44763.0,60.1356,60.1905,60.1173,60.1173,44763.0
2019-07-12 15:40:00,65.71,65.8,65.7,65.78,61371.0,60.1264,60.2088,60.1173,60.1905,61371.0
2019-07-12 15:50:00,65.78,65.91,65.78,65.85,155883.0,60.1905,60.3094,60.1905,60.2545,155883.0
2019-07-15 09:30:00,65.9,66.03,65.79,65.81,90218.0,60.3003,60.4192,60.1996,60.2179,90218.0
2019-07-15 09:40:00,65.81,65.89,65.6,65.63,85839.0,60.2179,60.2911,60.0258,60.0532,85839.0
2019-07-15 09:50:00,65.64,65.72,65.5,65.67,43920.0,60.0624,60.1356,59.9343,60.0898,43920.0
2019-07-15 10:00:00,65.67,65.78,65.67,65.77,43529.0,60.0898,60.1905,60.0898,60.1813,43529.0
2019-07-15 10:10:00,65.77,65.84,65.73,65.8,48829.0,60.1813,60.2454,60.1447,60.2088,48829.0
2019-07-15 10:20:00,65.81,65.84,65.78,65.8,29412.0,60.2179,60.2454,60.1905,60.2088,29412.0
2019-07-15 10:30:00,65.79,65.88,65.71,65.72,40424.0,60.1996,60.282,60.1264,60.1356,40424.0
2019-07-15 10:40:00,65.73,65.75,65.64,65.67,55261.0,60.1447,60.163,60.0624,60.0898,55261.0
2019-07-15 10:50:00,65.67,65.78,65.66,65.75,48027.0,60.0898,60.1905,60.0807,60.163,48027.0
2019-07-15 11:00:00,65.75,65.87,65.74,65.86,134811.0,60.163,60.2728,60.1539,60.2637,134811.0
2019-07-15 11:10:00,65.86,65.9,65.82,65.87,91973.0,60.2637,60.3003,60.2271,60.2728,91973.0
2019-07-15 11:20:00,65.86,65.88,65.77,65.78,41474.0,60.2637,60.282,60.1813,60.1905,41474.0
2019-07-15 11:30:00,65.79,65.81,65.7,65.81,36446.0,60.1996,60.2179,60.1173,60.2179,36446.0
2019-07-15 11:40:00,65.81,65.93,65.81,65.9,101951.0,60.2179,60.3277,60.2179,60.3003,101951.0
2019-07-15 11:50:00,65.92,66.0,65.92,65.98,82071.0,60.3186,60.3918,60.3186,60.3735,82071.0
2019-07-15 12:00:00,65.98,66.06,65.97,65.99,63696.0,60.3735,60.4467,60.3643,60.3826,63696.0
2019-07-15 12:10:00,65.99,66.09,65.98,66.03,96028.0,60.3826,60.4741,60.3735,60.4192,96028.0
2019-07-15 12:20:00,66.03,66.06,65.89,65.89,79885.0,60.4192,60.4467,60.2911,60.2911,79885.0
2019-07-15 12:30:00,65.89,65.91,65.85,65.89,30542.0,60.2911,60.3094,60.2545,60.2911,30542.0
2019-07-15 12:40:00,65.87,65.92,65.85,65.86,27471.0,60.2728,60.3186,60.2545,60.2637,27471.0
2019-07-15 12:50:00,65.86,65.91,65.8,65.91,29171.0,60.2637,60.3094,60.2088,60.3094,29171.0
2019-07-15 13:00:00,65.91,65.92,65.83,65.86,22725.0,60.3094,60.3186,60.2362,60.2637,22725.0
2019-07-15 13:10:00,65.87,65.87,65.81,65.85,16389.0,60.2728,60.2728,60.2179,60.2545,16389.0
2019-07-15 13:20:00,65.84,65.87,65.81,65.87,28327.0,60.2454,60.2728,60.2179,60.2728,28327.0
2019-07-15 13:30:00,65.87,65.97,65.82,65.94,24093.0,60.2728,60.3643,60.2271,60.3369,24093.0
2019-07-15 13:40:00,65.95,65.97,65.82,65.83,78876.0,60.346,60.3643,60.2271,60.2362,78876.0
2019-07-15 13:50:00,65.83,65.89,65.8,65.86,27244.0,60.2362,60.2911,60.2088,60.2637,27244.0
2019-07-15 14:00:00,65.85,65.87,65.73,65.73,26194.0,60.2545,60.2728,60.1447,60.1447,26194.0
2019-07-15 14:10:00,65.73,65.83,65.72,65.83,30580.0,60.1447,60.2362,60.1356,60.2362,30580.0
2019-07-15 14:20:00,65.83,65.88,65.79,65.8,67882.0,60.2362,60.282,60.1996,60.2088,67882.0
2019-07-15 14:30:00,65.8,65.83,65.75,65.78,31955.0,60.2088,60.2362,60.163,60.1905,31955.0
2019-07-15 14:40:00,65.78,65.82,65.75,65.8,24727.0,60.1905,60.2271,60.163,60.2088,24727.0
2019-07-15 14:50:00,65.8,65.87,65.78,65.82,25072.0,60.2088,60.2728,60.1905,60.2271,25072.0
2019-07-15 15:00:00,65.82,65.91,65.79,65.91,63903.0,60.2271,60.3094,60.1996,60.3094,63903.0
2019-07-15 15:10:00,65.91,65.91,65.76,65.79,38252.0,60.3094,60.3094,60.1722,60.1996,38252.0
2019-07-15 15:20:00,65.8,65.86,65.78,65.83,44242.0,60.2088,60.2637,60.1905,60.2362,44242.0
2019-07-15 15:30:00,65.83,65.86,65.76,65.77,82853.0,60.2362,60.2637,60.1722,60.1813,82853.0
2019-07-15 15:40:00,65.77,65.81,65.76,65.8,77233.0,60.1813,60.2179,60.1722,60.2088,77233.0
2019-07-15 15:50:00,65.8,65.86,65.78,65.81,220934.0,60.2088,60.2637,60.1905,60.2179,220934.0
2019-07-16 09:30:00,65.8,65.93,65.35,65.63,57136.0,60.2088,60.3277,59.797,60.0532,57136.0
2019-07-16 09:40:00,65.63,65.88,65.57,65.81,27517.0,60.0532,60.282,59.9983,60.2179,27517.0
2019-07-16 09:50:00,65.8,65.9,65.78,65.86,30326.0,60.2088,60.3003,60.1905,60.2637,30326.0
2019-07-16 10:00:00,65.84,66.11,65.82,66.08,41004.0,60.2454,60.4924,60.2271,60.465,41004.0
2019-07-16 10:10:00,66.08,66.14,66.02,66.06,39909.0,60.465,60.5199,60.4101,60.4467,39909.0
2019-07-16 10:20:00,66.08,66.17,66.08,66.17,28955.0,60.465,60.5473,60.465,60.5473,28955.0
2019-07-16 10:30:00,66.16,66.18,65.99,66.05,37256.0,60.5382,60.5565,60.3826,60.4375,37256.0
2019-07-16 10:40:00,66.06,66.31,66.06,66.27,43508.0,60.4467,60.6754,60.4467,60.6388,43508.0
2019-07-16 10:50:00,66.28,66.29,66.17,66.23,29798.0,60.648,60.6571,60.5473,60.6022,29798.0
2019-07-16 11:00:00,66.24,66.26,66.14,66.14,41369.0,60.6114,60.6297,60.5199,60.5199,41369.0
2019-07-16 11:10:00,66.15,66.21,66.13,66.14,19722.0,60.529,60.5839,60.5107,60.5199,19722.0
2019-07-16 11:20:00,66.16,66.17,66.06,66.09,22118.0,60.5382,60.5473,60.4467,60.4741,22118.0
2019-07-16 11:30:00,66.09,66.15,66.09,66.15,46031.0,60.4741,60.529,60.4741,60.529,46031.0
2019-07-16 11:40:00,66.14,66.22,66.14,66.15,29269.0,60.5199,60.5931,60.5199,60.529,29269.0
2019-07-16 11:50:00,66.15,66.16,66.07,66.09,30026.0,60.529,60.5382,60.4558,60.4741,30026.0
2019-07-16 12:00:00,66.09,66.11,65.98,66.01,34348.0,60.4741,60.4924,60.3735,60.4009,34348.0
2019-07-16 12:10:00,66.0,66.0,65.84,65.87,26277.0,60.3918,60.3918,60.2454,60.2728,26277.0
2019-07-16 12:20:00,65.86,65.96,65.85,65.89,25515.0,60.2637,60.3552,60.2545,60.2911,25515.0
2019-07-16 12:30:00,65.89,66.0,65.87,66.0,21695.0,60.2911,60.3918,60.2728,60.3918,21695.0
2019-07-16 12:40:00,66.0,66.02,65.97,66.0,16534.0,60.3918,60.4101,60.3643,60.3918,16534.0
2019-07-16 12:50:00,66.0,66.0,65.81,65.83,21160.0,60.3918,60.3918,60.2179,60.2362,21160.0
2019-07-16 13:00:00,65.83,65.97,65.82,65.96,34680.0,60.2362,60.3643,60.2271,60.3552,34680.0
2019-07-16 13:10:00,65.95,65.96,65.91,65.93,23377.0,60.346,60.3552,60.3094,60.3277,23377.0
2019-07-16 13:20:00,65.93,65.95,65.83,65.86,35983.0,60.3277,60.346,60.2362,60.2637,35983.0
2019-07-16 13:30:00,65.85,65.86,65.71,65.71,36582.0,60.2545,60.2637,60.1264,60.1264,36582.0
2019-07-16 13:40:00,65.71,65.74,65.68,65.71,53376.0,60.1264,60.1539,60.099,60.1264,53376.0
2019-07-16 13:50:00,65.7,65.75,65.65,65.67,49660.0,60.1173,60.163,60.0715,60.0898,49660.0
2019-07-16 14:00:00,65.67,65.82,65.67,65.77,29694.0,60.0898,60.2271,60.0898,60.1813,29694.0
2019-07-16 14:10:00,65.77,65.79,65.62,65.62,40500.0,60.1813,60.1996,60.0441,60.0441,40500.0
2019-07-16 14:20:00,65.63,65.67,65.58,65.59,58988.0,60.0532,60.0898,60.0075,60.0166,58988.0
2019-07-16 14:30:00,65.58,65.71,65.55,65.71,38912.0,60.0075,60.1264,59.98,60.1264,38912.0
2019-07-16 14:40:00,65.7,65.78,65.68,65.77,32365.0,60.1173,60.1905,60.099,60.1813,32365.0
2019-07-16 14:50:00,65.77,65.8,65.73,65.74,38681.0,60.1813,60.2088,60.1447,60.1539,38681.0
2019-07-16 15:00:00,65.75,65.88,65.74,65.85,51398.0,60.163,60.282,60.1539,60.2545,51398.0
2019-07-16 15:10:00,65.84,65.95,65.84,65.94,54265.0,60.2454,60.346,60.2454,60.3369,54265.0
2019-07-16 15:20:00,65.94,65.96,65.9,65.96,41159.0,60.3369,60.3552,60.3003,60.3552,41159.0
2019-07-16 15:30:00,65.95,65.99,65.92,65.98,60851.0,60.346,60.3826,60.3186,60.3735,60851.0
2019-07-16 15:40:00,65.98,66.04,65.94,65.95,89132.0,60.3735,60.4284,60.3369,60.346,89132.0
2019-07-16 15:50:00,65.96,66.03,65.94,65.94,156978.0,60.3552,60.4192,60.3369,60.3369,156978.0
2019-07-17 09:30:00,66.21,66.25,65.87,65.89,116424.0,60.5839,60.6205,60.2728,60.2911,116424.0
2019-07-17 09:40:00,65.9,66.01,65.89,65.94,134124.0,60.3003,60.4009,60.2911,60.3369,134124.0
2019-07-17 09:50:00,65.94,66.02,65.89,65.96,33087.0,60.3369,60.4101,60.2911,60.3552,33087.0
2019-07-17 10:00:00,65.97,66.01,65.5,65.5,118698.0,60.3643,60.4009,59.9343,59.9343,118698.0
2019-07-17 10:10:00,65.5,65.59,65.38,65.44,45765.0,59.9343,60.0166,59.8245,59.8794,45765.0
2019-07-17 10:20:00,65.45,65.57,65.41,65.42,30854.0,59.8885,59.9983,59.8519,59.8611,30854.0
2019-07-17 10:30:00,65.41,65.47,65.36,65.45,46488.0,59.8519,59.9068,59.8062,59.8885,46488.0
2019-07-17 10:40:00,65.45,65.45,65.14,65.22,62315.0,59.8885,59.8885,59.6048,59.678,62315.0
2019-07-17 10:50:00,65.22,65.39,65.19,65.39,46514.0,59.678,59.8336,59.6506,59.8336,46514.0
2019-07-17 11:00:00,65.39,65.61,65.38,65.45,74122.0,59.8336,60.0349,59.8245,59.8885,74122.0
2019-07-17 11:10:00,65.45,65.46,65.36,65.39,37560.0,59.8885,59.8977,59.8062,59.8336,37560.0
2019-07-17 11:20:00,65.38,65.43,65.34,65.36,32737.0,59.8245,59.8702,59.7879,59.8062,32737.0
2019-07-17 11:30:00,65.35,65.49,65.33,65.42,36904.0,59.797,59.9251,59.7787,59.8611,36904.0
2019-07-17 11:40:00,65.43,65.44,65.37,65.39,30633.0,59.8702,59.8794,59.8153,59.8336,30633.0
2019-07-17 11:50:00,65.39,65.43,65.37,65.39,24648.0,59.8336,59.8702,59.8153,59.8336,24648.0
2019-07-17 12:00:00,65.4,65.4,65.3,65.33,25021.0,59.8428,59.8428,59.7513,59.7787,25021.0
2019-07-17 12:10:00,65.33,65.35,65.24,65.34,40373.0,59.7787,59.797,59.6963,59.7879,40373.0
2019-07-17 12:20:00,65.35,65.38,65.28,65.3,24068.0,59.797,59.8245,59.733,59.7513,24068.0
2019-07-17 12:30:00,65.3,65.32,65.24,65.32,28574.0,59.7513,59.7696,59.6963,59.7696,28574.0
2019-07-17 12:40:00,65.31,65.31,65.2,65.2,26634.0,59.7604,59.7604,59.6597,59.6597,26634.0
2019-07-17 12:50:00,65.2,65.25,65.16,65.18,28392.0,59.6597,59.7055,59.6231,59.6414,28392.0
2019-07-17 13:00:00,65.17,65.2,65.12,65.19,31381.0,59.6323,59.6597,59.5865,59.6506,31381.0
2019-07-17 13:10:00,65.19,65.25,65.18,65.22,20990.0,59.6506,59.7055,59.6414,59.678,20990.0
2019-07-17 13:20:00,65.22,65.26,65.21,65.23,21323.0,59.678,59.7146,59.6689,59.6872,21323.0
2019-07-17 13:30:00,65.23,65.29,65.23,65.25,46027.0,59.6872,59.7421,59.6872,59.7055,46027.0
2019-07-17 13:40:00,65.26,65.38,65.25,65.34,28309.0,59.7146,59.8245,59.7055,59.7879,28309.0
2019-07-17 13:50:00,65.35,65.37,65.32,65.35,17077.0,59.797,59.8153,59.7696,59.797,17077.0
2019-07-17 14:00:00,65.36,65.37,65.29,65.31,74434.0,59.8062,59.8153,59.7421,59.7604,74434.0
2019-07-17 14:10:00,65.32,65.39,65.31,65.38,29953.0,59.7696,59.8336,59.7604,59.8245,29953.0
2019-07-17 14:20:00,65.39,65.42,65.36,65.39,34051.0,59.8336,59.8611,59.8062,59.8336,34051.0
2019-07-17 14:30:00,65.39,65.42,65.38,65.42,50892.0,59.8336,59.8611,59.8245,59.8611,50892.0
2019-07-17 14:40:00,65.42,65.55,65.42,65.51,59056.0,59.8611,59.98,59.8611,59.9434,59056.0
2019-07-17 14:50:00,65.5,65.5,65.43,65.5,39299.0,59.9343,59.9343,59.8702,59.9343,39299.0
2019-07-17 15:00:00,65.5,65.5,65.41,65.48,56134.0,59.9343,59.9343,59.8519,59.916,56134.0
2019-07-17 15:10:00,65.48,65.51,65.46,65.46,40598.0,59.916,59.9434,59.8977,59.8977,40598.0
2019-07-17 15:20:00,65.47,65.47,65.36,65.44,97675.0,59.9068,59.9068,59.8062,59.8794,97675.0
2019-07-17 15:30:00,65.43,65.52,65.42,65.48,74014.0,59.8702,59.9526,59.8611,59.916,74014.0
2019-07-17 15:40:00,65.49,65.49,65.41,65.48,82420.0,59.9251,59.9251,59.8519,59.916,82420.0
2019-07-17 15:50:00,65.47,65.48,65.23,65.26,249189.0,59.9068,59.916,59.6872,59.7146,249189.0
2019-07-18 09:30:00,64.79,65.62,64.3,65.57,86073.0,59.2846,60.0441,58.8362,59.9983,86073.0
2019-07-18 09:40:00,65.51,65.51,65.36,65.4,39048.0,59.9434,59.9434,59.8062,59.8428,39048.0
2019-07-18 09:50:00,65.4,65.54,65.36,65.46,19702.0,59.8428,59.9709,59.8062,59.8977,19702.0
2019-07-18 10:00:00,65.46,65.52,65.28,65.34,36095.0,59.8977,59.9526,59.733,59.7879,36095.0
2019-07-18 10:10:00,65.34,65.49,65.25,65.46,26573.0,59.7879,59.9251,59.7055,59.8977,26573.0
2019-07-18 10:20:00,65.46,65.57,65.43,65.48,28394.0,59.8977,59.9983,59.8702,59.916,28394.0
2019-07-18 10:30:00,65.49,65.59,65.38,65.41,17826.0,59.9251,60.0166,59.8245,59.8519,17826.0
2019-07-18 10:40:00,65.39,65.56,65.39,65.53,19614.0,59.8336,59.9892,59.8336,59.9617,19614.0
2019-07-18 10:50:00,65.53,65.55,65.41,65.53,70112.0,59.9617,59.98,59.8519,59.9617,70112.0
2019-07-18 11:00:00,65.53,65.54,65.27,65.27,50482.0,59.9617,59.9709,59.7238,59.7238,50482.0
2019-07-18 11:10:00,65.27,65.34,65.26,65.34,26592.0,59.7238,59.7879,59.7146,59.7879,26592.0
2019-07-18 11:20:00,65.33,65.33,65.21,65.25,33684.0,59.7787,59.7787,59.6689,59.7055,33684.0
2019-07-18 11:30:00,65.27,65.29,65.13,65.18,39348.0,59.7238,59.7421,59.5957,59.6414,39348.0
2019-07-18 11:40:00,65.17,65.17,65.08,65.09,50932.0,59.6323,59.6323,59.5499,59.5591,50932.0
2019-07-18 11:50:00,65.1,65.2,65.1,65.18,19755.0,59.5682,59.6597,59.5682,59.6414,19755.0
2019-07-18 12:00:00,65.19,65.36,65.17,65.35,35754.0,59.6506,59.8062,59.6323,59.797,35754.0
2019-07-18 12:10:00,65.36,65.47,65.36,65.39,29095.0,59.8062,59.9068,59.8062,59.8336,29095.0
2019-07-18 12:20:00,65.4,65.4,65.36,65.37,19019.0,59.8428,59.8428,59.8062,59.8153,19019.0
2019-07-18 12:30:00,65.37,65.51,65.36,65.51,82082.0,59.8153,59.9434,59.8062,59.9434,82082.0
2019-07-18 12:40:00,65.53,65.63,65.52,65.61,131228.0,59.9617,60.0532,59.9526,60.0349,131228.0
2019-07-18 12:50:00,65.61,65.62,65.58,65.59,14667.0,60.0349,60.0441,60.0075,60.0166,14667.0
2019-07-18 13:00:00,65.59,65.63,65.58,65.59,33819.0,60.0166,60.0532,60.0075,60.0166,33819.0
2019-07-18 13:10:00,65.59,65.71,65.55,65.68,34048.0,60.0166,60.1264,59.98,60.099,34048.0
2019-07-18 13:20:00,65.69,65.69,65.62,65.63,38203.0,60.1081,60.1081,60.0441,60.0532,38203.0
2019-07-18 13:30:00,65.63,65.72,65.62,65.66,46615.0,60.0532,60.1356,60.0441,60.0807,46615.0
2019-07-18 13:40:00,65.66,65.76,65.65,65.68,44549.0,60.0807,60.1722,60.0715,60.099,44549.0
2019-07-18 13:50:00,65.67,65.67,65.58,65.64,14720.0,60.0898,60.0898,60.0075,60.0624,14720.0
2019-07-18 14:00:00,65.64,65.77,65.64,65.74,18517.0,60.0624,60.1813,60.0624,60.1539,18517.0
2019-07-18 14:10:00,65.74,65.85,65.74,65.84,21406.0,60.1539,60.2545,60.1539,60.2454,21406.0
2019-07-18 14:20:00,65.84,65.92,65.84,65.89,26895.0,60.2454,60.3186,60.2454,60.2911,26895.0
2019-07-18 14:30:00,65.89,65.95,65.88,65.91,31229.0,60.2911,60.346,60.282,60.3094,31229.0
2019-07-18 14:40:00,65.9,65.94,65.83,65.84,39139.0,60.3003,60.3369,60.2362,60.2454,39139.0
2019-07-18 14:50:00,65.84,65.93,65.84,65.92,28172.0,60.2454,60.3277,60.2454,60.3186,28172.0
2019-07-18 15:00:00,65.91,66.02,65.89,65.95,34327.0,60.3094,60.4101,60.2911,60.346,34327.0
2019-07-18 15:10:00,65.93,65.98,65.87,65.89,31693.0,60.3277,60.3735,60.2728,60.2911,31693.0
2019-07-18 15:20:00,65.9,65.9,65.79,65.89,38200.0,60.3003,60.3003,60.1996,60.2911,38200.0
2019-07-18 15:30:00,65.88,65.93,65.85,65.92,44577.0,60.282,60.3277,60.2545,60.3186,44577.0
2019-07-18 15:40:00,65.92,65.94,65.78,65.78,47861.0,60.3186,60.3369,60.1905,60.1905,47861.0
2019-07-18 15:50:00,65.78,65.95,65.77,65.93,133267.0,60.1905,60.346,60.1813,60.3277,133267.0
2019-07-19 09:30:00,66.0,66.24,65.73,66.24,166768.0,60.3918,60.6114,60.1447,60.6114,166768.0
2019-07-19 09:40:00,66.19,66.27,65.93,66.08,37861.0,60.5656,60.6388,60.3277,60.465,37861.0
2019-07-19 09:50:00,66.06,66.11,65.87,65.92,20685.0,60.4467,60.4924,60.2728,60.3186,20685.0
2019-07-19 10:00:00,65.91,66.03,65.88,65.94,56282.0,60.3094,60.4192,60.282,60.3369,56282.0
2019-07-19 10:10:00,65.94,66.13,65.92,66.07,60819.0,60.3369,60.5107,60.3186,60.4558,60819.0
2019-07-19 10:20:00,66.08,66.18,66.04,66.11,26288.0,60.465,60.5565,60.4284,60.4924,26288.0
2019-07-19 10:30:00,66.1,66.19,65.97,66.05,64008.0,60.4833,60.5656,60.3643,60.4375,64008.0
2019-07-19 10:40:00,66.05,66.05,65.85,65.87,29662.0,60.4375,60.4375,60.2545,60.2728,29662.0
2019-07-19 10:50:00,65.88,65.99,65.8,65.96,28008.0,60.282,60.3826,60.2088,60.3552,28008.0
2019-07-19 11:00:00,65.94,66.0,65.89,65.98,25441.0,60.3369,60.3918,60.2911,60.3735,25441.0
2019-07-19 11:10:00,65.99,66.0,65.92,65.95,25670.0,60.3826,60.3918,60.3186,60.346,25670.0
2019-07-19 11:20:00,65.96,65.98,65.77,65.83,47043.0,60.3552,60.3735,60.1813,60.2362,47043.0
2019-07-19 11:30:00,65.83,65.91,65.62,65.64,101559.0,60.2362,60.3094,60.0441,60.0624,101559.0
2019-07-19 11:40:00,65.63,65.7,65.53,65.69,58359.0,60.0532,60.1173,59.9617,60.1081,58359.0
2019-07-19 11:50:00,65.69,65.77,65.66,65.77,37304.0,60.1081,60.1813,60.0807,60.1813,37304.0
2019-07-19 12:00:00,65.77,65.86,65.77,65.83,34739.0,60.1813,60.2637,60.1813,60.2362,34739.0
2019-07-19 12:10:00,65.82,65.9,65.79,65.84,22057.0,60.2271,60.3003,60.1996,60.2454,22057.0
2019-07-19 12:20:00,65.84,65.92,65.82,65.89,17659.0,60.2454,60.3186,60.2271,60.2911,17659.0
2019-07-19 12:30:00,65.9,65.97,65.89,65.91,18250.0,60.3003,60.3643,60.2911,60.3094,18250.0
2019-07-19 12:40:00,65.92,65.96,65.89,65.92,36332.0,60.3186,60.3552,60.2911,60.3186,36332.0
2019-07-19 12:50:00,65.91,65.92,65.78,65.78,52295.0,60.3094,60.3186,60.1905,60.1905,52295.0
2019-07-19 13:00:00,65.78,65.85,65.78,65.84,30559.0,60.1905,60.2545,60.1905,60.2454,30559.0
2019-07-19 13:10:00,65.84,65.9,65.82,65.86,11800.0,60.2454,60.3003,60.2271,60.2637,11800.0
2019-07-19 13:20:00,65.87,65.94,65.84,65.93,39928.0,60.2728,60.3369,60.2454,60.3277,39928.0
2019-07-19 13:30:00,65.93,65.98,65.87,65.88,20829.0,60.3277,60.3735,60.2728,60.282,20829.0
2019-07-19 13:40:00,65.86,65.94,65.82,65.92,19757.0,60.2637,60.3369,60.2271,60.3186,19757.0
2019-07-19 13:50:00,65.92,65.96,65.78,65.81,35511.0,60.3186,60.3552,60.1905,60.2179,35511.0
2019-07-19 14:00:00,65.81,65.83,65.56,65.56,54805.0,60.2179,60.2362,59.9892,59.9892,54805.0
2019-07-19 14:10:00,65.55,65.65,65.53,65.53,57308.0,59.98,60.0715,59.9617,59.9617,57308.0
2019-07-19 14:20:00,65.54,65.59,65.44,65.44,40539.0,59.9709,60.0166,59.8794,59.8794,40539.0
2019-07-19 14:30:00,65.45,65.51,65.35,65.41,49468.0,59.8885,59.9434,59.797,59.8519,49468.0
2019-07-19 14:40:00,65.42,65.46,65.38,65.41,32839.0,59.8611,59.8977,59.8245,59.8519,32839.0
2019-07-19 14:50:00,65.42,65.45,65.35,65.4,40926.0,59.8611,59.8885,59.797,59.8428,40926.0
2019-07-19 15:00:00,65.39,65.4,65.25,65.31,52663.0,59.8336,59.8428,59.7055,59.7604,52663.0
2019-07-19 15:10:00,65.32,65.36,65.22,65.24,67509.0,59.7696,59.8062,59.678,59.6963,67509.0
2019-07-19 15:20:00,65.23,65.41,65.13,65.41,71260.0,59.6872,59.8519,59.5957,59.8519,71260.0
2019-07-19 15:30:00,65.41,65.44,65.36,65.42,82976.0,59.8519,59.8794,59.8062,59.8611,82976.0
2019-07-19 15:40:00,65.42,65.49,65.23,65.28,79468.0,59.8611,59.9251,59.6872,59.733,79468.0
2019-07-19 15:50:00,65.29,65.35,65.03,65.14,615600.0,59.7421,59.797,59.5042,59.6048,615600.0
2019-07-22 09:30:00,65.3,65.74,65.19,65.58,100633.0,59.7513,60.1539,59.6506,60.0075,100633.0
2019-07-22 09:40:00,65.59,65.8,65.59,65.78,48150.0,60.0166,60.2088,60.0166,60.1905,48150.0
2019-07-22 09:50:00,65.81,65.91,65.71,65.72,34246.0,60.2179,60.3094,60.1264,60.1356,34246.0
2019-07-22 10:00:00,65.73,65.81,65.68,65.72,55537.0,60.1447,60.2179,60.099,60.1356,55537.0
2019-07-22 10:10:00,65.71,65.8,65.59,65.6,89219.0,60.1264,60.2088,60.0166,60.0258,89219.0
2019-07-22 10:20:00,65.59,65.73,65.56,65.68,26464.0,60.0166,60.1447,59.9892,60.099,26464.0
2019-07-22 10:30:00,65.68,65.72,65.56,65.62,38423.0,60.099,60.1356,59.9892,60.0441,38423.0
2019-07-22 10:40:00,65.62,65.62,65.46,65.5,38153.0,60.0441,60.0441,59.8977,59.9343,38153.0
2019-07-22 10:50:00,65.5,65.51,65.47,65.48,24729.0,59.9343,59.9434,59.9068,59.916,24729.0
2019-07-22 11:00:00,65.48,65.56,65.45,65.45,48217.0,59.916,59.9892,59.8885,59.8885,48217.0
2019-07-22 11:10:00,65.45,65.5,65.41,65.5,18493.0,59.8885,59.9343,59.8519,59.9343,18493.0
2019-07-22 11:20:00,65.5,65.54,65.43,65.53,38643.0,59.9343,59.9709,59.8702,59.9617,38643.0
2019-07-22 11:30:00,65.53,65.65,65.53,65.64,46916.0,59.9617,60.0715,59.9617,60.0624,46916.0
2019-07-22 11:40:00,65.64,65.65,65.55,65.6,30484.0,60.0624,60.0715,59.98,60.0258,30484.0
2019-07-22 11:50:00,65.59,65.62,65.58,65.59,29050.0,60.0166,60.0441,60.0075,60.0166,29050.0
2019-07-22 12:00:00,65.59,65.63,65.52,65.59,42309.0,60.0166,60.0532,59.9526,60.0166,42309.0
2019-07-22 12:10:00,65.59,65.76,65.57,65.69,63207.0,60.0166,60.1722,59.9983,60.1081,63207.0
2019-07-22 12:20:00,65.65,65.69,65.58,65.6,39185.0,60.0715,60.1081,60.0075,60.0258,39185.0
2019-07-22 12:30:00,65.59,65.65,65.59,65.62,35409.0,60.0166,60.0715,60.0166,60.0441,35409.0
2019-07-22 12:40:00,65.62,65.65,65.61,65.65,21922.0,60.0441,60.0715,60.0349,60.0715,21922.0
2019-07-22 12:50:00,65.65,65.71,65.62,65.7,53596.0,60.0715,60.1264,60.0441,60.1173,53596.0
2019-07-22 13:00:00,65.71,65.73,65.58,65.58,21207.0,60.1264,60.1447,60.0075,60.0075,21207.0
2019-07-22 13:10:00,65.59,65.68,65.57,65.62,44832.0,60.0166,60.099,59.9983,60.0441,44832.0
2019-07-22 13:20:00,65.62,65.66,65.61,65.64,39185.0,60.0441,60.0807,60.0349,60.0624,39185.0
2019-07-22 13:30:00,65.64,65.72,65.64,65.7,31851.0,60.0624,60.1356,60.0624,60.1173,31851.0
2019-07-22 13:40:00,65.7,65.71,65.62,65.63,26834.0,60.1173,60.1264,60.0441,60.0532,26834.0
2019-07-22 13:50:00,65.64,65.73,65.62,65.72,25381.0,60.0624,60.1447,60.0441,60.1356,25381.0
2019-07-22 14:00:00,65.72,65.73,65.64,65.64,24330.0,60.1356,60.1447,60.0624,60.0624,24330.0
2019-07-22 14:10:00,65.64,65.69,65.62,65.67,19664.0,60.0624,60.1081,60.0441,60.0898,19664.0
2019-07-22 14:20:00,65.67,65.7,65.66,65.68,20216.0,60.0898,60.1173,60.0807,60.099,20216.0
2019-07-22 14:30:00,65.68,65.68,65.62,65.64,20762.0,60.099,60.099,60.0441,60.0624,20762.0
2019-07-22 14:40:00,65.64,65.64,65.57,65.6,31641.0,60.0624,60.0624,59.9983,60.0258,31641.0
2019-07-22 14:50:00,65.61,65.69,65.6,65.66,23504.0,60.0349,60.1081,60.0258,60.0807,23504.0
2019-07-22 15:00:00,65.66,65.77,65.62,65.62,115165.0,60.0807,60.1813,60.0441,60.0441,115165.0
2019-07-22 15:10:00,65.62,65.62,65.54,65.54,28982.0,60.0441,60.0441,59.9709,59.9709,28982.0
2019-07-22 15:20:00,65.55,65.55,65.48,65.54,29459.0,59.98,59.98,59.916,59.9709,29459.0
2019-07-22 15:30:00,65.55,65.55,65.45,65.47,38716.0,59.98,59.98,59.8885,59.9068,38716.0
2019-07-22 15:40:00,65.47,65.51,65.45,65.49,44812.0,59.9068,59.9434,59.8885,59.9251,44812.0
2019-07-22 15:50:00,65.49,65.63,65.48,65.54,225624.0,59.9251,60.0532,59.916,59.9709,225624.0
2019-07-23 09:30:00,65.3,65.35,64.89,65.1,143105.0,59.7513,59.797,59.3761,59.5682,143105.0
2019-07-23 09:40:00,65.09,65.13,65.02,65.03,101867.0,59.5591,59.5957,59.495,59.5042,101867.0
2019-07-23 09:50:00,65.04,65.07,64.92,65.0,72722.0,59.5133,59.5408,59.4035,59.4767,72722.0
2019-07-23 10:00:00,65.0,65.13,64.95,65.08,149957.0,59.4767,59.5957,59.431,59.5499,149957.0
2019-07-23 10:10:00,65.07,65.32,65.01,65.27,121197.0,59.5408,59.7696,59.4859,59.7238,121197.0
2019-07-23 10:20:00,65.27,65.31,65.1,65.16,135427.0,59.7238,59.7604,59.5682,59.6231,135427.0
2019-07-23 10:30:00,65.17,65.34,65.1,65.24,114882.0,59.6323,59.7879,59.5682,59.6963,114882.0
2019-07-23 10:40:00,65.24,65.26,65.14,65.2,86854.0,59.6963,59.7146,59.6048,59.6597,86854.0
2019-07-23 10:50:00,65.2,65.28,65.19,65.26,55633.0,59.6597,59.733,59.6506,59.7146,55633.0
2019-07-23 11:00:00,65.27,65.27,65.18,65.22,79289.0,59.7238,59.7238,59.6414,59.678,79289.0
2019-07-23 11:10:00,65.22,65.29,65.2,65.2,76091.0,59.678,59.7421,59.6597,59.6597,76091.0
2019-07-23 11:20:00,65.2,65.23,65.11,65.17,81964.0,59.6597,59.6872,59.5774,59.6323,81964.0
2019-07-23 11:30:00,65.18,65.19,64.98,65.04,73251.0,59.6414,59.6506,59.4584,59.5133,73251.0
2019-07-23 11:40:00,65.05,65.05,64.96,65.04,66510.0,59.5225,59.5225,59.4401,59.5133,66510.0
2019-07-23 11:50:00,65.04,65.08,64.92,64.97,80303.0,59.5133,59.5499,59.4035,59.4493,80303.0
2019-07-23 12:00:00,64.97,65.08,64.93,65.03,41362.0,59.4493,59.5499,59.4127,59.5042,41362.0
2019-07-23 12:10:00,65.03,65.14,65.0,65.13,40594.0,59.5042,59.6048,59.4767,59.5957,40594.0
2019-07-23 12:20:00,65.13,65.14,64.98,65.02,96779.0,59.5957,59.6048,59.4584,59.495,96779.0
2019-07-23 12:30:00,65.02,65.22,65.01,65.2,31667.0,59.495,59.678,59.4859,59.6597,31667.0
2019-07-23 12:40:00,65.19,65.29,65.17,65.28,24791.0,59.6506,59.7421,59.6323,59.733,24791.0
2019-07-23 12:50:00,65.29,65.4,65.29,65.36,36066.0,59.7421,59.8428,59.7421,59.8062,36066.0
2019-07-23 13:00:00,65.37,65.45,65.31,65.45,21723.0,59.8153,59.8885,59.7604,59.8885,21723.0
2019-07-23 13:10:00,65.44,65.55,65.41,65.55,30644.0,59.8794,59.98,59.8519,59.98,30644.0
2019-07-23 13:20:00,65.55,65.57,65.49,65.53,26617.0,59.98,59.9983,59.9251,59.9617,26617.0
2019-07-23 13:30:00,65.54,65.6,65.52,65.59,27039.0,59.9709,60.0258,59.9526,60.0166,27039.0
2019-07-23 13:40:00,65.59,65.78,65.57,65.72,36378.0,60.0166,60.1905,59.9983,60.1356,36378.0
2019-07-23 13:50:00,65.73,65.8,65.67,65.76,33345.0,60.1447,60.2088,60.0898,60.1722,33345.0
2019-07-23 14:00:00,65.77,65.78,65.63,65.65,34045.0,60.1813,60.1905,60.0532,60.0715,34045.0
2019-07-23 14:10:00,65.65,65.72,65.63,65.7,29298.0,60.0715,60.1356,60.0532,60.1173,29298.0
2019-07-23 14:20:00,65.71,65.73,65.68,65.7,34036.0,60.1264,60.1447,60.099,60.1173,34036.0
2019-07-23 14:30:00,65.7,65.7,65.52,65.53,35040.0,60.1173,60.1173,59.9526,59.9617,35040.0
2019-07-23 14:40:00,65.53,65.56,65.49,65.53,26011.0,59.9617,59.9892,59.9251,59.9617,26011.0
2019-07-23 14:50:00,65.53,65.58,65.51,65.54,26394.0,59.9617,60.0075,59.9434,59.9709,26394.0
2019-07-23 15:00:00,65.54,65.67,65.53,65.66,52909.0,59.9709,60.0898,59.9617,60.0807,52909.0
2019-07-23 15:10:00,65.66,65.66,65.53,65.57,46578.0,60.0807,60.0807,59.9617,59.9983,46578.0
2019-07-23 15:20:00,65.57,65.62,65.54,65.59,23243.0,59.9983,60.0441,59.9709,60.0166,23243.0
2019-07-23 15:30:00,65.59,65.64,65.58,65.62,44222.0,60.0166,60.0624,60.0075,60.0441,44222.0
2019-07-23 15:40:00,65.62,65.68,65.59,65.66,46296.0,60.0441,60.099,60.0166,60.0807,46296.0
2019-07-23 15:50:00,65.66,65.87,65.65,65.87,285473.0,60.0807,60.2728,60.0715,60.2728,285473.0
2019-07-24 09:30:00,65.54,65.79,64.89,65.11,186944.0,59.9709,60.1996,59.3761,59.5774,186944.0
2019-07-24 09:40:00,65.14,65.36,65.09,65.33,87686.0,59.6048,59.8062,59.5591,59.7787,87686.0
2019-07-24 09:50:00,65.33,65.35,65.09,65.11,58181.0,59.7787,59.797,59.5591,59.5774,58181.0
2019-07-24 10:00:00,65.12,65.18,64.99,65.11,103637.0,59.5865,59.6414,59.4676,59.5774,103637.0
2019-07-24 10:10:00,65.12,65.14,64.83,64.97,83516.0,59.5865,59.6048,59.3212,59.4493,83516.0
2019-07-24 10:20:00,64.97,65.08,64.9,65.0,115683.0,59.4493,59.5499,59.3852,59.4767,115683.0
2019-07-24 10:30:00,65.0,65.27,64.91,65.27,124162.0,59.4767,59.7238,59.3944,59.7238,124162.0
2019-07-24 10:40:00,65.27,65.27,65.1,65.14,47694.0,59.7238,59.7238,59.5682,59.6048,47694.0
2019-07-24 10:50:00,65.13,65.26,65.05,65.26,39917.0,59.5957,59.7146,59.5225,59.7146,39917.0
2019-07-24 11:00:00,65.25,65.31,65.12,65.3,35135.0,59.7055,59.7604,59.5865,59.7513,35135.0
2019-07-24 11:10:00,65.28,65.3,65.07,65.08,61765.0,59.733,59.7513,59.5408,59.5499,61765.0
2019-07-24 11:20:00,65.09,65.13,65.0,65.1,66767.0,59.5591,59.5957,59.4767,59.5682,66767.0
2019-07-24 11:30:00,65.1,65.22,65.08,65.2,149660.0,59.5682,59.678,59.5499,59.6597,149660.0
2019-07-24 11:40:00,65.21,65.25,65.16,65.18,45669.0,59.6689,59.7055,59.6231,59.6414,45669.0
2019-07-24 11:50:00,65.17,65.21,65.04,65.06,36795.0,59.6323,59.6689,59.5133,59.5316,36795.0
2019-07-24 12:00:00,65.06,65.1,64.96,64.99,59118.0,59.5316,59.5682,59.4401,59.4676,59118.0
2019-07-24 12:10:00,65.0,65.03,64.93,64.98,63951.0,59.4767,59.5042,59.4127,59.4584,63951.0
2019-07-24 12:20:00,64.97,65.16,64.95,65.15,42409.0,59.4493,59.6231,59.431,59.614,42409.0
2019-07-24 12:30:00,65.15,65.4,65.15,65.37,55705.0,59.614,59.8428,59.614,59.8153,55705.0
2019-07-24 12:40:00,65.38,65.45,65.36,65.44,27217.0,59.8245,59.8885,59.8062,59.8794,27217.0
2019-07-24 12:50:00,65.43,65.51,65.41,65.44,27210.0,59.8702,59.9434,59.8519,59.8794,27210.0
2019-07-24 13:00:00,65.45,65.45,65.36,65.41,28729.0,59.8885,59.8885,59.8062,59.8519,28729.0
2019-07-24 13:10:00,65.41,65.47,65.38,65.47,17593.0,59.8519,59.9068,59.8245,59.9068,17593.0
2019-07-24 13:20:00,65.47,65.52,65.46,65.48,18965.0,59.9068,59.9526,59.8977,59.916,18965.0
2019-07-24 13:30:00,65.48,65.55,65.48,65.52,22855.0,59.916,59.98,59.916,59.9526,22855.0
2019-07-24 13:40:00,65.51,65.56,65.46,65.53,21651.0,59.9434,59.9892,59.8977,59.9617,21651.0
2019-07-24 13:50:00,65.52,65.58,65.51,65.58,14943.0,59.9526,60.0075,59.9434,60.0075,14943.0
2019-07-24 14:00:00,65.57,65.68,65.57,65.59,20967.0,59.9983,60.099,59.9983,60.0166,20967.0
2019-07-24 14:10:00,65.59,65.61,65.53,65.59,27390.0,60.0166,60.0349,59.9617,60.0166,27390.0
2019-07-24 14:20:00,65.59,65.61,65.55,65.58,20665.0,60.0166,60.0349,59.98,60.0075,20665.0
2019-07-24 14:30:00,65.59,65.65,65.56,65.58,26848.0,60.0166,60.0715,59.9892,60.0075,26848.0
2019-07-24 14:40:00,65.58,65.63,65.55,65.63,19345.0,60.0075,60.0532,59.98,60.0532,19345.0
2019-07-24 14:50:00,65.63,65.69,65.61,65.66,26233.0,60.0532,60.1081,60.0349,60.0807,26233.0
2019-07-24 15:00:00,65.67,65.73,65.67,65.67,25529.0,60.0898,60.1447,60.0898,60.0898,25529.0
2019-07-24 15:10:00,65.68,65.8,65.68,65.74,36133.0,60.099,60.2088,60.099,60.1539,36133.0
2019-07-24 15:20:00,65.74,65.75,65.64,65.7,62530.0,60.1539,60.163,60.0624,60.1173,62530.0
2019-07-24 15:30:00,65.69,65.75,65.66,65.72,49707.0,60.1081,60.163,60.0807,60.1356,49707.0
2019-07-24 15:40:00,65.71,65.78,65.71,65.78,51352.0,60.1264,60.1905,60.1264,60.1905,51352.0
2019-07-24 15:50:00,65.78,65.84,65.75,65.79,213595.0,60.1905,60.2454,60.163,60.1996,213595.0
2019-07-25 09:30:00,65.81,65.95,65.31,65.95,136352.0,60.2179,60.346,59.7604,60.346,136352.0
2019-07-25 09:40:00,65.95,65.98,65.56,65.6,58856.0,60.346,60.3735,59.9892,60.0258,58856.0
2019-07-25 09:50:00,65.59,65.77,65.51,65.73,66042.0,60.0166,60.1813,59.9434,60.1447,66042.0
2019-07-25 10:00:00,65.74,65.77,65.63,65.69,44600.0,60.1539,60.1813,60.0532,60.1081,44600.0
2019-07-25 10:10:00,65.7,65.73,65.64,65.64,25020.0,60.1173,60.1447,60.0624,60.0624,25020.0
2019-07-25 10:20:00,65.66,65.68,65.51,65.55,22859.0,60.0807,60.099,59.9434,59.98,22859.0
2019-07-25 10:30:00,65.56,65.71,65.51,65.69,84900.0,59.9892,60.1264,59.9434,60.1081,84900.0
2019-07-25 10:40:00,65.71,65.79,65.7,65.77,24841.0,60.1264,60.1996,60.1173,60.1813,24841.0
2019-07-25 10:50:00,65.78,65.79,65.72,65.74,42328.0,60.1905,60.1996,60.1356,60.1539,42328.0
2019-07-25 11:00:00,65.74,65.79,65.74,65.77,53797.0,60.1539,60.1996,60.1539,60.1813,53797.0
2019-07-25 11:10:00,65.77,65.89,65.68,65.68,107856.0,60.1813,60.2911,60.099,60.099,107856.0
2019-07-25 11:20:00,65.69,65.72,65.61,65.62,53869.0,60.1081,60.1356,60.0349,60.0441,53869.0
2019-07-25 11:30:00,65.62,65.63,65.53,65.58,42931.0,60.0441,60.0532,59.9617,60.0075,42931.0
2019-07-25 11:40:00,65.58,65.66,65.58,65.59,36965.0,60.0075,60.0807,60.0075,60.0166,36965.0
2019-07-25 11:50:00,65.6,65.61,65.52,65.56,41224.0,60.0258,60.0349,59.9526,59.9892,41224.0
2019-07-25 12:00:00,65.56,65.65,65.45,65.63,65895.0,59.9892,60.0715,59.8885,60.0532,65895.0
2019-07-25 12:10:00,65.63,65.75,65.61,65.75,20050.0,60.0532,60.163,60.0349,60.163,20050.0
2019-07-25 12:20:00,65.75,65.88,65.75,65.86,40670.0,60.163,60.282,60.163,60.2637,40670.0
2019-07-25 12:30:00,65.86,65.89,65.63,65.63,44149.0,60.2637,60.2911,60.0532,60.0532,44149.0
2019-07-25 12:40:00,65.62,65.7,65.54,65.7,38558.0,60.0441,60.1173,59.9709,60.1173,38558.0
2019-07-25 12:50:00,65.7,65.8,65.68,65.78,43548.0,60.1173,60.2088,60.099,60.1905,43548.0
2019-07-25 13:00:00,65.77,65.77,65.69,65.73,21407.0,60.1813,60.1813,60.1081,60.1447,21407.0
2019-07-25 13:10:00,65.73,65.76,65.68,65.73,22414.0,60.1447,60.1722,60.099,60.1447,22414.0
2019-07-25 13:20:00,65.73,65.78,65.7,65.78,25974.0,60.1447,60.1905,60.1173,60.1905,25974.0
2019-07-25 13:30:00,65.78,65.86,65.77,65.84,25080.0,60.1905,60.2637,60.1813,60.2454,25080.0
2019-07-25 13:40:00,65.84,65.9,65.84,65.89,21779.0,60.2454,60.3003,60.2454,60.2911,21779.0
2019-07-25 13:50:00,65.89,65.91,65.78,65.78,36547.0,60.2911,60.3094,60.1905,60.1905,36547.0
2019-07-25 14:00:00,65.77,65.92,65.77,65.91,23319.0,60.1813,60.3186,60.1813,60.3094,23319.0
2019-07-25 14:10:00,65.92,65.98,65.9,65.95,34990.0,60.3186,60.3735,60.3003,60.346,34990.0
2019-07-25 14:20:00,65.95,66.01,65.95,65.98,35100.0,60.346,60.4009,60.346,60.3735,35100.0
2019-07-25 14:30:00,65.97,65.99,65.92,65.93,25955.0,60.3643,60.3826,60.3186,60.3277,25955.0
2019-07-25 14:40:00,65.92,65.95,65.87,65.92,35073.0,60.3186,60.346,60.2728,60.3186,35073.0
2019-07-25 14:50:00,65.92,65.94,65.81,65.86,27106.0,60.3186,60.3369,60.2179,60.2637,27106.0
2019-07-25 15:00:00,65.85,65.89,65.71,65.73,51735.0,60.2545,60.2911,60.1264,60.1447,51735.0
2019-07-25 15:10:00,65.72,65.74,65.67,65.7,58172.0,60.1356,60.1539,60.0898,60.1173,58172.0
2019-07-25 15:20:00,65.7,65.81,65.68,65.81,45992.0,60.1173,60.2179,60.099,60.2179,45992.0
2019-07-25 15:30:00,65.81,65.86,65.72,65.72,53693.0,60.2179,60.2637,60.1356,60.1356,53693.0
2019-07-25 15:40:00,65.72,65.79,65.7,65.77,56293.0,60.1356,60.1996,60.1173,60.1813,56293.0
2019-07-25 15:50:00,65.77,65.84,65.66,65.78,232583.0,60.1813,60.2454,60.0807,60.1905,232583.0
2019-07-26 09:30:00,65.76,66.1,65.75,65.93,101978.0,60.1722,60.4833,60.163,60.3277,101978.0
2019-07-26 09:40:00,65.94,65.99,65.89,65.95,22402.0,60.3369,60.3826,60.2911,60.346,22402.0
2019-07-26 09:50:00,65.97,66.22,65.97,66.2,24075.0,60.3643,60.5931,60.3643,60.5748,24075.0
2019-07-26 10:00:00,66.19,66.34,66.15,66.31,20493.0,60.5656,60.7029,60.529,60.6754,20493.0
2019-07-26 10:10:00,66.32,66.32,66.15,66.21,34010.0,60.6846,60.6846,60.529,60.5839,34010.0
2019-07-26 10:20:00,66.19,66.22,66.13,66.17,16030.0,60.5656,60.5931,60.5107,60.5473,16030.0
2019-07-26 10:30:00,66.18,66.3,66.18,66.29,14859.0,60.5565,60.6663,60.5565,60.6571,14859.0
2019-07-26 10:40:00,66.29,66.33,66.2,66.29,28763.0,60.6571,60.6937,60.5748,60.6571,28763.0
2019-07-26 10:50:00,66.28,66.35,66.23,66.25,49397.0,60.648,60.712,60.6022,60.6205,49397.0
2019-07-26 11:00:00,66.24,66.3,66.21,66.25,20895.0,60.6114,60.6663,60.5839,60.6205,20895.0
2019-07-26 11:10:00,66.26,66.31,66.2,66.23,11342.0,60.6297,60.6754,60.5748,60.6022,11342.0
2019-07-26 11:20:00,66.23,66.29,66.21,66.28,16302.0,60.6022,60.6571,60.5839,60.648,16302.0
2019-07-26 11:30:00,66.28,66.41,66.28,66.39,16563.0,60.648,60.7669,60.648,60.7486,16563.0
2019-07-26 11:40:00,66.39,66.42,66.34,66.42,20859.0,60.7486,60.7761,60.7029,60.7761,20859.0
2019-07-26 11:50:00,66.42,66.46,66.4,66.43,23414.0,60.7761,60.8127,60.7578,60.7852,23414.0
2019-07-26 12:00:00,66.43,66.48,66.41,66.47,18623.0,60.7852,60.831,60.7669,60.8218,18623.0
2019-07-26 12:10:00,66.47,66.48,66.31,66.33,18932.0,60.8218,60.831,60.6754,60.6937,18932.0
2019-07-26 12:20:00,66.33,66.39,66.32,66.38,12265.0,60.6937,60.7486,60.6846,60.7395,12265.0
2019-07-26 12:30:00,66.37,66.4,66.35,66.4,21478.0,60.7303,60.7578,60.712,60.7578,21478.0
2019-07-26 12:40:00,66.41,66.43,66.38,66.39,11588.0,60.7669,60.7852,60.7395,60.7486,11588.0
2019-07-26 12:50:00,66.39,66.46,66.39,66.42,12129.0,60.7486,60.8127,60.7486,60.7761,12129.0
2019-07-26 13:00:00,66.42,66.46,66.41,66.43,8700.0,60.7761,60.8127,60.7669,60.7852,8700.0
2019-07-26 13:10:00,66.43,66.5,66.41,66.41,20414.0,60.7852,60.8493,60.7669,60.7669,20414.0
2019-07-26 13:20:00,66.42,66.44,66.36,66.37,17204.0,60.7761,60.7944,60.7212,60.7303,17204.0
2019-07-26 13:30:00,66.36,66.36,66.29,66.34,25733.0,60.7212,60.7212,60.6571,60.7029,25733.0
2019-07-26 13:40:00,66.34,66.35,66.29,66.31,14671.0,60.7029,60.712,60.6571,60.6754,14671.0
2019-07-26 13:50:00,66.3,66.41,66.3,66.39,25344.0,60.6663,60.7669,60.6663,60.7486,25344.0
2019-07-26 14:00:00,66.39,66.4,66.34,66.36,8887.0,60.7486,60.7578,60.7029,60.7212,8887.0
2019-07-26 14:10:00,66.36,66.38,66.34,66.34,17675.0,60.7212,60.7395,60.7029,60.7029,17675.0
2019-07-26 14:20:00,66.34,66.35,66.32,66.33,14257.0,60.7029,60.712,60.6846,60.6937,14257.0
2019-07-26 14:30:00,66.32,66.34,66.3,66.31,13764.0,60.6846,60.7029,60.6663,60.6754,13764.0
2019-07-26 14:40:00,66.32,66.42,66.31,66.4,20894.0,60.6846,60.7761,60.6754,60.7578,20894.0
2019-07-26 14:50:00,66.39,66.44,66.39,66.44,20851.0,60.7486,60.7944,60.7486,60.7944,20851.0
2019-07-26 15:00:00,66.43,66.44,66.4,66.41,16492.0,60.7852,60.7944,60.7578,60.7669,16492.0
2019-07-26 15:10:00,66.4,66.44,66.37,66.42,23948.0,60.7578,60.7944,60.7303,60.7761,23948.0
2019-07-26 15:20:00,66.42,66.44,66.4,66.42,20931.0,60.7761,60.7944,60.7578,60.7761,20931.0
2019-07-26 15:30:00,66.42,66.47,66.41,66.45,37560.0,60.7761,60.8218,60.7669,60.8035,37560.0
2019-07-26 15:40:00,66.45,66.47,66.42,66.47,43363.0,60.8035,60.8218,60.7761,60.8218,43363.0
2019-07-26 15:50:00,66.48,66.48,66.33,66.4,173780.0,60.831,60.831,60.6937,60.7578,173780.0
2019-07-29 09:30:00,66.36,66.47,66.22,66.22,73550.0,60.7212,60.8218,60.5931,60.5931,73550.0
2019-07-29 09:40:00,66.23,66.26,66.03,66.06,63509.0,60.6022,60.6297,60.4192,60.4467,63509.0
2019-07-29 09:50:00,66.06,66.09,65.88,65.88,33123.0,60.4467,60.4741,60.282,60.282,33123.0
2019-07-29 10:00:00,65.89,66.01,65.86,65.89,27173.0,60.2911,60.4009,60.2637,60.2911,27173.0
2019-07-29 10:10:00,65.89,65.89,65.69,65.72,64325.0,60.2911,60.2911,60.1081,60.1356,64325.0
2019-07-29 10:20:00,65.71,65.81,65.64,65.77,41772.0,60.1264,60.2179,60.0624,60.1813,41772.0
2019-07-29 10:30:00,65.77,65.82,65.68,65.69,33030.0,60.1813,60.2271,60.099,60.1081,33030.0
2019-07-29 10:40:00,65.69,65.69,65.56,65.6,39930.0,60.1081,60.1081,59.9892,60.0258,39930.0
2019-07-29 10:50:00,65.6,65.64,65.43,65.45,54868.0,60.0258,60.0624,59.8702,59.8885,54868.0
2019-07-29 11:00:00,65.46,65.62,65.43,65.56,49545.0,59.8977,60.0441,59.8702,59.9892,49545.0
2019-07-29 11:10:00,65.56,65.63,65.55,65.6,36588.0,59.9892,60.0532,59.98,60.0258,36588.0
2019-07-29 11:20:00,65.61,65.62,65.53,65.55,29393.0,60.0349,60.0441,59.9617,59.98,29393.0
2019-07-29 11:30:00,65.55,65.7,65.54,65.69,53957.0,59.98,60.1173,59.9709,60.1081,53957.0
2019-07-29 11:40:00,65.69,65.74,65.65,65.67,37902.0,60.1081,60.1539,60.0715,60.0898,37902.0
2019-07-29 11:50:00,65.68,65.78,65.64,65.77,69775.0,60.099,60.1905,60.0624,60.1813,69775.0
2019-07-29 12:00:00,65.77,65.77,65.62,65.69,45954.0,60.1813,60.1813,60.0441,60.1081,45954.0
2019-07-29 12:10:00,65.7,65.72,65.64,65.66,38602.0,60.1173,60.1356,60.0624,60.0807,38602.0
2019-07-29 12:20:00,65.66,65.78,65.66,65.78,39058.0,60.0807,60.1905,60.0807,60.1905,39058.0
2019-07-29 12:30:00,65.78,65.8,65.72,65.72,31204.0,60.1905,60.2088,60.1356,60.1356,31204.0
2019-07-29 12:40:00,65.73,65.81,65.71,65.81,23733.0,60.1447,60.2179,60.1264,60.2179,23733.0
2019-07-29 12:50:00,65.81,65.85,65.78,65.84,21883.0,60.2179,60.2545,60.1905,60.2454,21883.0
2019-07-29 13:00:00,65.85,65.88,65.8,65.84,22956.0,60.2545,60.282,60.2088,60.2454,22956.0
2019-07-29 13:10:00,65.85,65.91,65.85,65.88,22146.0,60.2545,60.3094,60.2545,60.282,22146.0
2019-07-29 13:20:00,65.88,65.91,65.85,65.88,24169.0,60.282,60.3094,60.2545,60.282,24169.0
2019-07-29 13:30:00,65.88,65.91,65.85,65.88,21455.0,60.282,60.3094,60.2545,60.282,21455.0
2019-07-29 13:40:00,65.88,65.94,65.87,65.94,25669.0,60.282,60.3369,60.2728,60.3369,25669.0
2019-07-29 13:50:00,65.94,65.94,65.88,65.9,21402.0,60.3369,60.3369,60.282,60.3003,21402.0
2019-07-29 14:00:00,65.9,65.93,65.84,65.86,21393.0,60.3003,60.3277,60.2454,60.2637,21393.0
2019-07-29 14:10:00,65.87,65.91,65.87,65.88,16360.0,60.2728,60.3094,60.2728,60.282,16360.0
2019-07-29 14:20:00,65.89,65.92,65.87,65.87,22947.0,60.2911,60.3186,60.2728,60.2728,22947.0
2019-07-29 14:30:00,65.87,65.89,65.84,65.86,23243.0,60.2728,60.2911,60.2454,60.2637,23243.0
2019-07-29 14:40:00,65.86,65.9,65.85,65.89,27650.0,60.2637,60.3003,60.2545,60.2911,27650.0
2019-07-29 14:50:00,65.89,65.97,65.88,65.94,29146.0,60.2911,60.3643,60.282,60.3369,29146.0
2019-07-29 15:00:00,65.94,65.96,65.89,65.91,27619.0,60.3369,60.3552,60.2911,60.3094,27619.0
2019-07-29 15:10:00,65.9,65.94,65.88,65.91,27776.0,60.3003,60.3369,60.282,60.3094,27776.0
2019-07-29 15:20:00,65.92,65.97,65.9,65.97,26358.0,60.3186,60.3643,60.3003,60.3643,26358.0
2019-07-29 15:30:00,65.97,66.01,65.94,65.98,43553.0,60.3643,60.4009,60.3369,60.3735,43553.0
2019-07-29 15:40:00,65.98,66.03,65.96,66.02,52328.0,60.3735,60.4192,60.3552,60.4101,52328.0
2019-07-29 15:50:00,66.03,66.07,65.98,66.03,156048.0,60.4192,60.4558,60.3735,60.4192,156048.0
2019-07-30 09:30:00,65.66,65.66,65.4,65.41,96100.0,60.0807,60.0807,59.8428,59.8519,96100.0
2019-07-30 09:40:00,65.41,65.56,65.35,65.37,101947.0,59.8519,59.9892,59.797,59.8153,101947.0
2019-07-30 09:50:00,65.37,65.37,65.22,65.24,43921.0,59.8153,59.8153,59.678,59.6963,43921.0
2019-07-30 10:00:00,65.24,65.48,65.18,65.41,81090.0,59.6963,59.916,59.6414,59.8519,81090.0
2019-07-30 10:10:00,65.41,65.41,65.21,65.28,42940.0,59.8519,59.8519,59.6689,59.733,42940.0
2019-07-30 10:20:00,65.29,65.36,65.25,65.35,37960.0,59.7421,59.8062,59.7055,59.797,37960.0
2019-07-30 10:30:00,65.36,65.43,65.33,65.37,30863.0,59.8062,59.8702,59.7787,59.8153,30863.0
2019-07-30 10:40:00,65.37,65.37,65.23,65.31,33250.0,59.8153,59.8153,59.6872,59.7604,33250.0
2019-07-30 10:50:00,65.31,65.31,65.25,65.28,26979.0,59.7604,59.7604,59.7055,59.733,26979.0
2019-07-30 11:00:00,65.27,65.42,65.26,65.39,33917.0,59.7238,59.8611,59.7146,59.8336,33917.0
2019-07-30 11:10:00,65.38,65.41,65.35,65.39,25534.0,59.8245,59.8519,59.797,59.8336,25534.0
2019-07-30 11:20:00,65.39,65.47,65.36,65.41,29521.0,59.8336,59.9068,59.8062,59.8519,29521.0
2019-07-30 11:30:00,65.42,65.51,65.38,65.39,25595.0,59.8611,59.9434,59.8245,59.8336,25595.0
2019-07-30 11:40:00,65.39,65.4,65.31,65.34,19657.0,59.8336,59.8428,59.7604,59.7879,19657.0
2019-07-30 11:50:00,65.35,65.39,65.32,65.34,41524.0,59.797,59.8336,59.7696,59.7879,41524.0
2019-07-30 12:00:00,65.34,65.39,65.29,65.38,22268.0,59.7879,59.8336,59.7421,59.8245,22268.0
2019-07-30 12:10:00,65.39,65.52,65.37,65.49,35979.0,59.8336,59.9526,59.8153,59.9251,35979.0
2019-07-30 12:20:00,65.5,65.54,65.45,65.53,40119.0,59.9343,59.9709,59.8885,59.9617,40119.0
2019-07-30 12:30:00,65.53,65.54,65.42,65.45,89074.0,59.9617,59.9709,59.8611,59.8885,89074.0
2019-07-30 12:40:00,65.45,65.53,65.44,65.45,42311.0,59.8885,59.9617,59.8794,59.8885,42311.0
2019-07-30 12:50:00,65.45,65.45,65.35,65.37,26776.0,59.8885,59.8885,59.797,59.8153,26776.0
2019-07-30 13:00:00,65.38,65.4,65.35,65.39,24379.0,59.8245,59.8428,59.797,59.8336,24379.0
2019-07-30 13:10:00,65.38,65.44,65.36,65.41,42727.0,59.8245,59.8794,59.8062,59.8519,42727.0
2019-07-30 13:20:00,65.42,65.42,65.34,65.36,30331.0,59.8611,59.8611,59.7879,59.8062,30331.0
2019-07-30 13:30:00,65.37,65.39,65.34,65.34,33822.0,59.8153,59.8336,59.7879,59.7879,33822.0
2019-07-30 13:40:00,65.34,65.39,65.33,65.33,17566.0,59.7879,59.8336,59.7787,59.7787,17566.0
2019-07-30 13:50:00,65.34,65.39,65.3,65.31,30502.0,59.7879,59.8336,59.7513,59.7604,30502.0
2019-07-30 14:00:00,65.3,65.51,65.3,65.47,41278.0,59.7513,59.9434,59.7513,59.9068,41278.0
2019-07-30 14:10:00,65.47,65.48,65.38,65.4,53309.0,59.9068,59.916,59.8245,59.8428,53309.0
2019-07-30 14:20:00,65.4,65.41,65.21,65.23,60420.0,59.8428,59.8519,59.6689,59.6872,60420.0
2019-07-30 14:30:00,65.22,65.29,65.22,65.22,26922.0,59.678,59.7421,59.678,59.678,26922.0
2019-07-30 14:40:00,65.23,65.25,65.14,65.22,51961.0,59.6872,59.7055,59.6048,59.678,51961.0
2019-07-30 14:50:00,65.22,65.25,65.14,65.15,35327.0,59.678,59.7055,59.6048,59.614,35327.0
2019-07-30 15:00:00,65.15,65.19,65.13,65.14,45169.0,59.614,59.6506,59.5957,59.6048,45169.0
2019-07-30 15:10:00,65.15,65.29,65.1,65.2,77214.0,59.614,59.7421,59.5682,59.6597,77214.0
2019-07-30 15:20:00,65.2,65.21,65.12,65.13,41087.0,59.6597,59.6689,59.5865,59.5957,41087.0
2019-07-30 15:30:00,65.13,65.17,65.09,65.14,66259.0,59.5957,59.6323,59.5591,59.6048,66259.0
2019-07-30 15:40:00,65.13,65.26,65.11,65.23,111711.0,59.5957,59.7146,59.5774,59.6872,111711.0
2019-07-30 15:50:00,65.23,65.33,65.21,65.33,260637.0,59.6872,59.7787,59.6689,59.7787,260637.0
2019-07-31 09:30:00,65.45,65.6,65.24,65.55,113782.0,59.8885,60.0258,59.6963,59.98,113782.0
2019-07-31 09:40:00,65.56,65.59,65.29,65.49,168967.0,59.9892,60.0166,59.7421,59.9251,168967.0
2019-07-31 09:50:00,65.48,65.69,65.41,65.65,49891.0,59.916,60.1081,59.8519,60.0715,49891.0
2019-07-31 10:00:00,65.64,65.89,65.63,65.86,58838.0,60.0624,60.2911,60.0532,60.2637,58838.0
2019-07-31 10:10:00,65.86,66.05,65.85,66.04,80664.0,60.2637,60.4375,60.2545,60.4284,80664.0
2019-07-31 10:20:00,66.05,66.08,65.87,65.93,40559.0,60.4375,60.465,60.2728,60.3277,40559.0
2019-07-31 10:30:00,65.93,65.95,65.72,65.81,50527.0,60.3277,60.346,60.1356,60.2179,50527.0
2019-07-31 10:40:00,65.81,65.87,65.78,65.84,89946.0,60.2179,60.2728,60.1905,60.2454,89946.0
2019-07-31 10:50:00,65.84,65.9,65.8,65.82,64759.0,60.2454,60.3003,60.2088,60.2271,64759.0
2019-07-31 11:00:00,65.82,65.95,65.8,65.95,38556.0,60.2271,60.346,60.2088,60.346,38556.0
2019-07-31 11:10:00,65.95,65.98,65.9,65.94,33477.0,60.346,60.3735,60.3003,60.3369,33477.0
2019-07-31 11:20:00,65.94,66.02,65.91,65.94,165947.0,60.3369,60.4101,60.3094,60.3369,165947.0
2019-07-31 11:30:00,65.95,65.95,65.83,65.84,64144.0,60.346,60.346,60.2362,60.2454,64144.0
2019-07-31 11:40:00,65.84,65.87,65.79,65.8,78267.0,60.2454,60.2728,60.1996,60.2088,78267.0
2019-07-31 11:50:00,65.8,65.81,65.68,65.72,80260.0,60.2088,60.2179,60.099,60.1356,80260.0
2019-07-31 12:00:00,65.72,65.75,65.69,65.73,49107.0,60.1356,60.163,60.1081,60.1447,49107.0
2019-07-31 12:10:00,65.73,65.8,65.69,65.72,71016.0,60.1447,60.2088,60.1081,60.1356,71016.0
2019-07-31 12:20:00,65.71,65.75,65.66,65.73,49411.0,60.1264,60.163,60.0807,60.1447,49411.0
2019-07-31 12:30:00,65.73,65.79,65.7,65.73,42050.0,60.1447,60.1996,60.1173,60.1447,42050.0
2019-07-31 12:40:00,65.73,65.74,65.7,65.72,23966.0,60.1447,60.1539,60.1173,60.1356,23966.0
2019-07-31 12:50:00,65.72,65.79,65.7,65.75,69187.0,60.1356,60.1996,60.1173,60.163,69187.0
2019-07-31 13:00:00,65.76,65.77,65.69,65.73,57762.0,60.1722,60.1813,60.1081,60.1447,57762.0
2019-07-31 13:10:00,65.73,65.73,65.63,65.66,45787.0,60.1447,60.1447,60.0532,60.0807,45787.0
2019-07-31 13:20:00,65.66,65.71,65.65,65.67,50452.0,60.0807,60.1264,60.0715,60.0898,50452.0
2019-07-31 13:30:00,65.68,65.68,65.55,65.59,72908.0,60.099,60.099,59.98,60.0166,72908.0
2019-07-31 13:40:00,65.59,65.68,65.58,65.68,46003.0,60.0166,60.099,60.0075,60.099,46003.0
2019-07-31 13:50:00,65.67,65.71,65.6,65.69,62566.0,60.0898,60.1264,60.0258,60.1081,62566.0
2019-07-31 14:00:00,65.68,65.68,65.37,65.62,85024.0,60.099,60.099,59.8153,60.0441,85024.0
2019-07-31 14:10:00,65.59,65.65,65.5,65.51,55763.0,60.0166,60.0715,59.9343,59.9434,55763.0
2019-07-31 14:20:00,65.5,65.54,65.43,65.53,60130.0,59.9343,59.9709,59.8702,59.9617,60130.0
2019-07-31 14:30:00,65.53,65.64,65.28,65.29,126497.0,59.9617,60.0624,59.733,59.7421,126497.0
2019-07-31 14:40:00,65.29,65.33,64.84,64.88,132231.0,59.7421,59.7787,59.3303,59.3669,132231.0
2019-07-31 14:50:00,64.88,64.96,64.24,64.96,152042.0,59.3669,59.4401,58.7813,59.4401,152042.0
2019-07-31 15:00:00,64.94,65.31,64.84,65.21,156084.0,59.4218,59.7604,59.3303,59.6689,156084.0
2019-07-31 15:10:00,65.23,65.42,65.12,65.38,169512.0,59.6872,59.8611,59.5865,59.8245,169512.0
2019-07-31 15:20:00,65.38,65.64,65.35,65.6,127089.0,59.8245,60.0624,59.797,60.0258,127089.0
2019-07-31 15:30:00,65.6,65.61,65.38,65.39,128655.0,60.0258,60.0349,59.8245,59.8336,128655.0
2019-07-31 15:40:00,65.39,65.42,65.27,65.34,230268.0,59.8336,59.8611,59.7238,59.7879,230268.0
2019-07-31 15:50:00,65.33,65.33,65.12,65.15,276825.0,59.7787,59.7787,59.5865,59.614,276825.0
2019-08-01 09:30:00,66.96,67.0,65.03,65.26,328284.0,61.2702,61.3068,59.5042,59.7146,328284.0
2019-08-01 09:40:00,65.27,67.13,65.27,67.0,547004.0,59.7238,61.4257,59.7238,61.3068,547004.0
2019-08-01 09:50:00,67.0,67.04,66.79,67.0,271959.0,61.3068,61.3434,61.1146,61.3068,271959.0
2019-08-01 10:00:00,66.99,67.28,66.8,67.18,253656.0,61.2976,61.563,61.1238,61.4715,253656.0
2019-08-01 10:10:00,67.16,67.27,66.95,67.03,118416.0,61.4532,61.5539,61.261,61.3342,118416.0
2019-08-01 10:20:00,67.03,67.22,66.99,67.05,116797.0,61.3342,61.5081,61.2976,61.3525,116797.0
2019-08-01 10:30:00,67.05,67.38,66.96,67.31,149641.0,61.3525,61.6545,61.2702,61.5905,149641.0
2019-08-01 10:40:00,67.32,67.59,67.32,67.51,204724.0,61.5996,61.8467,61.5996,61.7735,204724.0
2019-08-01 10:50:00,67.5,67.61,67.48,67.5,114314.0,61.7643,61.865,61.746,61.7643,114314.0
2019-08-01 11:00:00,67.5,67.77,67.45,67.5,128683.0,61.7643,62.0114,61.7186,61.7643,128683.0
2019-08-01 11:10:00,67.49,67.66,67.46,67.66,80289.0,61.7552,61.9107,61.7277,61.9107,80289.0
2019-08-01 11:20:00,67.66,67.81,67.66,67.77,101108.0,61.9107,62.048,61.9107,62.0114,101108.0
2019-08-01 11:30:00,67.77,67.88,67.76,67.82,104375.0,62.0114,62.112,62.0022,62.0571,104375.0
2019-08-01 11:40:00,67.83,67.85,67.76,67.8,84000.0,62.0663,62.0846,62.0022,62.0388,84000.0
2019-08-01 11:50:00,67.8,67.82,67.5,67.5,84269.0,62.0388,62.0571,61.7643,61.7643,84269.0
2019-08-01 12:00:00,67.52,67.52,67.09,67.11,74476.0,61.7826,61.7826,61.3891,61.4074,74476.0
2019-08-01 12:10:00,67.09,67.12,66.91,66.93,79717.0,61.3891,61.4166,61.2244,61.2427,79717.0
2019-08-01 12:20:00,66.94,66.98,66.87,66.95,60646.0,61.2519,61.2885,61.1878,61.261,60646.0
2019-08-01 12:30:00,66.95,66.99,66.88,66.95,65086.0,61.261,61.2976,61.197,61.261,65086.0
2019-08-01 12:40:00,66.96,66.99,66.86,66.87,64156.0,61.2702,61.2976,61.1787,61.1878,64156.0
2019-08-01 12:50:00,66.89,66.9,66.8,66.81,35416.0,61.2061,61.2153,61.1238,61.1329,35416.0
2019-08-01 13:00:00,66.81,66.84,66.66,66.83,58140.0,61.1329,61.1604,60.9957,61.1512,58140.0
2019-08-01 13:10:00,66.83,66.98,66.79,66.89,52846.0,61.1512,61.2885,61.1146,61.2061,52846.0
2019-08-01 13:20:00,66.88,66.94,66.3,66.36,118401.0,61.197,61.2519,60.6663,60.7212,118401.0
2019-08-01 13:30:00,66.36,66.58,66.12,66.16,85466.0,60.7212,60.9225,60.5016,60.5382,85466.0
2019-08-01 13:40:00,66.16,66.46,66.11,66.43,113060.0,60.5382,60.8127,60.4924,60.7852,113060.0
2019-08-01 13:50:00,66.44,66.51,66.12,66.51,100902.0,60.7944,60.8584,60.5016,60.8584,100902.0
2019-08-01 14:00:00,66.49,66.55,66.1,66.16,78162.0,60.8401,60.895,60.4833,60.5382,78162.0
2019-08-01 14:10:00,66.15,66.15,65.8,65.89,93629.0,60.529,60.529,60.2088,60.2911,93629.0
2019-08-01 14:20:00,65.89,65.92,65.66,65.89,79411.0,60.2911,60.3186,60.0807,60.2911,79411.0
2019-08-01 14:30:00,65.89,65.89,65.65,65.81,102386.0,60.2911,60.2911,60.0715,60.2179,102386.0
2019-08-01 14:40:00,65.81,65.9,65.56,65.89,80917.0,60.2179,60.3003,59.9892,60.2911,80917.0
2019-08-01 14:50:00,65.89,65.97,65.79,65.86,64253.0,60.2911,60.3643,60.1996,60.2637,64253.0
2019-08-01 15:00:00,65.86,65.94,65.73,65.89,71049.0,60.2637,60.3369,60.1447,60.2911,71049.0
2019-08-01 15:10:00,65.9,66.05,65.86,65.98,97540.0,60.3003,60.4375,60.2637,60.3735,97540.0
2019-08-01 15:20:00,65.98,66.16,65.97,66.07,126501.0,60.3735,60.5382,60.3643,60.4558,126501.0
2019-08-01 15:30:00,66.08,66.27,65.97,66.27,146157.0,60.465,60.6388,60.3643,60.6388,146157.0
2019-08-01 15:40:00,66.28,66.51,66.26,66.45,222193.0,60.648,60.8584,60.6297,60.8035,222193.0
2019-08-01 15:50:00,66.44,66.48,66.28,66.43,409194.0,60.7944,60.831,60.648,60.7852,409194.0
2019-08-02 09:30:00,66.14,66.15,65.05,65.14,232680.0,60.5199,60.529,59.5225,59.6048,232680.0
2019-08-02 09:40:00,65.12,65.14,64.3,64.39,185262.0,59.5865,59.6048,58.8362,58.9186,185262.0
2019-08-02 09:50:00,64.39,64.42,64.08,64.28,189914.0,58.9186,58.946,58.6349,58.8179,189914.0
2019-08-02 10:00:00,64.28,64.49,63.97,64.09,188101.0,58.8179,59.0101,58.5343,58.6441,188101.0
2019-08-02 10:10:00,64.07,64.11,63.74,63.75,150178.0,58.6258,58.6624,58.3238,58.333,150178.0
2019-08-02 10:20:00,63.73,63.8,63.53,63.58,110792.0,58.3147,58.3787,58.1317,58.1774,110792.0
2019-08-02 10:30:00,63.58,63.58,63.25,63.51,142021.0,58.1774,58.1774,57.8754,58.1134,142021.0
2019-08-02 10:40:00,63.51,63.64,63.34,63.43,165870.0,58.1134,58.2323,57.9578,58.0402,165870.0
2019-08-02 10:50:00,63.41,63.43,63.13,63.29,146268.0,58.0219,58.0402,57.7656,57.912,146268.0
2019-08-02 11:00:00,63.3,63.36,63.16,63.32,121025.0,57.9212,57.9761,57.7931,57.9395,121025.0
2019-08-02 11:10:00,63.33,63.76,63.33,63.66,68124.0,57.9486,58.3421,57.9486,58.2506,68124.0
2019-08-02 11:20:00,63.66,63.66,63.37,63.4,107190.0,58.2506,58.2506,57.9852,58.0127,107190.0
2019-08-02 11:30:00,63.4,63.46,63.14,63.15,78830.0,58.0127,58.0676,57.7748,57.7839,78830.0
2019-08-02 11:40:00,63.16,63.18,63.03,63.07,85569.0,57.7931,57.8114,57.6741,57.7107,85569.0
2019-08-02 11:50:00,63.08,63.19,62.97,63.13,92098.0,57.7199,57.8205,57.6192,57.7656,92098.0
2019-08-02 12:00:00,63.14,63.14,62.95,63.01,88428.0,57.7748,57.7748,57.6009,57.6558,88428.0
2019-08-02 12:10:00,63.02,63.23,62.93,63.2,114104.0,57.665,57.8571,57.5826,57.8297,114104.0
2019-08-02 12:20:00,63.19,63.26,62.96,63.08,71915.0,57.8205,57.8846,57.6101,57.7199,71915.0
2019-08-02 12:30:00,63.07,63.1,62.88,62.96,71094.0,57.7107,57.7382,57.5369,57.6101,71094.0
2019-08-02 12:40:00,62.96,63.26,62.87,63.24,105384.0,57.6101,57.8846,57.5277,57.8663,105384.0
2019-08-02 12:50:00,63.23,63.34,63.11,63.13,123904.0,57.8571,57.9578,57.7473,57.7656,123904.0
2019-08-02 13:00:00,63.13,63.16,63.03,63.1,54331.0,57.7656,57.7931,57.6741,57.7382,54331.0
2019-08-02 13:10:00,63.1,63.13,62.99,63.13,68521.0,57.7382,57.7656,57.6375,57.7656,68521.0
2019-08-02 13:20:00,63.12,63.18,63.01,63.07,68503.0,57.7565,57.8114,57.6558,57.7107,68503.0
2019-08-02 13:30:00,63.08,63.1,62.87,62.95,48805.0,57.7199,57.7382,57.5277,57.6009,48805.0
2019-08-02 13:40:00,62.96,63.06,62.89,62.96,55913.0,57.6101,57.7016,57.546,57.6101,55913.0
2019-08-02 13:50:00,62.96,62.97,62.87,62.91,47143.0,57.6101,57.6192,57.5277,57.5643,47143.0
2019-08-02 14:00:00,62.9,63.15,62.83,63.14,93785.0,57.5552,57.7839,57.4911,57.7748,93785.0
2019-08-02 14:10:00,63.14,63.21,63.06,63.11,77909.0,57.7748,57.8388,57.7016,57.7473,77909.0
2019-08-02 14:20:00,63.11,63.2,63.02,63.03,60594.0,57.7473,57.8297,57.665,57.6741,60594.0
2019-08-02 14:30:00,63.02,63.08,62.86,63.08,111436.0,57.665,57.7199,57.5186,57.7199,111436.0
2019-08-02 14:40:00,63.07,63.07,62.96,62.98,58216.0,57.7107,57.7107,57.6101,57.6284,58216.0
2019-08-02 14:50:00,62.98,63.02,62.8,62.97,90085.0,57.6284,57.665,57.4637,57.6192,90085.0
2019-08-02 15:00:00,62.97,63.21,62.92,63.13,117659.0,57.6192,57.8388,57.5735,57.7656,117659.0
2019-08-02 15:10:00,63.14,63.2,63.07,63.19,77884.0,57.7748,57.8297,57.7107,57.8205,77884.0
2019-08-02 15:20:00,63.19,63.65,63.19,63.53,160680.0,57.8205,58.2415,57.8205,58.1317,160680.0
2019-08-02 15:30:00,63.53,63.76,63.38,63.71,217289.0,58.1317,58.3421,57.9944,58.2964,217289.0
2019-08-02 15:40:00,63.71,63.8,63.53,63.58,215486.0,58.2964,58.3787,58.1317,58.1774,215486.0
2019-08-02 15:50:00,63.57,63.6,63.42,63.49,522443.0,58.1683,58.1957,58.031,58.0951,522443.0
2019-08-05 09:30:00,62.7,63.1,62.39,62.75,129458.0,57.3722,57.7382,57.0885,57.4179,129458.0
2019-08-05 09:40:00,62.77,62.92,62.42,62.76,267709.0,57.4362,57.5735,57.116,57.4271,267709.0
2019-08-05 09:50:00,62.76,62.96,62.73,62.94,57071.0,57.4271,57.6101,57.3996,57.5918,57071.0
2019-08-05 10:00:00,62.92,63.21,62.85,63.16,101354.0,57.5735,57.8388,57.5094,57.7931,101354.0
2019-08-05 10:10:00,63.16,63.24,63.02,63.06,56090.0,57.7931,57.8663,57.665,57.7016,56090.0
2019-08-05 10:20:00,63.08,63.2,62.94,63.14,57080.0,57.7199,57.8297,57.5918,57.7748,57080.0
2019-08-05 10:30:00,63.09,63.11,62.95,62.99,83425.0,57.729,57.7473,57.6009,57.6375,83425.0
2019-08-05 10:40:00,62.99,63.03,62.74,62.76,101537.0,57.6375,57.6741,57.4088,57.4271,101537.0
2019-08-05 10:50:00,62.72,62.79,62.65,62.75,44520.0,57.3905,57.4545,57.3264,57.4179,44520.0
2019-08-05 11:00:00,62.74,62.9,62.68,62.83,36483.0,57.4088,57.5552,57.3539,57.4911,36483.0
2019-08-05 11:10:00,62.83,62.97,62.82,62.84,55948.0,57.4911,57.6192,57.482,57.5003,55948.0
2019-08-05 11:20:00,62.83,62.88,62.54,62.55,47435.0,57.4911,57.5369,57.2258,57.2349,47435.0
2019-08-05 11:30:00,62.55,62.59,62.42,62.43,48347.0,57.2349,57.2715,57.116,57.1251,48347.0
2019-08-05 11:40:00,62.42,62.46,62.3,62.34,46689.0,57.116,57.1526,57.0062,57.0428,46689.0
2019-08-05 11:50:00,62.34,62.34,62.11,62.15,63858.0,57.0428,57.0428,56.8323,56.8689,63858.0
2019-08-05 12:00:00,62.14,62.22,62.08,62.14,49345.0,56.8598,56.933,56.8049,56.8598,49345.0
2019-08-05 12:10:00,62.11,62.28,62.09,62.27,30584.0,56.8323,56.9879,56.814,56.9787,30584.0
2019-08-05 12:20:00,62.28,62.34,62.18,62.21,38429.0,56.9879,57.0428,56.8964,56.9238,38429.0
2019-08-05 12:30:00,62.21,62.31,62.2,62.25,92005.0,56.9238,57.0153,56.9147,56.9604,92005.0
2019-08-05 12:40:00,62.26,62.27,62.17,62.2,62866.0,56.9696,56.9787,56.8872,56.9147,62866.0
2019-08-05 12:50:00,62.21,62.31,62.11,62.16,73263.0,56.9238,57.0153,56.8323,56.8781,73263.0
2019-08-05 13:00:00,62.16,62.37,62.15,62.36,86975.0,56.8781,57.0702,56.8689,57.0611,86975.0
2019-08-05 13:10:00,62.36,62.4,62.27,62.34,34058.0,57.0611,57.0977,56.9787,57.0428,34058.0
2019-08-05 13:20:00,62.32,62.38,62.24,62.29,40242.0,57.0245,57.0794,56.9513,56.997,40242.0
2019-08-05 13:30:00,62.28,62.47,62.28,62.47,29825.0,56.9879,57.1617,56.9879,57.1617,29825.0
2019-08-05 13:40:00,62.47,62.5,62.31,62.39,65934.0,57.1617,57.1892,57.0153,57.0885,65934.0
2019-08-05 13:50:00,62.39,62.44,62.3,62.39,53204.0,57.0885,57.1343,57.0062,57.0885,53204.0
2019-08-05 14:00:00,62.38,62.43,62.35,62.35,29766.0,57.0794,57.1251,57.0519,57.0519,29766.0
2019-08-05 14:10:00,62.34,62.52,62.32,62.49,36771.0,57.0428,57.2075,57.0245,57.18,36771.0
2019-08-05 14:20:00,62.48,62.5,62.28,62.28,43190.0,57.1709,57.1892,56.9879,56.9879,43190.0
2019-08-05 14:30:00,62.28,62.3,62.07,62.14,43330.0,56.9879,57.0062,56.7957,56.8598,43330.0
2019-08-05 14:40:00,62.15,62.25,62.08,62.15,48256.0,56.8689,56.9604,56.8049,56.8689,48256.0
2019-08-05 14:50:00,62.14,62.2,62.01,62.05,44682.0,56.8598,56.9147,56.7408,56.7774,44682.0
2019-08-05 15:00:00,62.05,62.17,61.8,61.85,59389.0,56.7774,56.8872,56.5487,56.5944,59389.0
2019-08-05 15:10:00,61.84,62.23,61.84,62.19,80256.0,56.5853,56.9421,56.5853,56.9055,80256.0
2019-08-05 15:20:00,62.19,62.31,62.1,62.1,104084.0,56.9055,57.0153,56.8232,56.8232,104084.0
2019-08-05 15:30:00,62.09,62.27,61.95,62.23,100223.0,56.814,56.9787,56.6859,56.9421,100223.0
2019-08-05 15:40:00,62.22,62.35,62.1,62.15,119128.0,56.933,57.0519,56.8232,56.8689,119128.0
2019-08-05 15:50:00,62.15,62.19,61.98,62.03,286799.0,56.8689,56.9055,56.7134,56.7591,286799.0
2019-08-06 09:30:00,62.18,62.75,61.98,62.37,137909.0,56.8964,57.4179,56.7134,57.0702,137909.0
2019-08-06 09:40:00,62.41,62.57,61.98,61.99,114353.0,57.1068,57.2532,56.7134,56.7225,114353.0
2019-08-06 09:50:00,61.97,62.14,61.9,61.99,65785.0,56.7042,56.8598,56.6402,56.7225,65785.0
2019-08-06 10:00:00,61.98,62.36,61.98,62.27,55055.0,56.7134,57.0611,56.7134,56.9787,55055.0
2019-08-06 10:10:00,62.29,62.29,61.77,61.78,54147.0,56.997,56.997,56.5212,56.5304,54147.0
2019-08-06 10:20:00,61.79,61.99,61.75,61.85,75553.0,56.5395,56.7225,56.5029,56.5944,75553.0
2019-08-06 10:30:00,61.85,61.94,61.82,61.93,103604.0,56.5944,56.6768,56.567,56.6676,103604.0
2019-08-06 10:40:00,61.94,61.96,61.67,61.69,60910.0,56.6768,56.6951,56.4297,56.448,60910.0
2019-08-06 10:50:00,61.68,61.77,61.65,61.7,78930.0,56.4389,56.5212,56.4114,56.4572,78930.0
2019-08-06 11:00:00,61.7,61.75,61.57,61.69,68432.0,56.4572,56.5029,56.3382,56.448,68432.0
2019-08-06 11:10:00,61.7,61.7,61.46,61.46,57132.0,56.4572,56.4572,56.2375,56.2375,57132.0
2019-08-06 11:20:00,61.48,61.9,61.46,61.89,59886.0,56.2558,56.6402,56.2375,56.631,59886.0
2019-08-06 11:30:00,61.9,61.93,61.72,61.86,51998.0,56.6402,56.6676,56.4755,56.6036,51998.0
2019-08-06 11:40:00,61.86,61.92,61.8,61.83,55717.0,56.6036,56.6585,56.5487,56.5761,55717.0
2019-08-06 11:50:00,61.84,61.93,61.72,61.93,54435.0,56.5853,56.6676,56.4755,56.6676,54435.0
2019-08-06 12:00:00,61.94,61.98,61.82,61.91,44181.0,56.6768,56.7134,56.567,56.6493,44181.0
2019-08-06 12:10:00,61.91,61.95,61.8,61.8,44997.0,56.6493,56.6859,56.5487,56.5487,44997.0
2019-08-06 12:20:00,61.82,61.82,61.7,61.7,44553.0,56.567,56.567,56.4572,56.4572,44553.0
2019-08-06 12:30:00,61.7,61.93,61.65,61.93,46671.0,56.4572,56.6676,56.4114,56.6676,46671.0
2019-08-06 12:40:00,61.93,62.0,61.87,61.93,43093.0,56.6676,56.7317,56.6127,56.6676,43093.0
2019-08-06 12:50:00,61.93,61.95,61.86,61.9,35822.0,56.6676,56.6859,56.6036,56.6402,35822.0
2019-08-06 13:00:00,61.9,62.01,61.9,61.98,58934.0,56.6402,56.7408,56.6402,56.7134,58934.0
2019-08-06 13:10:00,61.98,62.17,61.96,62.09,45036.0,56.7134,56.8872,56.6951,56.814,45036.0
2019-08-06 13:20:00,62.1,62.28,62.09,62.22,37355.0,56.8232,56.9879,56.814,56.933,37355.0
2019-08-06 13:30:00,62.22,62.33,62.2,62.33,39820.0,56.933,57.0336,56.9147,57.0336,39820.0
2019-08-06 13:40:00,62.32,62.33,62.19,62.29,54981.0,57.0245,57.0336,56.9055,56.997,54981.0
2019-08-06 13:50:00,62.29,62.31,62.21,62.31,77916.0,56.997,57.0153,56.9238,57.0153,77916.0
2019-08-06 14:00:00,62.3,62.31,62.13,62.16,52776.0,57.0062,57.0153,56.8506,56.8781,52776.0
2019-08-06 14:10:00,62.17,62.44,62.16,62.43,94991.0,56.8872,57.1343,56.8781,57.1251,94991.0
2019-08-06 14:20:00,62.44,62.5,62.37,62.48,40405.0,57.1343,57.1892,57.0702,57.1709,40405.0
2019-08-06 14:30:00,62.48,62.59,62.44,62.49,33697.0,57.1709,57.2715,57.1343,57.18,33697.0
2019-08-06 14:40:00,62.5,62.59,62.47,62.56,35266.0,57.1892,57.2715,57.1617,57.2441,35266.0
2019-08-06 14:50:00,62.57,62.57,62.38,62.39,31843.0,57.2532,57.2532,57.0794,57.0885,31843.0
2019-08-06 15:00:00,62.4,62.53,62.38,62.38,73282.0,57.0977,57.2166,57.0794,57.0794,73282.0
2019-08-06 15:10:00,62.37,62.48,62.34,62.47,54435.0,57.0702,57.1709,57.0428,57.1617,54435.0
2019-08-06 15:20:00,62.48,62.52,62.38,62.44,62055.0,57.1709,57.2075,57.0794,57.1343,62055.0
2019-08-06 15:30:00,62.43,62.55,62.35,62.55,65559.0,57.1251,57.2349,57.0519,57.2349,65559.0
2019-08-06 15:40:00,62.55,62.65,62.51,62.6,89498.0,57.2349,57.3264,57.1983,57.2807,89498.0
2019-08-06 15:50:00,62.6,62.7,62.57,62.58,282954.0,57.2807,57.3722,57.2532,57.2624,282954.0
2019-08-07 09:30:00,61.68,61.89,61.14,61.76,134860.0,56.4389,56.631,55.9447,56.5121,134860.0
2019-08-07 09:40:00,61.73,61.73,61.19,61.51,111484.0,56.4846,56.4846,55.9905,56.2833,111484.0
2019-08-07 09:50:00,61.53,61.7,61.43,61.6,38153.0,56.3016,56.4572,56.2101,56.3657,38153.0
2019-08-07 10:00:00,61.6,61.8,61.48,61.7,37257.0,56.3657,56.5487,56.2558,56.4572,37257.0
2019-08-07 10:10:00,61.71,61.93,61.71,61.75,37508.0,56.4663,56.6676,56.4663,56.5029,37508.0
2019-08-07 10:20:00,61.75,61.79,61.52,61.61,75845.0,56.5029,56.5395,56.2924,56.3748,75845.0
2019-08-07 10:30:00,61.62,61.78,61.57,61.71,117443.0,56.384,56.5304,56.3382,56.4663,117443.0
2019-08-07 10:40:00,61.7,61.71,61.53,61.69,44269.0,56.4572,56.4663,56.3016,56.448,44269.0
2019-08-07 10:50:00,61.7,61.8,61.56,61.64,79684.0,56.4572,56.5487,56.3291,56.4023,79684.0
2019-08-07 11:00:00,61.63,61.64,61.43,61.6,33002.0,56.3931,56.4023,56.2101,56.3657,33002.0
2019-08-07 11:10:00,61.6,61.75,61.55,61.59,45061.0,56.3657,56.5029,56.3199,56.3565,45061.0
2019-08-07 11:20:00,61.6,61.62,61.39,61.51,33391.0,56.3657,56.384,56.1735,56.2833,33391.0
2019-08-07 11:30:00,61.49,61.54,61.41,61.46,34251.0,56.265,56.3108,56.1918,56.2375,34251.0
2019-08-07 11:40:00,61.47,61.5,61.35,61.47,46329.0,56.2467,56.2741,56.1369,56.2467,46329.0
2019-08-07 11:50:00,61.45,61.55,61.37,61.42,55017.0,56.2284,56.3199,56.1552,56.2009,55017.0
2019-08-07 12:00:00,61.44,61.49,61.28,61.3,35484.0,56.2192,56.265,56.0728,56.0911,35484.0
2019-08-07 12:10:00,61.31,61.41,61.25,61.34,45917.0,56.1003,56.1918,56.0454,56.1277,45917.0
2019-08-07 12:20:00,61.32,61.36,61.21,61.34,29957.0,56.1094,56.146,56.0088,56.1277,29957.0
2019-08-07 12:30:00,61.31,61.53,61.31,61.5,25774.0,56.1003,56.3016,56.1003,56.2741,25774.0
2019-08-07 12:40:00,61.5,61.72,61.46,61.7,93276.0,56.2741,56.4755,56.2375,56.4572,93276.0
2019-08-07 12:50:00,61.68,61.84,61.68,61.84,45735.0,56.4389,56.5853,56.4389,56.5853,45735.0
2019-08-07 13:00:00,61.84,61.9,61.8,61.84,41378.0,56.5853,56.6402,56.5487,56.5853,41378.0
2019-08-07 13:10:00,61.85,61.85,61.72,61.73,24661.0,56.5944,56.5944,56.4755,56.4846,24661.0
2019-08-07 13:20:00,61.72,61.83,61.71,61.79,19601.0,56.4755,56.5761,56.4663,56.5395,19601.0
2019-08-07 13:30:00,61.8,61.98,61.8,61.97,26256.0,56.5487,56.7134,56.5487,56.7042,26256.0
2019-08-07 13:40:00,61.97,62.07,61.97,62.06,26801.0,56.7042,56.7957,56.7042,56.7866,26801.0
2019-08-07 13:50:00,62.07,62.09,61.88,61.91,28008.0,56.7957,56.814,56.6219,56.6493,28008.0
2019-08-07 14:00:00,61.91,62.06,61.91,62.05,40358.0,56.6493,56.7866,56.6493,56.7774,40358.0
2019-08-07 14:10:00,62.04,62.05,61.83,61.84,35350.0,56.7683,56.7774,56.5761,56.5853,35350.0
2019-08-07 14:20:00,61.84,62.05,61.84,62.04,23812.0,56.5853,56.7774,56.5853,56.7683,23812.0
2019-08-07 14:30:00,62.03,62.18,62.03,62.08,26934.0,56.7591,56.8964,56.7591,56.8049,26934.0
2019-08-07 14:40:00,62.08,62.3,62.07,62.19,43401.0,56.8049,57.0062,56.7957,56.9055,43401.0
2019-08-07 14:50:00,62.2,62.27,62.16,62.26,48613.0,56.9147,56.9787,56.8781,56.9696,48613.0
2019-08-07 15:00:00,62.25,62.27,62.11,62.19,43608.0,56.9604,56.9787,56.8323,56.9055,43608.0
2019-08-07 15:10:00,62.21,62.26,62.11,62.26,40336.0,56.9238,56.9696,56.8323,56.9696,40336.0
2019-08-07 15:20:00,62.26,62.31,62.15,62.3,68905.0,56.9696,57.0153,56.8689,57.0062,68905.0
2019-08-07 15:30:00,62.3,62.45,62.27,62.43,62957.0,57.0062,57.1434,56.9787,57.1251,62957.0
2019-08-07 15:40:00,62.43,62.43,62.22,62.24,100175.0,57.1251,57.1251,56.933,56.9513,100175.0
2019-08-07 15:50:00,62.23,62.33,62.11,62.2,239854.0,56.9421,57.0336,56.8323,56.9147,239854.0
2019-08-08 09:30:00,62.73,62.91,62.22,62.71,84769.0,57.3996,57.5643,56.933,57.3813,84769.0
2019-08-08 09:40:00,62.69,62.82,62.47,62.76,36669.0,57.363,57.482,57.1617,57.4271,36669.0
2019-08-08 09:50:00,62.75,63.1,62.63,63.04,31399.0,57.4179,57.7382,57.3081,57.6833,31399.0
2019-08-08 10:00:00,63.05,63.11,62.93,62.98,63475.0,57.6924,57.7473,57.5826,57.6284,63475.0
2019-08-08 10:10:00,62.98,63.04,62.81,62.85,24068.0,57.6284,57.6833,57.4728,57.5094,24068.0
2019-08-08 10:20:00,62.84,62.98,62.79,62.96,27625.0,57.5003,57.6284,57.4545,57.6101,27625.0
2019-08-08 10:30:00,62.97,63.17,62.97,63.14,25561.0,57.6192,57.8022,57.6192,57.7748,25561.0
2019-08-08 10:40:00,63.12,63.21,63.12,63.13,24685.0,57.7565,57.8388,57.7565,57.7656,24685.0
2019-08-08 10:50:00,63.14,63.26,63.14,63.22,57930.0,57.7748,57.8846,57.7748,57.848,57930.0
2019-08-08 11:00:00,63.22,63.23,63.09,63.1,32038.0,57.848,57.8571,57.729,57.7382,32038.0
2019-08-08 11:10:00,63.09,63.18,63.05,63.18,33736.0,57.729,57.8114,57.6924,57.8114,33736.0
2019-08-08 11:20:00,63.17,63.24,63.16,63.18,80543.0,57.8022,57.8663,57.7931,57.8114,80543.0
2019-08-08 11:30:00,63.18,63.34,63.17,63.34,37683.0,57.8114,57.9578,57.8022,57.9578,37683.0
2019-08-08 11:40:00,63.34,63.42,63.3,63.38,34316.0,57.9578,58.031,57.9212,57.9944,34316.0
2019-08-08 11:50:00,63.38,63.47,63.36,63.41,26847.0,57.9944,58.0768,57.9761,58.0219,26847.0
2019-08-08 12:00:00,63.42,63.53,63.36,63.53,51906.0,58.031,58.1317,57.9761,58.1317,51906.0
2019-08-08 12:10:00,63.54,63.57,63.46,63.55,19531.0,58.1408,58.1683,58.0676,58.15,19531.0
2019-08-08 12:20:00,63.55,63.57,63.53,63.55,13836.0,58.15,58.1683,58.1317,58.15,13836.0
2019-08-08 12:30:00,63.58,63.59,63.5,63.56,19573.0,58.1774,58.1866,58.1042,58.1591,19573.0
2019-08-08 12:40:00,63.56,63.66,63.55,63.61,23372.0,58.1591,58.2506,58.15,58.2049,23372.0
2019-08-08 12:50:00,63.61,63.67,63.61,63.65,28724.0,58.2049,58.2598,58.2049,58.2415,28724.0
2019-08-08 13:00:00,63.65,63.74,63.63,63.63,25044.0,58.2415,58.3238,58.2232,58.2232,25044.0
2019-08-08 13:10:00,63.62,63.72,63.6,63.69,63549.0,58.214,58.3055,58.1957,58.2781,63549.0
2019-08-08 13:20:00,63.69,63.71,63.6,63.6,13381.0,58.2781,58.2964,58.1957,58.1957,13381.0
2019-08-08 13:30:00,63.61,63.83,63.59,63.82,50375.0,58.2049,58.4062,58.1866,58.397,50375.0
2019-08-08 13:40:00,63.82,63.91,63.8,63.9,34775.0,58.397,58.4794,58.3787,58.4702,34775.0
2019-08-08 13:50:00,63.9,63.95,63.87,63.93,29260.0,58.4702,58.516,58.4428,58.4977,29260.0
2019-08-08 14:00:00,63.93,63.93,63.73,63.81,197034.0,58.4977,58.4977,58.3147,58.3879,197034.0
2019-08-08 14:10:00,63.81,63.92,63.81,63.84,24102.0,58.3879,58.4885,58.3879,58.4153,24102.0
2019-08-08 14:20:00,63.84,63.88,63.82,63.85,15087.0,58.4153,58.4519,58.397,58.4245,15087.0
2019-08-08 14:30:00,63.86,63.94,63.79,63.81,25680.0,58.4336,58.5068,58.3696,58.3879,25680.0
2019-08-08 14:40:00,63.83,63.9,63.72,63.74,30765.0,58.4062,58.4702,58.3055,58.3238,30765.0
2019-08-08 14:50:00,63.75,63.9,63.75,63.87,26133.0,58.333,58.4702,58.333,58.4428,26133.0
2019-08-08 15:00:00,63.87,63.91,63.85,63.9,40201.0,58.4428,58.4794,58.4245,58.4702,40201.0
2019-08-08 15:10:00,63.9,63.9,63.73,63.74,68982.0,58.4702,58.4702,58.3147,58.3238,68982.0
2019-08-08 15:20:00,63.74,63.76,63.7,63.74,76353.0,58.3238,58.3421,58.2872,58.3238,76353.0
2019-08-08 15:30:00,63.73,63.91,63.71,63.86,60270.0,58.3147,58.4794,58.2964,58.4336,60270.0
2019-08-08 15:40:00,63.86,63.94,63.79,63.87,142303.0,58.4336,58.5068,58.3696,58.4428,142303.0
2019-08-08 15:50:00,63.86,63.98,63.81,63.98,181369.0,58.4336,58.5434,58.3879,58.5434,181369.0
2019-08-09 09:30:00,63.44,63.47,62.96,63.37,108948.0,58.0493,58.0768,57.6101,57.9852,108948.0
2019-08-09 09:40:00,63.36,63.42,62.85,62.85,49696.0,57.9761,58.031,57.5094,57.5094,49696.0
2019-08-09 09:50:00,62.84,63.14,62.71,63.13,97410.0,57.5003,57.7748,57.3813,57.7656,97410.0
2019-08-09 10:00:00,63.16,63.18,62.76,62.83,88531.0,57.7931,57.8114,57.4271,57.4911,88531.0
2019-08-09 10:10:00,62.84,63.05,62.77,62.8,47093.0,57.5003,57.6924,57.4362,57.4637,47093.0
2019-08-09 10:20:00,62.8,62.87,62.59,62.59,48391.0,57.4637,57.5277,57.2715,57.2715,48391.0
2019-08-09 10:30:00,62.59,62.65,62.43,62.47,47371.0,57.2715,57.3264,57.1251,57.1617,47371.0
2019-08-09 10:40:00,62.47,62.52,62.34,62.49,40537.0,57.1617,57.2075,57.0428,57.18,40537.0
2019-08-09 10:50:00,62.48,62.57,62.43,62.5,40126.0,57.1709,57.2532,57.1251,57.1892,40126.0
2019-08-09 11:00:00,62.51,62.54,62.42,62.46,71419.0,57.1983,57.2258,57.116,57.1526,71419.0
2019-08-09 11:10:00,62.47,62.52,62.35,62.39,48925.0,57.1617,57.2075,57.0519,57.0885,48925.0
2019-08-09 11:20:00,62.39,62.4,62.12,62.12,58490.0,57.0885,57.0977,56.8415,56.8415,58490.0
2019-08-09 11:30:00,62.11,62.15,62.03,62.07,40641.0,56.8323,56.8689,56.7591,56.7957,40641.0
2019-08-09 11:40:00,62.07,62.15,62.01,62.13,67265.0,56.7957,56.8689,56.7408,56.8506,67265.0
2019-08-09 11:50:00,62.14,62.14,61.9,61.95,51757.0,56.8598,56.8598,56.6402,56.6859,51757.0
2019-08-09 12:00:00,61.94,62.09,61.94,62.03,38090.0,56.6768,56.814,56.6768,56.7591,38090.0
2019-08-09 12:10:00,62.03,62.1,62.0,62.01,53420.0,56.7591,56.8232,56.7317,56.7408,53420.0
2019-08-09 12:20:00,62.01,62.16,61.99,62.13,41617.0,56.7408,56.8781,56.7225,56.8506,41617.0
2019-08-09 12:30:00,62.13,62.21,62.12,62.21,31730.0,56.8506,56.9238,56.8415,56.9238,31730.0
2019-08-09 12:40:00,62.2,62.26,62.14,62.24,37332.0,56.9147,56.9696,56.8598,56.9513,37332.0
2019-08-09 12:50:00,62.24,62.56,62.22,62.35,61685.0,56.9513,57.2441,56.933,57.0519,61685.0
2019-08-09 13:00:00,62.37,62.37,62.25,62.37,43517.0,57.0702,57.0702,56.9604,57.0702,43517.0
2019-08-09 13:10:00,62.35,62.39,62.29,62.35,37625.0,57.0519,57.0885,56.997,57.0519,37625.0
2019-08-09 13:20:00,62.35,62.45,62.33,62.36,52982.0,57.0519,57.1434,57.0336,57.0611,52982.0
2019-08-09 13:30:00,62.36,62.65,62.35,62.6,36578.0,57.0611,57.3264,57.0519,57.2807,36578.0
2019-08-09 13:40:00,62.6,62.62,62.43,62.48,37577.0,57.2807,57.299,57.1251,57.1709,37577.0
2019-08-09 13:50:00,62.47,62.53,62.37,62.37,37408.0,57.1617,57.2166,57.0702,57.0702,37408.0
2019-08-09 14:00:00,62.38,62.38,62.26,62.27,69388.0,57.0794,57.0794,56.9696,56.9787,69388.0
2019-08-09 14:10:00,62.27,62.28,62.21,62.24,54742.0,56.9787,56.9879,56.9238,56.9513,54742.0
2019-08-09 14:20:00,62.24,62.4,62.21,62.32,58931.0,56.9513,57.0977,56.9238,57.0245,58931.0
2019-08-09 14:30:00,62.32,62.38,62.24,62.29,48702.0,57.0245,57.0794,56.9513,56.997,48702.0
2019-08-09 14:40:00,62.29,62.34,62.24,62.25,44852.0,56.997,57.0428,56.9513,56.9604,44852.0
2019-08-09 14:50:00,62.25,62.4,62.24,62.35,52705.0,56.9604,57.0977,56.9513,57.0519,52705.0
2019-08-09 15:00:00,62.34,62.59,62.29,62.58,95064.0,57.0428,57.2715,56.997,57.2624,95064.0
2019-08-09 15:10:00,62.58,62.62,62.46,62.5,68698.0,57.2624,57.299,57.1526,57.1892,68698.0
2019-08-09 15:20:00,62.5,62.6,62.47,62.5,70660.0,57.1892,57.2807,57.1617,57.1892,70660.0
2019-08-09 15:30:00,62.5,62.63,62.45,62.61,103061.0,57.1892,57.3081,57.1434,57.2898,103061.0
2019-08-09 15:40:00,62.61,62.62,62.52,62.53,111643.0,57.2898,57.299,57.2075,57.2166,111643.0
2019-08-09 15:50:00,62.52,62.55,62.33,62.46,463691.0,57.2075,57.2349,57.0336,57.1526,463691.0
2019-08-12 09:30:00,62.28,62.28,61.78,61.88,74627.0,56.9879,56.9879,56.5304,56.6219,74627.0
2019-08-12 09:40:00,61.87,61.87,61.64,61.65,40603.0,56.6127,56.6127,56.4023,56.4114,40603.0
2019-08-12 09:50:00,61.65,61.76,61.61,61.73,29133.0,56.4114,56.5121,56.3748,56.4846,29133.0
2019-08-12 10:00:00,61.72,61.88,61.62,61.66,37887.0,56.4755,56.6219,56.384,56.4206,37887.0
2019-08-12 10:10:00,61.65,61.76,61.53,61.71,45210.0,56.4114,56.5121,56.3016,56.4663,45210.0
2019-08-12 10:20:00,61.72,61.88,61.71,61.82,33743.0,56.4755,56.6219,56.4663,56.567,33743.0
2019-08-12 10:30:00,61.82,61.92,61.76,61.77,30958.0,56.567,56.6585,56.5121,56.5212,30958.0
2019-08-12 10:40:00,61.77,61.8,61.62,61.68,34542.0,56.5212,56.5487,56.384,56.4389,34542.0
2019-08-12 10:50:00,61.69,61.71,61.6,61.61,35553.0,56.448,56.4663,56.3657,56.3748,35553.0
2019-08-12 11:00:00,61.6,61.6,61.39,61.39,62236.0,56.3657,56.3657,56.1735,56.1735,62236.0
2019-08-12 11:10:00,61.39,61.39,61.2,61.27,52729.0,56.1735,56.1735,55.9996,56.0637,52729.0
2019-08-12 11:20:00,61.28,61.32,61.21,61.32,67232.0,56.0728,56.1094,56.0088,56.1094,67232.0
2019-08-12 11:30:00,61.31,61.35,61.1,61.19,48517.0,56.1003,56.1369,55.9081,55.9905,48517.0
2019-08-12 11:40:00,61.2,61.36,61.18,61.29,49193.0,55.9996,56.146,55.9813,56.082,49193.0
2019-08-12 11:50:00,61.29,61.33,61.15,61.16,56105.0,56.082,56.1186,55.9539,55.963,56105.0
2019-08-12 12:00:00,61.15,61.3,61.08,61.3,38478.0,55.9539,56.0911,55.8898,56.0911,38478.0
2019-08-12 12:10:00,61.29,61.39,61.26,61.38,43202.0,56.082,56.1735,56.0545,56.1643,43202.0
2019-08-12 12:20:00,61.4,61.5,61.36,61.49,42755.0,56.1826,56.2741,56.146,56.265,42755.0
2019-08-12 12:30:00,61.49,61.55,61.43,61.5,38561.0,56.265,56.3199,56.2101,56.2741,38561.0
2019-08-12 12:40:00,61.49,61.49,61.33,61.43,35378.0,56.265,56.265,56.1186,56.2101,35378.0
2019-08-12 12:50:00,61.44,61.51,61.38,61.46,31302.0,56.2192,56.2833,56.1643,56.2375,31302.0
2019-08-12 13:00:00,61.45,61.54,61.42,61.48,31492.0,56.2284,56.3108,56.2009,56.2558,31492.0
2019-08-12 13:10:00,61.47,61.54,61.36,61.37,34965.0,56.2467,56.3108,56.146,56.1552,34965.0
2019-08-12 13:20:00,61.38,61.52,61.37,61.5,31422.0,56.1643,56.2924,56.1552,56.2741,31422.0
2019-08-12 13:30:00,61.5,61.53,61.39,61.4,31285.0,56.2741,56.3016,56.1735,56.1826,31285.0
2019-08-12 13:40:00,61.41,61.43,61.32,61.34,28157.0,56.1918,56.2101,56.1094,56.1277,28157.0
2019-08-12 13:50:00,61.35,61.43,61.31,61.42,32544.0,56.1369,56.2101,56.1003,56.2009,32544.0
2019-08-12 14:00:00,61.42,61.43,61.36,61.42,23538.0,56.2009,56.2101,56.146,56.2009,23538.0
2019-08-12 14:10:00,61.43,61.47,61.34,61.34,28574.0,56.2101,56.2467,56.1277,56.1277,28574.0
2019-08-12 14:20:00,61.35,61.35,61.21,61.23,30911.0,56.1369,56.1369,56.0088,56.0271,30911.0
2019-08-12 14:30:00,61.23,61.33,61.23,61.26,36044.0,56.0271,56.1186,56.0271,56.0545,36044.0
2019-08-12 14:40:00,61.26,61.27,61.07,61.12,48165.0,56.0545,56.0637,55.8807,55.9264,48165.0
2019-08-12 14:50:00,61.13,61.21,61.08,61.18,62417.0,55.9356,56.0088,55.8898,55.9813,62417.0
2019-08-12 15:00:00,61.16,61.3,61.15,61.24,52178.0,55.963,56.0911,55.9539,56.0362,52178.0
2019-08-12 15:10:00,61.23,61.31,61.2,61.28,46289.0,56.0271,56.1003,55.9996,56.0728,46289.0
2019-08-12 15:20:00,61.28,61.3,61.19,61.29,49042.0,56.0728,56.0911,55.9905,56.082,49042.0
2019-08-12 15:30:00,61.29,61.32,61.19,61.29,103566.0,56.082,56.1094,55.9905,56.082,103566.0
2019-08-12 15:40:00,61.29,61.3,61.11,61.13,99755.0,56.082,56.0911,55.9173,55.9356,99755.0
2019-08-12 15:50:00,61.13,61.2,61.12,61.17,170877.0,55.9356,55.9996,55.9264,55.9722,170877.0
2019-08-13 09:30:00,61.17,61.25,60.73,61.25,165875.0,55.9722,56.0454,55.5696,56.0454,165875.0
2019-08-13 09:40:00,61.28,61.75,61.05,61.5,137753.0,56.0728,56.5029,55.8624,56.2741,137753.0
2019-08-13 09:50:00,61.52,61.75,61.38,61.64,135109.0,56.2924,56.5029,56.1643,56.4023,135109.0
2019-08-13 10:00:00,61.66,61.7,61.47,61.62,105813.0,56.4206,56.4572,56.2467,56.384,105813.0
2019-08-13 10:10:00,61.61,61.8,61.51,61.8,87600.0,56.3748,56.5487,56.2833,56.5487,87600.0
2019-08-13 10:20:00,61.79,61.96,61.68,61.85,188428.0,56.5395,56.6951,56.4389,56.5944,188428.0
2019-08-13 10:30:00,61.85,61.88,61.7,61.77,65960.0,56.5944,56.6219,56.4572,56.5212,65960.0
2019-08-13 10:40:00,61.77,61.79,61.52,61.65,93834.0,56.5212,56.5395,56.2924,56.4114,93834.0
2019-08-13 10:50:00,61.65,61.77,61.55,61.58,275025.0,56.4114,56.5212,56.3199,56.3474,275025.0
2019-08-13 11:00:00,61.56,61.98,61.56,61.95,99244.0,56.3291,56.7134,56.3291,56.6859,99244.0
2019-08-13 11:10:00,61.96,62.01,61.59,61.65,50016.0,56.6951,56.7408,56.3565,56.4114,50016.0
2019-08-13 11:20:00,61.64,61.72,61.49,61.57,46860.0,56.4023,56.4755,56.265,56.3382,46860.0
2019-08-13 11:30:00,61.57,61.57,61.38,61.47,77858.0,56.3382,56.3382,56.1643,56.2467,77858.0
2019-08-13 11:40:00,61.48,61.58,61.45,61.5,55730.0,56.2558,56.3474,56.2284,56.2741,55730.0
2019-08-13 11:50:00,61.5,61.62,61.5,61.61,79208.0,56.2741,56.384,56.2741,56.3748,79208.0
2019-08-13 12:00:00,61.62,61.65,61.57,61.63,101035.0,56.384,56.4114,56.3382,56.3931,101035.0
2019-08-13 12:10:00,61.64,61.86,61.6,61.86,47082.0,56.4023,56.6036,56.3657,56.6036,47082.0
2019-08-13 12:20:00,61.87,61.92,61.79,61.79,43551.0,56.6127,56.6585,56.5395,56.5395,43551.0
2019-08-13 12:30:00,61.8,61.85,61.78,61.82,27399.0,56.5487,56.5944,56.5304,56.567,27399.0
2019-08-13 12:40:00,61.83,61.89,61.79,61.81,33527.0,56.5761,56.631,56.5395,56.5578,33527.0
2019-08-13 12:50:00,61.8,61.87,61.77,61.84,22517.0,56.5487,56.6127,56.5212,56.5853,22517.0
2019-08-13 13:00:00,61.84,61.85,61.76,61.77,38038.0,56.5853,56.5944,56.5121,56.5212,38038.0
2019-08-13 13:10:00,61.78,61.84,61.61,61.68,47596.0,56.5304,56.5853,56.3748,56.4389,47596.0
2019-08-13 13:20:00,61.68,61.72,61.63,61.7,48532.0,56.4389,56.4755,56.3931,56.4572,48532.0
2019-08-13 13:30:00,61.69,61.76,61.66,61.71,36399.0,56.448,56.5121,56.4206,56.4663,36399.0
2019-08-13 13:40:00,61.72,61.79,61.69,61.76,24874.0,56.4755,56.5395,56.448,56.5121,24874.0
2019-08-13 13:50:00,61.76,61.83,61.76,61.79,32715.0,56.5121,56.5761,56.5121,56.5395,32715.0
2019-08-13 14:00:00,61.8,61.83,61.77,61.79,19168.0,56.5487,56.5761,56.5212,56.5395,19168.0
2019-08-13 14:10:00,61.8,61.84,61.78,61.82,27381.0,56.5487,56.5853,56.5304,56.567,27381.0
2019-08-13 14:20:00,61.83,61.87,61.72,61.87,93655.0,56.5761,56.6127,56.4755,56.6127,93655.0
2019-08-13 14:30:00,61.89,61.94,61.85,61.91,42088.0,56.631,56.6768,56.5944,56.6493,42088.0
2019-08-13 14:40:00,61.91,61.93,61.87,61.88,29481.0,56.6493,56.6676,56.6127,56.6219,29481.0
2019-08-13 14:50:00,61.89,61.95,61.87,61.89,31094.0,56.631,56.6859,56.6127,56.631,31094.0
2019-08-13 15:00:00,61.89,61.95,61.86,61.9,59584.0,56.631,56.6859,56.6036,56.6402,59584.0
2019-08-13 15:10:00,61.91,61.93,61.83,61.92,70147.0,56.6493,56.6676,56.5761,56.6585,70147.0
2019-08-13 15:20:00,61.92,61.93,61.87,61.91,71373.0,56.6585,56.6676,56.6127,56.6493,71373.0
2019-08-13 15:30:00,61.9,61.92,61.8,61.84,95708.0,56.6402,56.6585,56.5487,56.5853,95708.0
2019-08-13 15:40:00,61.84,61.88,61.65,61.72,157524.0,56.5853,56.6219,56.4114,56.4755,157524.0
2019-08-13 15:50:00,61.72,61.75,61.61,61.75,294301.0,56.4755,56.5029,56.3748,56.5029,294301.0
2019-08-14 09:30:00,60.88,60.96,60.53,60.86,101905.0,55.7068,55.78,55.3866,55.6885,101905.0
2019-08-14 09:40:00,60.87,60.87,60.56,60.69,40651.0,55.6977,55.6977,55.414,55.533,40651.0
2019-08-14 09:50:00,60.66,60.81,60.54,60.69,45182.0,55.5055,55.6428,55.3957,55.533,45182.0
2019-08-14 10:00:00,60.69,60.7,60.47,60.6,32401.0,55.533,55.5421,55.3317,55.4506,32401.0
2019-08-14 10:10:00,60.59,60.63,60.5,60.5,70671.0,55.4415,55.4781,55.3591,55.3591,70671.0
2019-08-14 10:20:00,60.5,60.69,60.48,60.66,23997.0,55.3591,55.533,55.3408,55.5055,23997.0
2019-08-14 10:30:00,60.65,60.67,60.44,60.48,86587.0,55.4964,55.5147,55.3042,55.3408,86587.0
2019-08-14 10:40:00,60.48,60.62,60.43,60.51,26559.0,55.3408,55.4689,55.2951,55.3683,26559.0
2019-08-14 10:50:00,60.51,60.51,60.29,60.34,47497.0,55.3683,55.3683,55.167,55.2127,47497.0
2019-08-14 11:00:00,60.33,60.47,60.29,60.36,61043.0,55.2036,55.3317,55.167,55.231,61043.0
2019-08-14 11:10:00,60.35,60.4,60.22,60.3,50908.0,55.2219,55.2676,55.1029,55.1761,50908.0
2019-08-14 11:20:00,60.31,60.38,60.3,60.34,30037.0,55.1853,55.2493,55.1761,55.2127,30037.0
2019-08-14 11:30:00,60.33,60.49,60.32,60.46,46959.0,55.2036,55.35,55.1944,55.3225,46959.0
2019-08-14 11:40:00,60.46,60.48,60.22,60.25,103940.0,55.3225,55.3408,55.1029,55.1304,103940.0
2019-08-14 11:50:00,60.25,60.32,60.23,60.3,43858.0,55.1304,55.1944,55.1121,55.1761,43858.0
2019-08-14 12:00:00,60.29,60.29,60.11,60.16,92063.0,55.167,55.167,55.0023,55.048,92063.0
2019-08-14 12:10:00,60.16,60.23,60.12,60.19,64878.0,55.048,55.1121,55.0114,55.0755,64878.0
2019-08-14 12:20:00,60.19,60.23,60.1,60.16,35119.0,55.0755,55.1121,54.9931,55.048,35119.0
2019-08-14 12:30:00,60.16,60.27,60.16,60.19,30469.0,55.048,55.1487,55.048,55.0755,30469.0
2019-08-14 12:40:00,60.2,60.21,60.06,60.07,31827.0,55.0846,55.0938,54.9565,54.9657,31827.0
2019-08-14 12:50:00,60.06,60.13,59.98,60.07,135829.0,54.9565,55.0206,54.8833,54.9657,135829.0
2019-08-14 13:00:00,60.06,60.21,59.94,60.19,127048.0,54.9565,55.0938,54.8467,55.0755,127048.0
2019-08-14 13:10:00,60.19,60.36,60.14,60.26,53945.0,55.0755,55.231,55.0297,55.1395,53945.0
2019-08-14 13:20:00,60.26,60.57,60.26,60.48,37990.0,55.1395,55.4232,55.1395,55.3408,37990.0
2019-08-14 13:30:00,60.48,60.63,60.47,60.61,58354.0,55.3408,55.4781,55.3317,55.4598,58354.0
2019-08-14 13:40:00,60.61,60.68,60.56,60.59,49692.0,55.4598,55.5238,55.414,55.4415,49692.0
2019-08-14 13:50:00,60.59,60.62,60.53,60.58,41250.0,55.4415,55.4689,55.3866,55.4323,41250.0
2019-08-14 14:00:00,60.58,60.6,60.43,60.54,38198.0,55.4323,55.4506,55.2951,55.3957,38198.0
2019-08-14 14:10:00,60.53,60.69,60.51,60.68,33131.0,55.3866,55.533,55.3683,55.5238,33131.0
2019-08-14 14:20:00,60.66,60.72,60.61,60.68,45169.0,55.5055,55.5604,55.4598,55.5238,45169.0
2019-08-14 14:30:00,60.67,60.73,60.62,60.64,96325.0,55.5147,55.5696,55.4689,55.4872,96325.0
2019-08-14 14:40:00,60.64,60.71,60.54,60.69,94280.0,55.4872,55.5513,55.3957,55.533,94280.0
2019-08-14 14:50:00,60.68,60.84,60.67,60.76,46882.0,55.5238,55.6702,55.5147,55.597,46882.0
2019-08-14 15:00:00,60.74,60.99,60.71,60.89,61082.0,55.5787,55.8075,55.5513,55.716,61082.0
2019-08-14 15:10:00,60.89,60.93,60.75,60.75,110501.0,55.716,55.7526,55.5879,55.5879,110501.0
2019-08-14 15:20:00,60.75,60.97,60.67,60.83,105908.0,55.5879,55.7892,55.5147,55.6611,105908.0
2019-08-14 15:30:00,60.81,60.82,60.63,60.8,120775.0,55.6428,55.6519,55.4781,55.6336,120775.0
2019-08-14 15:40:00,60.79,60.84,60.64,60.73,122093.0,55.6245,55.6702,55.4872,55.5696,122093.0
2019-08-14 15:50:00,60.72,60.86,60.63,60.65,222755.0,55.5604,55.6885,55.4781,55.4964,222755.0
2019-08-15 09:30:00,60.76,61.11,60.36,60.47,120170.0,55.597,55.9173,55.231,55.3317,120170.0
2019-08-15 09:40:00,60.44,60.71,60.3,60.61,35100.0,55.3042,55.5513,55.1761,55.4598,35100.0
2019-08-15 09:50:00,60.6,60.91,60.54,60.86,79814.0,55.4506,55.7343,55.3957,55.6885,79814.0
2019-08-15 10:00:00,60.85,60.9,60.55,60.7,142911.0,55.6794,55.7251,55.4049,55.5421,142911.0
2019-08-15 10:10:00,60.68,60.78,60.6,60.66,72463.0,55.5238,55.6153,55.4506,55.5055,72463.0
2019-08-15 10:20:00,60.67,60.83,60.55,60.56,235114.0,55.5147,55.6611,55.4049,55.414,235114.0
2019-08-15 10:30:00,60.58,60.85,60.5,60.65,68019.0,55.4323,55.6794,55.3591,55.4964,68019.0
2019-08-15 10:40:00,60.6,60.84,60.6,60.76,36755.0,55.4506,55.6702,55.4506,55.597,36755.0
2019-08-15 10:50:00,60.76,60.87,60.66,60.66,35873.0,55.597,55.6977,55.5055,55.5055,35873.0
2019-08-15 11:00:00,60.65,60.68,60.52,60.54,37427.0,55.4964,55.5238,55.3774,55.3957,37427.0
2019-08-15 11:10:00,60.54,60.62,60.49,60.6,29999.0,55.3957,55.4689,55.35,55.4506,29999.0
2019-08-15 11:20:00,60.59,60.82,60.5,60.81,51942.0,55.4415,55.6519,55.3591,55.6428,51942.0
2019-08-15 11:30:00,60.81,60.95,60.79,60.94,33094.0,55.6428,55.7709,55.6245,55.7617,33094.0
2019-08-15 11:40:00,60.93,61.0,60.86,60.87,28615.0,55.7526,55.8166,55.6885,55.6977,28615.0
2019-08-15 11:50:00,60.88,61.02,60.83,60.99,37654.0,55.7068,55.8349,55.6611,55.8075,37654.0
2019-08-15 12:00:00,61.0,61.13,60.95,61.06,41394.0,55.8166,55.9356,55.7709,55.8715,41394.0
2019-08-15 12:10:00,61.05,61.05,60.94,60.97,24917.0,55.8624,55.8624,55.7617,55.7892,24917.0
2019-08-15 12:20:00,60.97,60.99,60.81,60.82,34642.0,55.7892,55.8075,55.6428,55.6519,34642.0
2019-08-15 12:30:00,60.82,60.9,60.77,60.79,31757.0,55.6519,55.7251,55.6062,55.6245,31757.0
2019-08-15 12:40:00,60.79,60.8,60.68,60.7,27260.0,55.6245,55.6336,55.5238,55.5421,27260.0
2019-08-15 12:50:00,60.7,60.78,60.67,60.75,22183.0,55.5421,55.6153,55.5147,55.5879,22183.0
2019-08-15 13:00:00,60.75,60.86,60.74,60.82,29914.0,55.5879,55.6885,55.5787,55.6519,29914.0
2019-08-15 13:10:00,60.81,60.85,60.77,60.85,21126.0,55.6428,55.6794,55.6062,55.6794,21126.0
2019-08-15 13:20:00,60.85,60.87,60.7,60.73,24013.0,55.6794,55.6977,55.5421,55.5696,24013.0
2019-08-15 13:30:00,60.74,60.79,60.57,60.58,36101.0,55.5787,55.6245,55.4232,55.4323,36101.0
2019-08-15 13:40:00,60.59,60.6,60.25,60.32,64468.0,55.4415,55.4506,55.1304,55.1944,64468.0
2019-08-15 13:50:00,60.34,60.35,60.1,60.17,50985.0,55.2127,55.2219,54.9931,55.0572,50985.0
2019-08-15 14:00:00,60.16,60.36,60.12,60.29,40509.0,55.048,55.231,55.0114,55.167,40509.0
2019-08-15 14:10:00,60.3,60.45,60.3,60.33,45436.0,55.1761,55.3134,55.1761,55.2036,45436.0
2019-08-15 14:20:00,60.35,60.49,60.35,60.43,37697.0,55.2219,55.35,55.2219,55.2951,37697.0
2019-08-15 14:30:00,60.45,60.51,60.34,60.46,42396.0,55.3134,55.3683,55.2127,55.3225,42396.0
2019-08-15 14:40:00,60.46,60.61,60.44,60.57,34173.0,55.3225,55.4598,55.3042,55.4232,34173.0
2019-08-15 14:50:00,60.59,60.62,60.5,60.58,36261.0,55.4415,55.4689,55.3591,55.4323,36261.0
2019-08-15 15:00:00,60.58,60.68,60.54,60.56,64104.0,55.4323,55.5238,55.3957,55.414,64104.0
2019-08-15 15:10:00,60.55,60.58,60.38,60.41,84031.0,55.4049,55.4323,55.2493,55.2768,84031.0
2019-08-15 15:20:00,60.4,60.58,60.4,60.53,47848.0,55.2676,55.4323,55.2676,55.3866,47848.0
2019-08-15 15:30:00,60.52,60.58,60.48,60.53,68134.0,55.3774,55.4323,55.3408,55.3866,68134.0
2019-08-15 15:40:00,60.54,60.64,60.49,60.63,118434.0,55.3957,55.4872,55.35,55.4781,118434.0
2019-08-15 15:50:00,60.63,60.74,60.53,60.56,345397.0,55.4781,55.5787,55.3866,55.414,345397.0
2019-08-16 09:30:00,61.19,61.34,60.89,61.1,149715.0,55.9905,56.1277,55.716,55.9081,149715.0
2019-08-16 09:40:00,61.11,61.26,60.99,61.07,25417.0,55.9173,56.0545,55.8075,55.8807,25417.0
2019-08-16 09:50:00,61.07,61.13,60.9,60.94,26777.0,55.8807,55.9356,55.7251,55.7617,26777.0
2019-08-16 10:00:00,60.94,61.09,60.8,60.84,43863.0,55.7617,55.899,55.6336,55.6702,43863.0
2019-08-16 10:10:00,60.85,60.96,60.76,60.89,60715.0,55.6794,55.78,55.597,55.716,60715.0
2019-08-16 10:20:00,60.87,61.19,60.85,61.0,49075.0,55.6977,55.9905,55.6794,55.8166,49075.0
2019-08-16 10:30:00,60.99,61.12,60.99,61.11,38391.0,55.8075,55.9264,55.8075,55.9173,38391.0
2019-08-16 10:40:00,61.09,61.23,61.09,61.17,49189.0,55.899,56.0271,55.899,55.9722,49189.0
2019-08-16 10:50:00,61.17,61.23,61.09,61.23,56599.0,55.9722,56.0271,55.899,56.0271,56599.0
2019-08-16 11:00:00,61.23,61.25,61.14,61.17,54056.0,56.0271,56.0454,55.9447,55.9722,54056.0
2019-08-16 11:10:00,61.16,61.27,61.1,61.12,50980.0,55.963,56.0637,55.9081,55.9264,50980.0
2019-08-16 11:20:00,61.13,61.27,61.13,61.24,34338.0,55.9356,56.0637,55.9356,56.0362,34338.0
2019-08-16 11:30:00,61.23,61.23,61.13,61.18,26036.0,56.0271,56.0271,55.9356,55.9813,26036.0
2019-08-16 11:40:00,61.19,61.23,61.1,61.17,43512.0,55.9905,56.0271,55.9081,55.9722,43512.0
2019-08-16 11:50:00,61.17,61.33,61.16,61.23,38296.0,55.9722,56.1186,55.963,56.0271,38296.0
2019-08-16 12:00:00,61.22,61.3,61.18,61.29,18337.0,56.0179,56.0911,55.9813,56.082,18337.0
2019-08-16 12:10:00,61.3,61.31,61.22,61.27,24477.0,56.0911,56.1003,56.0179,56.0637,24477.0
2019-08-16 12:20:00,61.28,61.35,61.27,61.3,16205.0,56.0728,56.1369,56.0637,56.0911,16205.0
2019-08-16 12:30:00,61.29,61.39,61.28,61.36,23096.0,56.082,56.1735,56.0728,56.146,23096.0
2019-08-16 12:40:00,61.37,61.46,61.35,61.39,21880.0,56.1552,56.2375,56.1369,56.1735,21880.0
2019-08-16 12:50:00,61.4,61.4,61.3,61.35,26298.0,56.1826,56.1826,56.0911,56.1369,26298.0
2019-08-16 13:00:00,61.36,61.4,61.35,61.38,22028.0,56.146,56.1826,56.1369,56.1643,22028.0
2019-08-16 13:10:00,61.38,61.42,61.35,61.41,20298.0,56.1643,56.2009,56.1369,56.1918,20298.0
2019-08-16 13:20:00,61.4,61.46,61.39,61.45,17479.0,56.1826,56.2375,56.1735,56.2284,17479.0
2019-08-16 13:30:00,61.46,61.46,61.31,61.32,28678.0,56.2375,56.2375,56.1003,56.1094,28678.0
2019-08-16 13:40:00,61.32,61.32,61.21,61.22,24189.0,56.1094,56.1094,56.0088,56.0179,24189.0
2019-08-16 13:50:00,61.21,61.31,61.2,61.27,15998.0,56.0088,56.1003,55.9996,56.0637,15998.0
2019-08-16 14:00:00,61.28,61.3,61.24,61.25,21221.0,56.0728,56.0911,56.0362,56.0454,21221.0
2019-08-16 14:10:00,61.25,61.38,61.25,61.34,23101.0,56.0454,56.1643,56.0454,56.1277,23101.0
2019-08-16 14:20:00,61.34,61.37,61.31,61.33,17653.0,56.1277,56.1552,56.1003,56.1186,17653.0
2019-08-16 14:30:00,61.33,61.34,61.23,61.26,23709.0,56.1186,56.1277,56.0271,56.0545,23709.0
2019-08-16 14:40:00,61.27,61.31,61.23,61.31,27506.0,56.0637,56.1003,56.0271,56.1003,27506.0
2019-08-16 14:50:00,61.31,61.4,61.29,61.36,27396.0,56.1003,56.1826,56.082,56.146,27396.0
2019-08-16 15:00:00,61.36,61.44,61.36,61.39,28421.0,56.146,56.2192,56.146,56.1735,28421.0
2019-08-16 15:10:00,61.4,61.44,61.38,61.41,42469.0,56.1826,56.2192,56.1643,56.1918,42469.0
2019-08-16 15:20:00,61.42,61.42,61.31,61.31,40676.0,56.2009,56.2009,56.1003,56.1003,40676.0
2019-08-16 15:30:00,61.3,61.32,61.25,61.26,33484.0,56.0911,56.1094,56.0454,56.0545,33484.0
2019-08-16 15:40:00,61.26,61.27,61.2,61.21,54228.0,56.0545,56.0637,55.9996,56.0088,54228.0
2019-08-16 15:50:00,61.22,61.4,61.18,61.22,186242.0,56.0179,56.1826,55.9813,56.0179,186242.0
2019-08-19 09:30:00,61.94,62.23,61.8,62.03,105206.0,56.6768,56.9421,56.5487,56.7591,105206.0
2019-08-19 09:40:00,62.05,62.12,61.87,61.9,23856.0,56.7774,56.8415,56.6127,56.6402,23856.0
2019-08-19 09:50:00,61.88,61.92,61.78,61.87,26491.0,56.6219,56.6585,56.5304,56.6127,26491.0
2019-08-19 10:00:00,61.83,61.85,61.69,61.7,75668.0,56.5761,56.5944,56.448,56.4572,75668.0
2019-08-19 10:10:00,61.69,61.7,61.56,61.7,26509.0,56.448,56.4572,56.3291,56.4572,26509.0
2019-08-19 10:20:00,61.71,61.95,61.67,61.95,30813.0,56.4663,56.6859,56.4297,56.6859,30813.0
2019-08-19 10:30:00,61.94,62.12,61.88,62.12,35027.0,56.6768,56.8415,56.6219,56.8415,35027.0
2019-08-19 10:40:00,62.12,62.26,62.09,62.23,41058.0,56.8415,56.9696,56.814,56.9421,41058.0
2019-08-19 10:50:00,62.23,62.39,62.21,62.36,45965.0,56.9421,57.0885,56.9238,57.0611,45965.0
2019-08-19 11:00:00,62.36,62.38,62.24,62.26,29630.0,57.0611,57.0794,56.9513,56.9696,29630.0
2019-08-19 11:10:00,62.26,62.34,62.25,62.34,30843.0,56.9696,57.0428,56.9604,57.0428,30843.0
2019-08-19 11:20:00,62.36,62.43,62.34,62.36,31399.0,57.0611,57.1251,57.0428,57.0611,31399.0
2019-08-19 11:30:00,62.37,62.52,62.36,62.5,31764.0,57.0702,57.2075,57.0611,57.1892,31764.0
2019-08-19 11:40:00,62.49,62.52,62.43,62.46,29677.0,57.18,57.2075,57.1251,57.1526,29677.0
2019-08-19 11:50:00,62.46,62.46,62.35,62.36,28788.0,57.1526,57.1526,57.0519,57.0611,28788.0
2019-08-19 12:00:00,62.36,62.38,62.28,62.31,36199.0,57.0611,57.0794,56.9879,57.0153,36199.0
2019-08-19 12:10:00,62.31,62.35,62.22,62.25,25340.0,57.0153,57.0519,56.933,56.9604,25340.0
2019-08-19 12:20:00,62.25,62.26,62.17,62.23,31895.0,56.9604,56.9696,56.8872,56.9421,31895.0
2019-08-19 12:30:00,62.23,62.26,62.18,62.24,28265.0,56.9421,56.9696,56.8964,56.9513,28265.0
2019-08-19 12:40:00,62.24,62.25,62.15,62.2,30303.0,56.9513,56.9604,56.8689,56.9147,30303.0
2019-08-19 12:50:00,62.2,62.21,62.17,62.2,23721.0,56.9147,56.9238,56.8872,56.9147,23721.0
2019-08-19 13:00:00,62.19,62.24,62.18,62.23,25461.0,56.9055,56.9513,56.8964,56.9421,25461.0
2019-08-19 13:10:00,62.23,62.23,62.17,62.23,17889.0,56.9421,56.9421,56.8872,56.9421,17889.0
2019-08-19 13:20:00,62.24,62.27,62.17,62.2,25284.0,56.9513,56.9787,56.8872,56.9147,25284.0
2019-08-19 13:30:00,62.2,62.2,62.12,62.14,32054.0,56.9147,56.9147,56.8415,56.8598,32054.0
2019-08-19 13:40:00,62.15,62.19,62.06,62.08,21207.0,56.8689,56.9055,56.7866,56.8049,21207.0
2019-08-19 13:50:00,62.08,62.1,62.0,62.01,31581.0,56.8049,56.8232,56.7317,56.7408,31581.0
2019-08-19 14:00:00,62.01,62.04,61.97,62.03,20854.0,56.7408,56.7683,56.7042,56.7591,20854.0
2019-08-19 14:10:00,62.04,62.07,62.02,62.04,22555.0,56.7683,56.7957,56.75,56.7683,22555.0
2019-08-19 14:20:00,62.03,62.06,61.99,62.04,23231.0,56.7591,56.7866,56.7225,56.7683,23231.0
2019-08-19 14:30:00,62.04,62.04,61.93,61.94,41390.0,56.7683,56.7683,56.6676,56.6768,41390.0
2019-08-19 14:40:00,61.94,62.0,61.93,61.93,141553.0,56.6768,56.7317,56.6676,56.6676,141553.0
2019-08-19 14:50:00,61.93,62.05,61.91,61.93,47837.0,56.6676,56.7774,56.6493,56.6676,47837.0
2019-08-19 15:00:00,61.93,61.96,61.89,61.93,40301.0,56.6676,56.6951,56.631,56.6676,40301.0
2019-08-19 15:10:00,61.93,61.93,61.86,61.9,39909.0,56.6676,56.6676,56.6036,56.6402,39909.0
2019-08-19 15:20:00,61.89,61.9,61.8,61.9,48636.0,56.631,56.6402,56.5487,56.6402,48636.0
2019-08-19 15:30:00,61.89,62.03,61.89,62.02,73203.0,56.631,56.7591,56.631,56.75,73203.0
2019-08-19 15:40:00,62.01,62.02,61.87,61.93,62063.0,56.7408,56.75,56.6127,56.6676,62063.0
2019-08-19 15:50:00,61.93,61.95,61.84,61.86,138509.0,56.6676,56.6859,56.5853,56.6036,138509.0
2019-08-20 09:30:00,61.77,62.0,61.64,61.78,43348.0,56.5212,56.7317,56.4023,56.5304,43348.0
2019-08-20 09:40:00,61.76,61.76,61.38,61.41,18804.0,56.5121,56.5121,56.1643,56.1918,18804.0
2019-08-20 09:50:00,61.43,61.58,61.36,61.48,21581.0,56.2101,56.3474,56.146,56.2558,21581.0
2019-08-20 10:00:00,61.48,61.77,61.45,61.7,21304.0,56.2558,56.5212,56.2284,56.4572,21304.0
2019-08-20 10:10:00,61.7,61.91,61.7,61.91,26469.0,56.4572,56.6493,56.4572,56.6493,26469.0
2019-08-20 10:20:00,61.91,61.96,61.85,61.9,15945.0,56.6493,56.6951,56.5944,56.6402,15945.0
2019-08-20 10:30:00,61.91,61.91,61.67,61.72,25496.0,56.6493,56.6493,56.4297,56.4755,25496.0
2019-08-20 10:40:00,61.7,61.84,61.69,61.78,81786.0,56.4572,56.5853,56.448,56.5304,81786.0
2019-08-20 10:50:00,61.78,61.91,61.7,61.89,27102.0,56.5304,56.6493,56.4572,56.631,27102.0
2019-08-20 11:00:00,61.88,61.93,61.82,61.9,28486.0,56.6219,56.6676,56.567,56.6402,28486.0
2019-08-20 11:10:00,61.9,62.08,61.9,62.0,26979.0,56.6402,56.8049,56.6402,56.7317,26979.0
2019-08-20 11:20:00,62.01,62.02,61.89,61.92,23929.0,56.7408,56.75,56.631,56.6585,23929.0
2019-08-20 11:30:00,61.93,62.0,61.9,61.91,27501.0,56.6676,56.7317,56.6402,56.6493,27501.0
2019-08-20 11:40:00,61.91,61.95,61.76,61.82,33535.0,56.6493,56.6859,56.5121,56.567,33535.0
2019-08-20 11:50:00,61.82,61.83,61.76,61.78,18349.0,56.567,56.5761,56.5121,56.5304,18349.0
2019-08-20 12:00:00,61.78,61.84,61.76,61.8,27128.0,56.5304,56.5853,56.5121,56.5487,27128.0
2019-08-20 12:10:00,61.8,61.8,61.77,61.79,14977.0,56.5487,56.5487,56.5212,56.5395,14977.0
2019-08-20 12:20:00,61.8,61.84,61.73,61.76,27024.0,56.5487,56.5853,56.4846,56.5121,27024.0
2019-08-20 12:30:00,61.76,61.81,61.7,61.72,24453.0,56.5121,56.5578,56.4572,56.4755,24453.0
2019-08-20 12:40:00,61.72,61.76,61.68,61.76,15313.0,56.4755,56.5121,56.4389,56.5121,15313.0
2019-08-20 12:50:00,61.76,61.88,61.75,61.88,16448.0,56.5121,56.6219,56.5029,56.6219,16448.0
2019-08-20 13:00:00,61.88,61.91,61.84,61.86,36042.0,56.6219,56.6493,56.5853,56.6036,36042.0
2019-08-20 13:10:00,61.87,61.89,61.81,61.83,23717.0,56.6127,56.631,56.5578,56.5761,23717.0
2019-08-20 13:20:00,61.83,61.88,61.78,61.79,16907.0,56.5761,56.6219,56.5304,56.5395,16907.0
2019-08-20 13:30:00,61.79,61.8,61.65,61.67,25270.0,56.5395,56.5487,56.4114,56.4297,25270.0
2019-08-20 13:40:00,61.66,61.74,61.64,61.72,17690.0,56.4206,56.4938,56.4023,56.4755,17690.0
2019-08-20 13:50:00,61.73,61.86,61.72,61.82,30627.0,56.4846,56.6036,56.4755,56.567,30627.0
2019-08-20 14:00:00,61.82,61.84,61.7,61.71,31547.0,56.567,56.5853,56.4572,56.4663,31547.0
2019-08-20 14:10:00,61.71,61.76,61.69,61.74,33998.0,56.4663,56.5121,56.448,56.4938,33998.0
2019-08-20 14:20:00,61.73,61.74,61.62,61.73,27902.0,56.4846,56.4938,56.384,56.4846,27902.0
2019-08-20 14:30:00,61.72,61.77,61.7,61.73,19107.0,56.4755,56.5212,56.4572,56.4846,19107.0
2019-08-20 14:40:00,61.73,61.76,61.64,61.73,34479.0,56.4846,56.5121,56.4023,56.4846,34479.0
2019-08-20 14:50:00,61.73,61.8,61.7,61.78,20813.0,56.4846,56.5487,56.4572,56.5304,20813.0
2019-08-20 15:00:00,61.74,61.74,61.63,61.67,22975.0,56.4938,56.4938,56.3931,56.4297,22975.0
2019-08-20 15:10:00,61.67,61.73,61.63,61.65,25921.0,56.4297,56.4846,56.3931,56.4114,25921.0
2019-08-20 15:20:00,61.66,61.73,61.64,61.73,31153.0,56.4206,56.4846,56.4023,56.4846,31153.0
2019-08-20 15:30:00,61.74,61.76,61.68,61.75,38449.0,56.4938,56.5121,56.4389,56.5029,38449.0
2019-08-20 15:40:00,61.75,61.8,61.71,61.74,55258.0,56.5029,56.5487,56.4663,56.4938,55258.0
2019-08-20 15:50:00,61.73,61.75,61.56,61.58,134036.0,56.4846,56.5029,56.3291,56.3474,134036.0
2019-08-21 09:30:00,62.1,62.21,61.73,61.9,46351.0,57.0066,57.1076,56.667,56.823,46351.0
2019-08-21 09:40:00,61.88,61.99,61.82,61.86,23262.0,56.8047,56.9057,56.7496,56.7863,23262.0
2019-08-21 09:50:00,61.86,61.98,61.69,61.85,50200.0,56.7863,56.8965,56.6303,56.7771,50200.0
2019-08-21 10:00:00,61.86,61.99,61.84,61.95,23089.0,56.7863,56.9057,56.768,56.8689,23089.0
2019-08-21 10:10:00,61.96,62.1,61.92,62.1,20562.0,56.8781,57.0066,56.8414,57.0066,20562.0
2019-08-21 10:20:00,62.12,62.12,61.98,62.0,14823.0,57.025,57.025,56.8965,56.9148,14823.0
2019-08-21 10:30:00,62.0,62.1,61.85,61.89,21649.0,56.9148,57.0066,56.7771,56.8139,21649.0
2019-08-21 10:40:00,61.89,61.9,61.73,61.8,14295.0,56.8139,56.823,56.667,56.7312,14295.0
2019-08-21 10:50:00,61.81,61.84,61.67,61.72,36860.0,56.7404,56.768,56.6119,56.6578,36860.0
2019-08-21 11:00:00,61.71,61.89,61.66,61.89,28592.0,56.6486,56.8139,56.6027,56.8139,28592.0
2019-08-21 11:10:00,61.89,61.99,61.85,61.87,31503.0,56.8139,56.9057,56.7771,56.7955,31503.0
2019-08-21 11:20:00,61.88,61.89,61.83,61.83,18996.0,56.8047,56.8139,56.7588,56.7588,18996.0
2019-08-21 11:30:00,61.83,61.92,61.8,61.9,25359.0,56.7588,56.8414,56.7312,56.823,25359.0
2019-08-21 11:40:00,61.91,61.92,61.84,61.86,21366.0,56.8322,56.8414,56.768,56.7863,21366.0
2019-08-21 11:50:00,61.85,61.9,61.78,61.87,38953.0,56.7771,56.823,56.7129,56.7955,38953.0
2019-08-21 12:00:00,61.9,61.97,61.87,61.96,28638.0,56.823,56.8873,56.7955,56.8781,28638.0
2019-08-21 12:10:00,61.95,61.98,61.92,61.95,17377.0,56.8689,56.8965,56.8414,56.8689,17377.0
2019-08-21 12:20:00,61.96,62.01,61.94,62.01,29537.0,56.8781,56.924,56.8598,56.924,29537.0
2019-08-21 12:30:00,62.01,62.01,61.86,61.87,21585.0,56.924,56.924,56.7863,56.7955,21585.0
2019-08-21 12:40:00,61.87,61.9,61.81,61.9,22651.0,56.7955,56.823,56.7404,56.823,22651.0
2019-08-21 12:50:00,61.9,61.99,61.89,61.96,28306.0,56.823,56.9057,56.8139,56.8781,28306.0
2019-08-21 13:00:00,61.96,62.04,61.93,62.03,22110.0,56.8781,56.9516,56.8506,56.9424,22110.0
2019-08-21 13:10:00,62.04,62.04,61.88,61.9,18600.0,56.9516,56.9516,56.8047,56.823,18600.0
2019-08-21 13:20:00,61.88,61.9,61.86,61.89,20022.0,56.8047,56.823,56.7863,56.8139,20022.0
2019-08-21 13:30:00,61.89,61.94,61.89,61.91,27320.0,56.8139,56.8598,56.8139,56.8322,27320.0
2019-08-21 13:40:00,61.9,61.92,61.85,61.86,31097.0,56.823,56.8414,56.7771,56.7863,31097.0
2019-08-21 13:50:00,61.86,61.89,61.84,61.87,28110.0,56.7863,56.8139,56.768,56.7955,28110.0
2019-08-21 14:00:00,61.86,61.97,61.73,61.85,39875.0,56.7863,56.8873,56.667,56.7771,39875.0
2019-08-21 14:10:00,61.85,61.93,61.81,61.92,90798.0,56.7771,56.8506,56.7404,56.8414,90798.0
2019-08-21 14:20:00,61.91,61.92,61.8,61.82,30747.0,56.8322,56.8414,56.7312,56.7496,30747.0
2019-08-21 14:30:00,61.82,61.83,61.68,61.75,58943.0,56.7496,56.7588,56.6211,56.6853,58943.0
2019-08-21 14:40:00,61.77,61.86,61.77,61.81,37152.0,56.7037,56.7863,56.7037,56.7404,37152.0
2019-08-21 14:50:00,61.81,61.83,61.77,61.81,28106.0,56.7404,56.7588,56.7037,56.7404,28106.0
2019-08-21 15:00:00,61.8,61.86,61.74,61.82,33699.0,56.7312,56.7863,56.6762,56.7496,33699.0
2019-08-21 15:10:00,61.82,61.86,61.78,61.86,35844.0,56.7496,56.7863,56.7129,56.7863,35844.0
2019-08-21 15:20:00,61.86,61.94,61.85,61.93,53331.0,56.7863,56.8598,56.7771,56.8506,53331.0
2019-08-21 15:30:00,61.93,62.01,61.92,62.0,73562.0,56.8506,56.924,56.8414,56.9148,73562.0
2019-08-21 15:40:00,61.99,62.01,61.83,61.88,71808.0,56.9057,56.924,56.7588,56.8047,71808.0
2019-08-21 15:50:00,61.88,61.95,61.87,61.94,117818.0,56.8047,56.8689,56.7955,56.8598,117818.0
2019-08-22 09:30:00,62.03,62.27,61.97,62.15,71245.0,56.9424,57.1627,56.8873,57.0525,71245.0
2019-08-22 09:40:00,62.15,62.19,62.0,62.04,23448.0,57.0525,57.0893,56.9148,56.9516,23448.0
2019-08-22 09:50:00,62.04,62.17,61.94,61.97,28386.0,56.9516,57.0709,56.8598,56.8873,28386.0
2019-08-22 10:00:00,61.98,62.09,61.93,61.98,20157.0,56.8965,56.9975,56.8506,56.8965,20157.0
2019-08-22 10:10:00,61.97,61.97,61.84,61.84,31502.0,56.8873,56.8873,56.768,56.768,31502.0
2019-08-22 10:20:00,61.85,61.87,61.71,61.76,17726.0,56.7771,56.7955,56.6486,56.6945,17726.0
2019-08-22 10:30:00,61.75,61.75,61.45,61.59,49098.0,56.6853,56.6853,56.41,56.5385,49098.0
2019-08-22 10:40:00,61.6,61.62,61.46,61.51,21251.0,56.5477,56.566,56.4191,56.465,21251.0
2019-08-22 10:50:00,61.53,61.55,61.31,61.34,28673.0,56.4834,56.5018,56.2814,56.309,28673.0
2019-08-22 11:00:00,61.35,61.52,61.3,61.46,49129.0,56.3182,56.4742,56.2723,56.4191,49129.0
2019-08-22 11:10:00,61.46,61.51,61.39,61.44,61090.0,56.4191,56.465,56.3549,56.4008,61090.0
2019-08-22 11:20:00,61.45,61.45,61.26,61.28,46971.0,56.41,56.41,56.2355,56.2539,46971.0
2019-08-22 11:30:00,61.28,61.36,61.24,61.33,46956.0,56.2539,56.3273,56.2172,56.2998,46956.0
2019-08-22 11:40:00,61.33,61.36,61.21,61.22,35997.0,56.2998,56.3273,56.1896,56.1988,35997.0
2019-08-22 11:50:00,61.21,61.23,61.16,61.2,27715.0,56.1896,56.208,56.1437,56.1805,27715.0
2019-08-22 12:00:00,61.19,61.3,61.18,61.25,52251.0,56.1713,56.2723,56.1621,56.2264,52251.0
2019-08-22 12:10:00,61.24,61.31,61.2,61.29,38606.0,56.2172,56.2814,56.1805,56.2631,38606.0
2019-08-22 12:20:00,61.29,61.31,61.22,61.24,25379.0,56.2631,56.2814,56.1988,56.2172,25379.0
2019-08-22 12:30:00,61.25,61.33,61.21,61.24,28140.0,56.2264,56.2998,56.1896,56.2172,28140.0
2019-08-22 12:40:00,61.23,61.28,61.21,61.27,37732.0,56.208,56.2539,56.1896,56.2447,37732.0
2019-08-22 12:50:00,61.27,61.27,61.18,61.18,143280.0,56.2447,56.2447,56.1621,56.1621,143280.0
2019-08-22 13:00:00,61.16,61.27,61.15,61.26,36168.0,56.1437,56.2447,56.1346,56.2355,36168.0
2019-08-22 13:10:00,61.27,61.37,61.24,61.29,41480.0,56.2447,56.3365,56.2172,56.2631,41480.0
2019-08-22 13:20:00,61.28,61.37,61.25,61.26,43044.0,56.2539,56.3365,56.2264,56.2355,43044.0
2019-08-22 13:30:00,61.26,61.36,61.24,61.33,203852.0,56.2355,56.3273,56.2172,56.2998,203852.0
2019-08-22 13:40:00,61.34,61.35,61.28,61.3,32139.0,56.309,56.3182,56.2539,56.2723,32139.0
2019-08-22 13:50:00,61.3,61.35,61.29,61.33,27781.0,56.2723,56.3182,56.2631,56.2998,27781.0
2019-08-22 14:00:00,61.34,61.34,61.31,61.33,29668.0,56.309,56.309,56.2814,56.2998,29668.0
2019-08-22 14:10:00,61.32,61.34,61.28,61.3,29565.0,56.2906,56.309,56.2539,56.2723,29565.0
2019-08-22 14:20:00,61.29,61.3,61.25,61.26,24637.0,56.2631,56.2723,56.2264,56.2355,24637.0
2019-08-22 14:30:00,61.27,61.36,61.26,61.27,251514.0,56.2447,56.3273,56.2355,56.2447,251514.0
2019-08-22 14:40:00,61.27,61.35,61.25,61.33,73144.0,56.2447,56.3182,56.2264,56.2998,73144.0
2019-08-22 14:50:00,61.33,61.35,61.3,61.3,53672.0,56.2998,56.3182,56.2723,56.2723,53672.0
2019-08-22 15:00:00,61.3,61.33,61.27,61.27,47436.0,56.2723,56.2998,56.2447,56.2447,47436.0
2019-08-22 15:10:00,61.28,61.28,61.09,61.18,115869.0,56.2539,56.2539,56.0795,56.1621,115869.0
2019-08-22 15:20:00,61.18,61.25,61.14,61.25,75452.0,56.1621,56.2264,56.1254,56.2264,75452.0
2019-08-22 15:30:00,61.25,61.3,61.18,61.28,89734.0,56.2264,56.2723,56.1621,56.2539,89734.0
2019-08-22 15:40:00,61.28,61.32,61.22,61.23,100873.0,56.2539,56.2906,56.1988,56.208,100873.0
2019-08-22 15:50:00,61.22,61.37,61.17,61.19,367000.0,56.1988,56.3365,56.1529,56.1713,367000.0
2019-08-23 09:30:00,61.05,61.38,60.8,61.34,77972.0,56.0428,56.3457,55.8133,56.309,77972.0
2019-08-23 09:40:00,61.34,61.6,61.28,61.34,43075.0,56.309,56.5477,56.2539,56.309,43075.0
2019-08-23 09:50:00,61.33,61.4,61.23,61.35,43927.0,56.2998,56.3641,56.208,56.3182,43927.0
2019-08-23 10:00:00,61.35,61.71,61.25,61.52,82826.0,56.3182,56.6486,56.2264,56.4742,82826.0
2019-08-23 10:10:00,61.5,61.72,61.37,61.69,33296.0,56.4559,56.6578,56.3365,56.6303,33296.0
2019-08-23 10:20:00,61.68,61.75,61.6,61.65,13366.0,56.6211,56.6853,56.5477,56.5936,13366.0
2019-08-23 10:30:00,61.64,61.93,61.62,61.88,44641.0,56.5844,56.8506,56.566,56.8047,44641.0
2019-08-23 10:40:00,61.9,61.91,61.74,61.75,40947.0,56.823,56.8322,56.6762,56.6853,40947.0
2019-08-23 10:50:00,61.76,61.88,61.63,61.66,54456.0,56.6945,56.8047,56.5752,56.6027,54456.0
2019-08-23 11:00:00,61.68,61.72,60.74,60.77,76698.0,56.6211,56.6578,55.7582,55.7857,76698.0
2019-08-23 11:10:00,60.69,61.07,60.63,61.06,55227.0,55.7123,56.0611,55.6572,56.0519,55227.0
2019-08-23 11:20:00,61.03,61.03,60.78,60.82,29784.0,56.0244,56.0244,55.7949,55.8316,29784.0
2019-08-23 11:30:00,60.85,60.92,60.62,60.73,34454.0,55.8592,55.9234,55.648,55.749,34454.0
2019-08-23 11:40:00,60.72,60.79,60.63,60.64,25890.0,55.7398,55.8041,55.6572,55.6664,25890.0
2019-08-23 11:50:00,60.65,60.68,60.53,60.57,17210.0,55.6756,55.7031,55.5654,55.6021,17210.0
2019-08-23 12:00:00,60.54,60.66,60.46,60.65,27131.0,55.5746,55.6847,55.5012,55.6756,27131.0
2019-08-23 12:10:00,60.65,60.82,60.62,60.72,60919.0,55.6756,55.8316,55.648,55.7398,60919.0
2019-08-23 12:20:00,60.71,60.71,60.58,60.61,17274.0,55.7306,55.7306,55.6113,55.6389,17274.0
2019-08-23 12:30:00,60.6,60.77,60.6,60.74,26398.0,55.6297,55.7857,55.6297,55.7582,26398.0
2019-08-23 12:40:00,60.74,60.76,60.62,60.62,26964.0,55.7582,55.7765,55.648,55.648,26964.0
2019-08-23 12:50:00,60.63,60.66,60.54,60.64,29170.0,55.6572,55.6847,55.5746,55.6664,29170.0
2019-08-23 13:00:00,60.63,60.65,60.51,60.54,24225.0,55.6572,55.6756,55.5471,55.5746,24225.0
2019-08-23 13:10:00,60.53,60.72,60.53,60.56,22805.0,55.5654,55.7398,55.5654,55.593,22805.0
2019-08-23 13:20:00,60.57,60.59,60.52,60.55,25213.0,55.6021,55.6205,55.5562,55.5838,25213.0
2019-08-23 13:30:00,60.55,60.62,60.51,60.61,29461.0,55.5838,55.648,55.5471,55.6389,29461.0
2019-08-23 13:40:00,60.6,60.6,60.5,60.51,41845.0,55.6297,55.6297,55.5379,55.5471,41845.0
2019-08-23 13:50:00,60.51,60.56,60.5,60.53,32414.0,55.5471,55.593,55.5379,55.5654,32414.0
2019-08-23 14:00:00,60.53,60.54,60.42,60.45,29125.0,55.5654,55.5746,55.4644,55.492,29125.0
2019-08-23 14:10:00,60.44,60.46,60.37,60.4,25754.0,55.4828,55.5012,55.4185,55.4461,25754.0
2019-08-23 14:20:00,60.42,60.46,60.38,60.45,20776.0,55.4644,55.5012,55.4277,55.492,20776.0
2019-08-23 14:30:00,60.46,60.51,60.39,60.39,30858.0,55.5012,55.5471,55.4369,55.4369,30858.0
2019-08-23 14:40:00,60.4,60.43,60.29,60.3,29458.0,55.4461,55.4736,55.3451,55.3543,29458.0
2019-08-23 14:50:00,60.3,60.36,60.26,60.34,21537.0,55.3543,55.4094,55.3176,55.391,21537.0
2019-08-23 15:00:00,60.33,60.46,60.27,60.39,58655.0,55.3818,55.5012,55.3267,55.4369,58655.0
2019-08-23 15:10:00,60.38,60.41,60.26,60.31,54414.0,55.4277,55.4553,55.3176,55.3635,54414.0
2019-08-23 15:20:00,60.31,60.34,60.16,60.19,29552.0,55.3635,55.391,55.2258,55.2533,29552.0
2019-08-23 15:30:00,60.17,60.19,60.05,60.08,53241.0,55.2349,55.2533,55.1248,55.1523,53241.0
2019-08-23 15:40:00,60.07,60.09,59.99,60.03,73769.0,55.1431,55.1615,55.0697,55.1064,73769.0
2019-08-23 15:50:00,60.02,60.03,59.8,60.02,295922.0,55.0972,55.1064,54.8953,55.0972,295922.0
2019-08-26 09:30:00,60.6,60.63,60.33,60.43,79007.0,55.6297,55.6572,55.3818,55.4736,79007.0
2019-08-26 09:40:00,60.46,60.48,60.22,60.32,59280.0,55.5012,55.5195,55.2808,55.3726,59280.0
2019-08-26 09:50:00,60.29,60.31,60.14,60.21,35459.0,55.3451,55.3635,55.2074,55.2717,35459.0
2019-08-26 10:00:00,60.22,60.31,59.97,59.98,25651.0,55.2808,55.3635,55.0513,55.0605,25651.0
2019-08-26 10:10:00,59.97,60.0,59.83,59.91,26019.0,55.0513,55.0789,54.9228,54.9963,26019.0
2019-08-26 10:20:00,59.93,59.97,59.82,59.88,32508.0,55.0146,55.0513,54.9136,54.9687,32508.0
2019-08-26 10:30:00,59.9,60.03,59.81,60.03,27497.0,54.9871,55.1064,54.9045,55.1064,27497.0
2019-08-26 10:40:00,59.99,60.13,59.91,60.09,39948.0,55.0697,55.1982,54.9963,55.1615,39948.0
2019-08-26 10:50:00,60.11,60.11,59.89,59.93,31283.0,55.1799,55.1799,54.9779,55.0146,31283.0
2019-08-26 11:00:00,59.93,60.01,59.92,59.98,42221.0,55.0146,55.0881,55.0054,55.0605,42221.0
2019-08-26 11:10:00,59.98,60.17,59.92,59.94,44049.0,55.0605,55.2349,55.0054,55.0238,44049.0
2019-08-26 11:20:00,59.94,60.01,59.92,59.95,27355.0,55.0238,55.0881,55.0054,55.033,27355.0
2019-08-26 11:30:00,59.94,60.04,59.92,60.02,21886.0,55.0238,55.1156,55.0054,55.0972,21886.0
2019-08-26 11:40:00,60.01,60.04,59.88,59.96,24859.0,55.0881,55.1156,54.9687,55.0422,24859.0
2019-08-26 11:50:00,59.96,60.02,59.94,60.0,16621.0,55.0422,55.0972,55.0238,55.0789,16621.0
2019-08-26 12:00:00,60.0,60.03,59.99,60.0,28022.0,55.0789,55.1064,55.0697,55.0789,28022.0
2019-08-26 12:10:00,60.01,60.05,59.95,59.97,18517.0,55.0881,55.1248,55.033,55.0513,18517.0
2019-08-26 12:20:00,59.97,60.16,59.97,60.09,33519.0,55.0513,55.2258,55.0513,55.1615,33519.0
2019-08-26 12:30:00,60.09,60.1,59.92,59.94,27596.0,55.1615,55.1707,55.0054,55.0238,27596.0
2019-08-26 12:40:00,59.94,59.96,59.9,59.95,17170.0,55.0238,55.0422,54.9871,55.033,17170.0
2019-08-26 12:50:00,59.95,59.97,59.87,59.87,24338.0,55.033,55.0513,54.9595,54.9595,24338.0
2019-08-26 13:00:00,59.88,60.0,59.87,60.0,29883.0,54.9687,55.0789,54.9595,55.0789,29883.0
2019-08-26 13:10:00,60.0,60.0,59.85,59.88,22355.0,55.0789,55.0789,54.9412,54.9687,22355.0
2019-08-26 13:20:00,59.87,59.9,59.87,59.88,18186.0,54.9595,54.9871,54.9595,54.9687,18186.0
2019-08-26 13:30:00,59.88,59.88,59.78,59.83,29167.0,54.9687,54.9687,54.8769,54.9228,29167.0
2019-08-26 13:40:00,59.83,59.88,59.81,59.85,27665.0,54.9228,54.9687,54.9045,54.9412,27665.0
2019-08-26 13:50:00,59.85,59.86,59.77,59.83,29951.0,54.9412,54.9504,54.8677,54.9228,29951.0
2019-08-26 14:00:00,59.82,59.82,59.7,59.72,34239.0,54.9136,54.9136,54.8035,54.8218,34239.0
2019-08-26 14:10:00,59.72,59.74,59.66,59.71,33709.0,54.8218,54.8402,54.7668,54.8127,33709.0
2019-08-26 14:20:00,59.71,59.82,59.67,59.79,40982.0,54.8127,54.9136,54.7759,54.8861,40982.0
2019-08-26 14:30:00,59.8,59.93,59.79,59.87,32115.0,54.8953,55.0146,54.8861,54.9595,32115.0
2019-08-26 14:40:00,59.88,59.89,59.75,59.77,38019.0,54.9687,54.9779,54.8494,54.8677,38019.0
2019-08-26 14:50:00,59.77,59.81,59.72,59.79,38858.0,54.8677,54.9045,54.8218,54.8861,38858.0
2019-08-26 15:00:00,59.79,59.93,59.73,59.77,67528.0,54.8861,55.0146,54.831,54.8677,67528.0
2019-08-26 15:10:00,59.77,59.88,59.75,59.79,66768.0,54.8677,54.9687,54.8494,54.8861,66768.0
2019-08-26 15:20:00,59.78,59.79,59.7,59.72,46563.0,54.8769,54.8861,54.8035,54.8218,46563.0
2019-08-26 15:30:00,59.73,59.84,59.72,59.73,57849.0,54.831,54.932,54.8218,54.831,57849.0
2019-08-26 15:40:00,59.72,59.75,59.59,59.61,73464.0,54.8218,54.8494,54.7025,54.7209,73464.0
2019-08-26 15:50:00,59.61,59.87,59.6,59.87,218431.0,54.7209,54.9595,54.7117,54.9595,218431.0
2019-08-27 09:30:00,60.21,60.27,59.95,60.07,43228.0,55.2717,55.3267,55.033,55.1431,43228.0
2019-08-27 09:40:00,60.09,60.09,59.93,59.96,25051.0,55.1615,55.1615,55.0146,55.0422,25051.0
2019-08-27 09:50:00,59.94,59.94,59.83,59.83,20956.0,55.0238,55.0238,54.9228,54.9228,20956.0
2019-08-27 10:00:00,59.84,59.93,59.8,59.82,28995.0,54.932,55.0146,54.8953,54.9136,28995.0
2019-08-27 10:10:00,59.82,59.84,59.65,59.73,29491.0,54.9136,54.932,54.7576,54.831,29491.0
2019-08-27 10:20:00,59.74,59.79,59.63,59.7,41379.0,54.8402,54.8861,54.7392,54.8035,41379.0
2019-08-27 10:30:00,59.7,59.76,59.61,59.65,64203.0,54.8035,54.8586,54.7209,54.7576,64203.0
2019-08-27 10:40:00,59.66,59.74,59.62,59.62,33549.0,54.7668,54.8402,54.73,54.73,33549.0
2019-08-27 10:50:00,59.61,59.69,59.61,59.66,26526.0,54.7209,54.7943,54.7209,54.7668,26526.0
2019-08-27 11:00:00,59.66,59.75,59.65,59.66,29037.0,54.7668,54.8494,54.7576,54.7668,29037.0
2019-08-27 11:10:00,59.65,59.67,59.47,59.48,42884.0,54.7576,54.7759,54.5924,54.6015,42884.0
2019-08-27 11:20:00,59.47,59.55,59.44,59.53,32994.0,54.5924,54.6658,54.5648,54.6474,32994.0
2019-08-27 11:30:00,59.53,59.71,59.51,59.68,42182.0,54.6474,54.8127,54.6291,54.7851,42182.0
2019-08-27 11:40:00,59.67,59.82,59.67,59.82,60139.0,54.7759,54.9136,54.7759,54.9136,60139.0
2019-08-27 11:50:00,59.82,59.83,59.68,59.7,33641.0,54.9136,54.9228,54.7851,54.8035,33641.0
2019-08-27 12:00:00,59.7,59.77,59.59,59.65,27748.0,54.8035,54.8677,54.7025,54.7576,27748.0
2019-08-27 12:10:00,59.66,59.74,59.65,59.67,19382.0,54.7668,54.8402,54.7576,54.7759,19382.0
2019-08-27 12:20:00,59.68,59.77,59.68,59.75,17732.0,54.7851,54.8677,54.7851,54.8494,17732.0
2019-08-27 12:30:00,59.74,59.78,59.53,59.53,29184.0,54.8402,54.8769,54.6474,54.6474,29184.0
2019-08-27 12:40:00,59.52,59.67,59.49,59.64,19481.0,54.6383,54.7759,54.6107,54.7484,19481.0
2019-08-27 12:50:00,59.62,59.63,59.45,59.48,19540.0,54.73,54.7392,54.574,54.6015,19540.0
2019-08-27 13:00:00,59.47,59.59,59.45,59.58,14598.0,54.5924,54.7025,54.574,54.6933,14598.0
2019-08-27 13:10:00,59.57,59.57,59.46,59.51,18145.0,54.6842,54.6842,54.5832,54.6291,18145.0
2019-08-27 13:20:00,59.5,59.62,59.49,59.61,18991.0,54.6199,54.73,54.6107,54.7209,18991.0
2019-08-27 13:30:00,59.6,59.77,59.55,59.7,27189.0,54.7117,54.8677,54.6658,54.8035,27189.0
2019-08-27 13:40:00,59.68,59.72,59.65,59.67,21464.0,54.7851,54.8218,54.7576,54.7759,21464.0
2019-08-27 13:50:00,59.68,59.72,59.67,59.72,23667.0,54.7851,54.8218,54.7759,54.8218,23667.0
2019-08-27 14:00:00,59.72,59.72,59.54,59.55,34711.0,54.8218,54.8218,54.6566,54.6658,34711.0
2019-08-27 14:10:00,59.56,59.56,59.46,59.49,23487.0,54.675,54.675,54.5832,54.6107,23487.0
2019-08-27 14:20:00,59.49,59.54,59.47,59.51,17066.0,54.6107,54.6566,54.5924,54.6291,17066.0
2019-08-27 14:30:00,59.5,59.5,59.44,59.49,22646.0,54.6199,54.6199,54.5648,54.6107,22646.0
2019-08-27 14:40:00,59.5,59.65,59.47,59.64,20659.0,54.6199,54.7576,54.5924,54.7484,20659.0
2019-08-27 14:50:00,59.66,59.76,59.63,59.75,25353.0,54.7668,54.8586,54.7392,54.8494,25353.0
2019-08-27 15:00:00,59.75,59.81,59.71,59.76,80610.0,54.8494,54.9045,54.8127,54.8586,80610.0
2019-08-27 15:10:00,59.76,59.76,59.7,59.74,59904.0,54.8586,54.8586,54.8035,54.8402,59904.0
2019-08-27 15:20:00,59.74,59.75,59.69,59.7,39291.0,54.8402,54.8494,54.7943,54.8035,39291.0
2019-08-27 15:30:00,59.7,59.71,59.61,59.69,47508.0,54.8035,54.8127,54.7209,54.7943,47508.0
2019-08-27 15:40:00,59.69,59.75,59.66,59.74,54328.0,54.7943,54.8494,54.7668,54.8402,54328.0
2019-08-27 15:50:00,59.74,59.82,59.58,59.69,349499.0,54.8402,54.9136,54.6933,54.7943,349499.0
2019-08-28 09:30:00,59.8,59.95,59.21,59.29,143022.0,54.8953,55.033,54.3537,54.4271,143022.0
2019-08-28 09:40:00,59.27,59.38,59.2,59.38,75360.0,54.4088,54.5097,54.3445,54.5097,75360.0
2019-08-28 09:50:00,59.38,59.72,59.36,59.69,81583.0,54.5097,54.8218,54.4914,54.7943,81583.0
2019-08-28 10:00:00,59.69,59.71,59.53,59.69,87648.0,54.7943,54.8127,54.6474,54.7943,87648.0
2019-08-28 10:10:00,59.7,59.76,59.62,59.74,94172.0,54.8035,54.8586,54.73,54.8402,94172.0
2019-08-28 10:20:00,59.73,59.8,59.71,59.76,86891.0,54.831,54.8953,54.8127,54.8586,86891.0
2019-08-28 10:30:00,59.77,59.91,59.72,59.84,62654.0,54.8677,54.9963,54.8218,54.932,62654.0
2019-08-28 10:40:00,59.84,59.99,59.81,59.91,55619.0,54.932,55.0697,54.9045,54.9963,55619.0
2019-08-28 10:50:00,59.91,59.97,59.84,59.86,61309.0,54.9963,55.0513,54.932,54.9504,61309.0
2019-08-28 11:00:00,59.87,59.87,59.66,59.7,52548.0,54.9595,54.9595,54.7668,54.8035,52548.0
2019-08-28 11:10:00,59.72,59.72,59.62,59.69,24599.0,54.8218,54.8218,54.73,54.7943,24599.0
2019-08-28 11:20:00,59.69,59.91,59.69,59.9,31146.0,54.7943,54.9963,54.7943,54.9871,31146.0
2019-08-28 11:30:00,59.9,59.98,59.87,59.96,22061.0,54.9871,55.0605,54.9595,55.0422,22061.0
2019-08-28 11:40:00,59.95,60.06,59.94,60.03,32922.0,55.033,55.134,55.0238,55.1064,32922.0
2019-08-28 11:50:00,60.04,60.09,59.99,60.02,29229.0,55.1156,55.1615,55.0697,55.0972,29229.0
2019-08-28 12:00:00,60.02,60.06,60.0,60.04,20140.0,55.0972,55.134,55.0789,55.1156,20140.0
2019-08-28 12:10:00,60.03,60.11,60.01,60.11,23029.0,55.1064,55.1799,55.0881,55.1799,23029.0
2019-08-28 12:20:00,60.11,60.13,60.03,60.05,19060.0,55.1799,55.1982,55.1064,55.1248,19060.0
2019-08-28 12:30:00,60.06,60.06,59.93,59.94,28973.0,55.134,55.134,55.0146,55.0238,28973.0
2019-08-28 12:40:00,59.94,60.01,59.92,60.0,28489.0,55.0238,55.0881,55.0054,55.0789,28489.0
2019-08-28 12:50:00,60.0,60.09,59.98,60.08,37050.0,55.0789,55.1615,55.0605,55.1523,37050.0
2019-08-28 13:00:00,60.09,60.09,60.02,60.03,26781.0,55.1615,55.1615,55.0972,55.1064,26781.0
2019-08-28 13:10:00,60.04,60.04,59.91,59.94,25835.0,55.1156,55.1156,54.9963,55.0238,25835.0
2019-08-28 13:20:00,59.94,60.02,59.94,59.98,19499.0,55.0238,55.0972,55.0238,55.0605,19499.0
2019-08-28 13:30:00,59.98,60.0,59.95,59.98,21514.0,55.0605,55.0789,55.033,55.0605,21514.0
2019-08-28 13:40:00,59.98,60.03,59.96,59.96,37211.0,55.0605,55.1064,55.0422,55.0422,37211.0
2019-08-28 13:50:00,59.96,59.98,59.91,59.95,16559.0,55.0422,55.0605,54.9963,55.033,16559.0
2019-08-28 14:00:00,59.94,59.98,59.9,59.97,24694.0,55.0238,55.0605,54.9871,55.0513,24694.0
2019-08-28 14:10:00,59.97,60.08,59.96,60.08,38262.0,55.0513,55.1523,55.0422,55.1523,38262.0
2019-08-28 14:20:00,60.08,60.09,59.95,59.97,27646.0,55.1523,55.1615,55.033,55.0513,27646.0
2019-08-28 14:30:00,59.97,60.03,59.93,60.01,29545.0,55.0513,55.1064,55.0146,55.0881,29545.0
2019-08-28 14:40:00,60.0,60.13,59.96,60.13,26699.0,55.0789,55.1982,55.0422,55.1982,26699.0
2019-08-28 14:50:00,60.14,60.19,60.09,60.14,23675.0,55.2074,55.2533,55.1615,55.2074,23675.0
2019-08-28 15:00:00,60.13,60.16,60.11,60.12,28237.0,55.1982,55.2258,55.1799,55.189,28237.0
2019-08-28 15:10:00,60.12,60.2,60.09,60.19,43344.0,55.189,55.2625,55.1615,55.2533,43344.0
2019-08-28 15:20:00,60.19,60.19,60.05,60.07,23532.0,55.2533,55.2533,55.1248,55.1431,23532.0
2019-08-28 15:30:00,60.06,60.1,59.99,60.08,41899.0,55.134,55.1707,55.0697,55.1523,41899.0
2019-08-28 15:40:00,60.07,60.2,60.05,60.15,94724.0,55.1431,55.2625,55.1248,55.2166,94724.0
2019-08-28 15:50:00,60.15,60.31,60.06,60.24,526267.0,55.2166,55.3635,55.134,55.2992,526267.0
2019-08-29 09:30:00,60.85,61.36,60.75,61.25,66477.0,55.8592,56.3273,55.7674,56.2264,66477.0
2019-08-29 09:40:00,61.22,61.44,61.18,61.43,66952.0,56.1988,56.4008,56.1621,56.3916,66952.0
2019-08-29 09:50:00,61.45,61.46,61.34,61.39,46657.0,56.41,56.4191,56.309,56.3549,46657.0
2019-08-29 10:00:00,61.38,61.38,61.13,61.23,47301.0,56.3457,56.3457,56.1162,56.208,47301.0
2019-08-29 10:10:00,61.26,61.32,61.05,61.1,27140.0,56.2355,56.2906,56.0428,56.0887,27140.0
2019-08-29 10:20:00,61.1,61.32,61.08,61.3,25562.0,56.0887,56.2906,56.0703,56.2723,25562.0
2019-08-29 10:30:00,61.3,61.31,60.83,61.03,59485.0,56.2723,56.2814,55.8408,56.0244,59485.0
2019-08-29 10:40:00,61.0,61.1,60.85,60.89,32100.0,55.9969,56.0887,55.8592,55.8959,32100.0
2019-08-29 10:50:00,60.89,61.07,60.88,61.07,24221.0,55.8959,56.0611,55.8867,56.0611,24221.0
2019-08-29 11:00:00,61.05,61.05,60.95,60.97,40743.0,56.0428,56.0428,55.951,55.9693,40743.0
2019-08-29 11:10:00,60.97,61.16,60.97,61.11,85730.0,55.9693,56.1437,55.9693,56.0978,85730.0
2019-08-29 11:20:00,61.12,61.16,61.03,61.13,19207.0,56.107,56.1437,56.0244,56.1162,19207.0
2019-08-29 11:30:00,61.12,61.15,61.06,61.11,102964.0,56.107,56.1346,56.0519,56.0978,102964.0
2019-08-29 11:40:00,61.07,61.15,61.07,61.14,33138.0,56.0611,56.1346,56.0611,56.1254,33138.0
2019-08-29 11:50:00,61.15,61.19,61.11,61.16,16921.0,56.1346,56.1713,56.0978,56.1437,16921.0
2019-08-29 12:00:00,61.16,61.19,61.1,61.13,13917.0,56.1437,56.1713,56.0887,56.1162,13917.0
2019-08-29 12:10:00,61.16,61.25,61.15,61.25,22854.0,56.1437,56.2264,56.1346,56.2264,22854.0
2019-08-29 12:20:00,61.24,61.26,61.15,61.21,86343.0,56.2172,56.2355,56.1346,56.1896,86343.0
2019-08-29 12:30:00,61.2,61.33,61.18,61.32,52058.0,56.1805,56.2998,56.1621,56.2906,52058.0
2019-08-29 12:40:00,61.32,61.32,61.25,61.26,26072.0,56.2906,56.2906,56.2264,56.2355,26072.0
2019-08-29 12:50:00,61.28,61.29,61.19,61.27,19005.0,56.2539,56.2631,56.1713,56.2447,19005.0
2019-08-29 13:00:00,61.27,61.33,61.25,61.3,16826.0,56.2447,56.2998,56.2264,56.2723,16826.0
2019-08-29 13:10:00,61.3,61.36,61.28,61.36,21245.0,56.2723,56.3273,56.2539,56.3273,21245.0
2019-08-29 13:20:00,61.36,61.41,61.31,61.32,27495.0,56.3273,56.3732,56.2814,56.2906,27495.0
2019-08-29 13:30:00,61.32,61.36,61.25,61.36,29379.0,56.2906,56.3273,56.2264,56.3273,29379.0
2019-08-29 13:40:00,61.35,61.36,61.25,61.26,21951.0,56.3182,56.3273,56.2264,56.2355,21951.0
2019-08-29 13:50:00,61.26,61.3,61.22,61.29,46881.0,56.2355,56.2723,56.1988,56.2631,46881.0
2019-08-29 14:00:00,61.3,61.44,61.3,61.39,25713.0,56.2723,56.4008,56.2723,56.3549,25713.0
2019-08-29 14:10:00,61.38,61.39,61.22,61.29,23932.0,56.3457,56.3549,56.1988,56.2631,23932.0
2019-08-29 14:20:00,61.29,61.37,61.25,61.32,24644.0,56.2631,56.3365,56.2264,56.2906,24644.0
2019-08-29 14:30:00,61.33,61.37,61.23,61.24,28771.0,56.2998,56.3365,56.208,56.2172,28771.0
2019-08-29 14:40:00,61.26,61.31,61.2,61.21,19537.0,56.2355,56.2814,56.1805,56.1896,19537.0
2019-08-29 14:50:00,61.22,61.3,61.18,61.27,21528.0,56.1988,56.2723,56.1621,56.2447,21528.0
2019-08-29 15:00:00,61.27,61.27,61.15,61.18,18405.0,56.2447,56.2447,56.1346,56.1621,18405.0
2019-08-29 15:10:00,61.19,61.22,61.16,61.2,16583.0,56.1713,56.1988,56.1437,56.1805,16583.0
2019-08-29 15:20:00,61.21,61.21,61.08,61.1,25879.0,56.1896,56.1896,56.0703,56.0887,25879.0
2019-08-29 15:30:00,61.1,61.25,61.1,61.25,96081.0,56.0887,56.2264,56.0887,56.2264,96081.0
2019-08-29 15:40:00,61.26,61.34,61.25,61.33,61655.0,56.2355,56.309,56.2264,56.2998,61655.0
2019-08-29 15:50:00,61.33,61.43,61.26,61.41,327002.0,56.2998,56.3916,56.2355,56.3732,327002.0
2019-08-30 09:30:00,61.83,61.83,61.59,61.68,51456.0,56.7588,56.7588,56.5385,56.6211,51456.0
2019-08-30 09:40:00,61.74,61.83,61.69,61.69,21779.0,56.6762,56.7588,56.6303,56.6303,21779.0
2019-08-30 09:50:00,61.69,61.73,61.5,61.54,36888.0,56.6303,56.667,56.4559,56.4926,36888.0
2019-08-30 10:00:00,61.53,61.68,61.48,61.62,54126.0,56.4834,56.6211,56.4375,56.566,54126.0
2019-08-30 10:10:00,61.61,61.63,61.51,61.52,39112.0,56.5568,56.5752,56.465,56.4742,39112.0
2019-08-30 10:20:00,61.5,61.5,61.4,61.43,25411.0,56.4559,56.4559,56.3641,56.3916,25411.0
2019-08-30 10:30:00,61.44,61.48,61.38,61.43,31457.0,56.4008,56.4375,56.3457,56.3916,31457.0
2019-08-30 10:40:00,61.44,61.55,61.39,61.54,18591.0,56.4008,56.5018,56.3549,56.4926,18591.0
2019-08-30 10:50:00,61.54,61.55,61.4,61.4,17621.0,56.4926,56.5018,56.3641,56.3641,17621.0
2019-08-30 11:00:00,61.42,61.42,61.24,61.32,26589.0,56.3824,56.3824,56.2172,56.2906,26589.0
2019-08-30 11:10:00,61.32,61.33,61.11,61.16,25182.0,56.2906,56.2998,56.0978,56.1437,25182.0
2019-08-30 11:20:00,61.16,61.24,61.09,61.21,22086.0,56.1437,56.2172,56.0795,56.1896,22086.0
2019-08-30 11:30:00,61.24,61.32,61.21,61.22,21067.0,56.2172,56.2906,56.1896,56.1988,21067.0
2019-08-30 11:40:00,61.23,61.4,61.23,61.4,15378.0,56.208,56.3641,56.208,56.3641,15378.0
2019-08-30 11:50:00,61.41,61.43,61.36,61.36,29736.0,56.3732,56.3916,56.3273,56.3273,29736.0
2019-08-30 12:00:00,61.37,61.41,61.31,61.33,21926.0,56.3365,56.3732,56.2814,56.2998,21926.0
2019-08-30 12:10:00,61.32,61.45,61.31,61.44,29847.0,56.2906,56.41,56.2814,56.4008,29847.0
2019-08-30 12:20:00,61.45,61.49,61.41,61.48,23314.0,56.41,56.4467,56.3732,56.4375,23314.0
2019-08-30 12:30:00,61.47,61.5,61.41,61.41,14160.0,56.4283,56.4559,56.3732,56.3732,14160.0
2019-08-30 12:40:00,61.41,61.46,61.4,61.4,12308.0,56.3732,56.4191,56.3641,56.3641,12308.0
2019-08-30 12:50:00,61.4,61.43,61.36,61.42,19884.0,56.3641,56.3916,56.3273,56.3824,19884.0
2019-08-30 13:00:00,61.42,61.43,61.32,61.33,28253.0,56.3824,56.3916,56.2906,56.2998,28253.0
2019-08-30 13:10:00,61.32,61.35,61.29,61.3,16392.0,56.2906,56.3182,56.2631,56.2723,16392.0
2019-08-30 13:20:00,61.31,61.32,61.26,61.27,10471.0,56.2814,56.2906,56.2355,56.2447,10471.0
2019-08-30 13:30:00,61.26,61.32,61.22,61.22,12423.0,56.2355,56.2906,56.1988,56.1988,12423.0
2019-08-30 13:40:00,61.22,61.24,61.2,61.2,13929.0,56.1988,56.2172,56.1805,56.1805,13929.0
2019-08-30 13:50:00,61.2,61.27,61.2,61.26,13015.0,56.1805,56.2447,56.1805,56.2355,13015.0
2019-08-30 14:00:00,61.25,61.35,61.25,61.35,28599.0,56.2264,56.3182,56.2264,56.3182,28599.0
2019-08-30 14:10:00,61.36,61.38,61.31,61.35,15943.0,56.3273,56.3457,56.2814,56.3182,15943.0
2019-08-30 14:20:00,61.34,61.34,61.3,61.32,14482.0,56.309,56.309,56.2723,56.2906,14482.0
2019-08-30 14:30:00,61.32,61.35,61.23,61.23,23949.0,56.2906,56.3182,56.208,56.208,23949.0
2019-08-30 14:40:00,61.23,61.29,61.19,61.22,21381.0,56.208,56.2631,56.1713,56.1988,21381.0
2019-08-30 14:50:00,61.22,61.25,61.2,61.24,28002.0,56.1988,56.2264,56.1805,56.2172,28002.0
2019-08-30 15:00:00,61.24,61.27,61.15,61.19,25576.0,56.2172,56.2447,56.1346,56.1713,25576.0
2019-08-30 15:10:00,61.19,61.2,61.11,61.13,37681.0,56.1713,56.1805,56.0978,56.1162,37681.0
2019-08-30 15:20:00,61.14,61.24,61.1,61.23,52220.0,56.1254,56.2172,56.0887,56.208,52220.0
2019-08-30 15:30:00,61.23,61.3,61.23,61.3,53328.0,56.208,56.2723,56.208,56.2723,53328.0
2019-08-30 15:40:00,61.3,61.3,61.23,61.23,50355.0,56.2723,56.2723,56.208,56.208,50355.0
2019-08-30 15:50:00,61.24,61.4,61.21,61.39,424276.0,56.2172,56.3641,56.1896,56.3549,424276.0
2019-09-03 09:30:00,60.95,61.4,60.84,61.38,90945.0,55.951,56.3641,55.85,56.3457,90945.0
2019-09-03 09:40:00,61.4,61.42,61.2,61.4,49491.0,56.3641,56.3824,56.1805,56.3641,49491.0
2019-09-03 09:50:00,61.38,61.62,61.35,61.53,42973.0,56.3457,56.566,56.3182,56.4834,42973.0
2019-09-03 10:00:00,61.52,61.53,61.03,61.17,88561.0,56.4742,56.4834,56.0244,56.1529,88561.0
2019-09-03 10:10:00,61.19,61.21,61.01,61.18,34391.0,56.1713,56.1896,56.006,56.1621,34391.0
2019-09-03 10:20:00,61.18,61.35,61.1,61.34,36092.0,56.1621,56.3182,56.0887,56.309,36092.0
2019-09-03 10:30:00,61.33,61.42,61.3,61.32,53205.0,56.2998,56.3824,56.2723,56.2906,53205.0
2019-09-03 10:40:00,61.32,61.52,61.32,61.42,46365.0,56.2906,56.4742,56.2906,56.3824,46365.0
2019-09-03 10:50:00,61.44,61.54,61.41,61.53,53295.0,56.4008,56.4926,56.3732,56.4834,53295.0
2019-09-03 11:00:00,61.53,61.56,61.32,61.32,36974.0,56.4834,56.5109,56.2906,56.2906,36974.0
2019-09-03 11:10:00,61.33,61.34,61.07,61.22,41097.0,56.2998,56.309,56.0611,56.1988,41097.0
2019-09-03 11:20:00,61.21,61.28,61.18,61.23,29188.0,56.1896,56.2539,56.1621,56.208,29188.0
2019-09-03 11:30:00,61.26,61.35,61.16,61.28,25084.0,56.2355,56.3182,56.1437,56.2539,25084.0
2019-09-03 11:40:00,61.29,61.36,61.21,61.34,31418.0,56.2631,56.3273,56.1896,56.309,31418.0
2019-09-03 11:50:00,61.33,61.34,61.23,61.32,27274.0,56.2998,56.309,56.208,56.2906,27274.0
2019-09-03 12:00:00,61.31,61.44,61.27,61.3,32775.0,56.2814,56.4008,56.2447,56.2723,32775.0
2019-09-03 12:10:00,61.31,61.4,61.31,61.39,37992.0,56.2814,56.3641,56.2814,56.3549,37992.0
2019-09-03 12:20:00,61.4,61.48,61.39,61.44,36936.0,56.3641,56.4375,56.3549,56.4008,36936.0
2019-09-03 12:30:00,61.42,61.42,61.25,61.39,47326.0,56.3824,56.3824,56.2264,56.3549,47326.0
2019-09-03 12:40:00,61.39,61.4,61.28,61.32,73049.0,56.3549,56.3641,56.2539,56.2906,73049.0
2019-09-03 12:50:00,61.31,61.36,61.19,61.32,39137.0,56.2814,56.3273,56.1713,56.2906,39137.0
2019-09-03 13:00:00,61.32,61.35,61.23,61.31,64904.0,56.2906,56.3182,56.208,56.2814,64904.0
2019-09-03 13:10:00,61.3,61.33,61.24,61.3,49195.0,56.2723,56.2998,56.2172,56.2723,49195.0
2019-09-03 13:20:00,61.29,61.31,61.2,61.25,66916.0,56.2631,56.2814,56.1805,56.2264,66916.0
2019-09-03 13:30:00,61.24,61.26,61.06,61.15,65752.0,56.2172,56.2355,56.0519,56.1346,65752.0
2019-09-03 13:40:00,61.15,61.18,61.1,61.17,28700.0,56.1346,56.1621,56.0887,56.1529,28700.0
2019-09-03 13:50:00,61.17,61.2,61.06,61.11,58744.0,56.1529,56.1805,56.0519,56.0978,58744.0
2019-09-03 14:00:00,61.1,61.19,61.07,61.16,49850.0,56.0887,56.1713,56.0611,56.1437,49850.0
2019-09-03 14:10:00,61.17,61.21,61.13,61.15,38053.0,56.1529,56.1896,56.1162,56.1346,38053.0
2019-09-03 14:20:00,61.15,61.22,61.14,61.2,30330.0,56.1346,56.1988,56.1254,56.1805,30330.0
2019-09-03 14:30:00,61.19,61.31,61.19,61.3,54313.0,56.1713,56.2814,56.1713,56.2723,54313.0
2019-09-03 14:40:00,61.3,61.36,61.28,61.35,37167.0,56.2723,56.3273,56.2539,56.3182,37167.0
2019-09-03 14:50:00,61.35,61.4,61.24,61.36,43548.0,56.3182,56.3641,56.2172,56.3273,43548.0
2019-09-03 15:00:00,61.37,61.38,61.3,61.38,52242.0,56.3365,56.3457,56.2723,56.3457,52242.0
2019-09-03 15:10:00,61.38,61.44,61.35,61.41,57869.0,56.3457,56.4008,56.3182,56.3732,57869.0
2019-09-03 15:20:00,61.42,61.47,61.41,61.45,57570.0,56.3824,56.4283,56.3732,56.41,57570.0
2019-09-03 15:30:00,61.44,61.45,61.36,61.43,77713.0,56.4008,56.41,56.3273,56.3916,77713.0
2019-09-03 15:40:00,61.43,61.52,61.41,61.47,106424.0,56.3916,56.4742,56.3732,56.4283,106424.0
2019-09-03 15:50:00,61.47,61.56,61.42,61.51,253108.0,56.4283,56.5109,56.3824,56.465,253108.0
2019-09-04 09:30:00,62.18,62.45,62.1,62.23,108369.0,57.0801,57.3279,57.0066,57.126,108369.0
2019-09-04 09:40:00,62.22,62.5,62.21,62.38,74605.0,57.1168,57.3738,57.1076,57.2637,74605.0
2019-09-04 09:50:00,62.33,62.36,62.15,62.19,28942.0,57.2178,57.2453,57.0525,57.0893,28942.0
2019-09-04 10:00:00,62.21,62.31,62.18,62.27,30160.0,57.1076,57.1994,57.0801,57.1627,30160.0
2019-09-04 10:10:00,62.27,62.28,62.14,62.18,39233.0,57.1627,57.1719,57.0434,57.0801,39233.0
2019-09-04 10:20:00,62.17,62.22,62.07,62.11,41683.0,57.0709,57.1168,56.9791,57.0158,41683.0
2019-09-04 10:30:00,62.11,62.25,62.1,62.13,25985.0,57.0158,57.1443,57.0066,57.0342,25985.0
2019-09-04 10:40:00,62.13,62.17,62.07,62.15,23234.0,57.0342,57.0709,56.9791,57.0525,23234.0
2019-09-04 10:50:00,62.15,62.25,62.14,62.16,42191.0,57.0525,57.1443,57.0434,57.0617,42191.0
2019-09-04 11:00:00,62.16,62.24,62.14,62.15,28008.0,57.0617,57.1352,57.0434,57.0525,28008.0
2019-09-04 11:10:00,62.16,62.18,62.1,62.11,30581.0,57.0617,57.0801,57.0066,57.0158,30581.0
2019-09-04 11:20:00,62.1,62.14,62.04,62.13,26892.0,57.0066,57.0434,56.9516,57.0342,26892.0
2019-09-04 11:30:00,62.14,62.22,62.11,62.19,32761.0,57.0434,57.1168,57.0158,57.0893,32761.0
2019-09-04 11:40:00,62.18,62.25,62.17,62.2,24866.0,57.0801,57.1443,57.0709,57.0984,24866.0
2019-09-04 11:50:00,62.2,62.2,62.13,62.18,19415.0,57.0984,57.0984,57.0342,57.0801,19415.0
2019-09-04 12:00:00,62.18,62.2,62.11,62.13,21075.0,57.0801,57.0984,57.0158,57.0342,21075.0
2019-09-04 12:10:00,62.11,62.17,62.09,62.13,16756.0,57.0158,57.0709,56.9975,57.0342,16756.0
2019-09-04 12:20:00,62.13,62.18,62.12,62.18,14176.0,57.0342,57.0801,57.025,57.0801,14176.0
2019-09-04 12:30:00,62.18,62.21,62.15,62.21,15223.0,57.0801,57.1076,57.0525,57.1076,15223.0
2019-09-04 12:40:00,62.2,62.36,62.18,62.36,41687.0,57.0984,57.2453,57.0801,57.2453,41687.0
2019-09-04 12:50:00,62.35,62.41,62.32,62.35,21620.0,57.2361,57.2912,57.2086,57.2361,21620.0
2019-09-04 13:00:00,62.35,62.36,62.21,62.23,41668.0,57.2361,57.2453,57.1076,57.126,41668.0
2019-09-04 13:10:00,62.23,62.23,62.14,62.15,82651.0,57.126,57.126,57.0434,57.0525,82651.0
2019-09-04 13:20:00,62.16,62.22,62.15,62.18,22195.0,57.0617,57.1168,57.0525,57.0801,22195.0
2019-09-04 13:30:00,62.2,62.26,62.17,62.22,56129.0,57.0984,57.1535,57.0709,57.1168,56129.0
2019-09-04 13:40:00,62.21,62.22,62.17,62.19,17032.0,57.1076,57.1168,57.0709,57.0893,17032.0
2019-09-04 13:50:00,62.18,62.23,62.15,62.22,14547.0,57.0801,57.126,57.0525,57.1168,14547.0
2019-09-04 14:00:00,62.22,62.3,62.22,62.26,24268.0,57.1168,57.1902,57.1168,57.1535,24268.0
2019-09-04 14:10:00,62.26,62.26,62.18,62.25,13555.0,57.1535,57.1535,57.0801,57.1443,13555.0
2019-09-04 14:20:00,62.25,62.33,62.24,62.32,18394.0,57.1443,57.2178,57.1352,57.2086,18394.0
2019-09-04 14:30:00,62.32,62.41,62.32,62.34,36079.0,57.2086,57.2912,57.2086,57.227,36079.0
2019-09-04 14:40:00,62.35,62.46,62.35,62.45,19686.0,57.2361,57.3371,57.2361,57.3279,19686.0
2019-09-04 14:50:00,62.44,62.45,62.37,62.41,19796.0,57.3188,57.3279,57.2545,57.2912,19796.0
2019-09-04 15:00:00,62.41,62.44,62.4,62.43,16542.0,57.2912,57.3188,57.282,57.3096,16542.0
2019-09-04 15:10:00,62.44,62.5,62.43,62.45,23297.0,57.3188,57.3738,57.3096,57.3279,23297.0
2019-09-04 15:20:00,62.45,62.5,62.43,62.49,31949.0,57.3279,57.3738,57.3096,57.3647,31949.0
2019-09-04 15:30:00,62.49,62.55,62.48,62.53,36923.0,57.3647,57.4197,57.3555,57.4014,36923.0
2019-09-04 15:40:00,62.53,62.55,62.49,62.51,56208.0,57.4014,57.4197,57.3647,57.383,56208.0
2019-09-04 15:50:00,62.51,62.53,62.37,62.42,171540.0,57.383,57.4014,57.2545,57.3004,171540.0
2019-09-05 09:30:00,63.16,63.5,63.16,63.27,56126.0,57.9797,58.2918,57.9797,58.0807,56126.0
2019-09-05 09:40:00,63.28,63.49,63.24,63.34,17867.0,58.0899,58.2826,58.0531,58.1449,17867.0
2019-09-05 09:50:00,63.33,63.49,63.32,63.46,28204.0,58.1358,58.2826,58.1266,58.2551,28204.0
2019-09-05 10:00:00,63.48,63.67,63.48,63.67,40488.0,58.2735,58.4479,58.2735,58.4479,40488.0
2019-09-05 10:10:00,63.67,63.96,63.57,63.96,29267.0,58.4479,58.7141,58.3561,58.7141,29267.0
2019-09-05 10:20:00,63.92,63.93,63.77,63.8,59864.0,58.6774,58.6865,58.5397,58.5672,59864.0
2019-09-05 10:30:00,63.8,63.85,63.76,63.8,24389.0,58.5672,58.6131,58.5305,58.5672,24389.0
2019-09-05 10:40:00,63.79,63.82,63.57,63.58,23049.0,58.558,58.5856,58.3561,58.3653,23049.0
2019-09-05 10:50:00,63.58,63.66,63.57,63.62,25501.0,58.3653,58.4387,58.3561,58.402,25501.0
2019-09-05 11:00:00,63.63,63.74,63.6,63.6,29900.0,58.4112,58.5121,58.3836,58.3836,29900.0
2019-09-05 11:10:00,63.61,63.66,63.55,63.58,30826.0,58.3928,58.4387,58.3377,58.3653,30826.0
2019-09-05 11:20:00,63.57,63.65,63.55,63.63,17565.0,58.3561,58.4295,58.3377,58.4112,17565.0
2019-09-05 11:30:00,63.62,63.71,63.62,63.7,58222.0,58.402,58.4846,58.402,58.4754,58222.0
2019-09-05 11:40:00,63.69,63.76,63.66,63.68,35085.0,58.4662,58.5305,58.4387,58.4571,35085.0
2019-09-05 11:50:00,63.69,63.75,63.65,63.73,32706.0,58.4662,58.5213,58.4295,58.503,32706.0
2019-09-05 12:00:00,63.72,63.76,63.7,63.75,19087.0,58.4938,58.5305,58.4754,58.5213,19087.0
2019-09-05 12:10:00,63.73,63.84,63.72,63.79,19567.0,58.503,58.6039,58.4938,58.558,19567.0
2019-09-05 12:20:00,63.79,63.8,63.7,63.76,32801.0,58.558,58.5672,58.4754,58.5305,32801.0
2019-09-05 12:30:00,63.75,63.82,63.73,63.81,19852.0,58.5213,58.5856,58.503,58.5764,19852.0
2019-09-05 12:40:00,63.81,63.87,63.81,63.87,18083.0,58.5764,58.6315,58.5764,58.6315,18083.0
2019-09-05 12:50:00,63.87,63.99,63.86,63.98,36405.0,58.6315,58.7416,58.6223,58.7324,36405.0
2019-09-05 13:00:00,63.98,64.0,63.88,63.96,26917.0,58.7324,58.7508,58.6407,58.7141,26917.0
2019-09-05 13:10:00,63.96,64.05,63.95,64.04,44912.0,58.7141,58.7967,58.7049,58.7875,44912.0
2019-09-05 13:20:00,64.04,64.09,63.98,64.07,30939.0,58.7875,58.8334,58.7324,58.8151,30939.0
2019-09-05 13:30:00,64.07,64.11,64.01,64.11,30862.0,58.8151,58.8518,58.76,58.8518,30862.0
2019-09-05 13:40:00,64.1,64.11,64.04,64.08,20598.0,58.8426,58.8518,58.7875,58.8242,20598.0
2019-09-05 13:50:00,64.08,64.13,64.02,64.08,24378.0,58.8242,58.8701,58.7692,58.8242,24378.0
2019-09-05 14:00:00,64.08,64.12,64.05,64.12,102489.0,58.8242,58.861,58.7967,58.861,102489.0
2019-09-05 14:10:00,64.11,64.2,64.1,64.17,41278.0,58.8518,58.9344,58.8426,58.9069,41278.0
2019-09-05 14:20:00,64.17,64.17,64.0,64.03,74730.0,58.9069,58.9069,58.7508,58.7783,74730.0
2019-09-05 14:30:00,64.03,64.04,63.98,64.02,19941.0,58.7783,58.7875,58.7324,58.7692,19941.0
2019-09-05 14:40:00,64.01,64.17,64.0,64.15,366261.0,58.76,58.9069,58.7508,58.8885,366261.0
2019-09-05 14:50:00,64.15,64.16,64.08,64.13,76909.0,58.8885,58.8977,58.8242,58.8701,76909.0
2019-09-05 15:00:00,64.14,64.21,64.07,64.09,45491.0,58.8793,58.9436,58.8151,58.8334,45491.0
2019-09-05 15:10:00,64.1,64.15,64.06,64.15,21267.0,58.8426,58.8885,58.8059,58.8885,21267.0
2019-09-05 15:20:00,64.15,64.21,64.1,64.19,34140.0,58.8885,58.9436,58.8426,58.9252,34140.0
2019-09-05 15:30:00,64.18,64.19,64.05,64.06,47817.0,58.916,58.9252,58.7967,58.8059,47817.0
2019-09-05 15:40:00,64.06,64.16,64.05,64.14,63973.0,58.8059,58.8977,58.7967,58.8793,63973.0
2019-09-05 15:50:00,64.14,64.31,64.11,64.26,519248.0,58.8793,59.0354,58.8518,58.9895,519248.0
2019-09-06 09:30:00,64.27,64.5,64.09,64.28,69803.0,58.9987,59.2098,58.8334,59.0078,69803.0
2019-09-06 09:40:00,64.3,64.6,64.26,64.58,40728.0,59.0262,59.3016,58.9895,59.2832,40728.0
2019-09-06 09:50:00,64.57,64.58,64.33,64.43,36493.0,59.2741,59.2832,59.0537,59.1455,36493.0
2019-09-06 10:00:00,64.44,64.51,64.35,64.49,68255.0,59.1547,59.219,59.0721,59.2006,68255.0
2019-09-06 10:10:00,64.48,64.59,64.44,64.45,36466.0,59.1914,59.2924,59.1547,59.1639,36466.0
2019-09-06 10:20:00,64.44,64.57,64.42,64.54,29275.0,59.1547,59.2741,59.1364,59.2465,29275.0
2019-09-06 10:30:00,64.56,64.6,64.51,64.56,43002.0,59.2649,59.3016,59.219,59.2649,43002.0
2019-09-06 10:40:00,64.56,64.8,64.56,64.78,40893.0,59.2649,59.4852,59.2649,59.4668,40893.0
2019-09-06 10:50:00,64.78,64.84,64.69,64.77,51797.0,59.4668,59.5219,59.3842,59.4577,51797.0
2019-09-06 11:00:00,64.78,64.8,64.74,64.79,54539.0,59.4668,59.4852,59.4301,59.476,54539.0
2019-09-06 11:10:00,64.78,64.83,64.72,64.83,53415.0,59.4668,59.5127,59.4118,59.5127,53415.0
2019-09-06 11:20:00,64.81,64.91,64.8,64.88,59506.0,59.4944,59.5862,59.4852,59.5586,59506.0
2019-09-06 11:30:00,64.88,64.9,64.81,64.89,48945.0,59.5586,59.577,59.4944,59.5678,48945.0
2019-09-06 11:40:00,64.89,64.96,64.84,64.87,90066.0,59.5678,59.6321,59.5219,59.5495,90066.0
2019-09-06 11:50:00,64.88,64.88,64.83,64.85,26858.0,59.5586,59.5586,59.5127,59.5311,26858.0
2019-09-06 12:00:00,64.84,64.95,64.84,64.92,34019.0,59.5219,59.6229,59.5219,59.5954,34019.0
2019-09-06 12:10:00,64.92,64.93,64.88,64.88,29537.0,59.5954,59.6045,59.5586,59.5586,29537.0
2019-09-06 12:20:00,64.89,64.94,64.87,64.9,22854.0,59.5678,59.6137,59.5495,59.577,22854.0
2019-09-06 12:30:00,64.9,64.92,64.85,64.91,23301.0,59.577,59.5954,59.5311,59.5862,23301.0
2019-09-06 12:40:00,64.91,64.91,64.75,64.83,31049.0,59.5862,59.5862,59.4393,59.5127,31049.0
2019-09-06 12:50:00,64.83,64.93,64.78,64.92,43922.0,59.5127,59.6045,59.4668,59.5954,43922.0
2019-09-06 13:00:00,64.92,64.97,64.9,64.96,30586.0,59.5954,59.6412,59.577,59.6321,30586.0
2019-09-06 13:10:00,64.97,65.0,64.94,64.95,41877.0,59.6412,59.6688,59.6137,59.6229,41877.0
2019-09-06 13:20:00,64.95,65.0,64.91,64.97,81230.0,59.6229,59.6688,59.5862,59.6412,81230.0
2019-09-06 13:30:00,64.96,64.99,64.93,64.98,87837.0,59.6321,59.6596,59.6045,59.6504,87837.0
2019-09-06 13:40:00,64.98,64.98,64.88,64.91,24054.0,59.6504,59.6504,59.5586,59.5862,24054.0
2019-09-06 13:50:00,64.91,64.92,64.86,64.89,124210.0,59.5862,59.5954,59.5403,59.5678,124210.0
2019-09-06 14:00:00,64.89,64.89,64.76,64.84,33905.0,59.5678,59.5678,59.4485,59.5219,33905.0
2019-09-06 14:10:00,64.85,64.92,64.85,64.91,31525.0,59.5311,59.5954,59.5311,59.5862,31525.0
2019-09-06 14:20:00,64.91,64.96,64.9,64.95,46526.0,59.5862,59.6321,59.577,59.6229,46526.0
2019-09-06 14:30:00,64.95,64.96,64.9,64.96,32274.0,59.6229,59.6321,59.577,59.6321,32274.0
2019-09-06 14:40:00,64.95,64.96,64.84,64.89,30092.0,59.6229,59.6321,59.5219,59.5678,30092.0
2019-09-06 14:50:00,64.89,64.95,64.82,64.84,41778.0,59.5678,59.6229,59.5036,59.5219,41778.0
2019-09-06 15:00:00,64.84,64.86,64.6,64.63,176810.0,59.5219,59.5403,59.3016,59.3291,176810.0
2019-09-06 15:10:00,64.63,64.65,64.56,64.59,59190.0,59.3291,59.3475,59.2649,59.2924,59190.0
2019-09-06 15:20:00,64.59,64.72,64.57,64.7,41981.0,59.2924,59.4118,59.2741,59.3934,41981.0
2019-09-06 15:30:00,64.7,64.76,64.66,64.67,94109.0,59.3934,59.4485,59.3567,59.3659,94109.0
2019-09-06 15:40:00,64.68,64.69,64.61,64.64,86978.0,59.375,59.3842,59.3108,59.3383,86978.0
2019-09-06 15:50:00,64.64,64.64,64.39,64.45,194534.0,59.3383,59.3383,59.1088,59.1639,194534.0
2019-09-09 09:30:00,64.53,64.64,64.4,64.47,56959.0,59.2373,59.3383,59.118,59.1823,56959.0
2019-09-09 09:40:00,64.44,64.55,64.44,64.51,26432.0,59.1547,59.2557,59.1547,59.219,26432.0
2019-09-09 09:50:00,64.51,64.57,64.25,64.25,33150.0,59.219,59.2741,58.9803,58.9803,33150.0
2019-09-09 10:00:00,64.26,64.3,64.18,64.19,33839.0,58.9895,59.0262,58.916,58.9252,33839.0
2019-09-09 10:10:00,64.21,64.35,64.15,64.34,25757.0,58.9436,59.0721,58.8885,59.0629,25757.0
2019-09-09 10:20:00,64.35,64.56,64.33,64.53,27078.0,59.0721,59.2649,59.0537,59.2373,27078.0
2019-09-09 10:30:00,64.52,64.58,64.46,64.5,19470.0,59.2282,59.2832,59.1731,59.2098,19470.0
2019-09-09 10:40:00,64.49,64.57,64.44,64.5,18458.0,59.2006,59.2741,59.1547,59.2098,18458.0
2019-09-09 10:50:00,64.49,64.58,64.48,64.56,16202.0,59.2006,59.2832,59.1914,59.2649,16202.0
2019-09-09 11:00:00,64.55,64.55,64.47,64.49,20140.0,59.2557,59.2557,59.1823,59.2006,20140.0
2019-09-09 11:10:00,64.48,64.56,64.43,64.5,21394.0,59.1914,59.2649,59.1455,59.2098,21394.0
2019-09-09 11:20:00,64.49,64.5,64.43,64.47,19034.0,59.2006,59.2098,59.1455,59.1823,19034.0
2019-09-09 11:30:00,64.47,64.51,64.43,64.46,14596.0,59.1823,59.219,59.1455,59.1731,14596.0
2019-09-09 11:40:00,64.46,64.48,64.35,64.38,25131.0,59.1731,59.1914,59.0721,59.0996,25131.0
2019-09-09 11:50:00,64.38,64.47,64.33,64.39,43500.0,59.0996,59.1823,59.0537,59.1088,43500.0
2019-09-09 12:00:00,64.4,64.44,64.27,64.28,73400.0,59.118,59.1547,58.9987,59.0078,73400.0
2019-09-09 12:10:00,64.27,64.27,64.17,64.19,25379.0,58.9987,58.9987,58.9069,58.9252,25379.0
2019-09-09 12:20:00,64.19,64.25,64.17,64.25,54088.0,58.9252,58.9803,58.9069,58.9803,54088.0
2019-09-09 12:30:00,64.26,64.29,64.04,64.11,46451.0,58.9895,59.017,58.7875,58.8518,46451.0
2019-09-09 12:40:00,64.14,64.2,64.12,64.15,20719.0,58.8793,58.9344,58.861,58.8885,20719.0
2019-09-09 12:50:00,64.16,64.24,64.1,64.24,23197.0,58.8977,58.9711,58.8426,58.9711,23197.0
2019-09-09 13:00:00,64.23,64.26,64.17,64.21,24970.0,58.9619,58.9895,58.9069,58.9436,24970.0
2019-09-09 13:10:00,64.22,64.23,64.16,64.16,23831.0,58.9528,58.9619,58.8977,58.8977,23831.0
2019-09-09 13:20:00,64.16,64.16,64.01,64.03,15286.0,58.8977,58.8977,58.76,58.7783,15286.0
2019-09-09 13:30:00,64.03,64.04,63.91,63.97,21054.0,58.7783,58.7875,58.6682,58.7233,21054.0
2019-09-09 13:40:00,63.97,63.98,63.86,63.93,17528.0,58.7233,58.7324,58.6223,58.6865,17528.0
2019-09-09 13:50:00,63.92,63.97,63.92,63.94,17233.0,58.6774,58.7233,58.6774,58.6957,17233.0
2019-09-09 14:00:00,63.94,63.98,63.93,63.94,20340.0,58.6957,58.7324,58.6865,58.6957,20340.0
2019-09-09 14:10:00,63.95,63.99,63.92,63.95,23216.0,58.7049,58.7416,58.6774,58.7049,23216.0
2019-09-09 14:20:00,63.95,63.95,63.88,63.9,18675.0,58.7049,58.7049,58.6407,58.659,18675.0
2019-09-09 14:30:00,63.89,63.97,63.89,63.92,39104.0,58.6498,58.7233,58.6498,58.6774,39104.0
2019-09-09 14:40:00,63.92,64.0,63.91,63.96,25768.0,58.6774,58.7508,58.6682,58.7141,25768.0
2019-09-09 14:50:00,63.96,63.98,63.93,63.96,21007.0,58.7141,58.7324,58.6865,58.7141,21007.0
2019-09-09 15:00:00,63.96,64.02,63.94,63.99,40204.0,58.7141,58.7692,58.6957,58.7416,40204.0
2019-09-09 15:10:00,63.99,64.14,63.98,64.13,41514.0,58.7416,58.8793,58.7324,58.8701,41514.0
2019-09-09 15:20:00,64.13,64.13,64.06,64.11,33164.0,58.8701,58.8701,58.8059,58.8518,33164.0
2019-09-09 15:30:00,64.11,64.18,64.05,64.17,48714.0,58.8518,58.916,58.7967,58.9069,48714.0
2019-09-09 15:40:00,64.17,64.19,64.11,64.18,68759.0,58.9069,58.9252,58.8518,58.916,68759.0
2019-09-09 15:50:00,64.18,64.21,64.13,64.19,142879.0,58.916,58.9436,58.8701,58.9252,142879.0
2019-09-10 09:30:00,63.94,64.03,63.79,63.8,47231.0,58.6957,58.7783,58.558,58.5672,47231.0
2019-09-10 09:40:00,63.8,63.8,63.41,63.53,44702.0,58.5672,58.5672,58.2092,58.3194,44702.0
2019-09-10 09:50:00,63.53,63.53,63.27,63.4,27773.0,58.3194,58.3194,58.0807,58.2,27773.0
2019-09-10 10:00:00,63.4,63.54,63.34,63.51,45470.0,58.2,58.3285,58.1449,58.301,45470.0
2019-09-10 10:10:00,63.51,63.95,63.51,63.86,46969.0,58.301,58.7049,58.301,58.6223,46969.0
2019-09-10 10:20:00,63.85,64.08,63.83,64.05,60799.0,58.6131,58.8242,58.5948,58.7967,60799.0
2019-09-10 10:30:00,64.06,64.08,63.99,64.01,26925.0,58.8059,58.8242,58.7416,58.76,26925.0
2019-09-10 10:40:00,64.01,64.09,63.97,64.09,27962.0,58.76,58.8334,58.7233,58.8334,27962.0
2019-09-10 10:50:00,64.08,64.12,63.87,63.92,23083.0,58.8242,58.861,58.6315,58.6774,23083.0
2019-09-10 11:00:00,63.91,63.96,63.88,63.91,21280.0,58.6682,58.7141,58.6407,58.6682,21280.0
2019-09-10 11:10:00,63.91,64.05,63.89,64.03,51717.0,58.6682,58.7967,58.6498,58.7783,51717.0
2019-09-10 11:20:00,64.03,64.04,63.94,63.98,27607.0,58.7783,58.7875,58.6957,58.7324,27607.0
2019-09-10 11:30:00,63.98,64.06,63.97,64.05,23257.0,58.7324,58.8059,58.7233,58.7967,23257.0
2019-09-10 11:40:00,64.06,64.24,64.01,64.18,43090.0,58.8059,58.9711,58.76,58.916,43090.0
2019-09-10 11:50:00,64.19,64.27,64.13,64.15,25484.0,58.9252,58.9987,58.8701,58.8885,25484.0
2019-09-10 12:00:00,64.16,64.17,64.04,64.12,27649.0,58.8977,58.9069,58.7875,58.861,27649.0
2019-09-10 12:10:00,64.11,64.18,64.06,64.15,23950.0,58.8518,58.916,58.8059,58.8885,23950.0
2019-09-10 12:20:00,64.16,64.27,64.16,64.2,26702.0,58.8977,58.9987,58.8977,58.9344,26702.0
2019-09-10 12:30:00,64.2,64.22,64.14,64.19,21890.0,58.9344,58.9528,58.8793,58.9252,21890.0
2019-09-10 12:40:00,64.19,64.27,64.18,64.25,14187.0,58.9252,58.9987,58.916,58.9803,14187.0
2019-09-10 12:50:00,64.25,64.33,64.24,64.3,26111.0,58.9803,59.0537,58.9711,59.0262,26111.0
2019-09-10 13:00:00,64.31,64.32,64.2,64.22,17711.0,59.0354,59.0446,58.9344,58.9528,17711.0
2019-09-10 13:10:00,64.23,64.24,64.11,64.15,19868.0,58.9619,58.9711,58.8518,58.8885,19868.0
2019-09-10 13:20:00,64.15,64.15,64.08,64.14,31593.0,58.8885,58.8885,58.8242,58.8793,31593.0
2019-09-10 13:30:00,64.13,64.34,64.12,64.27,68858.0,58.8701,59.0629,58.861,58.9987,68858.0
2019-09-10 13:40:00,64.26,64.36,64.26,64.34,18008.0,58.9895,59.0813,58.9895,59.0629,18008.0
2019-09-10 13:50:00,64.35,64.36,64.31,64.32,22724.0,59.0721,59.0813,59.0354,59.0446,22724.0
2019-09-10 14:00:00,64.32,64.37,64.26,64.34,29324.0,59.0446,59.0905,58.9895,59.0629,29324.0
2019-09-10 14:10:00,64.33,64.38,64.29,64.29,20534.0,59.0537,59.0996,59.017,59.017,20534.0
2019-09-10 14:20:00,64.29,64.36,64.23,64.28,25709.0,59.017,59.0813,58.9619,59.0078,25709.0
2019-09-10 14:30:00,64.28,64.34,64.26,64.32,23318.0,59.0078,59.0629,58.9895,59.0446,23318.0
2019-09-10 14:40:00,64.32,64.34,64.27,64.28,21900.0,59.0446,59.0629,58.9987,59.0078,21900.0
2019-09-10 14:50:00,64.26,64.36,64.26,64.36,29880.0,58.9895,59.0813,58.9895,59.0813,29880.0
2019-09-10 15:00:00,64.35,64.46,64.34,64.46,45312.0,59.0721,59.1731,59.0629,59.1731,45312.0
2019-09-10 15:10:00,64.46,64.47,64.33,64.36,42145.0,59.1731,59.1823,59.0537,59.0813,42145.0
2019-09-10 15:20:00,64.36,64.36,64.28,64.31,36416.0,59.0813,59.0813,59.0078,59.0354,36416.0
2019-09-10 15:30:00,64.31,64.42,64.31,64.38,50322.0,59.0354,59.1364,59.0354,59.0996,50322.0
2019-09-10 15:40:00,64.38,64.49,64.37,64.45,51870.0,59.0996,59.2006,59.0905,59.1639,51870.0
2019-09-10 15:50:00,64.45,64.77,64.44,64.77,299233.0,59.1639,59.4577,59.1547,59.4577,299233.0
2019-09-11 09:30:00,64.92,64.95,64.57,64.69,115442.0,59.5954,59.6229,59.2741,59.3842,115442.0
2019-09-11 09:40:00,64.7,64.89,64.64,64.88,60422.0,59.3934,59.5678,59.3383,59.5586,60422.0
2019-09-11 09:50:00,64.88,65.03,64.58,64.58,103356.0,59.5586,59.6963,59.2832,59.2832,103356.0
2019-09-11 10:00:00,64.59,64.69,64.49,64.52,54720.0,59.2924,59.3842,59.2006,59.2282,54720.0
2019-09-11 10:10:00,64.53,64.78,64.52,64.77,64672.0,59.2373,59.4668,59.2282,59.4577,64672.0
2019-09-11 10:20:00,64.78,64.83,64.67,64.82,29182.0,59.4668,59.5127,59.3659,59.5036,29182.0
2019-09-11 10:30:00,64.81,64.9,64.78,64.89,41309.0,59.4944,59.577,59.4668,59.5678,41309.0
2019-09-11 10:40:00,64.89,64.99,64.84,64.95,39090.0,59.5678,59.6596,59.5219,59.6229,39090.0
2019-09-11 10:50:00,64.95,64.95,64.82,64.86,40686.0,59.6229,59.6229,59.5036,59.5403,40686.0
2019-09-11 11:00:00,64.87,64.91,64.75,64.75,31647.0,59.5495,59.5862,59.4393,59.4393,31647.0
2019-09-11 11:10:00,64.75,64.77,64.62,64.64,31094.0,59.4393,59.4577,59.32,59.3383,31094.0
2019-09-11 11:20:00,64.63,64.72,64.51,64.51,79534.0,59.3291,59.4118,59.219,59.219,79534.0
2019-09-11 11:30:00,64.51,64.68,64.51,64.62,42072.0,59.219,59.375,59.219,59.32,42072.0
2019-09-11 11:40:00,64.62,64.63,64.41,64.42,43752.0,59.32,59.3291,59.1272,59.1364,43752.0
2019-09-11 11:50:00,64.42,64.55,64.41,64.51,34622.0,59.1364,59.2557,59.1272,59.219,34622.0
2019-09-11 12:00:00,64.51,64.71,64.51,64.67,35665.0,59.219,59.4026,59.219,59.3659,35665.0
2019-09-11 12:10:00,64.67,64.75,64.67,64.75,33382.0,59.3659,59.4393,59.3659,59.4393,33382.0
2019-09-11 12:20:00,64.75,64.87,64.74,64.87,23477.0,59.4393,59.5495,59.4301,59.5495,23477.0
2019-09-11 12:30:00,64.87,64.92,64.85,64.89,23769.0,59.5495,59.5954,59.5311,59.5678,23769.0
2019-09-11 12:40:00,64.89,64.89,64.74,64.77,24711.0,59.5678,59.5678,59.4301,59.4577,24711.0
2019-09-11 12:50:00,64.77,64.84,64.77,64.8,24925.0,59.4577,59.5219,59.4577,59.4852,24925.0
2019-09-11 13:00:00,64.8,64.82,64.77,64.81,22356.0,59.4852,59.5036,59.4577,59.4944,22356.0
2019-09-11 13:10:00,64.81,64.83,64.71,64.74,18256.0,59.4944,59.5127,59.4026,59.4301,18256.0
2019-09-11 13:20:00,64.73,64.75,64.66,64.67,17168.0,59.4209,59.4393,59.3567,59.3659,17168.0
2019-09-11 13:30:00,64.69,64.74,64.66,64.74,37335.0,59.3842,59.4301,59.3567,59.4301,37335.0
2019-09-11 13:40:00,64.74,64.75,64.7,64.73,16142.0,59.4301,59.4393,59.3934,59.4209,16142.0
2019-09-11 13:50:00,64.73,64.82,64.71,64.81,33953.0,59.4209,59.5036,59.4026,59.4944,33953.0
2019-09-11 14:00:00,64.81,64.88,64.79,64.84,43810.0,59.4944,59.5586,59.476,59.5219,43810.0
2019-09-11 14:10:00,64.84,64.87,64.79,64.82,27624.0,59.5219,59.5495,59.476,59.5036,27624.0
2019-09-11 14:20:00,64.82,64.84,64.77,64.81,37519.0,59.5036,59.5219,59.4577,59.4944,37519.0
2019-09-11 14:30:00,64.81,64.85,64.8,64.85,26939.0,59.4944,59.5311,59.4852,59.5311,26939.0
2019-09-11 14:40:00,64.85,64.88,64.77,64.78,22460.0,59.5311,59.5586,59.4577,59.4668,22460.0
2019-09-11 14:50:00,64.79,64.86,64.75,64.86,28085.0,59.476,59.5403,59.4393,59.5403,28085.0
2019-09-11 15:00:00,64.87,64.97,64.86,64.95,30759.0,59.5495,59.6412,59.5403,59.6229,30759.0
2019-09-11 15:10:00,64.95,65.04,64.94,65.0,62066.0,59.6229,59.7055,59.6137,59.6688,62066.0
2019-09-11 15:20:00,65.01,65.03,64.96,64.98,50642.0,59.678,59.6963,59.6321,59.6504,50642.0
2019-09-11 15:30:00,64.98,65.18,64.98,65.18,88451.0,59.6504,59.834,59.6504,59.834,88451.0
2019-09-11 15:40:00,65.18,65.25,65.17,65.22,95437.0,59.834,59.8983,59.8248,59.8707,95437.0
2019-09-11 15:50:00,65.22,65.44,65.2,65.35,404407.0,59.8707,60.0727,59.8524,59.9901,404407.0
2019-09-12 09:30:00,65.61,65.62,65.15,65.38,85726.0,60.2288,60.2379,59.8065,60.0176,85726.0
2019-09-12 09:40:00,65.38,65.45,64.9,64.92,61519.0,60.0176,60.0819,59.577,59.5954,61519.0
2019-09-12 09:50:00,64.93,65.01,64.82,64.94,32170.0,59.6045,59.678,59.5036,59.6137,32170.0
2019-09-12 10:00:00,64.94,64.96,64.84,64.9,61535.0,59.6137,59.6321,59.5219,59.577,61535.0
2019-09-12 10:10:00,64.9,65.3,64.85,65.18,82920.0,59.577,59.9442,59.5311,59.834,82920.0
2019-09-12 10:20:00,65.18,65.29,65.13,65.2,45176.0,59.834,59.935,59.7881,59.8524,45176.0
2019-09-12 10:30:00,65.2,65.21,64.8,64.81,53407.0,59.8524,59.8616,59.4852,59.4944,53407.0
2019-09-12 10:40:00,64.81,64.84,64.74,64.81,61448.0,59.4944,59.5219,59.4301,59.4944,61448.0
2019-09-12 10:50:00,64.8,64.8,64.48,64.53,99918.0,59.4852,59.4852,59.1914,59.2373,99918.0
2019-09-12 11:00:00,64.5,64.52,64.36,64.46,36224.0,59.2098,59.2282,59.0813,59.1731,36224.0
2019-09-12 11:10:00,64.45,64.67,64.43,64.64,52995.0,59.1639,59.3659,59.1455,59.3383,52995.0
2019-09-12 11:20:00,64.64,64.73,64.63,64.65,20720.0,59.3383,59.4209,59.3291,59.3475,20720.0
2019-09-12 11:30:00,64.66,64.68,64.52,64.53,46458.0,59.3567,59.375,59.2282,59.2373,46458.0
2019-09-12 11:40:00,64.55,64.72,64.54,64.7,19805.0,59.2557,59.4118,59.2465,59.3934,19805.0
2019-09-12 11:50:00,64.7,64.81,64.7,64.81,12741.0,59.3934,59.4944,59.3934,59.4944,12741.0
2019-09-12 12:00:00,64.78,64.8,64.58,64.61,28070.0,59.4668,59.4852,59.2832,59.3108,28070.0
2019-09-12 12:10:00,64.61,64.63,64.53,64.56,26320.0,59.3108,59.3291,59.2373,59.2649,26320.0
2019-09-12 12:20:00,64.56,64.68,64.54,64.66,25801.0,59.2649,59.375,59.2465,59.3567,25801.0
2019-09-12 12:30:00,64.67,64.77,64.67,64.75,8747.0,59.3659,59.4577,59.3659,59.4393,8747.0
2019-09-12 12:40:00,64.74,64.91,64.74,64.91,19036.0,59.4301,59.5862,59.4301,59.5862,19036.0
2019-09-12 12:50:00,64.91,64.97,64.91,64.95,12892.0,59.5862,59.6412,59.5862,59.6229,12892.0
2019-09-12 13:00:00,64.96,64.98,64.82,64.85,57053.0,59.6321,59.6504,59.5036,59.5311,57053.0
2019-09-12 13:10:00,64.86,64.87,64.81,64.82,45296.0,59.5403,59.5495,59.4944,59.5036,45296.0
2019-09-12 13:20:00,64.82,64.84,64.79,64.83,16879.0,59.5036,59.5219,59.476,59.5127,16879.0
2019-09-12 13:30:00,64.85,64.93,64.84,64.9,20308.0,59.5311,59.6045,59.5219,59.577,20308.0
2019-09-12 13:40:00,64.9,64.98,64.87,64.94,19467.0,59.577,59.6504,59.5495,59.6137,19467.0
2019-09-12 13:50:00,64.94,65.04,64.94,65.01,21286.0,59.6137,59.7055,59.6137,59.678,21286.0
2019-09-12 14:00:00,65.01,65.02,64.89,64.94,20825.0,59.678,59.6871,59.5678,59.6137,20825.0
2019-09-12 14:10:00,64.93,64.99,64.91,64.98,24027.0,59.6045,59.6596,59.5862,59.6504,24027.0
2019-09-12 14:20:00,64.98,64.98,64.94,64.97,19916.0,59.6504,59.6504,59.6137,59.6412,19916.0
2019-09-12 14:30:00,64.97,64.97,64.91,64.92,38618.0,59.6412,59.6412,59.5862,59.5954,38618.0
2019-09-12 14:40:00,64.93,64.98,64.91,64.95,38725.0,59.6045,59.6504,59.5862,59.6229,38725.0
2019-09-12 14:50:00,64.95,64.98,64.92,64.95,23721.0,59.6229,59.6504,59.5954,59.6229,23721.0
2019-09-12 15:00:00,64.94,64.97,64.87,64.92,50447.0,59.6137,59.6412,59.5495,59.5954,50447.0
2019-09-12 15:10:00,64.91,64.94,64.77,64.78,63391.0,59.5862,59.6137,59.4577,59.4668,63391.0
2019-09-12 15:20:00,64.78,64.86,64.78,64.81,56135.0,59.4668,59.5403,59.4668,59.4944,56135.0
2019-09-12 15:30:00,64.82,64.96,64.81,64.88,59516.0,59.5036,59.6321,59.4944,59.5586,59516.0
2019-09-12 15:40:00,64.88,64.89,64.8,64.83,64836.0,59.5586,59.5678,59.4852,59.5127,64836.0
2019-09-12 15:50:00,64.83,64.87,64.75,64.84,246958.0,59.5127,59.5495,59.4393,59.5219,246958.0
2019-09-13 09:30:00,65.02,65.15,64.86,65.0,64377.0,59.6871,59.8065,59.5403,59.6688,64377.0
2019-09-13 09:40:00,65.01,65.02,64.86,64.93,53444.0,59.678,59.6871,59.5403,59.6045,53444.0
2019-09-13 09:50:00,64.95,64.98,64.86,64.91,48475.0,59.6229,59.6504,59.5403,59.5862,48475.0
2019-09-13 10:00:00,64.91,65.04,64.83,64.84,62355.0,59.5862,59.7055,59.5127,59.5219,62355.0
2019-09-13 10:10:00,64.85,64.91,64.79,64.86,45923.0,59.5311,59.5862,59.476,59.5403,45923.0
2019-09-13 10:20:00,64.87,64.92,64.82,64.84,35530.0,59.5495,59.5954,59.5036,59.5219,35530.0
2019-09-13 10:30:00,64.84,64.91,64.63,64.75,25911.0,59.5219,59.5862,59.3291,59.4393,25911.0
2019-09-13 10:40:00,64.74,64.85,64.73,64.83,17525.0,59.4301,59.5311,59.4209,59.5127,17525.0
2019-09-13 10:50:00,64.82,65.05,64.79,64.97,557789.0,59.5036,59.7147,59.476,59.6412,557789.0
2019-09-13 11:00:00,64.96,65.15,64.96,65.12,36409.0,59.6321,59.8065,59.6321,59.7789,36409.0
2019-09-13 11:10:00,65.11,65.18,65.1,65.16,17099.0,59.7698,59.834,59.7606,59.8157,17099.0
2019-09-13 11:20:00,65.16,65.2,65.09,65.13,38628.0,59.8157,59.8524,59.7514,59.7881,38628.0
2019-09-13 11:30:00,65.13,65.17,65.01,65.02,22011.0,59.7881,59.8248,59.678,59.6871,22011.0
2019-09-13 11:40:00,65.02,65.11,65.0,65.09,72449.0,59.6871,59.7698,59.6688,59.7514,72449.0
2019-09-13 11:50:00,65.1,65.11,64.99,65.06,28872.0,59.7606,59.7698,59.6596,59.7239,28872.0
2019-09-13 12:00:00,65.06,65.15,65.0,65.0,109548.0,59.7239,59.8065,59.6688,59.6688,109548.0
2019-09-13 12:10:00,64.99,65.0,64.81,64.84,28544.0,59.6596,59.6688,59.4944,59.5219,28544.0
2019-09-13 12:20:00,64.84,64.85,64.75,64.83,29581.0,59.5219,59.5311,59.4393,59.5127,29581.0
2019-09-13 12:30:00,64.84,64.87,64.71,64.72,50451.0,59.5219,59.5495,59.4026,59.4118,50451.0
2019-09-13 12:40:00,64.73,64.74,64.63,64.71,63043.0,59.4209,59.4301,59.3291,59.4026,63043.0
2019-09-13 12:50:00,64.72,64.75,64.6,64.6,43645.0,59.4118,59.4393,59.3016,59.3016,43645.0
2019-09-13 13:00:00,64.61,64.67,64.57,64.66,18864.0,59.3108,59.3659,59.2741,59.3567,18864.0
2019-09-13 13:10:00,64.67,64.78,64.65,64.74,20081.0,59.3659,59.4668,59.3475,59.4301,20081.0
2019-09-13 13:20:00,64.73,64.74,64.67,64.71,16553.0,59.4209,59.4301,59.3659,59.4026,16553.0
2019-09-13 13:30:00,64.71,64.74,64.65,64.73,43230.0,59.4026,59.4301,59.3475,59.4209,43230.0
2019-09-13 13:40:00,64.73,64.74,64.6,64.69,18910.0,59.4209,59.4301,59.3016,59.3842,18910.0
2019-09-13 13:50:00,64.69,64.74,64.59,64.59,40237.0,59.3842,59.4301,59.2924,59.2924,40237.0
2019-09-13 14:00:00,64.6,64.63,64.53,64.61,27904.0,59.3016,59.3291,59.2373,59.3108,27904.0
2019-09-13 14:10:00,64.59,64.6,64.45,64.45,20756.0,59.2924,59.3016,59.1639,59.1639,20756.0
2019-09-13 14:20:00,64.45,64.5,64.44,64.47,19725.0,59.1639,59.2098,59.1547,59.1823,19725.0
2019-09-13 14:30:00,64.47,64.52,64.43,64.46,25922.0,59.1823,59.2282,59.1455,59.1731,25922.0
2019-09-13 14:40:00,64.47,64.54,64.39,64.41,35107.0,59.1823,59.2465,59.1088,59.1272,35107.0
2019-09-13 14:50:00,64.41,64.46,64.37,64.38,27027.0,59.1272,59.1731,59.0905,59.0996,27027.0
2019-09-13 15:00:00,64.38,64.39,64.21,64.23,37561.0,59.0996,59.1088,58.9436,58.9619,37561.0
2019-09-13 15:10:00,64.23,64.24,64.19,64.22,42847.0,58.9619,58.9711,58.9252,58.9528,42847.0
2019-09-13 15:20:00,64.21,64.3,64.21,64.27,30725.0,58.9436,59.0262,58.9436,58.9987,30725.0
2019-09-13 15:30:00,64.26,64.35,64.25,64.31,48118.0,58.9895,59.0721,58.9803,59.0354,48118.0
2019-09-13 15:40:00,64.3,64.35,64.27,64.31,58547.0,59.0262,59.0721,58.9987,59.0354,58547.0
2019-09-13 15:50:00,64.32,64.4,64.27,64.31,228042.0,59.0446,59.118,58.9987,59.0354,228042.0
2019-09-16 09:30:00,64.0,64.27,63.91,64.27,49899.0,58.7508,58.9987,58.6682,58.9987,49899.0
2019-09-16 09:40:00,64.25,64.33,64.17,64.23,19177.0,58.9803,59.0537,58.9069,58.9619,19177.0
2019-09-16 09:50:00,64.22,64.42,64.21,64.34,31510.0,58.9528,59.1364,58.9436,59.0629,31510.0
2019-09-16 10:00:00,64.34,64.47,64.31,64.36,94005.0,59.0629,59.1823,59.0354,59.0813,94005.0
2019-09-16 10:10:00,64.37,64.49,64.32,64.42,88517.0,59.0905,59.2006,59.0446,59.1364,88517.0
2019-09-16 10:20:00,64.43,64.54,64.33,64.33,44844.0,59.1455,59.2465,59.0537,59.0537,44844.0
2019-09-16 10:30:00,64.32,64.39,64.21,64.22,82289.0,59.0446,59.1088,58.9436,58.9528,82289.0
2019-09-16 10:40:00,64.2,64.26,64.15,64.2,20751.0,58.9344,58.9895,58.8885,58.9344,20751.0
2019-09-16 10:50:00,64.2,64.28,64.17,64.18,22919.0,58.9344,59.0078,58.9069,58.916,22919.0
2019-09-16 11:00:00,64.21,64.29,64.11,64.27,14116.0,58.9436,59.017,58.8518,58.9987,14116.0
2019-09-16 11:10:00,64.29,64.34,64.24,64.3,31734.0,59.017,59.0629,58.9711,59.0262,31734.0
2019-09-16 11:20:00,64.29,64.37,64.28,64.31,15724.0,59.017,59.0905,59.0078,59.0354,15724.0
2019-09-16 11:30:00,64.31,64.31,64.19,64.19,22103.0,59.0354,59.0354,58.9252,58.9252,22103.0
2019-09-16 11:40:00,64.19,64.2,64.14,64.16,18962.0,58.9252,58.9344,58.8793,58.8977,18962.0
2019-09-16 11:50:00,64.15,64.23,64.1,64.17,26618.0,58.8885,58.9619,58.8426,58.9069,26618.0
2019-09-16 12:00:00,64.17,64.19,64.12,64.19,24293.0,58.9069,58.9252,58.861,58.9252,24293.0
2019-09-16 12:10:00,64.17,64.21,64.13,64.14,15324.0,58.9069,58.9436,58.8701,58.8793,15324.0
2019-09-16 12:20:00,64.15,64.24,64.13,64.24,14949.0,58.8885,58.9711,58.8701,58.9711,14949.0
2019-09-16 12:30:00,64.23,64.27,64.16,64.2,13954.0,58.9619,58.9987,58.8977,58.9344,13954.0
2019-09-16 12:40:00,64.2,64.21,64.14,64.21,25598.0,58.9344,58.9436,58.8793,58.9436,25598.0
2019-09-16 12:50:00,64.21,64.28,64.21,64.22,15615.0,58.9436,59.0078,58.9436,58.9528,15615.0
2019-09-16 13:00:00,64.22,64.22,64.13,64.19,23717.0,58.9528,58.9528,58.8701,58.9252,23717.0
2019-09-16 13:10:00,64.18,64.2,64.15,64.18,12643.0,58.916,58.9344,58.8885,58.916,12643.0
2019-09-16 13:20:00,64.17,64.22,64.17,64.17,24926.0,58.9069,58.9528,58.9069,58.9069,24926.0
2019-09-16 13:30:00,64.17,64.22,64.17,64.19,16300.0,58.9069,58.9528,58.9069,58.9252,16300.0
2019-09-16 13:40:00,64.2,64.22,64.17,64.21,15229.0,58.9344,58.9528,58.9069,58.9436,15229.0
2019-09-16 13:50:00,64.22,64.32,64.21,64.31,18648.0,58.9528,59.0446,58.9436,59.0354,18648.0
2019-09-16 14:00:00,64.3,64.35,64.24,64.24,17790.0,59.0262,59.0721,58.9711,58.9711,17790.0
2019-09-16 14:10:00,64.24,64.27,64.18,64.21,32420.0,58.9711,58.9987,58.916,58.9436,32420.0
2019-09-16 14:20:00,64.21,64.27,64.2,64.24,17586.0,58.9436,58.9987,58.9344,58.9711,17586.0
2019-09-16 14:30:00,64.25,64.25,64.17,64.22,27060.0,58.9803,58.9803,58.9069,58.9528,27060.0
2019-09-16 14:40:00,64.22,64.24,64.13,64.18,32823.0,58.9528,58.9711,58.8701,58.916,32823.0
2019-09-16 14:50:00,64.18,64.21,64.13,64.17,44962.0,58.916,58.9436,58.8701,58.9069,44962.0
2019-09-16 15:00:00,64.17,64.22,64.1,64.13,44151.0,58.9069,58.9528,58.8426,58.8701,44151.0
2019-09-16 15:10:00,64.14,64.21,64.07,64.08,84346.0,58.8793,58.9436,58.8151,58.8242,84346.0
2019-09-16 15:20:00,64.09,64.12,64.05,64.09,30175.0,58.8334,58.861,58.7967,58.8334,30175.0
2019-09-16 15:30:00,64.09,64.13,63.94,63.96,143442.0,58.8334,58.8701,58.6957,58.7141,143442.0
2019-09-16 15:40:00,63.97,64.1,63.95,64.01,53529.0,58.7233,58.8426,58.7049,58.76,53529.0
2019-09-16 15:50:00,64.02,64.08,63.87,64.0,268022.0,58.7692,58.8242,58.6315,58.7508,268022.0
2019-09-17 09:30:00,64.06,64.06,63.7,63.7,46952.0,58.8059,58.8059,58.4754,58.4754,46952.0
2019-09-17 09:40:00,63.7,63.78,63.53,63.76,21722.0,58.4754,58.5489,58.3194,58.5305,21722.0
2019-09-17 09:50:00,63.75,63.76,63.41,63.44,40941.0,58.5213,58.5305,58.2092,58.2367,40941.0
2019-09-17 10:00:00,63.44,63.44,63.29,63.38,29276.0,58.2367,58.2367,58.099,58.1817,29276.0
2019-09-17 10:10:00,63.39,63.55,63.3,63.5,26225.0,58.1908,58.3377,58.1082,58.2918,26225.0
2019-09-17 10:20:00,63.48,63.5,63.38,63.43,18628.0,58.2735,58.2918,58.1817,58.2276,18628.0
2019-09-17 10:30:00,63.43,63.51,63.43,63.46,19916.0,58.2276,58.301,58.2276,58.2551,19916.0
2019-09-17 10:40:00,63.46,63.51,63.37,63.41,35511.0,58.2551,58.301,58.1725,58.2092,35511.0
2019-09-17 10:50:00,63.42,63.51,63.21,63.21,71102.0,58.2184,58.301,58.0256,58.0256,71102.0
2019-09-17 11:00:00,63.21,63.33,63.21,63.24,26567.0,58.0256,58.1358,58.0256,58.0531,26567.0
2019-09-17 11:10:00,63.25,63.33,63.24,63.27,15421.0,58.0623,58.1358,58.0531,58.0807,15421.0
2019-09-17 11:20:00,63.28,63.36,63.24,63.34,22706.0,58.0899,58.1633,58.0531,58.1449,22706.0
2019-09-17 11:30:00,63.34,63.5,63.31,63.5,67796.0,58.1449,58.2918,58.1174,58.2918,67796.0
2019-09-17 11:40:00,63.5,63.55,63.43,63.49,27714.0,58.2918,58.3377,58.2276,58.2826,27714.0
2019-09-17 11:50:00,63.49,63.56,63.46,63.53,18326.0,58.2826,58.3469,58.2551,58.3194,18326.0
2019-09-17 12:00:00,63.53,63.64,63.51,63.58,28144.0,58.3194,58.4203,58.301,58.3653,28144.0
2019-09-17 12:10:00,63.58,63.63,63.56,63.6,20384.0,58.3653,58.4112,58.3469,58.3836,20384.0
2019-09-17 12:20:00,63.6,63.66,63.58,63.62,19190.0,58.3836,58.4387,58.3653,58.402,19190.0
2019-09-17 12:30:00,63.62,63.63,63.54,63.56,11370.0,58.402,58.4112,58.3285,58.3469,11370.0
2019-09-17 12:40:00,63.56,63.6,63.54,63.59,15713.0,58.3469,58.3836,58.3285,58.3744,15713.0
2019-09-17 12:50:00,63.6,63.63,63.57,63.62,18222.0,58.3836,58.4112,58.3561,58.402,18222.0
2019-09-17 13:00:00,63.62,63.64,63.62,63.62,17437.0,58.402,58.4203,58.402,58.402,17437.0
2019-09-17 13:10:00,63.63,63.64,63.57,63.61,23433.0,58.4112,58.4203,58.3561,58.3928,23433.0
2019-09-17 13:20:00,63.61,63.64,63.57,63.59,18138.0,58.3928,58.4203,58.3561,58.3744,18138.0
2019-09-17 13:30:00,63.59,63.66,63.58,63.63,23864.0,58.3744,58.4387,58.3653,58.4112,23864.0
2019-09-17 13:40:00,63.63,63.63,63.49,63.52,29416.0,58.4112,58.4112,58.2826,58.3102,29416.0
2019-09-17 13:50:00,63.51,63.64,63.51,63.58,28470.0,58.301,58.4203,58.301,58.3653,28470.0
2019-09-17 14:00:00,63.58,63.66,63.56,63.6,42412.0,58.3653,58.4387,58.3469,58.3836,42412.0
2019-09-17 14:10:00,63.59,63.63,63.53,63.63,41831.0,58.3744,58.4112,58.3194,58.4112,41831.0
2019-09-17 14:20:00,63.62,63.63,63.58,63.62,19461.0,58.402,58.4112,58.3653,58.402,19461.0
2019-09-17 14:30:00,63.62,63.65,63.58,63.6,32205.0,58.402,58.4295,58.3653,58.3836,32205.0
2019-09-17 14:40:00,63.6,63.74,63.59,63.73,31380.0,58.3836,58.5121,58.3744,58.503,31380.0
2019-09-17 14:50:00,63.73,63.76,63.72,63.74,19026.0,58.503,58.5305,58.4938,58.5121,19026.0
2019-09-17 15:00:00,63.75,63.79,63.74,63.79,18099.0,58.5213,58.558,58.5121,58.558,18099.0
2019-09-17 15:10:00,63.78,63.79,63.73,63.75,36007.0,58.5489,58.558,58.503,58.5213,36007.0
2019-09-17 15:20:00,63.75,63.82,63.74,63.82,23646.0,58.5213,58.5856,58.5121,58.5856,23646.0
2019-09-17 15:30:00,63.82,63.93,63.77,63.93,87261.0,58.5856,58.6865,58.5397,58.6865,87261.0
2019-09-17 15:40:00,63.93,64.0,63.91,63.98,75950.0,58.6865,58.7508,58.6682,58.7324,75950.0
2019-09-17 15:50:00,63.98,64.05,63.96,63.99,172020.0,58.7324,58.7967,58.7141,58.7416,172020.0
2019-09-18 09:30:00,63.7,63.83,63.5,63.58,42527.0,58.4754,58.5948,58.2918,58.3653,42527.0
2019-09-18 09:40:00,63.55,63.64,63.46,63.64,23275.0,58.3377,58.4203,58.2551,58.4203,23275.0
2019-09-18 09:50:00,63.62,63.71,63.53,63.54,22146.0,58.402,58.4846,58.3194,58.3285,22146.0
2019-09-18 10:00:00,63.54,63.58,63.44,63.51,21869.0,58.3285,58.3653,58.2367,58.301,21869.0
2019-09-18 10:10:00,63.52,63.62,63.45,63.59,28815.0,58.3102,58.402,58.2459,58.3744,28815.0
2019-09-18 10:20:00,63.59,63.6,63.44,63.48,25617.0,58.3744,58.3836,58.2367,58.2735,25617.0
2019-09-18 10:30:00,63.5,63.53,63.46,63.47,22694.0,58.2918,58.3194,58.2551,58.2643,22694.0
2019-09-18 10:40:00,63.46,63.55,63.45,63.51,21840.0,58.2551,58.3377,58.2459,58.301,21840.0
2019-09-18 10:50:00,63.51,63.59,63.48,63.57,40091.0,58.301,58.3744,58.2735,58.3561,40091.0
2019-09-18 11:00:00,63.58,63.61,63.55,63.58,50066.0,58.3653,58.3928,58.3377,58.3653,50066.0
2019-09-18 11:10:00,63.6,63.61,63.48,63.56,31443.0,58.3836,58.3928,58.2735,58.3469,31443.0
2019-09-18 11:20:00,63.56,63.57,63.47,63.47,84556.0,58.3469,58.3561,58.2643,58.2643,84556.0
2019-09-18 11:30:00,63.46,63.46,63.3,63.34,26994.0,58.2551,58.2551,58.1082,58.1449,26994.0
2019-09-18 11:40:00,63.35,63.36,63.29,63.32,17712.0,58.1541,58.1633,58.099,58.1266,17712.0
2019-09-18 11:50:00,63.3,63.34,63.25,63.34,14478.0,58.1082,58.1449,58.0623,58.1449,14478.0
2019-09-18 12:00:00,63.34,63.4,63.34,63.39,14408.0,58.1449,58.2,58.1449,58.1908,14408.0
2019-09-18 12:10:00,63.4,63.43,63.36,63.41,17796.0,58.2,58.2276,58.1633,58.2092,17796.0
2019-09-18 12:20:00,63.41,63.48,63.39,63.47,18137.0,58.2092,58.2735,58.1908,58.2643,18137.0
2019-09-18 12:30:00,63.47,63.47,63.42,63.44,14768.0,58.2643,58.2643,58.2184,58.2367,14768.0
2019-09-18 12:40:00,63.43,63.45,63.33,63.33,28855.0,58.2276,58.2459,58.1358,58.1358,28855.0
2019-09-18 12:50:00,63.34,63.34,63.19,63.22,18571.0,58.1449,58.1449,58.0072,58.0348,18571.0
2019-09-18 13:00:00,63.21,63.29,63.2,63.29,29143.0,58.0256,58.099,58.0164,58.099,29143.0
2019-09-18 13:10:00,63.28,63.31,63.25,63.3,73001.0,58.0899,58.1174,58.0623,58.1082,73001.0
2019-09-18 13:20:00,63.29,63.3,63.09,63.14,54678.0,58.099,58.1082,57.9154,57.9613,54678.0
2019-09-18 13:30:00,63.14,63.25,63.1,63.24,36620.0,57.9613,58.0623,57.9246,58.0531,36620.0
2019-09-18 13:40:00,63.23,63.27,63.22,63.24,23048.0,58.044,58.0807,58.0348,58.0531,23048.0
2019-09-18 13:50:00,63.24,63.38,63.22,63.35,27192.0,58.0531,58.1817,58.0348,58.1541,27192.0
2019-09-18 14:00:00,63.37,63.51,63.1,63.19,80739.0,58.1725,58.301,57.9246,58.0072,80739.0
2019-09-18 14:10:00,63.18,63.2,62.92,62.95,76459.0,57.9981,58.0164,57.7594,57.7869,76459.0
2019-09-18 14:20:00,62.94,63.04,62.88,62.98,34121.0,57.7777,57.8695,57.7227,57.8145,34121.0
2019-09-18 14:30:00,62.99,63.07,62.85,62.87,85856.0,57.8236,57.8971,57.6951,57.7135,85856.0
2019-09-18 14:40:00,62.87,62.92,62.7,62.81,50173.0,57.7135,57.7594,57.5574,57.6584,50173.0
2019-09-18 14:50:00,62.81,62.94,62.78,62.85,35731.0,57.6584,57.7777,57.6309,57.6951,35731.0
2019-09-18 15:00:00,62.83,62.92,62.79,62.89,55201.0,57.6768,57.7594,57.6401,57.7318,55201.0
2019-09-18 15:10:00,62.9,63.05,62.9,63.05,40556.0,57.741,57.8787,57.741,57.8787,40556.0
2019-09-18 15:20:00,63.06,63.12,63.03,63.1,37841.0,57.8879,57.943,57.8604,57.9246,37841.0
2019-09-18 15:30:00,63.1,63.36,63.07,63.29,67453.0,57.9246,58.1633,57.8971,58.099,67453.0
2019-09-18 15:40:00,63.3,63.4,63.27,63.39,86036.0,58.1082,58.2,58.0807,58.1908,86036.0
2019-09-18 15:50:00,63.39,63.54,63.35,63.51,258053.0,58.1908,58.3285,58.1541,58.301,258053.0
2019-09-19 09:30:00,63.32,63.78,63.08,63.71,95699.0,58.1266,58.5489,57.9063,58.4846,95699.0
2019-09-19 09:40:00,63.71,63.78,63.62,63.73,43028.0,58.4846,58.5489,58.402,58.503,43028.0
2019-09-19 09:50:00,63.74,63.83,63.7,63.72,43358.0,58.5121,58.5948,58.4754,58.4938,43358.0
2019-09-19 10:00:00,63.72,63.76,63.65,63.69,31318.0,58.4938,58.5305,58.4295,58.4662,31318.0
2019-09-19 10:10:00,63.7,63.89,63.68,63.84,26386.0,58.4754,58.6498,58.4571,58.6039,26386.0
2019-09-19 10:20:00,63.83,63.83,63.67,63.75,83127.0,58.5948,58.5948,58.4479,58.5213,83127.0
2019-09-19 10:30:00,63.74,63.77,63.6,63.68,46626.0,58.5121,58.5397,58.3836,58.4571,46626.0
2019-09-19 10:40:00,63.67,63.96,63.6,63.96,94969.0,58.4479,58.7141,58.3836,58.7141,94969.0
2019-09-19 10:50:00,63.97,64.07,63.89,63.91,62734.0,58.7233,58.8151,58.6498,58.6682,62734.0
2019-09-19 11:00:00,63.89,63.97,63.85,63.94,54399.0,58.6498,58.7233,58.6131,58.6957,54399.0
2019-09-19 11:10:00,63.94,64.08,63.91,64.06,40371.0,58.6957,58.8242,58.6682,58.8059,40371.0
2019-09-19 11:20:00,64.06,64.06,63.91,63.91,26565.0,58.8059,58.8059,58.6682,58.6682,26565.0
2019-09-19 11:30:00,63.92,63.95,63.86,63.93,24483.0,58.6774,58.7049,58.6223,58.6865,24483.0
2019-09-19 11:40:00,63.92,63.93,63.84,63.89,29072.0,58.6774,58.6865,58.6039,58.6498,29072.0
2019-09-19 11:50:00,63.89,63.93,63.83,63.91,17569.0,58.6498,58.6865,58.5948,58.6682,17569.0
2019-09-19 12:00:00,63.9,63.97,63.9,63.96,20331.0,58.659,58.7233,58.659,58.7141,20331.0
2019-09-19 12:10:00,63.95,63.96,63.87,63.88,16049.0,58.7049,58.7141,58.6315,58.6407,16049.0
2019-09-19 12:20:00,63.87,63.9,63.73,63.74,25373.0,58.6315,58.659,58.503,58.5121,25373.0
2019-09-19 12:30:00,63.72,63.74,63.64,63.65,88141.0,58.4938,58.5121,58.4203,58.4295,88141.0
2019-09-19 12:40:00,63.64,63.76,63.58,63.69,47884.0,58.4203,58.5305,58.3653,58.4662,47884.0
2019-09-19 12:50:00,63.7,63.72,63.62,63.62,23584.0,58.4754,58.4938,58.402,58.402,23584.0
2019-09-19 13:00:00,63.65,63.68,63.58,63.59,15071.0,58.4295,58.4571,58.3653,58.3744,15071.0
2019-09-19 13:10:00,63.59,63.59,63.49,63.55,40418.0,58.3744,58.3744,58.2826,58.3377,40418.0
2019-09-19 13:20:00,63.55,63.69,63.54,63.65,34571.0,58.3377,58.4662,58.3285,58.4295,34571.0
2019-09-19 13:30:00,63.64,63.68,63.53,63.63,16127.0,58.4203,58.4571,58.3194,58.4112,16127.0
2019-09-19 13:40:00,63.64,63.64,63.51,63.64,11783.0,58.4203,58.4203,58.301,58.4203,11783.0
2019-09-19 13:50:00,63.63,63.66,63.62,63.66,11178.0,58.4112,58.4387,58.402,58.4387,11178.0
2019-09-19 14:00:00,63.66,63.75,63.66,63.71,118171.0,58.4387,58.5213,58.4387,58.4846,118171.0
2019-09-19 14:10:00,63.71,63.77,63.71,63.75,16403.0,58.4846,58.5397,58.4846,58.5213,16403.0
2019-09-19 14:20:00,63.76,63.78,63.7,63.7,17061.0,58.5305,58.5489,58.4754,58.4754,17061.0
2019-09-19 14:30:00,63.7,63.72,63.63,63.64,13021.0,58.4754,58.4938,58.4112,58.4203,13021.0
2019-09-19 14:40:00,63.64,63.67,63.62,63.67,10956.0,58.4203,58.4479,58.402,58.4479,10956.0
2019-09-19 14:50:00,63.66,63.68,63.62,63.65,32005.0,58.4387,58.4571,58.402,58.4295,32005.0
2019-09-19 15:00:00,63.65,63.68,63.63,63.65,23943.0,58.4295,58.4571,58.4112,58.4295,23943.0
2019-09-19 15:10:00,63.65,63.67,63.62,63.65,62871.0,58.4295,58.4479,58.402,58.4295,62871.0
2019-09-19 15:20:00,63.65,63.68,63.63,63.65,89331.0,58.4295,58.4571,58.4112,58.4295,89331.0
2019-09-19 15:30:00,63.64,63.65,63.56,63.58,37142.0,58.4203,58.4295,58.3469,58.3653,37142.0
2019-09-19 15:40:00,63.57,63.59,63.49,63.5,36812.0,58.3561,58.3744,58.2826,58.2918,36812.0
2019-09-19 15:50:00,63.49,63.6,63.4,63.46,325934.0,58.2826,58.3836,58.2,58.2551,325934.0
2019-09-20 09:30:00,63.07,63.33,62.96,63.01,757263.0,57.8971,58.1358,57.7961,57.842,757263.0
2019-09-20 09:40:00,62.99,62.99,62.79,62.84,55535.0,57.8236,57.8236,57.6401,57.6859,55535.0
2019-09-20 09:50:00,62.85,62.86,62.65,62.66,52203.0,57.6951,57.7043,57.5115,57.5207,52203.0
2019-09-20 10:00:00,62.67,62.83,62.67,62.76,59041.0,57.5299,57.6768,57.5299,57.6125,59041.0
2019-09-20 10:10:00,62.77,62.83,62.7,62.71,79752.0,57.6217,57.6768,57.5574,57.5666,79752.0
2019-09-20 10:20:00,62.71,62.72,62.6,62.69,31555.0,57.5666,57.5758,57.4656,57.5483,31555.0
2019-09-20 10:30:00,62.7,62.74,62.52,62.52,35843.0,57.5574,57.5942,57.3922,57.3922,35843.0
2019-09-20 10:40:00,62.52,62.54,62.44,62.47,36993.0,57.3922,57.4106,57.3188,57.3463,36993.0
2019-09-20 10:50:00,62.49,62.53,62.31,62.33,59366.0,57.3647,57.4014,57.1994,57.2178,59366.0
2019-09-20 11:00:00,62.33,62.45,62.28,62.43,41353.0,57.2178,57.3279,57.1719,57.3096,41353.0
2019-09-20 11:10:00,62.4,62.58,62.3,62.34,36722.0,57.282,57.4473,57.1902,57.227,36722.0
2019-09-20 11:20:00,62.34,62.42,62.33,62.38,24216.0,57.227,57.3004,57.2178,57.2637,24216.0
2019-09-20 11:30:00,62.37,62.41,62.3,62.3,35099.0,57.2545,57.2912,57.1902,57.1902,35099.0
2019-09-20 11:40:00,62.31,62.36,62.25,62.32,23848.0,57.1994,57.2453,57.1443,57.2086,23848.0
2019-09-20 11:50:00,62.33,62.37,62.28,62.31,45656.0,57.2178,57.2545,57.1719,57.1994,45656.0
2019-09-20 12:00:00,62.32,62.34,62.26,62.29,29244.0,57.2086,57.227,57.1535,57.1811,29244.0
2019-09-20 12:10:00,62.28,62.32,62.19,62.21,50852.0,57.1719,57.2086,57.0893,57.1076,50852.0
2019-09-20 12:20:00,62.22,62.24,62.11,62.11,53639.0,57.1168,57.1352,57.0158,57.0158,53639.0
2019-09-20 12:30:00,62.11,62.18,62.02,62.07,39719.0,57.0158,57.0801,56.9332,56.9791,39719.0
2019-09-20 12:40:00,62.06,62.11,62.02,62.07,34290.0,56.9699,57.0158,56.9332,56.9791,34290.0
2019-09-20 12:50:00,62.08,62.1,62.03,62.04,19525.0,56.9883,57.0066,56.9424,56.9516,19525.0
2019-09-20 13:00:00,62.04,62.08,62.03,62.05,15964.0,56.9516,56.9883,56.9424,56.9607,15964.0
2019-09-20 13:10:00,62.05,62.05,61.46,61.7,91961.0,56.9607,56.9607,56.4191,56.6395,91961.0
2019-09-20 13:20:00,61.68,61.68,61.51,61.6,32188.0,56.6211,56.6211,56.465,56.5477,32188.0
2019-09-20 13:30:00,61.61,61.63,61.53,61.61,27520.0,56.5568,56.5752,56.4834,56.5568,27520.0
2019-09-20 13:40:00,61.62,61.72,61.56,61.57,52936.0,56.566,56.6578,56.5109,56.5201,52936.0
2019-09-20 13:50:00,61.56,61.71,61.47,61.71,105240.0,56.5109,56.6486,56.4283,56.6486,105240.0
2019-09-20 14:00:00,61.72,61.92,61.72,61.88,56924.0,56.6578,56.8414,56.6578,56.8047,56924.0
2019-09-20 14:10:00,61.9,61.97,61.84,61.93,45540.0,56.823,56.8873,56.768,56.8506,45540.0
2019-09-20 14:20:00,61.94,61.95,61.8,61.91,47703.0,56.8598,56.8689,56.7312,56.8322,47703.0
2019-09-20 14:30:00,61.9,62.0,61.86,61.96,68145.0,56.823,56.9148,56.7863,56.8781,68145.0
2019-09-20 14:40:00,61.95,61.96,61.85,61.85,24211.0,56.8689,56.8781,56.7771,56.7771,24211.0
2019-09-20 14:50:00,61.85,61.87,61.78,61.83,20305.0,56.7771,56.7955,56.7129,56.7588,20305.0
2019-09-20 15:00:00,61.83,61.9,61.81,61.84,34326.0,56.7588,56.823,56.7404,56.768,34326.0
2019-09-20 15:10:00,61.84,61.86,61.8,61.83,36318.0,56.768,56.7863,56.7312,56.7588,36318.0
2019-09-20 15:20:00,61.83,61.84,61.64,61.65,64081.0,56.7588,56.768,56.5844,56.5936,64081.0
2019-09-20 15:30:00,61.66,61.66,61.58,61.58,126992.0,56.6027,56.6027,56.5293,56.5293,126992.0
2019-09-20 15:40:00,61.58,61.62,61.5,61.55,154335.0,56.5293,56.566,56.4559,56.5018,154335.0
2019-09-20 15:50:00,61.54,61.99,61.54,61.79,732582.0,56.4926,56.9057,56.4926,56.7221,732582.0
2019-09-23 09:30:00,61.7,61.7,61.22,61.54,65295.0,56.6395,56.6395,56.1988,56.4926,65295.0
2019-09-23 09:40:00,61.55,61.57,61.45,61.5,51527.0,56.5018,56.5201,56.41,56.4559,51527.0
2019-09-23 09:50:00,61.5,61.6,61.45,61.46,34901.0,56.4559,56.5477,56.41,56.4191,34901.0
2019-09-23 10:00:00,61.46,61.49,61.36,61.41,39894.0,56.4191,56.4467,56.3273,56.3732,39894.0
2019-09-23 10:10:00,61.4,61.44,61.28,61.43,43002.0,56.3641,56.4008,56.2539,56.3916,43002.0
2019-09-23 10:20:00,61.42,61.53,61.31,61.36,94103.0,56.3824,56.4834,56.2814,56.3273,94103.0
2019-09-23 10:30:00,61.37,61.5,61.34,61.42,63042.0,56.3365,56.4559,56.309,56.3824,63042.0
2019-09-23 10:40:00,61.41,61.67,61.41,61.67,34067.0,56.3732,56.6119,56.3732,56.6119,34067.0
2019-09-23 10:50:00,61.67,61.67,61.43,61.45,51666.0,56.6119,56.6119,56.3916,56.41,51666.0
2019-09-23 11:00:00,61.44,61.53,61.37,61.49,111249.0,56.4008,56.4834,56.3365,56.4467,111249.0
2019-09-23 11:10:00,61.48,61.65,61.45,61.6,61874.0,56.4375,56.5936,56.41,56.5477,61874.0
2019-09-23 11:20:00,61.59,61.64,61.52,61.6,38461.0,56.5385,56.5844,56.4742,56.5477,38461.0
2019-09-23 11:30:00,61.61,61.7,61.6,61.64,31223.0,56.5568,56.6395,56.5477,56.5844,31223.0
2019-09-23 11:40:00,61.64,61.72,61.64,61.68,21506.0,56.5844,56.6578,56.5844,56.6211,21506.0
2019-09-23 11:50:00,61.68,61.69,61.53,61.53,27762.0,56.6211,56.6303,56.4834,56.4834,27762.0
2019-09-23 12:00:00,61.53,61.6,61.51,61.58,26317.0,56.4834,56.5477,56.465,56.5293,26317.0
2019-09-23 12:10:00,61.57,61.57,61.47,61.48,25847.0,56.5201,56.5201,56.4283,56.4375,25847.0
2019-09-23 12:20:00,61.48,61.5,61.44,61.47,25181.0,56.4375,56.4559,56.4008,56.4283,25181.0
2019-09-23 12:30:00,61.46,61.48,61.43,61.44,38425.0,56.4191,56.4375,56.3916,56.4008,38425.0
2019-09-23 12:40:00,61.44,61.5,61.44,61.47,20281.0,56.4008,56.4559,56.4008,56.4283,20281.0
2019-09-23 12:50:00,61.47,61.52,61.44,61.47,22571.0,56.4283,56.4742,56.4008,56.4283,22571.0
2019-09-23 13:00:00,61.47,61.5,61.41,61.42,56530.0,56.4283,56.4559,56.3732,56.3824,56530.0
2019-09-23 13:10:00,61.42,61.42,61.37,61.39,27669.0,56.3824,56.3824,56.3365,56.3549,27669.0
2019-09-23 13:20:00,61.39,61.39,61.33,61.35,38365.0,56.3549,56.3549,56.2998,56.3182,38365.0
2019-09-23 13:30:00,61.34,61.39,61.34,61.38,15798.0,56.309,56.3549,56.309,56.3457,15798.0
2019-09-23 13:40:00,61.38,61.43,61.36,61.43,39637.0,56.3457,56.3916,56.3273,56.3916,39637.0
2019-09-23 13:50:00,61.42,61.49,61.41,61.45,46520.0,56.3824,56.4467,56.3732,56.41,46520.0
2019-09-23 14:00:00,61.45,61.45,61.37,61.37,27211.0,56.41,56.41,56.3365,56.3365,27211.0
2019-09-23 14:10:00,61.37,61.41,61.25,61.27,48386.0,56.3365,56.3732,56.2264,56.2447,48386.0
2019-09-23 14:20:00,61.26,61.27,61.21,61.22,151089.0,56.2355,56.2447,56.1896,56.1988,151089.0
2019-09-23 14:30:00,61.22,61.22,61.05,61.06,48302.0,56.1988,56.1988,56.0428,56.0519,48302.0
2019-09-23 14:40:00,61.06,61.08,61.0,61.03,70426.0,56.0519,56.0703,55.9969,56.0244,70426.0
2019-09-23 14:50:00,61.04,61.13,61.0,61.09,46725.0,56.0336,56.1162,55.9969,56.0795,46725.0
2019-09-23 15:00:00,61.08,61.15,61.01,61.12,82775.0,56.0703,56.1346,56.006,56.107,82775.0
2019-09-23 15:10:00,61.13,61.13,61.02,61.03,88022.0,56.1162,56.1162,56.0152,56.0244,88022.0
2019-09-23 15:20:00,61.02,61.06,60.96,61.03,91249.0,56.0152,56.0519,55.9601,56.0244,91249.0
2019-09-23 15:30:00,61.03,61.09,60.94,60.97,101586.0,56.0244,56.0795,55.9418,55.9693,101586.0
2019-09-23 15:40:00,60.97,61.0,60.9,61.0,133018.0,55.9693,55.9969,55.9051,55.9969,133018.0
2019-09-23 15:50:00,61.0,61.01,60.79,60.82,364903.0,55.9969,56.006,55.8041,55.8316,364903.0
2019-09-24 09:30:00,61.03,61.45,60.85,61.45,150913.0,56.0244,56.41,55.8592,56.41,150913.0
2019-09-24 09:40:00,61.46,61.49,61.18,61.2,226001.0,56.4191,56.4467,56.1621,56.1805,226001.0
2019-09-24 09:50:00,61.19,61.2,60.98,60.98,79587.0,56.1713,56.1805,55.9785,55.9785,79587.0
2019-09-24 10:00:00,60.98,61.01,60.76,60.96,75356.0,55.9785,56.006,55.7765,55.9601,75356.0
2019-09-24 10:10:00,60.93,61.09,60.92,61.02,69211.0,55.9326,56.0795,55.9234,56.0152,69211.0
2019-09-24 10:20:00,61.02,61.05,60.81,60.88,47563.0,56.0152,56.0428,55.8224,55.8867,47563.0
2019-09-24 10:30:00,60.88,61.02,60.85,60.85,82986.0,55.8867,56.0152,55.8592,55.8592,82986.0
2019-09-24 10:40:00,60.86,60.89,60.8,60.84,47239.0,55.8683,55.8959,55.8133,55.85,47239.0
2019-09-24 10:50:00,60.83,60.88,60.8,60.82,59999.0,55.8408,55.8867,55.8133,55.8316,59999.0
2019-09-24 11:00:00,60.82,60.84,60.76,60.8,40594.0,55.8316,55.85,55.7765,55.8133,40594.0
2019-09-24 11:10:00,60.8,60.82,60.75,60.78,35319.0,55.8133,55.8316,55.7674,55.7949,35319.0
2019-09-24 11:20:00,60.78,60.83,60.75,60.79,40794.0,55.7949,55.8408,55.7674,55.8041,40794.0
2019-09-24 11:30:00,60.79,60.81,60.52,60.52,69472.0,55.8041,55.8224,55.5562,55.5562,69472.0
2019-09-24 11:40:00,60.53,60.56,60.41,60.51,51480.0,55.5654,55.593,55.4553,55.5471,51480.0
2019-09-24 11:50:00,60.52,60.53,60.45,60.45,35515.0,55.5562,55.5654,55.492,55.492,35515.0
2019-09-24 12:00:00,60.44,60.56,60.41,60.54,57411.0,55.4828,55.593,55.4553,55.5746,57411.0
2019-09-24 12:10:00,60.55,60.55,60.39,60.4,33424.0,55.5838,55.5838,55.4369,55.4461,33424.0
2019-09-24 12:20:00,60.39,60.4,60.04,60.13,118941.0,55.4369,55.4461,55.1156,55.1982,118941.0
2019-09-24 12:30:00,60.12,60.13,59.96,59.98,50940.0,55.189,55.1982,55.0422,55.0605,50940.0
2019-09-24 12:40:00,60.0,60.0,59.83,59.96,31345.0,55.0789,55.0789,54.9228,55.0422,31345.0
2019-09-24 12:50:00,59.96,59.96,59.74,59.75,35349.0,55.0422,55.0422,54.8402,54.8494,35349.0
2019-09-24 13:00:00,59.75,59.88,59.74,59.82,65347.0,54.8494,54.9687,54.8402,54.9136,65347.0
2019-09-24 13:10:00,59.82,59.83,59.66,59.66,45801.0,54.9136,54.9228,54.7668,54.7668,45801.0
2019-09-24 13:20:00,59.66,59.67,59.49,59.63,89756.0,54.7668,54.7759,54.6107,54.7392,89756.0
2019-09-24 13:30:00,59.63,59.79,59.63,59.73,39296.0,54.7392,54.8861,54.7392,54.831,39296.0
2019-09-24 13:40:00,59.74,59.77,59.64,59.73,38886.0,54.8402,54.8677,54.7484,54.831,38886.0
2019-09-24 13:50:00,59.73,59.81,59.67,59.77,89710.0,54.831,54.9045,54.7759,54.8677,89710.0
2019-09-24 14:00:00,59.76,59.77,59.64,59.67,37374.0,54.8586,54.8677,54.7484,54.7759,37374.0
2019-09-24 14:10:00,59.66,60.16,59.64,60.12,68835.0,54.7668,55.2258,54.7484,55.189,68835.0
2019-09-24 14:20:00,60.11,60.15,60.05,60.12,36335.0,55.1799,55.2166,55.1248,55.189,36335.0
2019-09-24 14:30:00,60.13,60.15,59.9,60.0,92010.0,55.1982,55.2166,54.9871,55.0789,92010.0
2019-09-24 14:40:00,60.01,60.01,59.81,59.92,37470.0,55.0881,55.0881,54.9045,55.0054,37470.0
2019-09-24 14:50:00,59.91,59.94,59.83,59.87,54929.0,54.9963,55.0238,54.9228,54.9595,54929.0
2019-09-24 15:00:00,59.87,59.96,59.82,59.82,159206.0,54.9595,55.0422,54.9136,54.9136,159206.0
2019-09-24 15:10:00,59.83,60.0,59.81,59.99,146391.0,54.9228,55.0789,54.9045,55.0697,146391.0
2019-09-24 15:20:00,59.98,60.0,59.76,59.81,45596.0,55.0605,55.0789,54.8586,54.9045,45596.0
2019-09-24 15:30:00,59.8,59.83,59.75,59.81,77657.0,54.8953,54.9228,54.8494,54.9045,77657.0
2019-09-24 15:40:00,59.8,59.95,59.77,59.94,118349.0,54.8953,55.033,54.8677,55.0238,118349.0
2019-09-24 15:50:00,59.93,60.08,59.82,59.89,653186.0,55.0146,55.1523,54.9136,54.9779,653186.0
2019-09-25 09:30:00,59.97,60.12,59.8,60.05,98662.0,55.0513,55.189,54.8953,55.1248,98662.0
2019-09-25 09:40:00,60.03,60.05,59.76,59.83,99526.0,55.1064,55.1248,54.8586,54.9228,99526.0
2019-09-25 09:50:00,59.82,59.82,59.63,59.68,59080.0,54.9136,54.9136,54.7392,54.7851,59080.0
2019-09-25 10:00:00,59.7,59.81,59.42,59.7,105400.0,54.8035,54.9045,54.5465,54.8035,105400.0
2019-09-25 10:10:00,59.7,59.79,59.55,59.63,90707.0,54.8035,54.8861,54.6658,54.7392,90707.0
2019-09-25 10:20:00,59.62,59.71,59.59,59.66,28520.0,54.73,54.8127,54.7025,54.7668,28520.0
2019-09-25 10:30:00,59.66,59.84,59.64,59.68,58047.0,54.7668,54.932,54.7484,54.7851,58047.0
2019-09-25 10:40:00,59.68,59.69,59.55,59.58,59573.0,54.7851,54.7943,54.6658,54.6933,59573.0
2019-09-25 10:50:00,59.59,59.83,59.52,59.64,162472.0,54.7025,54.9228,54.6383,54.7484,162472.0
2019-09-25 11:00:00,59.64,59.78,59.57,59.73,163024.0,54.7484,54.8769,54.6842,54.831,163024.0
2019-09-25 11:10:00,59.74,59.79,59.53,59.54,206324.0,54.8402,54.8861,54.6474,54.6566,206324.0
2019-09-25 11:20:00,59.55,59.74,59.55,59.65,47069.0,54.6658,54.8402,54.6658,54.7576,47069.0
2019-09-25 11:30:00,59.65,59.74,59.62,59.64,62571.0,54.7576,54.8402,54.73,54.7484,62571.0
2019-09-25 11:40:00,59.63,59.65,59.55,59.61,78413.0,54.7392,54.7576,54.6658,54.7209,78413.0
2019-09-25 11:50:00,59.6,59.6,59.5,59.58,41157.0,54.7117,54.7117,54.6199,54.6933,41157.0
2019-09-25 12:00:00,59.59,59.7,59.57,59.69,30228.0,54.7025,54.8035,54.6842,54.7943,30228.0
2019-09-25 12:10:00,59.69,59.7,59.63,59.68,40079.0,54.7943,54.8035,54.7392,54.7851,40079.0
2019-09-25 12:20:00,59.68,59.71,59.64,59.68,46480.0,54.7851,54.8127,54.7484,54.7851,46480.0
2019-09-25 12:30:00,59.68,59.79,59.68,59.75,49089.0,54.7851,54.8861,54.7851,54.8494,49089.0
2019-09-25 12:40:00,59.75,59.81,59.74,59.81,34337.0,54.8494,54.9045,54.8402,54.9045,34337.0
2019-09-25 12:50:00,59.8,59.94,59.79,59.92,28915.0,54.8953,55.0238,54.8861,55.0054,28915.0
2019-09-25 13:00:00,59.93,59.95,59.88,59.93,25083.0,55.0146,55.033,54.9687,55.0146,25083.0
2019-09-25 13:10:00,59.94,60.03,59.93,59.98,44691.0,55.0238,55.1064,55.0146,55.0605,44691.0
2019-09-25 13:20:00,59.98,60.08,59.96,59.96,52376.0,55.0605,55.1523,55.0422,55.0422,52376.0
2019-09-25 13:30:00,59.96,59.99,59.92,59.93,20563.0,55.0422,55.0697,55.0054,55.0146,20563.0
2019-09-25 13:40:00,59.92,59.95,59.89,59.95,23241.0,55.0054,55.033,54.9779,55.033,23241.0
2019-09-25 13:50:00,59.94,60.01,59.92,59.97,20582.0,55.0238,55.0881,55.0054,55.0513,20582.0
2019-09-25 14:00:00,59.97,60.13,59.96,60.11,32653.0,55.0513,55.1982,55.0422,55.1799,32653.0
2019-09-25 14:10:00,60.12,60.18,60.09,60.18,23041.0,55.189,55.2441,55.1615,55.2441,23041.0
2019-09-25 14:20:00,60.17,60.17,60.09,60.14,31508.0,55.2349,55.2349,55.1615,55.2074,31508.0
2019-09-25 14:30:00,60.13,60.18,60.1,60.17,25827.0,55.1982,55.2441,55.1707,55.2349,25827.0
2019-09-25 14:40:00,60.17,60.27,60.17,60.26,32377.0,55.2349,55.3267,55.2349,55.3176,32377.0
2019-09-25 14:50:00,60.27,60.3,60.19,60.24,52568.0,55.3267,55.3543,55.2533,55.2992,52568.0
2019-09-25 15:00:00,60.23,60.31,60.2,60.31,51511.0,55.29,55.3635,55.2625,55.3635,51511.0
2019-09-25 15:10:00,60.32,60.38,60.29,60.3,132508.0,55.3726,55.4277,55.3451,55.3543,132508.0
2019-09-25 15:20:00,60.31,60.35,60.24,60.26,42185.0,55.3635,55.4002,55.2992,55.3176,42185.0
2019-09-25 15:30:00,60.26,60.39,60.24,60.39,64552.0,55.3176,55.4369,55.2992,55.4369,64552.0
2019-09-25 15:40:00,60.39,60.44,60.38,60.43,68338.0,55.4369,55.4828,55.4277,55.4736,68338.0
2019-09-25 15:50:00,60.43,60.48,60.1,60.18,321341.0,55.4736,55.5195,55.1707,55.2441,321341.0
2019-09-26 09:30:00,60.0,60.19,59.6,59.61,52734.0,55.0789,55.2533,54.7117,54.7209,52734.0
2019-09-26 09:40:00,59.56,59.58,59.37,59.47,45965.0,54.675,54.6933,54.5006,54.5924,45965.0
2019-09-26 09:50:00,59.45,59.45,59.25,59.35,43382.0,54.574,54.574,54.3904,54.4822,43382.0
2019-09-26 10:00:00,59.36,59.6,59.34,59.47,35908.0,54.4914,54.7117,54.473,54.5924,35908.0
2019-09-26 10:10:00,59.47,59.48,59.29,59.29,32970.0,54.5924,54.6015,54.4271,54.4271,32970.0
2019-09-26 10:20:00,59.3,59.34,59.21,59.33,74386.0,54.4363,54.473,54.3537,54.4638,74386.0
2019-09-26 10:30:00,59.34,59.49,59.33,59.49,37731.0,54.473,54.6107,54.4638,54.6107,37731.0
2019-09-26 10:40:00,59.49,59.64,59.47,59.58,97136.0,54.6107,54.7484,54.5924,54.6933,97136.0
2019-09-26 10:50:00,59.58,59.61,59.38,59.45,70037.0,54.6933,54.7209,54.5097,54.574,70037.0
2019-09-26 11:00:00,59.45,59.45,59.18,59.21,45597.0,54.574,54.574,54.3261,54.3537,45597.0
2019-09-26 11:10:00,59.22,59.31,59.05,59.09,90442.0,54.3629,54.4455,54.2068,54.2435,90442.0
2019-09-26 11:20:00,59.1,59.15,59.03,59.14,38904.0,54.2527,54.2986,54.1884,54.2894,38904.0
2019-09-26 11:30:00,59.14,59.19,59.06,59.18,29854.0,54.2894,54.3353,54.216,54.3261,29854.0
2019-09-26 11:40:00,59.16,59.17,59.06,59.17,53143.0,54.3078,54.317,54.216,54.317,53143.0
2019-09-26 11:50:00,59.18,59.29,59.13,59.25,24585.0,54.3261,54.4271,54.2802,54.3904,24585.0
2019-09-26 12:00:00,59.26,59.4,59.2,59.34,44830.0,54.3996,54.5281,54.3445,54.473,44830.0
2019-09-26 12:10:00,59.35,59.36,59.28,59.36,31994.0,54.4822,54.4914,54.4179,54.4914,31994.0
2019-09-26 12:20:00,59.36,59.41,59.27,59.4,39314.0,54.4914,54.5373,54.4088,54.5281,39314.0
2019-09-26 12:30:00,59.4,59.44,59.36,59.39,51414.0,54.5281,54.5648,54.4914,54.5189,51414.0
2019-09-26 12:40:00,59.41,59.41,59.26,59.26,45402.0,54.5373,54.5373,54.3996,54.3996,45402.0
2019-09-26 12:50:00,59.27,59.27,59.19,59.25,70605.0,54.4088,54.4088,54.3353,54.3904,70605.0
2019-09-26 13:00:00,59.25,59.37,59.24,59.37,41451.0,54.3904,54.5006,54.3812,54.5006,41451.0
2019-09-26 13:10:00,59.37,59.37,59.3,59.3,13492.0,54.5006,54.5006,54.4363,54.4363,13492.0
2019-09-26 13:20:00,59.3,59.3,59.18,59.19,26105.0,54.4363,54.4363,54.3261,54.3353,26105.0
2019-09-26 13:30:00,59.18,59.32,59.15,59.3,26210.0,54.3261,54.4547,54.2986,54.4363,26210.0
2019-09-26 13:40:00,59.3,59.38,59.28,59.33,14347.0,54.4363,54.5097,54.4179,54.4638,14347.0
2019-09-26 13:50:00,59.32,59.49,59.29,59.48,31428.0,54.4547,54.6107,54.4271,54.6015,31428.0
2019-09-26 14:00:00,59.49,59.63,59.48,59.63,30890.0,54.6107,54.7392,54.6015,54.7392,30890.0
2019-09-26 14:10:00,59.64,59.68,59.57,59.67,49399.0,54.7484,54.7851,54.6842,54.7759,49399.0
2019-09-26 14:20:00,59.68,59.72,59.64,59.67,54274.0,54.7851,54.8218,54.7484,54.7759,54274.0
2019-09-26 14:30:00,59.67,59.82,59.67,59.75,52853.0,54.7759,54.9136,54.7759,54.8494,52853.0
2019-09-26 14:40:00,59.76,59.87,59.76,59.81,25524.0,54.8586,54.9595,54.8586,54.9045,25524.0
2019-09-26 14:50:00,59.8,59.8,59.63,59.65,46119.0,54.8953,54.8953,54.7392,54.7576,46119.0
2019-09-26 15:00:00,59.65,59.73,59.64,59.72,35043.0,54.7576,54.831,54.7484,54.8218,35043.0
2019-09-26 15:10:00,59.71,59.72,59.59,59.62,30812.0,54.8127,54.8218,54.7025,54.73,30812.0
2019-09-26 15:20:00,59.62,59.73,59.58,59.71,52119.0,54.73,54.831,54.6933,54.8127,52119.0
2019-09-26 15:30:00,59.71,59.83,59.69,59.73,45092.0,54.8127,54.9228,54.7943,54.831,45092.0
2019-09-26 15:40:00,59.73,59.74,59.61,59.66,38407.0,54.831,54.8402,54.7209,54.7668,38407.0
2019-09-26 15:50:00,59.67,59.7,59.58,59.66,129296.0,54.7759,54.8035,54.6933,54.7668,129296.0
2019-09-27 09:30:00,60.02,60.12,59.82,59.84,60086.0,55.0972,55.189,54.9136,54.932,60086.0
2019-09-27 09:40:00,59.84,59.99,59.81,59.94,24552.0,54.932,55.0697,54.9045,55.0238,24552.0
2019-09-27 09:50:00,59.94,59.96,59.63,59.72,32079.0,55.0238,55.0422,54.7392,54.8218,32079.0
2019-09-27 10:00:00,59.66,59.72,59.46,59.59,44435.0,54.7668,54.8218,54.5832,54.7025,44435.0
2019-09-27 10:10:00,59.62,59.76,59.61,59.67,35938.0,54.73,54.8586,54.7209,54.7759,35938.0
2019-09-27 10:20:00,59.67,59.71,59.55,59.61,61706.0,54.7759,54.8127,54.6658,54.7209,61706.0
2019-09-27 10:30:00,59.59,59.65,59.51,59.65,61811.0,54.7025,54.7576,54.6291,54.7576,61811.0
2019-09-27 10:40:00,59.64,59.7,59.6,59.68,171323.0,54.7484,54.8035,54.7117,54.7851,171323.0
2019-09-27 10:50:00,59.68,59.77,59.58,59.77,52738.0,54.7851,54.8677,54.6933,54.8677,52738.0
2019-09-27 11:00:00,59.78,59.9,59.77,59.87,24470.0,54.8769,54.9871,54.8677,54.9595,24470.0
2019-09-27 11:10:00,59.87,59.91,59.76,59.77,27364.0,54.9595,54.9963,54.8586,54.8677,27364.0
2019-09-27 11:20:00,59.77,59.86,59.76,59.85,12977.0,54.8677,54.9504,54.8586,54.9412,12977.0
2019-09-27 11:30:00,59.85,59.9,59.33,59.52,64596.0,54.9412,54.9871,54.4638,54.6383,64596.0
2019-09-27 11:40:00,59.5,59.59,59.37,59.48,31057.0,54.6199,54.7025,54.5006,54.6015,31057.0
2019-09-27 11:50:00,59.47,59.8,59.44,59.63,35912.0,54.5924,54.8953,54.5648,54.7392,35912.0
2019-09-27 12:00:00,59.63,59.64,59.47,59.51,18803.0,54.7392,54.7484,54.5924,54.6291,18803.0
2019-09-27 12:10:00,59.53,59.62,59.44,59.45,19752.0,54.6474,54.73,54.5648,54.574,19752.0
2019-09-27 12:20:00,59.45,59.56,59.44,59.5,13370.0,54.574,54.675,54.5648,54.6199,13370.0
2019-09-27 12:30:00,59.49,59.49,59.41,59.42,88176.0,54.6107,54.6107,54.5373,54.5465,88176.0
2019-09-27 12:40:00,59.43,59.5,59.29,59.29,85531.0,54.5556,54.6199,54.4271,54.4271,85531.0
2019-09-27 12:50:00,59.29,59.36,59.19,59.19,31314.0,54.4271,54.4914,54.3353,54.3353,31314.0
2019-09-27 13:00:00,59.16,59.34,59.12,59.31,54108.0,54.3078,54.473,54.2711,54.4455,54108.0
2019-09-27 13:10:00,59.31,59.31,59.05,59.1,54657.0,54.4455,54.4455,54.2068,54.2527,54657.0
2019-09-27 13:20:00,59.1,59.17,59.07,59.16,20248.0,54.2527,54.317,54.2252,54.3078,20248.0
2019-09-27 13:30:00,59.15,59.16,59.0,59.06,30197.0,54.2986,54.3078,54.1609,54.216,30197.0
2019-09-27 13:40:00,59.07,59.2,59.05,59.05,21913.0,54.2252,54.3445,54.2068,54.2068,21913.0
2019-09-27 13:50:00,59.05,59.14,58.99,59.12,28543.0,54.2068,54.2894,54.1517,54.2711,28543.0
2019-09-27 14:00:00,59.12,59.12,59.01,59.03,23838.0,54.2711,54.2711,54.1701,54.1884,23838.0
2019-09-27 14:10:00,59.02,59.03,58.92,58.95,21608.0,54.1793,54.1884,54.0875,54.115,21608.0
2019-09-27 14:20:00,58.96,58.99,58.88,58.9,21089.0,54.1242,54.1517,54.0507,54.0691,21089.0
2019-09-27 14:30:00,58.88,58.9,58.82,58.85,22160.0,54.0507,54.0691,53.9957,54.0232,22160.0
2019-09-27 14:40:00,58.85,58.89,58.74,58.74,19991.0,54.0232,54.0599,53.9222,53.9222,19991.0
2019-09-27 14:50:00,58.74,58.77,58.65,58.74,24403.0,53.9222,53.9498,53.8396,53.9222,24403.0
2019-09-27 15:00:00,58.76,58.82,58.67,58.7,30335.0,53.9406,53.9957,53.858,53.8855,30335.0
2019-09-27 15:10:00,58.7,58.86,58.66,58.81,36635.0,53.8855,54.0324,53.8488,53.9865,36635.0
2019-09-27 15:20:00,58.82,58.85,58.73,58.75,39356.0,53.9957,54.0232,53.913,53.9314,39356.0
2019-09-27 15:30:00,58.74,58.9,58.73,58.84,71002.0,53.9222,54.0691,53.913,54.014,71002.0
2019-09-27 15:40:00,58.84,58.87,58.79,58.79,51797.0,54.014,54.0416,53.9681,53.9681,51797.0
2019-09-27 15:50:00,58.79,58.92,58.73,58.74,322186.0,53.9681,54.0875,53.913,53.9222,322186.0
2019-09-30 09:30:00,59.05,59.13,58.87,59.13,144523.0,54.2068,54.2802,54.0416,54.2802,144523.0
2019-09-30 09:40:00,59.15,59.46,59.14,59.44,74613.0,54.2986,54.5832,54.2894,54.5648,74613.0
2019-09-30 09:50:00,59.44,59.5,59.31,59.4,77166.0,54.5648,54.6199,54.4455,54.5281,77166.0
2019-09-30 10:00:00,59.41,59.51,59.32,59.34,75525.0,54.5373,54.6291,54.4547,54.473,75525.0
2019-09-30 10:10:00,59.33,59.58,59.32,59.57,118206.0,54.4638,54.6933,54.4547,54.6842,118206.0
2019-09-30 10:20:00,59.57,59.69,59.5,59.62,102008.0,54.6842,54.7943,54.6199,54.73,102008.0
2019-09-30 10:30:00,59.61,59.85,59.57,59.85,76233.0,54.7209,54.9412,54.6842,54.9412,76233.0
2019-09-30 10:40:00,59.85,59.97,59.75,59.78,73928.0,54.9412,55.0513,54.8494,54.8769,73928.0
2019-09-30 10:50:00,59.77,59.89,59.73,59.73,50933.0,54.8677,54.9779,54.831,54.831,50933.0
2019-09-30 11:00:00,59.74,59.88,59.69,59.84,53383.0,54.8402,54.9687,54.7943,54.932,53383.0
2019-09-30 11:10:00,59.84,59.87,59.74,59.77,49845.0,54.932,54.9595,54.8402,54.8677,49845.0
2019-09-30 11:20:00,59.78,59.82,59.7,59.81,62218.0,54.8769,54.9136,54.8035,54.9045,62218.0
2019-09-30 11:30:00,59.8,59.82,59.73,59.73,50511.0,54.8953,54.9136,54.831,54.831,50511.0
2019-09-30 11:40:00,59.73,59.93,59.73,59.87,53517.0,54.831,55.0146,54.831,54.9595,53517.0
2019-09-30 11:50:00,59.88,59.9,59.76,59.8,33749.0,54.9687,54.9871,54.8586,54.8953,33749.0
2019-09-30 12:00:00,59.8,59.85,59.74,59.77,43668.0,54.8953,54.9412,54.8402,54.8677,43668.0
2019-09-30 12:10:00,59.77,59.86,59.76,59.85,44251.0,54.8677,54.9504,54.8586,54.9412,44251.0
2019-09-30 12:20:00,59.85,59.98,59.84,59.97,37043.0,54.9412,55.0605,54.932,55.0513,37043.0
2019-09-30 12:30:00,59.98,60.01,59.94,59.98,28675.0,55.0605,55.0881,55.0238,55.0605,28675.0
2019-09-30 12:40:00,59.98,60.2,59.95,60.19,366488.0,55.0605,55.2625,55.033,55.2533,366488.0
2019-09-30 12:50:00,60.19,60.2,60.11,60.15,50428.0,55.2533,55.2625,55.1799,55.2166,50428.0
2019-09-30 13:00:00,60.16,60.18,60.03,60.04,51362.0,55.2258,55.2441,55.1064,55.1156,51362.0
2019-09-30 13:10:00,60.04,60.08,60.01,60.07,30171.0,55.1156,55.1523,55.0881,55.1431,30171.0
2019-09-30 13:20:00,60.06,60.07,60.0,60.02,21411.0,55.134,55.1431,55.0789,55.0972,21411.0
2019-09-30 13:30:00,60.02,60.16,60.0,60.14,32433.0,55.0972,55.2258,55.0789,55.2074,32433.0
2019-09-30 13:40:00,60.14,60.2,60.11,60.18,39733.0,55.2074,55.2625,55.1799,55.2441,39733.0
2019-09-30 13:50:00,60.19,60.23,60.14,60.19,34905.0,55.2533,55.29,55.2074,55.2533,34905.0
2019-09-30 14:00:00,60.19,60.21,60.15,60.19,36894.0,55.2533,55.2717,55.2166,55.2533,36894.0
2019-09-30 14:10:00,60.19,60.21,60.13,60.14,31034.0,55.2533,55.2717,55.1982,55.2074,31034.0
2019-09-30 14:20:00,60.14,60.15,60.11,60.12,28130.0,55.2074,55.2166,55.1799,55.189,28130.0
2019-09-30 14:30:00,60.11,60.13,60.06,60.08,34188.0,55.1799,55.1982,55.134,55.1523,34188.0
2019-09-30 14:40:00,60.08,60.11,60.07,60.08,29471.0,55.1523,55.1799,55.1431,55.1523,29471.0
2019-09-30 14:50:00,60.08,60.08,60.01,60.03,39705.0,55.1523,55.1523,55.0881,55.1064,39705.0
2019-09-30 15:00:00,60.02,60.09,59.99,60.08,61254.0,55.0972,55.1615,55.0697,55.1523,61254.0
2019-09-30 15:10:00,60.08,60.12,60.05,60.11,41269.0,55.1523,55.189,55.1248,55.1799,41269.0
2019-09-30 15:20:00,60.11,60.17,60.09,60.12,71729.0,55.1799,55.2349,55.1615,55.189,71729.0
2019-09-30 15:30:00,60.12,60.17,60.07,60.17,96346.0,55.189,55.2349,55.1431,55.2349,96346.0
2019-09-30 15:40:00,60.17,60.35,60.14,60.22,162203.0,55.2349,55.4002,55.2074,55.2808,162203.0
2019-09-30 15:50:00,60.22,60.41,60.22,60.27,357063.0,55.2808,55.4553,55.2808,55.3267,357063.0
2019-10-01 09:30:00,60.4,60.6,60.4,60.53,55925.0,55.4461,55.6297,55.4461,55.5654,55925.0
2019-10-01 09:40:00,60.57,61.61,60.55,61.47,127729.0,55.6021,56.5568,55.5838,56.4283,127729.0
2019-10-01 09:50:00,61.48,61.79,61.33,61.73,144836.0,56.4375,56.7221,56.2998,56.667,144836.0
2019-10-01 10:00:00,61.72,61.72,61.05,61.11,123863.0,56.6578,56.6578,56.0428,56.0978,123863.0
2019-10-01 10:10:00,61.11,61.19,60.9,61.06,96670.0,56.0978,56.1713,55.9051,56.0519,96670.0
2019-10-01 10:20:00,61.04,61.08,60.9,61.08,63410.0,56.0336,56.0703,55.9051,56.0703,63410.0
2019-10-01 10:30:00,61.08,61.22,61.06,61.11,95919.0,56.0703,56.1988,56.0519,56.0978,95919.0
2019-10-01 10:40:00,61.12,61.14,60.92,60.92,44897.0,56.107,56.1254,55.9234,55.9234,44897.0
2019-10-01 10:50:00,60.91,61.01,60.82,60.86,72608.0,55.9142,56.006,55.8316,55.8683,72608.0
2019-10-01 11:00:00,60.85,61.07,60.78,61.07,76919.0,55.8592,56.0611,55.7949,56.0611,76919.0
2019-10-01 11:10:00,61.06,61.14,60.99,61.12,65124.0,56.0519,56.1254,55.9877,56.107,65124.0
2019-10-01 11:20:00,61.13,61.32,61.12,61.29,51728.0,56.1162,56.2906,56.107,56.2631,51728.0
2019-10-01 11:30:00,61.3,61.34,61.22,61.23,49631.0,56.2723,56.309,56.1988,56.208,49631.0
2019-10-01 11:40:00,61.23,61.23,61.02,61.03,39201.0,56.208,56.208,56.0152,56.0244,39201.0
2019-10-01 11:50:00,61.03,61.08,60.95,60.99,26331.0,56.0244,56.0703,55.951,55.9877,26331.0
2019-10-01 12:00:00,60.98,60.98,60.85,60.86,39266.0,55.9785,55.9785,55.8592,55.8683,39266.0
2019-10-01 12:10:00,60.85,60.85,60.7,60.77,46431.0,55.8592,55.8592,55.7215,55.7857,46431.0
2019-10-01 12:20:00,60.77,60.83,60.72,60.76,23459.0,55.7857,55.8408,55.7398,55.7765,23459.0
2019-10-01 12:30:00,60.75,60.79,60.73,60.74,16577.0,55.7674,55.8041,55.749,55.7582,16577.0
2019-10-01 12:40:00,60.73,60.85,60.73,60.81,14300.0,55.749,55.8592,55.749,55.8224,14300.0
2019-10-01 12:50:00,60.81,60.83,60.73,60.73,28661.0,55.8224,55.8408,55.749,55.749,28661.0
2019-10-01 13:00:00,60.72,60.73,60.62,60.66,26904.0,55.7398,55.749,55.648,55.6847,26904.0
2019-10-01 13:10:00,60.66,60.68,60.58,60.67,30113.0,55.6847,55.7031,55.6113,55.6939,30113.0
2019-10-01 13:20:00,60.67,60.71,60.63,60.66,24656.0,55.6939,55.7306,55.6572,55.6847,24656.0
2019-10-01 13:30:00,60.67,60.71,60.64,60.69,35136.0,55.6939,55.7306,55.6664,55.7123,35136.0
2019-10-01 13:40:00,60.71,60.75,60.68,60.73,30574.0,55.7306,55.7674,55.7031,55.749,30574.0
2019-10-01 13:50:00,60.73,60.73,60.59,60.6,26407.0,55.749,55.749,55.6205,55.6297,26407.0
2019-10-01 14:00:00,60.61,60.65,60.53,60.57,28555.0,55.6389,55.6756,55.5654,55.6021,28555.0
2019-10-01 14:10:00,60.57,60.69,60.56,60.65,25738.0,55.6021,55.7123,55.593,55.6756,25738.0
2019-10-01 14:20:00,60.65,60.82,60.65,60.79,38285.0,55.6756,55.8316,55.6756,55.8041,38285.0
2019-10-01 14:30:00,60.79,60.88,60.77,60.83,34385.0,55.8041,55.8867,55.7857,55.8408,34385.0
2019-10-01 14:40:00,60.83,60.96,60.83,60.91,33037.0,55.8408,55.9601,55.8408,55.9142,33037.0
2019-10-01 14:50:00,60.92,60.94,60.88,60.89,24740.0,55.9234,55.9418,55.8867,55.8959,24740.0
2019-10-01 15:00:00,60.9,60.93,60.82,60.93,41738.0,55.9051,55.9326,55.8316,55.9326,41738.0
2019-10-01 15:10:00,60.92,60.92,60.75,60.76,42347.0,55.9234,55.9234,55.7674,55.7765,42347.0
2019-10-01 15:20:00,60.77,60.83,60.73,60.8,55484.0,55.7857,55.8408,55.749,55.8133,55484.0
2019-10-01 15:30:00,60.79,60.8,60.59,60.62,104620.0,55.8041,55.8133,55.6205,55.648,104620.0
2019-10-01 15:40:00,60.62,60.62,60.51,60.57,85841.0,55.648,55.648,55.5471,55.6021,85841.0
2019-10-01 15:50:00,60.58,60.7,60.56,60.63,235765.0,55.6113,55.7215,55.593,55.6572,235765.0
2019-10-02 09:30:00,60.03,60.03,59.69,59.92,152108.0,55.1064,55.1064,54.7943,55.0054,152108.0
2019-10-02 09:40:00,59.93,60.19,59.9,60.01,97482.0,55.0146,55.2533,54.9871,55.0881,97482.0
2019-10-02 09:50:00,60.0,60.27,59.97,60.24,240656.0,55.0789,55.3267,55.0513,55.2992,240656.0
2019-10-02 10:00:00,60.26,60.56,60.05,60.52,208708.0,55.3176,55.593,55.1248,55.5562,208708.0
2019-10-02 10:10:00,60.52,60.61,60.44,60.57,77160.0,55.5562,55.6389,55.4828,55.6021,77160.0
2019-10-02 10:20:00,60.56,60.58,60.28,60.35,54533.0,55.593,55.6113,55.3359,55.4002,54533.0
2019-10-02 10:30:00,60.34,60.34,60.14,60.17,145864.0,55.391,55.391,55.2074,55.2349,145864.0
2019-10-02 10:40:00,60.18,60.28,60.04,60.08,68188.0,55.2441,55.3359,55.1156,55.1523,68188.0
2019-10-02 10:50:00,60.07,60.23,60.05,60.13,37429.0,55.1431,55.29,55.1248,55.1982,37429.0
2019-10-02 11:00:00,60.13,60.27,60.09,60.09,29947.0,55.1982,55.3267,55.1615,55.1615,29947.0
2019-10-02 11:10:00,60.07,60.12,59.95,60.1,39338.0,55.1431,55.189,55.033,55.1707,39338.0
2019-10-02 11:20:00,60.1,60.19,60.02,60.12,36561.0,55.1707,55.2533,55.0972,55.189,36561.0
2019-10-02 11:30:00,60.13,60.16,59.79,59.96,42800.0,55.1982,55.2258,54.8861,55.0422,42800.0
2019-10-02 11:40:00,59.94,59.99,59.84,59.86,25424.0,55.0238,55.0697,54.932,54.9504,25424.0
2019-10-02 11:50:00,59.88,59.99,59.82,59.98,46166.0,54.9687,55.0697,54.9136,55.0605,46166.0
2019-10-02 12:00:00,59.97,60.08,59.89,60.0,128859.0,55.0513,55.1523,54.9779,55.0789,128859.0
2019-10-02 12:10:00,59.98,60.01,59.84,59.88,61128.0,55.0605,55.0881,54.932,54.9687,61128.0
2019-10-02 12:20:00,59.89,59.9,59.66,59.68,114491.0,54.9779,54.9871,54.7668,54.7851,114491.0
2019-10-02 12:30:00,59.68,59.74,59.6,59.63,25322.0,54.7851,54.8402,54.7117,54.7392,25322.0
2019-10-02 12:40:00,59.63,59.64,59.53,59.53,31739.0,54.7392,54.7484,54.6474,54.6474,31739.0
2019-10-02 12:50:00,59.53,59.63,59.49,59.59,29548.0,54.6474,54.7392,54.6107,54.7025,29548.0
2019-10-02 13:00:00,59.58,59.78,59.54,59.78,38685.0,54.6933,54.8769,54.6566,54.8769,38685.0
2019-10-02 13:10:00,59.78,59.86,59.76,59.83,24358.0,54.8769,54.9504,54.8586,54.9228,24358.0
2019-10-02 13:20:00,59.84,59.91,59.74,59.89,29992.0,54.932,54.9963,54.8402,54.9779,29992.0
2019-10-02 13:30:00,59.89,59.91,59.73,59.81,40394.0,54.9779,54.9963,54.831,54.9045,40394.0
2019-10-02 13:40:00,59.82,59.84,59.76,59.77,33363.0,54.9136,54.932,54.8586,54.8677,33363.0
2019-10-02 13:50:00,59.79,59.9,59.77,59.87,40386.0,54.8861,54.9871,54.8677,54.9595,40386.0
2019-10-02 14:00:00,59.86,60.0,59.82,59.97,48068.0,54.9504,55.0789,54.9136,55.0513,48068.0
2019-10-02 14:10:00,59.97,60.0,59.94,59.98,54082.0,55.0513,55.0789,55.0238,55.0605,54082.0
2019-10-02 14:20:00,59.98,60.01,59.91,59.92,38744.0,55.0605,55.0881,54.9963,55.0054,38744.0
2019-10-02 14:30:00,59.92,59.94,59.84,59.88,32983.0,55.0054,55.0238,54.932,54.9687,32983.0
2019-10-02 14:40:00,59.88,60.0,59.85,59.96,33161.0,54.9687,55.0789,54.9412,55.0422,33161.0
2019-10-02 14:50:00,59.95,59.98,59.88,59.94,28606.0,55.033,55.0605,54.9687,55.0238,28606.0
2019-10-02 15:00:00,59.95,59.97,59.86,59.9,66386.0,55.033,55.0513,54.9504,54.9871,66386.0
2019-10-02 15:10:00,59.91,60.1,59.91,60.05,51043.0,54.9963,55.1707,54.9963,55.1248,51043.0
2019-10-02 15:20:00,60.06,60.11,60.0,60.01,80650.0,55.134,55.1799,55.0789,55.0881,80650.0
2019-10-02 15:30:00,60.0,60.05,59.92,59.94,77701.0,55.0789,55.1248,55.0054,55.0238,77701.0
2019-10-02 15:40:00,59.94,60.05,59.86,59.87,102014.0,55.0238,55.1248,54.9504,54.9595,102014.0
2019-10-02 15:50:00,59.87,59.97,59.82,59.95,246364.0,54.9595,55.0513,54.9136,55.033,246364.0
2019-10-03 09:30:00,59.99,60.13,59.64,60.11,49366.0,55.0697,55.1982,54.7484,55.1799,49366.0
2019-10-03 09:40:00,60.12,60.32,60.05,60.25,30123.0,55.189,55.3726,55.1248,55.3084,30123.0
2019-10-03 09:50:00,60.26,60.28,60.14,60.21,54511.0,55.3176,55.3359,55.2074,55.2717,54511.0
2019-10-03 10:00:00,60.19,60.21,59.64,59.75,207193.0,55.2533,55.2717,54.7484,54.8494,207193.0
2019-10-03 10:10:00,59.75,59.91,59.69,59.87,93112.0,54.8494,54.9963,54.7943,54.9595,93112.0
2019-10-03 10:20:00,59.86,60.23,59.85,60.07,98730.0,54.9504,55.29,54.9412,55.1431,98730.0
2019-10-03 10:30:00,60.07,60.19,59.95,60.02,48133.0,55.1431,55.2533,55.033,55.0972,48133.0
2019-10-03 10:40:00,60.02,60.03,59.77,59.78,29848.0,55.0972,55.1064,54.8677,54.8769,29848.0
2019-10-03 10:50:00,59.8,59.83,59.63,59.82,62629.0,54.8953,54.9228,54.7392,54.9136,62629.0
2019-10-03 11:00:00,59.8,60.22,59.78,60.13,28438.0,54.8953,55.2808,54.8769,55.1982,28438.0
2019-10-03 11:10:00,60.13,60.3,60.07,60.27,45139.0,55.1982,55.3543,55.1431,55.3267,45139.0
2019-10-03 11:20:00,60.26,60.28,60.15,60.18,28771.0,55.3176,55.3359,55.2166,55.2441,28771.0
2019-10-03 11:30:00,60.17,60.18,59.97,60.0,18274.0,55.2349,55.2441,55.0513,55.0789,18274.0
2019-10-03 11:40:00,60.0,60.11,59.94,59.98,15512.0,55.0789,55.1799,55.0238,55.0605,15512.0
2019-10-03 11:50:00,59.98,59.99,59.83,59.84,30097.0,55.0605,55.0697,54.9228,54.932,30097.0
2019-10-03 12:00:00,59.84,59.93,59.83,59.91,29023.0,54.932,55.0146,54.9228,54.9963,29023.0
2019-10-03 12:10:00,59.92,59.96,59.71,59.71,44508.0,55.0054,55.0422,54.8127,54.8127,44508.0
2019-10-03 12:20:00,59.7,59.89,59.67,59.86,51065.0,54.8035,54.9779,54.7759,54.9504,51065.0
2019-10-03 12:30:00,59.85,59.99,59.82,59.98,24281.0,54.9412,55.0697,54.9136,55.0605,24281.0
2019-10-03 12:40:00,59.97,59.99,59.91,59.92,36329.0,55.0513,55.0697,54.9963,55.0054,36329.0
2019-10-03 12:50:00,59.92,59.95,59.86,59.88,22462.0,55.0054,55.033,54.9504,54.9687,22462.0
2019-10-03 13:00:00,59.88,59.96,59.88,59.93,28063.0,54.9687,55.0422,54.9687,55.0146,28063.0
2019-10-03 13:10:00,59.94,59.97,59.92,59.95,11731.0,55.0238,55.0513,55.0054,55.033,11731.0
2019-10-03 13:20:00,59.94,60.02,59.93,59.98,23508.0,55.0238,55.0972,55.0146,55.0605,23508.0
2019-10-03 13:30:00,59.99,60.01,59.91,59.96,19383.0,55.0697,55.0881,54.9963,55.0422,19383.0
2019-10-03 13:40:00,59.97,60.15,59.97,60.13,22161.0,55.0513,55.2166,55.0513,55.1982,22161.0
2019-10-03 13:50:00,60.13,60.16,60.09,60.09,22137.0,55.1982,55.2258,55.1615,55.1615,22137.0
2019-10-03 14:00:00,60.1,60.1,60.02,60.04,26486.0,55.1707,55.1707,55.0972,55.1156,26486.0
2019-10-03 14:10:00,60.04,60.08,60.02,60.07,14454.0,55.1156,55.1523,55.0972,55.1431,14454.0
2019-10-03 14:20:00,60.08,60.2,60.07,60.16,19635.0,55.1523,55.2625,55.1431,55.2258,19635.0
2019-10-03 14:30:00,60.15,60.18,60.06,60.06,30733.0,55.2166,55.2441,55.134,55.134,30733.0
2019-10-03 14:40:00,60.05,60.08,59.99,60.03,88909.0,55.1248,55.1523,55.0697,55.1064,88909.0
2019-10-03 14:50:00,60.05,60.11,60.01,60.05,20725.0,55.1248,55.1799,55.0881,55.1248,20725.0
2019-10-03 15:00:00,60.06,60.07,59.98,60.02,31320.0,55.134,55.1431,55.0605,55.0972,31320.0
2019-10-03 15:10:00,60.01,60.08,59.97,59.98,32113.0,55.0881,55.1523,55.0513,55.0605,32113.0
2019-10-03 15:20:00,59.98,60.03,59.96,60.02,28769.0,55.0605,55.1064,55.0422,55.0972,28769.0
2019-10-03 15:30:00,60.02,60.08,59.97,60.07,69730.0,55.0972,55.1523,55.0513,55.1431,69730.0
2019-10-03 15:40:00,60.07,60.13,59.99,59.99,37490.0,55.1431,55.1982,55.0697,55.0697,37490.0
2019-10-03 15:50:00,60.0,60.19,59.97,60.17,171691.0,55.0789,55.2533,55.0513,55.2349,171691.0
2019-10-04 09:30:00,60.37,60.85,60.37,60.61,43758.0,55.4185,55.8592,55.4185,55.6389,43758.0
2019-10-04 09:40:00,60.57,60.64,60.49,60.6,151935.0,55.6021,55.6664,55.5287,55.6297,151935.0
2019-10-04 09:50:00,60.58,60.6,60.37,60.48,33315.0,55.6113,55.6297,55.4185,55.5195,33315.0
2019-10-04 10:00:00,60.48,60.61,60.39,60.42,25768.0,55.5195,55.6389,55.4369,55.4644,25768.0
2019-10-04 10:10:00,60.41,60.56,60.36,60.51,34368.0,55.4553,55.593,55.4094,55.5471,34368.0
2019-10-04 10:20:00,60.55,60.6,60.34,60.37,29827.0,55.5838,55.6297,55.391,55.4185,29827.0
2019-10-04 10:30:00,60.37,60.43,60.29,60.36,39639.0,55.4185,55.4736,55.3451,55.4094,39639.0
2019-10-04 10:40:00,60.35,60.41,60.27,60.39,32215.0,55.4002,55.4553,55.3267,55.4369,32215.0
2019-10-04 10:50:00,60.38,60.53,60.36,60.45,44556.0,55.4277,55.5654,55.4094,55.492,44556.0
2019-10-04 11:00:00,60.45,60.56,60.39,60.47,36417.0,55.492,55.593,55.4369,55.5103,36417.0
2019-10-04 11:10:00,60.46,60.49,60.43,60.46,18252.0,55.5012,55.5287,55.4736,55.5012,18252.0
2019-10-04 11:20:00,60.46,60.5,60.4,60.45,19168.0,55.5012,55.5379,55.4461,55.492,19168.0
2019-10-04 11:30:00,60.45,60.67,60.44,60.66,23106.0,55.492,55.6939,55.4828,55.6847,23106.0
2019-10-04 11:40:00,60.66,60.7,60.59,60.65,16025.0,55.6847,55.7215,55.6205,55.6756,16025.0
2019-10-04 11:50:00,60.66,60.74,60.63,60.63,15929.0,55.6847,55.7582,55.6572,55.6572,15929.0
2019-10-04 12:00:00,60.64,60.66,60.6,60.64,10096.0,55.6664,55.6847,55.6297,55.6664,10096.0
2019-10-04 12:10:00,60.64,60.64,60.53,60.54,28528.0,55.6664,55.6664,55.5654,55.5746,28528.0
2019-10-04 12:20:00,60.54,60.62,60.54,60.55,9435.0,55.5746,55.648,55.5746,55.5838,9435.0
2019-10-04 12:30:00,60.54,60.56,60.47,60.47,14442.0,55.5746,55.593,55.5103,55.5103,14442.0
2019-10-04 12:40:00,60.47,60.54,60.47,60.53,24190.0,55.5103,55.5746,55.5103,55.5654,24190.0
2019-10-04 12:50:00,60.52,60.54,60.45,60.46,53513.0,55.5562,55.5746,55.492,55.5012,53513.0
2019-10-04 13:00:00,60.45,60.51,60.43,60.43,30914.0,55.492,55.5471,55.4736,55.4736,30914.0
2019-10-04 13:10:00,60.44,60.48,60.42,60.43,52944.0,55.4828,55.5195,55.4644,55.4736,52944.0
2019-10-04 13:20:00,60.43,60.47,60.38,60.38,57288.0,55.4736,55.5103,55.4277,55.4277,57288.0
2019-10-04 13:30:00,60.38,60.4,60.32,60.34,39547.0,55.4277,55.4461,55.3726,55.391,39547.0
2019-10-04 13:40:00,60.34,60.45,60.28,60.44,58769.0,55.391,55.492,55.3359,55.4828,58769.0
2019-10-04 13:50:00,60.44,60.48,60.35,60.36,26740.0,55.4828,55.5195,55.4002,55.4094,26740.0
2019-10-04 14:00:00,60.36,60.38,60.26,60.38,43945.0,55.4094,55.4277,55.3176,55.4277,43945.0
2019-10-04 14:10:00,60.38,60.46,60.36,60.44,22135.0,55.4277,55.5012,55.4094,55.4828,22135.0
2019-10-04 14:20:00,60.43,60.52,60.43,60.51,18602.0,55.4736,55.5562,55.4736,55.5471,18602.0
2019-10-04 14:30:00,60.5,60.52,60.45,60.51,31156.0,55.5379,55.5562,55.492,55.5471,31156.0
2019-10-04 14:40:00,60.5,60.53,60.49,60.5,16540.0,55.5379,55.5654,55.5287,55.5379,16540.0
2019-10-04 14:50:00,60.5,60.52,60.44,60.51,24064.0,55.5379,55.5562,55.4828,55.5471,24064.0
2019-10-04 15:00:00,60.53,60.56,60.48,60.54,26316.0,55.5654,55.593,55.5195,55.5746,26316.0
2019-10-04 15:10:00,60.55,60.56,60.39,60.42,72765.0,55.5838,55.593,55.4369,55.4644,72765.0
2019-10-04 15:20:00,60.41,60.44,60.32,60.36,75152.0,55.4553,55.4828,55.3726,55.4094,75152.0
2019-10-04 15:30:00,60.38,60.54,60.36,60.54,210052.0,55.4277,55.5746,55.4094,55.5746,210052.0
2019-10-04 15:40:00,60.54,60.6,60.49,60.57,60325.0,55.5746,55.6297,55.5287,55.6021,60325.0
2019-10-04 15:50:00,60.58,60.63,60.47,60.51,171471.0,55.6113,55.6572,55.5103,55.5471,171471.0
2019-10-07 09:30:00,60.28,60.57,60.14,60.44,45857.0,55.3359,55.6021,55.2074,55.4828,45857.0
2019-10-07 09:40:00,60.42,60.52,60.32,60.34,40571.0,55.4644,55.5562,55.3726,55.391,40571.0
2019-10-07 09:50:00,60.33,60.49,60.26,60.4,53469.0,55.3818,55.5287,55.3176,55.4461,53469.0
2019-10-07 10:00:00,60.41,60.59,60.29,60.58,28366.0,55.4553,55.6205,55.3451,55.6113,28366.0
2019-10-07 10:10:00,60.58,60.6,60.5,60.51,17638.0,55.6113,55.6297,55.5379,55.5471,17638.0
2019-10-07 10:20:00,60.52,60.58,60.48,60.48,20038.0,55.5562,55.6113,55.5195,55.5195,20038.0
2019-10-07 10:30:00,60.48,60.48,60.31,60.31,52083.0,55.5195,55.5195,55.3635,55.3635,52083.0
2019-10-07 10:40:00,60.31,60.38,60.27,60.27,24463.0,55.3635,55.4277,55.3267,55.3267,24463.0
2019-10-07 10:50:00,60.27,60.38,60.26,60.31,22767.0,55.3267,55.4277,55.3176,55.3635,22767.0
2019-10-07 11:00:00,60.32,60.44,60.32,60.43,140747.0,55.3726,55.4828,55.3726,55.4736,140747.0
2019-10-07 11:10:00,60.43,60.45,60.3,60.32,39465.0,55.4736,55.492,55.3543,55.3726,39465.0
2019-10-07 11:20:00,60.35,60.36,60.22,60.29,21390.0,55.4002,55.4094,55.2808,55.3451,21390.0
2019-10-07 11:30:00,60.29,60.31,60.2,60.24,30115.0,55.3451,55.3635,55.2625,55.2992,30115.0
2019-10-07 11:40:00,60.23,60.29,60.21,60.25,23993.0,55.29,55.3451,55.2717,55.3084,23993.0
2019-10-07 11:50:00,60.25,60.41,60.24,60.41,18140.0,55.3084,55.4553,55.2992,55.4553,18140.0
2019-10-07 12:00:00,60.4,60.42,60.32,60.32,17088.0,55.4461,55.4644,55.3726,55.3726,17088.0
2019-10-07 12:10:00,60.31,60.34,60.28,60.34,18800.0,55.3635,55.391,55.3359,55.391,18800.0
2019-10-07 12:20:00,60.34,60.38,60.27,60.28,17947.0,55.391,55.4277,55.3267,55.3359,17947.0
2019-10-07 12:30:00,60.3,60.3,60.23,60.27,18471.0,55.3543,55.3543,55.29,55.3267,18471.0
2019-10-07 12:40:00,60.27,60.33,60.26,60.33,14426.0,55.3267,55.3818,55.3176,55.3818,14426.0
2019-10-07 12:50:00,60.34,60.35,60.26,60.26,23965.0,55.391,55.4002,55.3176,55.3176,23965.0
2019-10-07 13:00:00,60.26,60.33,60.19,60.21,13200.0,55.3176,55.3818,55.2533,55.2717,13200.0
2019-10-07 13:10:00,60.19,60.21,60.16,60.17,13662.0,55.2533,55.2717,55.2258,55.2349,13662.0
2019-10-07 13:20:00,60.18,60.23,60.18,60.22,6095.0,55.2441,55.29,55.2441,55.2808,6095.0
2019-10-07 13:30:00,60.22,60.51,60.21,60.48,38463.0,55.2808,55.5471,55.2717,55.5195,38463.0
2019-10-07 13:40:00,60.49,60.49,60.43,60.48,20077.0,55.5287,55.5287,55.4736,55.5195,20077.0
2019-10-07 13:50:00,60.48,60.52,60.45,60.5,47437.0,55.5195,55.5562,55.492,55.5379,47437.0
2019-10-07 14:00:00,60.5,60.53,60.36,60.39,15477.0,55.5379,55.5654,55.4094,55.4369,15477.0
2019-10-07 14:10:00,60.38,60.38,60.3,60.37,10698.0,55.4277,55.4277,55.3543,55.4185,10698.0
2019-10-07 14:20:00,60.36,60.36,60.28,60.34,22567.0,55.4094,55.4094,55.3359,55.391,22567.0
2019-10-07 14:30:00,60.33,60.33,60.18,60.22,13732.0,55.3818,55.3818,55.2441,55.2808,13732.0
2019-10-07 14:40:00,60.21,60.24,60.15,60.17,9321.0,55.2717,55.2992,55.2166,55.2349,9321.0
2019-10-07 14:50:00,60.15,60.18,60.08,60.17,18946.0,55.2166,55.2441,55.1523,55.2349,18946.0
2019-10-07 15:00:00,60.18,60.28,60.17,60.27,17133.0,55.2441,55.3359,55.2349,55.3267,17133.0
2019-10-07 15:10:00,60.27,60.35,60.23,60.32,98849.0,55.3267,55.4002,55.29,55.3726,98849.0
2019-10-07 15:20:00,60.32,60.41,60.29,60.39,42316.0,55.3726,55.4553,55.3451,55.4369,42316.0
2019-10-07 15:30:00,60.39,60.39,60.3,60.39,35897.0,55.4369,55.4369,55.3543,55.4369,35897.0
2019-10-07 15:40:00,60.39,60.4,60.33,60.36,46782.0,55.4369,55.4461,55.3818,55.4094,46782.0
2019-10-07 15:50:00,60.36,60.4,60.26,60.27,129916.0,55.4094,55.4461,55.3176,55.3267,129916.0
2019-10-08 09:30:00,59.71,59.88,59.35,59.42,68545.0,54.8127,54.9687,54.4822,54.5465,68545.0
2019-10-08 09:40:00,59.39,59.53,59.34,59.36,34593.0,54.5189,54.6474,54.473,54.4914,34593.0
2019-10-08 09:50:00,59.36,59.37,59.11,59.12,34648.0,54.4914,54.5006,54.2619,54.2711,34648.0
2019-10-08 10:00:00,59.13,59.16,58.95,59.05,41669.0,54.2802,54.3078,54.115,54.2068,41669.0
2019-10-08 10:10:00,59.07,59.29,59.05,59.29,88069.0,54.2252,54.4271,54.2068,54.4271,88069.0
2019-10-08 10:20:00,59.29,59.33,59.21,59.27,106350.0,54.4271,54.4638,54.3537,54.4088,106350.0
2019-10-08 10:30:00,59.26,59.33,59.21,59.33,113302.0,54.3996,54.4638,54.3537,54.4638,113302.0
2019-10-08 10:40:00,59.33,59.37,59.24,59.24,68301.0,54.4638,54.5006,54.3812,54.3812,68301.0
2019-10-08 10:50:00,59.25,59.47,59.21,59.42,60237.0,54.3904,54.5924,54.3537,54.5465,60237.0
2019-10-08 11:00:00,59.42,59.43,59.32,59.35,59471.0,54.5465,54.5556,54.4547,54.4822,59471.0
2019-10-08 11:10:00,59.34,59.44,59.33,59.34,54635.0,54.473,54.5648,54.4638,54.473,54635.0
2019-10-08 11:20:00,59.35,59.35,59.13,59.13,38650.0,54.4822,54.4822,54.2802,54.2802,38650.0
2019-10-08 11:30:00,59.13,59.14,58.99,59.07,29381.0,54.2802,54.2894,54.1517,54.2252,29381.0
2019-10-08 11:40:00,59.05,59.2,59.02,59.19,131765.0,54.2068,54.3445,54.1793,54.3353,131765.0
2019-10-08 11:50:00,59.19,59.25,59.07,59.11,76124.0,54.3353,54.3904,54.2252,54.2619,76124.0
2019-10-08 12:00:00,59.13,59.23,59.1,59.19,34155.0,54.2802,54.372,54.2527,54.3353,34155.0
2019-10-08 12:10:00,59.2,59.23,59.16,59.17,59771.0,54.3445,54.372,54.3078,54.317,59771.0
2019-10-08 12:20:00,59.17,59.3,59.17,59.21,29381.0,54.317,54.4363,54.317,54.3537,29381.0
2019-10-08 12:30:00,59.2,59.33,59.17,59.28,24840.0,54.3445,54.4638,54.317,54.4179,24840.0
2019-10-08 12:40:00,59.28,59.56,59.28,59.46,34855.0,54.4179,54.675,54.4179,54.5832,34855.0
2019-10-08 12:50:00,59.47,59.5,59.41,59.47,18441.0,54.5924,54.6199,54.5373,54.5924,18441.0
2019-10-08 13:00:00,59.48,59.48,59.29,59.29,280018.0,54.6015,54.6015,54.4271,54.4271,280018.0
2019-10-08 13:10:00,59.28,59.33,59.25,59.3,71636.0,54.4179,54.4638,54.3904,54.4363,71636.0
2019-10-08 13:20:00,59.31,59.38,59.31,59.38,38721.0,54.4455,54.5097,54.4455,54.5097,38721.0
2019-10-08 13:30:00,59.38,59.43,59.33,59.36,66439.0,54.5097,54.5556,54.4638,54.4914,66439.0
2019-10-08 13:40:00,59.37,59.46,59.35,59.46,35049.0,54.5006,54.5832,54.4822,54.5832,35049.0
2019-10-08 13:50:00,59.47,59.5,59.28,59.28,22444.0,54.5924,54.6199,54.4179,54.4179,22444.0
2019-10-08 14:00:00,59.29,59.29,59.13,59.26,43596.0,54.4271,54.4271,54.2802,54.3996,43596.0
2019-10-08 14:10:00,59.26,59.36,59.24,59.33,17581.0,54.3996,54.4914,54.3812,54.4638,17581.0
2019-10-08 14:20:00,59.34,59.38,59.31,59.34,17990.0,54.473,54.5097,54.4455,54.473,17990.0
2019-10-08 14:30:00,59.34,59.6,59.33,59.48,38031.0,54.473,54.7117,54.4638,54.6015,38031.0
2019-10-08 14:40:00,59.48,59.69,59.46,59.69,29733.0,54.6015,54.7943,54.5832,54.7943,29733.0
2019-10-08 14:50:00,59.69,59.7,59.1,59.27,81010.0,54.7943,54.8035,54.2527,54.4088,81010.0
2019-10-08 15:00:00,59.31,59.47,59.29,59.37,28680.0,54.4455,54.5924,54.4271,54.5006,28680.0
2019-10-08 15:10:00,59.38,59.43,59.26,59.4,35975.0,54.5097,54.5556,54.3996,54.5281,35975.0
2019-10-08 15:20:00,59.4,59.47,59.39,59.42,36482.0,54.5281,54.5924,54.5189,54.5465,36482.0
2019-10-08 15:30:00,59.42,59.46,59.2,59.22,80008.0,54.5465,54.5832,54.3445,54.3629,80008.0
2019-10-08 15:40:00,59.22,59.23,58.97,59.0,117925.0,54.3629,54.372,54.1334,54.1609,117925.0
2019-10-08 15:50:00,59.0,59.08,58.89,58.91,377759.0,54.1609,54.2343,54.0599,54.0783,377759.0
2019-10-09 09:30:00,59.74,59.74,59.49,59.61,46033.0,54.8402,54.8402,54.6107,54.7209,46033.0
2019-10-09 09:40:00,59.65,59.75,59.54,59.69,21089.0,54.7576,54.8494,54.6566,54.7943,21089.0
2019-10-09 09:50:00,59.66,59.67,59.38,59.48,31455.0,54.7668,54.7759,54.5097,54.6015,31455.0
2019-10-09 10:00:00,59.48,59.55,59.35,59.37,23292.0,54.6015,54.6658,54.4822,54.5006,23292.0
2019-10-09 10:10:00,59.4,59.46,59.27,59.43,26079.0,54.5281,54.5832,54.4088,54.5556,26079.0
2019-10-09 10:20:00,59.41,59.49,59.36,59.49,24198.0,54.5373,54.6107,54.4914,54.6107,24198.0
2019-10-09 10:30:00,59.52,59.55,59.3,59.3,27674.0,54.6383,54.6658,54.4363,54.4363,27674.0
2019-10-09 10:40:00,59.29,59.41,59.29,59.4,27839.0,54.4271,54.5373,54.4271,54.5281,27839.0
2019-10-09 10:50:00,59.37,59.4,59.28,59.32,21961.0,54.5006,54.5281,54.4179,54.4547,21961.0
2019-10-09 11:00:00,59.34,59.4,59.22,59.27,28464.0,54.473,54.5281,54.3629,54.4088,28464.0
2019-10-09 11:10:00,59.28,59.28,59.14,59.23,24258.0,54.4179,54.4179,54.2894,54.372,24258.0
2019-10-09 11:20:00,59.23,59.26,59.18,59.2,57513.0,54.372,54.3996,54.3261,54.3445,57513.0
2019-10-09 11:30:00,59.2,59.3,59.17,59.28,32499.0,54.3445,54.4363,54.317,54.4179,32499.0
2019-10-09 11:40:00,59.27,59.42,59.26,59.39,15374.0,54.4088,54.5465,54.3996,54.5189,15374.0
2019-10-09 11:50:00,59.39,59.41,59.3,59.3,19439.0,54.5189,54.5373,54.4363,54.4363,19439.0
2019-10-09 12:00:00,59.31,59.44,59.31,59.37,17286.0,54.4455,54.5648,54.4455,54.5006,17286.0
2019-10-09 12:10:00,59.37,59.38,59.29,59.37,55946.0,54.5006,54.5097,54.4271,54.5006,55946.0
2019-10-09 12:20:00,59.37,59.41,59.34,59.36,18286.0,54.5006,54.5373,54.473,54.4914,18286.0
2019-10-09 12:30:00,59.36,59.46,59.36,59.45,17141.0,54.4914,54.5832,54.4914,54.574,17141.0
2019-10-09 12:40:00,59.43,59.43,59.33,59.39,13375.0,54.5556,54.5556,54.4638,54.5189,13375.0
2019-10-09 12:50:00,59.39,59.41,59.31,59.41,17234.0,54.5189,54.5373,54.4455,54.5373,17234.0
2019-10-09 13:00:00,59.42,59.51,59.38,59.39,19243.0,54.5465,54.6291,54.5097,54.5189,19243.0
2019-10-09 13:10:00,59.38,59.38,59.27,59.27,18439.0,54.5097,54.5097,54.4088,54.4088,18439.0
2019-10-09 13:20:00,59.25,59.3,59.24,59.27,15280.0,54.3904,54.4363,54.3812,54.4088,15280.0
2019-10-09 13:30:00,59.26,59.38,59.25,59.33,38485.0,54.3996,54.5097,54.3904,54.4638,38485.0
2019-10-09 13:40:00,59.33,59.44,59.33,59.44,14579.0,54.4638,54.5648,54.4638,54.5648,14579.0
2019-10-09 13:50:00,59.43,59.49,59.4,59.41,14564.0,54.5556,54.6107,54.5281,54.5373,14564.0
2019-10-09 14:00:00,59.4,59.47,59.37,59.45,16811.0,54.5281,54.5924,54.5006,54.574,16811.0
2019-10-09 14:10:00,59.45,59.61,59.43,59.57,58520.0,54.574,54.7209,54.5556,54.6842,58520.0
2019-10-09 14:20:00,59.56,59.62,59.55,59.58,19948.0,54.675,54.73,54.6658,54.6933,19948.0
2019-10-09 14:30:00,59.57,59.6,59.55,59.59,21230.0,54.6842,54.7117,54.6658,54.7025,21230.0
2019-10-09 14:40:00,59.6,59.67,59.6,59.66,16982.0,54.7117,54.7759,54.7117,54.7668,16982.0
2019-10-09 14:50:00,59.66,59.73,59.56,59.65,77497.0,54.7668,54.831,54.675,54.7576,77497.0
2019-10-09 15:00:00,59.65,59.72,59.64,59.68,31007.0,54.7576,54.8218,54.7484,54.7851,31007.0
2019-10-09 15:10:00,59.68,59.74,59.65,59.67,40217.0,54.7851,54.8402,54.7576,54.7759,40217.0
2019-10-09 15:20:00,59.66,59.69,59.6,59.68,51359.0,54.7668,54.7943,54.7117,54.7851,51359.0
2019-10-09 15:30:00,59.68,59.73,59.68,59.72,42299.0,54.7851,54.831,54.7851,54.8218,42299.0
2019-10-09 15:40:00,59.71,59.71,59.45,59.46,108626.0,54.8127,54.8127,54.574,54.5832,108626.0
2019-10-09 15:50:00,59.47,59.55,59.4,59.44,117656.0,54.5924,54.6658,54.5281,54.5648,117656.0
2019-10-10 09:30:00,59.05,59.43,58.96,59.4,104085.0,54.2068,54.5556,54.1242,54.5281,104085.0
2019-10-10 09:40:00,59.44,59.65,59.35,59.63,35248.0,54.5648,54.7576,54.4822,54.7392,35248.0
2019-10-10 09:50:00,59.61,59.99,59.58,59.93,40343.0,54.7209,55.0697,54.6933,55.0146,40343.0
2019-10-10 10:00:00,59.91,59.94,59.79,59.9,50572.0,54.9963,55.0238,54.8861,54.9871,50572.0
2019-10-10 10:10:00,59.91,60.04,59.87,59.94,40800.0,54.9963,55.1156,54.9595,55.0238,40800.0
2019-10-10 10:20:00,59.95,59.97,59.85,59.91,32564.0,55.033,55.0513,54.9412,54.9963,32564.0
2019-10-10 10:30:00,59.91,59.95,59.81,59.87,46571.0,54.9963,55.033,54.9045,54.9595,46571.0
2019-10-10 10:40:00,59.87,60.0,59.83,59.94,34714.0,54.9595,55.0789,54.9228,55.0238,34714.0
2019-10-10 10:50:00,59.94,60.3,59.88,60.25,140416.0,55.0238,55.3543,54.9687,55.3084,140416.0
2019-10-10 11:00:00,60.27,60.31,60.18,60.29,32713.0,55.3267,55.3635,55.2441,55.3451,32713.0
2019-10-10 11:10:00,60.3,60.3,60.18,60.21,24520.0,55.3543,55.3543,55.2441,55.2717,24520.0
2019-10-10 11:20:00,60.21,60.23,60.11,60.14,18910.0,55.2717,55.29,55.1799,55.2074,18910.0
2019-10-10 11:30:00,60.15,60.19,60.07,60.08,68354.0,55.2166,55.2533,55.1431,55.1523,68354.0
2019-10-10 11:40:00,60.08,60.15,60.02,60.1,58968.0,55.1523,55.2166,55.0972,55.1707,58968.0
2019-10-10 11:50:00,60.11,60.14,60.04,60.07,54474.0,55.1799,55.2074,55.1156,55.1431,54474.0
2019-10-10 12:00:00,60.05,60.15,60.03,60.03,60942.0,55.1248,55.2166,55.1064,55.1064,60942.0
2019-10-10 12:10:00,60.04,60.07,60.02,60.02,18453.0,55.1156,55.1431,55.0972,55.0972,18453.0
2019-10-10 12:20:00,60.02,60.05,60.0,60.03,11066.0,55.0972,55.1248,55.0789,55.1064,11066.0
2019-10-10 12:30:00,60.03,60.03,59.85,59.86,27233.0,55.1064,55.1064,54.9412,54.9504,27233.0
2019-10-10 12:40:00,59.86,59.91,59.83,59.91,28563.0,54.9504,54.9963,54.9228,54.9963,28563.0
2019-10-10 12:50:00,59.91,59.91,59.81,59.81,23981.0,54.9963,54.9963,54.9045,54.9045,23981.0
2019-10-10 13:00:00,59.82,59.82,59.66,59.8,38797.0,54.9136,54.9136,54.7668,54.8953,38797.0
2019-10-10 13:10:00,59.79,59.8,59.68,59.69,15042.0,54.8861,54.8953,54.7851,54.7943,15042.0
2019-10-10 13:20:00,59.7,59.76,59.67,59.69,13433.0,54.8035,54.8586,54.7759,54.7943,13433.0
2019-10-10 13:30:00,59.69,59.7,59.59,59.7,16285.0,54.7943,54.8035,54.7025,54.8035,16285.0
2019-10-10 13:40:00,59.71,59.73,59.65,59.71,13285.0,54.8127,54.831,54.7576,54.8127,13285.0
2019-10-10 13:50:00,59.73,59.78,59.68,59.77,15068.0,54.831,54.8769,54.7851,54.8677,15068.0
2019-10-10 14:00:00,59.76,59.8,59.52,59.62,28362.0,54.8586,54.8953,54.6383,54.73,28362.0
2019-10-10 14:10:00,59.57,59.78,59.57,59.74,17392.0,54.6842,54.8769,54.6842,54.8402,17392.0
2019-10-10 14:20:00,59.73,59.76,59.59,59.62,73742.0,54.831,54.8586,54.7025,54.73,73742.0
2019-10-10 14:30:00,59.62,59.78,59.61,59.66,47132.0,54.73,54.8769,54.7209,54.7668,47132.0
2019-10-10 14:40:00,59.65,59.66,59.56,59.62,25003.0,54.7576,54.7668,54.675,54.73,25003.0
2019-10-10 14:50:00,59.62,59.71,59.55,59.7,25068.0,54.73,54.8127,54.6658,54.8035,25068.0
2019-10-10 15:00:00,59.7,59.76,59.69,59.76,22133.0,54.8035,54.8586,54.7943,54.8586,22133.0
2019-10-10 15:10:00,59.74,59.77,59.71,59.77,30187.0,54.8402,54.8677,54.8127,54.8677,30187.0
2019-10-10 15:20:00,59.79,59.9,59.78,59.9,25926.0,54.8861,54.9871,54.8769,54.9871,25926.0
2019-10-10 15:30:00,59.9,59.94,59.81,59.81,38624.0,54.9871,55.0238,54.9045,54.9045,38624.0
2019-10-10 15:40:00,59.8,59.86,59.77,59.85,55364.0,54.8953,54.9504,54.8677,54.9412,55364.0
2019-10-10 15:50:00,59.85,59.88,59.68,59.81,236373.0,54.9412,54.9687,54.7851,54.9045,236373.0
2019-10-11 09:30:00,60.45,61.02,60.31,60.91,146051.0,55.492,56.0152,55.3635,55.9142,146051.0
2019-10-11 09:40:00,60.91,61.24,60.89,61.14,52913.0,55.9142,56.2172,55.8959,56.1254,52913.0
2019-10-11 09:50:00,61.14,61.2,61.05,61.09,22703.0,56.1254,56.1805,56.0428,56.0795,22703.0
2019-10-11 10:00:00,61.11,61.22,61.08,61.18,37395.0,56.0978,56.1988,56.0703,56.1621,37395.0
2019-10-11 10:10:00,61.18,61.33,61.17,61.27,31735.0,56.1621,56.2998,56.1529,56.2447,31735.0
2019-10-11 10:20:00,61.29,61.32,61.2,61.32,20970.0,56.2631,56.2906,56.1805,56.2906,20970.0
2019-10-11 10:30:00,61.33,61.37,61.26,61.26,30877.0,56.2998,56.3365,56.2355,56.2355,30877.0
2019-10-11 10:40:00,61.25,61.29,61.18,61.25,21106.0,56.2264,56.2631,56.1621,56.2264,21106.0
2019-10-11 10:50:00,61.24,61.4,61.24,61.37,33343.0,56.2172,56.3641,56.2172,56.3365,33343.0
2019-10-11 11:00:00,61.37,61.41,61.25,61.31,31029.0,56.3365,56.3732,56.2264,56.2814,31029.0
2019-10-11 11:10:00,61.32,61.4,61.26,61.38,31856.0,56.2906,56.3641,56.2355,56.3457,31856.0
2019-10-11 11:20:00,61.39,61.43,61.25,61.31,27776.0,56.3549,56.3916,56.2264,56.2814,27776.0
2019-10-11 11:30:00,61.3,61.4,61.26,61.32,37190.0,56.2723,56.3641,56.2355,56.2906,37190.0
2019-10-11 11:40:00,61.32,61.36,61.16,61.2,53001.0,56.2906,56.3273,56.1437,56.1805,53001.0
2019-10-11 11:50:00,61.19,61.2,61.04,61.12,13748.0,56.1713,56.1805,56.0336,56.107,13748.0
2019-10-11 12:00:00,61.12,61.15,60.95,60.95,34298.0,56.107,56.1346,55.951,55.951,34298.0
2019-10-11 12:10:00,60.94,60.98,60.89,60.92,74629.0,55.9418,55.9785,55.8959,55.9234,74629.0
2019-10-11 12:20:00,60.92,60.97,60.88,60.97,87469.0,55.9234,55.9693,55.8867,55.9693,87469.0
2019-10-11 12:30:00,60.97,61.04,60.62,60.84,44806.0,55.9693,56.0336,55.648,55.85,44806.0
2019-10-11 12:40:00,60.84,60.9,60.79,60.89,15043.0,55.85,55.9051,55.8041,55.8959,15043.0
2019-10-11 12:50:00,60.9,60.99,60.89,60.91,33002.0,55.9051,55.9877,55.8959,55.9142,33002.0
2019-10-11 13:00:00,60.91,60.92,60.81,60.85,31901.0,55.9142,55.9234,55.8224,55.8592,31901.0
2019-10-11 13:10:00,60.85,60.87,60.72,60.76,25594.0,55.8592,55.8775,55.7398,55.7765,25594.0
2019-10-11 13:20:00,60.76,60.99,60.71,60.86,34815.0,55.7765,55.9877,55.7306,55.8683,34815.0
2019-10-11 13:30:00,60.86,60.92,60.81,60.88,13189.0,55.8683,55.9234,55.8224,55.8867,13189.0
2019-10-11 13:40:00,60.91,61.06,60.89,61.04,15166.0,55.9142,56.0519,55.8959,56.0336,15166.0
2019-10-11 13:50:00,61.06,61.14,61.02,61.13,11018.0,56.0519,56.1254,56.0152,56.1162,11018.0
2019-10-11 14:00:00,61.13,61.15,61.01,61.02,17045.0,56.1162,56.1346,56.006,56.0152,17045.0
2019-10-11 14:10:00,61.02,61.06,60.92,61.06,31985.0,56.0152,56.0519,55.9234,56.0519,31985.0
2019-10-11 14:20:00,61.05,61.09,61.01,61.04,26637.0,56.0428,56.0795,56.006,56.0336,26637.0
2019-10-11 14:30:00,61.04,61.07,61.0,61.06,27610.0,56.0336,56.0611,55.9969,56.0519,27610.0
2019-10-11 14:40:00,61.08,61.16,61.02,61.03,19844.0,56.0703,56.1437,56.0152,56.0244,19844.0
2019-10-11 14:50:00,61.01,61.07,60.92,61.07,51312.0,56.006,56.0611,55.9234,56.0611,51312.0
2019-10-11 15:00:00,61.08,61.12,61.03,61.12,46353.0,56.0703,56.107,56.0244,56.107,46353.0
2019-10-11 15:10:00,61.1,61.13,61.04,61.1,61689.0,56.0887,56.1162,56.0336,56.0887,61689.0
2019-10-11 15:20:00,61.1,61.13,61.0,61.11,63057.0,56.0887,56.1162,55.9969,56.0978,63057.0
2019-10-11 15:30:00,61.12,61.17,60.99,61.15,77568.0,56.107,56.1529,55.9877,56.1346,77568.0
2019-10-11 15:40:00,61.16,61.19,60.79,60.85,60215.0,56.1437,56.1713,55.8041,55.8592,60215.0
2019-10-11 15:50:00,60.86,60.91,60.55,60.6,274773.0,55.8683,55.9142,55.5838,55.6297,274773.0
2019-10-14 09:30:00,60.6,60.7,60.02,60.4,62805.0,55.6297,55.7215,55.0972,55.4461,62805.0
2019-10-14 09:40:00,60.42,60.43,60.24,60.39,45464.0,55.4644,55.4736,55.2992,55.4369,45464.0
2019-10-14 09:50:00,60.37,60.53,60.29,60.44,38577.0,55.4185,55.5654,55.3451,55.4828,38577.0
2019-10-14 10:00:00,60.46,60.57,60.41,60.57,62206.0,55.5012,55.6021,55.4553,55.6021,62206.0
2019-10-14 10:10:00,60.56,60.57,60.3,60.38,23512.0,55.593,55.6021,55.3543,55.4277,23512.0
2019-10-14 10:20:00,60.39,60.54,60.37,60.54,44813.0,55.4369,55.5746,55.4185,55.5746,44813.0
2019-10-14 10:30:00,60.56,60.56,60.43,60.55,23661.0,55.593,55.593,55.4736,55.5838,23661.0
2019-10-14 10:40:00,60.54,60.58,60.49,60.53,21114.0,55.5746,55.6113,55.5287,55.5654,21114.0
2019-10-14 10:50:00,60.53,60.65,60.53,60.64,16141.0,55.5654,55.6756,55.5654,55.6664,16141.0
2019-10-14 11:00:00,60.65,60.66,60.45,60.52,29882.0,55.6756,55.6847,55.492,55.5562,29882.0
2019-10-14 11:10:00,60.51,60.61,60.5,60.57,30685.0,55.5471,55.6389,55.5379,55.6021,30685.0
2019-10-14 11:20:00,60.54,60.56,60.46,60.49,64156.0,55.5746,55.593,55.5012,55.5287,64156.0
2019-10-14 11:30:00,60.47,60.54,60.45,60.53,15451.0,55.5103,55.5746,55.492,55.5654,15451.0
2019-10-14 11:40:00,60.54,60.54,60.51,60.51,16825.0,55.5746,55.5746,55.5471,55.5471,16825.0
2019-10-14 11:50:00,60.51,60.58,60.51,60.54,19681.0,55.5471,55.6113,55.5471,55.5746,19681.0
2019-10-14 12:00:00,60.53,60.54,60.43,60.5,26077.0,55.5654,55.5746,55.4736,55.5379,26077.0
2019-10-14 12:10:00,60.49,60.62,60.49,60.58,13652.0,55.5287,55.648,55.5287,55.6113,13652.0
2019-10-14 12:20:00,60.58,60.58,60.36,60.38,26842.0,55.6113,55.6113,55.4094,55.4277,26842.0
2019-10-14 12:30:00,60.38,60.44,60.38,60.41,19281.0,55.4277,55.4828,55.4277,55.4553,19281.0
2019-10-14 12:40:00,60.41,60.47,60.4,60.46,11072.0,55.4553,55.5103,55.4461,55.5012,11072.0
2019-10-14 12:50:00,60.46,60.49,60.28,60.48,90358.0,55.5012,55.5287,55.3359,55.5195,90358.0
2019-10-14 13:00:00,60.47,60.53,60.43,60.51,13117.0,55.5103,55.5654,55.4736,55.5471,13117.0
2019-10-14 13:10:00,60.5,60.52,60.44,60.44,11329.0,55.5379,55.5562,55.4828,55.4828,11329.0
2019-10-14 13:20:00,60.45,60.48,60.4,60.48,11210.0,55.492,55.5195,55.4461,55.5195,11210.0
2019-10-14 13:30:00,60.46,60.47,60.43,60.47,7853.0,55.5012,55.5103,55.4736,55.5103,7853.0
2019-10-14 13:40:00,60.48,60.55,60.47,60.53,10052.0,55.5195,55.5838,55.5103,55.5654,10052.0
2019-10-14 13:50:00,60.52,60.59,60.5,60.59,10746.0,55.5562,55.6205,55.5379,55.6205,10746.0
2019-10-14 14:00:00,60.59,60.63,60.54,60.57,11246.0,55.6205,55.6572,55.5746,55.6021,11246.0
2019-10-14 14:10:00,60.57,60.62,60.56,60.59,12636.0,55.6021,55.648,55.593,55.6205,12636.0
2019-10-14 14:20:00,60.6,60.62,60.55,60.59,10989.0,55.6297,55.648,55.5838,55.6205,10989.0
2019-10-14 14:30:00,60.58,60.63,60.56,60.57,13075.0,55.6113,55.6572,55.593,55.6021,13075.0
2019-10-14 14:40:00,60.58,60.59,60.51,60.54,29378.0,55.6113,55.6205,55.5471,55.5746,29378.0
2019-10-14 14:50:00,60.55,60.56,60.5,60.54,13962.0,55.5838,55.593,55.5379,55.5746,13962.0
2019-10-14 15:00:00,60.54,60.55,60.45,60.5,17157.0,55.5746,55.5838,55.492,55.5379,17157.0
2019-10-14 15:10:00,60.5,60.54,60.45,60.53,21445.0,55.5379,55.5746,55.492,55.5654,21445.0
2019-10-14 15:20:00,60.52,60.53,60.44,60.53,24655.0,55.5562,55.5654,55.4828,55.5654,24655.0
2019-10-14 15:30:00,60.53,60.53,60.43,60.48,37593.0,55.5654,55.5654,55.4736,55.5195,37593.0
2019-10-14 15:40:00,60.47,60.48,60.38,60.38,22854.0,55.5103,55.5195,55.4277,55.4277,22854.0
2019-10-14 15:50:00,60.39,60.46,60.36,60.39,105235.0,55.4369,55.5012,55.4094,55.4369,105235.0
2019-10-15 09:30:00,60.4,60.74,60.37,60.65,48389.0,55.4461,55.7582,55.4185,55.6756,48389.0
2019-10-15 09:40:00,60.64,60.67,60.54,60.6,28141.0,55.6664,55.6939,55.5746,55.6297,28141.0
2019-10-15 09:50:00,60.6,60.6,60.45,60.46,29797.0,55.6297,55.6297,55.492,55.5012,29797.0
2019-10-15 10:00:00,60.47,60.64,60.46,60.64,34259.0,55.5103,55.6664,55.5012,55.6664,34259.0
2019-10-15 10:10:00,60.65,60.92,60.65,60.83,22238.0,55.6756,55.9234,55.6756,55.8408,22238.0
2019-10-15 10:20:00,60.84,61.04,60.81,61.0,35376.0,55.85,56.0336,55.8224,55.9969,35376.0
2019-10-15 10:30:00,61.03,61.14,60.99,61.13,29652.0,56.0244,56.1254,55.9877,56.1162,29652.0
2019-10-15 10:40:00,61.14,61.25,61.13,61.19,28509.0,56.1254,56.2264,56.1162,56.1713,28509.0
2019-10-15 10:50:00,61.2,61.29,61.18,61.23,31524.0,56.1805,56.2631,56.1621,56.208,31524.0
2019-10-15 11:00:00,61.23,61.34,61.22,61.34,31655.0,56.208,56.309,56.1988,56.309,31655.0
2019-10-15 11:10:00,61.34,61.35,61.21,61.22,26759.0,56.309,56.3182,56.1896,56.1988,26759.0
2019-10-15 11:20:00,61.22,61.34,61.18,61.33,24587.0,56.1988,56.309,56.1621,56.2998,24587.0
2019-10-15 11:30:00,61.33,61.36,61.22,61.26,22355.0,56.2998,56.3273,56.1988,56.2355,22355.0
2019-10-15 11:40:00,61.26,61.35,61.25,61.35,18410.0,56.2355,56.3182,56.2264,56.3182,18410.0
2019-10-15 11:50:00,61.36,61.37,61.27,61.3,17162.0,56.3273,56.3365,56.2447,56.2723,17162.0
2019-10-15 12:00:00,61.3,61.4,61.29,61.35,43824.0,56.2723,56.3641,56.2631,56.3182,43824.0
2019-10-15 12:10:00,61.37,61.46,61.37,61.42,24474.0,56.3365,56.4191,56.3365,56.3824,24474.0
2019-10-15 12:20:00,61.42,61.45,61.37,61.38,61206.0,56.3824,56.41,56.3365,56.3457,61206.0
2019-10-15 12:30:00,61.39,61.44,61.37,61.43,20264.0,56.3549,56.4008,56.3365,56.3916,20264.0
2019-10-15 12:40:00,61.43,61.43,61.36,61.37,15695.0,56.3916,56.3916,56.3273,56.3365,15695.0
2019-10-15 12:50:00,61.38,61.49,61.37,61.47,23573.0,56.3457,56.4467,56.3365,56.4283,23573.0
2019-10-15 13:00:00,61.48,61.54,61.48,61.48,15761.0,56.4375,56.4926,56.4375,56.4375,15761.0
2019-10-15 13:10:00,61.49,61.55,61.48,61.54,14646.0,56.4467,56.5018,56.4375,56.4926,14646.0
2019-10-15 13:20:00,61.54,61.55,61.47,61.52,19244.0,56.4926,56.5018,56.4283,56.4742,19244.0
2019-10-15 13:30:00,61.52,61.58,61.51,61.55,18728.0,56.4742,56.5293,56.465,56.5018,18728.0
2019-10-15 13:40:00,61.56,61.58,61.52,61.58,23791.0,56.5109,56.5293,56.4742,56.5293,23791.0
2019-10-15 13:50:00,61.58,61.68,61.52,61.52,63101.0,56.5293,56.6211,56.4742,56.4742,63101.0
2019-10-15 14:00:00,61.52,61.59,61.51,61.55,44605.0,56.4742,56.5385,56.465,56.5018,44605.0
2019-10-15 14:10:00,61.55,61.6,61.52,61.58,30714.0,56.5018,56.5477,56.4742,56.5293,30714.0
2019-10-15 14:20:00,61.58,61.6,61.54,61.55,20783.0,56.5293,56.5477,56.4926,56.5018,20783.0
2019-10-15 14:30:00,61.55,61.6,61.53,61.54,53818.0,56.5018,56.5477,56.4834,56.4926,53818.0
2019-10-15 14:40:00,61.54,61.54,61.42,61.48,29184.0,56.4926,56.4926,56.3824,56.4375,29184.0
2019-10-15 14:50:00,61.47,61.47,61.29,61.34,49816.0,56.4283,56.4283,56.2631,56.309,49816.0
2019-10-15 15:00:00,61.34,61.34,61.27,61.3,26997.0,56.309,56.309,56.2447,56.2723,26997.0
2019-10-15 15:10:00,61.31,61.33,61.24,61.33,30730.0,56.2814,56.2998,56.2172,56.2998,30730.0
2019-10-15 15:20:00,61.33,61.34,61.28,61.33,45815.0,56.2998,56.309,56.2539,56.2998,45815.0
2019-10-15 15:30:00,61.33,61.44,61.3,61.35,125718.0,56.2998,56.4008,56.2723,56.3182,125718.0
2019-10-15 15:40:00,61.35,61.42,61.34,61.36,92258.0,56.3182,56.3824,56.309,56.3273,92258.0
2019-10-15 15:50:00,61.37,61.43,61.32,61.33,187643.0,56.3365,56.3916,56.2906,56.2998,187643.0
2019-10-16 09:30:00,61.4,61.65,61.22,61.63,62409.0,56.3641,56.5936,56.1988,56.5752,62409.0
2019-10-16 09:40:00,61.64,61.69,61.43,61.43,59113.0,56.5844,56.6303,56.3916,56.3916,59113.0
2019-10-16 09:50:00,61.44,61.6,61.43,61.49,64485.0,56.4008,56.5477,56.3916,56.4467,64485.0
2019-10-16 10:00:00,61.5,61.64,61.46,61.56,42775.0,56.4559,56.5844,56.4191,56.5109,42775.0
2019-10-16 10:10:00,61.56,61.68,61.56,61.63,46702.0,56.5109,56.6211,56.5109,56.5752,46702.0
2019-10-16 10:20:00,61.63,61.77,61.61,61.77,46471.0,56.5752,56.7037,56.5568,56.7037,46471.0
2019-10-16 10:30:00,61.78,61.8,61.66,61.75,60730.0,56.7129,56.7312,56.6027,56.6853,60730.0
2019-10-16 10:40:00,61.75,61.83,61.72,61.78,60743.0,56.6853,56.7588,56.6578,56.7129,60743.0
2019-10-16 10:50:00,61.79,61.95,61.78,61.83,105924.0,56.7221,56.8689,56.7129,56.7588,105924.0
2019-10-16 11:00:00,61.83,61.96,61.82,61.84,80994.0,56.7588,56.8781,56.7496,56.768,80994.0
2019-10-16 11:10:00,61.83,61.88,61.81,61.85,37117.0,56.7588,56.8047,56.7404,56.7771,37117.0
2019-10-16 11:20:00,61.85,61.94,61.8,61.93,71510.0,56.7771,56.8598,56.7312,56.8506,71510.0
2019-10-16 11:30:00,61.93,61.97,61.77,61.78,73164.0,56.8506,56.8873,56.7037,56.7129,73164.0
2019-10-16 11:40:00,61.79,61.97,61.79,61.97,61976.0,56.7221,56.8873,56.7221,56.8873,61976.0
2019-10-16 11:50:00,61.98,61.98,61.83,61.86,37028.0,56.8965,56.8965,56.7588,56.7863,37028.0
2019-10-16 12:00:00,61.87,61.94,61.81,61.84,32544.0,56.7955,56.8598,56.7404,56.768,32544.0
2019-10-16 12:10:00,61.84,61.85,61.8,61.83,12206.0,56.768,56.7771,56.7312,56.7588,12206.0
2019-10-16 12:20:00,61.84,61.85,61.75,61.75,21464.0,56.768,56.7771,56.6853,56.6853,21464.0
2019-10-16 12:30:00,61.76,61.77,61.62,61.62,16856.0,56.6945,56.7037,56.566,56.566,16856.0
2019-10-16 12:40:00,61.62,61.65,61.6,61.62,11054.0,56.566,56.5936,56.5477,56.566,11054.0
2019-10-16 12:50:00,61.62,61.62,61.45,61.45,22003.0,56.566,56.566,56.41,56.41,22003.0
2019-10-16 13:00:00,61.47,61.53,61.44,61.46,77650.0,56.4283,56.4834,56.4008,56.4191,77650.0
2019-10-16 13:10:00,61.46,61.47,61.31,61.41,77216.0,56.4191,56.4283,56.2814,56.3732,77216.0
2019-10-16 13:20:00,61.41,61.5,61.37,61.5,49387.0,56.3732,56.4559,56.3365,56.4559,49387.0
2019-10-16 13:30:00,61.5,61.58,61.49,61.53,17499.0,56.4559,56.5293,56.4467,56.4834,17499.0
2019-10-16 13:40:00,61.54,61.6,61.46,61.5,45721.0,56.4926,56.5477,56.4191,56.4559,45721.0
2019-10-16 13:50:00,61.51,61.52,61.39,61.4,23460.0,56.465,56.4742,56.3549,56.3641,23460.0
2019-10-16 14:00:00,61.41,61.48,61.38,61.47,21938.0,56.3732,56.4375,56.3457,56.4283,21938.0
2019-10-16 14:10:00,61.48,61.51,61.47,61.49,27593.0,56.4375,56.465,56.4283,56.4467,27593.0
2019-10-16 14:20:00,61.49,61.5,61.45,61.47,41953.0,56.4467,56.4559,56.41,56.4283,41953.0
2019-10-16 14:30:00,61.47,61.53,61.45,61.45,34018.0,56.4283,56.4834,56.41,56.41,34018.0
2019-10-16 14:40:00,61.45,61.52,61.45,61.47,54951.0,56.41,56.4742,56.41,56.4283,54951.0
2019-10-16 14:50:00,61.47,61.47,61.38,61.39,29015.0,56.4283,56.4283,56.3457,56.3549,29015.0
2019-10-16 15:00:00,61.4,61.42,61.37,61.39,27663.0,56.3641,56.3824,56.3365,56.3549,27663.0
2019-10-16 15:10:00,61.39,61.41,61.33,61.38,34742.0,56.3549,56.3732,56.2998,56.3457,34742.0
2019-10-16 15:20:00,61.38,61.41,61.35,61.39,26973.0,56.3457,56.3732,56.3182,56.3549,26973.0
2019-10-16 15:30:00,61.39,61.4,61.32,61.38,42477.0,56.3549,56.3641,56.2906,56.3457,42477.0
2019-10-16 15:40:00,61.37,61.45,61.36,61.39,96115.0,56.3365,56.41,56.3273,56.3549,96115.0
2019-10-16 15:50:00,61.39,61.4,61.37,61.4,120315.0,56.3549,56.3641,56.3365,56.3641,120315.0
2019-10-17 09:30:00,61.52,61.77,61.38,61.48,58317.0,56.4742,56.7037,56.3457,56.4375,58317.0
2019-10-17 09:40:00,61.49,61.72,61.46,61.63,25023.0,56.4467,56.6578,56.4191,56.5752,25023.0
2019-10-17 09:50:00,61.67,61.67,61.56,61.6,34605.0,56.6119,56.6119,56.5109,56.5477,34605.0
2019-10-17 10:00:00,61.59,61.59,61.47,61.48,25347.0,56.5385,56.5385,56.4283,56.4375,25347.0
2019-10-17 10:10:00,61.5,61.52,61.4,61.4,27857.0,56.4559,56.4742,56.3641,56.3641,27857.0
2019-10-17 10:20:00,61.4,61.48,61.33,61.36,32585.0,56.3641,56.4375,56.2998,56.3273,32585.0
2019-10-17 10:30:00,61.35,61.36,61.2,61.25,58003.0,56.3182,56.3273,56.1805,56.2264,58003.0
2019-10-17 10:40:00,61.25,61.29,61.11,61.16,62647.0,56.2264,56.2631,56.0978,56.1437,62647.0
2019-10-17 10:50:00,61.16,61.22,61.15,61.19,21886.0,56.1437,56.1988,56.1346,56.1713,21886.0
2019-10-17 11:00:00,61.18,61.19,61.08,61.16,22655.0,56.1621,56.1713,56.0703,56.1437,22655.0
2019-10-17 11:10:00,61.15,61.24,61.13,61.22,31357.0,56.1346,56.2172,56.1162,56.1988,31357.0
2019-10-17 11:20:00,61.26,61.26,61.17,61.22,20126.0,56.2355,56.2355,56.1529,56.1988,20126.0
2019-10-17 11:30:00,61.22,61.25,61.13,61.24,26761.0,56.1988,56.2264,56.1162,56.2172,26761.0
2019-10-17 11:40:00,61.23,61.26,61.17,61.19,18085.0,56.208,56.2355,56.1529,56.1713,18085.0
2019-10-17 11:50:00,61.17,61.17,61.02,61.07,26793.0,56.1529,56.1529,56.0152,56.0611,26793.0
2019-10-17 12:00:00,61.07,61.07,60.97,61.02,85215.0,56.0611,56.0611,55.9693,56.0152,85215.0
2019-10-17 12:10:00,61.02,61.07,60.96,61.06,15092.0,56.0152,56.0611,55.9601,56.0519,15092.0
2019-10-17 12:20:00,61.05,61.12,61.03,61.07,17336.0,56.0428,56.107,56.0244,56.0611,17336.0
2019-10-17 12:30:00,61.06,61.11,61.03,61.07,17379.0,56.0519,56.0978,56.0244,56.0611,17379.0
2019-10-17 12:40:00,61.07,61.1,61.05,61.06,13704.0,56.0611,56.0887,56.0428,56.0519,13704.0
2019-10-17 12:50:00,61.07,61.09,61.05,61.09,16486.0,56.0611,56.0795,56.0428,56.0795,16486.0
2019-10-17 13:00:00,61.1,61.12,61.07,61.12,24636.0,56.0887,56.107,56.0611,56.107,24636.0
2019-10-17 13:10:00,61.12,61.19,61.06,61.17,39365.0,56.107,56.1713,56.0519,56.1529,39365.0
2019-10-17 13:20:00,61.17,61.17,61.1,61.12,16983.0,56.1529,56.1529,56.0887,56.107,16983.0
2019-10-17 13:30:00,61.12,61.23,61.12,61.21,19858.0,56.107,56.208,56.107,56.1896,19858.0
2019-10-17 13:40:00,61.21,61.24,61.18,61.23,39947.0,56.1896,56.2172,56.1621,56.208,39947.0
2019-10-17 13:50:00,61.23,61.24,61.14,61.19,59193.0,56.208,56.2172,56.1254,56.1713,59193.0
2019-10-17 14:00:00,61.19,61.23,61.19,61.21,96299.0,56.1713,56.208,56.1713,56.1896,96299.0
2019-10-17 14:10:00,61.21,61.22,61.18,61.21,30294.0,56.1896,56.1988,56.1621,56.1896,30294.0
2019-10-17 14:20:00,61.2,61.21,61.19,61.2,32206.0,56.1805,56.1896,56.1713,56.1805,32206.0
2019-10-17 14:30:00,61.2,61.23,61.18,61.2,159134.0,56.1805,56.208,56.1621,56.1805,159134.0
2019-10-17 14:40:00,61.21,61.22,61.19,61.22,94608.0,56.1896,56.1988,56.1713,56.1988,94608.0
2019-10-17 14:50:00,61.22,61.26,61.19,61.24,73717.0,56.1988,56.2355,56.1713,56.2172,73717.0
2019-10-17 15:00:00,61.26,61.3,61.25,61.26,20209.0,56.2355,56.2723,56.2264,56.2355,20209.0
2019-10-17 15:10:00,61.26,61.33,61.24,61.26,94612.0,56.2355,56.2998,56.2172,56.2355,94612.0
2019-10-17 15:20:00,61.27,61.28,61.22,61.27,20258.0,56.2447,56.2539,56.1988,56.2447,20258.0
2019-10-17 15:30:00,61.29,61.3,61.23,61.28,57747.0,56.2631,56.2723,56.208,56.2539,57747.0
2019-10-17 15:40:00,61.28,61.38,61.26,61.34,119037.0,56.2539,56.3457,56.2355,56.309,119037.0
2019-10-17 15:50:00,61.33,61.44,61.32,61.38,174727.0,56.2998,56.4008,56.2906,56.3457,174727.0
2019-10-18 09:30:00,61.37,61.43,60.75,61.29,225261.0,56.3365,56.3916,55.7674,56.2631,225261.0
2019-10-18 09:40:00,61.3,61.31,61.21,61.21,41507.0,56.2723,56.2814,56.1896,56.1896,41507.0
2019-10-18 09:50:00,61.17,61.25,61.14,61.24,21729.0,56.1529,56.2264,56.1254,56.2172,21729.0
2019-10-18 10:00:00,61.23,61.24,61.1,61.14,33463.0,56.208,56.2172,56.0887,56.1254,33463.0
2019-10-18 10:10:00,61.14,61.2,61.03,61.2,16131.0,56.1254,56.1805,56.0244,56.1805,16131.0
2019-10-18 10:20:00,61.19,61.22,61.08,61.13,16297.0,56.1713,56.1988,56.0703,56.1162,16297.0
2019-10-18 10:30:00,61.12,61.13,60.99,61.06,19120.0,56.107,56.1162,55.9877,56.0519,19120.0
2019-10-18 10:40:00,61.05,61.05,60.9,60.95,38318.0,56.0428,56.0428,55.9051,55.951,38318.0
2019-10-18 10:50:00,60.97,61.09,60.97,61.02,18065.0,55.9693,56.0795,55.9693,56.0152,18065.0
2019-10-18 11:00:00,61.03,61.16,61.02,61.12,15723.0,56.0244,56.1437,56.0152,56.107,15723.0
2019-10-18 11:10:00,61.11,61.2,61.1,61.16,11983.0,56.0978,56.1805,56.0887,56.1437,11983.0
2019-10-18 11:20:00,61.17,61.18,61.09,61.13,17068.0,56.1529,56.1621,56.0795,56.1162,17068.0
2019-10-18 11:30:00,61.14,61.17,61.06,61.12,34496.0,56.1254,56.1529,56.0519,56.107,34496.0
2019-10-18 11:40:00,61.12,61.12,60.94,60.97,16293.0,56.107,56.107,55.9418,55.9693,16293.0
2019-10-18 11:50:00,60.96,60.96,60.84,60.85,22473.0,55.9601,55.9601,55.85,55.8592,22473.0
2019-10-18 12:00:00,60.84,60.95,60.8,60.8,40564.0,55.85,55.951,55.8133,55.8133,40564.0
2019-10-18 12:10:00,60.8,60.85,60.65,60.68,33308.0,55.8133,55.8592,55.6756,55.7031,33308.0
2019-10-18 12:20:00,60.67,60.7,60.6,60.64,19205.0,55.6939,55.7215,55.6297,55.6664,19205.0
2019-10-18 12:30:00,60.63,60.69,60.61,60.65,17626.0,55.6572,55.7123,55.6389,55.6756,17626.0
2019-10-18 12:40:00,60.65,60.74,60.64,60.72,11275.0,55.6756,55.7582,55.6664,55.7398,11275.0
2019-10-18 12:50:00,60.73,60.76,60.68,60.71,12346.0,55.749,55.7765,55.7031,55.7306,12346.0
2019-10-18 13:00:00,60.71,60.8,60.69,60.8,13858.0,55.7306,55.8133,55.7123,55.8133,13858.0
2019-10-18 13:10:00,60.81,60.83,60.75,60.8,13760.0,55.8224,55.8408,55.7674,55.8133,13760.0
2019-10-18 13:20:00,60.8,60.82,60.74,60.77,13234.0,55.8133,55.8316,55.7582,55.7857,13234.0
2019-10-18 13:30:00,60.77,60.8,60.74,60.76,9653.0,55.7857,55.8133,55.7582,55.7765,9653.0
2019-10-18 13:40:00,60.76,60.87,60.73,60.85,17031.0,55.7765,55.8775,55.749,55.8592,17031.0
2019-10-18 13:50:00,60.86,61.0,60.86,60.92,25262.0,55.8683,55.9969,55.8683,55.9234,25262.0
2019-10-18 14:00:00,60.93,61.0,60.92,60.96,18609.0,55.9326,55.9969,55.9234,55.9601,18609.0
2019-10-18 14:10:00,60.97,60.99,60.92,60.96,27224.0,55.9693,55.9877,55.9234,55.9601,27224.0
2019-10-18 14:20:00,60.97,61.01,60.92,60.94,26535.0,55.9693,56.006,55.9234,55.9418,26535.0
2019-10-18 14:30:00,60.94,60.95,60.82,60.84,118641.0,55.9418,55.951,55.8316,55.85,118641.0
2019-10-18 14:40:00,60.84,60.84,60.66,60.68,31545.0,55.85,55.85,55.6847,55.7031,31545.0
2019-10-18 14:50:00,60.67,60.7,60.63,60.66,27312.0,55.6939,55.7215,55.6572,55.6847,27312.0
2019-10-18 15:00:00,60.67,60.72,60.65,60.7,30216.0,55.6939,55.7398,55.6756,55.7215,30216.0
2019-10-18 15:10:00,60.71,60.75,60.68,60.72,20775.0,55.7306,55.7674,55.7031,55.7398,20775.0
2019-10-18 15:20:00,60.73,60.76,60.7,60.75,34988.0,55.749,55.7765,55.7215,55.7674,34988.0
2019-10-18 15:30:00,60.76,60.84,60.75,60.79,57256.0,55.7765,55.85,55.7674,55.8041,57256.0
2019-10-18 15:40:00,60.79,60.82,60.74,60.78,68245.0,55.8041,55.8316,55.7582,55.7949,68245.0
2019-10-18 15:50:00,60.79,60.83,60.62,60.62,212157.0,55.8041,55.8408,55.648,55.648,212157.0
2019-10-21 09:30:00,61.6,61.6,60.3,60.76,149407.0,56.5477,56.5477,55.3543,55.7765,149407.0
2019-10-21 09:40:00,60.81,60.81,60.52,60.69,82929.0,55.8224,55.8224,55.5562,55.7123,82929.0
2019-10-21 09:50:00,60.71,60.79,60.55,60.61,37597.0,55.7306,55.8041,55.5838,55.6389,37597.0
2019-10-21 10:00:00,60.59,60.65,60.53,60.55,114160.0,55.6205,55.6756,55.5654,55.5838,114160.0
2019-10-21 10:10:00,60.55,60.55,60.3,60.4,96842.0,55.5838,55.5838,55.3543,55.4461,96842.0
2019-10-21 10:20:00,60.4,60.45,60.37,60.45,137680.0,55.4461,55.492,55.4185,55.492,137680.0
2019-10-21 10:30:00,60.45,60.76,60.41,60.75,105395.0,55.492,55.7765,55.4553,55.7674,105395.0
2019-10-21 10:40:00,60.76,60.77,60.57,60.59,128170.0,55.7765,55.7857,55.6021,55.6205,128170.0
2019-10-21 10:50:00,60.6,60.61,60.46,60.5,120427.0,55.6297,55.6389,55.5012,55.5379,120427.0
2019-10-21 11:00:00,60.52,60.55,60.43,60.46,59639.0,55.5562,55.5838,55.4736,55.5012,59639.0
2019-10-21 11:10:00,60.47,60.47,60.37,60.42,36086.0,55.5103,55.5103,55.4185,55.4644,36086.0
2019-10-21 11:20:00,60.43,60.62,60.4,60.59,17837.0,55.4736,55.648,55.4461,55.6205,17837.0
2019-10-21 11:30:00,60.6,60.62,60.56,60.58,29970.0,55.6297,55.648,55.593,55.6113,29970.0
2019-10-21 11:40:00,60.61,60.63,60.49,60.49,32425.0,55.6389,55.6572,55.5287,55.5287,32425.0
2019-10-21 11:50:00,60.5,60.6,60.49,60.56,19703.0,55.5379,55.6297,55.5287,55.593,19703.0
2019-10-21 12:00:00,60.54,60.64,60.52,60.6,26782.0,55.5746,55.6664,55.5562,55.6297,26782.0
2019-10-21 12:10:00,60.6,60.66,60.6,60.65,37542.0,55.6297,55.6847,55.6297,55.6756,37542.0
2019-10-21 12:20:00,60.65,60.69,60.61,60.65,33212.0,55.6756,55.7123,55.6389,55.6756,33212.0
2019-10-21 12:30:00,60.66,60.68,60.63,60.67,51351.0,55.6847,55.7031,55.6572,55.6939,51351.0
2019-10-21 12:40:00,60.67,60.72,60.64,60.68,27797.0,55.6939,55.7398,55.6664,55.7031,27797.0
2019-10-21 12:50:00,60.68,60.74,60.68,60.69,26412.0,55.7031,55.7582,55.7031,55.7123,26412.0
2019-10-21 13:00:00,60.7,60.73,60.67,60.69,18443.0,55.7215,55.749,55.6939,55.7123,18443.0
2019-10-21 13:10:00,60.7,60.73,60.67,60.68,16537.0,55.7215,55.749,55.6939,55.7031,16537.0
2019-10-21 13:20:00,60.67,60.73,60.65,60.73,11427.0,55.6939,55.749,55.6756,55.749,11427.0
2019-10-21 13:30:00,60.73,60.79,60.71,60.78,10228.0,55.749,55.8041,55.7306,55.7949,10228.0
2019-10-21 13:40:00,60.79,60.79,60.75,60.78,9724.0,55.8041,55.8041,55.7674,55.7949,9724.0
2019-10-21 13:50:00,60.78,60.79,60.72,60.74,17667.0,55.7949,55.8041,55.7398,55.7582,17667.0
2019-10-21 14:00:00,60.74,60.82,60.73,60.79,18599.0,55.7582,55.8316,55.749,55.8041,18599.0
2019-10-21 14:10:00,60.79,60.82,60.76,60.76,21131.0,55.8041,55.8316,55.7765,55.7765,21131.0
2019-10-21 14:20:00,60.77,60.78,60.72,60.72,14934.0,55.7857,55.7949,55.7398,55.7398,14934.0
2019-10-21 14:30:00,60.73,60.75,60.61,60.61,25635.0,55.749,55.7674,55.6389,55.6389,25635.0
2019-10-21 14:40:00,60.62,60.75,60.6,60.73,26781.0,55.648,55.7674,55.6297,55.749,26781.0
2019-10-21 14:50:00,60.73,60.76,60.7,60.72,13937.0,55.749,55.7765,55.7215,55.7398,13937.0
2019-10-21 15:00:00,60.72,60.76,60.68,60.71,22867.0,55.7398,55.7765,55.7031,55.7306,22867.0
2019-10-21 15:10:00,60.71,60.77,60.71,60.77,16586.0,55.7306,55.7857,55.7306,55.7857,16586.0
2019-10-21 15:20:00,60.76,60.77,60.7,60.74,21348.0,55.7765,55.7857,55.7215,55.7582,21348.0
2019-10-21 15:30:00,60.74,60.79,60.67,60.7,68899.0,55.7582,55.8041,55.6939,55.7215,68899.0
2019-10-21 15:40:00,60.69,60.72,60.66,60.69,31432.0,55.7123,55.7398,55.6847,55.7123,31432.0
2019-10-21 15:50:00,60.69,60.88,60.68,60.78,312867.0,55.7123,55.8867,55.7031,55.7949,312867.0
2019-10-22 09:30:00,60.93,61.23,60.83,60.91,53321.0,55.9326,56.208,55.8408,55.9142,53321.0
2019-10-22 09:40:00,60.91,61.08,60.73,61.08,54322.0,55.9142,56.0703,55.749,56.0703,54322.0
2019-10-22 09:50:00,61.06,61.09,60.97,60.98,29905.0,56.0519,56.0795,55.9693,55.9785,29905.0
2019-10-22 10:00:00,60.99,61.01,60.81,60.86,22822.0,55.9877,56.006,55.8224,55.8683,22822.0
2019-10-22 10:10:00,60.85,60.85,60.63,60.77,143184.0,55.8592,55.8592,55.6572,55.7857,143184.0
2019-10-22 10:20:00,60.74,60.8,60.71,60.79,29819.0,55.7582,55.8133,55.7306,55.8041,29819.0
2019-10-22 10:30:00,60.79,60.87,60.74,60.74,28814.0,55.8041,55.8775,55.7582,55.7582,28814.0
2019-10-22 10:40:00,60.75,60.79,60.7,60.7,19590.0,55.7674,55.8041,55.7215,55.7215,19590.0
2019-10-22 10:50:00,60.71,60.79,60.71,60.75,19608.0,55.7306,55.8041,55.7306,55.7674,19608.0
2019-10-22 11:00:00,60.74,60.76,60.64,60.69,26991.0,55.7582,55.7765,55.6664,55.7123,26991.0
2019-10-22 11:10:00,60.68,60.68,60.58,60.65,39804.0,55.7031,55.7031,55.6113,55.6756,39804.0
2019-10-22 11:20:00,60.65,60.68,60.55,60.55,79750.0,55.6756,55.7031,55.5838,55.5838,79750.0
2019-10-22 11:30:00,60.55,60.61,60.53,60.55,25130.0,55.5838,55.6389,55.5654,55.5838,25130.0
2019-10-22 11:40:00,60.56,60.59,60.49,60.53,54522.0,55.593,55.6205,55.5287,55.5654,54522.0
2019-10-22 11:50:00,60.53,60.55,60.41,60.43,26509.0,55.5654,55.5838,55.4553,55.4736,26509.0
2019-10-22 12:00:00,60.43,60.62,60.43,60.62,27179.0,55.4736,55.648,55.4736,55.648,27179.0
2019-10-22 12:10:00,60.63,60.65,60.58,60.65,19964.0,55.6572,55.6756,55.6113,55.6756,19964.0
2019-10-22 12:20:00,60.65,60.7,60.6,60.67,20401.0,55.6756,55.7215,55.6297,55.6939,20401.0
2019-10-22 12:30:00,60.67,60.67,60.52,60.52,27767.0,55.6939,55.6939,55.5562,55.5562,27767.0
2019-10-22 12:40:00,60.54,60.63,60.53,60.61,20600.0,55.5746,55.6572,55.5654,55.6389,20600.0
2019-10-22 12:50:00,60.59,60.59,60.49,60.53,18945.0,55.6205,55.6205,55.5287,55.5654,18945.0
2019-10-22 13:00:00,60.53,60.55,60.47,60.48,32591.0,55.5654,55.5838,55.5103,55.5195,32591.0
2019-10-22 13:10:00,60.46,60.47,60.34,60.35,28206.0,55.5012,55.5103,55.391,55.4002,28206.0
2019-10-22 13:20:00,60.35,60.41,60.34,60.37,24274.0,55.4002,55.4553,55.391,55.4185,24274.0
2019-10-22 13:30:00,60.36,60.38,60.23,60.23,40483.0,55.4094,55.4277,55.29,55.29,40483.0
2019-10-22 13:40:00,60.23,60.25,60.13,60.15,48698.0,55.29,55.3084,55.1982,55.2166,48698.0
2019-10-22 13:50:00,60.15,60.16,60.0,60.03,76398.0,55.2166,55.2258,55.0789,55.1064,76398.0
2019-10-22 14:00:00,60.02,60.13,60.02,60.11,44968.0,55.0972,55.1982,55.0972,55.1799,44968.0
2019-10-22 14:10:00,60.11,60.17,60.09,60.12,47463.0,55.1799,55.2349,55.1615,55.189,47463.0
2019-10-22 14:20:00,60.12,60.13,59.96,60.0,63368.0,55.189,55.1982,55.0422,55.0789,63368.0
2019-10-22 14:30:00,60.01,60.02,59.92,60.02,52949.0,55.0881,55.0972,55.0054,55.0972,52949.0
2019-10-22 14:40:00,60.02,60.03,59.95,59.99,103474.0,55.0972,55.1064,55.033,55.0697,103474.0
2019-10-22 14:50:00,59.98,59.98,59.8,59.8,50811.0,55.0605,55.0605,54.8953,54.8953,50811.0
2019-10-22 15:00:00,59.8,59.82,59.7,59.78,90357.0,54.8953,54.9136,54.8035,54.8769,90357.0
2019-10-22 15:10:00,59.77,59.82,59.73,59.77,47838.0,54.8677,54.9136,54.831,54.8677,47838.0
2019-10-22 15:20:00,59.76,59.86,59.73,59.85,45261.0,54.8586,54.9504,54.831,54.9412,45261.0
2019-10-22 15:30:00,59.84,59.92,59.83,59.89,35277.0,54.932,55.0054,54.9228,54.9779,35277.0
2019-10-22 15:40:00,59.89,59.95,59.8,59.85,132417.0,54.9779,55.033,54.8953,54.9412,132417.0
2019-10-22 15:50:00,59.85,59.96,59.84,59.9,243278.0,54.9412,55.0422,54.932,54.9871,243278.0
2019-10-23 09:30:00,59.97,59.97,59.59,59.85,58581.0,55.0513,55.0513,54.7025,54.9412,58581.0
2019-10-23 09:40:00,59.84,59.96,59.84,59.88,22612.0,54.932,55.0422,54.932,54.9687,22612.0
2019-10-23 09:50:00,59.88,59.95,59.74,59.86,27545.0,54.9687,55.033,54.8402,54.9504,27545.0
2019-10-23 10:00:00,59.86,59.88,59.75,59.79,49141.0,54.9504,54.9687,54.8494,54.8861,49141.0
2019-10-23 10:10:00,59.8,59.9,59.77,59.89,45892.0,54.8953,54.9871,54.8677,54.9779,45892.0
2019-10-23 10:20:00,59.89,59.93,59.87,59.89,15648.0,54.9779,55.0146,54.9595,54.9779,15648.0
2019-10-23 10:30:00,59.89,59.92,59.81,59.85,27374.0,54.9779,55.0054,54.9045,54.9412,27374.0
2019-10-23 10:40:00,59.84,59.9,59.8,59.89,32206.0,54.932,54.9871,54.8953,54.9779,32206.0
2019-10-23 10:50:00,59.89,59.89,59.8,59.8,51329.0,54.9779,54.9779,54.8953,54.8953,51329.0
2019-10-23 11:00:00,59.8,59.88,59.76,59.88,66628.0,54.8953,54.9687,54.8586,54.9687,66628.0
2019-10-23 11:10:00,59.87,60.08,59.87,60.02,137927.0,54.9595,55.1523,54.9595,55.0972,137927.0
2019-10-23 11:20:00,60.01,60.24,60.01,60.21,62855.0,55.0881,55.2992,55.0881,55.2717,62855.0
2019-10-23 11:30:00,60.22,60.34,60.16,60.31,50909.0,55.2808,55.391,55.2258,55.3635,50909.0
2019-10-23 11:40:00,60.32,60.35,60.29,60.3,23264.0,55.3726,55.4002,55.3451,55.3543,23264.0
2019-10-23 11:50:00,60.31,60.37,60.25,60.33,70755.0,55.3635,55.4185,55.3084,55.3818,70755.0
2019-10-23 12:00:00,60.33,60.35,60.14,60.15,85782.0,55.3818,55.4002,55.2074,55.2166,85782.0
2019-10-23 12:10:00,60.14,60.19,60.12,60.19,21024.0,55.2074,55.2533,55.189,55.2533,21024.0
2019-10-23 12:20:00,60.2,60.2,60.13,60.2,18374.0,55.2625,55.2625,55.1982,55.2625,18374.0
2019-10-23 12:30:00,60.19,60.3,60.19,60.28,29446.0,55.2533,55.3543,55.2533,55.3359,29446.0
2019-10-23 12:40:00,60.28,60.31,60.23,60.3,17099.0,55.3359,55.3635,55.29,55.3543,17099.0
2019-10-23 12:50:00,60.3,60.32,60.27,60.29,18031.0,55.3543,55.3726,55.3267,55.3451,18031.0
2019-10-23 13:00:00,60.29,60.35,60.27,60.33,18124.0,55.3451,55.4002,55.3267,55.3818,18124.0
2019-10-23 13:10:00,60.34,60.35,60.26,60.27,23470.0,55.391,55.4002,55.3176,55.3267,23470.0
2019-10-23 13:20:00,60.27,60.27,60.16,60.17,16917.0,55.3267,55.3267,55.2258,55.2349,16917.0
2019-10-23 13:30:00,60.17,60.19,60.12,60.12,20615.0,55.2349,55.2533,55.189,55.189,20615.0
2019-10-23 13:40:00,60.13,60.13,60.09,60.11,54277.0,55.1982,55.1982,55.1615,55.1799,54277.0
2019-10-23 13:50:00,60.11,60.12,60.1,60.11,10210.0,55.1799,55.189,55.1707,55.1799,10210.0
2019-10-23 14:00:00,60.1,60.11,60.05,60.07,16699.0,55.1707,55.1799,55.1248,55.1431,16699.0
2019-10-23 14:10:00,60.07,60.09,59.97,59.98,25943.0,55.1431,55.1615,55.0513,55.0605,25943.0
2019-10-23 14:20:00,59.98,60.03,59.96,60.0,50207.0,55.0605,55.1064,55.0422,55.0789,50207.0
2019-10-23 14:30:00,60.0,60.04,59.95,59.98,28588.0,55.0789,55.1156,55.033,55.0605,28588.0
2019-10-23 14:40:00,59.98,60.0,59.97,59.99,14212.0,55.0605,55.0789,55.0513,55.0697,14212.0
2019-10-23 14:50:00,59.99,60.01,59.98,59.98,27585.0,55.0697,55.0881,55.0605,55.0605,27585.0
2019-10-23 15:00:00,59.99,60.0,59.92,59.98,38731.0,55.0697,55.0789,55.0054,55.0605,38731.0
2019-10-23 15:10:00,59.99,60.04,59.95,60.0,73919.0,55.0697,55.1156,55.033,55.0789,73919.0
2019-10-23 15:20:00,59.99,60.09,59.99,60.08,69792.0,55.0697,55.1615,55.0697,55.1523,69792.0
2019-10-23 15:30:00,60.09,60.1,59.99,59.99,70626.0,55.1615,55.1707,55.0697,55.0697,70626.0
2019-10-23 15:40:00,60.0,60.09,59.99,60.05,195077.0,55.0789,55.1615,55.0697,55.1248,195077.0
2019-10-23 15:50:00,60.05,60.37,60.04,60.35,213425.0,55.1248,55.4185,55.1156,55.4002,213425.0
2019-10-24 09:30:00,60.86,61.0,60.24,60.93,140482.0,55.8683,55.9969,55.2992,55.9326,140482.0
2019-10-24 09:40:00,60.96,60.96,60.79,60.88,28248.0,55.9601,55.9601,55.8041,55.8867,28248.0
2019-10-24 09:50:00,60.88,60.89,60.53,60.56,17081.0,55.8867,55.8959,55.5654,55.593,17081.0
2019-10-24 10:00:00,60.56,60.67,60.45,60.48,32096.0,55.593,55.6939,55.492,55.5195,32096.0
2019-10-24 10:10:00,60.47,60.48,60.27,60.27,22891.0,55.5103,55.5195,55.3267,55.3267,22891.0
2019-10-24 10:20:00,60.3,60.34,60.19,60.26,17787.0,55.3543,55.391,55.2533,55.3176,17787.0
2019-10-24 10:30:00,60.24,60.38,60.18,60.38,27753.0,55.2992,55.4277,55.2441,55.4277,27753.0
2019-10-24 10:40:00,60.38,60.49,60.33,60.41,30046.0,55.4277,55.5287,55.3818,55.4553,30046.0
2019-10-24 10:50:00,60.41,60.47,60.37,60.44,18396.0,55.4553,55.5103,55.4185,55.4828,18396.0
2019-10-24 11:00:00,60.46,60.58,60.44,60.54,30199.0,55.5012,55.6113,55.4828,55.5746,30199.0
2019-10-24 11:10:00,60.55,60.63,60.55,60.59,38374.0,55.5838,55.6572,55.5838,55.6205,38374.0
2019-10-24 11:20:00,60.59,60.67,60.58,60.67,23074.0,55.6205,55.6939,55.6113,55.6939,23074.0
2019-10-24 11:30:00,60.67,60.77,60.67,60.71,68141.0,55.6939,55.7857,55.6939,55.7306,68141.0
2019-10-24 11:40:00,60.72,60.77,60.68,60.72,15983.0,55.7398,55.7857,55.7031,55.7398,15983.0
2019-10-24 11:50:00,60.72,60.75,60.64,60.74,28933.0,55.7398,55.7674,55.6664,55.7582,28933.0
2019-10-24 12:00:00,60.74,60.75,60.53,60.57,25787.0,55.7582,55.7674,55.5654,55.6021,25787.0
2019-10-24 12:10:00,60.55,60.56,60.32,60.38,29835.0,55.5838,55.593,55.3726,55.4277,29835.0
2019-10-24 12:20:00,60.38,60.4,60.29,60.37,14210.0,55.4277,55.4461,55.3451,55.4185,14210.0
2019-10-24 12:30:00,60.39,60.48,60.39,60.48,59305.0,55.4369,55.5195,55.4369,55.5195,59305.0
2019-10-24 12:40:00,60.48,60.49,60.43,60.48,46597.0,55.5195,55.5287,55.4736,55.5195,46597.0
2019-10-24 12:50:00,60.48,60.49,60.36,60.39,15326.0,55.5195,55.5287,55.4094,55.4369,15326.0
2019-10-24 13:00:00,60.4,60.4,60.29,60.3,8513.0,55.4461,55.4461,55.3451,55.3543,8513.0
2019-10-24 13:10:00,60.3,60.47,60.27,60.37,81077.0,55.3543,55.5103,55.3267,55.4185,81077.0
2019-10-24 13:20:00,60.36,60.36,60.29,60.32,44055.0,55.4094,55.4094,55.3451,55.3726,44055.0
2019-10-24 13:30:00,60.32,60.34,60.24,60.29,12125.0,55.3726,55.391,55.2992,55.3451,12125.0
2019-10-24 13:40:00,60.29,60.33,60.25,60.32,12000.0,55.3451,55.3818,55.3084,55.3726,12000.0
2019-10-24 13:50:00,60.29,60.34,60.26,60.33,26328.0,55.3451,55.391,55.3176,55.3818,26328.0
2019-10-24 14:00:00,60.33,60.36,60.28,60.3,35356.0,55.3818,55.4094,55.3359,55.3543,35356.0
2019-10-24 14:10:00,60.3,60.33,60.27,60.3,23738.0,55.3543,55.3818,55.3267,55.3543,23738.0
2019-10-24 14:20:00,60.3,60.32,60.23,60.31,20298.0,55.3543,55.3726,55.29,55.3635,20298.0
2019-10-24 14:30:00,60.31,60.45,60.3,60.44,16657.0,55.3635,55.492,55.3543,55.4828,16657.0
2019-10-24 14:40:00,60.44,60.53,60.43,60.53,15246.0,55.4828,55.5654,55.4736,55.5654,15246.0
2019-10-24 14:50:00,60.53,60.56,60.5,60.51,15770.0,55.5654,55.593,55.5379,55.5471,15770.0
2019-10-24 15:00:00,60.51,60.57,60.51,60.54,16133.0,55.5471,55.6021,55.5471,55.5746,16133.0
2019-10-24 15:10:00,60.53,60.59,60.5,60.59,24003.0,55.5654,55.6205,55.5379,55.6205,24003.0
2019-10-24 15:20:00,60.59,60.63,60.56,60.58,33741.0,55.6205,55.6572,55.593,55.6113,33741.0
2019-10-24 15:30:00,60.58,60.64,60.54,60.61,53055.0,55.6113,55.6664,55.5746,55.6389,53055.0
2019-10-24 15:40:00,60.62,60.62,60.51,60.55,45932.0,55.648,55.648,55.5471,55.5838,45932.0
2019-10-24 15:50:00,60.55,60.62,60.47,60.5,140785.0,55.5838,55.648,55.5103,55.5379,140785.0
2019-10-25 09:30:00,60.51,60.61,60.27,60.39,85259.0,55.5471,55.6389,55.3267,55.4369,85259.0
2019-10-25 09:40:00,60.39,60.65,60.39,60.53,18159.0,55.4369,55.6756,55.4369,55.5654,18159.0
2019-10-25 09:50:00,60.55,60.64,60.44,60.44,12086.0,55.5838,55.6664,55.4828,55.4828,12086.0
2019-10-25 10:00:00,60.47,60.67,60.47,60.66,17162.0,55.5103,55.6939,55.5103,55.6847,17162.0
2019-10-25 10:10:00,60.66,60.73,60.59,60.67,19113.0,55.6847,55.749,55.6205,55.6939,19113.0
2019-10-25 10:20:00,60.67,60.72,60.63,60.66,74783.0,55.6939,55.7398,55.6572,55.6847,74783.0
2019-10-25 10:30:00,60.66,60.68,60.51,60.62,35440.0,55.6847,55.7031,55.5471,55.648,35440.0
2019-10-25 10:40:00,60.61,60.72,60.54,60.71,29033.0,55.6389,55.7398,55.5746,55.7306,29033.0
2019-10-25 10:50:00,60.71,60.72,60.64,60.68,18270.0,55.7306,55.7398,55.6664,55.7031,18270.0
2019-10-25 11:00:00,60.68,60.83,60.68,60.75,17241.0,55.7031,55.8408,55.7031,55.7674,17241.0
2019-10-25 11:10:00,60.78,60.9,60.77,60.89,21856.0,55.7949,55.9051,55.7857,55.8959,21856.0
2019-10-25 11:20:00,60.88,60.9,60.79,60.82,120651.0,55.8867,55.9051,55.8041,55.8316,120651.0
2019-10-25 11:30:00,60.82,60.83,60.72,60.73,32256.0,55.8316,55.8408,55.7398,55.749,32256.0
2019-10-25 11:40:00,60.73,60.79,60.72,60.75,24053.0,55.749,55.8041,55.7398,55.7674,24053.0
2019-10-25 11:50:00,60.75,60.77,60.68,60.68,16851.0,55.7674,55.7857,55.7031,55.7031,16851.0
2019-10-25 12:00:00,60.68,60.7,60.57,60.59,23259.0,55.7031,55.7215,55.6021,55.6205,23259.0
2019-10-25 12:10:00,60.59,60.62,60.55,60.6,12015.0,55.6205,55.648,55.5838,55.6297,12015.0
2019-10-25 12:20:00,60.6,60.6,60.5,60.56,62729.0,55.6297,55.6297,55.5379,55.593,62729.0
2019-10-25 12:30:00,60.57,60.6,60.51,60.51,103032.0,55.6021,55.6297,55.5471,55.5471,103032.0
2019-10-25 12:40:00,60.52,60.57,60.46,60.51,72903.0,55.5562,55.6021,55.5012,55.5471,72903.0
2019-10-25 12:50:00,60.51,60.51,60.43,60.45,63905.0,55.5471,55.5471,55.4736,55.492,63905.0
2019-10-25 13:00:00,60.45,60.54,60.43,60.54,62859.0,55.492,55.5746,55.4736,55.5746,62859.0
2019-10-25 13:10:00,60.54,60.6,60.53,60.56,38507.0,55.5746,55.6297,55.5654,55.593,38507.0
2019-10-25 13:20:00,60.56,60.64,60.49,60.59,112019.0,55.593,55.6664,55.5287,55.6205,112019.0
2019-10-25 13:30:00,60.6,60.76,60.59,60.74,77659.0,55.6297,55.7765,55.6205,55.7582,77659.0
2019-10-25 13:40:00,60.72,60.72,60.58,60.62,109135.0,55.7398,55.7398,55.6113,55.648,109135.0
2019-10-25 13:50:00,60.62,60.63,60.59,60.62,29072.0,55.648,55.6572,55.6205,55.648,29072.0
2019-10-25 14:00:00,60.62,60.62,60.54,60.59,32318.0,55.648,55.648,55.5746,55.6205,32318.0
2019-10-25 14:10:00,60.59,60.63,60.59,60.61,38987.0,55.6205,55.6572,55.6205,55.6389,38987.0
2019-10-25 14:20:00,60.61,60.68,60.57,60.59,86103.0,55.6389,55.7031,55.6021,55.6205,86103.0
2019-10-25 14:30:00,60.59,60.59,60.47,60.49,41679.0,55.6205,55.6205,55.5103,55.5287,41679.0
2019-10-25 14:40:00,60.49,60.53,60.48,60.5,40155.0,55.5287,55.5654,55.5195,55.5379,40155.0
2019-10-25 14:50:00,60.5,60.55,60.48,60.49,42040.0,55.5379,55.5838,55.5195,55.5287,42040.0
2019-10-25 15:00:00,60.48,60.63,60.47,60.51,47845.0,55.5195,55.6572,55.5103,55.5471,47845.0
2019-10-25 15:10:00,60.52,60.54,60.47,60.47,31066.0,55.5562,55.5746,55.5103,55.5103,31066.0
2019-10-25 15:20:00,60.46,60.5,60.44,60.47,36843.0,55.5012,55.5379,55.4828,55.5103,36843.0
2019-10-25 15:30:00,60.48,60.5,60.38,60.38,61318.0,55.5195,55.5379,55.4277,55.4277,61318.0
2019-10-25 15:40:00,60.39,60.46,60.37,60.38,77464.0,55.4369,55.5012,55.4185,55.4277,77464.0
2019-10-25 15:50:00,60.38,60.51,60.32,60.45,284968.0,55.4277,55.5471,55.3726,55.492,284968.0
2019-10-28 09:30:00,60.44,60.68,60.2,60.39,83614.0,55.4828,55.7031,55.2625,55.4369,83614.0
2019-10-28 09:40:00,60.41,60.67,60.32,60.58,54317.0,55.4553,55.6939,55.3726,55.6113,54317.0
2019-10-28 09:50:00,60.56,60.66,60.37,60.66,125831.0,55.593,55.6847,55.4185,55.6847,125831.0
2019-10-28 10:00:00,60.67,60.68,60.52,60.53,28895.0,55.6939,55.7031,55.5562,55.5654,28895.0
2019-10-28 10:10:00,60.51,60.56,60.36,60.47,163534.0,55.5471,55.593,55.4094,55.5103,163534.0
2019-10-28 10:20:00,60.48,60.69,60.46,60.68,23069.0,55.5195,55.7123,55.5012,55.7031,23069.0
2019-10-28 10:30:00,60.69,60.88,60.69,60.75,47872.0,55.7123,55.8867,55.7123,55.7674,47872.0
2019-10-28 10:40:00,60.75,60.85,60.72,60.72,26851.0,55.7674,55.8592,55.7398,55.7398,26851.0
2019-10-28 10:50:00,60.72,60.76,60.64,60.71,23408.0,55.7398,55.7765,55.6664,55.7306,23408.0
2019-10-28 11:00:00,60.71,60.73,60.55,60.57,25136.0,55.7306,55.749,55.5838,55.6021,25136.0
2019-10-28 11:10:00,60.58,60.64,60.52,60.59,21877.0,55.6113,55.6664,55.5562,55.6205,21877.0
2019-10-28 11:20:00,60.6,60.63,60.51,60.55,31256.0,55.6297,55.6572,55.5471,55.5838,31256.0
2019-10-28 11:30:00,60.57,60.65,60.53,60.57,21395.0,55.6021,55.6756,55.5654,55.6021,21395.0
2019-10-28 11:40:00,60.57,60.68,60.56,60.62,38959.0,55.6021,55.7031,55.593,55.648,38959.0
2019-10-28 11:50:00,60.62,60.64,60.56,60.61,31100.0,55.648,55.6664,55.593,55.6389,31100.0
2019-10-28 12:00:00,60.61,60.76,60.58,60.73,50104.0,55.6389,55.7765,55.6113,55.749,50104.0
2019-10-28 12:10:00,60.73,60.78,60.67,60.75,29344.0,55.749,55.7949,55.6939,55.7674,29344.0
2019-10-28 12:20:00,60.76,60.77,60.69,60.7,95164.0,55.7765,55.7857,55.7123,55.7215,95164.0
2019-10-28 12:30:00,60.7,60.82,60.68,60.81,41391.0,55.7215,55.8316,55.7031,55.8224,41391.0
2019-10-28 12:40:00,60.81,60.89,60.79,60.79,26134.0,55.8224,55.8959,55.8041,55.8041,26134.0
2019-10-28 12:50:00,60.8,60.83,60.76,60.78,17617.0,55.8133,55.8408,55.7765,55.7949,17617.0
2019-10-28 13:00:00,60.78,60.79,60.73,60.73,19761.0,55.7949,55.8041,55.749,55.749,19761.0
2019-10-28 13:10:00,60.73,60.8,60.72,60.78,16377.0,55.749,55.8133,55.7398,55.7949,16377.0
2019-10-28 13:20:00,60.79,60.82,60.77,60.8,33546.0,55.8041,55.8316,55.7857,55.8133,33546.0
2019-10-28 13:30:00,60.79,60.79,60.67,60.76,27554.0,55.8041,55.8041,55.6939,55.7765,27554.0
2019-10-28 13:40:00,60.76,60.77,60.72,60.72,14801.0,55.7765,55.7857,55.7398,55.7398,14801.0
2019-10-28 13:50:00,60.71,60.78,60.71,60.78,40754.0,55.7306,55.7949,55.7306,55.7949,40754.0
2019-10-28 14:00:00,60.78,60.85,60.74,60.84,50497.0,55.7949,55.8592,55.7582,55.85,50497.0
2019-10-28 14:10:00,60.84,60.86,60.77,60.8,36236.0,55.85,55.8683,55.7857,55.8133,36236.0
2019-10-28 14:20:00,60.8,60.81,60.73,60.79,29184.0,55.8133,55.8224,55.749,55.8041,29184.0
2019-10-28 14:30:00,60.79,60.82,60.79,60.81,23148.0,55.8041,55.8316,55.8041,55.8224,23148.0
2019-10-28 14:40:00,60.81,60.83,60.76,60.82,156452.0,55.8224,55.8408,55.7765,55.8316,156452.0
2019-10-28 14:50:00,60.81,60.83,60.74,60.8,74807.0,55.8224,55.8408,55.7582,55.8133,74807.0
2019-10-28 15:00:00,60.8,60.8,60.73,60.77,26325.0,55.8133,55.8133,55.749,55.7857,26325.0
2019-10-28 15:10:00,60.76,60.79,60.71,60.75,24906.0,55.7765,55.8041,55.7306,55.7674,24906.0
2019-10-28 15:20:00,60.75,60.77,60.67,60.68,36891.0,55.7674,55.7857,55.6939,55.7031,36891.0
2019-10-28 15:30:00,60.69,60.74,60.65,60.72,97549.0,55.7123,55.7582,55.6756,55.7398,97549.0
2019-10-28 15:40:00,60.72,60.72,60.66,60.72,80965.0,55.7398,55.7398,55.6847,55.7398,80965.0
2019-10-28 15:50:00,60.72,60.74,60.62,60.67,187036.0,55.7398,55.7582,55.648,55.6939,187036.0
2019-10-29 09:30:00,60.77,60.77,60.51,60.67,41005.0,55.7857,55.7857,55.5471,55.6939,41005.0
2019-10-29 09:40:00,60.64,60.73,60.53,60.54,24068.0,55.6664,55.749,55.5654,55.5746,24068.0
2019-10-29 09:50:00,60.55,60.63,60.48,60.63,57904.0,55.5838,55.6572,55.5195,55.6572,57904.0
2019-10-29 10:00:00,60.64,60.8,60.57,60.63,75416.0,55.6664,55.8133,55.6021,55.6572,75416.0
2019-10-29 10:10:00,60.62,60.71,60.37,60.42,53723.0,55.648,55.7306,55.4185,55.4644,53723.0
2019-10-29 10:20:00,60.42,60.61,60.4,60.59,23148.0,55.4644,55.6389,55.4461,55.6205,23148.0
2019-10-29 10:30:00,60.6,60.75,60.6,60.75,43354.0,55.6297,55.7674,55.6297,55.7674,43354.0
2019-10-29 10:40:00,60.77,60.81,60.71,60.78,48784.0,55.7857,55.8224,55.7306,55.7949,48784.0
2019-10-29 10:50:00,60.77,60.99,60.75,60.95,106163.0,55.7857,55.9877,55.7674,55.951,106163.0
2019-10-29 11:00:00,60.95,61.0,60.86,60.94,79869.0,55.951,55.9969,55.8683,55.9418,79869.0
2019-10-29 11:10:00,60.92,60.95,60.8,60.84,47507.0,55.9234,55.951,55.8133,55.85,47507.0
2019-10-29 11:20:00,60.83,60.93,60.77,60.91,24713.0,55.8408,55.9326,55.7857,55.9142,24713.0
2019-10-29 11:30:00,60.93,60.94,60.79,60.87,29123.0,55.9326,55.9418,55.8041,55.8775,29123.0
2019-10-29 11:40:00,60.86,60.93,60.83,60.9,20816.0,55.8683,55.9326,55.8408,55.9051,20816.0
2019-10-29 11:50:00,60.9,60.99,60.79,60.87,64314.0,55.9051,55.9877,55.8041,55.8775,64314.0
2019-10-29 12:00:00,60.86,60.91,60.79,60.83,44337.0,55.8683,55.9142,55.8041,55.8408,44337.0
2019-10-29 12:10:00,60.84,60.91,60.81,60.88,62326.0,55.85,55.9142,55.8224,55.8867,62326.0
2019-10-29 12:20:00,60.87,61.05,60.84,61.01,166961.0,55.8775,56.0428,55.85,56.006,166961.0
2019-10-29 12:30:00,61.01,61.11,60.92,60.93,91682.0,56.006,56.0978,55.9234,55.9326,91682.0
2019-10-29 12:40:00,60.92,60.96,60.82,60.84,45845.0,55.9234,55.9601,55.8316,55.85,45845.0
2019-10-29 12:50:00,60.85,60.85,60.77,60.8,15297.0,55.8592,55.8592,55.7857,55.8133,15297.0
2019-10-29 13:00:00,60.8,60.89,60.75,60.88,33065.0,55.8133,55.8959,55.7674,55.8867,33065.0
2019-10-29 13:10:00,60.88,60.91,60.75,60.75,75984.0,55.8867,55.9142,55.7674,55.7674,75984.0
2019-10-29 13:20:00,60.76,60.76,60.64,60.75,32435.0,55.7765,55.7765,55.6664,55.7674,32435.0
2019-10-29 13:30:00,60.74,60.77,60.67,60.68,40576.0,55.7582,55.7857,55.6939,55.7031,40576.0
2019-10-29 13:40:00,60.67,60.77,60.66,60.72,38922.0,55.6939,55.7857,55.6847,55.7398,38922.0
2019-10-29 13:50:00,60.72,60.75,60.69,60.7,18780.0,55.7398,55.7674,55.7123,55.7215,18780.0
2019-10-29 14:00:00,60.69,60.7,60.56,60.62,26436.0,55.7123,55.7215,55.593,55.648,26436.0
2019-10-29 14:10:00,60.63,60.69,60.59,60.65,28033.0,55.6572,55.7123,55.6205,55.6756,28033.0
2019-10-29 14:20:00,60.64,60.72,60.62,60.64,33531.0,55.6664,55.7398,55.648,55.6664,33531.0
2019-10-29 14:30:00,60.64,60.75,60.62,60.73,101318.0,55.6664,55.7674,55.648,55.749,101318.0
2019-10-29 14:40:00,60.73,60.75,60.62,60.63,38156.0,55.749,55.7674,55.648,55.6572,38156.0
2019-10-29 14:50:00,60.63,60.69,60.6,60.6,63413.0,55.6572,55.7123,55.6297,55.6297,63413.0
2019-10-29 15:00:00,60.6,60.72,60.59,60.71,42736.0,55.6297,55.7398,55.6205,55.7306,42736.0
2019-10-29 15:10:00,60.71,60.73,60.59,60.61,83987.0,55.7306,55.749,55.6205,55.6389,83987.0
2019-10-29 15:20:00,60.61,60.66,60.44,60.48,109643.0,55.6389,55.6847,55.4828,55.5195,109643.0
2019-10-29 15:30:00,60.48,60.64,60.48,60.58,51707.0,55.5195,55.6664,55.5195,55.6113,51707.0
2019-10-29 15:40:00,60.58,60.64,60.56,60.63,64350.0,55.6113,55.6664,55.593,55.6572,64350.0
2019-10-29 15:50:00,60.63,60.65,60.39,60.42,396128.0,55.6572,55.6756,55.4369,55.4644,396128.0
2019-10-30 09:30:00,60.8,60.87,60.31,60.55,71840.0,55.8133,55.8775,55.3635,55.5838,71840.0
2019-10-30 09:40:00,60.53,60.6,60.45,60.51,96399.0,55.5654,55.6297,55.492,55.5471,96399.0
2019-10-30 09:50:00,60.49,60.51,60.26,60.27,41053.0,55.5287,55.5471,55.3176,55.3267,41053.0
2019-10-30 10:00:00,60.3,60.31,60.07,60.2,43973.0,55.3543,55.3635,55.1431,55.2625,43973.0
2019-10-30 10:10:00,60.19,60.28,59.97,60.24,62263.0,55.2533,55.3359,55.0513,55.2992,62263.0
2019-10-30 10:20:00,60.25,60.26,60.17,60.2,71429.0,55.3084,55.3176,55.2349,55.2625,71429.0
2019-10-30 10:30:00,60.2,60.29,60.1,60.28,36492.0,55.2625,55.3451,55.1707,55.3359,36492.0
2019-10-30 10:40:00,60.28,60.36,60.24,60.31,35874.0,55.3359,55.4094,55.2992,55.3635,35874.0
2019-10-30 10:50:00,60.32,60.34,60.26,60.32,24644.0,55.3726,55.391,55.3176,55.3726,24644.0
2019-10-30 11:00:00,60.31,60.34,60.21,60.28,34779.0,55.3635,55.391,55.2717,55.3359,34779.0
2019-10-30 11:10:00,60.29,60.32,60.22,60.3,32597.0,55.3451,55.3726,55.2808,55.3543,32597.0
2019-10-30 11:20:00,60.3,60.3,60.19,60.28,53886.0,55.3543,55.3543,55.2533,55.3359,53886.0
2019-10-30 11:30:00,60.29,60.29,60.13,60.18,59240.0,55.3451,55.3451,55.1982,55.2441,59240.0
2019-10-30 11:40:00,60.18,60.23,60.05,60.09,56433.0,55.2441,55.29,55.1248,55.1615,56433.0
2019-10-30 11:50:00,60.08,60.19,60.05,60.14,27926.0,55.1523,55.2533,55.1248,55.2074,27926.0
2019-10-30 12:00:00,60.14,60.17,60.1,60.12,24105.0,55.2074,55.2349,55.1707,55.189,24105.0
2019-10-30 12:10:00,60.12,60.17,60.09,60.1,25775.0,55.189,55.2349,55.1615,55.1707,25775.0
2019-10-30 12:20:00,60.1,60.1,60.04,60.05,22752.0,55.1707,55.1707,55.1156,55.1248,22752.0
2019-10-30 12:30:00,60.06,60.16,60.04,60.13,39393.0,55.134,55.2258,55.1156,55.1982,39393.0
2019-10-30 12:40:00,60.11,60.12,59.99,59.99,27402.0,55.1799,55.189,55.0697,55.0697,27402.0
2019-10-30 12:50:00,60.0,60.06,59.99,60.05,38629.0,55.0789,55.134,55.0697,55.1248,38629.0
2019-10-30 13:00:00,60.05,60.15,60.02,60.03,35767.0,55.1248,55.2166,55.0972,55.1064,35767.0
2019-10-30 13:10:00,60.02,60.03,59.96,60.0,36727.0,55.0972,55.1064,55.0422,55.0789,36727.0
2019-10-30 13:20:00,60.01,60.01,59.97,59.98,37804.0,55.0881,55.0881,55.0513,55.0605,37804.0
2019-10-30 13:30:00,59.99,60.11,59.98,60.05,46775.0,55.0697,55.1799,55.0605,55.1248,46775.0
2019-10-30 13:40:00,60.06,60.07,59.92,59.95,73429.0,55.134,55.1431,55.0054,55.033,73429.0
2019-10-30 13:50:00,59.94,59.99,59.85,59.88,32137.0,55.0238,55.0697,54.9412,54.9687,32137.0
2019-10-30 14:00:00,59.86,59.98,59.75,59.76,33822.0,54.9504,55.0605,54.8494,54.8586,33822.0
2019-10-30 14:10:00,59.75,59.98,59.75,59.94,43668.0,54.8494,55.0605,54.8494,55.0238,43668.0
2019-10-30 14:20:00,59.95,59.97,59.88,59.91,46543.0,55.033,55.0513,54.9687,54.9963,46543.0
2019-10-30 14:30:00,59.9,59.91,59.79,59.82,57351.0,54.9871,54.9963,54.8861,54.9136,57351.0
2019-10-30 14:40:00,59.83,59.91,59.79,59.9,55824.0,54.9228,54.9963,54.8861,54.9871,55824.0
2019-10-30 14:50:00,59.91,60.02,59.91,60.02,74115.0,54.9963,55.0972,54.9963,55.0972,74115.0
2019-10-30 15:00:00,60.02,60.13,60.0,60.11,59093.0,55.0972,55.1982,55.0789,55.1799,59093.0
2019-10-30 15:10:00,60.11,60.13,60.06,60.1,48031.0,55.1799,55.1982,55.134,55.1707,48031.0
2019-10-30 15:20:00,60.1,60.15,59.97,59.99,115030.0,55.1707,55.2166,55.0513,55.0697,115030.0
2019-10-30 15:30:00,59.99,60.04,59.88,59.96,149754.0,55.0697,55.1156,54.9687,55.0422,149754.0
2019-10-30 15:40:00,59.97,60.01,59.9,59.92,178607.0,55.0513,55.0881,54.9871,55.0054,178607.0
2019-10-30 15:50:00,59.92,59.96,59.8,59.92,412475.0,55.0054,55.0422,54.8953,55.0054,412475.0
2019-10-31 09:30:00,60.0,61.0,59.9,60.92,257307.0,55.0789,55.9969,54.9871,55.9234,257307.0
2019-10-31 09:40:00,60.93,61.7,60.84,61.59,308875.0,55.9326,56.6395,55.85,56.5385,308875.0
2019-10-31 09:50:00,61.57,62.2,61.57,62.08,317591.0,56.5201,57.0984,56.5201,56.9883,317591.0
2019-10-31 10:00:00,62.12,62.15,61.68,61.72,209290.0,57.025,57.0525,56.6211,56.6578,209290.0
2019-10-31 10:10:00,61.72,62.0,61.63,61.89,159151.0,56.6578,56.9148,56.5752,56.8139,159151.0
2019-10-31 10:20:00,61.87,62.17,61.76,62.15,231895.0,56.7955,57.0709,56.6945,57.0525,231895.0
2019-10-31 10:30:00,62.15,62.15,61.87,62.04,67599.0,57.0525,57.0525,56.7955,56.9516,67599.0
2019-10-31 10:40:00,62.02,62.02,61.67,61.69,102310.0,56.9332,56.9332,56.6119,56.6303,102310.0
2019-10-31 10:50:00,61.69,61.69,61.49,61.59,74349.0,56.6303,56.6303,56.4467,56.5385,74349.0
2019-10-31 11:00:00,61.59,61.9,61.55,61.86,70116.0,56.5385,56.823,56.5018,56.7863,70116.0
2019-10-31 11:10:00,61.84,61.94,61.75,61.8,69441.0,56.768,56.8598,56.6853,56.7312,69441.0
2019-10-31 11:20:00,61.8,61.87,61.69,61.71,53034.0,56.7312,56.7955,56.6303,56.6486,53034.0
2019-10-31 11:30:00,61.7,61.7,61.49,61.58,38888.0,56.6395,56.6395,56.4467,56.5293,38888.0
2019-10-31 11:40:00,61.58,61.65,61.51,61.58,35539.0,56.5293,56.5936,56.465,56.5293,35539.0
2019-10-31 11:50:00,61.57,61.58,61.47,61.5,186485.0,56.5201,56.5293,56.4283,56.4559,186485.0
2019-10-31 12:00:00,61.5,61.53,61.08,61.08,39049.0,56.4559,56.4834,56.0703,56.0703,39049.0
2019-10-31 12:10:00,61.08,61.16,60.87,60.9,97661.0,56.0703,56.1437,55.8775,55.9051,97661.0
2019-10-31 12:20:00,60.9,60.98,60.76,60.77,48296.0,55.9051,55.9785,55.7765,55.7857,48296.0
2019-10-31 12:30:00,60.78,61.06,60.7,61.05,56122.0,55.7949,56.0519,55.7215,56.0428,56122.0
2019-10-31 12:40:00,61.07,61.27,61.01,61.01,46564.0,56.0611,56.2447,56.006,56.006,46564.0
2019-10-31 12:50:00,61.03,61.3,61.02,61.28,42097.0,56.0244,56.2723,56.0152,56.2539,42097.0
2019-10-31 13:00:00,61.28,61.32,61.18,61.25,28530.0,56.2539,56.2906,56.1621,56.2264,28530.0
2019-10-31 13:10:00,61.25,61.28,61.17,61.22,69980.0,56.2264,56.2539,56.1529,56.1988,69980.0
2019-10-31 13:20:00,61.23,61.36,61.21,61.36,111221.0,56.208,56.3273,56.1896,56.3273,111221.0
2019-10-31 13:30:00,61.34,61.58,61.34,61.55,30449.0,56.309,56.5293,56.309,56.5018,30449.0
2019-10-31 13:40:00,61.51,61.54,61.4,61.4,20539.0,56.465,56.4926,56.3641,56.3641,20539.0
2019-10-31 13:50:00,61.4,61.49,61.36,61.48,29319.0,56.3641,56.4467,56.3273,56.4375,29319.0
2019-10-31 14:00:00,61.48,61.5,61.31,61.4,32535.0,56.4375,56.4559,56.2814,56.3641,32535.0
2019-10-31 14:10:00,61.4,61.48,61.31,61.31,33114.0,56.3641,56.4375,56.2814,56.2814,33114.0
2019-10-31 14:20:00,61.31,61.32,61.02,61.19,170787.0,56.2814,56.2906,56.0152,56.1713,170787.0
2019-10-31 14:30:00,61.18,61.32,61.11,61.15,77053.0,56.1621,56.2906,56.0978,56.1346,77053.0
2019-10-31 14:40:00,61.14,61.14,60.97,61.09,143890.0,56.1254,56.1254,55.9693,56.0795,143890.0
2019-10-31 14:50:00,61.08,61.14,60.95,61.0,72409.0,56.0703,56.1254,55.951,55.9969,72409.0
2019-10-31 15:00:00,61.0,61.03,60.9,60.9,131630.0,55.9969,56.0244,55.9051,55.9051,131630.0
2019-10-31 15:10:00,60.9,61.1,60.89,61.1,112571.0,55.9051,56.0887,55.8959,56.0887,112571.0
2019-10-31 15:20:00,61.1,61.13,60.99,61.1,53126.0,56.0887,56.1162,55.9877,56.0887,53126.0
2019-10-31 15:30:00,61.1,61.13,60.91,60.92,106987.0,56.0887,56.1162,55.9142,55.9234,106987.0
2019-10-31 15:40:00,60.93,60.94,60.83,60.84,138605.0,55.9326,55.9418,55.8408,55.85,138605.0
2019-10-31 15:50:00,60.83,61.01,60.69,60.98,503162.0,55.8408,56.006,55.7123,55.9785,503162.0
2019-11-01 09:30:00,61.39,61.67,60.93,61.03,101323.0,56.3549,56.6119,55.9326,56.0244,101323.0
2019-11-01 09:40:00,61.04,61.3,61.04,61.16,138767.0,56.0336,56.2723,56.0336,56.1437,138767.0
2019-11-01 09:50:00,61.16,61.16,60.94,61.08,100852.0,56.1437,56.1437,55.9418,56.0703,100852.0
2019-11-01 10:00:00,61.03,61.12,60.97,61.01,74037.0,56.0244,56.107,55.9693,56.006,74037.0
2019-11-01 10:10:00,61.03,61.15,60.93,60.95,124341.0,56.0244,56.1346,55.9326,55.951,124341.0
2019-11-01 10:20:00,60.97,61.1,60.89,61.08,59531.0,55.9693,56.0887,55.8959,56.0703,59531.0
2019-11-01 10:30:00,61.07,61.11,60.96,60.98,31429.0,56.0611,56.0978,55.9601,55.9785,31429.0
2019-11-01 10:40:00,60.99,61.09,60.91,61.0,37146.0,55.9877,56.0795,55.9142,55.9969,37146.0
2019-11-01 10:50:00,61.02,61.04,60.87,60.88,41176.0,56.0152,56.0336,55.8775,55.8867,41176.0
2019-11-01 11:00:00,60.89,61.02,60.89,60.97,24904.0,55.8959,56.0152,55.8959,55.9693,24904.0
2019-11-01 11:10:00,60.98,61.08,60.96,61.04,27834.0,55.9785,56.0703,55.9601,56.0336,27834.0
2019-11-01 11:20:00,61.05,61.05,60.89,60.92,28567.0,56.0428,56.0428,55.8959,55.9234,28567.0
2019-11-01 11:30:00,60.92,60.98,60.92,60.95,17186.0,55.9234,55.9785,55.9234,55.951,17186.0
2019-11-01 11:40:00,60.97,61.11,60.97,61.1,32652.0,55.9693,56.0978,55.9693,56.0887,32652.0
2019-11-01 11:50:00,61.1,61.18,61.07,61.15,25416.0,56.0887,56.1621,56.0611,56.1346,25416.0
2019-11-01 12:00:00,61.15,61.16,60.98,61.05,87211.0,56.1346,56.1437,55.9785,56.0428,87211.0
2019-11-01 12:10:00,61.05,61.06,60.96,61.05,25551.0,56.0428,56.0519,55.9601,56.0428,25551.0
2019-11-01 12:20:00,61.04,61.11,61.04,61.06,26037.0,56.0336,56.0978,56.0336,56.0519,26037.0
2019-11-01 12:30:00,61.07,61.11,61.02,61.04,67889.0,56.0611,56.0978,56.0152,56.0336,67889.0
2019-11-01 12:40:00,61.04,61.08,60.98,60.98,34578.0,56.0336,56.0703,55.9785,55.9785,34578.0
2019-11-01 12:50:00,60.97,61.03,60.95,60.96,32559.0,55.9693,56.0244,55.951,55.9601,32559.0
2019-11-01 13:00:00,60.94,60.99,60.9,60.92,24693.0,55.9418,55.9877,55.9051,55.9234,24693.0
2019-11-01 13:10:00,60.93,61.0,60.91,60.95,30450.0,55.9326,55.9969,55.9142,55.951,30450.0
2019-11-01 13:20:00,60.95,61.07,60.93,61.01,174470.0,55.951,56.0611,55.9326,56.006,174470.0
2019-11-01 13:30:00,61.01,61.21,60.97,61.21,110109.0,56.006,56.1896,55.9693,56.1896,110109.0
2019-11-01 13:40:00,61.19,61.25,61.17,61.23,30088.0,56.1713,56.2264,56.1529,56.208,30088.0
2019-11-01 13:50:00,61.23,61.24,61.11,61.18,26011.0,56.208,56.2172,56.0978,56.1621,26011.0
2019-11-01 14:00:00,61.19,61.29,61.16,61.22,44373.0,56.1713,56.2631,56.1437,56.1988,44373.0
2019-11-01 14:10:00,61.22,61.23,61.15,61.16,45537.0,56.1988,56.208,56.1346,56.1437,45537.0
2019-11-01 14:20:00,61.15,61.23,61.15,61.21,45625.0,56.1346,56.208,56.1346,56.1896,45625.0
2019-11-01 14:30:00,61.22,61.34,61.21,61.3,25895.0,56.1988,56.309,56.1896,56.2723,25895.0
2019-11-01 14:40:00,61.3,61.34,61.28,61.3,28336.0,56.2723,56.309,56.2539,56.2723,28336.0
2019-11-01 14:50:00,61.3,61.35,61.2,61.25,47876.0,56.2723,56.3182,56.1805,56.2264,47876.0
2019-11-01 15:00:00,61.25,61.26,61.2,61.26,31297.0,56.2264,56.2355,56.1805,56.2355,31297.0
2019-11-01 15:10:00,61.26,61.29,61.2,61.25,140470.0,56.2355,56.2631,56.1805,56.2264,140470.0
2019-11-01 15:20:00,61.25,61.25,61.15,61.18,44729.0,56.2264,56.2264,56.1346,56.1621,44729.0
2019-11-01 15:30:00,61.18,61.24,61.14,61.24,50037.0,56.1621,56.2172,56.1254,56.2172,50037.0
2019-11-01 15:40:00,61.24,61.24,61.18,61.23,73850.0,56.2172,56.2172,56.1621,56.208,73850.0
2019-11-01 15:50:00,61.24,61.34,61.18,61.22,351890.0,56.2172,56.309,56.1621,56.1988,351890.0
2019-11-04 09:30:00,61.47,61.67,61.35,61.6,89322.0,56.4283,56.6119,56.3182,56.5477,89322.0
2019-11-04 09:40:00,61.59,61.63,61.41,61.52,129558.0,56.5385,56.5752,56.3732,56.4742,129558.0
2019-11-04 09:50:00,61.51,61.76,61.48,61.59,74332.0,56.465,56.6945,56.4375,56.5385,74332.0
2019-11-04 10:00:00,61.63,61.64,61.47,61.61,80095.0,56.5752,56.5844,56.4283,56.5568,80095.0
2019-11-04 10:10:00,61.6,61.65,61.53,61.58,31381.0,56.5477,56.5936,56.4834,56.5293,31381.0
2019-11-04 10:20:00,61.59,61.63,61.48,61.5,43013.0,56.5385,56.5752,56.4375,56.4559,43013.0
2019-11-04 10:30:00,61.5,61.52,61.46,61.49,27479.0,56.4559,56.4742,56.4191,56.4467,27479.0
2019-11-04 10:40:00,61.48,61.58,61.47,61.53,38686.0,56.4375,56.5293,56.4283,56.4834,38686.0
2019-11-04 10:50:00,61.54,61.61,61.49,61.59,24984.0,56.4926,56.5568,56.4467,56.5385,24984.0
2019-11-04 11:00:00,61.59,61.65,61.48,61.58,184876.0,56.5385,56.5936,56.4375,56.5293,184876.0
2019-11-04 11:10:00,61.6,61.6,61.53,61.58,45918.0,56.5477,56.5477,56.4834,56.5293,45918.0
2019-11-04 11:20:00,61.58,61.59,61.51,61.54,30593.0,56.5293,56.5385,56.465,56.4926,30593.0
2019-11-04 11:30:00,61.54,61.6,61.53,61.58,29213.0,56.4926,56.5477,56.4834,56.5293,29213.0
2019-11-04 11:40:00,61.57,61.58,61.5,61.55,68838.0,56.5201,56.5293,56.4559,56.5018,68838.0
2019-11-04 11:50:00,61.56,61.58,61.49,61.51,26134.0,56.5109,56.5293,56.4467,56.465,26134.0
2019-11-04 12:00:00,61.52,61.61,61.49,61.56,40311.0,56.4742,56.5568,56.4467,56.5109,40311.0
2019-11-04 12:10:00,61.56,61.6,61.55,61.6,46607.0,56.5109,56.5477,56.5018,56.5477,46607.0
2019-11-04 12:20:00,61.59,61.72,61.53,61.71,289102.0,56.5385,56.6578,56.4834,56.6486,289102.0
2019-11-04 12:30:00,61.72,61.82,61.71,61.79,77770.0,56.6578,56.7496,56.6486,56.7221,77770.0
2019-11-04 12:40:00,61.79,61.97,61.77,61.92,147687.0,56.7221,56.8873,56.7037,56.8414,147687.0
2019-11-04 12:50:00,61.92,61.97,61.91,61.97,27013.0,56.8414,56.8873,56.8322,56.8873,27013.0
2019-11-04 13:00:00,61.97,62.0,61.91,61.95,68033.0,56.8873,56.9148,56.8322,56.8689,68033.0
2019-11-04 13:10:00,61.95,62.04,61.92,61.92,41620.0,56.8689,56.9516,56.8414,56.8414,41620.0
2019-11-04 13:20:00,61.92,61.92,61.79,61.82,32639.0,56.8414,56.8414,56.7221,56.7496,32639.0
2019-11-04 13:30:00,61.82,61.92,61.81,61.9,22319.0,56.7496,56.8414,56.7404,56.823,22319.0
2019-11-04 13:40:00,61.89,61.96,61.88,61.95,76389.0,56.8139,56.8781,56.8047,56.8689,76389.0
2019-11-04 13:50:00,61.95,62.07,61.94,62.05,60246.0,56.8689,56.9791,56.8598,56.9607,60246.0
2019-11-04 14:00:00,62.05,62.06,62.0,62.05,30809.0,56.9607,56.9699,56.9148,56.9607,30809.0
2019-11-04 14:10:00,62.04,62.11,62.01,62.11,26583.0,56.9516,57.0158,56.924,57.0158,26583.0
2019-11-04 14:20:00,62.11,62.13,62.06,62.08,33152.0,57.0158,57.0342,56.9699,56.9883,33152.0
2019-11-04 14:30:00,62.09,62.12,62.04,62.08,57204.0,56.9975,57.025,56.9516,56.9883,57204.0
2019-11-04 14:40:00,62.08,62.14,62.07,62.1,41702.0,56.9883,57.0434,56.9791,57.0066,41702.0
2019-11-04 14:50:00,62.1,62.1,62.03,62.07,67250.0,57.0066,57.0066,56.9424,56.9791,67250.0
2019-11-04 15:00:00,62.07,62.07,62.04,62.07,46296.0,56.9791,56.9791,56.9516,56.9791,46296.0
2019-11-04 15:10:00,62.07,62.13,62.0,62.12,108516.0,56.9791,57.0342,56.9148,57.025,108516.0
2019-11-04 15:20:00,62.12,62.14,62.1,62.11,51070.0,57.025,57.0434,57.0066,57.0158,51070.0
2019-11-04 15:30:00,62.11,62.15,62.08,62.09,111927.0,57.0158,57.0525,56.9883,56.9975,111927.0
2019-11-04 15:40:00,62.1,62.12,62.05,62.08,115094.0,57.0066,57.025,56.9607,56.9883,115094.0
2019-11-04 15:50:00,62.09,62.12,62.0,62.07,293972.0,56.9975,57.025,56.9148,56.9791,293972.0
2019-11-05 09:30:00,62.17,62.2,61.65,61.65,142388.0,57.0709,57.0984,56.5936,56.5936,142388.0
2019-11-05 09:40:00,61.63,61.74,61.36,61.41,54437.0,56.5752,56.6762,56.3273,56.3732,54437.0
2019-11-05 09:50:00,61.41,61.8,61.41,61.69,20491.0,56.3732,56.7312,56.3732,56.6303,20491.0
2019-11-05 10:00:00,61.71,61.91,61.68,61.72,25987.0,56.6486,56.8322,56.6211,56.6578,25987.0
2019-11-05 10:10:00,61.71,61.71,61.52,61.65,20569.0,56.6486,56.6486,56.4742,56.5936,20569.0
2019-11-05 10:20:00,61.64,61.76,61.64,61.73,33332.0,56.5844,56.6945,56.5844,56.667,33332.0
2019-11-05 10:30:00,61.73,61.82,61.72,61.79,37724.0,56.667,56.7496,56.6578,56.7221,37724.0
2019-11-05 10:40:00,61.78,61.79,61.65,61.68,51530.0,56.7129,56.7221,56.5936,56.6211,51530.0
2019-11-05 10:50:00,61.68,61.74,61.6,61.73,58007.0,56.6211,56.6762,56.5477,56.667,58007.0
2019-11-05 11:00:00,61.74,61.82,61.73,61.8,48236.0,56.6762,56.7496,56.667,56.7312,48236.0
2019-11-05 11:10:00,61.8,61.8,61.63,61.63,53339.0,56.7312,56.7312,56.5752,56.5752,53339.0
2019-11-05 11:20:00,61.62,61.72,61.59,61.7,93626.0,56.566,56.6578,56.5385,56.6395,93626.0
2019-11-05 11:30:00,61.71,61.76,61.67,61.73,24513.0,56.6486,56.6945,56.6119,56.667,24513.0
2019-11-05 11:40:00,61.72,61.77,61.72,61.76,29550.0,56.6578,56.7037,56.6578,56.6945,29550.0
2019-11-05 11:50:00,61.75,61.89,61.75,61.86,20617.0,56.6853,56.8139,56.6853,56.7863,20617.0
2019-11-05 12:00:00,61.85,61.94,61.83,61.91,22431.0,56.7771,56.8598,56.7588,56.8322,22431.0
2019-11-05 12:10:00,61.91,61.94,61.88,61.89,21480.0,56.8322,56.8598,56.8047,56.8139,21480.0
2019-11-05 12:20:00,61.89,61.9,61.77,61.78,43450.0,56.8139,56.823,56.7037,56.7129,43450.0
2019-11-05 12:30:00,61.78,61.86,61.76,61.82,23827.0,56.7129,56.7863,56.6945,56.7496,23827.0
2019-11-05 12:40:00,61.81,61.86,61.79,61.86,9952.0,56.7404,56.7863,56.7221,56.7863,9952.0
2019-11-05 12:50:00,61.86,61.9,61.84,61.87,14259.0,56.7863,56.823,56.768,56.7955,14259.0
2019-11-05 13:00:00,61.87,61.92,61.84,61.89,17188.0,56.7955,56.8414,56.768,56.8139,17188.0
2019-11-05 13:10:00,61.89,61.98,61.88,61.96,19258.0,56.8139,56.8965,56.8047,56.8781,19258.0
2019-11-05 13:20:00,61.95,61.95,61.9,61.95,12944.0,56.8689,56.8689,56.823,56.8689,12944.0
2019-11-05 13:30:00,61.95,62.01,61.9,62.0,71711.0,56.8689,56.924,56.823,56.9148,71711.0
2019-11-05 13:40:00,62.0,62.02,61.91,61.94,35974.0,56.9148,56.9332,56.8322,56.8598,35974.0
2019-11-05 13:50:00,61.92,61.96,61.91,61.92,15154.0,56.8414,56.8781,56.8322,56.8414,15154.0
2019-11-05 14:00:00,61.91,61.96,61.87,61.96,14083.0,56.8322,56.8781,56.7955,56.8781,14083.0
2019-11-05 14:10:00,61.96,61.97,61.93,61.97,10086.0,56.8781,56.8873,56.8506,56.8873,10086.0
2019-11-05 14:20:00,61.97,61.98,61.94,61.96,11406.0,56.8873,56.8965,56.8598,56.8781,11406.0
2019-11-05 14:30:00,61.95,61.97,61.89,61.89,24195.0,56.8689,56.8873,56.8139,56.8139,24195.0
2019-11-05 14:40:00,61.89,61.89,61.84,61.85,18136.0,56.8139,56.8139,56.768,56.7771,18136.0
2019-11-05 14:50:00,61.86,61.88,61.83,61.84,27171.0,56.7863,56.8047,56.7588,56.768,27171.0
2019-11-05 15:00:00,61.83,61.85,61.81,61.83,45923.0,56.7588,56.7771,56.7404,56.7588,45923.0
2019-11-05 15:10:00,61.82,61.82,61.73,61.78,27875.0,56.7496,56.7496,56.667,56.7129,27875.0
2019-11-05 15:20:00,61.77,61.82,61.77,61.78,28439.0,56.7037,56.7496,56.7037,56.7129,28439.0
2019-11-05 15:30:00,61.78,61.87,61.7,61.86,59828.0,56.7129,56.7955,56.6395,56.7863,59828.0
2019-11-05 15:40:00,61.86,61.95,61.84,61.91,89853.0,56.7863,56.8689,56.768,56.8322,89853.0
2019-11-05 15:50:00,61.9,62.0,61.84,61.94,293592.0,56.823,56.9148,56.768,56.8598,293592.0
2019-11-06 09:30:00,62.0,62.07,61.89,61.97,45238.0,56.9148,56.9791,56.8139,56.8873,45238.0
2019-11-06 09:40:00,61.99,62.16,61.99,62.09,31693.0,56.9057,57.0617,56.9057,56.9975,31693.0
2019-11-06 09:50:00,62.13,62.28,62.07,62.28,33427.0,57.0342,57.1719,56.9791,57.1719,33427.0
2019-11-06 10:00:00,62.26,62.29,62.15,62.22,33336.0,57.1535,57.1811,57.0525,57.1168,33336.0
2019-11-06 10:10:00,62.22,62.28,62.19,62.2,45735.0,57.1168,57.1719,57.0893,57.0984,45735.0
2019-11-06 10:20:00,62.2,62.3,62.17,62.18,32655.0,57.0984,57.1902,57.0709,57.0801,32655.0
2019-11-06 10:30:00,62.17,62.29,62.09,62.28,39946.0,57.0709,57.1811,56.9975,57.1719,39946.0
2019-11-06 10:40:00,62.27,62.38,62.26,62.37,54060.0,57.1627,57.2637,57.1535,57.2545,54060.0
2019-11-06 10:50:00,62.36,62.39,62.3,62.32,23980.0,57.2453,57.2729,57.1902,57.2086,23980.0
2019-11-06 11:00:00,62.32,62.43,62.32,62.39,25881.0,57.2086,57.3096,57.2086,57.2729,25881.0
2019-11-06 11:10:00,62.4,62.42,62.34,62.38,38249.0,57.282,57.3004,57.227,57.2637,38249.0
2019-11-06 11:20:00,62.39,62.39,62.2,62.22,52454.0,57.2729,57.2729,57.0984,57.1168,52454.0
2019-11-06 11:30:00,62.23,62.31,62.22,62.27,21198.0,57.126,57.1994,57.1168,57.1627,21198.0
2019-11-06 11:40:00,62.28,62.34,62.08,62.16,76898.0,57.1719,57.227,56.9883,57.0617,76898.0
2019-11-06 11:50:00,62.16,62.18,62.08,62.1,23610.0,57.0617,57.0801,56.9883,57.0066,23610.0
2019-11-06 12:00:00,62.11,62.21,62.1,62.17,24056.0,57.0158,57.1076,57.0066,57.0709,24056.0
2019-11-06 12:10:00,62.18,62.2,62.12,62.14,21452.0,57.0801,57.0984,57.025,57.0434,21452.0
2019-11-06 12:20:00,62.14,62.15,62.03,62.04,19135.0,57.0434,57.0525,56.9424,56.9516,19135.0
2019-11-06 12:30:00,62.04,62.06,62.01,62.05,19032.0,56.9516,56.9699,56.924,56.9607,19032.0
2019-11-06 12:40:00,62.05,62.09,62.02,62.03,20813.0,56.9607,56.9975,56.9332,56.9424,20813.0
2019-11-06 12:50:00,62.03,62.04,61.94,61.97,23845.0,56.9424,56.9516,56.8598,56.8873,23845.0
2019-11-06 13:00:00,61.97,62.02,61.95,61.97,19406.0,56.8873,56.9332,56.8689,56.8873,19406.0
2019-11-06 13:10:00,61.97,62.04,61.94,62.02,14066.0,56.8873,56.9516,56.8598,56.9332,14066.0
2019-11-06 13:20:00,62.03,62.1,62.02,62.09,16040.0,56.9424,57.0066,56.9332,56.9975,16040.0
2019-11-06 13:30:00,62.1,62.12,62.05,62.09,36765.0,57.0066,57.025,56.9607,56.9975,36765.0
2019-11-06 13:40:00,62.09,62.14,62.07,62.1,23694.0,56.9975,57.0434,56.9791,57.0066,23694.0
2019-11-06 13:50:00,62.1,62.17,62.07,62.14,20397.0,57.0066,57.0709,56.9791,57.0434,20397.0
2019-11-06 14:00:00,62.14,62.18,62.12,62.18,20532.0,57.0434,57.0801,57.025,57.0801,20532.0
2019-11-06 14:10:00,62.19,62.24,62.14,62.15,36618.0,57.0893,57.1352,57.0434,57.0525,36618.0
2019-11-06 14:20:00,62.15,62.22,62.1,62.2,28659.0,57.0525,57.1168,57.0066,57.0984,28659.0
2019-11-06 14:30:00,62.2,62.24,62.14,62.15,32101.0,57.0984,57.1352,57.0434,57.0525,32101.0
2019-11-06 14:40:00,62.15,62.24,62.05,62.17,40316.0,57.0525,57.1352,56.9607,57.0709,40316.0
2019-11-06 14:50:00,62.17,62.23,62.15,62.17,21822.0,57.0709,57.126,57.0525,57.0709,21822.0
2019-11-06 15:00:00,62.18,62.21,62.16,62.2,23197.0,57.0801,57.1076,57.0617,57.0984,23197.0
2019-11-06 15:10:00,62.2,62.27,62.2,62.24,30529.0,57.0984,57.1627,57.0984,57.1352,30529.0
2019-11-06 15:20:00,62.24,62.26,62.2,62.2,28649.0,57.1352,57.1535,57.0984,57.0984,28649.0
2019-11-06 15:30:00,62.21,62.27,62.15,62.21,50106.0,57.1076,57.1627,57.0525,57.1076,50106.0
2019-11-06 15:40:00,62.21,62.25,62.17,62.25,79782.0,57.1076,57.1443,57.0709,57.1443,79782.0
2019-11-06 15:50:00,62.25,62.29,62.17,62.27,213980.0,57.1443,57.1811,57.0709,57.1627,213980.0
2019-11-07 09:30:00,62.74,63.22,62.57,63.17,106154.0,57.5942,58.0348,57.4381,57.9889,106154.0
2019-11-07 09:40:00,63.15,63.35,63.0,63.21,47353.0,57.9705,58.1541,57.8328,58.0256,47353.0
2019-11-07 09:50:00,63.23,63.36,63.11,63.25,29752.0,58.044,58.1633,57.9338,58.0623,29752.0
2019-11-07 10:00:00,63.25,63.48,63.24,63.43,177911.0,58.0623,58.2735,58.0531,58.2276,177911.0
2019-11-07 10:10:00,63.43,63.57,63.37,63.4,83773.0,58.2276,58.3561,58.1725,58.2,83773.0
2019-11-07 10:20:00,63.4,63.4,63.12,63.18,42864.0,58.2,58.2,57.943,57.9981,42864.0
2019-11-07 10:30:00,63.18,63.21,63.09,63.13,36201.0,57.9981,58.0256,57.9154,57.9522,36201.0
2019-11-07 10:40:00,63.13,63.32,63.13,63.27,28370.0,57.9522,58.1266,57.9522,58.0807,28370.0
2019-11-07 10:50:00,63.26,63.35,63.24,63.27,51857.0,58.0715,58.1541,58.0531,58.0807,51857.0
2019-11-07 11:00:00,63.28,63.28,63.13,63.14,28589.0,58.0899,58.0899,57.9522,57.9613,28589.0
2019-11-07 11:10:00,63.14,63.21,63.1,63.11,26857.0,57.9613,58.0256,57.9246,57.9338,26857.0
2019-11-07 11:20:00,63.11,63.13,62.98,63.03,30674.0,57.9338,57.9522,57.8145,57.8604,30674.0
2019-11-07 11:30:00,63.02,63.06,62.98,62.99,21924.0,57.8512,57.8879,57.8145,57.8236,21924.0
2019-11-07 11:40:00,62.98,62.99,62.88,62.9,32959.0,57.8145,57.8236,57.7227,57.741,32959.0
2019-11-07 11:50:00,62.89,63.07,62.87,63.0,34068.0,57.7318,57.8971,57.7135,57.8328,34068.0
2019-11-07 12:00:00,63.02,63.05,62.95,63.05,56581.0,57.8512,57.8787,57.7869,57.8787,56581.0
2019-11-07 12:10:00,63.05,63.09,62.97,63.0,30556.0,57.8787,57.9154,57.8053,57.8328,30556.0
2019-11-07 12:20:00,63.01,63.01,62.92,62.97,16947.0,57.842,57.842,57.7594,57.8053,16947.0
2019-11-07 12:30:00,62.96,63.01,62.94,63.01,19960.0,57.7961,57.842,57.7777,57.842,19960.0
2019-11-07 12:40:00,63.01,63.01,62.94,63.0,24386.0,57.842,57.842,57.7777,57.8328,24386.0
2019-11-07 12:50:00,63.01,63.01,62.92,62.98,13028.0,57.842,57.842,57.7594,57.8145,13028.0
2019-11-07 13:00:00,62.97,63.01,62.97,62.99,10667.0,57.8053,57.842,57.8053,57.8236,10667.0
2019-11-07 13:10:00,62.99,63.02,62.97,63.0,12912.0,57.8236,57.8512,57.8053,57.8328,12912.0
2019-11-07 13:20:00,63.01,63.04,62.99,63.03,12054.0,57.842,57.8695,57.8236,57.8604,12054.0
2019-11-07 13:30:00,63.02,63.03,62.98,63.02,143983.0,57.8512,57.8604,57.8145,57.8512,143983.0
2019-11-07 13:40:00,63.02,63.02,62.96,63.01,53549.0,57.8512,57.8512,57.7961,57.842,53549.0
2019-11-07 13:50:00,63.0,63.01,62.97,62.99,51388.0,57.8328,57.842,57.8053,57.8236,51388.0
2019-11-07 14:00:00,63.0,63.21,62.99,63.15,45495.0,57.8328,58.0256,57.8236,57.9705,45495.0
2019-11-07 14:10:00,63.16,63.19,63.16,63.18,30597.0,57.9797,58.0072,57.9797,57.9981,30597.0
2019-11-07 14:20:00,63.18,63.26,63.17,63.26,47873.0,57.9981,58.0715,57.9889,58.0715,47873.0
2019-11-07 14:30:00,63.25,63.32,63.24,63.32,34649.0,58.0623,58.1266,58.0531,58.1266,34649.0
2019-11-07 14:40:00,63.32,63.32,63.08,63.1,62278.0,58.1266,58.1266,57.9063,57.9246,62278.0
2019-11-07 14:50:00,63.07,63.08,63.01,63.02,27013.0,57.8971,57.9063,57.842,57.8512,27013.0
2019-11-07 15:00:00,63.03,63.05,62.97,63.0,20188.0,57.8604,57.8787,57.8053,57.8328,20188.0
2019-11-07 15:10:00,62.98,63.01,62.85,62.89,26150.0,57.8145,57.842,57.6951,57.7318,26150.0
2019-11-07 15:20:00,62.9,62.92,62.85,62.91,38127.0,57.741,57.7594,57.6951,57.7502,38127.0
2019-11-07 15:30:00,62.9,63.0,62.9,62.98,46062.0,57.741,57.8328,57.741,57.8145,46062.0
2019-11-07 15:40:00,62.98,63.13,62.94,63.04,87793.0,57.8145,57.9522,57.7777,57.8695,87793.0
2019-11-07 15:50:00,63.03,63.06,62.88,63.05,192466.0,57.8604,57.8879,57.7227,57.8787,192466.0
2019-11-08 09:30:00,62.88,62.98,62.68,62.73,36791.0,57.7227,57.8145,57.5391,57.585,36791.0
2019-11-08 09:40:00,62.72,62.76,62.6,62.67,27682.0,57.5758,57.6125,57.4656,57.5299,27682.0
2019-11-08 09:50:00,62.69,62.73,62.49,62.5,50968.0,57.5483,57.585,57.3647,57.3738,50968.0
2019-11-08 10:00:00,62.53,62.57,62.38,62.53,22299.0,57.4014,57.4381,57.2637,57.4014,22299.0
2019-11-08 10:10:00,62.52,62.63,62.41,62.58,49055.0,57.3922,57.4932,57.2912,57.4473,49055.0
2019-11-08 10:20:00,62.58,62.64,62.5,62.64,29738.0,57.4473,57.5024,57.3738,57.5024,29738.0
2019-11-08 10:30:00,62.64,62.69,62.56,62.62,37535.0,57.5024,57.5483,57.4289,57.484,37535.0
2019-11-08 10:40:00,62.61,62.65,62.53,62.6,30148.0,57.4748,57.5115,57.4014,57.4656,30148.0
2019-11-08 10:50:00,62.6,62.67,62.57,62.64,14434.0,57.4656,57.5299,57.4381,57.5024,14434.0
2019-11-08 11:00:00,62.64,62.72,62.61,62.69,16220.0,57.5024,57.5758,57.4748,57.5483,16220.0
2019-11-08 11:10:00,62.7,62.7,62.6,62.61,13485.0,57.5574,57.5574,57.4656,57.4748,13485.0
2019-11-08 11:20:00,62.62,62.63,62.53,62.57,14116.0,57.484,57.4932,57.4014,57.4381,14116.0
2019-11-08 11:30:00,62.57,62.6,62.52,62.6,10728.0,57.4381,57.4656,57.3922,57.4656,10728.0
2019-11-08 11:40:00,62.6,62.63,62.58,62.63,21683.0,57.4656,57.4932,57.4473,57.4932,21683.0
2019-11-08 11:50:00,62.63,62.66,62.61,62.66,13232.0,57.4932,57.5207,57.4748,57.5207,13232.0
2019-11-08 12:00:00,62.65,62.7,62.62,62.69,15053.0,57.5115,57.5574,57.484,57.5483,15053.0
2019-11-08 12:10:00,62.7,62.73,62.68,62.73,37334.0,57.5574,57.585,57.5391,57.585,37334.0
2019-11-08 12:20:00,62.73,62.83,62.73,62.83,23252.0,57.585,57.6768,57.585,57.6768,23252.0
2019-11-08 12:30:00,62.83,62.95,62.83,62.88,41524.0,57.6768,57.7869,57.6768,57.7227,41524.0
2019-11-08 12:40:00,62.87,62.91,62.76,62.78,69760.0,57.7135,57.7502,57.6125,57.6309,69760.0
2019-11-08 12:50:00,62.78,62.83,62.77,62.79,9967.0,57.6309,57.6768,57.6217,57.6401,9967.0
2019-11-08 13:00:00,62.78,62.78,62.69,62.7,16279.0,57.6309,57.6309,57.5483,57.5574,16279.0
2019-11-08 13:10:00,62.71,62.79,62.7,62.77,16235.0,57.5666,57.6401,57.5574,57.6217,16235.0
2019-11-08 13:20:00,62.76,62.79,62.72,62.77,15452.0,57.6125,57.6401,57.5758,57.6217,15452.0
2019-11-08 13:30:00,62.77,62.82,62.76,62.82,12906.0,57.6217,57.6676,57.6125,57.6676,12906.0
2019-11-08 13:40:00,62.81,62.84,62.78,62.83,22449.0,57.6584,57.6859,57.6309,57.6768,22449.0
2019-11-08 13:50:00,62.82,62.82,62.68,62.7,24259.0,57.6676,57.6676,57.5391,57.5574,24259.0
2019-11-08 14:00:00,62.7,62.72,62.65,62.69,18070.0,57.5574,57.5758,57.5115,57.5483,18070.0
2019-11-08 14:10:00,62.68,62.7,62.65,62.7,15230.0,57.5391,57.5574,57.5115,57.5574,15230.0
2019-11-08 14:20:00,62.69,62.7,62.65,62.68,21083.0,57.5483,57.5574,57.5115,57.5391,21083.0
2019-11-08 14:30:00,62.67,62.74,62.67,62.7,34617.0,57.5299,57.5942,57.5299,57.5574,34617.0
2019-11-08 14:40:00,62.7,62.73,62.68,62.72,19750.0,57.5574,57.585,57.5391,57.5758,19750.0
2019-11-08 14:50:00,62.72,62.77,62.71,62.75,20843.0,57.5758,57.6217,57.5666,57.6033,20843.0
2019-11-08 15:00:00,62.75,62.8,62.74,62.77,17621.0,57.6033,57.6492,57.5942,57.6217,17621.0
2019-11-08 15:10:00,62.78,62.86,62.77,62.86,24891.0,57.6309,57.7043,57.6217,57.7043,24891.0
2019-11-08 15:20:00,62.86,62.93,62.84,62.92,20302.0,57.7043,57.7686,57.6859,57.7594,20302.0
2019-11-08 15:30:00,62.92,62.96,62.86,62.9,44953.0,57.7594,57.7961,57.7043,57.741,44953.0
2019-11-08 15:40:00,62.9,62.91,62.83,62.85,56590.0,57.741,57.7502,57.6768,57.6951,56590.0
2019-11-08 15:50:00,62.85,62.91,62.8,62.84,185717.0,57.6951,57.7502,57.6492,57.6859,185717.0
2019-11-11 09:30:00,62.68,62.79,62.5,62.79,51713.0,57.5391,57.6401,57.3738,57.6401,51713.0
2019-11-11 09:40:00,62.79,62.81,62.48,62.59,25250.0,57.6401,57.6584,57.3555,57.4565,25250.0
2019-11-11 09:50:00,62.61,62.77,62.59,62.69,14762.0,57.4748,57.6217,57.4565,57.5483,14762.0
2019-11-11 10:00:00,62.72,62.8,62.72,62.77,14333.0,57.5758,57.6492,57.5758,57.6217,14333.0
2019-11-11 10:10:00,62.78,62.86,62.77,62.77,20160.0,57.6309,57.7043,57.6217,57.6217,20160.0
2019-11-11 10:20:00,62.77,62.9,62.77,62.87,17464.0,57.6217,57.741,57.6217,57.7135,17464.0
2019-11-11 10:30:00,62.87,62.88,62.66,62.66,44780.0,57.7135,57.7227,57.5207,57.5207,44780.0
2019-11-11 10:40:00,62.66,62.74,62.6,62.68,20700.0,57.5207,57.5942,57.4656,57.5391,20700.0
2019-11-11 10:50:00,62.69,62.72,62.62,62.62,16497.0,57.5483,57.5758,57.484,57.484,16497.0
2019-11-11 11:00:00,62.63,62.69,62.59,62.63,15661.0,57.4932,57.5483,57.4565,57.4932,15661.0
2019-11-11 11:10:00,62.62,62.62,62.51,62.56,16335.0,57.484,57.484,57.383,57.4289,16335.0
2019-11-11 11:20:00,62.57,62.64,62.56,62.63,97368.0,57.4381,57.5024,57.4289,57.4932,97368.0
2019-11-11 11:30:00,62.63,62.68,62.6,62.62,13614.0,57.4932,57.5391,57.4656,57.484,13614.0
2019-11-11 11:40:00,62.62,62.64,62.58,62.6,11693.0,57.484,57.5024,57.4473,57.4656,11693.0
2019-11-11 11:50:00,62.6,62.64,62.59,62.6,20456.0,57.4656,57.5024,57.4565,57.4656,20456.0
2019-11-11 12:00:00,62.61,62.67,62.6,62.66,16134.0,57.4748,57.5299,57.4656,57.5207,16134.0
2019-11-11 12:10:00,62.65,62.69,62.61,62.67,11820.0,57.5115,57.5483,57.4748,57.5299,11820.0
2019-11-11 12:20:00,62.68,62.73,62.66,62.72,10201.0,57.5391,57.585,57.5207,57.5758,10201.0
2019-11-11 12:30:00,62.72,62.75,62.63,62.64,7779.0,57.5758,57.6033,57.4932,57.5024,7779.0
2019-11-11 12:40:00,62.63,62.72,62.63,62.71,9160.0,57.4932,57.5758,57.4932,57.5666,9160.0
2019-11-11 12:50:00,62.72,62.72,62.65,62.69,9191.0,57.5758,57.5758,57.5115,57.5483,9191.0
2019-11-11 13:00:00,62.69,62.69,62.63,62.65,10384.0,57.5483,57.5483,57.4932,57.5115,10384.0
2019-11-11 13:10:00,62.65,62.7,62.64,62.68,13628.0,57.5115,57.5574,57.5024,57.5391,13628.0
2019-11-11 13:20:00,62.68,62.72,62.66,62.7,12694.0,57.5391,57.5758,57.5207,57.5574,12694.0
2019-11-11 13:30:00,62.7,62.75,62.69,62.72,10572.0,57.5574,57.6033,57.5483,57.5758,10572.0
2019-11-11 13:40:00,62.73,62.79,62.73,62.79,11330.0,57.585,57.6401,57.585,57.6401,11330.0
2019-11-11 13:50:00,62.8,62.81,62.69,62.72,10759.0,57.6492,57.6584,57.5483,57.5758,10759.0
2019-11-11 14:00:00,62.71,62.76,62.69,62.73,10167.0,57.5666,57.6125,57.5483,57.585,10167.0
2019-11-11 14:10:00,62.73,62.78,62.73,62.75,71754.0,57.585,57.6309,57.585,57.6033,71754.0
2019-11-11 14:20:00,62.74,62.77,62.7,62.71,14111.0,57.5942,57.6217,57.5574,57.5666,14111.0
2019-11-11 14:30:00,62.72,62.74,62.68,62.69,17191.0,57.5758,57.5942,57.5391,57.5483,17191.0
2019-11-11 14:40:00,62.69,62.7,62.63,62.66,51140.0,57.5483,57.5574,57.4932,57.5207,51140.0
2019-11-11 14:50:00,62.66,62.68,62.6,62.62,47299.0,57.5207,57.5391,57.4656,57.484,47299.0
2019-11-11 15:00:00,62.61,62.68,62.6,62.63,23616.0,57.4748,57.5391,57.4656,57.4932,23616.0
2019-11-11 15:10:00,62.63,62.64,62.58,62.58,24409.0,57.4932,57.5024,57.4473,57.4473,24409.0
2019-11-11 15:20:00,62.57,62.65,62.56,62.63,39241.0,57.4381,57.5115,57.4289,57.4932,39241.0
2019-11-11 15:30:00,62.64,62.65,62.55,62.57,34611.0,57.5024,57.5115,57.4197,57.4381,34611.0
2019-11-11 15:40:00,62.57,62.6,62.49,62.6,53833.0,57.4381,57.4656,57.3647,57.4656,53833.0
2019-11-11 15:50:00,62.59,62.65,62.55,62.65,119103.0,57.4565,57.5115,57.4197,57.5115,119103.0
2019-11-12 09:30:00,62.8,62.89,62.55,62.61,62601.0,57.6492,57.7318,57.4197,57.4748,62601.0
2019-11-12 09:40:00,62.61,62.82,62.56,62.79,22375.0,57.4748,57.6676,57.4289,57.6401,22375.0
2019-11-12 09:50:00,62.79,62.84,62.64,62.67,22562.0,57.6401,57.6859,57.5024,57.5299,22562.0
2019-11-12 10:00:00,62.69,62.72,62.6,62.7,15098.0,57.5483,57.5758,57.4656,57.5574,15098.0
2019-11-12 10:10:00,62.7,62.83,62.69,62.75,32756.0,57.5574,57.6768,57.5483,57.6033,32756.0
2019-11-12 10:20:00,62.75,62.88,62.72,62.87,35791.0,57.6033,57.7227,57.5758,57.7135,35791.0
2019-11-12 10:30:00,62.88,62.92,62.82,62.85,33638.0,57.7227,57.7594,57.6676,57.6951,33638.0
2019-11-12 10:40:00,62.86,62.87,62.74,62.77,23848.0,57.7043,57.7135,57.5942,57.6217,23848.0
2019-11-12 10:50:00,62.77,62.77,62.65,62.66,21665.0,57.6217,57.6217,57.5115,57.5207,21665.0
2019-11-12 11:00:00,62.67,62.69,62.6,62.67,61214.0,57.5299,57.5483,57.4656,57.5299,61214.0
2019-11-12 11:10:00,62.67,62.82,62.64,62.82,85349.0,57.5299,57.6676,57.5024,57.6676,85349.0
2019-11-12 11:20:00,62.82,62.85,62.68,62.83,47915.0,57.6676,57.6951,57.5391,57.6768,47915.0
2019-11-12 11:30:00,62.83,62.96,62.83,62.91,26129.0,57.6768,57.7961,57.6768,57.7502,26129.0
2019-11-12 11:40:00,62.91,62.93,62.8,62.8,19839.0,57.7502,57.7686,57.6492,57.6492,19839.0
2019-11-12 11:50:00,62.81,62.85,62.77,62.8,21911.0,57.6584,57.6951,57.6217,57.6492,21911.0
2019-11-12 12:00:00,62.8,62.81,62.67,62.7,27446.0,57.6492,57.6584,57.5299,57.5574,27446.0
2019-11-12 12:10:00,62.7,62.81,62.7,62.75,20134.0,57.5574,57.6584,57.5574,57.6033,20134.0
2019-11-12 12:20:00,62.75,62.81,62.74,62.79,21030.0,57.6033,57.6584,57.5942,57.6401,21030.0
2019-11-12 12:30:00,62.79,62.81,62.77,62.79,19203.0,57.6401,57.6584,57.6217,57.6401,19203.0
2019-11-12 12:40:00,62.79,62.8,62.7,62.72,17292.0,57.6401,57.6492,57.5574,57.5758,17292.0
2019-11-12 12:50:00,62.72,62.8,62.7,62.8,23487.0,57.5758,57.6492,57.5574,57.6492,23487.0
2019-11-12 13:00:00,62.8,62.82,62.76,62.78,14936.0,57.6492,57.6676,57.6125,57.6309,14936.0
2019-11-12 13:10:00,62.78,62.79,62.75,62.76,13718.0,57.6309,57.6401,57.6033,57.6125,13718.0
2019-11-12 13:20:00,62.75,62.81,62.74,62.77,23489.0,57.6033,57.6584,57.5942,57.6217,23489.0
2019-11-12 13:30:00,62.77,62.79,62.72,62.77,14411.0,57.6217,57.6401,57.5758,57.6217,14411.0
2019-11-12 13:40:00,62.77,62.79,62.72,62.78,12432.0,57.6217,57.6401,57.5758,57.6309,12432.0
2019-11-12 13:50:00,62.78,62.8,62.76,62.78,12541.0,57.6309,57.6492,57.6125,57.6309,12541.0
2019-11-12 14:00:00,62.77,62.77,62.64,62.69,15062.0,57.6217,57.6217,57.5024,57.5483,15062.0
2019-11-12 14:10:00,62.69,62.7,62.55,62.57,15784.0,57.5483,57.5574,57.4197,57.4381,15784.0
2019-11-12 14:20:00,62.57,62.62,62.51,62.53,21360.0,57.4381,57.484,57.383,57.4014,21360.0
2019-11-12 14:30:00,62.54,62.58,62.52,62.55,18113.0,57.4106,57.4473,57.3922,57.4197,18113.0
2019-11-12 14:40:00,62.55,62.58,62.53,62.57,14823.0,57.4197,57.4473,57.4014,57.4381,14823.0
2019-11-12 14:50:00,62.56,62.64,62.5,62.63,172651.0,57.4289,57.5024,57.3738,57.4932,172651.0
2019-11-12 15:00:00,62.63,62.86,62.62,62.79,242514.0,57.4932,57.7043,57.484,57.6401,242514.0
2019-11-12 15:10:00,62.78,62.8,62.68,62.75,23140.0,57.6309,57.6492,57.5391,57.6033,23140.0
2019-11-12 15:20:00,62.76,62.8,62.7,62.78,29074.0,57.6125,57.6492,57.5574,57.6309,29074.0
2019-11-12 15:30:00,62.77,62.81,62.76,62.79,33220.0,57.6217,57.6584,57.6125,57.6401,33220.0
2019-11-12 15:40:00,62.79,62.8,62.74,62.79,56399.0,57.6401,57.6492,57.5942,57.6401,56399.0
2019-11-12 15:50:00,62.79,62.86,62.74,62.84,144671.0,57.6401,57.7043,57.5942,57.6859,144671.0
2019-11-13 09:30:00,62.58,62.88,62.38,62.75,40540.0,57.4473,57.7227,57.2637,57.6033,40540.0
2019-11-13 09:40:00,62.77,62.82,62.72,62.81,27697.0,57.6217,57.6676,57.5758,57.6584,27697.0
2019-11-13 09:50:00,62.83,62.95,62.78,62.93,38755.0,57.6768,57.7869,57.6309,57.7686,38755.0
2019-11-13 10:00:00,62.93,62.93,62.78,62.88,12862.0,57.7686,57.7686,57.6309,57.7227,12862.0
2019-11-13 10:10:00,62.87,62.87,62.72,62.72,14832.0,57.7135,57.7135,57.5758,57.5758,14832.0
2019-11-13 10:20:00,62.73,62.76,62.62,62.64,11206.0,57.585,57.6125,57.484,57.5024,11206.0
2019-11-13 10:30:00,62.64,62.7,62.59,62.69,16639.0,57.5024,57.5574,57.4565,57.5483,16639.0
2019-11-13 10:40:00,62.69,62.7,62.53,62.54,35325.0,57.5483,57.5574,57.4014,57.4106,35325.0
2019-11-13 10:50:00,62.54,62.58,62.49,62.53,32504.0,57.4106,57.4473,57.3647,57.4014,32504.0
2019-11-13 11:00:00,62.54,62.56,62.47,62.48,25002.0,57.4106,57.4289,57.3463,57.3555,25002.0
2019-11-13 11:10:00,62.49,62.52,62.46,62.5,11477.0,57.3647,57.3922,57.3371,57.3738,11477.0
2019-11-13 11:20:00,62.51,62.54,62.45,62.47,15993.0,57.383,57.4106,57.3279,57.3463,15993.0
2019-11-13 11:30:00,62.45,62.47,62.4,62.46,20148.0,57.3279,57.3463,57.282,57.3371,20148.0
2019-11-13 11:40:00,62.46,62.53,62.46,62.47,19805.0,57.3371,57.4014,57.3371,57.3463,19805.0
2019-11-13 11:50:00,62.47,62.48,62.43,62.48,18352.0,57.3463,57.3555,57.3096,57.3555,18352.0
2019-11-13 12:00:00,62.48,62.5,62.44,62.5,30142.0,57.3555,57.3738,57.3188,57.3738,30142.0
2019-11-13 12:10:00,62.5,62.56,62.5,62.56,11749.0,57.3738,57.4289,57.3738,57.4289,11749.0
2019-11-13 12:20:00,62.55,62.58,62.53,62.58,10373.0,57.4197,57.4473,57.4014,57.4473,10373.0
2019-11-13 12:30:00,62.58,62.61,62.54,62.61,17145.0,57.4473,57.4748,57.4106,57.4748,17145.0
2019-11-13 12:40:00,62.62,62.64,62.6,62.61,16463.0,57.484,57.5024,57.4656,57.4748,16463.0
2019-11-13 12:50:00,62.61,62.62,62.57,62.59,15816.0,57.4748,57.484,57.4381,57.4565,15816.0
2019-11-13 13:00:00,62.59,62.61,62.54,62.57,11576.0,57.4565,57.4748,57.4106,57.4381,11576.0
2019-11-13 13:10:00,62.56,62.6,62.55,62.6,8642.0,57.4289,57.4656,57.4197,57.4656,8642.0
2019-11-13 13:20:00,62.6,62.61,62.56,62.59,32856.0,57.4656,57.4748,57.4289,57.4565,32856.0
2019-11-13 13:30:00,62.59,62.67,62.58,62.65,16504.0,57.4565,57.5299,57.4473,57.5115,16504.0
2019-11-13 13:40:00,62.64,62.65,62.62,62.63,11165.0,57.5024,57.5115,57.484,57.4932,11165.0
2019-11-13 13:50:00,62.62,62.73,62.49,62.58,46716.0,57.484,57.585,57.3647,57.4473,46716.0
2019-11-13 14:00:00,62.6,62.6,62.47,62.48,16322.0,57.4656,57.4656,57.3463,57.3555,16322.0
2019-11-13 14:10:00,62.48,62.48,62.41,62.44,8858.0,57.3555,57.3555,57.2912,57.3188,8858.0
2019-11-13 14:20:00,62.43,62.45,62.4,62.45,14487.0,57.3096,57.3279,57.282,57.3279,14487.0
2019-11-13 14:30:00,62.44,62.52,62.43,62.49,19091.0,57.3188,57.3922,57.3096,57.3647,19091.0
2019-11-13 14:40:00,62.5,62.56,62.48,62.5,23595.0,57.3738,57.4289,57.3555,57.3738,23595.0
2019-11-13 14:50:00,62.5,62.52,62.47,62.52,17618.0,57.3738,57.3922,57.3463,57.3922,17618.0
2019-11-13 15:00:00,62.52,62.57,62.51,62.56,35127.0,57.3922,57.4381,57.383,57.4289,35127.0
2019-11-13 15:10:00,62.57,62.63,62.57,62.62,19063.0,57.4381,57.4932,57.4381,57.484,19063.0
2019-11-13 15:20:00,62.62,62.63,62.56,62.57,21211.0,57.484,57.4932,57.4289,57.4381,21211.0
2019-11-13 15:30:00,62.56,62.61,62.49,62.49,21363.0,57.4289,57.4748,57.3647,57.3647,21363.0
2019-11-13 15:40:00,62.5,62.59,62.48,62.59,39265.0,57.3738,57.4565,57.3555,57.4565,39265.0
2019-11-13 15:50:00,62.58,62.58,62.44,62.5,151595.0,57.4473,57.4473,57.3188,57.3738,151595.0
2019-11-14 09:30:00,62.29,62.56,62.18,62.35,49040.0,57.1811,57.4289,57.0801,57.2361,49040.0
2019-11-14 09:40:00,62.35,62.74,62.35,62.66,61048.0,57.2361,57.5942,57.2361,57.5207,61048.0
2019-11-14 09:50:00,62.68,62.69,62.54,62.66,12952.0,57.5391,57.5483,57.4106,57.5207,12952.0
2019-11-14 10:00:00,62.64,62.67,62.52,62.56,23649.0,57.5024,57.5299,57.3922,57.4289,23649.0
2019-11-14 10:10:00,62.58,62.59,62.51,62.54,17886.0,57.4473,57.4565,57.383,57.4106,17886.0
2019-11-14 10:20:00,62.54,62.54,62.35,62.35,30332.0,57.4106,57.4106,57.2361,57.2361,30332.0
2019-11-14 10:30:00,62.36,62.38,62.23,62.25,32927.0,57.2453,57.2637,57.126,57.1443,32927.0
2019-11-14 10:40:00,62.25,62.3,62.18,62.21,29309.0,57.1443,57.1902,57.0801,57.1076,29309.0
2019-11-14 10:50:00,62.23,62.25,62.06,62.06,17408.0,57.126,57.1443,56.9699,56.9699,17408.0
2019-11-14 11:00:00,62.05,62.2,62.02,62.2,25313.0,56.9607,57.0984,56.9332,57.0984,25313.0
2019-11-14 11:10:00,62.2,62.39,62.19,62.37,24440.0,57.0984,57.2729,57.0893,57.2545,24440.0
2019-11-14 11:20:00,62.38,62.54,62.37,62.51,14902.0,57.2637,57.4106,57.2545,57.383,14902.0
2019-11-14 11:30:00,62.52,62.58,62.48,62.55,14678.0,57.3922,57.4473,57.3555,57.4197,14678.0
2019-11-14 11:40:00,62.54,62.55,62.43,62.49,23384.0,57.4106,57.4197,57.3096,57.3647,23384.0
2019-11-14 11:50:00,62.51,62.55,62.47,62.49,19933.0,57.383,57.4197,57.3463,57.3647,19933.0
2019-11-14 12:00:00,62.49,62.53,62.49,62.5,21432.0,57.3647,57.4014,57.3647,57.3738,21432.0
2019-11-14 12:10:00,62.5,62.63,62.49,62.63,27172.0,57.3738,57.4932,57.3647,57.4932,27172.0
2019-11-14 12:20:00,62.63,62.7,62.6,62.63,44358.0,57.4932,57.5574,57.4656,57.4932,44358.0
2019-11-14 12:30:00,62.64,62.8,62.54,62.78,89495.0,57.5024,57.6492,57.4106,57.6309,89495.0
2019-11-14 12:40:00,62.79,62.83,62.72,62.82,34239.0,57.6401,57.6768,57.5758,57.6676,34239.0
2019-11-14 12:50:00,62.83,62.84,62.79,62.8,47197.0,57.6768,57.6859,57.6401,57.6492,47197.0
2019-11-14 13:00:00,62.79,62.91,62.79,62.9,32202.0,57.6401,57.7502,57.6401,57.741,32202.0
2019-11-14 13:10:00,62.9,62.93,62.87,62.9,25850.0,57.741,57.7686,57.7135,57.741,25850.0
2019-11-14 13:20:00,62.9,62.91,62.81,62.86,42833.0,57.741,57.7502,57.6584,57.7043,42833.0
2019-11-14 13:30:00,62.87,62.96,62.78,62.96,30588.0,57.7135,57.7961,57.6309,57.7961,30588.0
2019-11-14 13:40:00,62.95,62.96,62.89,62.95,47770.0,57.7869,57.7961,57.7318,57.7869,47770.0
2019-11-14 13:50:00,62.94,62.95,62.76,62.88,41426.0,57.7777,57.7869,57.6125,57.7227,41426.0
2019-11-14 14:00:00,62.86,62.94,62.83,62.93,23414.0,57.7043,57.7777,57.6768,57.7686,23414.0
2019-11-14 14:10:00,62.94,62.96,62.9,62.9,16566.0,57.7777,57.7961,57.741,57.741,16566.0
2019-11-14 14:20:00,62.9,62.91,62.85,62.91,56074.0,57.741,57.7502,57.6951,57.7502,56074.0
2019-11-14 14:30:00,62.89,62.94,62.85,62.85,36363.0,57.7318,57.7777,57.6951,57.6951,36363.0
2019-11-14 14:40:00,62.86,62.93,62.85,62.91,24682.0,57.7043,57.7686,57.6951,57.7502,24682.0
2019-11-14 14:50:00,62.91,62.94,62.89,62.9,39462.0,57.7502,57.7777,57.7318,57.741,39462.0
2019-11-14 15:00:00,62.91,62.94,62.9,62.93,20152.0,57.7502,57.7777,57.741,57.7686,20152.0
2019-11-14 15:10:00,62.93,62.94,62.88,62.9,38690.0,57.7686,57.7777,57.7227,57.741,38690.0
2019-11-14 15:20:00,62.93,62.99,62.9,62.99,39961.0,57.7686,57.8236,57.741,57.8236,39961.0
2019-11-14 15:30:00,62.98,63.07,62.94,63.02,73322.0,57.8145,57.8971,57.7777,57.8512,73322.0
2019-11-14 15:40:00,63.01,63.06,62.95,63.02,62547.0,57.842,57.8879,57.7869,57.8512,62547.0
2019-11-14 15:50:00,63.03,63.14,63.02,63.12,167388.0,57.8604,57.9613,57.8512,57.943,167388.0
2019-11-15 09:30:00,63.4,63.4,62.75,62.77,193875.0,58.2,58.2,57.6033,57.6217,193875.0
2019-11-15 09:40:00,62.76,63.03,62.68,62.96,26414.0,57.6125,57.8604,57.5391,57.7961,26414.0
2019-11-15 09:50:00,62.94,63.05,62.94,62.99,30948.0,57.7777,57.8787,57.7777,57.8236,30948.0
2019-11-15 10:00:00,62.99,63.05,62.83,62.99,59866.0,57.8236,57.8787,57.6768,57.8236,59866.0
2019-11-15 10:10:00,63.01,63.13,62.99,63.11,118530.0,57.842,57.9522,57.8236,57.9338,118530.0
2019-11-15 10:20:00,63.11,63.22,63.02,63.06,52989.0,57.9338,58.0348,57.8512,57.8879,52989.0
2019-11-15 10:30:00,63.06,63.12,62.99,63.05,36140.0,57.8879,57.943,57.8236,57.8787,36140.0
2019-11-15 10:40:00,63.06,63.13,63.02,63.06,32863.0,57.8879,57.9522,57.8512,57.8879,32863.0
2019-11-15 10:50:00,63.06,63.26,63.05,63.24,40553.0,57.8879,58.0715,57.8787,58.0531,40553.0
2019-11-15 11:00:00,63.24,63.39,63.23,63.25,28565.0,58.0531,58.1908,58.044,58.0623,28565.0
2019-11-15 11:10:00,63.25,63.29,63.22,63.23,16027.0,58.0623,58.099,58.0348,58.044,16027.0
2019-11-15 11:20:00,63.24,63.29,63.21,63.24,15290.0,58.0531,58.099,58.0256,58.0531,15290.0
2019-11-15 11:30:00,63.24,63.29,63.21,63.27,52403.0,58.0531,58.099,58.0256,58.0807,52403.0
2019-11-15 11:40:00,63.26,63.3,63.19,63.22,20681.0,58.0715,58.1082,58.0072,58.0348,20681.0
2019-11-15 11:50:00,63.21,63.22,63.12,63.18,18540.0,58.0256,58.0348,57.943,57.9981,18540.0
2019-11-15 12:00:00,63.18,63.29,63.17,63.27,22663.0,57.9981,58.099,57.9889,58.0807,22663.0
2019-11-15 12:10:00,63.27,63.28,63.23,63.26,31919.0,58.0807,58.0899,58.044,58.0715,31919.0
2019-11-15 12:20:00,63.27,63.32,63.22,63.27,21560.0,58.0807,58.1266,58.0348,58.0807,21560.0
2019-11-15 12:30:00,63.28,63.33,63.26,63.31,16434.0,58.0899,58.1358,58.0715,58.1174,16434.0
2019-11-15 12:40:00,63.32,63.32,63.24,63.28,20656.0,58.1266,58.1266,58.0531,58.0899,20656.0
2019-11-15 12:50:00,63.28,63.28,63.22,63.28,23616.0,58.0899,58.0899,58.0348,58.0899,23616.0
2019-11-15 13:00:00,63.28,63.32,63.24,63.26,19860.0,58.0899,58.1266,58.0531,58.0715,19860.0
2019-11-15 13:10:00,63.26,63.31,63.23,63.31,21604.0,58.0715,58.1174,58.044,58.1174,21604.0
2019-11-15 13:20:00,63.32,63.34,63.26,63.27,23045.0,58.1266,58.1449,58.0715,58.0807,23045.0
2019-11-15 13:30:00,63.28,63.33,63.27,63.29,22370.0,58.0899,58.1358,58.0807,58.099,22370.0
2019-11-15 13:40:00,63.28,63.28,63.1,63.18,69771.0,58.0899,58.0899,57.9246,57.9981,69771.0
2019-11-15 13:50:00,63.19,63.21,63.13,63.21,17373.0,58.0072,58.0256,57.9522,58.0256,17373.0
2019-11-15 14:00:00,63.21,63.21,63.14,63.18,24897.0,58.0256,58.0256,57.9613,57.9981,24897.0
2019-11-15 14:10:00,63.19,63.21,63.17,63.19,20690.0,58.0072,58.0256,57.9889,58.0072,20690.0
2019-11-15 14:20:00,63.19,63.26,63.19,63.26,15789.0,58.0072,58.0715,58.0072,58.0715,15789.0
2019-11-15 14:30:00,63.27,63.33,63.25,63.32,47646.0,58.0807,58.1358,58.0623,58.1266,47646.0
2019-11-15 14:40:00,63.32,63.35,63.25,63.26,25647.0,58.1266,58.1541,58.0623,58.0715,25647.0
2019-11-15 14:50:00,63.26,63.31,63.24,63.24,29044.0,58.0715,58.1174,58.0531,58.0531,29044.0
2019-11-15 15:00:00,63.25,63.25,63.12,63.13,31747.0,58.0623,58.0623,57.943,57.9522,31747.0
2019-11-15 15:10:00,63.14,63.21,63.11,63.21,21930.0,57.9613,58.0256,57.9338,58.0256,21930.0
2019-11-15 15:20:00,63.21,63.26,63.14,63.21,43721.0,58.0256,58.0715,57.9613,58.0256,43721.0
2019-11-15 15:30:00,63.21,63.21,63.1,63.11,30535.0,58.0256,58.0256,57.9246,57.9338,30535.0
2019-11-15 15:40:00,63.1,63.23,63.08,63.23,51254.0,57.9246,58.044,57.9063,58.044,51254.0
2019-11-15 15:50:00,63.23,63.38,63.21,63.37,270538.0,58.044,58.1817,58.0256,58.1725,270538.0
2019-11-18 09:30:00,62.95,63.29,62.95,63.17,43374.0,57.9686,58.2817,57.9686,58.1712,43374.0
2019-11-18 09:40:00,63.13,63.5,63.12,63.49,41431.0,58.1343,58.475,58.1251,58.4658,41431.0
2019-11-18 09:50:00,63.47,63.55,63.39,63.43,52750.0,58.4474,58.5211,58.3737,58.4106,52750.0
2019-11-18 10:00:00,63.43,63.44,63.31,63.36,27381.0,58.4106,58.4198,58.3001,58.3461,27381.0
2019-11-18 10:10:00,63.36,63.4,63.24,63.28,25371.0,58.3461,58.383,58.2356,58.2724,25371.0
2019-11-18 10:20:00,63.27,63.32,63.21,63.28,16746.0,58.2632,58.3093,58.208,58.2724,16746.0
2019-11-18 10:30:00,63.29,63.42,63.26,63.42,14527.0,58.2817,58.4014,58.254,58.4014,14527.0
2019-11-18 10:40:00,63.41,63.46,63.37,63.43,17055.0,58.3922,58.4382,58.3553,58.4106,17055.0
2019-11-18 10:50:00,63.43,63.46,63.38,63.38,13422.0,58.4106,58.4382,58.3645,58.3645,13422.0
2019-11-18 11:00:00,63.4,63.4,63.33,63.38,18515.0,58.383,58.383,58.3185,58.3645,18515.0
2019-11-18 11:10:00,63.39,63.45,63.33,63.37,17445.0,58.3737,58.429,58.3185,58.3553,17445.0
2019-11-18 11:20:00,63.38,63.45,63.37,63.4,13612.0,58.3645,58.429,58.3553,58.383,13612.0
2019-11-18 11:30:00,63.41,63.44,63.38,63.4,13563.0,58.3922,58.4198,58.3645,58.383,13563.0
2019-11-18 11:40:00,63.4,63.4,63.34,63.36,11588.0,58.383,58.383,58.3277,58.3461,11588.0
2019-11-18 11:50:00,63.37,63.39,63.3,63.32,14349.0,58.3553,58.3737,58.2909,58.3093,14349.0
2019-11-18 12:00:00,63.32,63.33,63.29,63.3,10673.0,58.3093,58.3185,58.2817,58.2909,10673.0
2019-11-18 12:10:00,63.3,63.3,63.27,63.28,12351.0,58.2909,58.2909,58.2632,58.2724,12351.0
2019-11-18 12:20:00,63.28,63.31,63.2,63.21,17142.0,58.2724,58.3001,58.1988,58.208,17142.0
2019-11-18 12:30:00,63.21,63.21,63.14,63.16,15373.0,58.208,58.208,58.1435,58.1619,15373.0
2019-11-18 12:40:00,63.17,63.19,63.13,63.14,7858.0,58.1712,58.1896,58.1343,58.1435,7858.0
2019-11-18 12:50:00,63.14,63.23,63.12,63.23,9218.0,58.1435,58.2264,58.1251,58.2264,9218.0
2019-11-18 13:00:00,63.22,63.25,63.2,63.21,16161.0,58.2172,58.2448,58.1988,58.208,16161.0
2019-11-18 13:10:00,63.21,63.25,63.21,63.25,8799.0,58.208,58.2448,58.208,58.2448,8799.0
2019-11-18 13:20:00,63.24,63.29,63.24,63.29,12225.0,58.2356,58.2817,58.2356,58.2817,12225.0
2019-11-18 13:30:00,63.29,63.29,63.25,63.26,10263.0,58.2817,58.2817,58.2448,58.254,10263.0
2019-11-18 13:40:00,63.27,63.35,63.26,63.34,15305.0,58.2632,58.3369,58.254,58.3277,15305.0
2019-11-18 13:50:00,63.34,63.35,63.29,63.3,26603.0,58.3277,58.3369,58.2817,58.2909,26603.0
2019-11-18 14:00:00,63.31,63.31,63.26,63.3,12164.0,58.3001,58.3001,58.254,58.2909,12164.0
2019-11-18 14:10:00,63.3,63.34,63.3,63.34,10600.0,58.2909,58.3277,58.2909,58.3277,10600.0
2019-11-18 14:20:00,63.34,63.39,63.33,63.38,19123.0,58.3277,58.3737,58.3185,58.3645,19123.0
2019-11-18 14:30:00,63.38,63.39,63.31,63.33,47695.0,58.3645,58.3737,58.3001,58.3185,47695.0
2019-11-18 14:40:00,63.32,63.4,63.32,63.4,11906.0,58.3093,58.383,58.3093,58.383,11906.0
2019-11-18 14:50:00,63.4,63.48,63.4,63.48,13570.0,58.383,58.4566,58.383,58.4566,13570.0
2019-11-18 15:00:00,63.48,63.51,63.45,63.48,31094.0,58.4566,58.4842,58.429,58.4566,31094.0
2019-11-18 15:10:00,63.49,63.52,63.45,63.48,20059.0,58.4658,58.4935,58.429,58.4566,20059.0
2019-11-18 15:20:00,63.48,63.5,63.46,63.49,29221.0,58.4566,58.475,58.4382,58.4658,29221.0
2019-11-18 15:30:00,63.49,63.53,63.47,63.49,46032.0,58.4658,58.5027,58.4474,58.4658,46032.0
2019-11-18 15:40:00,63.49,63.55,63.47,63.54,48882.0,58.4658,58.5211,58.4474,58.5119,48882.0
2019-11-18 15:50:00,63.54,63.66,63.52,63.64,287329.0,58.5119,58.6224,58.4935,58.604,287329.0
2019-11-19 09:30:00,63.88,63.92,63.74,63.79,101322.0,58.825,58.8618,58.696,58.7421,101322.0
2019-11-19 09:40:00,63.77,63.8,63.67,63.73,65081.0,58.7237,58.7513,58.6316,58.6868,65081.0
2019-11-19 09:50:00,63.72,63.73,63.53,63.54,40860.0,58.6776,58.6868,58.5027,58.5119,40860.0
2019-11-19 10:00:00,63.54,63.58,63.48,63.57,29946.0,58.5119,58.5487,58.4566,58.5395,29946.0
2019-11-19 10:10:00,63.58,63.63,63.57,63.61,29115.0,58.5487,58.5948,58.5395,58.5763,29115.0
2019-11-19 10:20:00,63.62,63.7,63.58,63.69,62711.0,58.5855,58.6592,58.5487,58.65,62711.0
2019-11-19 10:30:00,63.69,63.77,63.65,63.75,41912.0,58.65,58.7237,58.6132,58.7053,41912.0
2019-11-19 10:40:00,63.76,63.77,63.62,63.66,66253.0,58.7145,58.7237,58.5855,58.6224,66253.0
2019-11-19 10:50:00,63.66,63.71,63.64,63.67,32485.0,58.6224,58.6684,58.604,58.6316,32485.0
2019-11-19 11:00:00,63.67,63.75,63.67,63.7,24810.0,58.6316,58.7053,58.6316,58.6592,24810.0
2019-11-19 11:10:00,63.7,63.74,63.67,63.73,11974.0,58.6592,58.696,58.6316,58.6868,11974.0
2019-11-19 11:20:00,63.73,63.79,63.69,63.76,21953.0,58.6868,58.7421,58.65,58.7145,21953.0
2019-11-19 11:30:00,63.77,63.91,63.74,63.87,27357.0,58.7237,58.8526,58.696,58.8158,27357.0
2019-11-19 11:40:00,63.88,63.88,63.76,63.78,23208.0,58.825,58.825,58.7145,58.7329,23208.0
2019-11-19 11:50:00,63.78,63.89,63.77,63.84,17407.0,58.7329,58.8342,58.7237,58.7881,17407.0
2019-11-19 12:00:00,63.87,63.88,63.8,63.84,29137.0,58.8158,58.825,58.7513,58.7881,29137.0
2019-11-19 12:10:00,63.85,63.9,63.84,63.89,13234.0,58.7973,58.8434,58.7881,58.8342,13234.0
2019-11-19 12:20:00,63.89,63.92,63.86,63.9,19720.0,58.8342,58.8618,58.8066,58.8434,19720.0
2019-11-19 12:30:00,63.9,63.91,63.86,63.87,14968.0,58.8434,58.8526,58.8066,58.8158,14968.0
2019-11-19 12:40:00,63.86,63.88,63.8,63.87,14301.0,58.8066,58.825,58.7513,58.8158,14301.0
2019-11-19 12:50:00,63.87,63.9,63.83,63.9,18754.0,58.8158,58.8434,58.7789,58.8434,18754.0
2019-11-19 13:00:00,63.89,63.89,63.85,63.87,11487.0,58.8342,58.8342,58.7973,58.8158,11487.0
2019-11-19 13:10:00,63.88,63.95,63.88,63.95,13271.0,58.825,58.8894,58.825,58.8894,13271.0
2019-11-19 13:20:00,63.94,63.94,63.88,63.9,8177.0,58.8802,58.8802,58.825,58.8434,8177.0
2019-11-19 13:30:00,63.9,63.93,63.85,63.87,16002.0,58.8434,58.871,58.7973,58.8158,16002.0
2019-11-19 13:40:00,63.87,63.87,63.8,63.81,25411.0,58.8158,58.8158,58.7513,58.7605,25411.0
2019-11-19 13:50:00,63.82,63.82,63.75,63.79,53909.0,58.7697,58.7697,58.7053,58.7421,53909.0
2019-11-19 14:00:00,63.79,63.8,63.75,63.8,21665.0,58.7421,58.7513,58.7053,58.7513,21665.0
2019-11-19 14:10:00,63.8,63.85,63.79,63.85,15270.0,58.7513,58.7973,58.7421,58.7973,15270.0
2019-11-19 14:20:00,63.85,63.89,63.83,63.89,18372.0,58.7973,58.8342,58.7789,58.8342,18372.0
2019-11-19 14:30:00,63.89,63.94,63.87,63.93,21001.0,58.8342,58.8802,58.8158,58.871,21001.0
2019-11-19 14:40:00,63.93,63.95,63.9,63.92,18291.0,58.871,58.8894,58.8434,58.8618,18291.0
2019-11-19 14:50:00,63.92,63.93,63.9,63.9,21978.0,58.8618,58.871,58.8434,58.8434,21978.0
2019-11-19 15:00:00,63.91,63.91,63.88,63.89,27399.0,58.8526,58.8526,58.825,58.8342,27399.0
2019-11-19 15:10:00,63.88,63.91,63.88,63.89,15884.0,58.825,58.8526,58.825,58.8342,15884.0
2019-11-19 15:20:00,63.89,63.89,63.83,63.89,34402.0,58.8342,58.8342,58.7789,58.8342,34402.0
2019-11-19 15:30:00,63.89,63.93,63.87,63.88,40427.0,58.8342,58.871,58.8158,58.825,40427.0
2019-11-19 15:40:00,63.87,63.92,63.86,63.91,83650.0,58.8158,58.8618,58.8066,58.8526,83650.0
2019-11-19 15:50:00,63.9,63.96,63.87,63.92,155799.0,58.8434,58.8986,58.8158,58.8618,155799.0
2019-11-20 09:30:00,63.62,63.78,63.43,63.72,77734.0,58.5855,58.7329,58.4106,58.6776,77734.0
2019-11-20 09:40:00,63.74,63.77,63.58,63.66,51223.0,58.696,58.7237,58.5487,58.6224,51223.0
2019-11-20 09:50:00,63.66,63.8,63.56,63.79,93831.0,58.6224,58.7513,58.5303,58.7421,93831.0
2019-11-20 10:00:00,63.79,63.8,63.64,63.67,62139.0,58.7421,58.7513,58.604,58.6316,62139.0
2019-11-20 10:10:00,63.65,63.67,63.6,63.6,59679.0,58.6132,58.6316,58.5671,58.5671,59679.0
2019-11-20 10:20:00,63.6,63.6,63.35,63.46,60419.0,58.5671,58.5671,58.3369,58.4382,60419.0
2019-11-20 10:30:00,63.48,63.6,63.45,63.6,59572.0,58.4566,58.5671,58.429,58.5671,59572.0
2019-11-20 10:40:00,63.6,63.66,63.56,63.57,33360.0,58.5671,58.6224,58.5303,58.5395,33360.0
2019-11-20 10:50:00,63.57,63.68,63.56,63.62,21736.0,58.5395,58.6408,58.5303,58.5855,21736.0
2019-11-20 11:00:00,63.62,63.66,63.57,63.61,51496.0,58.5855,58.6224,58.5395,58.5763,51496.0
2019-11-20 11:10:00,63.6,63.6,63.5,63.56,26187.0,58.5671,58.5671,58.475,58.5303,26187.0
2019-11-20 11:20:00,63.56,63.66,63.55,63.61,24585.0,58.5303,58.6224,58.5211,58.5763,24585.0
2019-11-20 11:30:00,63.61,63.64,63.55,63.64,43114.0,58.5763,58.604,58.5211,58.604,43114.0
2019-11-20 11:40:00,63.65,63.65,63.59,63.6,15162.0,58.6132,58.6132,58.5579,58.5671,15162.0
2019-11-20 11:50:00,63.61,63.68,63.58,63.66,14789.0,58.5763,58.6408,58.5487,58.6224,14789.0
2019-11-20 12:00:00,63.66,63.69,63.61,63.68,17219.0,58.6224,58.65,58.5763,58.6408,17219.0
2019-11-20 12:10:00,63.68,63.72,63.64,63.7,17694.0,58.6408,58.6776,58.604,58.6592,17694.0
2019-11-20 12:20:00,63.71,63.73,63.68,63.7,14014.0,58.6684,58.6868,58.6408,58.6592,14014.0
2019-11-20 12:30:00,63.7,63.73,63.67,63.71,14716.0,58.6592,58.6868,58.6316,58.6684,14716.0
2019-11-20 12:40:00,63.71,63.72,63.59,63.64,14000.0,58.6684,58.6776,58.5579,58.604,14000.0
2019-11-20 12:50:00,63.64,63.64,63.32,63.5,166753.0,58.604,58.604,58.3093,58.475,166753.0
2019-11-20 13:00:00,63.5,63.54,63.36,63.4,45908.0,58.475,58.5119,58.3461,58.383,45908.0
2019-11-20 13:10:00,63.41,63.43,63.21,63.21,82026.0,58.3922,58.4106,58.208,58.208,82026.0
2019-11-20 13:20:00,63.2,63.36,63.2,63.27,69280.0,58.1988,58.3461,58.1988,58.2632,69280.0
2019-11-20 13:30:00,63.28,63.32,63.24,63.3,51250.0,58.2724,58.3093,58.2356,58.2909,51250.0
2019-11-20 13:40:00,63.31,63.41,63.27,63.3,112483.0,58.3001,58.3922,58.2632,58.2909,112483.0
2019-11-20 13:50:00,63.32,63.46,63.28,63.32,48238.0,58.3093,58.4382,58.2724,58.3093,48238.0
2019-11-20 14:00:00,63.34,63.34,63.19,63.2,33686.0,58.3277,58.3277,58.1896,58.1988,33686.0
2019-11-20 14:10:00,63.21,63.23,63.07,63.2,49345.0,58.208,58.2264,58.0791,58.1988,49345.0
2019-11-20 14:20:00,63.21,63.33,63.19,63.31,25158.0,58.208,58.3185,58.1896,58.3001,25158.0
2019-11-20 14:30:00,63.29,63.37,63.29,63.37,54175.0,58.2817,58.3553,58.2817,58.3553,54175.0
2019-11-20 14:40:00,63.37,63.39,63.32,63.37,28561.0,58.3553,58.3737,58.3093,58.3553,28561.0
2019-11-20 14:50:00,63.37,63.4,63.32,63.33,19074.0,58.3553,58.383,58.3093,58.3185,19074.0
2019-11-20 15:00:00,63.33,63.39,63.32,63.38,25685.0,58.3185,58.3737,58.3093,58.3645,25685.0
2019-11-20 15:10:00,63.38,63.41,63.3,63.31,29599.0,58.3645,58.3922,58.2909,58.3001,29599.0
2019-11-20 15:20:00,63.31,63.35,63.28,63.3,35261.0,58.3001,58.3369,58.2724,58.2909,35261.0
2019-11-20 15:30:00,63.29,63.43,63.29,63.42,64191.0,58.2817,58.4106,58.2817,58.4014,64191.0
2019-11-20 15:40:00,63.42,63.55,63.41,63.53,44378.0,58.4014,58.5211,58.3922,58.5027,44378.0
2019-11-20 15:50:00,63.54,63.59,63.43,63.51,226623.0,58.5119,58.5579,58.4106,58.4842,226623.0
2019-11-21 09:30:00,63.46,63.58,63.18,63.29,46439.0,58.4382,58.5487,58.1804,58.2817,46439.0
2019-11-21 09:40:00,63.27,63.47,63.22,63.39,48062.0,58.2632,58.4474,58.2172,58.3737,48062.0
2019-11-21 09:50:00,63.38,63.5,63.32,63.41,29775.0,58.3645,58.475,58.3093,58.3922,29775.0
2019-11-21 10:00:00,63.42,63.42,63.21,63.29,25403.0,58.4014,58.4014,58.208,58.2817,25403.0
2019-11-21 10:10:00,63.29,63.3,63.1,63.1,62430.0,58.2817,58.2909,58.1067,58.1067,62430.0
2019-11-21 10:20:00,63.11,63.3,63.09,63.23,37014.0,58.1159,58.2909,58.0975,58.2264,37014.0
2019-11-21 10:30:00,63.21,63.27,63.11,63.25,24995.0,58.208,58.2632,58.1159,58.2448,24995.0
2019-11-21 10:40:00,63.24,63.37,63.24,63.37,20618.0,58.2356,58.3553,58.2356,58.3553,20618.0
2019-11-21 10:50:00,63.36,63.37,63.26,63.35,20823.0,58.3461,58.3553,58.254,58.3369,20823.0
2019-11-21 11:00:00,63.36,63.46,63.35,63.4,35278.0,58.3461,58.4382,58.3369,58.383,35278.0
2019-11-21 11:10:00,63.39,63.4,63.29,63.29,15975.0,58.3737,58.383,58.2817,58.2817,15975.0
2019-11-21 11:20:00,63.28,63.33,63.25,63.3,25788.0,58.2724,58.3185,58.2448,58.2909,25788.0
2019-11-21 11:30:00,63.28,63.32,63.18,63.2,36756.0,58.2724,58.3093,58.1804,58.1988,36756.0
2019-11-21 11:40:00,63.2,63.24,63.15,63.22,19901.0,58.1988,58.2356,58.1527,58.2172,19901.0
2019-11-21 11:50:00,63.21,63.23,63.12,63.14,20157.0,58.208,58.2264,58.1251,58.1435,20157.0
2019-11-21 12:00:00,63.14,63.28,63.14,63.22,20160.0,58.1435,58.2724,58.1435,58.2172,20160.0
2019-11-21 12:10:00,63.22,63.27,63.21,63.22,55039.0,58.2172,58.2632,58.208,58.2172,55039.0
2019-11-21 12:20:00,63.21,63.37,63.2,63.33,20629.0,58.208,58.3553,58.1988,58.3185,20629.0
2019-11-21 12:30:00,63.33,63.37,63.31,63.36,9459.0,58.3185,58.3553,58.3001,58.3461,9459.0
2019-11-21 12:40:00,63.37,63.37,63.34,63.34,7247.0,58.3553,58.3553,58.3277,58.3277,7247.0
2019-11-21 12:50:00,63.33,63.43,63.33,63.42,11413.0,58.3185,58.4106,58.3185,58.4014,11413.0
2019-11-21 13:00:00,63.43,63.47,63.42,63.45,12155.0,58.4106,58.4474,58.4014,58.429,12155.0
2019-11-21 13:10:00,63.46,63.47,63.38,63.39,12602.0,58.4382,58.4474,58.3645,58.3737,12602.0
2019-11-21 13:20:00,63.38,63.41,63.38,63.4,12088.0,58.3645,58.3922,58.3645,58.383,12088.0
2019-11-21 13:30:00,63.4,63.41,63.36,63.4,19258.0,58.383,58.3922,58.3461,58.383,19258.0
2019-11-21 13:40:00,63.39,63.46,63.39,63.46,15727.0,58.3737,58.4382,58.3737,58.4382,15727.0
2019-11-21 13:50:00,63.46,63.48,63.4,63.41,20527.0,58.4382,58.4566,58.383,58.3922,20527.0
2019-11-21 14:00:00,63.41,63.48,63.36,63.47,28808.0,58.3922,58.4566,58.3461,58.4474,28808.0
2019-11-21 14:10:00,63.46,63.47,63.42,63.46,15754.0,58.4382,58.4474,58.4014,58.4382,15754.0
2019-11-21 14:20:00,63.46,63.51,63.46,63.5,22357.0,58.4382,58.4842,58.4382,58.475,22357.0
2019-11-21 14:30:00,63.5,63.53,63.49,63.5,29994.0,58.475,58.5027,58.4658,58.475,29994.0
2019-11-21 14:40:00,63.49,63.51,63.49,63.51,18042.0,58.4658,58.4842,58.4658,58.4842,18042.0
2019-11-21 14:50:00,63.5,63.53,63.48,63.5,16590.0,58.475,58.5027,58.4566,58.475,16590.0
2019-11-21 15:00:00,63.5,63.52,63.45,63.47,35420.0,58.475,58.4935,58.429,58.4474,35420.0
2019-11-21 15:10:00,63.47,63.51,63.46,63.5,25080.0,58.4474,58.4842,58.4382,58.475,25080.0
2019-11-21 15:20:00,63.5,63.5,63.41,63.42,61243.0,58.475,58.475,58.3922,58.4014,61243.0
2019-11-21 15:30:00,63.43,63.51,63.37,63.38,57261.0,58.4106,58.4842,58.3553,58.3645,57261.0
2019-11-21 15:40:00,63.38,63.4,63.34,63.35,91883.0,58.3645,58.383,58.3277,58.3369,91883.0
2019-11-21 15:50:00,63.34,63.43,63.31,63.41,254084.0,58.3277,58.4106,58.3001,58.3922,254084.0
2019-11-22 09:30:00,61.99,62.76,61.95,62.56,136484.0,57.0845,57.7936,57.0477,57.6094,136484.0
2019-11-22 09:40:00,62.56,62.74,62.53,62.73,129875.0,57.6094,57.7752,57.5818,57.766,129875.0
2019-11-22 09:50:00,62.74,63.01,62.68,62.93,136847.0,57.7752,58.0238,57.7199,57.9501,136847.0
2019-11-22 10:00:00,62.9,63.0,62.81,62.94,106431.0,57.9225,58.0146,57.8396,57.9594,106431.0
2019-11-22 10:10:00,62.93,62.97,62.79,62.91,78809.0,57.9501,57.987,57.8212,57.9317,78809.0
2019-11-22 10:20:00,62.91,62.94,62.83,62.9,67600.0,57.9317,57.9594,57.8581,57.9225,67600.0
2019-11-22 10:30:00,62.89,63.0,62.82,63.0,99247.0,57.9133,58.0146,57.8488,58.0146,99247.0
2019-11-22 10:40:00,63.01,63.1,62.88,62.97,90775.0,58.0238,58.1067,57.9041,57.987,90775.0
2019-11-22 10:50:00,62.96,63.01,62.84,62.97,88844.0,57.9778,58.0238,57.8673,57.987,88844.0
2019-11-22 11:00:00,62.97,63.01,62.68,62.84,81232.0,57.987,58.0238,57.7199,57.8673,81232.0
2019-11-22 11:10:00,62.85,62.99,62.83,62.9,62386.0,57.8765,58.0054,57.8581,57.9225,62386.0
2019-11-22 11:20:00,62.9,63.07,62.89,63.02,34906.0,57.9225,58.0791,57.9133,58.033,34906.0
2019-11-22 11:30:00,63.01,63.05,62.94,63.03,25988.0,58.0238,58.0606,57.9594,58.0422,25988.0
2019-11-22 11:40:00,63.03,63.05,62.99,63.04,16921.0,58.0422,58.0606,58.0054,58.0514,16921.0
2019-11-22 11:50:00,63.05,63.1,62.99,63.05,40580.0,58.0606,58.1067,58.0054,58.0606,40580.0
2019-11-22 12:00:00,63.04,63.14,63.03,63.14,20676.0,58.0514,58.1435,58.0422,58.1435,20676.0
2019-11-22 12:10:00,63.13,63.14,63.06,63.11,23646.0,58.1343,58.1435,58.0699,58.1159,23646.0
2019-11-22 12:20:00,63.12,63.17,63.08,63.09,13283.0,58.1251,58.1712,58.0883,58.0975,13283.0
2019-11-22 12:30:00,63.09,63.18,63.08,63.09,287619.0,58.0975,58.1804,58.0883,58.0975,287619.0
2019-11-22 12:40:00,63.1,63.1,62.96,63.04,34743.0,58.1067,58.1067,57.9778,58.0514,34743.0
2019-11-22 12:50:00,63.03,63.1,63.0,63.1,34357.0,58.0422,58.1067,58.0146,58.1067,34357.0
2019-11-22 13:00:00,63.1,63.16,63.06,63.16,21260.0,58.1067,58.1619,58.0699,58.1619,21260.0
2019-11-22 13:10:00,63.16,63.16,63.07,63.08,20147.0,58.1619,58.1619,58.0791,58.0883,20147.0
2019-11-22 13:20:00,63.08,63.1,63.04,63.09,16733.0,58.0883,58.1067,58.0514,58.0975,16733.0
2019-11-22 13:30:00,63.1,63.11,63.03,63.05,17025.0,58.1067,58.1159,58.0422,58.0606,17025.0
2019-11-22 13:40:00,63.04,63.06,63.01,63.03,21408.0,58.0514,58.0699,58.0238,58.0422,21408.0
2019-11-22 13:50:00,63.03,63.08,63.01,63.08,21930.0,58.0422,58.0883,58.0238,58.0883,21930.0
2019-11-22 14:00:00,63.08,63.08,63.01,63.04,19260.0,58.0883,58.0883,58.0238,58.0514,19260.0
2019-11-22 14:10:00,63.04,63.04,63.01,63.02,29084.0,58.0514,58.0514,58.0238,58.033,29084.0
2019-11-22 14:20:00,63.03,63.05,63.01,63.04,47392.0,58.0422,58.0606,58.0238,58.0514,47392.0
2019-11-22 14:30:00,63.04,63.13,63.04,63.12,45060.0,58.0514,58.1343,58.0514,58.1251,45060.0
2019-11-22 14:40:00,63.12,63.13,63.07,63.1,44171.0,58.1251,58.1343,58.0791,58.1067,44171.0
2019-11-22 14:50:00,63.1,63.1,63.01,63.03,47914.0,58.1067,58.1067,58.0238,58.0422,47914.0
2019-11-22 15:00:00,63.04,63.15,63.04,63.14,16072.0,58.0514,58.1527,58.0514,58.1435,16072.0
2019-11-22 15:10:00,63.14,63.17,63.13,63.16,18493.0,58.1435,58.1712,58.1343,58.1619,18493.0
2019-11-22 15:20:00,63.15,63.21,63.14,63.21,52172.0,58.1527,58.208,58.1435,58.208,52172.0
2019-11-22 15:30:00,63.2,63.21,63.12,63.14,67055.0,58.1988,58.208,58.1251,58.1435,67055.0
2019-11-22 15:40:00,63.14,63.14,63.06,63.07,42861.0,58.1435,58.1435,58.0699,58.0791,42861.0
2019-11-22 15:50:00,63.06,63.23,63.02,63.19,149691.0,58.0699,58.2264,58.033,58.1896,149691.0
2019-11-25 09:30:00,63.33,63.59,63.29,63.38,63806.0,58.3185,58.5579,58.2817,58.3645,63806.0
2019-11-25 09:40:00,63.4,63.51,63.29,63.38,24060.0,58.383,58.4842,58.2817,58.3645,24060.0
2019-11-25 09:50:00,63.38,63.49,63.29,63.31,35188.0,58.3645,58.4658,58.2817,58.3001,35188.0
2019-11-25 10:00:00,63.32,63.33,63.26,63.32,29771.0,58.3093,58.3185,58.254,58.3093,29771.0
2019-11-25 10:10:00,63.33,63.41,63.33,63.34,18132.0,58.3185,58.3922,58.3185,58.3277,18132.0
2019-11-25 10:20:00,63.33,63.33,63.23,63.25,26998.0,58.3185,58.3185,58.2264,58.2448,26998.0
2019-11-25 10:30:00,63.26,63.34,63.22,63.33,15019.0,58.254,58.3277,58.2172,58.3185,15019.0
2019-11-25 10:40:00,63.33,63.47,63.31,63.47,38127.0,58.3185,58.4474,58.3001,58.4474,38127.0
2019-11-25 10:50:00,63.47,63.48,63.36,63.4,29912.0,58.4474,58.4566,58.3461,58.383,29912.0
2019-11-25 11:00:00,63.41,63.5,63.4,63.49,22997.0,58.3922,58.475,58.383,58.4658,22997.0
2019-11-25 11:10:00,63.49,63.58,63.44,63.55,29586.0,58.4658,58.5487,58.4198,58.5211,29586.0
2019-11-25 11:20:00,63.55,63.56,63.46,63.46,27979.0,58.5211,58.5303,58.4382,58.4382,27979.0
2019-11-25 11:30:00,63.46,63.52,63.44,63.49,34108.0,58.4382,58.4935,58.4198,58.4658,34108.0
2019-11-25 11:40:00,63.48,63.51,63.45,63.5,36048.0,58.4566,58.4842,58.429,58.475,36048.0
2019-11-25 11:50:00,63.49,63.55,63.48,63.49,31445.0,58.4658,58.5211,58.4566,58.4658,31445.0
2019-11-25 12:00:00,63.48,63.53,63.47,63.5,35279.0,58.4566,58.5027,58.4474,58.475,35279.0
2019-11-25 12:10:00,63.5,63.5,63.46,63.46,29130.0,58.475,58.475,58.4382,58.4382,29130.0
2019-11-25 12:20:00,63.46,63.52,63.45,63.5,23862.0,58.4382,58.4935,58.429,58.475,23862.0
2019-11-25 12:30:00,63.51,63.52,63.45,63.48,68609.0,58.4842,58.4935,58.429,58.4566,68609.0
2019-11-25 12:40:00,63.49,63.5,63.45,63.46,26384.0,58.4658,58.475,58.429,58.4382,26384.0
2019-11-25 12:50:00,63.45,63.49,63.43,63.49,41031.0,58.429,58.4658,58.4106,58.4658,41031.0
2019-11-25 13:00:00,63.49,63.52,63.45,63.46,19290.0,58.4658,58.4935,58.429,58.4382,19290.0
2019-11-25 13:10:00,63.46,63.47,63.44,63.45,17908.0,58.4382,58.4474,58.4198,58.429,17908.0
2019-11-25 13:20:00,63.45,63.53,63.44,63.51,34239.0,58.429,58.5027,58.4198,58.4842,34239.0
2019-11-25 13:30:00,63.51,63.51,63.48,63.49,44656.0,58.4842,58.4842,58.4566,58.4658,44656.0
2019-11-25 13:40:00,63.5,63.5,63.39,63.4,22489.0,58.475,58.475,58.3737,58.383,22489.0
2019-11-25 13:50:00,63.39,63.46,63.37,63.43,31228.0,58.3737,58.4382,58.3553,58.4106,31228.0
2019-11-25 14:00:00,63.42,63.45,63.4,63.41,26582.0,58.4014,58.429,58.383,58.3922,26582.0
2019-11-25 14:10:00,63.41,63.47,63.39,63.47,20910.0,58.3922,58.4474,58.3737,58.4474,20910.0
2019-11-25 14:20:00,63.47,63.49,63.43,63.44,25795.0,58.4474,58.4658,58.4106,58.4198,25795.0
2019-11-25 14:30:00,63.43,63.44,63.38,63.42,35698.0,58.4106,58.4198,58.3645,58.4014,35698.0
2019-11-25 14:40:00,63.42,63.46,63.4,63.44,25158.0,58.4014,58.4382,58.383,58.4198,25158.0
2019-11-25 14:50:00,63.45,63.48,63.42,63.47,27590.0,58.429,58.4566,58.4014,58.4474,27590.0
2019-11-25 15:00:00,63.46,63.47,63.42,63.43,28507.0,58.4382,58.4474,58.4014,58.4106,28507.0
2019-11-25 15:10:00,63.44,63.45,63.38,63.42,25128.0,58.4198,58.429,58.3645,58.4014,25128.0
2019-11-25 15:20:00,63.42,63.47,63.4,63.44,31686.0,58.4014,58.4474,58.383,58.4198,31686.0
2019-11-25 15:30:00,63.45,63.46,63.35,63.36,38824.0,58.429,58.4382,58.3369,58.3461,38824.0
2019-11-25 15:40:00,63.35,63.41,63.28,63.37,63307.0,58.3369,58.3922,58.2724,58.3553,63307.0
2019-11-25 15:50:00,63.36,63.41,63.3,63.36,175980.0,58.3461,58.3922,58.2909,58.3461,175980.0
2019-11-26 09:30:00,63.31,63.74,63.18,63.32,81203.0,58.3001,58.696,58.1804,58.3093,81203.0
2019-11-26 09:40:00,63.28,63.37,63.1,63.35,26197.0,58.2724,58.3553,58.1067,58.3369,26197.0
2019-11-26 09:50:00,63.36,63.79,63.36,63.78,56417.0,58.3461,58.7421,58.3461,58.7329,56417.0
2019-11-26 10:00:00,63.79,63.84,63.65,63.77,45999.0,58.7421,58.7881,58.6132,58.7237,45999.0
2019-11-26 10:10:00,63.78,63.83,63.73,63.8,27082.0,58.7329,58.7789,58.6868,58.7513,27082.0
2019-11-26 10:20:00,63.81,63.81,63.7,63.71,15400.0,58.7605,58.7605,58.6592,58.6684,15400.0
2019-11-26 10:30:00,63.71,63.71,63.65,63.68,20860.0,58.6684,58.6684,58.6132,58.6408,20860.0
2019-11-26 10:40:00,63.68,63.73,63.65,63.7,19918.0,58.6408,58.6868,58.6132,58.6592,19918.0
2019-11-26 10:50:00,63.69,63.72,63.67,63.7,23356.0,58.65,58.6776,58.6316,58.6592,23356.0
2019-11-26 11:00:00,63.72,63.79,63.7,63.72,20075.0,58.6776,58.7421,58.6592,58.6776,20075.0
2019-11-26 11:10:00,63.72,63.77,63.65,63.67,22440.0,58.6776,58.7237,58.6132,58.6316,22440.0
2019-11-26 11:20:00,63.65,63.68,63.63,63.67,18785.0,58.6132,58.6408,58.5948,58.6316,18785.0
2019-11-26 11:30:00,63.67,63.72,63.6,63.69,39928.0,58.6316,58.6776,58.5671,58.65,39928.0
2019-11-26 11:40:00,63.67,63.73,63.64,63.65,11807.0,58.6316,58.6868,58.604,58.6132,11807.0
2019-11-26 11:50:00,63.66,63.69,63.65,63.67,13000.0,58.6224,58.65,58.6132,58.6316,13000.0
2019-11-26 12:00:00,63.68,63.7,63.63,63.65,55295.0,58.6408,58.6592,58.5948,58.6132,55295.0
2019-11-26 12:10:00,63.65,63.74,63.63,63.67,38486.0,58.6132,58.696,58.5948,58.6316,38486.0
2019-11-26 12:20:00,63.67,63.68,63.6,63.61,21929.0,58.6316,58.6408,58.5671,58.5763,21929.0
2019-11-26 12:30:00,63.61,63.68,63.6,63.65,18099.0,58.5763,58.6408,58.5671,58.6132,18099.0
2019-11-26 12:40:00,63.64,63.67,63.56,63.57,37120.0,58.604,58.6316,58.5303,58.5395,37120.0
2019-11-26 12:50:00,63.56,63.72,63.55,63.72,47538.0,58.5303,58.6776,58.5211,58.6776,47538.0
2019-11-26 13:00:00,63.72,63.75,63.68,63.71,22857.0,58.6776,58.7053,58.6408,58.6684,22857.0
2019-11-26 13:10:00,63.7,63.72,63.64,63.65,38715.0,58.6592,58.6776,58.604,58.6132,38715.0
2019-11-26 13:20:00,63.64,63.65,63.59,63.6,33119.0,58.604,58.6132,58.5579,58.5671,33119.0
2019-11-26 13:30:00,63.6,63.66,63.58,63.66,37627.0,58.5671,58.6224,58.5487,58.6224,37627.0
2019-11-26 13:40:00,63.66,63.66,63.59,63.6,52318.0,58.6224,58.6224,58.5579,58.5671,52318.0
2019-11-26 13:50:00,63.59,63.67,63.57,63.67,41608.0,58.5579,58.6316,58.5395,58.6316,41608.0
2019-11-26 14:00:00,63.67,63.71,63.65,63.68,35245.0,58.6316,58.6684,58.6132,58.6408,35245.0
2019-11-26 14:10:00,63.68,63.72,63.65,63.68,36777.0,58.6408,58.6776,58.6132,58.6408,36777.0
2019-11-26 14:20:00,63.69,63.69,63.66,63.67,21710.0,58.65,58.65,58.6224,58.6316,21710.0
2019-11-26 14:30:00,63.68,63.68,63.52,63.53,22566.0,58.6408,58.6408,58.4935,58.5027,22566.0
2019-11-26 14:40:00,63.53,63.53,63.48,63.51,24500.0,58.5027,58.5027,58.4566,58.4842,24500.0
2019-11-26 14:50:00,63.51,63.62,63.48,63.55,43896.0,58.4842,58.5855,58.4566,58.5211,43896.0
2019-11-26 15:00:00,63.55,63.56,63.5,63.51,19802.0,58.5211,58.5303,58.475,58.4842,19802.0
2019-11-26 15:10:00,63.5,63.55,63.47,63.53,19717.0,58.475,58.5211,58.4474,58.5027,19717.0
2019-11-26 15:20:00,63.52,63.55,63.5,63.55,21399.0,58.4935,58.5211,58.475,58.5211,21399.0
2019-11-26 15:30:00,63.55,63.61,63.54,63.58,25819.0,58.5211,58.5763,58.5119,58.5487,25819.0
2019-11-26 15:40:00,63.57,63.65,63.55,63.63,47043.0,58.5395,58.6132,58.5211,58.5948,47043.0
2019-11-26 15:50:00,63.64,63.78,63.63,63.72,394012.0,58.604,58.7329,58.5948,58.6776,394012.0
2019-11-27 09:30:00,63.95,63.95,63.62,63.66,49419.0,58.8894,58.8894,58.5855,58.6224,49419.0
2019-11-27 09:40:00,63.64,63.79,63.61,63.62,15587.0,58.604,58.7421,58.5763,58.5855,15587.0
2019-11-27 09:50:00,63.62,63.68,63.56,63.57,33037.0,58.5855,58.6408,58.5303,58.5395,33037.0
2019-11-27 10:00:00,63.58,63.67,63.52,63.55,30454.0,58.5487,58.6316,58.4935,58.5211,30454.0
2019-11-27 10:10:00,63.55,63.62,63.52,63.61,18707.0,58.5211,58.5855,58.4935,58.5763,18707.0
2019-11-27 10:20:00,63.6,63.61,63.44,63.45,12813.0,58.5671,58.5763,58.4198,58.429,12813.0
2019-11-27 10:30:00,63.45,63.64,63.44,63.61,24024.0,58.429,58.604,58.4198,58.5763,24024.0
2019-11-27 10:40:00,63.62,63.63,63.53,63.55,26741.0,58.5855,58.5948,58.5027,58.5211,26741.0
2019-11-27 10:50:00,63.54,63.73,63.54,63.73,35089.0,58.5119,58.6868,58.5119,58.6868,35089.0
2019-11-27 11:00:00,63.71,63.76,63.69,63.76,22226.0,58.6684,58.7145,58.65,58.7145,22226.0
2019-11-27 11:10:00,63.74,63.78,63.7,63.75,17937.0,58.696,58.7329,58.6592,58.7053,17937.0
2019-11-27 11:20:00,63.76,63.78,63.73,63.75,16594.0,58.7145,58.7329,58.6868,58.7053,16594.0
2019-11-27 11:30:00,63.73,63.76,63.71,63.74,10930.0,58.6868,58.7145,58.6684,58.696,10930.0
2019-11-27 11:40:00,63.74,63.8,63.73,63.79,14147.0,58.696,58.7513,58.6868,58.7421,14147.0
2019-11-27 11:50:00,63.8,63.8,63.75,63.77,8608.0,58.7513,58.7513,58.7053,58.7237,8608.0
2019-11-27 12:00:00,63.77,63.87,63.76,63.86,16491.0,58.7237,58.8158,58.7145,58.8066,16491.0
2019-11-27 12:10:00,63.85,63.86,63.81,63.85,14837.0,58.7973,58.8066,58.7605,58.7973,14837.0
2019-11-27 12:20:00,63.85,63.87,63.84,63.85,14467.0,58.7973,58.8158,58.7881,58.7973,14467.0
2019-11-27 12:30:00,63.85,63.92,63.84,63.89,18717.0,58.7973,58.8618,58.7881,58.8342,18717.0
2019-11-27 12:40:00,63.88,63.91,63.82,63.9,21570.0,58.825,58.8526,58.7697,58.8434,21570.0
2019-11-27 12:50:00,63.91,63.94,63.89,63.94,11593.0,58.8526,58.8802,58.8342,58.8802,11593.0
2019-11-27 13:00:00,63.94,63.98,63.92,63.95,19839.0,58.8802,58.9171,58.8618,58.8894,19839.0
2019-11-27 13:10:00,63.95,64.0,63.94,63.97,38844.0,58.8894,58.9355,58.8802,58.9078,38844.0
2019-11-27 13:20:00,63.97,64.05,63.96,64.04,38493.0,58.9078,58.9815,58.8986,58.9723,38493.0
2019-11-27 13:30:00,64.03,64.05,63.98,64.02,20830.0,58.9631,58.9815,58.9171,58.9539,20830.0
2019-11-27 13:40:00,64.03,64.06,64.0,64.0,24116.0,58.9631,58.9907,58.9355,58.9355,24116.0
2019-11-27 13:50:00,64.01,64.01,63.91,63.93,27561.0,58.9447,58.9447,58.8526,58.871,27561.0
2019-11-27 14:00:00,63.93,63.97,63.93,63.96,11642.0,58.871,58.9078,58.871,58.8986,11642.0
2019-11-27 14:10:00,63.97,63.99,63.96,63.97,16820.0,58.9078,58.9263,58.8986,58.9078,16820.0
2019-11-27 14:20:00,63.97,64.0,63.93,64.0,20152.0,58.9078,58.9355,58.871,58.9355,20152.0
2019-11-27 14:30:00,63.99,64.0,63.94,63.97,21772.0,58.9263,58.9355,58.8802,58.9078,21772.0
2019-11-27 14:40:00,63.96,64.03,63.96,64.0,25189.0,58.8986,58.9631,58.8986,58.9355,25189.0
2019-11-27 14:50:00,64.0,64.01,63.97,63.99,17406.0,58.9355,58.9447,58.9078,58.9263,17406.0
2019-11-27 15:00:00,64.0,64.1,63.99,64.09,28890.0,58.9355,59.0276,58.9263,59.0183,28890.0
2019-11-27 15:10:00,64.09,64.1,64.05,64.06,24067.0,59.0183,59.0276,58.9815,58.9907,24067.0
2019-11-27 15:20:00,64.06,64.09,64.04,64.04,21555.0,58.9907,59.0183,58.9723,58.9723,21555.0
2019-11-27 15:30:00,64.04,64.11,64.03,64.09,35126.0,58.9723,59.0368,58.9631,59.0183,35126.0
2019-11-27 15:40:00,64.1,64.12,64.05,64.1,46047.0,59.0276,59.046,58.9815,59.0276,46047.0
2019-11-27 15:50:00,64.1,64.18,64.08,64.17,155880.0,59.0276,59.1012,59.0091,59.092,155880.0
2019-11-29 09:30:00,63.92,64.06,63.9,64.05,45189.0,58.8618,58.9907,58.8434,58.9815,45189.0
2019-11-29 09:40:00,64.03,64.15,63.91,64.13,29313.0,58.9631,59.0736,58.8526,59.0552,29313.0
2019-11-29 09:50:00,64.14,64.37,64.14,64.35,29435.0,59.0644,59.2762,59.0644,59.2578,29435.0
2019-11-29 10:00:00,64.34,64.34,64.09,64.17,31145.0,59.2486,59.2486,59.0183,59.092,31145.0
2019-11-29 10:10:00,64.19,64.31,64.19,64.23,77149.0,59.1104,59.2209,59.1104,59.1473,77149.0
2019-11-29 10:20:00,64.22,64.27,64.2,64.22,39095.0,59.1381,59.1841,59.1196,59.1381,39095.0
2019-11-29 10:30:00,64.22,64.29,64.2,64.27,27940.0,59.1381,59.2025,59.1196,59.1841,27940.0
2019-11-29 10:40:00,64.26,64.26,64.17,64.2,28476.0,59.1749,59.1749,59.092,59.1196,28476.0
2019-11-29 10:50:00,64.19,64.2,64.06,64.07,30598.0,59.1104,59.1196,58.9907,58.9999,30598.0
2019-11-29 11:00:00,64.06,64.18,64.06,64.17,24074.0,58.9907,59.1012,58.9907,59.092,24074.0
2019-11-29 11:10:00,64.17,64.19,64.13,64.15,12026.0,59.092,59.1104,59.0552,59.0736,12026.0
2019-11-29 11:20:00,64.14,64.15,64.04,64.09,25612.0,59.0644,59.0736,58.9723,59.0183,25612.0
2019-11-29 11:30:00,64.09,64.18,64.07,64.18,16787.0,59.0183,59.1012,58.9999,59.1012,16787.0
2019-11-29 11:40:00,64.19,64.19,64.1,64.15,49002.0,59.1104,59.1104,59.0276,59.0736,49002.0
2019-11-29 11:50:00,64.14,64.21,64.12,64.2,39021.0,59.0644,59.1289,59.046,59.1196,39021.0
2019-11-29 12:00:00,64.21,64.22,64.15,64.16,29698.0,59.1289,59.1381,59.0736,59.0828,29698.0
2019-11-29 12:10:00,64.16,64.21,64.09,64.21,42555.0,59.0828,59.1289,59.0183,59.1289,42555.0
2019-11-29 12:20:00,64.21,64.25,64.19,64.23,28285.0,59.1289,59.1657,59.1104,59.1473,28285.0
2019-11-29 12:30:00,64.22,64.24,64.19,64.21,51848.0,59.1381,59.1565,59.1104,59.1289,51848.0
2019-11-29 12:40:00,64.21,64.21,64.09,64.19,53670.0,59.1289,59.1289,59.0183,59.1104,53670.0
2019-11-29 12:50:00,64.17,64.23,64.08,64.13,175629.0,59.092,59.1473,59.0091,59.0552,175629.0
2019-12-02 09:30:00,64.09,64.16,63.77,63.85,86316.0,59.0183,59.0828,58.7237,58.7973,86316.0
2019-12-02 09:40:00,63.83,63.94,63.81,63.9,41053.0,58.7789,58.8802,58.7605,58.8434,41053.0
2019-12-02 09:50:00,63.9,63.96,63.81,63.82,42243.0,58.8434,58.8986,58.7605,58.7697,42243.0
2019-12-02 10:00:00,63.82,63.83,63.48,63.66,69246.0,58.7697,58.7789,58.4566,58.6224,69246.0
2019-12-02 10:10:00,63.65,63.77,63.62,63.71,45381.0,58.6132,58.7237,58.5855,58.6684,45381.0
2019-12-02 10:20:00,63.71,63.76,63.65,63.76,29478.0,58.6684,58.7145,58.6132,58.7145,29478.0
2019-12-02 10:30:00,63.76,63.76,63.47,63.68,75330.0,58.7145,58.7145,58.4474,58.6408,75330.0
2019-12-02 10:40:00,63.7,63.76,63.56,63.58,42329.0,58.6592,58.7145,58.5303,58.5487,42329.0
2019-12-02 10:50:00,63.57,63.68,63.52,63.65,41520.0,58.5395,58.6408,58.4935,58.6132,41520.0
2019-12-02 11:00:00,63.64,63.67,63.53,63.59,41814.0,58.604,58.6316,58.5027,58.5579,41814.0
2019-12-02 11:10:00,63.6,63.67,63.57,63.67,37057.0,58.5671,58.6316,58.5395,58.6316,37057.0
2019-12-02 11:20:00,63.67,63.73,63.58,63.58,24654.0,58.6316,58.6868,58.5487,58.5487,24654.0
2019-12-02 11:30:00,63.57,63.57,63.44,63.51,29472.0,58.5395,58.5395,58.4198,58.4842,29472.0
2019-12-02 11:40:00,63.5,63.59,63.48,63.59,24850.0,58.475,58.5579,58.4566,58.5579,24850.0
2019-12-02 11:50:00,63.6,63.6,63.52,63.55,37875.0,58.5671,58.5671,58.4935,58.5211,37875.0
2019-12-02 12:00:00,63.55,63.56,63.48,63.5,29045.0,58.5211,58.5303,58.4566,58.475,29045.0
2019-12-02 12:10:00,63.52,63.58,63.5,63.58,52115.0,58.4935,58.5487,58.475,58.5487,52115.0
2019-12-02 12:20:00,63.58,63.58,63.42,63.55,78354.0,58.5487,58.5487,58.4014,58.5211,78354.0
2019-12-02 12:30:00,63.55,63.57,63.53,63.55,40887.0,58.5211,58.5395,58.5027,58.5211,40887.0
2019-12-02 12:40:00,63.55,63.57,63.53,63.54,43992.0,58.5211,58.5395,58.5027,58.5119,43992.0
2019-12-02 12:50:00,63.54,63.57,63.52,63.53,24259.0,58.5119,58.5395,58.4935,58.5027,24259.0
2019-12-02 13:00:00,63.52,63.62,63.52,63.62,23270.0,58.4935,58.5855,58.4935,58.5855,23270.0
2019-12-02 13:10:00,63.62,63.62,63.55,63.57,18572.0,58.5855,58.5855,58.5211,58.5395,18572.0
2019-12-02 13:20:00,63.57,63.7,63.57,63.69,22778.0,58.5395,58.6592,58.5395,58.65,22778.0
2019-12-02 13:30:00,63.69,63.77,63.68,63.76,25121.0,58.65,58.7237,58.6408,58.7145,25121.0
2019-12-02 13:40:00,63.75,63.81,63.75,63.81,26642.0,58.7053,58.7605,58.7053,58.7605,26642.0
2019-12-02 13:50:00,63.81,63.82,63.72,63.75,25846.0,58.7605,58.7697,58.6776,58.7053,25846.0
2019-12-02 14:00:00,63.75,63.8,63.73,63.79,33181.0,58.7053,58.7513,58.6868,58.7421,33181.0
2019-12-02 14:10:00,63.8,63.8,63.74,63.74,21165.0,58.7513,58.7513,58.696,58.696,21165.0
2019-12-02 14:20:00,63.74,63.79,63.73,63.76,19330.0,58.696,58.7421,58.6868,58.7145,19330.0
2019-12-02 14:30:00,63.76,63.79,63.75,63.79,16291.0,58.7145,58.7421,58.7053,58.7421,16291.0
2019-12-02 14:40:00,63.79,63.79,63.73,63.75,22576.0,58.7421,58.7421,58.6868,58.7053,22576.0
2019-12-02 14:50:00,63.76,63.77,63.66,63.66,17522.0,58.7145,58.7237,58.6224,58.6224,17522.0
2019-12-02 15:00:00,63.67,63.69,63.6,63.62,24800.0,58.6316,58.65,58.5671,58.5855,24800.0
2019-12-02 15:10:00,63.62,63.63,63.59,63.6,16164.0,58.5855,58.5948,58.5579,58.5671,16164.0
2019-12-02 15:20:00,63.6,63.61,63.5,63.52,36661.0,58.5671,58.5763,58.475,58.4935,36661.0
2019-12-02 15:30:00,63.52,63.61,63.51,63.57,35917.0,58.4935,58.5763,58.4842,58.5395,35917.0
2019-12-02 15:40:00,63.57,63.67,63.56,63.61,42390.0,58.5395,58.6316,58.5303,58.5763,42390.0
2019-12-02 15:50:00,63.6,63.61,63.53,63.55,190535.0,58.5671,58.5763,58.5027,58.5211,190535.0
2019-12-03 09:30:00,63.1,63.14,62.65,62.67,72422.0,58.1067,58.1435,57.6923,57.7107,72422.0
2019-12-03 09:40:00,62.64,62.78,62.41,62.43,74214.0,57.6831,57.812,57.4713,57.4897,74214.0
2019-12-03 09:50:00,62.39,62.68,62.35,62.68,74674.0,57.4529,57.7199,57.416,57.7199,74674.0
2019-12-03 10:00:00,62.65,62.65,62.36,62.37,36800.0,57.6923,57.6923,57.4253,57.4345,36800.0
2019-12-03 10:10:00,62.37,62.53,62.31,62.51,39818.0,57.4345,57.5818,57.3792,57.5634,39818.0
2019-12-03 10:20:00,62.48,62.54,62.35,62.39,43704.0,57.5358,57.591,57.416,57.4529,43704.0
2019-12-03 10:30:00,62.37,62.52,62.34,62.51,31075.0,57.4345,57.5726,57.4068,57.5634,31075.0
2019-12-03 10:40:00,62.5,62.55,62.37,62.39,59841.0,57.5542,57.6002,57.4345,57.4529,59841.0
2019-12-03 10:50:00,62.39,62.52,62.39,62.5,61370.0,57.4529,57.5726,57.4529,57.5542,61370.0
2019-12-03 11:00:00,62.5,62.52,62.38,62.48,41863.0,57.5542,57.5726,57.4437,57.5358,41863.0
2019-12-03 11:10:00,62.47,62.63,62.44,62.6,60007.0,57.5265,57.6739,57.4989,57.6463,60007.0
2019-12-03 11:20:00,62.61,62.68,62.57,62.58,21833.0,57.6555,57.7199,57.6186,57.6278,21833.0
2019-12-03 11:30:00,62.59,62.61,62.52,62.61,15836.0,57.637,57.6555,57.5726,57.6555,15836.0
2019-12-03 11:40:00,62.62,62.66,62.48,62.51,49468.0,57.6647,57.7015,57.5358,57.5634,49468.0
2019-12-03 11:50:00,62.51,62.55,62.49,62.51,56400.0,57.5634,57.6002,57.545,57.5634,56400.0
2019-12-03 12:00:00,62.52,62.56,62.48,62.52,149404.0,57.5726,57.6094,57.5358,57.5726,149404.0
2019-12-03 12:10:00,62.52,62.64,62.52,62.61,48137.0,57.5726,57.6831,57.5726,57.6555,48137.0
2019-12-03 12:20:00,62.61,62.74,62.6,62.72,22623.0,57.6555,57.7752,57.6463,57.7568,22623.0
2019-12-03 12:30:00,62.73,62.73,62.61,62.63,20511.0,57.766,57.766,57.6555,57.6739,20511.0
2019-12-03 12:40:00,62.64,62.69,62.61,62.69,16220.0,57.6831,57.7291,57.6555,57.7291,16220.0
2019-12-03 12:50:00,62.69,62.74,62.67,62.7,16568.0,57.7291,57.7752,57.7107,57.7383,16568.0
2019-12-03 13:00:00,62.71,62.76,62.66,62.67,19874.0,57.7476,57.7936,57.7015,57.7107,19874.0
2019-12-03 13:10:00,62.67,62.77,62.66,62.72,16094.0,57.7107,57.8028,57.7015,57.7568,16094.0
2019-12-03 13:20:00,62.73,62.76,62.68,62.69,31760.0,57.766,57.7936,57.7199,57.7291,31760.0
2019-12-03 13:30:00,62.69,62.82,62.68,62.81,26266.0,57.7291,57.8488,57.7199,57.8396,26266.0
2019-12-03 13:40:00,62.82,62.82,62.74,62.75,22071.0,57.8488,57.8488,57.7752,57.7844,22071.0
2019-12-03 13:50:00,62.76,62.76,62.67,62.67,17577.0,57.7936,57.7936,57.7107,57.7107,17577.0
2019-12-03 14:00:00,62.68,62.76,62.68,62.75,17697.0,57.7199,57.7936,57.7199,57.7844,17697.0
2019-12-03 14:10:00,62.75,62.77,62.64,62.65,20332.0,57.7844,57.8028,57.6831,57.6923,20332.0
2019-12-03 14:20:00,62.64,62.66,62.58,62.59,23711.0,57.6831,57.7015,57.6278,57.637,23711.0
2019-12-03 14:30:00,62.59,62.61,62.55,62.56,25134.0,57.637,57.6555,57.6002,57.6094,25134.0
2019-12-03 14:40:00,62.55,62.61,62.55,62.6,22828.0,57.6002,57.6555,57.6002,57.6463,22828.0
2019-12-03 14:50:00,62.6,62.6,62.51,62.51,37410.0,57.6463,57.6463,57.5634,57.5634,37410.0
2019-12-03 15:00:00,62.52,62.53,62.46,62.48,33707.0,57.5726,57.5818,57.5173,57.5358,33707.0
2019-12-03 15:10:00,62.49,62.57,62.47,62.56,35948.0,57.545,57.6186,57.5265,57.6094,35948.0
2019-12-03 15:20:00,62.56,62.76,62.55,62.67,58212.0,57.6094,57.7936,57.6002,57.7107,58212.0
2019-12-03 15:30:00,62.68,62.7,62.56,62.59,61311.0,57.7199,57.7383,57.6094,57.637,61311.0
2019-12-03 15:40:00,62.59,62.71,62.54,62.71,70414.0,57.637,57.7476,57.591,57.7476,70414.0
2019-12-03 15:50:00,62.71,62.78,62.68,62.76,215818.0,57.7476,57.812,57.7199,57.7936,215818.0
2019-12-04 09:30:00,62.93,63.02,62.57,62.83,110233.0,57.9501,58.033,57.6186,57.8581,110233.0
2019-12-04 09:40:00,62.85,62.91,62.8,62.87,29430.0,57.8765,57.9317,57.8304,57.8949,29430.0
2019-12-04 09:50:00,62.87,63.02,62.83,63.0,40161.0,57.8949,58.033,57.8581,58.0146,40161.0
2019-12-04 10:00:00,62.97,62.98,62.84,62.85,45852.0,57.987,57.9962,57.8673,57.8765,45852.0
2019-12-04 10:10:00,62.85,62.88,62.77,62.81,31896.0,57.8765,57.9041,57.8028,57.8396,31896.0
2019-12-04 10:20:00,62.8,62.87,62.75,62.75,19530.0,57.8304,57.8949,57.7844,57.7844,19530.0
2019-12-04 10:30:00,62.74,62.76,62.64,62.72,189807.0,57.7752,57.7936,57.6831,57.7568,189807.0
2019-12-04 10:40:00,62.72,62.84,62.69,62.8,72741.0,57.7568,57.8673,57.7291,57.8304,72741.0
2019-12-04 10:50:00,62.81,62.91,62.81,62.86,36357.0,57.8396,57.9317,57.8396,57.8857,36357.0
2019-12-04 11:00:00,62.86,62.9,62.65,62.66,32108.0,57.8857,57.9225,57.6923,57.7015,32108.0
2019-12-04 11:10:00,62.65,62.7,62.62,62.66,46149.0,57.6923,57.7383,57.6647,57.7015,46149.0
2019-12-04 11:20:00,62.67,62.75,62.64,62.74,24761.0,57.7107,57.7844,57.6831,57.7752,24761.0
2019-12-04 11:30:00,62.74,62.79,62.72,62.78,35177.0,57.7752,57.8212,57.7568,57.812,35177.0
2019-12-04 11:40:00,62.78,62.79,62.64,62.66,23131.0,57.812,57.8212,57.6831,57.7015,23131.0
2019-12-04 11:50:00,62.66,62.66,62.56,62.57,14609.0,57.7015,57.7015,57.6094,57.6186,14609.0
2019-12-04 12:00:00,62.57,62.58,62.52,62.52,18341.0,57.6186,57.6278,57.5726,57.5726,18341.0
2019-12-04 12:10:00,62.52,62.54,62.48,62.53,24431.0,57.5726,57.591,57.5358,57.5818,24431.0
2019-12-04 12:20:00,62.53,62.53,62.44,62.45,19649.0,57.5818,57.5818,57.4989,57.5081,19649.0
2019-12-04 12:30:00,62.46,62.52,62.45,62.52,15881.0,57.5173,57.5726,57.5081,57.5726,15881.0
2019-12-04 12:40:00,62.52,62.53,62.48,62.53,12763.0,57.5726,57.5818,57.5358,57.5818,12763.0
2019-12-04 12:50:00,62.53,62.54,62.5,62.52,14559.0,57.5818,57.591,57.5542,57.5726,14559.0
2019-12-04 13:00:00,62.52,62.53,62.46,62.46,19247.0,57.5726,57.5818,57.5173,57.5173,19247.0
2019-12-04 13:10:00,62.46,62.47,62.38,62.41,19646.0,57.5173,57.5265,57.4437,57.4713,19646.0
2019-12-04 13:20:00,62.41,62.44,62.4,62.43,15132.0,57.4713,57.4989,57.4621,57.4897,15132.0
2019-12-04 13:30:00,62.43,62.45,62.38,62.43,24004.0,57.4897,57.5081,57.4437,57.4897,24004.0
2019-12-04 13:40:00,62.43,62.45,62.41,62.43,15964.0,57.4897,57.5081,57.4713,57.4897,15964.0
2019-12-04 13:50:00,62.43,62.43,62.36,62.39,19753.0,57.4897,57.4897,57.4253,57.4529,19753.0
2019-12-04 14:00:00,62.39,62.43,62.37,62.42,22475.0,57.4529,57.4897,57.4345,57.4805,22475.0
2019-12-04 14:10:00,62.42,62.45,62.39,62.44,21846.0,57.4805,57.5081,57.4529,57.4989,21846.0
2019-12-04 14:20:00,62.43,62.43,62.37,62.42,33496.0,57.4897,57.4897,57.4345,57.4805,33496.0
2019-12-04 14:30:00,62.41,62.46,62.4,62.44,23641.0,57.4713,57.5173,57.4621,57.4989,23641.0
2019-12-04 14:40:00,62.44,62.47,62.41,62.45,24999.0,57.4989,57.5265,57.4713,57.5081,24999.0
2019-12-04 14:50:00,62.45,62.59,62.44,62.59,58329.0,57.5081,57.637,57.4989,57.637,58329.0
2019-12-04 15:00:00,62.58,62.73,62.57,62.73,30038.0,57.6278,57.766,57.6186,57.766,30038.0
2019-12-04 15:10:00,62.73,62.73,62.66,62.69,34298.0,57.766,57.766,57.7015,57.7291,34298.0
2019-12-04 15:20:00,62.69,62.71,62.62,62.63,41557.0,57.7291,57.7476,57.6647,57.6739,41557.0
2019-12-04 15:30:00,62.63,62.64,62.5,62.51,50087.0,57.6739,57.6831,57.5542,57.5634,50087.0
2019-12-04 15:40:00,62.51,62.52,62.46,62.51,50377.0,57.5634,57.5726,57.5173,57.5634,50377.0
2019-12-04 15:50:00,62.51,62.53,62.39,62.4,119889.0,57.5634,57.5818,57.4529,57.4621,119889.0
2019-12-05 09:30:00,62.57,62.59,62.32,62.45,44144.0,57.6186,57.637,57.3884,57.5081,44144.0
2019-12-05 09:40:00,62.44,62.5,62.38,62.38,32950.0,57.4989,57.5542,57.4437,57.4437,32950.0
2019-12-05 09:50:00,62.4,62.46,62.26,62.26,49705.0,57.4621,57.5173,57.3332,57.3332,49705.0
2019-12-05 10:00:00,62.27,62.31,62.13,62.19,28177.0,57.3424,57.3792,57.2135,57.2687,28177.0
2019-12-05 10:10:00,62.16,62.22,62.08,62.19,19569.0,57.2411,57.2963,57.1674,57.2687,19569.0
2019-12-05 10:20:00,62.2,62.29,62.16,62.29,24211.0,57.2779,57.3608,57.2411,57.3608,24211.0
2019-12-05 10:30:00,62.3,62.38,62.27,62.3,30976.0,57.37,57.4437,57.3424,57.37,30976.0
2019-12-05 10:40:00,62.31,62.32,62.19,62.2,35586.0,57.3792,57.3884,57.2687,57.2779,35586.0
2019-12-05 10:50:00,62.2,62.27,62.14,62.26,62481.0,57.2779,57.3424,57.2227,57.3332,62481.0
2019-12-05 11:00:00,62.26,62.3,62.21,62.27,56648.0,57.3332,57.37,57.2871,57.3424,56648.0
2019-12-05 11:10:00,62.26,62.28,62.18,62.22,46305.0,57.3332,57.3516,57.2595,57.2963,46305.0
2019-12-05 11:20:00,62.21,62.34,62.21,62.24,67094.0,57.2871,57.4068,57.2871,57.3147,67094.0
2019-12-05 11:30:00,62.24,62.26,62.15,62.16,34178.0,57.3147,57.3332,57.2319,57.2411,34178.0
2019-12-05 11:40:00,62.17,62.26,62.13,62.26,45852.0,57.2503,57.3332,57.2135,57.3332,45852.0
2019-12-05 11:50:00,62.25,62.29,62.23,62.24,45275.0,57.324,57.3608,57.3055,57.3147,45275.0
2019-12-05 12:00:00,62.24,62.28,62.22,62.26,39390.0,57.3147,57.3516,57.2963,57.3332,39390.0
2019-12-05 12:10:00,62.26,62.27,62.23,62.23,43067.0,57.3332,57.3424,57.3055,57.3055,43067.0
2019-12-05 12:20:00,62.24,62.27,62.23,62.23,35971.0,57.3147,57.3424,57.3055,57.3055,35971.0
2019-12-05 12:30:00,62.23,62.24,62.16,62.21,46296.0,57.3055,57.3147,57.2411,57.2871,46296.0
2019-12-05 12:40:00,62.21,62.27,62.2,62.24,31869.0,57.2871,57.3424,57.2779,57.3147,31869.0
2019-12-05 12:50:00,62.24,62.26,62.21,62.22,37367.0,57.3147,57.3332,57.2871,57.2963,37367.0
2019-12-05 13:00:00,62.23,62.24,62.16,62.23,35950.0,57.3055,57.3147,57.2411,57.3055,35950.0
2019-12-05 13:10:00,62.23,62.3,62.23,62.3,36997.0,57.3055,57.37,57.3055,57.37,36997.0
2019-12-05 13:20:00,62.29,62.31,62.26,62.31,27533.0,57.3608,57.3792,57.3332,57.3792,27533.0
2019-12-05 13:30:00,62.3,62.34,62.29,62.32,36047.0,57.37,57.4068,57.3608,57.3884,36047.0
2019-12-05 13:40:00,62.33,62.39,62.33,62.33,33859.0,57.3976,57.4529,57.3976,57.3976,33859.0
2019-12-05 13:50:00,62.34,62.34,62.3,62.3,21785.0,57.4068,57.4068,57.37,57.37,21785.0
2019-12-05 14:00:00,62.3,62.35,62.29,62.35,36219.0,57.37,57.416,57.3608,57.416,36219.0
2019-12-05 14:10:00,62.34,62.39,62.27,62.28,26557.0,57.4068,57.4529,57.3424,57.3516,26557.0
2019-12-05 14:20:00,62.28,62.29,62.17,62.27,35905.0,57.3516,57.3608,57.2503,57.3424,35905.0
2019-12-05 14:30:00,62.28,62.32,62.25,62.31,48344.0,57.3516,57.3884,57.324,57.3792,48344.0
2019-12-05 14:40:00,62.31,62.34,62.26,62.27,38237.0,57.3792,57.4068,57.3332,57.3424,38237.0
2019-12-05 14:50:00,62.27,62.28,62.06,62.22,80282.0,57.3424,57.3516,57.149,57.2963,80282.0
2019-12-05 15:00:00,62.21,62.27,62.18,62.24,42764.0,57.2871,57.3424,57.2595,57.3147,42764.0
2019-12-05 15:10:00,62.24,62.27,62.21,62.27,47149.0,57.3147,57.3424,57.2871,57.3424,47149.0
2019-12-05 15:20:00,62.26,62.32,62.23,62.3,52315.0,57.3332,57.3884,57.3055,57.37,52315.0
2019-12-05 15:30:00,62.3,62.33,62.26,62.31,59442.0,57.37,57.3976,57.3332,57.3792,59442.0
2019-12-05 15:40:00,62.32,62.33,62.26,62.26,63312.0,57.3884,57.3976,57.3332,57.3332,63312.0
2019-12-05 15:50:00,62.26,62.26,62.16,62.21,342077.0,57.3332,57.3332,57.2411,57.2871,342077.0
2019-12-06 09:30:00,62.46,62.6,62.26,62.4,206105.0,57.5173,57.6463,57.3332,57.4621,206105.0
2019-12-06 09:40:00,62.42,62.61,62.42,62.53,54894.0,57.4805,57.6555,57.4805,57.5818,54894.0
2019-12-06 09:50:00,62.53,62.72,62.52,62.7,24076.0,57.5818,57.7568,57.5726,57.7383,24076.0
2019-12-06 10:00:00,62.71,62.75,62.66,62.72,23418.0,57.7476,57.7844,57.7015,57.7568,23418.0
2019-12-06 10:10:00,62.72,62.76,62.61,62.68,128795.0,57.7568,57.7936,57.6555,57.7199,128795.0
2019-12-06 10:20:00,62.69,62.8,62.68,62.69,29521.0,57.7291,57.8304,57.7199,57.7291,29521.0
2019-12-06 10:30:00,62.68,62.7,62.54,62.61,45536.0,57.7199,57.7383,57.591,57.6555,45536.0
2019-12-06 10:40:00,62.6,62.63,62.57,62.61,46759.0,57.6463,57.6739,57.6186,57.6555,46759.0
2019-12-06 10:50:00,62.62,62.71,62.61,62.62,23055.0,57.6647,57.7476,57.6555,57.6647,23055.0
2019-12-06 11:00:00,62.63,62.72,62.58,62.6,28331.0,57.6739,57.7568,57.6278,57.6463,28331.0
2019-12-06 11:10:00,62.6,62.64,62.57,62.59,13530.0,57.6463,57.6831,57.6186,57.637,13530.0
2019-12-06 11:20:00,62.58,62.6,62.54,62.57,27454.0,57.6278,57.6463,57.591,57.6186,27454.0
2019-12-06 11:30:00,62.58,62.69,62.54,62.67,25301.0,57.6278,57.7291,57.591,57.7107,25301.0
2019-12-06 11:40:00,62.67,62.67,62.61,62.61,31527.0,57.7107,57.7107,57.6555,57.6555,31527.0
2019-12-06 11:50:00,62.62,62.62,62.46,62.48,67700.0,57.6647,57.6647,57.5173,57.5358,67700.0
2019-12-06 12:00:00,62.49,62.51,62.44,62.46,27832.0,57.545,57.5634,57.4989,57.5173,27832.0
2019-12-06 12:10:00,62.46,62.46,62.4,62.43,32447.0,57.5173,57.5173,57.4621,57.4897,32447.0
2019-12-06 12:20:00,62.41,62.47,62.41,62.46,25134.0,57.4713,57.5265,57.4713,57.5173,25134.0
2019-12-06 12:30:00,62.46,62.46,62.38,62.43,22590.0,57.5173,57.5173,57.4437,57.4897,22590.0
2019-12-06 12:40:00,62.42,62.46,62.42,62.44,14468.0,57.4805,57.5173,57.4805,57.4989,14468.0
2019-12-06 12:50:00,62.44,62.51,62.41,62.47,49043.0,57.4989,57.5634,57.4713,57.5265,49043.0
2019-12-06 13:00:00,62.48,62.51,62.46,62.49,33139.0,57.5358,57.5634,57.5173,57.545,33139.0
2019-12-06 13:10:00,62.5,62.52,62.48,62.51,54908.0,57.5542,57.5726,57.5358,57.5634,54908.0
2019-12-06 13:20:00,62.51,62.61,62.5,62.6,69185.0,57.5634,57.6555,57.5542,57.6463,69185.0
2019-12-06 13:30:00,62.6,62.67,62.6,62.63,12551.0,57.6463,57.7107,57.6463,57.6739,12551.0
2019-12-06 13:40:00,62.63,62.73,62.62,62.73,79621.0,57.6739,57.766,57.6647,57.766,79621.0
2019-12-06 13:50:00,62.73,62.78,62.72,62.74,25601.0,57.766,57.812,57.7568,57.7752,25601.0
2019-12-06 14:00:00,62.76,62.78,62.73,62.74,26430.0,57.7936,57.812,57.766,57.7752,26430.0
2019-12-06 14:10:00,62.74,62.75,62.67,62.68,20386.0,57.7752,57.7844,57.7107,57.7199,20386.0
2019-12-06 14:20:00,62.68,62.72,62.65,62.7,27674.0,57.7199,57.7568,57.6923,57.7383,27674.0
2019-12-06 14:30:00,62.7,62.71,62.65,62.7,22199.0,57.7383,57.7476,57.6923,57.7383,22199.0
2019-12-06 14:40:00,62.7,62.73,62.68,62.7,28452.0,57.7383,57.766,57.7199,57.7383,28452.0
2019-12-06 14:50:00,62.7,62.75,62.66,62.72,33998.0,57.7383,57.7844,57.7015,57.7568,33998.0
2019-12-06 15:00:00,62.72,62.72,62.67,62.69,29734.0,57.7568,57.7568,57.7107,57.7291,29734.0
2019-12-06 15:10:00,62.69,62.69,62.64,62.66,22982.0,57.7291,57.7291,57.6831,57.7015,22982.0
2019-12-06 15:20:00,62.66,62.7,62.66,62.7,31035.0,57.7015,57.7383,57.7015,57.7383,31035.0
2019-12-06 15:30:00,62.69,62.82,62.68,62.82,43338.0,57.7291,57.8488,57.7199,57.8488,43338.0
2019-12-06 15:40:00,62.82,62.85,62.68,62.68,52134.0,57.8488,57.8765,57.7199,57.7199,52134.0
2019-12-06 15:50:00,62.68,62.71,62.6,62.65,195728.0,57.7199,57.7476,57.6463,57.6923,195728.0
2019-12-09 09:30:00,62.57,62.65,62.42,62.49,99970.0,57.6186,57.6923,57.4805,57.545,99970.0
2019-12-09 09:40:00,62.47,62.63,62.47,62.59,60472.0,57.5265,57.6739,57.5265,57.637,60472.0
2019-12-09 09:50:00,62.6,62.71,62.55,62.61,25544.0,57.6463,57.7476,57.6002,57.6555,25544.0
2019-12-09 10:00:00,62.6,62.64,62.47,62.54,34288.0,57.6463,57.6831,57.5265,57.591,34288.0
2019-12-09 10:10:00,62.55,62.61,62.46,62.48,26065.0,57.6002,57.6555,57.5173,57.5358,26065.0
2019-12-09 10:20:00,62.46,62.48,62.22,62.25,42282.0,57.5173,57.5358,57.2963,57.324,42282.0
2019-12-09 10:30:00,62.25,62.43,62.24,62.38,43067.0,57.324,57.4897,57.3147,57.4437,43067.0
2019-12-09 10:40:00,62.38,62.38,62.25,62.26,31411.0,57.4437,57.4437,57.324,57.3332,31411.0
2019-12-09 10:50:00,62.26,62.3,62.16,62.17,51883.0,57.3332,57.37,57.2411,57.2503,51883.0
2019-12-09 11:00:00,62.16,62.25,62.16,62.21,30408.0,57.2411,57.324,57.2411,57.2871,30408.0
2019-12-09 11:10:00,62.18,62.22,62.12,62.12,66624.0,57.2595,57.2963,57.2042,57.2042,66624.0
2019-12-09 11:20:00,62.12,62.21,62.1,62.2,27668.0,57.2042,57.2871,57.1858,57.2779,27668.0
2019-12-09 11:30:00,62.2,62.27,62.18,62.19,25662.0,57.2779,57.3424,57.2595,57.2687,25662.0
2019-12-09 11:40:00,62.19,62.21,62.14,62.15,24844.0,57.2687,57.2871,57.2227,57.2319,24844.0
2019-12-09 11:50:00,62.15,62.17,62.07,62.08,28363.0,57.2319,57.2503,57.1582,57.1674,28363.0
2019-12-09 12:00:00,62.08,62.13,62.07,62.09,17458.0,57.1674,57.2135,57.1582,57.1766,17458.0
2019-12-09 12:10:00,62.09,62.19,62.09,62.17,46706.0,57.1766,57.2687,57.1766,57.2503,46706.0
2019-12-09 12:20:00,62.17,62.17,62.06,62.07,124750.0,57.2503,57.2503,57.149,57.1582,124750.0
2019-12-09 12:30:00,62.07,62.1,62.0,62.07,64958.0,57.1582,57.1858,57.0937,57.1582,64958.0
2019-12-09 12:40:00,62.07,62.13,62.05,62.07,41915.0,57.1582,57.2135,57.1398,57.1582,41915.0
2019-12-09 12:50:00,62.07,62.16,62.06,62.16,27786.0,57.1582,57.2411,57.149,57.2411,27786.0
2019-12-09 13:00:00,62.16,62.17,62.13,62.16,23014.0,57.2411,57.2503,57.2135,57.2411,23014.0
2019-12-09 13:10:00,62.15,62.18,62.13,62.17,20971.0,57.2319,57.2595,57.2135,57.2503,20971.0
2019-12-09 13:20:00,62.17,62.18,62.1,62.17,19084.0,57.2503,57.2595,57.1858,57.2503,19084.0
2019-12-09 13:30:00,62.17,62.17,62.1,62.16,22186.0,57.2503,57.2503,57.1858,57.2411,22186.0
2019-12-09 13:40:00,62.15,62.15,62.1,62.13,21996.0,57.2319,57.2319,57.1858,57.2135,21996.0
2019-12-09 13:50:00,62.12,62.12,62.09,62.1,54084.0,57.2042,57.2042,57.1766,57.1858,54084.0
2019-12-09 14:00:00,62.1,62.1,61.95,62.0,42988.0,57.1858,57.1858,57.0477,57.0937,42988.0
2019-12-09 14:10:00,62.0,62.01,61.95,61.96,21295.0,57.0937,57.1029,57.0477,57.0569,21295.0
2019-12-09 14:20:00,61.96,61.98,61.91,61.97,32966.0,57.0569,57.0753,57.0109,57.0661,32966.0
2019-12-09 14:30:00,61.97,61.97,61.91,61.94,26802.0,57.0661,57.0661,57.0109,57.0385,26802.0
2019-12-09 14:40:00,61.94,61.94,61.91,61.92,25826.0,57.0385,57.0385,57.0109,57.0201,25826.0
2019-12-09 14:50:00,61.91,61.93,61.88,61.88,27803.0,57.0109,57.0293,56.9832,56.9832,27803.0
2019-12-09 15:00:00,61.88,61.88,61.74,61.79,77815.0,56.9832,56.9832,56.8543,56.9004,77815.0
2019-12-09 15:10:00,61.79,61.84,61.76,61.81,54126.0,56.9004,56.9464,56.8727,56.9188,54126.0
2019-12-09 15:20:00,61.81,61.92,61.81,61.92,61688.0,56.9188,57.0201,56.9188,57.0201,61688.0
2019-12-09 15:30:00,61.91,61.92,61.83,61.89,61800.0,57.0109,57.0201,56.9372,56.9924,61800.0
2019-12-09 15:40:00,61.89,61.94,61.87,61.94,88157.0,56.9924,57.0385,56.974,57.0385,88157.0
2019-12-09 15:50:00,61.93,61.95,61.88,61.89,231311.0,57.0293,57.0477,56.9832,56.9924,231311.0
2019-12-10 09:30:00,61.79,61.9,61.51,61.6,102071.0,56.9004,57.0017,56.6425,56.7254,102071.0
2019-12-10 09:40:00,61.6,61.8,61.52,61.63,27828.0,56.7254,56.9096,56.6517,56.753,27828.0
2019-12-10 09:50:00,61.62,61.64,61.47,61.51,35024.0,56.7438,56.7622,56.6057,56.6425,35024.0
2019-12-10 10:00:00,61.52,61.58,61.48,61.53,27606.0,56.6517,56.707,56.6149,56.6609,27606.0
2019-12-10 10:10:00,61.52,61.63,61.5,61.54,45743.0,56.6517,56.753,56.6333,56.6701,45743.0
2019-12-10 10:20:00,61.54,61.63,61.52,61.59,50936.0,56.6701,56.753,56.6517,56.7162,50936.0
2019-12-10 10:30:00,61.6,61.66,61.53,61.53,22851.0,56.7254,56.7806,56.6609,56.6609,22851.0
2019-12-10 10:40:00,61.53,61.57,61.51,61.51,22397.0,56.6609,56.6978,56.6425,56.6425,22397.0
2019-12-10 10:50:00,61.52,61.56,61.48,61.55,34399.0,56.6517,56.6886,56.6149,56.6793,34399.0
2019-12-10 11:00:00,61.55,61.61,61.43,61.54,52234.0,56.6793,56.7346,56.5688,56.6701,52234.0
2019-12-10 11:10:00,61.53,61.53,61.41,61.47,27740.0,56.6609,56.6609,56.5504,56.6057,27740.0
2019-12-10 11:20:00,61.47,61.5,61.39,61.44,27214.0,56.6057,56.6333,56.532,56.5781,27214.0
2019-12-10 11:30:00,61.44,61.45,61.29,61.29,32094.0,56.5781,56.5873,56.4399,56.4399,32094.0
2019-12-10 11:40:00,61.29,61.45,61.28,61.44,32561.0,56.4399,56.5873,56.4307,56.5781,32561.0
2019-12-10 11:50:00,61.44,61.44,61.35,61.36,27127.0,56.5781,56.5781,56.4952,56.5044,27127.0
2019-12-10 12:00:00,61.36,61.41,61.34,61.36,25642.0,56.5044,56.5504,56.486,56.5044,25642.0
2019-12-10 12:10:00,61.37,61.39,61.32,61.36,31985.0,56.5136,56.532,56.4675,56.5044,31985.0
2019-12-10 12:20:00,61.35,61.36,61.25,61.26,34512.0,56.4952,56.5044,56.4031,56.4123,34512.0
2019-12-10 12:30:00,61.26,61.31,61.24,61.26,34415.0,56.4123,56.4583,56.3939,56.4123,34415.0
2019-12-10 12:40:00,61.27,61.27,61.2,61.21,26618.0,56.4215,56.4215,56.357,56.3663,26618.0
2019-12-10 12:50:00,61.21,61.34,61.19,61.33,29307.0,56.3663,56.486,56.3478,56.4768,29307.0
2019-12-10 13:00:00,61.33,61.37,61.31,61.33,31653.0,56.4768,56.5136,56.4583,56.4768,31653.0
2019-12-10 13:10:00,61.33,61.37,61.31,61.36,17653.0,56.4768,56.5136,56.4583,56.5044,17653.0
2019-12-10 13:20:00,61.36,61.39,61.33,61.36,20133.0,56.5044,56.532,56.4768,56.5044,20133.0
2019-12-10 13:30:00,61.37,61.4,61.36,61.39,16945.0,56.5136,56.5412,56.5044,56.532,16945.0
2019-12-10 13:40:00,61.39,61.39,61.34,61.35,24804.0,56.532,56.532,56.486,56.4952,24804.0
2019-12-10 13:50:00,61.35,61.36,61.33,61.35,12855.0,56.4952,56.5044,56.4768,56.4952,12855.0
2019-12-10 14:00:00,61.36,61.4,61.33,61.38,18638.0,56.5044,56.5412,56.4768,56.5228,18638.0
2019-12-10 14:10:00,61.38,61.43,61.37,61.4,18550.0,56.5228,56.5688,56.5136,56.5412,18550.0
2019-12-10 14:20:00,61.39,61.4,61.3,61.3,23497.0,56.532,56.5412,56.4491,56.4491,23497.0
2019-12-10 14:30:00,61.31,61.33,61.24,61.25,24024.0,56.4583,56.4768,56.3939,56.4031,24024.0
2019-12-10 14:40:00,61.24,61.25,61.21,61.23,25029.0,56.3939,56.4031,56.3663,56.3847,25029.0
2019-12-10 14:50:00,61.23,61.26,61.19,61.2,27894.0,56.3847,56.4123,56.3478,56.357,27894.0
2019-12-10 15:00:00,61.21,61.22,61.11,61.12,45034.0,56.3663,56.3755,56.2742,56.2834,45034.0
2019-12-10 15:10:00,61.12,61.2,61.11,61.15,34065.0,56.2834,56.357,56.2742,56.311,34065.0
2019-12-10 15:20:00,61.15,61.18,61.1,61.16,25870.0,56.311,56.3386,56.265,56.3202,25870.0
2019-12-10 15:30:00,61.16,61.16,61.02,61.07,59737.0,56.3202,56.3202,56.1913,56.2373,59737.0
2019-12-10 15:40:00,61.08,61.18,61.07,61.13,79853.0,56.2465,56.3386,56.2373,56.2926,79853.0
2019-12-10 15:50:00,61.12,61.12,61.02,61.11,173395.0,56.2834,56.2834,56.1913,56.2742,173395.0
2019-12-11 09:30:00,61.12,61.21,60.91,61.09,53590.0,56.2834,56.3663,56.09,56.2557,53590.0
2019-12-11 09:40:00,61.09,61.09,61.0,61.03,33190.0,56.2557,56.2557,56.1729,56.2005,33190.0
2019-12-11 09:50:00,61.01,61.03,60.93,61.02,53735.0,56.1821,56.2005,56.1084,56.1913,53735.0
2019-12-11 10:00:00,61.02,61.1,60.97,61.0,32045.0,56.1913,56.265,56.1452,56.1729,32045.0
2019-12-11 10:10:00,61.01,61.09,60.98,61.01,28289.0,56.1821,56.2557,56.1545,56.1821,28289.0
2019-12-11 10:20:00,61.02,61.05,60.99,61.05,32522.0,56.1913,56.2189,56.1637,56.2189,32522.0
2019-12-11 10:30:00,61.04,61.06,60.95,60.96,41426.0,56.2097,56.2281,56.1268,56.136,41426.0
2019-12-11 10:40:00,60.95,61.0,60.89,60.89,11141.0,56.1268,56.1729,56.0716,56.0716,11141.0
2019-12-11 10:50:00,60.88,60.89,60.81,60.83,18488.0,56.0624,56.0716,55.9979,56.0163,18488.0
2019-12-11 11:00:00,60.83,60.86,60.79,60.84,13995.0,56.0163,56.044,55.9795,56.0255,13995.0
2019-12-11 11:10:00,60.84,60.85,60.74,60.76,26645.0,56.0255,56.0347,55.9334,55.9519,26645.0
2019-12-11 11:20:00,60.77,60.81,60.75,60.76,12539.0,55.9611,55.9979,55.9427,55.9519,12539.0
2019-12-11 11:30:00,60.77,60.86,60.76,60.81,51290.0,55.9611,56.044,55.9519,55.9979,51290.0
2019-12-11 11:40:00,60.81,60.84,60.77,60.83,17740.0,55.9979,56.0255,55.9611,56.0163,17740.0
2019-12-11 11:50:00,60.82,60.85,60.66,60.7,27074.0,56.0071,56.0347,55.8598,55.8966,27074.0
2019-12-11 12:00:00,60.7,60.73,60.62,60.63,23734.0,55.8966,55.9242,55.8229,55.8322,23734.0
2019-12-11 12:10:00,60.64,60.64,60.59,60.62,27331.0,55.8414,55.8414,55.7953,55.8229,27331.0
2019-12-11 12:20:00,60.62,60.68,60.56,60.56,115930.0,55.8229,55.8782,55.7677,55.7677,115930.0
2019-12-11 12:30:00,60.57,60.57,60.51,60.53,15869.0,55.7769,55.7769,55.7216,55.7401,15869.0
2019-12-11 12:40:00,60.52,60.62,60.46,60.61,15990.0,55.7309,55.8229,55.6756,55.8137,15990.0
2019-12-11 12:50:00,60.61,60.7,60.57,60.67,18996.0,55.8137,55.8966,55.7769,55.869,18996.0
2019-12-11 13:00:00,60.67,60.68,60.63,60.65,14189.0,55.869,55.8782,55.8322,55.8506,14189.0
2019-12-11 13:10:00,60.65,60.71,60.64,60.7,31486.0,55.8506,55.9058,55.8414,55.8966,31486.0
2019-12-11 13:20:00,60.71,60.8,60.7,60.79,28890.0,55.9058,55.9887,55.8966,55.9795,28890.0
2019-12-11 13:30:00,60.79,60.79,60.71,60.71,13379.0,55.9795,55.9795,55.9058,55.9058,13379.0
2019-12-11 13:40:00,60.72,60.74,60.68,60.74,15587.0,55.915,55.9334,55.8782,55.9334,15587.0
2019-12-11 13:50:00,60.74,60.77,60.72,60.77,10740.0,55.9334,55.9611,55.915,55.9611,10740.0
2019-12-11 14:00:00,60.76,60.84,60.75,60.81,13703.0,55.9519,56.0255,55.9427,55.9979,13703.0
2019-12-11 14:10:00,60.81,60.88,60.79,60.86,26937.0,55.9979,56.0624,55.9795,56.044,26937.0
2019-12-11 14:20:00,60.86,60.92,60.83,60.84,20548.0,56.044,56.0992,56.0163,56.0255,20548.0
2019-12-11 14:30:00,60.85,60.85,60.7,60.72,23465.0,56.0347,56.0347,55.8966,55.915,23465.0
2019-12-11 14:40:00,60.72,60.78,60.68,60.7,24606.0,55.915,55.9703,55.8782,55.8966,24606.0
2019-12-11 14:50:00,60.71,60.75,60.67,60.7,49025.0,55.9058,55.9427,55.869,55.8966,49025.0
2019-12-11 15:00:00,60.7,60.73,60.68,60.71,30120.0,55.8966,55.9242,55.8782,55.9058,30120.0
2019-12-11 15:10:00,60.71,60.72,60.63,60.67,30032.0,55.9058,55.915,55.8322,55.869,30032.0
2019-12-11 15:20:00,60.67,60.73,60.64,60.69,32005.0,55.869,55.9242,55.8414,55.8874,32005.0
2019-12-11 15:30:00,60.7,60.74,60.68,60.69,59333.0,55.8966,55.9334,55.8782,55.8874,59333.0
2019-12-11 15:40:00,60.69,60.7,60.6,60.62,66841.0,55.8874,55.8966,55.8045,55.8229,66841.0
2019-12-11 15:50:00,60.62,60.76,60.61,60.67,286732.0,55.8229,55.9519,55.8137,55.869,286732.0
2019-12-12 09:30:00,60.53,61.01,60.43,60.93,95149.0,55.7401,56.1821,55.648,56.1084,95149.0
2019-12-12 09:40:00,60.94,61.13,60.87,61.07,35115.0,56.1176,56.2926,56.0532,56.2373,35115.0
2019-12-12 09:50:00,61.07,61.3,61.07,61.3,50221.0,56.2373,56.4491,56.2373,56.4491,50221.0
2019-12-12 10:00:00,61.29,61.53,61.29,61.47,72728.0,56.4399,56.6609,56.4399,56.6057,72728.0
2019-12-12 10:10:00,61.47,61.68,61.47,61.63,56595.0,56.6057,56.7991,56.6057,56.753,56595.0
2019-12-12 10:20:00,61.62,61.79,61.62,61.73,33735.0,56.7438,56.9004,56.7438,56.8451,33735.0
2019-12-12 10:30:00,61.74,61.75,61.54,61.54,33094.0,56.8543,56.8635,56.6701,56.6701,33094.0
2019-12-12 10:40:00,61.53,61.54,61.41,61.44,30773.0,56.6609,56.6701,56.5504,56.5781,30773.0
2019-12-12 10:50:00,61.45,61.63,61.45,61.61,46612.0,56.5873,56.753,56.5873,56.7346,46612.0
2019-12-12 11:00:00,61.61,61.64,61.52,61.52,28169.0,56.7346,56.7622,56.6517,56.6517,28169.0
2019-12-12 11:10:00,61.52,61.56,61.43,61.47,23329.0,56.6517,56.6886,56.5688,56.6057,23329.0
2019-12-12 11:20:00,61.47,61.54,61.41,61.41,105097.0,56.6057,56.6701,56.5504,56.5504,105097.0
2019-12-12 11:30:00,61.39,61.52,61.38,61.4,42173.0,56.532,56.6517,56.5228,56.5412,42173.0
2019-12-12 11:40:00,61.4,61.47,61.36,61.44,45310.0,56.5412,56.6057,56.5044,56.5781,45310.0
2019-12-12 11:50:00,61.43,61.47,61.27,61.37,28323.0,56.5688,56.6057,56.4215,56.5136,28323.0
2019-12-12 12:00:00,61.38,61.4,61.32,61.4,23911.0,56.5228,56.5412,56.4675,56.5412,23911.0
2019-12-12 12:10:00,61.4,61.4,61.23,61.26,25379.0,56.5412,56.5412,56.3847,56.4123,25379.0
2019-12-12 12:20:00,61.27,61.27,61.17,61.23,22403.0,56.4215,56.4215,56.3294,56.3847,22403.0
2019-12-12 12:30:00,61.25,61.36,61.24,61.33,15957.0,56.4031,56.5044,56.3939,56.4768,15957.0
2019-12-12 12:40:00,61.34,61.4,61.33,61.37,23303.0,56.486,56.5412,56.4768,56.5136,23303.0
2019-12-12 12:50:00,61.37,61.4,61.28,61.29,18250.0,56.5136,56.5412,56.4307,56.4399,18250.0
2019-12-12 13:00:00,61.31,61.41,61.3,61.39,23833.0,56.4583,56.5504,56.4491,56.532,23833.0
2019-12-12 13:10:00,61.4,61.48,61.4,61.44,13819.0,56.5412,56.6149,56.5412,56.5781,13819.0
2019-12-12 13:20:00,61.44,61.45,61.4,61.44,10171.0,56.5781,56.5873,56.5412,56.5781,10171.0
2019-12-12 13:30:00,61.44,61.45,61.35,61.36,32436.0,56.5781,56.5873,56.4952,56.5044,32436.0
2019-12-12 13:40:00,61.36,61.43,61.35,61.39,16786.0,56.5044,56.5688,56.4952,56.532,16786.0
2019-12-12 13:50:00,61.39,61.45,61.39,61.42,12740.0,56.532,56.5873,56.532,56.5596,12740.0
2019-12-12 14:00:00,61.43,61.47,61.38,61.47,18057.0,56.5688,56.6057,56.5228,56.6057,18057.0
2019-12-12 14:10:00,61.46,61.49,61.38,61.42,23938.0,56.5965,56.6241,56.5228,56.5596,23938.0
2019-12-12 14:20:00,61.43,61.44,61.38,61.41,13847.0,56.5688,56.5781,56.5228,56.5504,13847.0
2019-12-12 14:30:00,61.4,61.65,61.39,61.61,96240.0,56.5412,56.7714,56.532,56.7346,96240.0
2019-12-12 14:40:00,61.61,61.67,61.52,61.53,21319.0,56.7346,56.7899,56.6517,56.6609,21319.0
2019-12-12 14:50:00,61.53,61.63,61.46,61.61,22155.0,56.6609,56.753,56.5965,56.7346,22155.0
2019-12-12 15:00:00,61.6,61.66,61.6,61.63,30331.0,56.7254,56.7806,56.7254,56.753,30331.0
2019-12-12 15:10:00,61.62,61.71,61.62,61.69,39300.0,56.7438,56.8267,56.7438,56.8083,39300.0
2019-12-12 15:20:00,61.7,61.78,61.67,61.78,25948.0,56.8175,56.8911,56.7899,56.8911,25948.0
2019-12-12 15:30:00,61.78,61.85,61.76,61.8,74515.0,56.8911,56.9556,56.8727,56.9096,74515.0
2019-12-12 15:40:00,61.8,61.93,61.78,61.9,78049.0,56.9096,57.0293,56.8911,57.0017,78049.0
2019-12-12 15:50:00,61.9,61.93,61.77,61.77,172474.0,57.0017,57.0293,56.8819,56.8819,172474.0
2019-12-13 09:30:00,61.67,61.71,61.08,61.5,67770.0,56.7899,56.8267,56.2465,56.6333,67770.0
2019-12-13 09:40:00,61.52,61.73,61.5,61.71,32551.0,56.6517,56.8451,56.6333,56.8267,32551.0
2019-12-13 09:50:00,61.76,61.8,61.69,61.69,16605.0,56.8727,56.9096,56.8083,56.8083,16605.0
2019-12-13 10:00:00,61.69,62.09,61.63,62.0,80253.0,56.8083,57.1766,56.753,57.0937,80253.0
2019-12-13 10:10:00,62.01,62.1,61.89,62.0,27798.0,57.1029,57.1858,56.9924,57.0937,27798.0
2019-12-13 10:20:00,61.99,62.06,61.86,61.88,65809.0,57.0845,57.149,56.9648,56.9832,65809.0
2019-12-13 10:30:00,61.86,61.9,61.65,61.71,62210.0,56.9648,57.0017,56.7714,56.8267,62210.0
2019-12-13 10:40:00,61.71,61.93,61.69,61.8,30337.0,56.8267,57.0293,56.8083,56.9096,30337.0
2019-12-13 10:50:00,61.8,61.84,61.72,61.75,29954.0,56.9096,56.9464,56.8359,56.8635,29954.0
2019-12-13 11:00:00,61.75,61.84,61.72,61.84,22485.0,56.8635,56.9464,56.8359,56.9464,22485.0
2019-12-13 11:10:00,61.84,61.89,61.65,61.65,22923.0,56.9464,56.9924,56.7714,56.7714,22923.0
2019-12-13 11:20:00,61.64,61.7,61.58,61.65,23955.0,56.7622,56.8175,56.707,56.7714,23955.0
2019-12-13 11:30:00,61.67,61.75,61.62,61.73,18406.0,56.7899,56.8635,56.7438,56.8451,18406.0
2019-12-13 11:40:00,61.73,61.74,61.67,61.69,17708.0,56.8451,56.8543,56.7899,56.8083,17708.0
2019-12-13 11:50:00,61.7,61.77,61.68,61.72,19633.0,56.8175,56.8819,56.7991,56.8359,19633.0
2019-12-13 12:00:00,61.73,61.79,61.72,61.74,20829.0,56.8451,56.9004,56.8359,56.8543,20829.0
2019-12-13 12:10:00,61.75,61.77,61.69,61.75,11547.0,56.8635,56.8819,56.8083,56.8635,11547.0
2019-12-13 12:20:00,61.75,61.79,61.71,61.77,22199.0,56.8635,56.9004,56.8267,56.8819,22199.0
2019-12-13 12:30:00,61.77,61.77,61.74,61.76,14344.0,56.8819,56.8819,56.8543,56.8727,14344.0
2019-12-13 12:40:00,61.75,61.76,61.67,61.68,14793.0,56.8635,56.8727,56.7899,56.7991,14793.0
2019-12-13 12:50:00,61.67,61.81,61.67,61.8,18726.0,56.7899,56.9188,56.7899,56.9096,18726.0
2019-12-13 13:00:00,61.81,61.82,61.75,61.75,13487.0,56.9188,56.928,56.8635,56.8635,13487.0
2019-12-13 13:10:00,61.75,61.75,61.6,61.61,22398.0,56.8635,56.8635,56.7254,56.7346,22398.0
2019-12-13 13:20:00,61.61,61.63,61.58,61.59,20927.0,56.7346,56.753,56.707,56.7162,20927.0
2019-12-13 13:30:00,61.59,61.66,61.59,61.65,15054.0,56.7162,56.7806,56.7162,56.7714,15054.0
2019-12-13 13:40:00,61.66,61.67,61.62,61.64,20888.0,56.7806,56.7899,56.7438,56.7622,20888.0
2019-12-13 13:50:00,61.65,61.69,61.59,61.6,26331.0,56.7714,56.8083,56.7162,56.7254,26331.0
2019-12-13 14:00:00,61.62,61.65,61.6,61.61,20515.0,56.7438,56.7714,56.7254,56.7346,20515.0
2019-12-13 14:10:00,61.61,61.61,61.54,61.54,18974.0,56.7346,56.7346,56.6701,56.6701,18974.0
2019-12-13 14:20:00,61.55,61.58,61.52,61.56,19572.0,56.6793,56.707,56.6517,56.6886,19572.0
2019-12-13 14:30:00,61.56,61.57,61.5,61.57,20739.0,56.6886,56.6978,56.6333,56.6978,20739.0
2019-12-13 14:40:00,61.58,61.61,61.56,61.6,15504.0,56.707,56.7346,56.6886,56.7254,15504.0
2019-12-13 14:50:00,61.59,61.61,61.56,61.56,14561.0,56.7162,56.7346,56.6886,56.6886,14561.0
2019-12-13 15:00:00,61.57,61.6,61.57,61.58,19288.0,56.6978,56.7254,56.6978,56.707,19288.0
2019-12-13 15:10:00,61.57,61.61,61.54,61.58,28294.0,56.6978,56.7346,56.6701,56.707,28294.0
2019-12-13 15:20:00,61.59,61.59,61.54,61.57,32596.0,56.7162,56.7162,56.6701,56.6978,32596.0
2019-12-13 15:30:00,61.57,61.63,61.56,61.63,43130.0,56.6978,56.753,56.6886,56.753,43130.0
2019-12-13 15:40:00,61.64,61.68,61.57,61.57,96833.0,56.7622,56.7991,56.6978,56.6978,96833.0
2019-12-13 15:50:00,61.58,61.67,61.58,61.63,312256.0,56.707,56.7899,56.707,56.753,312256.0
2019-12-16 09:30:00,62.12,62.52,62.05,62.32,207947.0,57.2042,57.5726,57.1398,57.3884,207947.0
2019-12-16 09:40:00,62.34,62.45,62.09,62.09,136187.0,57.4068,57.5081,57.1766,57.1766,136187.0
2019-12-16 09:50:00,62.08,62.17,61.91,62.0,34327.0,57.1674,57.2503,57.0109,57.0937,34327.0
2019-12-16 10:00:00,62.03,62.04,61.89,61.95,40741.0,57.1214,57.1306,56.9924,57.0477,40741.0
2019-12-16 10:10:00,61.94,62.01,61.85,61.86,39600.0,57.0385,57.1029,56.9556,56.9648,39600.0
2019-12-16 10:20:00,61.86,61.92,61.82,61.88,28205.0,56.9648,57.0201,56.928,56.9832,28205.0
2019-12-16 10:30:00,61.88,62.02,61.85,62.01,26851.0,56.9832,57.1122,56.9556,57.1029,26851.0
2019-12-16 10:40:00,62.01,62.08,61.99,62.07,74291.0,57.1029,57.1674,57.0845,57.1582,74291.0
2019-12-16 10:50:00,62.07,62.14,62.05,62.12,29109.0,57.1582,57.2227,57.1398,57.2042,29109.0
2019-12-16 11:00:00,62.11,62.15,62.07,62.15,33603.0,57.195,57.2319,57.1582,57.2319,33603.0
2019-12-16 11:10:00,62.15,62.17,62.11,62.11,35793.0,57.2319,57.2503,57.195,57.195,35793.0
2019-12-16 11:20:00,62.11,62.15,62.05,62.05,29402.0,57.195,57.2319,57.1398,57.1398,29402.0
2019-12-16 11:30:00,62.05,62.06,62.01,62.01,47902.0,57.1398,57.149,57.1029,57.1029,47902.0
2019-12-16 11:40:00,62.0,62.04,61.99,62.01,19663.0,57.0937,57.1306,57.0845,57.1029,19663.0
2019-12-16 11:50:00,62.01,62.01,61.9,61.91,32382.0,57.1029,57.1029,57.0017,57.0109,32382.0
2019-12-16 12:00:00,61.91,61.97,61.86,61.87,26209.0,57.0109,57.0661,56.9648,56.974,26209.0
2019-12-16 12:10:00,61.87,61.88,61.82,61.82,39940.0,56.974,56.9832,56.928,56.928,39940.0
2019-12-16 12:20:00,61.82,61.85,61.76,61.8,24629.0,56.928,56.9556,56.8727,56.9096,24629.0
2019-12-16 12:30:00,61.8,61.82,61.75,61.75,33007.0,56.9096,56.928,56.8635,56.8635,33007.0
2019-12-16 12:40:00,61.75,61.77,61.74,61.75,21671.0,56.8635,56.8819,56.8543,56.8635,21671.0
2019-12-16 12:50:00,61.75,61.75,61.71,61.73,23296.0,56.8635,56.8635,56.8267,56.8451,23296.0
2019-12-16 13:00:00,61.72,61.78,61.72,61.75,20747.0,56.8359,56.8911,56.8359,56.8635,20747.0
2019-12-16 13:10:00,61.74,61.74,61.65,61.67,30343.0,56.8543,56.8543,56.7714,56.7899,30343.0
2019-12-16 13:20:00,61.67,61.69,61.65,61.68,29593.0,56.7899,56.8083,56.7714,56.7991,29593.0
2019-12-16 13:30:00,61.68,61.68,61.59,61.6,39159.0,56.7991,56.7991,56.7162,56.7254,39159.0
2019-12-16 13:40:00,61.62,61.71,61.6,61.69,35355.0,56.7438,56.8267,56.7254,56.8083,35355.0
2019-12-16 13:50:00,61.69,61.7,61.62,61.65,20451.0,56.8083,56.8175,56.7438,56.7714,20451.0
2019-12-16 14:00:00,61.64,61.65,61.55,61.57,26016.0,56.7622,56.7714,56.6793,56.6978,26016.0
2019-12-16 14:10:00,61.57,61.58,61.54,61.56,24827.0,56.6978,56.707,56.6701,56.6886,24827.0
2019-12-16 14:20:00,61.56,61.57,61.46,61.47,30651.0,56.6886,56.6978,56.5965,56.6057,30651.0
2019-12-16 14:30:00,61.46,61.57,61.45,61.57,42048.0,56.5965,56.6978,56.5873,56.6978,42048.0
2019-12-16 14:40:00,61.58,61.63,61.54,61.55,29000.0,56.707,56.753,56.6701,56.6793,29000.0
2019-12-16 14:50:00,61.54,61.58,61.51,61.52,63850.0,56.6701,56.707,56.6425,56.6517,63850.0
2019-12-16 15:00:00,61.52,61.57,61.48,61.52,52636.0,56.6517,56.6978,56.6149,56.6517,52636.0
2019-12-16 15:10:00,61.51,61.58,61.51,61.53,25791.0,56.6425,56.707,56.6425,56.6609,25791.0
2019-12-16 15:20:00,61.53,61.59,61.5,61.5,36350.0,56.6609,56.7162,56.6333,56.6333,36350.0
2019-12-16 15:30:00,61.5,61.6,61.47,61.57,41632.0,56.6333,56.7254,56.6057,56.6978,41632.0
2019-12-16 15:40:00,61.58,61.59,61.55,61.58,51264.0,56.707,56.7162,56.6793,56.707,51264.0
2019-12-16 15:50:00,61.58,61.67,61.58,61.66,189575.0,56.707,56.7899,56.707,56.7806,189575.0
2019-12-17 09:30:00,61.84,61.93,61.51,61.55,62494.0,56.9464,57.0293,56.6425,56.6793,62494.0
2019-12-17 09:40:00,61.59,61.67,61.51,61.63,41467.0,56.7162,56.7899,56.6425,56.753,41467.0
2019-12-17 09:50:00,61.64,61.7,61.54,61.61,38032.0,56.7622,56.8175,56.6701,56.7346,38032.0
2019-12-17 10:00:00,61.62,61.73,61.58,61.72,58356.0,56.7438,56.8451,56.707,56.8359,58356.0
2019-12-17 10:10:00,61.73,61.81,61.72,61.77,45366.0,56.8451,56.9188,56.8359,56.8819,45366.0
2019-12-17 10:20:00,61.76,61.98,61.74,61.96,43136.0,56.8727,57.0753,56.8543,57.0569,43136.0
2019-12-17 10:30:00,61.96,62.01,61.89,62.01,39871.0,57.0569,57.1029,56.9924,57.1029,39871.0
2019-12-17 10:40:00,62.01,62.07,61.99,62.04,51313.0,57.1029,57.1582,57.0845,57.1306,51313.0
2019-12-17 10:50:00,62.04,62.04,61.96,62.01,39865.0,57.1306,57.1306,57.0569,57.1029,39865.0
2019-12-17 11:00:00,62.01,62.09,62.01,62.07,35343.0,57.1029,57.1766,57.1029,57.1582,35343.0
2019-12-17 11:10:00,62.08,62.09,62.0,62.0,37994.0,57.1674,57.1766,57.0937,57.0937,37994.0
2019-12-17 11:20:00,62.01,62.06,61.99,62.04,33489.0,57.1029,57.149,57.0845,57.1306,33489.0
2019-12-17 11:30:00,62.04,62.04,61.97,61.99,32621.0,57.1306,57.1306,57.0661,57.0845,32621.0
2019-12-17 11:40:00,62.0,62.06,61.96,62.02,53556.0,57.0937,57.149,57.0569,57.1122,53556.0
2019-12-17 11:50:00,62.03,62.04,61.95,61.98,36991.0,57.1214,57.1306,57.0477,57.0753,36991.0
2019-12-17 12:00:00,61.99,62.0,61.9,61.91,25508.0,57.0845,57.0937,57.0017,57.0109,25508.0
2019-12-17 12:10:00,61.91,61.92,61.77,61.79,40783.0,57.0109,57.0201,56.8819,56.9004,40783.0
2019-12-17 12:20:00,61.79,61.79,61.71,61.73,33591.0,56.9004,56.9004,56.8267,56.8451,33591.0
2019-12-17 12:30:00,61.72,61.74,61.7,61.74,20664.0,56.8359,56.8543,56.8175,56.8543,20664.0
2019-12-17 12:40:00,61.75,61.82,61.74,61.78,30418.0,56.8635,56.928,56.8543,56.8911,30418.0
2019-12-17 12:50:00,61.78,61.82,61.77,61.78,22066.0,56.8911,56.928,56.8819,56.8911,22066.0
2019-12-17 13:00:00,61.78,61.79,61.75,61.77,19232.0,56.8911,56.9004,56.8635,56.8819,19232.0
2019-12-17 13:10:00,61.77,61.78,61.72,61.72,18065.0,56.8819,56.8911,56.8359,56.8359,18065.0
2019-12-17 13:20:00,61.72,61.72,61.67,61.7,16067.0,56.8359,56.8359,56.7899,56.8175,16067.0
2019-12-17 13:30:00,61.69,61.72,61.68,61.72,19276.0,56.8083,56.8359,56.7991,56.8359,19276.0
2019-12-17 13:40:00,61.71,61.77,61.71,61.73,25347.0,56.8267,56.8819,56.8267,56.8451,25347.0
2019-12-17 13:50:00,61.73,61.77,61.73,61.77,15831.0,56.8451,56.8819,56.8451,56.8819,15831.0
2019-12-17 14:00:00,61.77,61.82,61.75,61.8,29162.0,56.8819,56.928,56.8635,56.9096,29162.0
2019-12-17 14:10:00,61.8,61.86,61.79,61.84,13504.0,56.9096,56.9648,56.9004,56.9464,13504.0
2019-12-17 14:20:00,61.84,61.85,61.81,61.82,18084.0,56.9464,56.9556,56.9188,56.928,18084.0
2019-12-17 14:30:00,61.83,61.86,61.82,61.86,14808.0,56.9372,56.9648,56.928,56.9648,14808.0
2019-12-17 14:40:00,61.86,61.91,61.86,61.89,22890.0,56.9648,57.0109,56.9648,56.9924,22890.0
2019-12-17 14:50:00,61.89,61.89,61.85,61.85,20591.0,56.9924,56.9924,56.9556,56.9556,20591.0
2019-12-17 15:00:00,61.85,61.87,61.82,61.83,36612.0,56.9556,56.974,56.928,56.9372,36612.0
2019-12-17 15:10:00,61.84,61.84,61.77,61.8,40446.0,56.9464,56.9464,56.8819,56.9096,40446.0
2019-12-17 15:20:00,61.79,61.87,61.77,61.87,31785.0,56.9004,56.974,56.8819,56.974,31785.0
2019-12-17 15:30:00,61.86,61.87,61.8,61.82,53526.0,56.9648,56.974,56.9096,56.928,53526.0
2019-12-17 15:40:00,61.83,61.84,61.79,61.84,53436.0,56.9372,56.9464,56.9004,56.9464,53436.0
2019-12-17 15:50:00,61.84,61.88,61.76,61.77,143875.0,56.9464,56.9832,56.8727,56.8819,143875.0
2019-12-18 09:30:00,61.69,61.78,61.5,61.78,103708.0,56.8083,56.8911,56.6333,56.8911,103708.0
2019-12-18 09:40:00,61.77,61.91,61.75,61.78,38898.0,56.8819,57.0109,56.8635,56.8911,38898.0
2019-12-18 09:50:00,61.76,61.93,61.75,61.9,29285.0,56.8727,57.0293,56.8635,57.0017,29285.0
2019-12-18 10:00:00,61.91,62.04,61.89,62.0,84214.0,57.0109,57.1306,56.9924,57.0937,84214.0
2019-12-18 10:10:00,62.0,62.19,61.98,62.16,397316.0,57.0937,57.2687,57.0753,57.2411,397316.0
2019-12-18 10:20:00,62.15,62.22,62.09,62.21,123405.0,57.2319,57.2963,57.1766,57.2871,123405.0
2019-12-18 10:30:00,62.21,62.34,62.19,62.34,41877.0,57.2871,57.4068,57.2687,57.4068,41877.0
2019-12-18 10:40:00,62.33,62.43,62.29,62.39,59011.0,57.3976,57.4897,57.3608,57.4529,59011.0
2019-12-18 10:50:00,62.39,62.46,62.35,62.39,115330.0,57.4529,57.5173,57.416,57.4529,115330.0
2019-12-18 11:00:00,62.39,62.39,62.19,62.19,38152.0,57.4529,57.4529,57.2687,57.2687,38152.0
2019-12-18 11:10:00,62.19,62.28,62.15,62.21,45062.0,57.2687,57.3516,57.2319,57.2871,45062.0
2019-12-18 11:20:00,62.23,62.26,62.17,62.24,67480.0,57.3055,57.3332,57.2503,57.3147,67480.0
2019-12-18 11:30:00,62.22,62.22,62.09,62.1,40284.0,57.2963,57.2963,57.1766,57.1858,40284.0
2019-12-18 11:40:00,62.11,62.19,62.09,62.11,35715.0,57.195,57.2687,57.1766,57.195,35715.0
2019-12-18 11:50:00,62.1,62.1,62.03,62.04,30359.0,57.1858,57.1858,57.1214,57.1306,30359.0
2019-12-18 12:00:00,62.04,62.17,62.03,62.15,52300.0,57.1306,57.2503,57.1214,57.2319,52300.0
2019-12-18 12:10:00,62.14,62.19,62.12,62.15,38478.0,57.2227,57.2687,57.2042,57.2319,38478.0
2019-12-18 12:20:00,62.15,62.16,62.1,62.14,63464.0,57.2319,57.2411,57.1858,57.2227,63464.0
2019-12-18 12:30:00,62.13,62.29,62.13,62.29,91294.0,57.2135,57.3608,57.2135,57.3608,91294.0
2019-12-18 12:40:00,62.29,62.33,62.22,62.26,50284.0,57.3608,57.3976,57.2963,57.3332,50284.0
2019-12-18 12:50:00,62.27,62.31,62.24,62.27,43773.0,57.3424,57.3792,57.3147,57.3424,43773.0
2019-12-18 13:00:00,62.26,62.33,62.25,62.3,48095.0,57.3332,57.3976,57.324,57.37,48095.0
2019-12-18 13:10:00,62.29,62.32,62.25,62.3,36511.0,57.3608,57.3884,57.324,57.37,36511.0
2019-12-18 13:20:00,62.3,62.31,62.26,62.28,51190.0,57.37,57.3792,57.3332,57.3516,51190.0
2019-12-18 13:30:00,62.28,62.4,62.28,62.4,67974.0,57.3516,57.4621,57.3516,57.4621,67974.0
2019-12-18 13:40:00,62.4,62.41,62.36,62.4,26120.0,57.4621,57.4713,57.4253,57.4621,26120.0
2019-12-18 13:50:00,62.41,62.45,62.39,62.42,53158.0,57.4713,57.5081,57.4529,57.4805,53158.0
2019-12-18 14:00:00,62.42,62.43,62.35,62.43,28406.0,57.4805,57.4897,57.416,57.4897,28406.0
2019-12-18 14:10:00,62.43,62.43,62.37,62.39,32942.0,57.4897,57.4897,57.4345,57.4529,32942.0
2019-12-18 14:20:00,62.39,62.46,62.36,62.44,36051.0,57.4529,57.5173,57.4253,57.4989,36051.0
2019-12-18 14:30:00,62.44,62.45,62.38,62.42,59512.0,57.4989,57.5081,57.4437,57.4805,59512.0
2019-12-18 14:40:00,62.43,62.46,62.39,62.4,29007.0,57.4897,57.5173,57.4529,57.4621,29007.0
2019-12-18 14:50:00,62.41,62.42,62.37,62.41,89442.0,57.4713,57.4805,57.4345,57.4713,89442.0
2019-12-18 15:00:00,62.4,62.47,62.39,62.46,107495.0,57.4621,57.5265,57.4529,57.5173,107495.0
2019-12-18 15:10:00,62.47,62.48,62.42,62.48,36816.0,57.5265,57.5358,57.4805,57.5358,36816.0
2019-12-18 15:20:00,62.48,62.48,62.36,62.37,37017.0,57.5358,57.5358,57.4253,57.4345,37017.0
2019-12-18 15:30:00,62.37,62.41,62.36,62.41,145934.0,57.4345,57.4713,57.4253,57.4713,145934.0
2019-12-18 15:40:00,62.41,62.48,62.38,62.43,161372.0,57.4713,57.5358,57.4437,57.4897,161372.0
2019-12-18 15:50:00,62.43,62.48,62.27,62.31,446238.0,57.4897,57.5358,57.3424,57.3792,446238.0
2019-12-19 09:30:00,62.3,62.46,62.16,62.27,153075.0,57.37,57.5173,57.2411,57.3424,153075.0
2019-12-19 09:40:00,62.27,62.54,62.24,62.54,53738.0,57.3424,57.591,57.3147,57.591,53738.0
2019-12-19 09:50:00,62.54,62.66,62.44,62.65,58030.0,57.591,57.7015,57.4989,57.6923,58030.0
2019-12-19 10:00:00,62.65,62.71,62.6,62.7,61366.0,57.6923,57.7476,57.6463,57.7383,61366.0
2019-12-19 10:10:00,62.7,62.82,62.65,62.75,76214.0,57.7383,57.8488,57.6923,57.7844,76214.0
2019-12-19 10:20:00,62.75,62.85,62.65,62.85,53135.0,57.7844,57.8765,57.6923,57.8765,53135.0
2019-12-19 10:30:00,62.85,62.98,62.82,62.96,135291.0,57.8765,57.9962,57.8488,57.9778,135291.0
2019-12-19 10:40:00,62.95,62.98,62.73,62.86,85432.0,57.9686,57.9962,57.766,57.8857,85432.0
2019-12-19 10:50:00,62.86,62.92,62.8,62.84,60594.0,57.8857,57.9409,57.8304,57.8673,60594.0
2019-12-19 11:00:00,62.85,62.89,62.75,62.77,70774.0,57.8765,57.9133,57.7844,57.8028,70774.0
2019-12-19 11:10:00,62.78,62.78,62.71,62.74,58434.0,57.812,57.812,57.7476,57.7752,58434.0
2019-12-19 11:20:00,62.74,62.8,62.7,62.75,47897.0,57.7752,57.8304,57.7383,57.7844,47897.0
2019-12-19 11:30:00,62.75,62.99,62.75,62.96,49154.0,57.7844,58.0054,57.7844,57.9778,49154.0
2019-12-19 11:40:00,62.96,63.01,62.92,62.96,28348.0,57.9778,58.0238,57.9409,57.9778,28348.0
2019-12-19 11:50:00,62.96,62.99,62.91,62.98,24683.0,57.9778,58.0054,57.9317,57.9962,24683.0
2019-12-19 12:00:00,62.98,63.01,62.96,63.01,19997.0,57.9962,58.0238,57.9778,58.0238,19997.0
2019-12-19 12:10:00,63.01,63.08,62.97,62.98,21936.0,58.0238,58.0883,57.987,57.9962,21936.0
2019-12-19 12:20:00,62.96,62.99,62.9,62.98,32024.0,57.9778,58.0054,57.9225,57.9962,32024.0
2019-12-19 12:30:00,62.98,62.98,62.84,62.89,36815.0,57.9962,57.9962,57.8673,57.9133,36815.0
2019-12-19 12:40:00,62.89,62.91,62.86,62.87,21577.0,57.9133,57.9317,57.8857,57.8949,21577.0
2019-12-19 12:50:00,62.88,62.88,62.81,62.82,26332.0,57.9041,57.9041,57.8396,57.8488,26332.0
2019-12-19 13:00:00,62.83,62.93,62.8,62.93,65379.0,57.8581,57.9501,57.8304,57.9501,65379.0
2019-12-19 13:10:00,62.93,63.05,62.89,63.01,108957.0,57.9501,58.0606,57.9133,58.0238,108957.0
2019-12-19 13:20:00,63.01,63.02,62.9,62.93,38801.0,58.0238,58.033,57.9225,57.9501,38801.0
2019-12-19 13:30:00,62.92,63.0,62.89,62.97,57022.0,57.9409,58.0146,57.9133,57.987,57022.0
2019-12-19 13:40:00,62.97,62.99,62.92,62.93,49030.0,57.987,58.0054,57.9409,57.9501,49030.0
2019-12-19 13:50:00,62.93,63.0,62.9,62.98,126539.0,57.9501,58.0146,57.9225,57.9962,126539.0
2019-12-19 14:00:00,62.97,63.0,62.94,62.95,75723.0,57.987,58.0146,57.9594,57.9686,75723.0
2019-12-19 14:10:00,62.95,63.01,62.93,63.0,124594.0,57.9686,58.0238,57.9501,58.0146,124594.0
2019-12-19 14:20:00,63.01,63.03,62.96,63.01,58797.0,58.0238,58.0422,57.9778,58.0238,58797.0
2019-12-19 14:30:00,63.01,63.05,62.99,63.01,52792.0,58.0238,58.0606,58.0054,58.0238,52792.0
2019-12-19 14:40:00,63.01,63.01,62.98,63.0,32922.0,58.0238,58.0238,57.9962,58.0146,32922.0
2019-12-19 14:50:00,63.0,63.01,62.96,62.97,76269.0,58.0146,58.0238,57.9778,57.987,76269.0
2019-12-19 15:00:00,62.96,63.0,62.95,62.98,168550.0,57.9778,58.0146,57.9686,57.9962,168550.0
2019-12-19 15:10:00,62.98,63.01,62.97,62.99,73320.0,57.9962,58.0238,57.987,58.0054,73320.0
2019-12-19 15:20:00,62.99,63.02,62.81,62.83,129330.0,58.0054,58.033,57.8396,57.8581,129330.0
2019-12-19 15:30:00,62.83,62.84,62.68,62.68,104311.0,57.8581,57.8673,57.7199,57.7199,104311.0
2019-12-19 15:40:00,62.69,62.73,62.65,62.66,121333.0,57.7291,57.766,57.6923,57.7015,121333.0
2019-12-19 15:50:00,62.65,62.74,62.62,62.72,317147.0,57.6923,57.7752,57.6647,57.7568,317147.0
2019-12-20 09:30:00,62.94,62.97,62.01,62.27,797467.0,57.9594,57.987,57.1029,57.3424,797467.0
2019-12-20 09:40:00,62.38,62.84,62.38,62.84,27633.0,57.4437,57.8673,57.4437,57.8673,27633.0
2019-12-20 09:50:00,62.84,63.23,62.78,63.22,35797.0,57.8673,58.2264,57.812,58.2172,35797.0
2019-12-20 10:00:00,63.22,63.22,62.95,62.95,22616.0,58.2172,58.2172,57.9686,57.9686,22616.0
2019-12-20 10:10:00,62.94,63.05,62.91,63.02,44354.0,57.9594,58.0606,57.9317,58.033,44354.0
2019-12-20 10:20:00,63.01,63.21,63.01,63.2,27200.0,58.0238,58.208,58.0238,58.1988,27200.0
2019-12-20 10:30:00,63.2,63.23,63.14,63.18,15789.0,58.1988,58.2264,58.1435,58.1804,15789.0
2019-12-20 10:40:00,63.19,63.24,63.16,63.23,10719.0,58.1896,58.2356,58.1619,58.2264,10719.0
2019-12-20 10:50:00,63.22,63.22,63.05,63.11,24617.0,58.2172,58.2172,58.0606,58.1159,24617.0
2019-12-20 11:00:00,63.1,63.12,63.06,63.09,19655.0,58.1067,58.1251,58.0699,58.0975,19655.0
2019-12-20 11:10:00,63.09,63.16,63.05,63.14,17713.0,58.0975,58.1619,58.0606,58.1435,17713.0
2019-12-20 11:20:00,63.11,63.12,63.05,63.08,18430.0,58.1159,58.1251,58.0606,58.0883,18430.0
2019-12-20 11:30:00,63.08,63.22,63.07,63.21,26682.0,58.0883,58.2172,58.0791,58.208,26682.0
2019-12-20 11:40:00,63.21,63.26,63.18,63.21,20674.0,58.208,58.254,58.1804,58.208,20674.0
2019-12-20 11:50:00,63.21,63.27,63.2,63.23,19864.0,58.208,58.2632,58.1988,58.2264,19864.0
2019-12-20 12:00:00,63.24,63.25,63.16,63.18,13642.0,58.2356,58.2448,58.1619,58.1804,13642.0
2019-12-20 12:10:00,63.17,63.18,63.12,63.18,15434.0,58.1712,58.1804,58.1251,58.1804,15434.0
2019-12-20 12:20:00,63.17,63.2,63.09,63.14,23445.0,58.1712,58.1988,58.0975,58.1435,23445.0
2019-12-20 12:30:00,63.15,63.16,63.12,63.14,7684.0,58.1527,58.1619,58.1251,58.1435,7684.0
2019-12-20 12:40:00,63.15,63.2,63.14,63.19,12705.0,58.1527,58.1988,58.1435,58.1896,12705.0
2019-12-20 12:50:00,63.18,63.22,63.17,63.21,9565.0,58.1804,58.2172,58.1712,58.208,9565.0
2019-12-20 13:00:00,63.21,63.23,63.19,63.23,11575.0,58.208,58.2264,58.1896,58.2264,11575.0
2019-12-20 13:10:00,63.23,63.25,63.2,63.21,12441.0,58.2264,58.2448,58.1988,58.208,12441.0
2019-12-20 13:20:00,63.21,63.21,63.12,63.12,15897.0,58.208,58.208,58.1251,58.1251,15897.0
2019-12-20 13:30:00,63.13,63.16,63.1,63.16,12435.0,58.1343,58.1619,58.1067,58.1619,12435.0
2019-12-20 13:40:00,63.15,63.17,63.08,63.12,38870.0,58.1527,58.1712,58.0883,58.1251,38870.0
2019-12-20 13:50:00,63.12,63.13,63.08,63.13,17367.0,58.1251,58.1343,58.0883,58.1343,17367.0
2019-12-20 14:00:00,63.12,63.12,63.07,63.09,25435.0,58.1251,58.1251,58.0791,58.0975,25435.0
2019-12-20 14:10:00,63.1,63.13,63.09,63.12,19738.0,58.1067,58.1343,58.0975,58.1251,19738.0
2019-12-20 14:20:00,63.13,63.13,63.06,63.11,12189.0,58.1343,58.1343,58.0699,58.1159,12189.0
2019-12-20 14:30:00,63.11,63.13,63.07,63.08,13545.0,58.1159,58.1343,58.0791,58.0883,13545.0
2019-12-20 14:40:00,63.09,63.13,63.06,63.11,20710.0,58.0975,58.1343,58.0699,58.1159,20710.0
2019-12-20 14:50:00,63.11,63.17,63.1,63.16,33311.0,58.1159,58.1712,58.1067,58.1619,33311.0
2019-12-20 15:00:00,63.16,63.16,63.11,63.13,63318.0,58.1619,58.1619,58.1159,58.1343,63318.0
2019-12-20 15:10:00,63.13,63.13,63.07,63.08,25495.0,58.1343,58.1343,58.0791,58.0883,25495.0
2019-12-20 15:20:00,63.09,63.11,63.07,63.09,43928.0,58.0975,58.1159,58.0791,58.0975,43928.0
2019-12-20 15:30:00,63.09,63.14,63.07,63.1,35977.0,58.0975,58.1435,58.0791,58.1067,35977.0
2019-12-20 15:40:00,63.1,63.12,63.03,63.12,54411.0,58.1067,58.1251,58.0422,58.1251,54411.0
2019-12-20 15:50:00,63.12,63.25,63.12,63.22,406470.0,58.1251,58.2448,58.1251,58.2172,406470.0
2019-12-23 09:30:00,63.16,63.34,62.99,62.99,49167.0,58.1619,58.3277,58.0054,58.0054,49167.0
2019-12-23 09:40:00,62.95,63.02,62.8,62.81,17547.0,57.9686,58.033,57.8304,57.8396,17547.0
2019-12-23 09:50:00,62.82,62.92,62.76,62.91,21357.0,57.8488,57.9409,57.7936,57.9317,21357.0
2019-12-23 10:00:00,62.91,63.0,62.89,62.91,24022.0,57.9317,58.0146,57.9133,57.9317,24022.0
2019-12-23 10:10:00,62.94,62.98,62.9,62.96,19009.0,57.9594,57.9962,57.9225,57.9778,19009.0
2019-12-23 10:20:00,62.97,63.03,62.96,63.03,15914.0,57.987,58.0422,57.9778,58.0422,15914.0
2019-12-23 10:30:00,63.03,63.04,62.93,62.95,26547.0,58.0422,58.0514,57.9501,57.9686,26547.0
2019-12-23 10:40:00,62.96,62.96,62.88,62.89,25815.0,57.9778,57.9778,57.9041,57.9133,25815.0
2019-12-23 10:50:00,62.9,62.98,62.85,62.96,22675.0,57.9225,57.9962,57.8765,57.9778,22675.0
2019-12-23 11:00:00,62.96,62.96,62.89,62.94,22243.0,57.9778,57.9778,57.9133,57.9594,22243.0
2019-12-23 11:10:00,62.93,62.93,62.87,62.88,24341.0,57.9501,57.9501,57.8949,57.9041,24341.0
2019-12-23 11:20:00,62.88,62.91,62.85,62.88,61367.0,57.9041,57.9317,57.8765,57.9041,61367.0
2019-12-23 11:30:00,62.88,63.05,62.88,63.04,20598.0,57.9041,58.0606,57.9041,58.0514,20598.0
2019-12-23 11:40:00,63.04,63.09,63.01,63.06,22072.0,58.0514,58.0975,58.0238,58.0699,22072.0
2019-12-23 11:50:00,63.05,63.1,63.03,63.04,19082.0,58.0606,58.1067,58.0422,58.0514,19082.0
2019-12-23 12:00:00,63.04,63.1,63.03,63.07,18771.0,58.0514,58.1067,58.0422,58.0791,18771.0
2019-12-23 12:10:00,63.08,63.12,63.06,63.1,19660.0,58.0883,58.1251,58.0699,58.1067,19660.0
2019-12-23 12:20:00,63.09,63.09,63.01,63.02,21390.0,58.0975,58.0975,58.0238,58.033,21390.0
2019-12-23 12:30:00,63.02,63.04,62.99,63.03,14827.0,58.033,58.0514,58.0054,58.0422,14827.0
2019-12-23 12:40:00,63.02,63.03,62.97,62.98,14305.0,58.033,58.0422,57.987,57.9962,14305.0
2019-12-23 12:50:00,62.98,63.01,62.97,63.01,10539.0,57.9962,58.0238,57.987,58.0238,10539.0
2019-12-23 13:00:00,63.0,63.03,63.0,63.0,9730.0,58.0146,58.0422,58.0146,58.0146,9730.0
2019-12-23 13:10:00,63.0,63.05,63.0,63.0,42868.0,58.0146,58.0606,58.0146,58.0146,42868.0
2019-12-23 13:20:00,63.0,63.01,62.96,63.01,28974.0,58.0146,58.0238,57.9778,58.0238,28974.0
2019-12-23 13:30:00,63.01,63.01,62.94,62.95,12604.0,58.0238,58.0238,57.9594,57.9686,12604.0
2019-12-23 13:40:00,62.95,62.95,62.92,62.93,13019.0,57.9686,57.9686,57.9409,57.9501,13019.0
2019-12-23 13:50:00,62.94,62.96,62.92,62.94,13755.0,57.9594,57.9778,57.9409,57.9594,13755.0
2019-12-23 14:00:00,62.93,62.94,62.87,62.89,15338.0,57.9501,57.9594,57.8949,57.9133,15338.0
2019-12-23 14:10:00,62.88,62.88,62.84,62.85,16209.0,57.9041,57.9041,57.8673,57.8765,16209.0
2019-12-23 14:20:00,62.83,62.85,62.8,62.84,21280.0,57.8581,57.8765,57.8304,57.8673,21280.0
2019-12-23 14:30:00,62.84,62.87,62.8,62.82,13800.0,57.8673,57.8949,57.8304,57.8488,13800.0
2019-12-23 14:40:00,62.82,62.82,62.77,62.8,19556.0,57.8488,57.8488,57.8028,57.8304,19556.0
2019-12-23 14:50:00,62.79,62.8,62.76,62.78,15047.0,57.8212,57.8304,57.7936,57.812,15047.0
2019-12-23 15:00:00,62.78,62.81,62.77,62.79,18118.0,57.812,57.8396,57.8028,57.8212,18118.0
2019-12-23 15:10:00,62.79,62.82,62.79,62.8,17534.0,57.8212,57.8488,57.8212,57.8304,17534.0
2019-12-23 15:20:00,62.8,62.84,62.79,62.8,27329.0,57.8304,57.8673,57.8212,57.8304,27329.0
2019-12-23 15:30:00,62.8,62.81,62.68,62.69,30162.0,57.8304,57.8396,57.7199,57.7291,30162.0
2019-12-23 15:40:00,62.68,62.69,62.59,62.6,57054.0,57.7199,57.7291,57.637,57.6463,57054.0
2019-12-23 15:50:00,62.6,62.69,62.59,62.62,165389.0,57.6463,57.7291,57.637,57.6647,165389.0
2019-12-24 09:30:00,62.64,62.66,62.49,62.56,20834.0,57.6831,57.7015,57.545,57.6094,20834.0
2019-12-24 09:40:00,62.56,62.58,62.34,62.36,17309.0,57.6094,57.6278,57.4068,57.4253,17309.0
2019-12-24 09:50:00,62.36,62.39,62.29,62.36,13367.0,57.4253,57.4529,57.3608,57.4253,13367.0
2019-12-24 10:00:00,62.37,62.4,62.33,62.34,13399.0,57.4345,57.4621,57.3976,57.4068,13399.0
2019-12-24 10:10:00,62.34,62.39,62.29,62.37,18931.0,57.4068,57.4529,57.3608,57.4345,18931.0
2019-12-24 10:20:00,62.37,62.37,62.29,62.35,8778.0,57.4345,57.4345,57.3608,57.416,8778.0
2019-12-24 10:30:00,62.34,62.37,62.27,62.28,12392.0,57.4068,57.4345,57.3424,57.3516,12392.0
2019-12-24 10:40:00,62.28,62.3,62.27,62.27,7801.0,57.3516,57.37,57.3424,57.3424,7801.0
2019-12-24 10:50:00,62.26,62.3,62.25,62.27,16052.0,57.3332,57.37,57.324,57.3424,16052.0
2019-12-24 11:00:00,62.28,62.28,62.18,62.2,18108.0,57.3516,57.3516,57.2595,57.2779,18108.0
2019-12-24 11:10:00,62.2,62.25,62.15,62.15,15658.0,57.2779,57.324,57.2319,57.2319,15658.0
2019-12-24 11:20:00,62.16,62.25,62.15,62.24,12705.0,57.2411,57.324,57.2319,57.3147,12705.0
2019-12-24 11:30:00,62.24,62.27,62.23,62.25,9888.0,57.3147,57.3424,57.3055,57.324,9888.0
2019-12-24 11:40:00,62.25,62.3,62.25,62.28,12000.0,57.324,57.37,57.324,57.3516,12000.0
2019-12-24 11:50:00,62.28,62.33,62.26,62.28,25503.0,57.3516,57.3976,57.3332,57.3516,25503.0
2019-12-24 12:00:00,62.27,62.3,62.24,62.26,23196.0,57.3424,57.37,57.3147,57.3332,23196.0
2019-12-24 12:10:00,62.25,62.27,62.22,62.26,35638.0,57.324,57.3424,57.2963,57.3332,35638.0
2019-12-24 12:20:00,62.25,62.38,62.24,62.38,36123.0,57.324,57.4437,57.3147,57.4437,36123.0
2019-12-24 12:30:00,62.39,62.41,62.32,62.32,40416.0,57.4529,57.4713,57.3884,57.3884,40416.0
2019-12-24 12:40:00,62.32,62.33,62.27,62.28,25836.0,57.3884,57.3976,57.3424,57.3516,25836.0
2019-12-24 12:50:00,62.28,62.4,62.25,62.4,47687.0,57.3516,57.4621,57.324,57.4621,47687.0
2019-12-26 09:30:00,62.37,62.43,62.11,62.25,46418.0,57.4345,57.4897,57.195,57.324,46418.0
2019-12-26 09:40:00,62.24,62.46,62.24,62.4,20194.0,57.3147,57.5173,57.3147,57.4621,20194.0
2019-12-26 09:50:00,62.41,62.44,62.28,62.32,11520.0,57.4713,57.4989,57.3516,57.3884,11520.0
2019-12-26 10:00:00,62.32,62.4,62.31,62.35,11926.0,57.3884,57.4621,57.3792,57.416,11926.0
2019-12-26 10:10:00,62.36,62.41,62.35,62.39,11456.0,57.4253,57.4713,57.416,57.4529,11456.0
2019-12-26 10:20:00,62.4,62.45,62.38,62.42,15639.0,57.4621,57.5081,57.4437,57.4805,15639.0
2019-12-26 10:30:00,62.43,62.5,62.41,62.43,19465.0,57.4897,57.5542,57.4713,57.4897,19465.0
2019-12-26 10:40:00,62.42,62.46,62.41,62.45,9627.0,57.4805,57.5173,57.4713,57.5081,9627.0
2019-12-26 10:50:00,62.44,62.5,62.43,62.44,15108.0,57.4989,57.5542,57.4897,57.4989,15108.0
2019-12-26 11:00:00,62.44,62.46,62.37,62.38,11591.0,57.4989,57.5173,57.4345,57.4437,11591.0
2019-12-26 11:10:00,62.38,62.38,62.32,62.35,9417.0,57.4437,57.4437,57.3884,57.416,9417.0
2019-12-26 11:20:00,62.34,62.35,62.28,62.28,7313.0,57.4068,57.416,57.3516,57.3516,7313.0
2019-12-26 11:30:00,62.28,62.31,62.27,62.27,8160.0,57.3516,57.3792,57.3424,57.3424,8160.0
2019-12-26 11:40:00,62.27,62.3,62.26,62.28,13915.0,57.3424,57.37,57.3332,57.3516,13915.0
2019-12-26 11:50:00,62.28,62.3,62.25,62.26,13430.0,57.3516,57.37,57.324,57.3332,13430.0
2019-12-26 12:00:00,62.26,62.31,62.25,62.3,61794.0,57.3332,57.3792,57.324,57.37,61794.0
2019-12-26 12:10:00,62.3,62.32,62.26,62.29,19275.0,57.37,57.3884,57.3332,57.3608,19275.0
2019-12-26 12:20:00,62.3,62.34,62.28,62.3,22786.0,57.37,57.4068,57.3516,57.37,22786.0
2019-12-26 12:30:00,62.3,62.3,62.14,62.18,29059.0,57.37,57.37,57.2227,57.2595,29059.0
2019-12-26 12:40:00,62.18,62.18,62.11,62.14,21982.0,57.2595,57.2595,57.195,57.2227,21982.0
2019-12-26 12:50:00,62.14,62.15,62.11,62.14,14675.0,57.2227,57.2319,57.195,57.2227,14675.0
2019-12-26 13:00:00,62.13,62.17,62.11,62.17,13148.0,57.2135,57.2503,57.195,57.2503,13148.0
2019-12-26 13:10:00,62.17,62.18,62.13,62.17,17047.0,57.2503,57.2595,57.2135,57.2503,17047.0
2019-12-26 13:20:00,62.17,62.18,62.14,62.17,13624.0,57.2503,57.2595,57.2227,57.2503,13624.0
2019-12-26 13:30:00,62.17,62.17,62.11,62.12,16649.0,57.2503,57.2503,57.195,57.2042,16649.0
2019-12-26 13:40:00,62.13,62.14,62.09,62.14,23701.0,57.2135,57.2227,57.1766,57.2227,23701.0
2019-12-26 13:50:00,62.13,62.14,62.09,62.09,20061.0,57.2135,57.2227,57.1766,57.1766,20061.0
2019-12-26 14:00:00,62.09,62.11,62.06,62.1,14393.0,57.1766,57.195,57.149,57.1858,14393.0
2019-12-26 14:10:00,62.1,62.1,62.04,62.1,29048.0,57.1858,57.1858,57.1306,57.1858,29048.0
2019-12-26 14:20:00,62.1,62.1,62.03,62.04,19577.0,57.1858,57.1858,57.1214,57.1306,19577.0
2019-12-26 14:30:00,62.04,62.05,62.0,62.02,17314.0,57.1306,57.1398,57.0937,57.1122,17314.0
2019-12-26 14:40:00,62.01,62.01,61.96,61.96,17903.0,57.1029,57.1029,57.0569,57.0569,17903.0
2019-12-26 14:50:00,61.97,61.99,61.96,61.98,20235.0,57.0661,57.0845,57.0569,57.0753,20235.0
2019-12-26 15:00:00,61.97,61.99,61.95,61.96,27423.0,57.0661,57.0845,57.0477,57.0569,27423.0
2019-12-26 15:10:00,61.95,61.96,61.94,61.96,25213.0,57.0477,57.0569,57.0385,57.0569,25213.0
2019-12-26 15:20:00,61.96,61.98,61.91,61.93,32115.0,57.0569,57.0753,57.0109,57.0293,32115.0
2019-12-26 15:30:00,61.93,61.97,61.92,61.96,36218.0,57.0293,57.0661,57.0201,57.0569,36218.0
2019-12-26 15:40:00,61.97,62.03,61.93,62.01,61387.0,57.0661,57.1214,57.0293,57.1029,61387.0
2019-12-26 15:50:00,62.01,62.12,61.98,62.12,211511.0,57.1029,57.2042,57.0753,57.2042,211511.0
2019-12-27 09:30:00,62.4,62.84,62.32,62.72,118101.0,57.4621,57.8673,57.3884,57.7568,118101.0
2019-12-27 09:40:00,62.73,62.76,62.4,62.45,45529.0,57.766,57.7936,57.4621,57.5081,45529.0
2019-12-27 09:50:00,62.45,62.6,62.28,62.28,72651.0,57.5081,57.6463,57.3516,57.3516,72651.0
2019-12-27 10:00:00,62.28,62.38,62.28,62.33,20408.0,57.3516,57.4437,57.3516,57.3976,20408.0
2019-12-27 10:10:00,62.33,62.45,62.3,62.34,114720.0,57.3976,57.5081,57.37,57.4068,114720.0
2019-12-27 10:20:00,62.32,62.4,62.28,62.4,19050.0,57.3884,57.4621,57.3516,57.4621,19050.0
2019-12-27 10:30:00,62.39,62.43,62.38,62.41,28167.0,57.4529,57.4897,57.4437,57.4713,28167.0
2019-12-27 10:40:00,62.42,62.43,62.39,62.42,13767.0,57.4805,57.4897,57.4529,57.4805,13767.0
2019-12-27 10:50:00,62.42,62.45,62.41,62.43,13116.0,57.4805,57.5081,57.4713,57.4897,13116.0
2019-12-27 11:00:00,62.41,62.42,62.2,62.21,26336.0,57.4713,57.4805,57.2779,57.2871,26336.0
2019-12-27 11:10:00,62.21,62.26,62.18,62.26,25521.0,57.2871,57.3332,57.2595,57.3332,25521.0
2019-12-27 11:20:00,62.26,62.33,62.22,62.28,17576.0,57.3332,57.3976,57.2963,57.3516,17576.0
2019-12-27 11:30:00,62.29,62.39,62.28,62.36,19196.0,57.3608,57.4529,57.3516,57.4253,19196.0
2019-12-27 11:40:00,62.36,62.36,62.24,62.25,9729.0,57.4253,57.4253,57.3147,57.324,9729.0
2019-12-27 11:50:00,62.25,62.34,62.25,62.3,19411.0,57.324,57.4068,57.324,57.37,19411.0
2019-12-27 12:00:00,62.3,62.33,62.23,62.26,21281.0,57.37,57.3976,57.3055,57.3332,21281.0
2019-12-27 12:10:00,62.26,62.31,62.25,62.3,9261.0,57.3332,57.3792,57.324,57.37,9261.0
2019-12-27 12:20:00,62.3,62.3,62.18,62.19,8316.0,57.37,57.37,57.2595,57.2687,8316.0
2019-12-27 12:30:00,62.2,62.2,62.13,62.16,11169.0,57.2779,57.2779,57.2135,57.2411,11169.0
2019-12-27 12:40:00,62.16,62.21,62.16,62.21,6413.0,57.2411,57.2871,57.2411,57.2871,6413.0
2019-12-27 12:50:00,62.22,62.22,62.19,62.22,10155.0,57.2963,57.2963,57.2687,57.2963,10155.0
2019-12-27 13:00:00,62.23,62.26,62.21,62.21,9574.0,57.3055,57.3332,57.2871,57.2871,9574.0
2019-12-27 13:10:00,62.21,62.23,62.18,62.19,8498.0,57.2871,57.3055,57.2595,57.2687,8498.0
2019-12-27 13:20:00,62.19,62.2,62.17,62.18,8488.0,57.2687,57.2779,57.2503,57.2595,8488.0
2019-12-27 13:30:00,62.18,62.18,62.15,62.17,11351.0,57.2595,57.2595,57.2319,57.2503,11351.0
2019-12-27 13:40:00,62.15,62.15,62.11,62.12,8010.0,57.2319,57.2319,57.195,57.2042,8010.0
2019-12-27 13:50:00,62.12,62.12,62.06,62.08,15156.0,57.2042,57.2042,57.149,57.1674,15156.0
2019-12-27 14:00:00,62.08,62.1,62.06,62.07,13514.0,57.1674,57.1858,57.149,57.1582,13514.0
2019-12-27 14:10:00,62.07,62.11,62.05,62.05,15305.0,57.1582,57.195,57.1398,57.1398,15305.0
2019-12-27 14:20:00,62.05,62.06,62.02,62.04,10030.0,57.1398,57.149,57.1122,57.1306,10030.0
2019-12-27 14:30:00,62.04,62.1,62.02,62.09,16030.0,57.1306,57.1858,57.1122,57.1766,16030.0
2019-12-27 14:40:00,62.1,62.15,62.09,62.15,13843.0,57.1858,57.2319,57.1766,57.2319,13843.0
2019-12-27 14:50:00,62.14,62.15,62.09,62.1,15190.0,57.2227,57.2319,57.1766,57.1858,15190.0
2019-12-27 15:00:00,62.1,62.12,62.07,62.07,14291.0,57.1858,57.2042,57.1582,57.1582,14291.0
2019-12-27 15:10:00,62.07,62.15,62.07,62.15,17154.0,57.1582,57.2319,57.1582,57.2319,17154.0
2019-12-27 15:20:00,62.14,62.15,62.09,62.13,15542.0,57.2227,57.2319,57.1766,57.2135,15542.0
2019-12-27 15:30:00,62.13,62.15,62.08,62.09,28024.0,57.2135,57.2319,57.1674,57.1766,28024.0
2019-12-27 15:40:00,62.09,62.11,62.02,62.04,46157.0,57.1766,57.195,57.1122,57.1306,46157.0
2019-12-27 15:50:00,62.05,62.18,62.01,62.16,124960.0,57.1398,57.2595,57.1029,57.2411,124960.0
2019-12-30 09:30:00,62.15,62.23,61.85,61.87,38953.0,57.2319,57.3055,56.9556,56.974,38953.0
2019-12-30 09:40:00,61.89,61.94,61.74,61.76,52624.0,56.9924,57.0385,56.8543,56.8727,52624.0
2019-12-30 09:50:00,61.76,61.78,61.64,61.69,46457.0,56.8727,56.8911,56.7622,56.8083,46457.0
2019-12-30 10:00:00,61.69,61.72,61.55,61.59,33549.0,56.8083,56.8359,56.6793,56.7162,33549.0
2019-12-30 10:10:00,61.59,61.6,61.44,61.44,18396.0,56.7162,56.7254,56.5781,56.5781,18396.0
2019-12-30 10:20:00,61.44,61.49,61.39,61.45,20832.0,56.5781,56.6241,56.532,56.5873,20832.0
2019-12-30 10:30:00,61.44,61.49,61.4,61.49,18766.0,56.5781,56.6241,56.5412,56.6241,18766.0
2019-12-30 10:40:00,61.49,61.55,61.44,61.52,28321.0,56.6241,56.6793,56.5781,56.6517,28321.0
2019-12-30 10:50:00,61.52,61.64,61.49,61.59,36439.0,56.6517,56.7622,56.6241,56.7162,36439.0
2019-12-30 11:00:00,61.6,61.6,61.47,61.48,24650.0,56.7254,56.7254,56.6057,56.6149,24650.0
2019-12-30 11:10:00,61.49,61.6,61.42,61.59,18746.0,56.6241,56.7254,56.5596,56.7162,18746.0
2019-12-30 11:20:00,61.57,61.67,61.56,61.63,17466.0,56.6978,56.7899,56.6886,56.753,17466.0
2019-12-30 11:30:00,61.64,61.65,61.56,61.62,8712.0,56.7622,56.7714,56.6886,56.7438,8712.0
2019-12-30 11:40:00,61.62,61.72,61.59,61.68,13252.0,56.7438,56.8359,56.7162,56.7991,13252.0
2019-12-30 11:50:00,61.67,61.69,61.63,61.65,28941.0,56.7899,56.8083,56.753,56.7714,28941.0
2019-12-30 12:00:00,61.65,61.69,61.63,61.69,26482.0,56.7714,56.8083,56.753,56.8083,26482.0
2019-12-30 12:10:00,61.68,61.73,61.66,61.73,12589.0,56.7991,56.8451,56.7806,56.8451,12589.0
2019-12-30 12:20:00,61.72,61.79,61.71,61.79,23398.0,56.8359,56.9004,56.8267,56.9004,23398.0
2019-12-30 12:30:00,61.79,61.81,61.72,61.77,27920.0,56.9004,56.9188,56.8359,56.8819,27920.0
2019-12-30 12:40:00,61.77,61.78,61.74,61.78,14800.0,56.8819,56.8911,56.8543,56.8911,14800.0
2019-12-30 12:50:00,61.77,61.79,61.7,61.71,14784.0,56.8819,56.9004,56.8175,56.8267,14784.0
2019-12-30 13:00:00,61.71,61.74,61.69,61.71,16196.0,56.8267,56.8543,56.8083,56.8267,16196.0
2019-12-30 13:10:00,61.72,61.77,61.71,61.72,17398.0,56.8359,56.8819,56.8267,56.8359,17398.0
2019-12-30 13:20:00,61.72,61.72,61.63,61.64,11786.0,56.8359,56.8359,56.753,56.7622,11786.0
2019-12-30 13:30:00,61.64,61.7,61.63,61.7,34044.0,56.7622,56.8175,56.753,56.8175,34044.0
2019-12-30 13:40:00,61.69,61.71,61.66,61.67,16505.0,56.8083,56.8267,56.7806,56.7899,16505.0
2019-12-30 13:50:00,61.67,61.78,61.67,61.77,19537.0,56.7899,56.8911,56.7899,56.8819,19537.0
2019-12-30 14:00:00,61.76,61.76,61.65,61.65,18204.0,56.8727,56.8727,56.7714,56.7714,18204.0
2019-12-30 14:10:00,61.66,61.72,61.65,61.7,37575.0,56.7806,56.8359,56.7714,56.8175,37575.0
2019-12-30 14:20:00,61.69,61.69,61.61,61.65,38224.0,56.8083,56.8083,56.7346,56.7714,38224.0
2019-12-30 14:30:00,61.65,61.66,61.62,61.65,12926.0,56.7714,56.7806,56.7438,56.7714,12926.0
2019-12-30 14:40:00,61.65,61.67,61.61,61.64,19417.0,56.7714,56.7899,56.7346,56.7622,19417.0
2019-12-30 14:50:00,61.64,61.66,61.62,61.62,12240.0,56.7622,56.7806,56.7438,56.7438,12240.0
2019-12-30 15:00:00,61.61,61.69,61.6,61.68,17386.0,56.7346,56.8083,56.7254,56.7991,17386.0
2019-12-30 15:10:00,61.68,61.69,61.65,61.67,17163.0,56.7991,56.8083,56.7714,56.7899,17163.0
2019-12-30 15:20:00,61.66,61.69,61.64,61.65,15746.0,56.7806,56.8083,56.7622,56.7714,15746.0
2019-12-30 15:30:00,61.65,61.67,61.61,61.62,28611.0,56.7714,56.7899,56.7346,56.7438,28611.0
2019-12-30 15:40:00,61.63,61.65,61.58,61.64,33615.0,56.753,56.7714,56.707,56.7622,33615.0
2019-12-30 15:50:00,61.63,61.66,61.56,61.66,151136.0,56.753,56.7806,56.6886,56.7806,151136.0
2019-12-31 09:30:00,61.55,61.69,61.49,61.54,98071.0,56.6793,56.8083,56.6241,56.6701,98071.0
2019-12-31 09:40:00,61.55,61.69,61.53,61.64,105264.0,56.6793,56.8083,56.6609,56.7622,105264.0
2019-12-31 09:50:00,61.63,61.77,61.58,61.59,29723.0,56.753,56.8819,56.707,56.7162,29723.0
2019-12-31 10:00:00,61.6,61.73,61.55,61.68,52591.0,56.7254,56.8451,56.6793,56.7991,52591.0
2019-12-31 10:10:00,61.7,61.73,61.65,61.65,11368.0,56.8175,56.8451,56.7714,56.7714,11368.0
2019-12-31 10:20:00,61.64,61.67,61.59,61.62,38515.0,56.7622,56.7899,56.7162,56.7438,38515.0
2019-12-31 10:30:00,61.63,61.66,61.56,61.59,17768.0,56.753,56.7806,56.6886,56.7162,17768.0
2019-12-31 10:40:00,61.59,61.61,61.5,61.51,34897.0,56.7162,56.7346,56.6333,56.6425,34897.0
2019-12-31 10:50:00,61.51,61.53,61.47,61.51,22452.0,56.6425,56.6609,56.6057,56.6425,22452.0
2019-12-31 11:00:00,61.5,61.56,61.5,61.54,19709.0,56.6333,56.6886,56.6333,56.6701,19709.0
2019-12-31 11:10:00,61.53,61.64,61.52,61.64,16807.0,56.6609,56.7622,56.6517,56.7622,16807.0
2019-12-31 11:20:00,61.64,61.66,61.61,61.63,22687.0,56.7622,56.7806,56.7346,56.753,22687.0
2019-12-31 11:30:00,61.62,61.64,61.57,61.58,27312.0,56.7438,56.7622,56.6978,56.707,27312.0
2019-12-31 11:40:00,61.59,61.75,61.56,61.71,22407.0,56.7162,56.8635,56.6886,56.8267,22407.0
2019-12-31 11:50:00,61.7,61.74,61.67,61.69,20299.0,56.8175,56.8543,56.7899,56.8083,20299.0
2019-12-31 12:00:00,61.68,61.68,61.59,61.62,29388.0,56.7991,56.7991,56.7162,56.7438,29388.0
2019-12-31 12:10:00,61.62,61.64,61.56,61.57,15148.0,56.7438,56.7622,56.6886,56.6978,15148.0
2019-12-31 12:20:00,61.57,61.64,61.56,61.63,14914.0,56.6978,56.7622,56.6886,56.753,14914.0
2019-12-31 12:30:00,61.63,61.67,61.62,61.64,14332.0,56.753,56.7899,56.7438,56.7622,14332.0
2019-12-31 12:40:00,61.65,61.68,61.58,61.61,19384.0,56.7714,56.7991,56.707,56.7346,19384.0
2019-12-31 12:50:00,61.61,61.61,61.56,61.58,13601.0,56.7346,56.7346,56.6886,56.707,13601.0
2019-12-31 13:00:00,61.58,61.67,61.58,61.67,10224.0,56.707,56.7899,56.707,56.7899,10224.0
2019-12-31 13:10:00,61.67,61.72,61.65,61.65,18728.0,56.7899,56.8359,56.7714,56.7714,18728.0
2019-12-31 13:20:00,61.66,61.72,61.66,61.69,16562.0,56.7806,56.8359,56.7806,56.8083,16562.0
2019-12-31 13:30:00,61.7,61.75,61.68,61.74,12901.0,56.8175,56.8635,56.7991,56.8543,12901.0
2019-12-31 13:40:00,61.75,61.77,61.73,61.76,16141.0,56.8635,56.8819,56.8451,56.8727,16141.0
2019-12-31 13:50:00,61.75,61.77,61.74,61.77,19127.0,56.8635,56.8819,56.8543,56.8819,19127.0
2019-12-31 14:00:00,61.76,61.77,61.72,61.73,18295.0,56.8727,56.8819,56.8359,56.8451,18295.0
2019-12-31 14:10:00,61.74,61.76,61.7,61.73,20965.0,56.8543,56.8727,56.8175,56.8451,20965.0
2019-12-31 14:20:00,61.72,61.74,61.71,61.73,17679.0,56.8359,56.8543,56.8267,56.8451,17679.0
2019-12-31 14:30:00,61.73,61.78,61.72,61.78,20596.0,56.8451,56.8911,56.8359,56.8911,20596.0
2019-12-31 14:40:00,61.77,61.81,61.77,61.8,18533.0,56.8819,56.9188,56.8819,56.9096,18533.0
2019-12-31 14:50:00,61.79,61.8,61.73,61.74,16798.0,56.9004,56.9096,56.8451,56.8543,16798.0
2019-12-31 15:00:00,61.74,61.78,61.74,61.78,24466.0,56.8543,56.8911,56.8543,56.8911,24466.0
2019-12-31 15:10:00,61.78,61.87,61.77,61.85,33380.0,56.8911,56.974,56.8819,56.9556,33380.0
2019-12-31 15:20:00,61.86,61.89,61.84,61.89,34091.0,56.9648,56.9924,56.9464,56.9924,34091.0
2019-12-31 15:30:00,61.89,61.93,61.89,61.9,40595.0,56.9924,57.0293,56.9924,57.0017,40595.0
2019-12-31 15:40:00,61.9,61.98,61.9,61.97,45090.0,57.0017,57.0753,57.0017,57.0661,45090.0
2019-12-31 15:50:00,61.97,62.07,61.89,62.04,223862.0,57.0661,57.1582,56.9924,57.1306,223862.0
2020-01-02 09:30:00,62.29,62.43,62.28,62.31,76977.0,57.3608,57.4897,57.3516,57.3792,76977.0
2020-01-02 09:40:00,62.31,62.46,62.22,62.22,45704.0,57.3792,57.5173,57.2963,57.2963,45704.0
2020-01-02 09:50:00,62.22,62.26,62.16,62.23,36828.0,57.2963,57.3332,57.2411,57.3055,36828.0
2020-01-02 10:00:00,62.23,62.24,62.12,62.12,43572.0,57.3055,57.3147,57.2042,57.2042,43572.0
2020-01-02 10:10:00,62.11,62.14,61.96,62.0,82949.0,57.195,57.2227,57.0569,57.0937,82949.0
2020-01-02 10:20:00,61.98,62.03,61.93,61.98,61329.0,57.0753,57.1214,57.0293,57.0753,61329.0
2020-01-02 10:30:00,61.99,61.99,61.88,61.9,27532.0,57.0845,57.0845,56.9832,57.0017,27532.0
2020-01-02 10:40:00,61.89,61.93,61.83,61.86,25214.0,56.9924,57.0293,56.9372,56.9648,25214.0
2020-01-02 10:50:00,61.87,61.96,61.84,61.91,36077.0,56.974,57.0569,56.9464,57.0109,36077.0
2020-01-02 11:00:00,61.9,62.02,61.89,61.98,32615.0,57.0017,57.1122,56.9924,57.0753,32615.0
2020-01-02 11:10:00,61.97,62.01,61.92,61.92,14108.0,57.0661,57.1029,57.0201,57.0201,14108.0
2020-01-02 11:20:00,61.93,61.97,61.88,61.91,22686.0,57.0293,57.0661,56.9832,57.0109,22686.0
2020-01-02 11:30:00,61.9,61.95,61.73,61.75,61588.0,57.0017,57.0477,56.8451,56.8635,61588.0
2020-01-02 11:40:00,61.75,61.76,61.72,61.75,27332.0,56.8635,56.8727,56.8359,56.8635,27332.0
2020-01-02 11:50:00,61.76,61.8,61.73,61.75,26535.0,56.8727,56.9096,56.8451,56.8635,26535.0
2020-01-02 12:00:00,61.75,61.81,61.74,61.78,21760.0,56.8635,56.9188,56.8543,56.8911,21760.0
2020-01-02 12:10:00,61.78,61.79,61.72,61.77,29727.0,56.8911,56.9004,56.8359,56.8819,29727.0
2020-01-02 12:20:00,61.77,61.84,61.77,61.8,13633.0,56.8819,56.9464,56.8819,56.9096,13633.0
2020-01-02 12:30:00,61.8,61.83,61.79,61.82,17619.0,56.9096,56.9372,56.9004,56.928,17619.0
2020-01-02 12:40:00,61.83,61.85,61.82,61.83,13509.0,56.9372,56.9556,56.928,56.9372,13509.0
2020-01-02 12:50:00,61.82,61.88,61.81,61.86,18372.0,56.928,56.9832,56.9188,56.9648,18372.0
2020-01-02 13:00:00,61.85,61.9,61.84,61.87,38631.0,56.9556,57.0017,56.9464,56.974,38631.0
2020-01-02 13:10:00,61.86,61.87,61.81,61.84,16990.0,56.9648,56.974,56.9188,56.9464,16990.0
2020-01-02 13:20:00,61.84,61.89,61.79,61.8,34019.0,56.9464,56.9924,56.9004,56.9096,34019.0
2020-01-02 13:30:00,61.8,61.85,61.8,61.83,23587.0,56.9096,56.9556,56.9096,56.9372,23587.0
2020-01-02 13:40:00,61.82,61.85,61.8,61.83,17318.0,56.928,56.9556,56.9096,56.9372,17318.0
2020-01-02 13:50:00,61.84,61.84,61.81,61.83,14857.0,56.9464,56.9464,56.9188,56.9372,14857.0
2020-01-02 14:00:00,61.83,61.85,61.78,61.78,43907.0,56.9372,56.9556,56.8911,56.8911,43907.0
2020-01-02 14:10:00,61.79,61.8,61.77,61.78,19481.0,56.9004,56.9096,56.8819,56.8911,19481.0
2020-01-02 14:20:00,61.78,61.83,61.75,61.77,115377.0,56.8911,56.9372,56.8635,56.8819,115377.0
2020-01-02 14:30:00,61.78,61.78,61.69,61.7,37395.0,56.8911,56.8911,56.8083,56.8175,37395.0
2020-01-02 14:40:00,61.7,61.72,61.68,61.71,19799.0,56.8175,56.8359,56.7991,56.8267,19799.0
2020-01-02 14:50:00,61.7,61.78,61.69,61.78,31542.0,56.8175,56.8911,56.8083,56.8911,31542.0
2020-01-02 15:00:00,61.78,61.81,61.76,61.77,39863.0,56.8911,56.9188,56.8727,56.8819,39863.0
2020-01-02 15:10:00,61.78,61.85,61.77,61.85,24247.0,56.8911,56.9556,56.8819,56.9556,24247.0
2020-01-02 15:20:00,61.84,61.87,61.83,61.86,17076.0,56.9464,56.974,56.9372,56.9648,17076.0
2020-01-02 15:30:00,61.85,61.88,61.8,61.8,49782.0,56.9556,56.9832,56.9096,56.9096,49782.0
2020-01-02 15:40:00,61.81,61.85,61.79,61.82,52540.0,56.9188,56.9556,56.9004,56.928,52540.0
2020-01-02 15:50:00,61.82,61.92,61.82,61.91,227788.0,56.928,57.0201,56.928,57.0109,227788.0
2020-01-03 09:30:00,61.08,61.51,60.93,61.4,110699.0,56.2465,56.6425,56.1084,56.5412,110699.0
2020-01-03 09:40:00,61.39,61.54,61.36,61.36,52609.0,56.532,56.6701,56.5044,56.5044,52609.0
2020-01-03 09:50:00,61.36,61.38,61.22,61.31,48793.0,56.5044,56.5228,56.3755,56.4583,48793.0
2020-01-03 10:00:00,61.28,61.32,61.16,61.25,38548.0,56.4307,56.4675,56.3202,56.4031,38548.0
2020-01-03 10:10:00,61.22,61.32,61.16,61.16,29931.0,56.3755,56.4675,56.3202,56.3202,29931.0
2020-01-03 10:20:00,61.13,61.16,61.07,61.16,37526.0,56.2926,56.3202,56.2373,56.3202,37526.0
2020-01-03 10:30:00,61.16,61.18,61.09,61.12,53938.0,56.3202,56.3386,56.2557,56.2834,53938.0
2020-01-03 10:40:00,61.13,61.16,61.05,61.05,47734.0,56.2926,56.3202,56.2189,56.2189,47734.0
2020-01-03 10:50:00,61.05,61.06,60.97,61.0,39816.0,56.2189,56.2281,56.1452,56.1729,39816.0
2020-01-03 11:00:00,61.0,61.0,60.92,60.94,33530.0,56.1729,56.1729,56.0992,56.1176,33530.0
2020-01-03 11:10:00,60.94,61.06,60.89,61.05,28287.0,56.1176,56.2281,56.0716,56.2189,28287.0
2020-01-03 11:20:00,61.04,61.13,61.03,61.09,16734.0,56.2097,56.2926,56.2005,56.2557,16734.0
2020-01-03 11:30:00,61.1,61.15,61.09,61.14,53818.0,56.265,56.311,56.2557,56.3018,53818.0
2020-01-03 11:40:00,61.14,61.14,61.03,61.04,21304.0,56.3018,56.3018,56.2005,56.2097,21304.0
2020-01-03 11:50:00,61.04,61.19,61.03,61.17,46861.0,56.2097,56.3478,56.2005,56.3294,46861.0
2020-01-03 12:00:00,61.17,61.26,61.15,61.22,47962.0,56.3294,56.4123,56.311,56.3755,47962.0
2020-01-03 12:10:00,61.22,61.23,61.17,61.18,27636.0,56.3755,56.3847,56.3294,56.3386,27636.0
2020-01-03 12:20:00,61.19,61.23,61.16,61.2,17473.0,56.3478,56.3847,56.3202,56.357,17473.0
2020-01-03 12:30:00,61.2,61.27,61.18,61.25,20916.0,56.357,56.4215,56.3386,56.4031,20916.0
2020-01-03 12:40:00,61.25,61.3,61.25,61.26,22128.0,56.4031,56.4491,56.4031,56.4123,22128.0
2020-01-03 12:50:00,61.26,61.29,61.19,61.22,17112.0,56.4123,56.4399,56.3478,56.3755,17112.0
2020-01-03 13:00:00,61.22,61.3,61.21,61.29,19328.0,56.3755,56.4491,56.3663,56.4399,19328.0
2020-01-03 13:10:00,61.29,61.31,61.23,61.23,14819.0,56.4399,56.4583,56.3847,56.3847,14819.0
2020-01-03 13:20:00,61.23,61.35,61.22,61.34,19289.0,56.3847,56.4952,56.3755,56.486,19289.0
2020-01-03 13:30:00,61.34,61.37,61.14,61.24,30868.0,56.486,56.5136,56.3018,56.3939,30868.0
2020-01-03 13:40:00,61.24,61.3,61.18,61.2,75348.0,56.3939,56.4491,56.3386,56.357,75348.0
2020-01-03 13:50:00,61.21,61.23,61.16,61.2,41755.0,56.3663,56.3847,56.3202,56.357,41755.0
2020-01-03 14:00:00,61.21,61.24,61.12,61.12,23879.0,56.3663,56.3939,56.2834,56.2834,23879.0
2020-01-03 14:10:00,61.11,61.15,61.07,61.12,18928.0,56.2742,56.311,56.2373,56.2834,18928.0
2020-01-03 14:20:00,61.13,61.13,61.07,61.09,19897.0,56.2926,56.2926,56.2373,56.2557,19897.0
2020-01-03 14:30:00,61.08,61.12,61.06,61.11,22996.0,56.2465,56.2834,56.2281,56.2742,22996.0
2020-01-03 14:40:00,61.12,61.12,61.07,61.09,38412.0,56.2834,56.2834,56.2373,56.2557,38412.0
2020-01-03 14:50:00,61.09,61.14,61.07,61.12,54931.0,56.2557,56.3018,56.2373,56.2834,54931.0
2020-01-03 15:00:00,61.12,61.35,61.1,61.35,117317.0,56.2834,56.4952,56.265,56.4952,117317.0
2020-01-03 15:10:00,61.34,61.38,61.29,61.36,48902.0,56.486,56.5228,56.4399,56.5044,48902.0
2020-01-03 15:20:00,61.36,61.4,61.29,61.3,69978.0,56.5044,56.5412,56.4399,56.4491,69978.0
2020-01-03 15:30:00,61.3,61.31,61.23,61.26,52752.0,56.4491,56.4583,56.3847,56.4123,52752.0
2020-01-03 15:40:00,61.26,61.33,61.25,61.32,104579.0,56.4123,56.4768,56.4031,56.4675,104579.0
2020-01-03 15:50:00,61.32,61.47,61.31,61.32,226884.0,56.4675,56.6057,56.4583,56.4675,226884.0
2020-01-06 09:30:00,61.04,61.3,60.75,60.76,116096.0,56.2097,56.4491,55.9427,55.9519,116096.0
2020-01-06 09:40:00,60.74,60.75,60.35,60.48,121715.0,55.9334,55.9427,55.5743,55.694,121715.0
2020-01-06 09:50:00,60.49,60.57,60.42,60.52,47757.0,55.7032,55.7769,55.6388,55.7309,47757.0
2020-01-06 10:00:00,60.52,60.8,60.48,60.8,80342.0,55.7309,55.9887,55.694,55.9887,80342.0
2020-01-06 10:10:00,60.8,60.92,60.8,60.9,58286.0,55.9887,56.0992,55.9887,56.0808,58286.0
2020-01-06 10:20:00,60.9,61.07,60.88,61.07,64945.0,56.0808,56.2373,56.0624,56.2373,64945.0
2020-01-06 10:30:00,61.06,61.14,61.04,61.09,67515.0,56.2281,56.3018,56.2097,56.2557,67515.0
2020-01-06 10:40:00,61.09,61.17,61.06,61.1,54030.0,56.2557,56.3294,56.2281,56.265,54030.0
2020-01-06 10:50:00,61.12,61.12,60.95,60.98,26563.0,56.2834,56.2834,56.1268,56.1545,26563.0
2020-01-06 11:00:00,61.0,61.0,60.81,60.84,36411.0,56.1729,56.1729,55.9979,56.0255,36411.0
2020-01-06 11:10:00,60.84,60.88,60.73,60.73,83500.0,56.0255,56.0624,55.9242,55.9242,83500.0
2020-01-06 11:20:00,60.73,60.74,60.65,60.66,33963.0,55.9242,55.9334,55.8506,55.8598,33963.0
2020-01-06 11:30:00,60.67,60.71,60.64,60.65,38445.0,55.869,55.9058,55.8414,55.8506,38445.0
2020-01-06 11:40:00,60.65,60.68,60.61,60.63,47400.0,55.8506,55.8782,55.8137,55.8322,47400.0
2020-01-06 11:50:00,60.63,60.64,60.56,60.58,60460.0,55.8322,55.8414,55.7677,55.7861,60460.0
2020-01-06 12:00:00,60.58,60.72,60.55,60.71,42237.0,55.7861,55.915,55.7585,55.9058,42237.0
2020-01-06 12:10:00,60.71,60.74,60.69,60.7,54422.0,55.9058,55.9334,55.8874,55.8966,54422.0
2020-01-06 12:20:00,60.71,60.75,60.69,60.71,78389.0,55.9058,55.9427,55.8874,55.9058,78389.0
2020-01-06 12:30:00,60.7,60.74,60.69,60.73,65723.0,55.8966,55.9334,55.8874,55.9242,65723.0
2020-01-06 12:40:00,60.73,60.75,60.69,60.7,24969.0,55.9242,55.9427,55.8874,55.8966,24969.0
2020-01-06 12:50:00,60.71,60.74,60.69,60.73,41393.0,55.9058,55.9334,55.8874,55.9242,41393.0
2020-01-06 13:00:00,60.73,60.74,60.65,60.66,45229.0,55.9242,55.9334,55.8506,55.8598,45229.0
2020-01-06 13:10:00,60.66,60.66,60.49,60.49,102829.0,55.8598,55.8598,55.7032,55.7032,102829.0
2020-01-06 13:20:00,60.5,60.51,60.47,60.48,26483.0,55.7124,55.7216,55.6848,55.694,26483.0
2020-01-06 13:30:00,60.48,60.51,60.44,60.5,49001.0,55.694,55.7216,55.6572,55.7124,49001.0
2020-01-06 13:40:00,60.5,60.51,60.48,60.5,49651.0,55.7124,55.7216,55.694,55.7124,49651.0
2020-01-06 13:50:00,60.49,60.51,60.46,60.49,27727.0,55.7032,55.7216,55.6756,55.7032,27727.0
2020-01-06 14:00:00,60.49,60.56,60.47,60.55,41950.0,55.7032,55.7677,55.6848,55.7585,41950.0
2020-01-06 14:10:00,60.55,60.74,60.55,60.73,37459.0,55.7585,55.9334,55.7585,55.9242,37459.0
2020-01-06 14:20:00,60.73,60.74,60.68,60.7,44143.0,55.9242,55.9334,55.8782,55.8966,44143.0
2020-01-06 14:30:00,60.7,60.71,60.63,60.64,34605.0,55.8966,55.9058,55.8322,55.8414,34605.0
2020-01-06 14:40:00,60.65,60.65,60.58,60.6,44309.0,55.8506,55.8506,55.7861,55.8045,44309.0
2020-01-06 14:50:00,60.6,60.69,60.6,60.67,24541.0,55.8045,55.8874,55.8045,55.869,24541.0
2020-01-06 15:00:00,60.66,60.67,60.63,60.66,46837.0,55.8598,55.869,55.8322,55.8598,46837.0
2020-01-06 15:10:00,60.66,60.73,60.65,60.67,57511.0,55.8598,55.9242,55.8506,55.869,57511.0
2020-01-06 15:20:00,60.67,60.74,60.67,60.7,42415.0,55.869,55.9334,55.869,55.8966,42415.0
2020-01-06 15:30:00,60.7,60.71,60.62,60.68,57263.0,55.8966,55.9058,55.8229,55.8782,57263.0
2020-01-06 15:40:00,60.68,60.72,60.63,60.7,65963.0,55.8782,55.915,55.8322,55.8966,65963.0
2020-01-06 15:50:00,60.71,60.77,60.67,60.74,136180.0,55.9058,55.9611,55.869,55.9334,136180.0
2020-01-07 09:30:00,60.67,60.7,60.26,60.37,153306.0,55.869,55.8966,55.4914,55.5927,153306.0
2020-01-07 09:40:00,60.35,60.38,60.17,60.25,27560.0,55.5743,55.6019,55.4086,55.4822,27560.0
2020-01-07 09:50:00,60.25,60.68,60.2,60.61,46272.0,55.4822,55.8782,55.4362,55.8137,46272.0
2020-01-07 10:00:00,60.5,60.53,60.44,60.47,29687.0,55.7124,55.7401,55.6572,55.6848,29687.0
2020-01-07 10:10:00,60.47,60.55,60.42,60.43,27663.0,55.6848,55.7585,55.6388,55.648,27663.0
2020-01-07 10:20:00,60.43,60.47,60.38,60.47,37854.0,55.648,55.6848,55.6019,55.6848,37854.0
2020-01-07 10:30:00,60.47,60.5,60.34,60.37,42528.0,55.6848,55.7124,55.5651,55.5927,42528.0
2020-01-07 10:40:00,60.37,60.43,60.37,60.4,62064.0,55.5927,55.648,55.5927,55.6204,62064.0
2020-01-07 10:50:00,60.41,60.47,60.33,60.45,34109.0,55.6296,55.6848,55.5559,55.6664,34109.0
2020-01-07 11:00:00,60.44,60.49,60.42,60.45,80052.0,55.6572,55.7032,55.6388,55.6664,80052.0
2020-01-07 11:10:00,60.45,60.45,60.39,60.42,26535.0,55.6664,55.6664,55.6111,55.6388,26535.0
2020-01-07 11:20:00,60.41,60.41,60.25,60.25,25309.0,55.6296,55.6296,55.4822,55.4822,25309.0
2020-01-07 11:30:00,60.26,60.3,60.08,60.1,113059.0,55.4914,55.5283,55.3257,55.3441,113059.0
2020-01-07 11:40:00,60.1,60.16,60.09,60.11,28579.0,55.3441,55.3993,55.3349,55.3533,28579.0
2020-01-07 11:50:00,60.11,60.17,60.09,60.16,29366.0,55.3533,55.4086,55.3349,55.3993,29366.0
2020-01-07 12:00:00,60.16,60.2,60.13,60.2,39000.0,55.3993,55.4362,55.3717,55.4362,39000.0
2020-01-07 12:10:00,60.2,60.21,60.16,60.2,20898.0,55.4362,55.4454,55.3993,55.4362,20898.0
2020-01-07 12:20:00,60.2,60.21,60.18,60.18,15597.0,55.4362,55.4454,55.4178,55.4178,15597.0
2020-01-07 12:30:00,60.17,60.17,60.11,60.12,21957.0,55.4086,55.4086,55.3533,55.3625,21957.0
2020-01-07 12:40:00,60.11,60.15,60.03,60.05,62609.0,55.3533,55.3901,55.2796,55.298,62609.0
2020-01-07 12:50:00,60.05,60.14,60.04,60.12,29430.0,55.298,55.3809,55.2888,55.3625,29430.0
2020-01-07 13:00:00,60.11,60.18,60.09,60.18,47999.0,55.3533,55.4178,55.3349,55.4178,47999.0
2020-01-07 13:10:00,60.18,60.19,60.12,60.13,15480.0,55.4178,55.427,55.3625,55.3717,15480.0
2020-01-07 13:20:00,60.13,60.13,60.08,60.09,17467.0,55.3717,55.3717,55.3257,55.3349,17467.0
2020-01-07 13:30:00,60.09,60.1,60.04,60.05,19590.0,55.3349,55.3441,55.2888,55.298,19590.0
2020-01-07 13:40:00,60.04,60.05,59.98,60.03,39820.0,55.2888,55.298,55.2336,55.2796,39820.0
2020-01-07 13:50:00,60.04,60.08,60.02,60.07,16945.0,55.2888,55.3257,55.2704,55.3165,16945.0
2020-01-07 14:00:00,60.06,60.07,60.02,60.07,30985.0,55.3073,55.3165,55.2704,55.3165,30985.0
2020-01-07 14:10:00,60.07,60.08,60.03,60.06,31673.0,55.3165,55.3257,55.2796,55.3073,31673.0
2020-01-07 14:20:00,60.07,60.09,60.05,60.05,20296.0,55.3165,55.3349,55.298,55.298,20296.0
2020-01-07 14:30:00,60.06,60.16,60.06,60.12,31213.0,55.3073,55.3993,55.3073,55.3625,31213.0
2020-01-07 14:40:00,60.11,60.24,60.09,60.12,177213.0,55.3533,55.473,55.3349,55.3625,177213.0
2020-01-07 14:50:00,60.11,60.28,60.11,60.28,41391.0,55.3533,55.5098,55.3533,55.5098,41391.0
2020-01-07 15:00:00,60.29,60.34,60.27,60.34,25604.0,55.5191,55.5651,55.5006,55.5651,25604.0
2020-01-07 15:10:00,60.34,60.35,60.3,60.34,23674.0,55.5651,55.5743,55.5283,55.5651,23674.0
2020-01-07 15:20:00,60.34,60.35,60.3,60.33,23156.0,55.5651,55.5743,55.5283,55.5559,23156.0
2020-01-07 15:30:00,60.33,60.35,60.25,60.26,36267.0,55.5559,55.5743,55.4822,55.4914,36267.0
2020-01-07 15:40:00,60.26,60.39,60.25,60.39,58503.0,55.4914,55.6111,55.4822,55.6111,58503.0
2020-01-07 15:50:00,60.38,60.39,60.31,60.33,206331.0,55.6019,55.6111,55.5375,55.5559,206331.0
2020-01-08 09:30:00,60.41,60.48,60.22,60.39,47676.0,55.6296,55.694,55.4546,55.6111,47676.0
2020-01-08 09:40:00,60.45,60.49,60.36,60.44,16167.0,55.6664,55.7032,55.5835,55.6572,16167.0
2020-01-08 09:50:00,60.44,60.58,60.36,60.5,36887.0,55.6572,55.7861,55.5835,55.7124,36887.0
2020-01-08 10:00:00,60.51,60.58,60.46,60.46,19318.0,55.7216,55.7861,55.6756,55.6756,19318.0
2020-01-08 10:10:00,60.47,60.56,60.45,60.5,19688.0,55.6848,55.7677,55.6664,55.7124,19688.0
2020-01-08 10:20:00,60.51,60.52,60.47,60.49,20075.0,55.7216,55.7309,55.6848,55.7032,20075.0
2020-01-08 10:30:00,60.49,60.55,60.46,60.54,26151.0,55.7032,55.7585,55.6756,55.7493,26151.0
2020-01-08 10:40:00,60.54,60.55,60.38,60.41,31226.0,55.7493,55.7585,55.6019,55.6296,31226.0
2020-01-08 10:50:00,60.41,60.49,60.4,60.46,13977.0,55.6296,55.7032,55.6204,55.6756,13977.0
2020-01-08 11:00:00,60.47,60.51,60.39,60.51,26101.0,55.6848,55.7216,55.6111,55.7216,26101.0
2020-01-08 11:10:00,60.51,60.58,60.47,60.48,30591.0,55.7216,55.7861,55.6848,55.694,30591.0
2020-01-08 11:20:00,60.48,60.66,60.43,60.63,49282.0,55.694,55.8598,55.648,55.8322,49282.0
2020-01-08 11:30:00,60.63,60.77,60.53,60.71,66322.0,55.8322,55.9611,55.7401,55.9058,66322.0
2020-01-08 11:40:00,60.73,60.82,60.73,60.82,43277.0,55.9242,56.0071,55.9242,56.0071,43277.0
2020-01-08 11:50:00,60.83,60.83,60.73,60.74,23150.0,56.0163,56.0163,55.9242,55.9334,23150.0
2020-01-08 12:00:00,60.73,60.77,60.71,60.72,54528.0,55.9242,55.9611,55.9058,55.915,54528.0
2020-01-08 12:10:00,60.71,60.73,60.63,60.7,19757.0,55.9058,55.9242,55.8322,55.8966,19757.0
2020-01-08 12:20:00,60.69,60.72,60.67,60.7,14447.0,55.8874,55.915,55.869,55.8966,14447.0
2020-01-08 12:30:00,60.7,60.72,60.64,60.66,17135.0,55.8966,55.915,55.8414,55.8598,17135.0
2020-01-08 12:40:00,60.66,60.74,60.65,60.72,38222.0,55.8598,55.9334,55.8506,55.915,38222.0
2020-01-08 12:50:00,60.72,60.73,60.65,60.67,38439.0,55.915,55.9242,55.8506,55.869,38439.0
2020-01-08 13:00:00,60.66,60.68,60.63,60.64,18643.0,55.8598,55.8782,55.8322,55.8414,18643.0
2020-01-08 13:10:00,60.63,60.65,60.61,60.64,15178.0,55.8322,55.8506,55.8137,55.8414,15178.0
2020-01-08 13:20:00,60.64,60.67,60.63,60.63,15984.0,55.8414,55.869,55.8322,55.8322,15984.0
2020-01-08 13:30:00,60.63,60.65,60.6,60.65,26510.0,55.8322,55.8506,55.8045,55.8506,26510.0
2020-01-08 13:40:00,60.63,60.64,60.58,60.59,14675.0,55.8322,55.8414,55.7861,55.7953,14675.0
2020-01-08 13:50:00,60.58,60.6,60.52,60.55,19848.0,55.7861,55.8045,55.7309,55.7585,19848.0
2020-01-08 14:00:00,60.55,60.6,60.53,60.56,25749.0,55.7585,55.8045,55.7401,55.7677,25749.0
2020-01-08 14:10:00,60.56,60.62,60.56,60.62,20777.0,55.7677,55.8229,55.7677,55.8229,20777.0
2020-01-08 14:20:00,60.62,60.66,60.61,60.64,32586.0,55.8229,55.8598,55.8137,55.8414,32586.0
2020-01-08 14:30:00,60.64,60.64,60.59,60.62,32426.0,55.8414,55.8414,55.7953,55.8229,32426.0
2020-01-08 14:40:00,60.61,60.64,60.56,60.63,132766.0,55.8137,55.8414,55.7677,55.8322,132766.0
2020-01-08 14:50:00,60.62,60.64,60.59,60.6,64329.0,55.8229,55.8414,55.7953,55.8045,64329.0
2020-01-08 15:00:00,60.61,60.74,60.56,60.74,105007.0,55.8137,55.9334,55.7677,55.9334,105007.0
2020-01-08 15:10:00,60.74,60.8,60.73,60.8,32779.0,55.9334,55.9887,55.9242,55.9887,32779.0
2020-01-08 15:20:00,60.79,60.86,60.78,60.83,44818.0,55.9795,56.044,55.9703,56.0163,44818.0
2020-01-08 15:30:00,60.83,60.84,60.78,60.82,62905.0,56.0163,56.0255,55.9703,56.0071,62905.0
2020-01-08 15:40:00,60.81,60.82,60.71,60.71,104571.0,55.9979,56.0071,55.9058,55.9058,104571.0
2020-01-08 15:50:00,60.71,60.74,60.59,60.74,310059.0,55.9058,55.9334,55.7953,55.9334,310059.0
2020-01-09 09:30:00,61.39,61.93,61.39,61.91,123758.0,56.532,57.0293,56.532,57.0109,123758.0
2020-01-09 09:40:00,61.91,61.99,61.55,61.63,77429.0,57.0109,57.0845,56.6793,56.753,77429.0
2020-01-09 09:50:00,61.65,61.65,61.32,61.33,54083.0,56.7714,56.7714,56.4675,56.4768,54083.0
2020-01-09 10:00:00,61.34,61.42,61.24,61.25,55769.0,56.486,56.5596,56.3939,56.4031,55769.0
2020-01-09 10:10:00,61.25,61.44,61.23,61.4,57053.0,56.4031,56.5781,56.3847,56.5412,57053.0
2020-01-09 10:20:00,61.39,61.55,61.38,61.54,33335.0,56.532,56.6793,56.5228,56.6701,33335.0
2020-01-09 10:30:00,61.55,61.62,61.5,61.57,44131.0,56.6793,56.7438,56.6333,56.6978,44131.0
2020-01-09 10:40:00,61.57,61.59,61.48,61.52,24411.0,56.6978,56.7162,56.6149,56.6517,24411.0
2020-01-09 10:50:00,61.53,61.55,61.38,61.42,114388.0,56.6609,56.6793,56.5228,56.5596,114388.0
2020-01-09 11:00:00,61.43,61.46,61.25,61.28,124696.0,56.5688,56.5965,56.4031,56.4307,124696.0
2020-01-09 11:10:00,61.29,61.37,61.25,61.36,35365.0,56.4399,56.5136,56.4031,56.5044,35365.0
2020-01-09 11:20:00,61.36,61.41,61.19,61.22,154335.0,56.5044,56.5504,56.3478,56.3755,154335.0
2020-01-09 11:30:00,61.22,61.3,61.17,61.19,56917.0,56.3755,56.4491,56.3294,56.3478,56917.0
2020-01-09 11:40:00,61.19,61.23,61.15,61.2,58992.0,56.3478,56.3847,56.311,56.357,58992.0
2020-01-09 11:50:00,61.2,61.21,61.13,61.18,34076.0,56.357,56.3663,56.2926,56.3386,34076.0
2020-01-09 12:00:00,61.18,61.19,61.11,61.14,36281.0,56.3386,56.3478,56.2742,56.3018,36281.0
2020-01-09 12:10:00,61.14,61.14,61.01,61.12,184362.0,56.3018,56.3018,56.1821,56.2834,184362.0
2020-01-09 12:20:00,61.12,61.14,61.01,61.1,95870.0,56.2834,56.3018,56.1821,56.265,95870.0
2020-01-09 12:30:00,61.1,61.11,61.02,61.05,151030.0,56.265,56.2742,56.1913,56.2189,151030.0
2020-01-09 12:40:00,61.05,61.13,61.0,61.09,93821.0,56.2189,56.2926,56.1729,56.2557,93821.0
2020-01-09 12:50:00,61.09,61.09,60.98,60.98,70386.0,56.2557,56.2557,56.1545,56.1545,70386.0
2020-01-09 13:00:00,60.98,61.04,60.92,60.95,41997.0,56.1545,56.2097,56.0992,56.1268,41997.0
2020-01-09 13:10:00,60.94,60.95,60.87,60.89,33378.0,56.1176,56.1268,56.0532,56.0716,33378.0
2020-01-09 13:20:00,60.9,60.94,60.82,60.88,29664.0,56.0808,56.1176,56.0071,56.0624,29664.0
2020-01-09 13:30:00,60.87,60.87,60.83,60.85,33249.0,56.0532,56.0532,56.0163,56.0347,33249.0
2020-01-09 13:40:00,60.84,60.86,60.78,60.86,72029.0,56.0255,56.044,55.9703,56.044,72029.0
2020-01-09 13:50:00,60.85,60.86,60.75,60.78,45880.0,56.0347,56.044,55.9427,55.9703,45880.0
2020-01-09 14:00:00,60.78,60.85,60.77,60.85,39743.0,55.9703,56.0347,55.9611,56.0347,39743.0
2020-01-09 14:10:00,60.84,60.93,60.82,60.9,30060.0,56.0255,56.1084,56.0071,56.0808,30060.0
2020-01-09 14:20:00,60.9,60.95,60.88,60.91,33697.0,56.0808,56.1268,56.0624,56.09,33697.0
2020-01-09 14:30:00,60.92,60.98,60.89,60.97,47983.0,56.0992,56.1545,56.0716,56.1452,47983.0
2020-01-09 14:40:00,60.98,61.11,60.97,61.1,40140.0,56.1545,56.2742,56.1452,56.265,40140.0
2020-01-09 14:50:00,61.09,61.15,61.06,61.13,32813.0,56.2557,56.311,56.2281,56.2926,32813.0
2020-01-09 15:00:00,61.13,61.18,61.08,61.14,93058.0,56.2926,56.3386,56.2465,56.3018,93058.0
2020-01-09 15:10:00,61.15,61.17,61.11,61.16,56977.0,56.311,56.3294,56.2742,56.3202,56977.0
2020-01-09 15:20:00,61.15,61.2,61.13,61.17,47518.0,56.311,56.357,56.2926,56.3294,47518.0
2020-01-09 15:30:00,61.17,61.21,61.14,61.15,58645.0,56.3294,56.3663,56.3018,56.311,58645.0
2020-01-09 15:40:00,61.14,61.16,61.08,61.09,118249.0,56.3018,56.3202,56.2465,56.2557,118249.0
2020-01-09 15:50:00,61.09,61.18,61.07,61.11,405300.0,56.2557,56.3386,56.2373,56.2742,405300.0
2020-01-10 09:30:00,61.38,61.38,61.1,61.16,142384.0,56.5228,56.5228,56.265,56.3202,142384.0
2020-01-10 09:40:00,61.16,61.28,61.04,61.16,118455.0,56.3202,56.4307,56.2097,56.3202,118455.0
2020-01-10 09:50:00,61.16,61.22,61.0,61.0,44235.0,56.3202,56.3755,56.1729,56.1729,44235.0
2020-01-10 10:00:00,61.01,61.19,61.0,61.14,39550.0,56.1821,56.3478,56.1729,56.3018,39550.0
2020-01-10 10:10:00,61.15,61.18,60.98,60.98,41789.0,56.311,56.3386,56.1545,56.1545,41789.0
2020-01-10 10:20:00,60.98,61.03,60.93,60.97,44126.0,56.1545,56.2005,56.1084,56.1452,44126.0
2020-01-10 10:30:00,60.98,61.01,60.92,60.97,41702.0,56.1545,56.1821,56.0992,56.1452,41702.0
2020-01-10 10:40:00,60.98,61.0,60.91,60.92,33173.0,56.1545,56.1729,56.09,56.0992,33173.0
2020-01-10 10:50:00,60.91,60.98,60.87,60.98,40044.0,56.09,56.1545,56.0532,56.1545,40044.0
2020-01-10 11:00:00,60.97,61.03,60.9,60.99,31769.0,56.1452,56.2005,56.0808,56.1637,31769.0
2020-01-10 11:10:00,60.99,60.99,60.84,60.88,44126.0,56.1637,56.1637,56.0255,56.0624,44126.0
2020-01-10 11:20:00,60.88,60.91,60.75,60.76,34507.0,56.0624,56.09,55.9427,55.9519,34507.0
2020-01-10 11:30:00,60.76,60.79,60.68,60.76,38386.0,55.9519,55.9795,55.8782,55.9519,38386.0
2020-01-10 11:40:00,60.76,60.77,60.58,60.58,35586.0,55.9519,55.9611,55.7861,55.7861,35586.0
2020-01-10 11:50:00,60.58,60.7,60.58,60.66,30254.0,55.7861,55.8966,55.7861,55.8598,30254.0
2020-01-10 12:00:00,60.67,60.74,60.64,60.67,48577.0,55.869,55.9334,55.8414,55.869,48577.0
2020-01-10 12:10:00,60.67,60.81,60.66,60.81,28397.0,55.869,55.9979,55.8598,55.9979,28397.0
2020-01-10 12:20:00,60.8,60.86,60.76,60.85,24308.0,55.9887,56.044,55.9519,56.0347,24308.0
2020-01-10 12:30:00,60.85,60.88,60.8,60.86,17412.0,56.0347,56.0624,55.9887,56.044,17412.0
2020-01-10 12:40:00,60.85,60.85,60.77,60.8,24642.0,56.0347,56.0347,55.9611,55.9887,24642.0
2020-01-10 12:50:00,60.8,60.87,60.78,60.8,35265.0,55.9887,56.0532,55.9703,55.9887,35265.0
2020-01-10 13:00:00,60.8,60.87,60.79,60.84,56195.0,55.9887,56.0532,55.9795,56.0255,56195.0
2020-01-10 13:10:00,60.83,60.9,60.81,60.87,37080.0,56.0163,56.0808,55.9979,56.0532,37080.0
2020-01-10 13:20:00,60.87,60.87,60.76,60.77,18143.0,56.0532,56.0532,55.9519,55.9611,18143.0
2020-01-10 13:30:00,60.77,60.8,60.73,60.78,29125.0,55.9611,55.9887,55.9242,55.9703,29125.0
2020-01-10 13:40:00,60.78,60.82,60.76,60.8,17339.0,55.9703,56.0071,55.9519,55.9887,17339.0
2020-01-10 13:50:00,60.8,60.81,60.76,60.78,19748.0,55.9887,55.9979,55.9519,55.9703,19748.0
2020-01-10 14:00:00,60.77,60.83,60.76,60.81,17533.0,55.9611,56.0163,55.9519,55.9979,17533.0
2020-01-10 14:10:00,60.8,60.85,60.73,60.85,62586.0,55.9887,56.0347,55.9242,56.0347,62586.0
2020-01-10 14:20:00,60.84,60.87,60.78,60.79,20975.0,56.0255,56.0532,55.9703,55.9795,20975.0
2020-01-10 14:30:00,60.8,60.81,60.74,60.76,24490.0,55.9887,55.9979,55.9334,55.9519,24490.0
2020-01-10 14:40:00,60.76,60.79,60.72,60.79,50641.0,55.9519,55.9795,55.915,55.9795,50641.0
2020-01-10 14:50:00,60.79,60.84,60.79,60.82,19283.0,55.9795,56.0255,55.9795,56.0071,19283.0
2020-01-10 15:00:00,60.82,60.84,60.72,60.73,27420.0,56.0071,56.0255,55.915,55.9242,27420.0
2020-01-10 15:10:00,60.72,60.77,60.51,60.52,59919.0,55.915,55.9611,55.7216,55.7309,59919.0
2020-01-10 15:20:00,60.51,60.63,60.51,60.61,83830.0,55.7216,55.8322,55.7216,55.8137,83830.0
2020-01-10 15:30:00,60.61,60.61,60.5,60.5,58066.0,55.8137,55.8137,55.7124,55.7124,58066.0
2020-01-10 15:40:00,60.51,60.58,60.45,60.46,87510.0,55.7216,55.7861,55.6664,55.6756,87510.0
2020-01-10 15:50:00,60.45,60.65,60.44,60.63,198759.0,55.6664,55.8506,55.6572,55.8322,198759.0
2020-01-13 09:30:00,60.49,60.75,60.45,60.52,51142.0,55.7032,55.9427,55.6664,55.7309,51142.0
2020-01-13 09:40:00,60.52,60.53,60.35,60.44,28417.0,55.7309,55.7401,55.5743,55.6572,28417.0
2020-01-13 09:50:00,60.45,60.47,60.27,60.38,21576.0,55.6664,55.6848,55.5006,55.6019,21576.0
2020-01-13 10:00:00,60.39,60.4,60.25,60.31,24809.0,55.6111,55.6204,55.4822,55.5375,24809.0
2020-01-13 10:10:00,60.32,60.37,60.25,60.25,44483.0,55.5467,55.5927,55.4822,55.4822,44483.0
2020-01-13 10:20:00,60.26,60.33,60.21,60.26,30447.0,55.4914,55.5559,55.4454,55.4914,30447.0
2020-01-13 10:30:00,60.26,60.4,60.25,60.33,68753.0,55.4914,55.6204,55.4822,55.5559,68753.0
2020-01-13 10:40:00,60.34,60.47,60.33,60.47,30583.0,55.5651,55.6848,55.5559,55.6848,30583.0
2020-01-13 10:50:00,60.48,60.65,60.45,60.64,56202.0,55.694,55.8506,55.6664,55.8414,56202.0
2020-01-13 11:00:00,60.65,60.77,60.58,60.76,24204.0,55.8506,55.9611,55.7861,55.9519,24204.0
2020-01-13 11:10:00,60.76,60.85,60.7,60.85,23154.0,55.9519,56.0347,55.8966,56.0347,23154.0
2020-01-13 11:20:00,60.85,61.04,60.84,60.94,55262.0,56.0347,56.2097,56.0255,56.1176,55262.0
2020-01-13 11:30:00,60.95,61.02,60.9,60.98,30845.0,56.1268,56.1913,56.0808,56.1545,30845.0
2020-01-13 11:40:00,60.98,61.05,60.95,61.0,36437.0,56.1545,56.2189,56.1268,56.1729,36437.0
2020-01-13 11:50:00,60.98,61.08,60.95,61.08,37294.0,56.1545,56.2465,56.1268,56.2465,37294.0
2020-01-13 12:00:00,61.08,61.08,61.01,61.04,25224.0,56.2465,56.2465,56.1821,56.2097,25224.0
2020-01-13 12:10:00,61.04,61.07,61.0,61.05,24830.0,56.2097,56.2373,56.1729,56.2189,24830.0
2020-01-13 12:20:00,61.05,61.08,61.03,61.06,21025.0,56.2189,56.2465,56.2005,56.2281,21025.0
2020-01-13 12:30:00,61.07,61.1,61.0,61.03,19607.0,56.2373,56.265,56.1729,56.2005,19607.0
2020-01-13 12:40:00,61.02,61.07,60.96,60.99,19343.0,56.1913,56.2373,56.136,56.1637,19343.0
2020-01-13 12:50:00,60.99,61.08,60.98,61.08,22920.0,56.1637,56.2465,56.1545,56.2465,22920.0
2020-01-13 13:00:00,61.08,61.24,61.06,61.23,157254.0,56.2465,56.3939,56.2281,56.3847,157254.0
2020-01-13 13:10:00,61.23,61.27,61.21,61.23,30275.0,56.3847,56.4215,56.3663,56.3847,30275.0
2020-01-13 13:20:00,61.23,61.26,61.13,61.19,43297.0,56.3847,56.4123,56.2926,56.3478,43297.0
2020-01-13 13:30:00,61.19,61.21,61.13,61.15,31181.0,56.3478,56.3663,56.2926,56.311,31181.0
2020-01-13 13:40:00,61.15,61.16,61.11,61.14,25423.0,56.311,56.3202,56.2742,56.3018,25423.0
2020-01-13 13:50:00,61.15,61.16,61.1,61.12,25351.0,56.311,56.3202,56.265,56.2834,25351.0
2020-01-13 14:00:00,61.13,61.19,61.09,61.16,34446.0,56.2926,56.3478,56.2557,56.3202,34446.0
2020-01-13 14:10:00,61.17,61.17,61.13,61.16,34178.0,56.3294,56.3294,56.2926,56.3202,34178.0
2020-01-13 14:20:00,61.16,61.19,61.08,61.18,68326.0,56.3202,56.3478,56.2465,56.3386,68326.0
2020-01-13 14:30:00,61.18,61.23,61.17,61.19,42019.0,56.3386,56.3847,56.3294,56.3478,42019.0
2020-01-13 14:40:00,61.2,61.21,61.16,61.17,37210.0,56.357,56.3663,56.3202,56.3294,37210.0
2020-01-13 14:50:00,61.17,61.19,61.13,61.15,50189.0,56.3294,56.3478,56.2926,56.311,50189.0
2020-01-13 15:00:00,61.14,61.16,61.13,61.15,38527.0,56.3018,56.3202,56.2926,56.311,38527.0
2020-01-13 15:10:00,61.16,61.18,61.11,61.14,40866.0,56.3202,56.3386,56.2742,56.3018,40866.0
2020-01-13 15:20:00,61.14,61.16,61.09,61.12,42371.0,56.3018,56.3202,56.2557,56.2834,42371.0
2020-01-13 15:30:00,61.12,61.2,61.11,61.2,58978.0,56.2834,56.357,56.2742,56.357,58978.0
2020-01-13 15:40:00,61.2,61.21,61.14,61.17,67723.0,56.357,56.3663,56.3018,56.3294,67723.0
2020-01-13 15:50:00,61.17,61.2,61.14,61.17,244803.0,56.3294,56.357,56.3018,56.3294,244803.0
2020-01-14 09:30:00,61.09,61.28,60.97,61.21,92892.0,56.2557,56.4307,56.1452,56.3663,92892.0
2020-01-14 09:40:00,61.23,61.32,61.21,61.24,34876.0,56.3847,56.4675,56.3663,56.3939,34876.0
2020-01-14 09:50:00,61.24,61.33,61.19,61.29,42038.0,56.3939,56.4768,56.3478,56.4399,42038.0
2020-01-14 10:00:00,61.31,61.37,61.27,61.33,20821.0,56.4583,56.5136,56.4215,56.4768,20821.0
2020-01-14 10:10:00,61.33,61.41,61.28,61.34,22060.0,56.4768,56.5504,56.4307,56.486,22060.0
2020-01-14 10:20:00,61.32,61.32,61.24,61.28,18333.0,56.4675,56.4675,56.3939,56.4307,18333.0
2020-01-14 10:30:00,61.3,61.42,61.29,61.39,23009.0,56.4491,56.5596,56.4399,56.532,23009.0
2020-01-14 10:40:00,61.39,61.44,61.35,61.35,21718.0,56.532,56.5781,56.4952,56.4952,21718.0
2020-01-14 10:50:00,61.34,61.38,61.27,61.27,21684.0,56.486,56.5228,56.4215,56.4215,21684.0
2020-01-14 11:00:00,61.26,61.33,61.24,61.3,15693.0,56.4123,56.4768,56.3939,56.4491,15693.0
2020-01-14 11:10:00,61.32,61.35,61.28,61.3,14312.0,56.4675,56.4952,56.4307,56.4491,14312.0
2020-01-14 11:20:00,61.3,61.35,61.26,61.34,20080.0,56.4491,56.4952,56.4123,56.486,20080.0
2020-01-14 11:30:00,61.33,61.43,61.31,61.39,33891.0,56.4768,56.5688,56.4583,56.532,33891.0
2020-01-14 11:40:00,61.39,61.43,61.37,61.42,11867.0,56.532,56.5688,56.5136,56.5596,11867.0
2020-01-14 11:50:00,61.39,61.42,61.37,61.38,14252.0,56.532,56.5596,56.5136,56.5228,14252.0
2020-01-14 12:00:00,61.39,61.39,61.33,61.36,21050.0,56.532,56.532,56.4768,56.5044,21050.0
2020-01-14 12:10:00,61.37,61.45,61.37,61.43,16066.0,56.5136,56.5873,56.5136,56.5688,16066.0
2020-01-14 12:20:00,61.44,61.49,61.43,61.48,18872.0,56.5781,56.6241,56.5688,56.6149,18872.0
2020-01-14 12:30:00,61.48,61.53,61.44,61.52,21658.0,56.6149,56.6609,56.5781,56.6517,21658.0
2020-01-14 12:40:00,61.52,61.58,61.5,61.56,22134.0,56.6517,56.707,56.6333,56.6886,22134.0
2020-01-14 12:50:00,61.56,61.62,61.55,61.59,26413.0,56.6886,56.7438,56.6793,56.7162,26413.0
2020-01-14 13:00:00,61.6,61.65,61.59,61.61,14297.0,56.7254,56.7714,56.7162,56.7346,14297.0
2020-01-14 13:10:00,61.61,61.61,61.58,61.59,47797.0,56.7346,56.7346,56.707,56.7162,47797.0
2020-01-14 13:20:00,61.6,61.62,61.55,61.58,18281.0,56.7254,56.7438,56.6793,56.707,18281.0
2020-01-14 13:30:00,61.58,61.71,61.48,61.64,203050.0,56.707,56.8267,56.6149,56.7622,203050.0
2020-01-14 13:40:00,61.65,61.67,61.46,61.52,91099.0,56.7714,56.7899,56.5965,56.6517,91099.0
2020-01-14 13:50:00,61.52,61.58,61.5,61.54,59981.0,56.6517,56.707,56.6333,56.6701,59981.0
2020-01-14 14:00:00,61.54,61.61,61.44,61.46,98324.0,56.6701,56.7346,56.5781,56.5965,98324.0
2020-01-14 14:10:00,61.46,61.49,61.38,61.44,32160.0,56.5965,56.6241,56.5228,56.5781,32160.0
2020-01-14 14:20:00,61.45,61.49,61.4,61.48,20179.0,56.5873,56.6241,56.5412,56.6149,20179.0
2020-01-14 14:30:00,61.47,61.54,61.46,61.52,17384.0,56.6057,56.6701,56.5965,56.6517,17384.0
2020-01-14 14:40:00,61.53,61.55,61.5,61.5,33236.0,56.6609,56.6793,56.6333,56.6333,33236.0
2020-01-14 14:50:00,61.51,61.54,61.42,61.44,47193.0,56.6425,56.6701,56.5596,56.5781,47193.0
2020-01-14 15:00:00,61.43,61.55,61.43,61.48,155177.0,56.5688,56.6793,56.5688,56.6149,155177.0
2020-01-14 15:10:00,61.48,61.52,61.37,61.37,223870.0,56.6149,56.6517,56.5136,56.5136,223870.0
2020-01-14 15:20:00,61.38,61.4,61.32,61.35,58365.0,56.5228,56.5412,56.4675,56.4952,58365.0
2020-01-14 15:30:00,61.33,61.38,61.3,61.33,87611.0,56.4768,56.5228,56.4491,56.4768,87611.0
2020-01-14 15:40:00,61.34,61.38,61.33,61.33,66595.0,56.486,56.5228,56.4768,56.4768,66595.0
2020-01-14 15:50:00,61.33,61.38,61.26,61.36,323264.0,56.4768,56.5228,56.4123,56.5044,323264.0
2020-01-15 09:30:00,61.42,61.68,61.42,61.68,47374.0,56.5596,56.7991,56.5596,56.7991,47374.0
2020-01-15 09:40:00,61.66,61.71,61.5,61.53,25071.0,56.7806,56.8267,56.6333,56.6609,25071.0
2020-01-15 09:50:00,61.51,61.84,61.49,61.81,40903.0,56.6425,56.9464,56.6241,56.9188,40903.0
2020-01-15 10:00:00,61.78,61.78,61.66,61.74,33777.0,56.8911,56.8911,56.7806,56.8543,33777.0
2020-01-15 10:10:00,61.75,61.76,61.64,61.74,20983.0,56.8635,56.8727,56.7622,56.8543,20983.0
2020-01-15 10:20:00,61.75,61.79,61.7,61.76,26035.0,56.8635,56.9004,56.8175,56.8727,26035.0
2020-01-15 10:30:00,61.76,61.84,61.67,61.84,31923.0,56.8727,56.9464,56.7899,56.9464,31923.0
2020-01-15 10:40:00,61.83,61.88,61.8,61.84,21093.0,56.9372,56.9832,56.9096,56.9464,21093.0
2020-01-15 10:50:00,61.85,61.91,61.83,61.91,38055.0,56.9556,57.0109,56.9372,57.0109,38055.0
2020-01-15 11:00:00,61.91,61.93,61.85,61.85,28262.0,57.0109,57.0293,56.9556,56.9556,28262.0
2020-01-15 11:10:00,61.85,61.93,61.81,61.89,38926.0,56.9556,57.0293,56.9188,56.9924,38926.0
2020-01-15 11:20:00,61.89,61.92,61.86,61.91,34215.0,56.9924,57.0201,56.9648,57.0109,34215.0
2020-01-15 11:30:00,61.92,61.95,61.82,61.94,31303.0,57.0201,57.0477,56.928,57.0385,31303.0
2020-01-15 11:40:00,61.94,61.97,61.92,61.93,17961.0,57.0385,57.0661,57.0201,57.0293,17961.0
2020-01-15 11:50:00,61.94,61.97,61.85,61.91,21140.0,57.0385,57.0661,56.9556,57.0109,21140.0
2020-01-15 12:00:00,61.9,61.92,61.87,61.92,16322.0,57.0017,57.0201,56.974,57.0201,16322.0
2020-01-15 12:10:00,61.92,61.98,61.92,61.96,47823.0,57.0201,57.0753,57.0201,57.0569,47823.0
2020-01-15 12:20:00,61.95,61.98,61.91,61.93,37697.0,57.0477,57.0753,57.0109,57.0293,37697.0
2020-01-15 12:30:00,61.93,61.95,61.89,61.94,39047.0,57.0293,57.0477,56.9924,57.0385,39047.0
2020-01-15 12:40:00,61.95,62.0,61.89,61.89,16287.0,57.0477,57.0937,56.9924,56.9924,16287.0
2020-01-15 12:50:00,61.89,61.92,61.87,61.9,29499.0,56.9924,57.0201,56.974,57.0017,29499.0
2020-01-15 13:00:00,61.9,61.94,61.88,61.89,24978.0,57.0017,57.0385,56.9832,56.9924,24978.0
2020-01-15 13:10:00,61.9,61.92,61.88,61.92,12451.0,57.0017,57.0201,56.9832,57.0201,12451.0
2020-01-15 13:20:00,61.91,61.92,61.86,61.91,23633.0,57.0109,57.0201,56.9648,57.0109,23633.0
2020-01-15 13:30:00,61.92,61.95,61.85,61.93,71172.0,57.0201,57.0477,56.9556,57.0293,71172.0
2020-01-15 13:40:00,61.93,62.0,61.93,61.95,22292.0,57.0293,57.0937,57.0293,57.0477,22292.0
2020-01-15 13:50:00,61.96,61.97,61.89,61.92,22090.0,57.0569,57.0661,56.9924,57.0201,22090.0
2020-01-15 14:00:00,61.91,61.96,61.91,61.96,23339.0,57.0109,57.0569,57.0109,57.0569,23339.0
2020-01-15 14:10:00,61.96,62.0,61.96,61.99,47512.0,57.0569,57.0937,57.0569,57.0845,47512.0
2020-01-15 14:20:00,61.99,62.0,61.94,61.99,28544.0,57.0845,57.0937,57.0385,57.0845,28544.0
2020-01-15 14:30:00,61.98,62.0,61.97,61.98,22216.0,57.0753,57.0937,57.0661,57.0753,22216.0
2020-01-15 14:40:00,61.98,61.99,61.96,61.98,17032.0,57.0753,57.0845,57.0569,57.0753,17032.0
2020-01-15 14:50:00,61.98,61.98,61.91,61.92,26225.0,57.0753,57.0753,57.0109,57.0201,26225.0
2020-01-15 15:00:00,61.92,61.92,61.8,61.8,23324.0,57.0201,57.0201,56.9096,56.9096,23324.0
2020-01-15 15:10:00,61.8,61.83,61.76,61.8,46320.0,56.9096,56.9372,56.8727,56.9096,46320.0
2020-01-15 15:20:00,61.78,61.82,61.76,61.8,68492.0,56.8911,56.928,56.8727,56.9096,68492.0
2020-01-15 15:30:00,61.8,61.88,61.78,61.87,82997.0,56.9096,56.9832,56.8911,56.974,82997.0
2020-01-15 15:40:00,61.87,61.92,61.85,61.87,117643.0,56.974,57.0201,56.9556,56.974,117643.0
2020-01-15 15:50:00,61.88,61.89,61.75,61.85,428472.0,56.9832,56.9924,56.8635,56.9556,428472.0
2020-01-16 09:30:00,62.09,62.45,61.86,62.35,105553.0,57.1766,57.5081,56.9648,57.416,105553.0
2020-01-16 09:40:00,62.35,62.45,62.14,62.19,93443.0,57.416,57.5081,57.2227,57.2687,93443.0
2020-01-16 09:50:00,62.21,62.34,62.14,62.27,148409.0,57.2871,57.4068,57.2227,57.3424,148409.0
2020-01-16 10:00:00,62.26,62.35,62.16,62.34,98789.0,57.3332,57.416,57.2411,57.4068,98789.0
2020-01-16 10:10:00,62.35,62.43,62.33,62.37,65771.0,57.416,57.4897,57.3976,57.4345,65771.0
2020-01-16 10:20:00,62.38,62.56,62.35,62.51,140946.0,57.4437,57.6094,57.416,57.5634,140946.0
2020-01-16 10:30:00,62.51,62.51,62.19,62.2,67395.0,57.5634,57.5634,57.2687,57.2779,67395.0
2020-01-16 10:40:00,62.21,62.25,62.14,62.18,100945.0,57.2871,57.324,57.2227,57.2595,100945.0
2020-01-16 10:50:00,62.18,62.21,62.14,62.19,79829.0,57.2595,57.2871,57.2227,57.2687,79829.0
2020-01-16 11:00:00,62.19,62.23,62.16,62.23,33259.0,57.2687,57.3055,57.2411,57.3055,33259.0
2020-01-16 11:10:00,62.22,62.23,62.16,62.19,58782.0,57.2963,57.3055,57.2411,57.2687,58782.0
2020-01-16 11:20:00,62.19,62.25,62.18,62.2,58669.0,57.2687,57.324,57.2595,57.2779,58669.0
2020-01-16 11:30:00,62.21,62.24,62.15,62.21,32352.0,57.2871,57.3147,57.2319,57.2871,32352.0
2020-01-16 11:40:00,62.22,62.25,62.18,62.23,24899.0,57.2963,57.324,57.2595,57.3055,24899.0
2020-01-16 11:50:00,62.22,62.27,62.19,62.21,17519.0,57.2963,57.3424,57.2687,57.2871,17519.0
2020-01-16 12:00:00,62.2,62.23,62.18,62.21,30898.0,57.2779,57.3055,57.2595,57.2871,30898.0
2020-01-16 12:10:00,62.2,62.22,62.18,62.2,26857.0,57.2779,57.2963,57.2595,57.2779,26857.0
2020-01-16 12:20:00,62.19,62.24,62.17,62.22,32386.0,57.2687,57.3147,57.2503,57.2963,32386.0
2020-01-16 12:30:00,62.22,62.25,62.19,62.21,37184.0,57.2963,57.324,57.2687,57.2871,37184.0
2020-01-16 12:40:00,62.21,62.22,62.18,62.19,25634.0,57.2871,57.2963,57.2595,57.2687,25634.0
2020-01-16 12:50:00,62.2,62.22,62.19,62.2,23746.0,57.2779,57.2963,57.2687,57.2779,23746.0
2020-01-16 13:00:00,62.21,62.22,62.19,62.22,16880.0,57.2871,57.2963,57.2687,57.2963,16880.0
2020-01-16 13:10:00,62.22,62.24,62.2,62.23,21760.0,57.2963,57.3147,57.2779,57.3055,21760.0
2020-01-16 13:20:00,62.21,62.27,62.21,62.22,35444.0,57.2871,57.3424,57.2871,57.2963,35444.0
2020-01-16 13:30:00,62.23,62.26,62.19,62.24,14161.0,57.3055,57.3332,57.2687,57.3147,14161.0
2020-01-16 13:40:00,62.23,62.26,62.23,62.24,8916.0,57.3055,57.3332,57.3055,57.3147,8916.0
2020-01-16 13:50:00,62.25,62.25,62.19,62.21,14708.0,57.324,57.324,57.2687,57.2871,14708.0
2020-01-16 14:00:00,62.21,62.25,62.2,62.23,37252.0,57.2871,57.324,57.2779,57.3055,37252.0
2020-01-16 14:10:00,62.23,62.32,62.21,62.32,46610.0,57.3055,57.3884,57.2871,57.3884,46610.0
2020-01-16 14:20:00,62.33,62.34,62.28,62.3,24030.0,57.3976,57.4068,57.3516,57.37,24030.0
2020-01-16 14:30:00,62.3,62.33,62.27,62.3,46985.0,57.37,57.3976,57.3424,57.37,46985.0
2020-01-16 14:40:00,62.29,62.33,62.29,62.3,31147.0,57.3608,57.3976,57.3608,57.37,31147.0
2020-01-16 14:50:00,62.3,62.33,62.29,62.3,39823.0,57.37,57.3976,57.3608,57.37,39823.0
2020-01-16 15:00:00,62.3,62.34,62.29,62.3,55131.0,57.37,57.4068,57.3608,57.37,55131.0
2020-01-16 15:10:00,62.3,62.35,62.3,62.33,28098.0,57.37,57.416,57.37,57.3976,28098.0
2020-01-16 15:20:00,62.33,62.34,62.29,62.33,45790.0,57.3976,57.4068,57.3608,57.3976,45790.0
2020-01-16 15:30:00,62.33,62.39,62.3,62.3,64476.0,57.3976,57.4529,57.37,57.37,64476.0
2020-01-16 15:40:00,62.3,62.37,62.3,62.34,82304.0,57.37,57.4345,57.37,57.4068,82304.0
2020-01-16 15:50:00,62.34,62.47,62.3,62.46,248671.0,57.4068,57.5265,57.37,57.5173,248671.0
2020-01-17 09:30:00,62.56,62.73,62.32,62.57,315828.0,57.6094,57.766,57.3884,57.6186,315828.0
2020-01-17 09:40:00,62.59,62.67,62.43,62.53,48788.0,57.637,57.7107,57.4897,57.5818,48788.0
2020-01-17 09:50:00,62.54,62.7,62.54,62.63,132136.0,57.591,57.7383,57.591,57.6739,132136.0
2020-01-17 10:00:00,62.61,62.69,62.59,62.63,114052.0,57.6555,57.7291,57.637,57.6739,114052.0
2020-01-17 10:10:00,62.63,62.67,62.56,62.67,72128.0,57.6739,57.7107,57.6094,57.7107,72128.0
2020-01-17 10:20:00,62.67,62.78,62.63,62.76,42103.0,57.7107,57.812,57.6739,57.7936,42103.0
2020-01-17 10:30:00,62.76,62.81,62.71,62.79,34926.0,57.7936,57.8396,57.7476,57.8212,34926.0
2020-01-17 10:40:00,62.8,62.88,62.72,62.75,51547.0,57.8304,57.9041,57.7568,57.7844,51547.0
2020-01-17 10:50:00,62.74,62.75,62.63,62.66,39071.0,57.7752,57.7844,57.6739,57.7015,39071.0
2020-01-17 11:00:00,62.64,62.67,62.6,62.6,23847.0,57.6831,57.7107,57.6463,57.6463,23847.0
2020-01-17 11:10:00,62.61,62.67,62.58,62.6,53627.0,57.6555,57.7107,57.6278,57.6463,53627.0
2020-01-17 11:20:00,62.61,62.68,62.54,62.68,109458.0,57.6555,57.7199,57.591,57.7199,109458.0
2020-01-17 11:30:00,62.68,62.81,62.67,62.78,50270.0,57.7199,57.8396,57.7107,57.812,50270.0
2020-01-17 11:40:00,62.79,62.82,62.76,62.79,24479.0,57.8212,57.8488,57.7936,57.8212,24479.0
2020-01-17 11:50:00,62.79,62.81,62.76,62.79,63621.0,57.8212,57.8396,57.7936,57.8212,63621.0
2020-01-17 12:00:00,62.79,62.86,62.78,62.86,32805.0,57.8212,57.8857,57.812,57.8857,32805.0
2020-01-17 12:10:00,62.85,62.88,62.81,62.83,30586.0,57.8765,57.9041,57.8396,57.8581,30586.0
2020-01-17 12:20:00,62.82,62.88,62.82,62.88,36718.0,57.8488,57.9041,57.8488,57.9041,36718.0
2020-01-17 12:30:00,62.88,62.88,62.83,62.83,90532.0,57.9041,57.9041,57.8581,57.8581,90532.0
2020-01-17 12:40:00,62.84,62.93,62.83,62.86,96691.0,57.8673,57.9501,57.8581,57.8857,96691.0
2020-01-17 12:50:00,62.85,62.89,62.85,62.86,38274.0,57.8765,57.9133,57.8765,57.8857,38274.0
2020-01-17 13:00:00,62.87,62.91,62.86,62.89,29860.0,57.8949,57.9317,57.8857,57.9133,29860.0
2020-01-17 13:10:00,62.89,62.9,62.86,62.9,15325.0,57.9133,57.9225,57.8857,57.9225,15325.0
2020-01-17 13:20:00,62.9,62.9,62.86,62.87,23366.0,57.9225,57.9225,57.8857,57.8949,23366.0
2020-01-17 13:30:00,62.87,62.89,62.86,62.87,39151.0,57.8949,57.9133,57.8857,57.8949,39151.0
2020-01-17 13:40:00,62.87,62.89,62.85,62.87,43867.0,57.8949,57.9133,57.8765,57.8949,43867.0
2020-01-17 13:50:00,62.87,62.93,62.87,62.89,22373.0,57.8949,57.9501,57.8949,57.9133,22373.0
2020-01-17 14:00:00,62.89,62.91,62.85,62.86,24346.0,57.9133,57.9317,57.8765,57.8857,24346.0
2020-01-17 14:10:00,62.86,62.89,62.85,62.86,132208.0,57.8857,57.9133,57.8765,57.8857,132208.0
2020-01-17 14:20:00,62.86,62.9,62.83,62.87,72690.0,57.8857,57.9225,57.8581,57.8949,72690.0
2020-01-17 14:30:00,62.88,62.89,62.8,62.84,104408.0,57.9041,57.9133,57.8304,57.8673,104408.0
2020-01-17 14:40:00,62.85,62.88,62.61,62.71,116387.0,57.8765,57.9041,57.6555,57.7476,116387.0
2020-01-17 14:50:00,62.71,62.78,62.7,62.76,55504.0,57.7476,57.812,57.7383,57.7936,55504.0
2020-01-17 15:00:00,62.75,62.78,62.66,62.66,29479.0,57.7844,57.812,57.7015,57.7015,29479.0
2020-01-17 15:10:00,62.66,62.76,62.64,62.75,45027.0,57.7015,57.7936,57.6831,57.7844,45027.0
2020-01-17 15:20:00,62.76,62.79,62.74,62.78,56611.0,57.7936,57.8212,57.7752,57.812,56611.0
2020-01-17 15:30:00,62.77,62.82,62.75,62.77,77198.0,57.8028,57.8488,57.7844,57.8028,77198.0
2020-01-17 15:40:00,62.77,62.79,62.72,62.72,88369.0,57.8028,57.8212,57.7568,57.7568,88369.0
2020-01-17 15:50:00,62.73,62.81,62.7,62.76,262741.0,57.766,57.8396,57.7383,57.7936,262741.0
2020-01-21 09:30:00,62.4,62.73,62.39,62.54,127924.0,57.4621,57.766,57.4529,57.591,127924.0
2020-01-21 09:40:00,62.55,62.55,62.33,62.47,232263.0,57.6002,57.6002,57.3976,57.5265,232263.0
2020-01-21 09:50:00,62.45,62.51,62.13,62.17,77377.0,57.5081,57.5634,57.2135,57.2503,77377.0
2020-01-21 10:00:00,62.08,62.32,62.07,62.27,41713.0,57.1674,57.3884,57.1582,57.3424,41713.0
2020-01-21 10:10:00,62.27,62.33,62.19,62.25,68797.0,57.3424,57.3976,57.2687,57.324,68797.0
2020-01-21 10:20:00,62.26,62.29,62.21,62.24,40729.0,57.3332,57.3608,57.2871,57.3147,40729.0
2020-01-21 10:30:00,62.23,62.24,62.17,62.2,40628.0,57.3055,57.3147,57.2503,57.2779,40628.0
2020-01-21 10:40:00,62.21,62.21,62.1,62.17,57253.0,57.2871,57.2871,57.1858,57.2503,57253.0
2020-01-21 10:50:00,62.17,62.2,62.14,62.15,83742.0,57.2503,57.2779,57.2227,57.2319,83742.0
2020-01-21 11:00:00,62.14,62.14,62.08,62.1,23761.0,57.2227,57.2227,57.1674,57.1858,23761.0
2020-01-21 11:10:00,62.09,62.18,62.06,62.09,42797.0,57.1766,57.2595,57.149,57.1766,42797.0
2020-01-21 11:20:00,62.09,62.21,62.07,62.18,73603.0,57.1766,57.2871,57.1582,57.2595,73603.0
2020-01-21 11:30:00,62.19,62.21,62.14,62.2,25548.0,57.2687,57.2871,57.2227,57.2779,25548.0
2020-01-21 11:40:00,62.19,62.25,62.18,62.2,21840.0,57.2687,57.324,57.2595,57.2779,21840.0
2020-01-21 11:50:00,62.2,62.22,62.16,62.21,31348.0,57.2779,57.2963,57.2411,57.2871,31348.0
2020-01-21 12:00:00,62.22,62.26,62.19,62.23,23382.0,57.2963,57.3332,57.2687,57.3055,23382.0
2020-01-21 12:10:00,62.23,62.27,62.17,62.27,24286.0,57.3055,57.3424,57.2503,57.3424,24286.0
2020-01-21 12:20:00,62.27,62.28,62.2,62.22,19327.0,57.3424,57.3516,57.2779,57.2963,19327.0
2020-01-21 12:30:00,62.21,62.26,62.19,62.26,24482.0,57.2871,57.3332,57.2687,57.3332,24482.0
2020-01-21 12:40:00,62.26,62.28,62.24,62.27,26506.0,57.3332,57.3516,57.3147,57.3424,26506.0
2020-01-21 12:50:00,62.26,62.26,62.24,62.25,15455.0,57.3332,57.3332,57.3147,57.324,15455.0
2020-01-21 13:00:00,62.26,62.27,62.25,62.26,21617.0,57.3332,57.3424,57.324,57.3332,21617.0
2020-01-21 13:10:00,62.26,62.26,62.12,62.15,36366.0,57.3332,57.3332,57.2042,57.2319,36366.0
2020-01-21 13:20:00,62.15,62.24,62.14,62.22,54278.0,57.2319,57.3147,57.2227,57.2963,54278.0
2020-01-21 13:30:00,62.22,62.25,62.02,62.02,51878.0,57.2963,57.324,57.1122,57.1122,51878.0
2020-01-21 13:40:00,62.03,62.14,61.94,62.12,52567.0,57.1214,57.2227,57.0385,57.2042,52567.0
2020-01-21 13:50:00,62.13,62.16,62.02,62.03,46323.0,57.2135,57.2411,57.1122,57.1214,46323.0
2020-01-21 14:00:00,62.03,62.2,62.01,62.17,47232.0,57.1214,57.2779,57.1029,57.2503,47232.0
2020-01-21 14:10:00,62.18,62.25,62.14,62.22,43934.0,57.2595,57.324,57.2227,57.2963,43934.0
2020-01-21 14:20:00,62.21,62.22,62.18,62.22,29303.0,57.2871,57.2963,57.2595,57.2963,29303.0
2020-01-21 14:30:00,62.21,62.27,62.21,62.26,32320.0,57.2871,57.3424,57.2871,57.3332,32320.0
2020-01-21 14:40:00,62.26,62.29,62.22,62.24,32248.0,57.3332,57.3608,57.2963,57.3147,32248.0
2020-01-21 14:50:00,62.25,62.29,62.24,62.29,25835.0,57.324,57.3608,57.3147,57.3608,25835.0
2020-01-21 15:00:00,62.29,62.35,62.28,62.29,28583.0,57.3608,57.416,57.3516,57.3608,28583.0
2020-01-21 15:10:00,62.3,62.35,62.29,62.34,36723.0,57.37,57.416,57.3608,57.4068,36723.0
2020-01-21 15:20:00,62.33,62.36,62.31,62.34,58997.0,57.3976,57.4253,57.3792,57.4068,58997.0
2020-01-21 15:30:00,62.34,62.39,62.25,62.26,72385.0,57.4068,57.4529,57.324,57.3332,72385.0
2020-01-21 15:40:00,62.25,62.34,62.19,62.32,145338.0,57.324,57.4068,57.2687,57.3884,145338.0
2020-01-21 15:50:00,62.32,62.36,62.16,62.3,630472.0,57.3884,57.4253,57.2411,57.37,630472.0
2020-01-22 09:30:00,62.6,62.86,62.48,62.8,55252.0,57.6463,57.8857,57.5358,57.8304,55252.0
2020-01-22 09:40:00,62.8,62.92,62.75,62.79,21241.0,57.8304,57.9409,57.7844,57.8212,21241.0
2020-01-22 09:50:00,62.79,62.82,62.59,62.71,80282.0,57.8212,57.8488,57.637,57.7476,80282.0
2020-01-22 10:00:00,62.71,62.78,62.69,62.76,53525.0,57.7476,57.812,57.7291,57.7936,53525.0
2020-01-22 10:10:00,62.77,62.78,62.59,62.59,66115.0,57.8028,57.812,57.637,57.637,66115.0
2020-01-22 10:20:00,62.6,62.78,62.56,62.73,30869.0,57.6463,57.812,57.6094,57.766,30869.0
2020-01-22 10:30:00,62.73,62.77,62.72,62.74,22146.0,57.766,57.8028,57.7568,57.7752,22146.0
2020-01-22 10:40:00,62.75,62.8,62.62,62.64,28642.0,57.7844,57.8304,57.6647,57.6831,28642.0
2020-01-22 10:50:00,62.65,62.65,62.53,62.57,42698.0,57.6923,57.6923,57.5818,57.6186,42698.0
2020-01-22 11:00:00,62.56,62.59,62.52,62.58,72968.0,57.6094,57.637,57.5726,57.6278,72968.0
2020-01-22 11:10:00,62.58,62.6,62.39,62.44,89874.0,57.6278,57.6463,57.4529,57.4989,89874.0
2020-01-22 11:20:00,62.44,62.48,62.39,62.4,55362.0,57.4989,57.5358,57.4529,57.4621,55362.0
2020-01-22 11:30:00,62.41,62.43,62.38,62.42,16299.0,57.4713,57.4897,57.4437,57.4805,16299.0
2020-01-22 11:40:00,62.42,62.44,62.35,62.36,44963.0,57.4805,57.4989,57.416,57.4253,44963.0
2020-01-22 11:50:00,62.33,62.35,62.25,62.3,18876.0,57.3976,57.416,57.324,57.37,18876.0
2020-01-22 12:00:00,62.3,62.4,62.28,62.39,23330.0,57.37,57.4621,57.3516,57.4529,23330.0
2020-01-22 12:10:00,62.4,62.44,62.26,62.26,29257.0,57.4621,57.4989,57.3332,57.3332,29257.0
2020-01-22 12:20:00,62.26,62.29,62.21,62.26,13067.0,57.3332,57.3608,57.2871,57.3332,13067.0
2020-01-22 12:30:00,62.25,62.29,62.18,62.25,59524.0,57.324,57.3608,57.2595,57.324,59524.0
2020-01-22 12:40:00,62.25,62.25,62.1,62.11,124483.0,57.324,57.324,57.1858,57.195,124483.0
2020-01-22 12:50:00,62.12,62.17,62.11,62.15,74508.0,57.2042,57.2503,57.195,57.2319,74508.0
2020-01-22 13:00:00,62.15,62.18,62.12,62.17,21257.0,57.2319,57.2595,57.2042,57.2503,21257.0
2020-01-22 13:10:00,62.16,62.21,62.14,62.21,26378.0,57.2411,57.2871,57.2227,57.2871,26378.0
2020-01-22 13:20:00,62.2,62.22,62.16,62.17,17652.0,57.2779,57.2963,57.2411,57.2503,17652.0
2020-01-22 13:30:00,62.16,62.16,62.05,62.08,109249.0,57.2411,57.2411,57.1398,57.1674,109249.0
2020-01-22 13:40:00,62.09,62.1,61.98,61.98,101036.0,57.1766,57.1858,57.0753,57.0753,101036.0
2020-01-22 13:50:00,61.97,62.04,61.97,62.0,161331.0,57.0661,57.1306,57.0661,57.0937,161331.0
2020-01-22 14:00:00,62.0,62.0,61.91,61.92,136528.0,57.0937,57.0937,57.0109,57.0201,136528.0
2020-01-22 14:10:00,61.92,61.93,61.83,61.93,143053.0,57.0201,57.0293,56.9372,57.0293,143053.0
2020-01-22 14:20:00,61.93,61.95,61.84,61.86,40845.0,57.0293,57.0477,56.9464,56.9648,40845.0
2020-01-22 14:30:00,61.86,61.92,61.84,61.9,110326.0,56.9648,57.0201,56.9464,57.0017,110326.0
2020-01-22 14:40:00,61.9,61.92,61.84,61.9,86543.0,57.0017,57.0201,56.9464,57.0017,86543.0
2020-01-22 14:50:00,61.9,62.03,61.89,62.03,35325.0,57.0017,57.1214,56.9924,57.1214,35325.0
2020-01-22 15:00:00,62.02,62.03,61.94,62.01,25538.0,57.1122,57.1214,57.0385,57.1029,25538.0
2020-01-22 15:10:00,62.0,62.0,61.95,61.99,52348.0,57.0937,57.0937,57.0477,57.0845,52348.0
2020-01-22 15:20:00,61.99,62.02,61.96,62.0,45372.0,57.0845,57.1122,57.0569,57.0937,45372.0
2020-01-22 15:30:00,62.0,62.11,62.0,62.1,55092.0,57.0937,57.195,57.0937,57.1858,55092.0
2020-01-22 15:40:00,62.09,62.12,61.97,62.1,112993.0,57.1766,57.2042,57.0661,57.1858,112993.0
2020-01-22 15:50:00,62.1,62.23,62.08,62.19,327486.0,57.1858,57.3055,57.1674,57.2687,327486.0
2020-01-23 09:30:00,62.02,62.14,61.85,62.12,142117.0,57.1122,57.2227,56.9556,57.2042,142117.0
2020-01-23 09:40:00,62.13,62.18,61.95,62.03,57293.0,57.2135,57.2595,57.0477,57.1214,57293.0
2020-01-23 09:50:00,62.02,62.06,61.88,62.02,42369.0,57.1122,57.149,56.9832,57.1122,42369.0
2020-01-23 10:00:00,62.03,62.19,61.92,62.19,32129.0,57.1214,57.2687,57.0201,57.2687,32129.0
2020-01-23 10:10:00,62.2,62.28,62.15,62.21,17766.0,57.2779,57.3516,57.2319,57.2871,17766.0
2020-01-23 10:20:00,62.19,62.25,62.13,62.23,15589.0,57.2687,57.324,57.2135,57.3055,15589.0
2020-01-23 10:30:00,62.23,62.28,62.21,62.22,13587.0,57.3055,57.3516,57.2871,57.2963,13587.0
2020-01-23 10:40:00,62.24,62.28,62.14,62.15,17500.0,57.3147,57.3516,57.2227,57.2319,17500.0
2020-01-23 10:50:00,62.16,62.23,62.09,62.11,26607.0,57.2411,57.3055,57.1766,57.195,26607.0
2020-01-23 11:00:00,62.1,62.16,62.08,62.13,33100.0,57.1858,57.2411,57.1674,57.2135,33100.0
2020-01-23 11:10:00,62.11,62.19,62.09,62.16,30132.0,57.195,57.2687,57.1766,57.2411,30132.0
2020-01-23 11:20:00,62.15,62.18,62.06,62.13,33341.0,57.2319,57.2595,57.149,57.2135,33341.0
2020-01-23 11:30:00,62.13,62.17,62.11,62.15,55560.0,57.2135,57.2503,57.195,57.2319,55560.0
2020-01-23 11:40:00,62.15,62.21,62.11,62.17,72160.0,57.2319,57.2871,57.195,57.2503,72160.0
2020-01-23 11:50:00,62.18,62.2,62.13,62.18,18227.0,57.2595,57.2779,57.2135,57.2595,18227.0
2020-01-23 12:00:00,62.18,62.21,62.15,62.2,11156.0,57.2595,57.2871,57.2319,57.2779,11156.0
2020-01-23 12:10:00,62.2,62.24,62.17,62.21,14140.0,57.2779,57.3147,57.2503,57.2871,14140.0
2020-01-23 12:20:00,62.19,62.22,62.18,62.22,13703.0,57.2687,57.2963,57.2595,57.2963,13703.0
2020-01-23 12:30:00,62.21,62.29,62.21,62.27,19948.0,57.2871,57.3608,57.2871,57.3424,19948.0
2020-01-23 12:40:00,62.27,62.33,62.27,62.32,18071.0,57.3424,57.3976,57.3424,57.3884,18071.0
2020-01-23 12:50:00,62.32,62.34,62.28,62.3,22972.0,57.3884,57.4068,57.3516,57.37,22972.0
2020-01-23 13:00:00,62.31,62.32,62.2,62.21,22223.0,57.3792,57.3884,57.2779,57.2871,22223.0
2020-01-23 13:10:00,62.2,62.23,62.14,62.22,27805.0,57.2779,57.3055,57.2227,57.2963,27805.0
2020-01-23 13:20:00,62.23,62.31,62.21,62.3,26347.0,57.3055,57.3792,57.2871,57.37,26347.0
2020-01-23 13:30:00,62.3,62.35,62.29,62.33,17360.0,57.37,57.416,57.3608,57.3976,17360.0
2020-01-23 13:40:00,62.34,62.42,62.34,62.41,13560.0,57.4068,57.4805,57.4068,57.4713,13560.0
2020-01-23 13:50:00,62.42,62.48,62.39,62.48,19455.0,57.4805,57.5358,57.4529,57.5358,19455.0
2020-01-23 14:00:00,62.47,62.51,62.45,62.49,17743.0,57.5265,57.5634,57.5081,57.545,17743.0
2020-01-23 14:10:00,62.5,62.53,62.46,62.52,24945.0,57.5542,57.5818,57.5173,57.5726,24945.0
2020-01-23 14:20:00,62.51,62.54,62.44,62.46,28731.0,57.5634,57.591,57.4989,57.5173,28731.0
2020-01-23 14:30:00,62.46,62.55,62.46,62.51,33092.0,57.5173,57.6002,57.5173,57.5634,33092.0
2020-01-23 14:40:00,62.51,62.51,62.45,62.47,20393.0,57.5634,57.5634,57.5081,57.5265,20393.0
2020-01-23 14:50:00,62.47,62.55,62.46,62.51,73270.0,57.5265,57.6002,57.5173,57.5634,73270.0
2020-01-23 15:00:00,62.52,62.52,62.44,62.49,29888.0,57.5726,57.5726,57.4989,57.545,29888.0
2020-01-23 15:10:00,62.49,62.51,62.45,62.48,36433.0,57.545,57.5634,57.5081,57.5358,36433.0
2020-01-23 15:20:00,62.48,62.53,62.45,62.51,47764.0,57.5358,57.5818,57.5081,57.5634,47764.0
2020-01-23 15:30:00,62.5,62.53,62.45,62.46,98866.0,57.5542,57.5818,57.5081,57.5173,98866.0
2020-01-23 15:40:00,62.46,62.56,62.45,62.55,101774.0,57.5173,57.6094,57.5081,57.6002,101774.0
2020-01-23 15:50:00,62.55,62.58,62.44,62.55,558040.0,57.6002,57.6278,57.4989,57.6002,558040.0
2020-01-24 09:30:00,62.67,63.08,62.67,63.08,120293.0,57.7107,58.0883,57.7107,58.0883,120293.0
2020-01-24 09:40:00,63.07,63.12,62.94,63.07,25678.0,58.0791,58.1251,57.9594,58.0791,25678.0
2020-01-24 09:50:00,63.05,63.15,62.95,63.08,32573.0,58.0606,58.1527,57.9686,58.0883,32573.0
2020-01-24 10:00:00,63.07,63.08,62.89,62.93,23549.0,58.0791,58.0883,57.9133,57.9501,23549.0
2020-01-24 10:10:00,62.95,63.04,62.89,62.91,19148.0,57.9686,58.0514,57.9133,57.9317,19148.0
2020-01-24 10:20:00,62.92,62.97,62.87,62.88,19518.0,57.9409,57.987,57.8949,57.9041,19518.0
2020-01-24 10:30:00,62.89,62.92,62.82,62.9,16506.0,57.9133,57.9409,57.8488,57.9225,16506.0
2020-01-24 10:40:00,62.89,62.9,62.75,62.75,28398.0,57.9133,57.9225,57.7844,57.7844,28398.0
2020-01-24 10:50:00,62.75,62.83,62.73,62.83,31827.0,57.7844,57.8581,57.766,57.8581,31827.0
2020-01-24 11:00:00,62.82,62.85,62.76,62.78,35728.0,57.8488,57.8765,57.7936,57.812,35728.0
2020-01-24 11:10:00,62.77,62.81,62.65,62.7,37482.0,57.8028,57.8396,57.6923,57.7383,37482.0
2020-01-24 11:20:00,62.68,62.75,62.66,62.71,21497.0,57.7199,57.7844,57.7015,57.7476,21497.0
2020-01-24 11:30:00,62.7,62.76,62.67,62.72,35333.0,57.7383,57.7936,57.7107,57.7568,35333.0
2020-01-24 11:40:00,62.73,62.74,62.58,62.66,61195.0,57.766,57.7752,57.6278,57.7015,61195.0
2020-01-24 11:50:00,62.65,62.68,62.59,62.62,25240.0,57.6923,57.7199,57.637,57.6647,25240.0
2020-01-24 12:00:00,62.63,62.65,62.59,62.62,30439.0,57.6739,57.6923,57.637,57.6647,30439.0
2020-01-24 12:10:00,62.61,62.65,62.48,62.53,95863.0,57.6555,57.6923,57.5358,57.5818,95863.0
2020-01-24 12:20:00,62.52,62.61,62.49,62.56,30565.0,57.5726,57.6555,57.545,57.6094,30565.0
2020-01-24 12:30:00,62.56,62.7,62.55,62.69,25580.0,57.6094,57.7383,57.6002,57.7291,25580.0
2020-01-24 12:40:00,62.68,62.77,62.64,62.72,42672.0,57.7199,57.8028,57.6831,57.7568,42672.0
2020-01-24 12:50:00,62.7,62.7,62.64,62.69,10661.0,57.7383,57.7383,57.6831,57.7291,10661.0
2020-01-24 13:00:00,62.69,62.69,62.55,62.61,12366.0,57.7291,57.7291,57.6002,57.6555,12366.0
2020-01-24 13:10:00,62.62,62.62,62.49,62.49,16130.0,57.6647,57.6647,57.545,57.545,16130.0
2020-01-24 13:20:00,62.5,62.55,62.45,62.5,19448.0,57.5542,57.6002,57.5081,57.5542,19448.0
2020-01-24 13:30:00,62.48,62.49,62.39,62.44,22237.0,57.5358,57.545,57.4529,57.4989,22237.0
2020-01-24 13:40:00,62.43,62.45,62.37,62.37,17912.0,57.4897,57.5081,57.4345,57.4345,17912.0
2020-01-24 13:50:00,62.38,62.4,62.35,62.39,23292.0,57.4437,57.4621,57.416,57.4529,23292.0
2020-01-24 14:00:00,62.38,62.4,62.3,62.38,20988.0,57.4437,57.4621,57.37,57.4437,20988.0
2020-01-24 14:10:00,62.37,62.4,62.26,62.26,29160.0,57.4345,57.4621,57.3332,57.3332,29160.0
2020-01-24 14:20:00,62.26,62.27,62.13,62.15,45717.0,57.3332,57.3424,57.2135,57.2319,45717.0
2020-01-24 14:30:00,62.16,62.22,62.08,62.14,76113.0,57.2411,57.2963,57.1674,57.2227,76113.0
2020-01-24 14:40:00,62.15,62.16,61.98,62.09,22512.0,57.2319,57.2411,57.0753,57.1766,22512.0
2020-01-24 14:50:00,62.09,62.19,62.06,62.18,30462.0,57.1766,57.2687,57.149,57.2595,30462.0
2020-01-24 15:00:00,62.19,62.32,62.16,62.3,63775.0,57.2687,57.3884,57.2411,57.37,63775.0
2020-01-24 15:10:00,62.32,62.34,62.29,62.31,96476.0,57.3884,57.4068,57.3608,57.3792,96476.0
2020-01-24 15:20:00,62.31,62.4,62.29,62.36,81584.0,57.3792,57.4621,57.3608,57.4253,81584.0
2020-01-24 15:30:00,62.35,62.36,62.21,62.23,152398.0,57.416,57.4253,57.2871,57.3055,152398.0
2020-01-24 15:40:00,62.23,62.33,62.15,62.3,128037.0,57.3055,57.3976,57.2319,57.37,128037.0
2020-01-24 15:50:00,62.3,62.45,62.3,62.43,299260.0,57.37,57.5081,57.37,57.4897,299260.0
2020-01-27 09:30:00,61.83,61.9,61.29,61.58,96287.0,56.9372,57.0017,56.4399,56.707,96287.0
2020-01-27 09:40:00,61.57,61.68,61.56,61.65,89139.0,56.6978,56.7991,56.6886,56.7714,89139.0
2020-01-27 09:50:00,61.65,61.72,61.59,61.67,52062.0,56.7714,56.8359,56.7162,56.7899,52062.0
2020-01-27 10:00:00,61.68,61.69,61.54,61.6,73791.0,56.7991,56.8083,56.6701,56.7254,73791.0
2020-01-27 10:10:00,61.61,61.61,61.42,61.43,57725.0,56.7346,56.7346,56.5596,56.5688,57725.0
2020-01-27 10:20:00,61.43,61.61,61.4,61.6,38675.0,56.5688,56.7346,56.5412,56.7254,38675.0
2020-01-27 10:30:00,61.6,61.8,61.59,61.76,54346.0,56.7254,56.9096,56.7162,56.8727,54346.0
2020-01-27 10:40:00,61.73,61.74,61.61,61.67,32297.0,56.8451,56.8543,56.7346,56.7899,32297.0
2020-01-27 10:50:00,61.66,61.67,61.55,61.64,33857.0,56.7806,56.7899,56.6793,56.7622,33857.0
2020-01-27 11:00:00,61.64,61.73,61.62,61.7,26719.0,56.7622,56.8451,56.7438,56.8175,26719.0
2020-01-27 11:10:00,61.69,61.75,61.65,61.73,80423.0,56.8083,56.8635,56.7714,56.8451,80423.0
2020-01-27 11:20:00,61.71,61.77,61.67,61.73,153087.0,56.8267,56.8819,56.7899,56.8451,153087.0
2020-01-27 11:30:00,61.73,61.83,61.7,61.8,29960.0,56.8451,56.9372,56.8175,56.9096,29960.0
2020-01-27 11:40:00,61.79,61.85,61.78,61.78,20217.0,56.9004,56.9556,56.8911,56.8911,20217.0
2020-01-27 11:50:00,61.78,61.87,61.77,61.84,21918.0,56.8911,56.974,56.8819,56.9464,21918.0
2020-01-27 12:00:00,61.82,61.9,61.8,61.9,24286.0,56.928,57.0017,56.9096,57.0017,24286.0
2020-01-27 12:10:00,61.9,62.01,61.89,61.98,21008.0,57.0017,57.1029,56.9924,57.0753,21008.0
2020-01-27 12:20:00,61.98,62.05,61.95,61.98,29273.0,57.0753,57.1398,57.0477,57.0753,29273.0
2020-01-27 12:30:00,61.98,62.01,61.94,61.97,25701.0,57.0753,57.1029,57.0385,57.0661,25701.0
2020-01-27 12:40:00,61.95,62.05,61.94,62.05,23611.0,57.0477,57.1398,57.0385,57.1398,23611.0
2020-01-27 12:50:00,62.05,62.07,61.96,62.02,112145.0,57.1398,57.1582,57.0569,57.1122,112145.0
2020-01-27 13:00:00,62.03,62.09,62.0,62.04,35826.0,57.1214,57.1766,57.0937,57.1306,35826.0
2020-01-27 13:10:00,62.04,62.08,61.96,61.97,88140.0,57.1306,57.1674,57.0569,57.0661,88140.0
2020-01-27 13:20:00,61.97,62.0,61.96,61.98,31378.0,57.0661,57.0937,57.0569,57.0753,31378.0
2020-01-27 13:30:00,61.97,62.03,61.96,62.01,19505.0,57.0661,57.1214,57.0569,57.1029,19505.0
2020-01-27 13:40:00,62.01,62.05,61.99,62.01,37045.0,57.1029,57.1398,57.0845,57.1029,37045.0
2020-01-27 13:50:00,62.01,62.01,61.88,61.93,38532.0,57.1029,57.1029,56.9832,57.0293,38532.0
2020-01-27 14:00:00,61.93,61.93,61.84,61.88,27081.0,57.0293,57.0293,56.9464,56.9832,27081.0
2020-01-27 14:10:00,61.87,62.01,61.87,61.99,31788.0,56.974,57.1029,56.974,57.0845,31788.0
2020-01-27 14:20:00,61.99,62.05,61.92,62.05,45388.0,57.0845,57.1398,57.0201,57.1398,45388.0
2020-01-27 14:30:00,62.05,62.06,61.89,61.9,64259.0,57.1398,57.149,56.9924,57.0017,64259.0
2020-01-27 14:40:00,61.9,61.93,61.84,61.86,61773.0,57.0017,57.0293,56.9464,56.9648,61773.0
2020-01-27 14:50:00,61.86,61.91,61.77,61.78,63517.0,56.9648,57.0109,56.8819,56.8911,63517.0
2020-01-27 15:00:00,61.79,61.84,61.75,61.79,44885.0,56.9004,56.9464,56.8635,56.9004,44885.0
2020-01-27 15:10:00,61.79,61.85,61.73,61.84,43904.0,56.9004,56.9556,56.8451,56.9464,43904.0
2020-01-27 15:20:00,61.83,61.88,61.83,61.86,64046.0,56.9372,56.9832,56.9372,56.9648,64046.0
2020-01-27 15:30:00,61.85,61.86,61.74,61.77,138122.0,56.9556,56.9648,56.8543,56.8819,138122.0
2020-01-27 15:40:00,61.78,61.82,61.72,61.75,98953.0,56.8911,56.928,56.8359,56.8635,98953.0
2020-01-27 15:50:00,61.74,61.83,61.73,61.77,316004.0,56.8543,56.9372,56.8451,56.8819,316004.0
2020-01-28 09:30:00,61.96,62.15,61.57,62.14,57234.0,57.0569,57.2319,56.6978,57.2227,57234.0
2020-01-28 09:40:00,62.13,62.17,62.02,62.17,46062.0,57.2135,57.2503,57.1122,57.2503,46062.0
2020-01-28 09:50:00,62.15,62.15,61.96,62.05,35450.0,57.2319,57.2319,57.0569,57.1398,35450.0
2020-01-28 10:00:00,62.07,62.34,62.06,62.34,53261.0,57.1582,57.4068,57.149,57.4068,53261.0
2020-01-28 10:10:00,62.32,62.42,62.31,62.37,73991.0,57.3884,57.4805,57.3792,57.4345,73991.0
2020-01-28 10:20:00,62.38,62.61,62.38,62.6,24541.0,57.4437,57.6555,57.4437,57.6463,24541.0
2020-01-28 10:30:00,62.58,62.72,62.57,62.71,42647.0,57.6278,57.7568,57.6186,57.7476,42647.0
2020-01-28 10:40:00,62.72,62.83,62.64,62.79,61008.0,57.7568,57.8581,57.6831,57.8212,61008.0
2020-01-28 10:50:00,62.82,62.85,62.7,62.75,105481.0,57.8488,57.8765,57.7383,57.7844,105481.0
2020-01-28 11:00:00,62.74,62.85,62.73,62.84,33359.0,57.7752,57.8765,57.766,57.8673,33359.0
2020-01-28 11:10:00,62.84,62.88,62.67,62.79,64299.0,57.8673,57.9041,57.7107,57.8212,64299.0
2020-01-28 11:20:00,62.78,62.8,62.66,62.75,73430.0,57.812,57.8304,57.7015,57.7844,73430.0
2020-01-28 11:30:00,62.75,62.82,62.7,62.76,87217.0,57.7844,57.8488,57.7383,57.7936,87217.0
2020-01-28 11:40:00,62.76,62.78,62.67,62.7,15468.0,57.7936,57.812,57.7107,57.7383,15468.0
2020-01-28 11:50:00,62.71,62.76,62.67,62.75,53545.0,57.7476,57.7936,57.7107,57.7844,53545.0
2020-01-28 12:00:00,62.75,62.76,62.68,62.7,28348.0,57.7844,57.7936,57.7199,57.7383,28348.0
2020-01-28 12:10:00,62.71,62.72,62.67,62.7,44719.0,57.7476,57.7568,57.7107,57.7383,44719.0
2020-01-28 12:20:00,62.7,62.73,62.62,62.63,48781.0,57.7383,57.766,57.6647,57.6739,48781.0
2020-01-28 12:30:00,62.63,62.63,62.53,62.54,19208.0,57.6739,57.6739,57.5818,57.591,19208.0
2020-01-28 12:40:00,62.54,62.58,62.51,62.57,33066.0,57.591,57.6278,57.5634,57.6186,33066.0
2020-01-28 12:50:00,62.57,62.62,62.56,62.61,25147.0,57.6186,57.6647,57.6094,57.6555,25147.0
2020-01-28 13:00:00,62.62,62.66,62.57,62.64,42568.0,57.6647,57.7015,57.6186,57.6831,42568.0
2020-01-28 13:10:00,62.65,62.7,62.61,62.68,41573.0,57.6923,57.7383,57.6555,57.7199,41573.0
2020-01-28 13:20:00,62.68,62.71,62.67,62.71,12864.0,57.7199,57.7476,57.7107,57.7476,12864.0
2020-01-28 13:30:00,62.71,62.71,62.6,62.66,19590.0,57.7476,57.7476,57.6463,57.7015,19590.0
2020-01-28 13:40:00,62.66,62.75,62.65,62.74,18680.0,57.7015,57.7844,57.6923,57.7752,18680.0
2020-01-28 13:50:00,62.74,62.8,62.73,62.8,18647.0,57.7752,57.8304,57.766,57.8304,18647.0
2020-01-28 14:00:00,62.81,62.83,62.75,62.77,19034.0,57.8396,57.8581,57.7844,57.8028,19034.0
2020-01-28 14:10:00,62.76,62.79,62.72,62.73,24847.0,57.7936,57.8212,57.7568,57.766,24847.0
2020-01-28 14:20:00,62.73,62.73,62.65,62.68,16119.0,57.766,57.766,57.6923,57.7199,16119.0
2020-01-28 14:30:00,62.68,62.81,62.67,62.79,26232.0,57.7199,57.8396,57.7107,57.8212,26232.0
2020-01-28 14:40:00,62.81,62.86,62.77,62.77,25497.0,57.8396,57.8857,57.8028,57.8028,25497.0
2020-01-28 14:50:00,62.77,62.78,62.69,62.69,21017.0,57.8028,57.812,57.7291,57.7291,21017.0
2020-01-28 15:00:00,62.69,62.75,62.66,62.72,39512.0,57.7291,57.7844,57.7015,57.7568,39512.0
2020-01-28 15:10:00,62.73,62.8,62.72,62.79,30276.0,57.766,57.8304,57.7568,57.8212,30276.0
2020-01-28 15:20:00,62.79,62.82,62.75,62.8,34114.0,57.8212,57.8488,57.7844,57.8304,34114.0
2020-01-28 15:30:00,62.8,62.82,62.69,62.69,50346.0,57.8304,57.8488,57.7291,57.7291,50346.0
2020-01-28 15:40:00,62.69,62.79,62.66,62.78,56042.0,57.7291,57.8212,57.7015,57.812,56042.0
2020-01-28 15:50:00,62.77,62.78,62.59,62.6,244398.0,57.8028,57.812,57.637,57.6463,244398.0
2020-01-29 09:30:00,62.84,62.85,62.59,62.78,47295.0,57.8673,57.8765,57.637,57.812,47295.0
2020-01-29 09:40:00,62.82,63.07,62.82,63.01,85457.0,57.8488,58.0791,57.8488,58.0238,85457.0
2020-01-29 09:50:00,63.01,63.05,62.83,62.92,29624.0,58.0238,58.0606,57.8581,57.9409,29624.0
2020-01-29 10:00:00,62.92,62.95,62.79,62.83,35968.0,57.9409,57.9686,57.8212,57.8581,35968.0
2020-01-29 10:10:00,62.84,62.97,62.79,62.95,68382.0,57.8673,57.987,57.8212,57.9686,68382.0
2020-01-29 10:20:00,62.96,63.09,62.96,63.05,39119.0,57.9778,58.0975,57.9778,58.0606,39119.0
2020-01-29 10:30:00,63.07,63.07,62.8,63.01,45559.0,58.0791,58.0791,57.8304,58.0238,45559.0
2020-01-29 10:40:00,63.01,63.13,62.99,63.12,58051.0,58.0238,58.1343,58.0054,58.1251,58051.0
2020-01-29 10:50:00,63.12,63.17,63.11,63.14,28458.0,58.1251,58.1712,58.1159,58.1435,28458.0
2020-01-29 11:00:00,63.14,63.22,63.1,63.21,64670.0,58.1435,58.2172,58.1067,58.208,64670.0
2020-01-29 11:10:00,63.21,63.23,63.18,63.18,47284.0,58.208,58.2264,58.1804,58.1804,47284.0
2020-01-29 11:20:00,63.19,63.25,63.15,63.17,27526.0,58.1896,58.2448,58.1527,58.1712,27526.0
2020-01-29 11:30:00,63.17,63.3,63.17,63.29,139836.0,58.1712,58.2909,58.1712,58.2817,139836.0
2020-01-29 11:40:00,63.28,63.33,63.2,63.3,51927.0,58.2724,58.3185,58.1988,58.2909,51927.0
2020-01-29 11:50:00,63.3,63.33,63.24,63.26,71232.0,58.2909,58.3185,58.2356,58.254,71232.0
2020-01-29 12:00:00,63.25,63.32,63.25,63.29,35362.0,58.2448,58.3093,58.2448,58.2817,35362.0
2020-01-29 12:10:00,63.29,63.34,63.26,63.32,28204.0,58.2817,58.3277,58.254,58.3093,28204.0
2020-01-29 12:20:00,63.32,63.33,63.2,63.24,23698.0,58.3093,58.3185,58.1988,58.2356,23698.0
2020-01-29 12:30:00,63.24,63.24,63.16,63.23,190770.0,58.2356,58.2356,58.1619,58.2264,190770.0
2020-01-29 12:40:00,63.23,63.3,63.2,63.29,33391.0,58.2264,58.2909,58.1988,58.2817,33391.0
2020-01-29 12:50:00,63.29,63.32,63.24,63.25,13019.0,58.2817,58.3093,58.2356,58.2448,13019.0
2020-01-29 13:00:00,63.23,63.27,63.21,63.23,26499.0,58.2264,58.2632,58.208,58.2264,26499.0
2020-01-29 13:10:00,63.23,63.28,63.21,63.24,73140.0,58.2264,58.2724,58.208,58.2356,73140.0
2020-01-29 13:20:00,63.24,63.3,63.24,63.3,18159.0,58.2356,58.2909,58.2356,58.2909,18159.0
2020-01-29 13:30:00,63.29,63.32,63.26,63.28,20314.0,58.2817,58.3093,58.254,58.2724,20314.0
2020-01-29 13:40:00,63.28,63.31,63.26,63.28,29860.0,58.2724,58.3001,58.254,58.2724,29860.0
2020-01-29 13:50:00,63.29,63.34,63.25,63.32,76543.0,58.2817,58.3277,58.2448,58.3093,76543.0
2020-01-29 14:00:00,63.32,63.38,63.26,63.36,36168.0,58.3093,58.3645,58.254,58.3461,36168.0
2020-01-29 14:10:00,63.35,63.36,63.29,63.3,53723.0,58.3369,58.3461,58.2817,58.2909,53723.0
2020-01-29 14:20:00,63.31,63.34,63.25,63.29,196252.0,58.3001,58.3277,58.2448,58.2817,196252.0
2020-01-29 14:30:00,63.29,63.31,63.18,63.29,78306.0,58.2817,58.3001,58.1804,58.2817,78306.0
2020-01-29 14:40:00,63.3,63.31,63.15,63.16,140436.0,58.2909,58.3001,58.1527,58.1619,140436.0
2020-01-29 14:50:00,63.15,63.21,63.13,63.17,66842.0,58.1527,58.208,58.1343,58.1712,66842.0
2020-01-29 15:00:00,63.18,63.21,63.1,63.21,120524.0,58.1804,58.208,58.1067,58.208,120524.0
2020-01-29 15:10:00,63.2,63.21,63.0,63.03,152300.0,58.1988,58.208,58.0146,58.0422,152300.0
2020-01-29 15:20:00,63.03,63.03,62.86,62.96,34626.0,58.0422,58.0422,57.8857,57.9778,34626.0
2020-01-29 15:30:00,62.96,63.01,62.9,62.95,53978.0,57.9778,58.0238,57.9225,57.9686,53978.0
2020-01-29 15:40:00,62.94,62.99,62.86,62.94,94753.0,57.9594,58.0054,57.8857,57.9594,94753.0
2020-01-29 15:50:00,62.94,62.99,62.9,62.92,277359.0,57.9594,58.0054,57.9225,57.9409,277359.0
2020-01-30 09:30:00,62.17,62.52,61.98,62.31,132604.0,57.2503,57.5726,57.0753,57.3792,132604.0
2020-01-30 09:40:00,62.34,62.38,62.11,62.35,32451.0,57.4068,57.4437,57.195,57.416,32451.0
2020-01-30 09:50:00,62.35,62.37,62.26,62.33,113284.0,57.416,57.4345,57.3332,57.3976,113284.0
2020-01-30 10:00:00,62.35,62.36,62.13,62.25,77713.0,57.416,57.4253,57.2135,57.324,77713.0
2020-01-30 10:10:00,62.25,62.29,62.2,62.28,49952.0,57.324,57.3608,57.2779,57.3516,49952.0
2020-01-30 10:20:00,62.3,62.3,62.17,62.18,17773.0,57.37,57.37,57.2503,57.2595,17773.0
2020-01-30 10:30:00,62.18,62.2,61.97,61.97,56397.0,57.2595,57.2779,57.0661,57.0661,56397.0
2020-01-30 10:40:00,61.97,61.98,61.76,61.84,23115.0,57.0661,57.0753,56.8727,56.9464,23115.0
2020-01-30 10:50:00,61.84,61.93,61.66,61.74,49352.0,56.9464,57.0293,56.7806,56.8543,49352.0
2020-01-30 11:00:00,61.72,61.77,61.69,61.72,41187.0,56.8359,56.8819,56.8083,56.8359,41187.0
2020-01-30 11:10:00,61.73,61.84,61.73,61.84,12678.0,56.8451,56.9464,56.8451,56.9464,12678.0
2020-01-30 11:20:00,61.84,61.93,61.82,61.9,30444.0,56.9464,57.0293,56.928,57.0017,30444.0
2020-01-30 11:30:00,61.88,61.96,61.86,61.9,12993.0,56.9832,57.0569,56.9648,57.0017,12993.0
2020-01-30 11:40:00,61.91,61.98,61.85,61.88,14933.0,57.0109,57.0753,56.9556,56.9832,14933.0
2020-01-30 11:50:00,61.88,62.0,61.85,61.87,19777.0,56.9832,57.0937,56.9556,56.974,19777.0
2020-01-30 12:00:00,61.86,61.9,61.84,61.84,15031.0,56.9648,57.0017,56.9464,56.9464,15031.0
2020-01-30 12:10:00,61.85,61.85,61.74,61.78,11020.0,56.9556,56.9556,56.8543,56.8911,11020.0
2020-01-30 12:20:00,61.78,61.82,61.64,61.64,18801.0,56.8911,56.928,56.7622,56.7622,18801.0
2020-01-30 12:30:00,61.64,61.67,61.5,61.52,34630.0,56.7622,56.7899,56.6333,56.6517,34630.0
2020-01-30 12:40:00,61.52,61.55,61.43,61.45,14091.0,56.6517,56.6793,56.5688,56.5873,14091.0
2020-01-30 12:50:00,61.44,61.53,61.41,61.5,67598.0,56.5781,56.6609,56.5504,56.6333,67598.0
2020-01-30 13:00:00,61.51,61.52,61.4,61.43,50407.0,56.6425,56.6517,56.5412,56.5688,50407.0
2020-01-30 13:10:00,61.43,61.48,61.31,61.31,48445.0,56.5688,56.6149,56.4583,56.4583,48445.0
2020-01-30 13:20:00,61.3,61.44,61.3,61.42,18394.0,56.4491,56.5781,56.4491,56.5596,18394.0
2020-01-30 13:30:00,61.41,61.49,61.38,61.47,34400.0,56.5504,56.6241,56.5228,56.6057,34400.0
2020-01-30 13:40:00,61.47,61.52,61.43,61.48,17152.0,56.6057,56.6517,56.5688,56.6149,17152.0
2020-01-30 13:50:00,61.48,61.58,61.47,61.56,21453.0,56.6149,56.707,56.6057,56.6886,21453.0
2020-01-30 14:00:00,61.58,61.61,61.53,61.61,21962.0,56.707,56.7346,56.6609,56.7346,21962.0
2020-01-30 14:10:00,61.61,61.87,61.61,61.87,52133.0,56.7346,56.974,56.7346,56.974,52133.0
2020-01-30 14:20:00,61.87,61.98,61.84,61.95,32627.0,56.974,57.0753,56.9464,57.0477,32627.0
2020-01-30 14:30:00,61.95,61.96,61.87,61.91,30243.0,57.0477,57.0569,56.974,57.0109,30243.0
2020-01-30 14:40:00,61.91,62.17,61.89,62.05,59890.0,57.0109,57.2503,56.9924,57.1398,59890.0
2020-01-30 14:50:00,62.08,62.19,61.96,62.15,33216.0,57.1674,57.2687,57.0569,57.2319,33216.0
2020-01-30 15:00:00,62.16,62.33,62.16,62.22,32593.0,57.2411,57.3976,57.2411,57.2963,32593.0
2020-01-30 15:10:00,62.22,62.35,62.19,62.33,40324.0,57.2963,57.416,57.2687,57.3976,40324.0
2020-01-30 15:20:00,62.34,62.42,62.32,62.35,27743.0,57.4068,57.4805,57.3884,57.416,27743.0
2020-01-30 15:30:00,62.36,62.41,62.3,62.35,29903.0,57.4253,57.4713,57.37,57.416,29903.0
2020-01-30 15:40:00,62.34,62.48,62.32,62.43,53789.0,57.4068,57.5358,57.3884,57.4897,53789.0
2020-01-30 15:50:00,62.44,62.51,62.41,62.47,253853.0,57.4989,57.5634,57.4713,57.5265,253853.0
2020-01-31 09:30:00,62.36,62.36,61.8,61.88,126792.0,57.4253,57.4253,56.9096,56.9832,126792.0
2020-01-31 09:40:00,61.87,61.92,61.67,61.82,44198.0,56.974,57.0201,56.7899,56.928,44198.0
2020-01-31 09:50:00,61.82,61.89,61.7,61.87,66627.0,56.928,56.9924,56.8175,56.974,66627.0
2020-01-31 10:00:00,61.84,61.93,61.75,61.8,28469.0,56.9464,57.0293,56.8635,56.9096,28469.0
2020-01-31 10:10:00,61.8,61.85,61.73,61.85,69878.0,56.9096,56.9556,56.8451,56.9556,69878.0
2020-01-31 10:20:00,61.85,61.96,61.64,61.64,51394.0,56.9556,57.0569,56.7622,56.7622,51394.0
2020-01-31 10:30:00,61.63,61.7,61.52,61.53,26852.0,56.753,56.8175,56.6517,56.6609,26852.0
2020-01-31 10:40:00,61.53,61.58,61.35,61.35,33497.0,56.6609,56.707,56.4952,56.4952,33497.0
2020-01-31 10:50:00,61.35,61.39,61.27,61.28,21533.0,56.4952,56.532,56.4215,56.4307,21533.0
2020-01-31 11:00:00,61.28,61.37,61.21,61.23,23260.0,56.4307,56.5136,56.3663,56.3847,23260.0
2020-01-31 11:10:00,61.25,61.32,61.05,61.23,31156.0,56.4031,56.4675,56.2189,56.3847,31156.0
2020-01-31 11:20:00,61.22,61.23,61.07,61.07,26225.0,56.3755,56.3847,56.2373,56.2373,26225.0
2020-01-31 11:30:00,61.08,61.25,61.06,61.14,36309.0,56.2465,56.4031,56.2281,56.3018,36309.0
2020-01-31 11:40:00,61.15,61.2,61.05,61.17,68779.0,56.311,56.357,56.2189,56.3294,68779.0
2020-01-31 11:50:00,61.16,61.28,61.11,61.26,30071.0,56.3202,56.4307,56.2742,56.4123,30071.0
2020-01-31 12:00:00,61.27,61.28,61.11,61.11,47563.0,56.4215,56.4307,56.2742,56.2742,47563.0
2020-01-31 12:10:00,61.1,61.13,61.0,61.03,25002.0,56.265,56.2926,56.1729,56.2005,25002.0
2020-01-31 12:20:00,61.03,61.11,60.97,61.09,21478.0,56.2005,56.2742,56.1452,56.2557,21478.0
2020-01-31 12:30:00,61.09,61.09,60.85,60.9,28963.0,56.2557,56.2557,56.0347,56.0808,28963.0
2020-01-31 12:40:00,60.91,61.08,60.87,61.02,45216.0,56.09,56.2465,56.0532,56.1913,45216.0
2020-01-31 12:50:00,60.99,61.1,60.93,61.09,42271.0,56.1637,56.265,56.1084,56.2557,42271.0
2020-01-31 13:00:00,61.09,61.23,61.08,61.15,29267.0,56.2557,56.3847,56.2465,56.311,29267.0
2020-01-31 13:10:00,61.15,61.2,61.12,61.15,43035.0,56.311,56.357,56.2834,56.311,43035.0
2020-01-31 13:20:00,61.15,61.22,61.12,61.19,29099.0,56.311,56.3755,56.2834,56.3478,29099.0
2020-01-31 13:30:00,61.18,61.19,61.05,61.08,26387.0,56.3386,56.3478,56.2189,56.2465,26387.0
2020-01-31 13:40:00,61.08,61.14,61.03,61.1,28917.0,56.2465,56.3018,56.2005,56.265,28917.0
2020-01-31 13:50:00,61.1,61.22,61.05,61.21,24887.0,56.265,56.3755,56.2189,56.3663,24887.0
2020-01-31 14:00:00,61.23,61.3,61.19,61.22,26212.0,56.3847,56.4491,56.3478,56.3755,26212.0
2020-01-31 14:10:00,61.21,61.27,61.17,61.26,26888.0,56.3663,56.4215,56.3294,56.4123,26888.0
2020-01-31 14:20:00,61.25,61.26,61.08,61.1,38610.0,56.4031,56.4123,56.2465,56.265,38610.0
2020-01-31 14:30:00,61.09,61.28,61.08,61.27,31088.0,56.2557,56.4307,56.2465,56.4215,31088.0
2020-01-31 14:40:00,61.27,61.29,61.18,61.2,36121.0,56.4215,56.4399,56.3386,56.357,36121.0
2020-01-31 14:50:00,61.19,61.26,61.16,61.2,45455.0,56.3478,56.4123,56.3202,56.357,45455.0
2020-01-31 15:00:00,61.2,61.3,61.2,61.25,85216.0,56.357,56.4491,56.357,56.4031,85216.0
2020-01-31 15:10:00,61.26,61.26,61.14,61.21,58305.0,56.4123,56.4123,56.3018,56.3663,58305.0
2020-01-31 15:20:00,61.22,61.33,61.19,61.25,70694.0,56.3755,56.4768,56.3478,56.4031,70694.0
2020-01-31 15:30:00,61.24,61.26,61.13,61.17,75306.0,56.3939,56.4123,56.2926,56.3294,75306.0
2020-01-31 15:40:00,61.17,61.36,61.1,61.25,169524.0,56.3294,56.5044,56.265,56.4031,169524.0
2020-01-31 15:50:00,61.26,61.47,61.25,61.36,347465.0,56.4123,56.6057,56.4031,56.5044,347465.0
2020-02-03 09:30:00,61.85,62.0,61.57,61.93,142717.0,56.9556,57.0937,56.6978,57.0293,142717.0
2020-02-03 09:40:00,61.93,62.04,61.85,62.04,65229.0,57.0293,57.1306,56.9556,57.1306,65229.0
2020-02-03 09:50:00,62.07,62.17,62.0,62.14,40262.0,57.1582,57.2503,57.0937,57.2227,40262.0
2020-02-03 10:00:00,62.14,62.35,62.13,62.17,58440.0,57.2227,57.416,57.2135,57.2503,58440.0
2020-02-03 10:10:00,62.18,62.36,62.11,62.32,37217.0,57.2595,57.4253,57.195,57.3884,37217.0
2020-02-03 10:20:00,62.34,62.41,62.29,62.4,32201.0,57.4068,57.4713,57.3608,57.4621,32201.0
2020-02-03 10:30:00,62.39,62.39,62.24,62.25,24941.0,57.4529,57.4529,57.3147,57.324,24941.0
2020-02-03 10:40:00,62.24,62.38,62.23,62.32,54185.0,57.3147,57.4437,57.3055,57.3884,54185.0
2020-02-03 10:50:00,62.33,62.54,62.31,62.52,50741.0,57.3976,57.591,57.3792,57.5726,50741.0
2020-02-03 11:00:00,62.52,62.61,62.51,62.58,34508.0,57.5726,57.6555,57.5634,57.6278,34508.0
2020-02-03 11:10:00,62.59,62.6,62.42,62.44,59262.0,57.637,57.6463,57.4805,57.4989,59262.0
2020-02-03 11:20:00,62.45,62.57,62.41,62.54,74642.0,57.5081,57.6186,57.4713,57.591,74642.0
2020-02-03 11:30:00,62.54,62.54,62.44,62.48,117557.0,57.591,57.591,57.4989,57.5358,117557.0
2020-02-03 11:40:00,62.48,62.51,62.33,62.38,107911.0,57.5358,57.5634,57.3976,57.4437,107911.0
2020-02-03 11:50:00,62.38,62.45,62.33,62.45,104652.0,57.4437,57.5081,57.3976,57.5081,104652.0
2020-02-03 12:00:00,62.45,62.65,62.45,62.55,54151.0,57.5081,57.6923,57.5081,57.6002,54151.0
2020-02-03 12:10:00,62.55,62.68,62.55,62.66,204285.0,57.6002,57.7199,57.6002,57.7015,204285.0
2020-02-03 12:20:00,62.66,62.83,62.65,62.74,53875.0,57.7015,57.8581,57.6923,57.7752,53875.0
2020-02-03 12:30:00,62.72,62.75,62.66,62.75,34984.0,57.7568,57.7844,57.7015,57.7844,34984.0
2020-02-03 12:40:00,62.76,62.82,62.74,62.79,30150.0,57.7936,57.8488,57.7752,57.8212,30150.0
2020-02-03 12:50:00,62.79,62.83,62.76,62.77,20754.0,57.8212,57.8581,57.7936,57.8028,20754.0
2020-02-03 13:00:00,62.77,62.82,62.73,62.79,42437.0,57.8028,57.8488,57.766,57.8212,42437.0
2020-02-03 13:10:00,62.8,62.82,62.72,62.78,29686.0,57.8304,57.8488,57.7568,57.812,29686.0
2020-02-03 13:20:00,62.78,62.83,62.76,62.79,31508.0,57.812,57.8581,57.7936,57.8212,31508.0
2020-02-03 13:30:00,62.78,62.89,62.73,62.89,32457.0,57.812,57.9133,57.766,57.9133,32457.0
2020-02-03 13:40:00,62.88,62.91,62.85,62.9,23476.0,57.9041,57.9317,57.8765,57.9225,23476.0
2020-02-03 13:50:00,62.89,62.89,62.77,62.8,26732.0,57.9133,57.9133,57.8028,57.8304,26732.0
2020-02-03 14:00:00,62.8,62.82,62.73,62.73,51022.0,57.8304,57.8488,57.766,57.766,51022.0
2020-02-03 14:10:00,62.74,62.74,62.61,62.63,60449.0,57.7752,57.7752,57.6555,57.6739,60449.0
2020-02-03 14:20:00,62.63,62.77,62.63,62.71,55136.0,57.6739,57.8028,57.6739,57.7476,55136.0
2020-02-03 14:30:00,62.71,62.74,62.66,62.73,30580.0,57.7476,57.7752,57.7015,57.766,30580.0
2020-02-03 14:40:00,62.73,62.88,62.71,62.87,35756.0,57.766,57.9041,57.7476,57.8949,35756.0
2020-02-03 14:50:00,62.87,62.88,62.8,62.81,32251.0,57.8949,57.9041,57.8304,57.8396,32251.0
2020-02-03 15:00:00,62.8,62.85,62.77,62.81,45356.0,57.8304,57.8765,57.8028,57.8396,45356.0
2020-02-03 15:10:00,62.82,62.82,62.72,62.75,28554.0,57.8488,57.8488,57.7568,57.7844,28554.0
2020-02-03 15:20:00,62.74,62.88,62.73,62.88,51740.0,57.7752,57.9041,57.766,57.9041,51740.0
2020-02-03 15:30:00,62.87,62.88,62.78,62.82,66250.0,57.8949,57.9041,57.812,57.8488,66250.0
2020-02-03 15:40:00,62.81,62.83,62.62,62.62,90027.0,57.8396,57.8581,57.6647,57.6647,90027.0
2020-02-03 15:50:00,62.62,62.63,62.52,62.59,241635.0,57.6647,57.6739,57.5726,57.637,241635.0
2020-02-04 09:30:00,63.35,63.46,63.0,63.4,56742.0,58.3369,58.4382,58.0146,58.383,56742.0
2020-02-04 09:40:00,63.39,63.63,63.38,63.58,55731.0,58.3737,58.5948,58.3645,58.5487,55731.0
2020-02-04 09:50:00,63.59,63.89,63.49,63.84,59153.0,58.5579,58.8342,58.4658,58.7881,59153.0
2020-02-04 10:00:00,63.9,63.9,63.74,63.76,37794.0,58.8434,58.8434,58.696,58.7145,37794.0
2020-02-04 10:10:00,63.74,63.76,63.53,63.65,32635.0,58.696,58.7145,58.5027,58.6132,32635.0
2020-02-04 10:20:00,63.68,63.75,63.58,63.75,20997.0,58.6408,58.7053,58.5487,58.7053,20997.0
2020-02-04 10:30:00,63.73,63.81,63.73,63.81,26375.0,58.6868,58.7605,58.6868,58.7605,26375.0
2020-02-04 10:40:00,63.8,63.82,63.66,63.67,30203.0,58.7513,58.7697,58.6224,58.6316,30203.0
2020-02-04 10:50:00,63.68,63.7,63.53,63.56,27776.0,58.6408,58.6592,58.5027,58.5303,27776.0
2020-02-04 11:00:00,63.57,63.63,63.53,63.55,33006.0,58.5395,58.5948,58.5027,58.5211,33006.0
2020-02-04 11:10:00,63.54,63.63,63.54,63.61,21500.0,58.5119,58.5948,58.5119,58.5763,21500.0
2020-02-04 11:20:00,63.61,63.72,63.61,63.67,47942.0,58.5763,58.6776,58.5763,58.6316,47942.0
2020-02-04 11:30:00,63.68,63.73,63.63,63.66,71822.0,58.6408,58.6868,58.5948,58.6224,71822.0
2020-02-04 11:40:00,63.66,63.71,63.62,63.67,29491.0,58.6224,58.6684,58.5855,58.6316,29491.0
2020-02-04 11:50:00,63.67,63.69,63.57,63.61,27805.0,58.6316,58.65,58.5395,58.5763,27805.0
2020-02-04 12:00:00,63.6,63.61,63.53,63.6,30854.0,58.5671,58.5763,58.5027,58.5671,30854.0
2020-02-04 12:10:00,63.61,63.71,63.6,63.7,40936.0,58.5763,58.6684,58.5671,58.6592,40936.0
2020-02-04 12:20:00,63.69,63.69,63.56,63.57,21557.0,58.65,58.65,58.5303,58.5395,21557.0
2020-02-04 12:30:00,63.58,63.58,63.49,63.52,15239.0,58.5487,58.5487,58.4658,58.4935,15239.0
2020-02-04 12:40:00,63.52,63.55,63.5,63.54,15704.0,58.4935,58.5211,58.475,58.5119,15704.0
2020-02-04 12:50:00,63.55,63.62,63.55,63.62,13927.0,58.5211,58.5855,58.5211,58.5855,13927.0
2020-02-04 13:00:00,63.63,63.64,63.61,63.64,15846.0,58.5948,58.604,58.5763,58.604,15846.0
2020-02-04 13:10:00,63.64,63.64,63.54,63.55,14258.0,58.604,58.604,58.5119,58.5211,14258.0
2020-02-04 13:20:00,63.55,63.56,63.52,63.56,23902.0,58.5211,58.5303,58.4935,58.5303,23902.0
2020-02-04 13:30:00,63.56,63.61,63.54,63.6,22878.0,58.5303,58.5763,58.5119,58.5671,22878.0
2020-02-04 13:40:00,63.59,63.64,63.57,63.62,25960.0,58.5579,58.604,58.5395,58.5855,25960.0
2020-02-04 13:50:00,63.62,63.7,63.62,63.7,56256.0,58.5855,58.6592,58.5855,58.6592,56256.0
2020-02-04 14:00:00,63.7,63.75,63.65,63.75,46492.0,58.6592,58.7053,58.6132,58.7053,46492.0
2020-02-04 14:10:00,63.74,63.77,63.68,63.69,18822.0,58.696,58.7237,58.6408,58.65,18822.0
2020-02-04 14:20:00,63.69,63.71,63.56,63.57,23363.0,58.65,58.6684,58.5303,58.5395,23363.0
2020-02-04 14:30:00,63.57,63.6,63.53,63.57,41361.0,58.5395,58.5671,58.5027,58.5395,41361.0
2020-02-04 14:40:00,63.58,63.67,63.57,63.67,25151.0,58.5487,58.6316,58.5395,58.6316,25151.0
2020-02-04 14:50:00,63.67,63.67,63.46,63.47,42288.0,58.6316,58.6316,58.4382,58.4474,42288.0
2020-02-04 15:00:00,63.47,63.53,63.46,63.5,25528.0,58.4474,58.5027,58.4382,58.475,25528.0
2020-02-04 15:10:00,63.5,63.55,63.43,63.53,50552.0,58.475,58.5211,58.4106,58.5027,50552.0
2020-02-04 15:20:00,63.53,63.59,63.49,63.55,43225.0,58.5027,58.5579,58.4658,58.5211,43225.0
2020-02-04 15:30:00,63.55,63.55,63.45,63.48,61948.0,58.5211,58.5211,58.429,58.4566,61948.0
2020-02-04 15:40:00,63.47,63.48,63.37,63.4,72922.0,58.4474,58.4566,58.3553,58.383,72922.0
2020-02-04 15:50:00,63.41,63.46,63.31,63.43,169975.0,58.3922,58.4382,58.3001,58.4106,169975.0
2020-02-05 09:30:00,64.59,64.69,64.3,64.39,77558.0,59.4788,59.5709,59.2117,59.2946,77558.0
2020-02-05 09:40:00,64.32,64.5,64.23,64.38,55423.0,59.2301,59.3959,59.1473,59.2854,55423.0
2020-02-05 09:50:00,64.38,64.59,64.34,64.55,79136.0,59.2854,59.4788,59.2486,59.4419,79136.0
2020-02-05 10:00:00,64.53,64.72,64.53,64.63,28715.0,59.4235,59.5985,59.4235,59.5156,28715.0
2020-02-05 10:10:00,64.64,64.69,64.5,64.51,24783.0,59.5248,59.5709,59.3959,59.4051,24783.0
2020-02-05 10:20:00,64.49,64.68,64.45,64.59,73627.0,59.3867,59.5617,59.3499,59.4788,73627.0
2020-02-05 10:30:00,64.59,64.68,64.53,64.59,36834.0,59.4788,59.5617,59.4235,59.4788,36834.0
2020-02-05 10:40:00,64.59,64.64,64.52,64.62,25985.0,59.4788,59.5248,59.4143,59.5064,25985.0
2020-02-05 10:50:00,64.61,64.67,64.56,64.59,27541.0,59.4972,59.5525,59.4512,59.4788,27541.0
2020-02-05 11:00:00,64.6,64.76,64.58,64.76,28130.0,59.488,59.6353,59.4696,59.6353,28130.0
2020-02-05 11:10:00,64.75,64.82,64.74,64.76,23633.0,59.6261,59.6906,59.6169,59.6353,23633.0
2020-02-05 11:20:00,64.76,64.88,64.72,64.82,41508.0,59.6353,59.7458,59.5985,59.6906,41508.0
2020-02-05 11:30:00,64.83,64.83,64.73,64.81,33386.0,59.6998,59.6998,59.6077,59.6814,33386.0
2020-02-05 11:40:00,64.8,64.81,64.64,64.7,48061.0,59.6722,59.6814,59.5248,59.5801,48061.0
2020-02-05 11:50:00,64.7,64.83,64.69,64.82,37256.0,59.5801,59.6998,59.5709,59.6906,37256.0
2020-02-05 12:00:00,64.82,64.86,64.77,64.84,17415.0,59.6906,59.7274,59.6445,59.709,17415.0
2020-02-05 12:10:00,64.85,64.89,64.82,64.87,24476.0,59.7182,59.755,59.6906,59.7366,24476.0
2020-02-05 12:20:00,64.86,64.91,64.84,64.87,27343.0,59.7274,59.7735,59.709,59.7366,27343.0
2020-02-05 12:30:00,64.87,64.92,64.86,64.91,44212.0,59.7366,59.7827,59.7274,59.7735,44212.0
2020-02-05 12:40:00,64.9,64.93,64.88,64.93,19182.0,59.7643,59.7919,59.7458,59.7919,19182.0
2020-02-05 12:50:00,64.92,64.95,64.77,64.79,30324.0,59.7827,59.8103,59.6445,59.663,30324.0
2020-02-05 13:00:00,64.79,64.8,64.7,64.74,26490.0,59.663,59.6722,59.5801,59.6169,26490.0
2020-02-05 13:10:00,64.74,64.8,64.74,64.78,42180.0,59.6169,59.6722,59.6169,59.6537,42180.0
2020-02-05 13:20:00,64.79,64.89,64.78,64.87,34635.0,59.663,59.755,59.6537,59.7366,34635.0
2020-02-05 13:30:00,64.87,64.9,64.79,64.8,56069.0,59.7366,59.7643,59.663,59.6722,56069.0
2020-02-05 13:40:00,64.78,64.83,64.75,64.81,18649.0,59.6537,59.6998,59.6261,59.6814,18649.0
2020-02-05 13:50:00,64.8,64.8,64.68,64.68,19512.0,59.6722,59.6722,59.5617,59.5617,19512.0
2020-02-05 14:00:00,64.68,64.75,64.67,64.7,24838.0,59.5617,59.6261,59.5525,59.5801,24838.0
2020-02-05 14:10:00,64.71,64.91,64.71,64.91,41638.0,59.5893,59.7735,59.5893,59.7735,41638.0
2020-02-05 14:20:00,64.91,64.97,64.9,64.97,36371.0,59.7735,59.8287,59.7643,59.8287,36371.0
2020-02-05 14:30:00,64.97,64.97,64.85,64.91,106325.0,59.8287,59.8287,59.7182,59.7735,106325.0
2020-02-05 14:40:00,64.92,64.97,64.87,64.95,32795.0,59.7827,59.8287,59.7366,59.8103,32795.0
2020-02-05 14:50:00,64.96,65.07,64.96,65.02,115802.0,59.8195,59.9208,59.8195,59.8748,115802.0
2020-02-05 15:00:00,65.0,65.14,65.0,65.11,62054.0,59.8563,59.9853,59.8563,59.9576,62054.0
2020-02-05 15:10:00,65.12,65.15,65.06,65.09,96185.0,59.9668,59.9945,59.9116,59.9392,96185.0
2020-02-05 15:20:00,65.08,65.11,64.98,65.06,78661.0,59.93,59.9576,59.8379,59.9116,78661.0
2020-02-05 15:30:00,65.06,65.17,65.0,65.09,113480.0,59.9116,60.0129,59.8563,59.9392,113480.0
2020-02-05 15:40:00,65.09,65.13,64.97,65.0,144299.0,59.9392,59.9761,59.8287,59.8563,144299.0
2020-02-05 15:50:00,64.99,65.06,64.89,64.99,396307.0,59.8471,59.9116,59.755,59.8471,396307.0
2020-02-06 09:30:00,67.05,69.72,66.97,68.76,585607.0,61.7441,64.2028,61.6704,63.3188,585607.0
2020-02-06 09:40:00,68.76,69.21,68.67,69.03,403978.0,63.3188,63.7332,63.2359,63.5674,403978.0
2020-02-06 09:50:00,69.03,70.63,68.97,70.6,423979.0,63.5674,65.0408,63.5122,65.0132,423979.0
2020-02-06 10:00:00,70.62,70.64,69.73,69.75,208821.0,65.0316,65.05,64.212,64.2305,208821.0
2020-02-06 10:10:00,69.77,69.92,69.4,69.41,214051.0,64.2489,64.387,63.9082,63.9174,214051.0
2020-02-06 10:20:00,69.41,69.77,69.38,69.67,207835.0,63.9174,64.2489,63.8897,64.1568,207835.0
2020-02-06 10:30:00,69.66,69.78,69.5,69.51,108147.0,64.1476,64.2581,64.0002,64.0094,108147.0
2020-02-06 10:40:00,69.53,69.72,69.45,69.68,128426.0,64.0279,64.2028,63.9542,64.166,128426.0
2020-02-06 10:50:00,69.69,70.05,69.68,69.94,155411.0,64.1752,64.5067,64.166,64.4054,155411.0
2020-02-06 11:00:00,69.94,70.14,69.83,70.13,108177.0,64.4054,64.5896,64.3041,64.5804,108177.0
2020-02-06 11:10:00,70.13,70.18,70.01,70.14,63753.0,64.5804,64.6264,64.4699,64.5896,63753.0
2020-02-06 11:20:00,70.13,70.37,70.08,70.36,80288.0,64.5804,64.8014,64.5343,64.7922,80288.0
2020-02-06 11:30:00,70.38,70.56,70.3,70.53,100522.0,64.8106,64.9764,64.7369,64.9487,100522.0
2020-02-06 11:40:00,70.52,70.66,70.44,70.47,125728.0,64.9395,65.0684,64.8659,64.8935,125728.0
2020-02-06 11:50:00,70.48,70.63,70.45,70.57,83491.0,64.9027,65.0408,64.8751,64.9856,83491.0
2020-02-06 12:00:00,70.58,70.67,70.48,70.66,150569.0,64.9948,65.0777,64.9027,65.0684,150569.0
2020-02-06 12:10:00,70.66,70.72,70.56,70.72,53460.0,65.0684,65.1237,64.9764,65.1237,53460.0
2020-02-06 12:20:00,70.74,70.77,70.68,70.71,65197.0,65.1421,65.1697,65.0869,65.1145,65197.0
2020-02-06 12:30:00,70.72,70.81,70.67,70.73,81381.0,65.1237,65.2066,65.0777,65.1329,81381.0
2020-02-06 12:40:00,70.72,70.83,70.68,70.83,51080.0,65.1237,65.225,65.0869,65.225,51080.0
2020-02-06 12:50:00,70.82,70.97,70.81,70.97,51653.0,65.2158,65.3539,65.2066,65.3539,51653.0
2020-02-06 13:00:00,70.97,70.97,70.74,70.8,56998.0,65.3539,65.3539,65.1421,65.1974,56998.0
2020-02-06 13:10:00,70.81,70.93,70.73,70.92,41211.0,65.2066,65.3171,65.1329,65.3079,41211.0
2020-02-06 13:20:00,70.91,70.92,70.84,70.88,34145.0,65.2987,65.3079,65.2342,65.271,34145.0
2020-02-06 13:30:00,70.86,70.95,70.65,70.77,70472.0,65.2526,65.3355,65.0592,65.1697,70472.0
2020-02-06 13:40:00,70.77,70.81,70.69,70.74,56399.0,65.1697,65.2066,65.0961,65.1421,56399.0
2020-02-06 13:50:00,70.74,70.95,70.71,70.95,48601.0,65.1421,65.3355,65.1145,65.3355,48601.0
2020-02-06 14:00:00,70.95,70.98,70.87,70.94,62787.0,65.3355,65.3631,65.2618,65.3263,62787.0
2020-02-06 14:10:00,70.95,70.95,70.88,70.92,54328.0,65.3355,65.3355,65.271,65.3079,54328.0
2020-02-06 14:20:00,70.92,70.95,70.69,70.76,95673.0,65.3079,65.3355,65.0961,65.1605,95673.0
2020-02-06 14:30:00,70.75,70.93,70.75,70.83,50536.0,65.1513,65.3171,65.1513,65.225,50536.0
2020-02-06 14:40:00,70.84,70.92,70.8,70.9,48483.0,65.2342,65.3079,65.1974,65.2895,48483.0
2020-02-06 14:50:00,70.91,70.96,70.66,70.67,147102.0,65.2987,65.3447,65.0684,65.0777,147102.0
2020-02-06 15:00:00,70.67,70.82,70.62,70.73,77054.0,65.0777,65.2158,65.0316,65.1329,77054.0
2020-02-06 15:10:00,70.72,70.94,70.62,70.93,111140.0,65.1237,65.3263,65.0316,65.3171,111140.0
2020-02-06 15:20:00,70.92,71.16,70.91,71.05,106515.0,65.3079,65.5289,65.2987,65.4276,106515.0
2020-02-06 15:30:00,71.05,71.29,71.03,71.25,218292.0,65.4276,65.6486,65.4092,65.6118,218292.0
2020-02-06 15:40:00,71.25,71.37,71.24,71.3,197781.0,65.6118,65.7223,65.6025,65.6578,197781.0
2020-02-06 15:50:00,71.31,71.48,71.22,71.37,661355.0,65.667,65.8236,65.5841,65.7223,661355.0
2020-02-07 09:30:00,70.58,70.99,69.48,69.86,487013.0,64.9948,65.3723,63.9818,64.3318,487013.0
2020-02-07 09:40:00,69.88,70.06,69.81,69.87,296563.0,64.3502,64.5159,64.2857,64.341,296563.0
2020-02-07 09:50:00,69.88,69.88,69.55,69.61,182631.0,64.3502,64.3502,64.0463,64.1015,182631.0
2020-02-07 10:00:00,69.61,69.71,69.23,69.61,105304.0,64.1015,64.1936,63.7516,64.1015,105304.0
2020-02-07 10:10:00,69.62,69.72,69.61,69.63,98943.0,64.1107,64.2028,64.1015,64.12,98943.0
2020-02-07 10:20:00,69.63,69.7,69.24,69.25,149426.0,64.12,64.1844,63.7608,63.77,149426.0
2020-02-07 10:30:00,69.25,69.28,68.86,68.87,169104.0,63.77,63.7976,63.4109,63.4201,169104.0
2020-02-07 10:40:00,68.86,68.89,68.56,68.56,148531.0,63.4109,63.4385,63.1346,63.1346,148531.0
2020-02-07 10:50:00,68.57,68.86,68.55,68.84,333267.0,63.1438,63.4109,63.1254,63.3925,333267.0
2020-02-07 11:00:00,68.84,68.96,68.76,68.91,99685.0,63.3925,63.503,63.3188,63.4569,99685.0
2020-02-07 11:10:00,68.9,69.08,68.89,69.05,76465.0,63.4477,63.6135,63.4385,63.5858,76465.0
2020-02-07 11:20:00,69.04,69.39,69.04,69.34,138179.0,63.5766,63.8989,63.5766,63.8529,138179.0
2020-02-07 11:30:00,69.35,69.53,69.25,69.26,124771.0,63.8621,64.0279,63.77,63.7792,124771.0
2020-02-07 11:40:00,69.28,69.37,69.12,69.12,103698.0,63.7976,63.8805,63.6503,63.6503,103698.0
2020-02-07 11:50:00,69.12,69.23,68.98,68.99,195567.0,63.6503,63.7516,63.5214,63.5306,195567.0
2020-02-07 12:00:00,68.98,69.08,68.89,69.05,193597.0,63.5214,63.6135,63.4385,63.5858,193597.0
2020-02-07 12:10:00,69.06,69.14,69.04,69.09,36893.0,63.5951,63.6687,63.5766,63.6227,36893.0
2020-02-07 12:20:00,69.09,69.16,69.09,69.14,28956.0,63.6227,63.6871,63.6227,63.6687,28956.0
2020-02-07 12:30:00,69.14,69.17,69.06,69.12,37698.0,63.6687,63.6964,63.5951,63.6503,37698.0
2020-02-07 12:40:00,69.12,69.23,69.09,69.23,36311.0,63.6503,63.7516,63.6227,63.7516,36311.0
2020-02-07 12:50:00,69.23,69.26,69.19,69.25,96234.0,63.7516,63.7792,63.7148,63.77,96234.0
2020-02-07 13:00:00,69.25,69.26,69.17,69.23,116084.0,63.77,63.7792,63.6964,63.7516,116084.0
2020-02-07 13:10:00,69.23,69.26,69.2,69.25,81622.0,63.7516,63.7792,63.724,63.77,81622.0
2020-02-07 13:20:00,69.25,69.41,69.23,69.35,103809.0,63.77,63.9174,63.7516,63.8621,103809.0
2020-02-07 13:30:00,69.34,69.49,69.28,69.28,213642.0,63.8529,63.991,63.7976,63.7976,213642.0
2020-02-07 13:40:00,69.29,69.33,69.23,69.24,93235.0,63.8069,63.8437,63.7516,63.7608,93235.0
2020-02-07 13:50:00,69.24,69.45,69.19,69.43,82177.0,63.7608,63.9542,63.7148,63.9358,82177.0
2020-02-07 14:00:00,69.43,69.53,69.32,69.45,247098.0,63.9358,64.0279,63.8345,63.9542,247098.0
2020-02-07 14:10:00,69.45,69.54,69.31,69.48,65965.0,63.9542,64.0371,63.8253,63.9818,65965.0
2020-02-07 14:20:00,69.48,69.52,69.31,69.46,105880.0,63.9818,64.0187,63.8253,63.9634,105880.0
2020-02-07 14:30:00,69.45,69.64,69.44,69.64,75577.0,63.9542,64.1292,63.945,64.1292,75577.0
2020-02-07 14:40:00,69.63,69.71,69.58,69.69,63612.0,64.12,64.1936,64.0739,64.1752,63612.0
2020-02-07 14:50:00,69.7,69.7,69.5,69.61,87502.0,64.1844,64.1844,64.0002,64.1015,87502.0
2020-02-07 15:00:00,69.6,69.7,69.59,69.7,115662.0,64.0923,64.1844,64.0831,64.1844,115662.0
2020-02-07 15:10:00,69.69,69.73,69.64,69.68,197787.0,64.1752,64.212,64.1292,64.166,197787.0
2020-02-07 15:20:00,69.68,69.71,69.56,69.63,134352.0,64.166,64.1936,64.0555,64.12,134352.0
2020-02-07 15:30:00,69.63,69.8,69.62,69.68,276887.0,64.12,64.2765,64.1107,64.166,276887.0
2020-02-07 15:40:00,69.67,69.84,69.62,69.68,331811.0,64.1568,64.3133,64.1107,64.166,331811.0
2020-02-07 15:50:00,69.69,69.72,69.51,69.58,683509.0,64.1752,64.2028,64.0094,64.0739,683509.0
2020-02-10 09:30:00,68.89,69.39,68.59,69.39,219354.0,63.4385,63.8989,63.1622,63.8989,219354.0
2020-02-10 09:40:00,69.39,69.41,69.0,69.14,103802.0,63.8989,63.9174,63.5398,63.6687,103802.0
2020-02-10 09:50:00,69.14,69.28,69.08,69.19,74310.0,63.6687,63.7976,63.6135,63.7148,74310.0
2020-02-10 10:00:00,69.18,69.32,69.15,69.25,127508.0,63.7056,63.8345,63.6779,63.77,127508.0
2020-02-10 10:10:00,69.23,69.24,69.11,69.19,138101.0,63.7516,63.7608,63.6411,63.7148,138101.0
2020-02-10 10:20:00,69.18,69.23,69.1,69.17,89336.0,63.7056,63.7516,63.6319,63.6964,89336.0
2020-02-10 10:30:00,69.17,69.19,69.1,69.18,74058.0,63.6964,63.7148,63.6319,63.7056,74058.0
2020-02-10 10:40:00,69.18,69.23,69.09,69.1,35303.0,63.7056,63.7516,63.6227,63.6319,35303.0
2020-02-10 10:50:00,69.09,69.11,68.98,69.07,66901.0,63.6227,63.6411,63.5214,63.6043,66901.0
2020-02-10 11:00:00,69.05,69.06,68.94,69.01,56376.0,63.5858,63.5951,63.4846,63.549,56376.0
2020-02-10 11:10:00,69.01,69.05,68.88,68.95,108939.0,63.549,63.5858,63.4293,63.4938,108939.0
2020-02-10 11:20:00,68.95,69.07,68.93,69.04,69871.0,63.4938,63.6043,63.4753,63.5766,69871.0
2020-02-10 11:30:00,69.04,69.16,69.04,69.11,56538.0,63.5766,63.6871,63.5766,63.6411,56538.0
2020-02-10 11:40:00,69.12,69.31,69.1,69.3,77976.0,63.6503,63.8253,63.6319,63.8161,77976.0
2020-02-10 11:50:00,69.3,69.39,69.26,69.32,57063.0,63.8161,63.8989,63.7792,63.8345,57063.0
2020-02-10 12:00:00,69.31,69.32,69.05,69.06,75906.0,63.8253,63.8345,63.5858,63.5951,75906.0
2020-02-10 12:10:00,69.05,69.17,69.04,69.12,34871.0,63.5858,63.6964,63.5766,63.6503,34871.0
2020-02-10 12:20:00,69.13,69.15,69.09,69.11,25604.0,63.6595,63.6779,63.6227,63.6411,25604.0
2020-02-10 12:30:00,69.12,69.17,69.07,69.13,54576.0,63.6503,63.6964,63.6043,63.6595,54576.0
2020-02-10 12:40:00,69.13,69.18,69.11,69.16,16591.0,63.6595,63.7056,63.6411,63.6871,16591.0
2020-02-10 12:50:00,69.17,69.19,69.12,69.13,17747.0,63.6964,63.7148,63.6503,63.6595,17747.0
2020-02-10 13:00:00,69.12,69.16,69.11,69.15,17521.0,63.6503,63.6871,63.6411,63.6779,17521.0
2020-02-10 13:10:00,69.15,69.18,69.1,69.12,18840.0,63.6779,63.7056,63.6319,63.6503,18840.0
2020-02-10 13:20:00,69.12,69.16,69.11,69.12,20743.0,63.6503,63.6871,63.6411,63.6503,20743.0
2020-02-10 13:30:00,69.12,69.18,69.12,69.15,15554.0,63.6503,63.7056,63.6503,63.6779,15554.0
2020-02-10 13:40:00,69.16,69.16,69.12,69.15,19621.0,63.6871,63.6871,63.6503,63.6779,19621.0
2020-02-10 13:50:00,69.15,69.17,69.12,69.13,20704.0,63.6779,63.6964,63.6503,63.6595,20704.0
2020-02-10 14:00:00,69.12,69.16,69.08,69.16,36718.0,63.6503,63.6871,63.6135,63.6871,36718.0
2020-02-10 14:10:00,69.16,69.17,69.14,69.14,18216.0,63.6871,63.6964,63.6687,63.6687,18216.0
2020-02-10 14:20:00,69.14,69.18,69.13,69.15,21285.0,63.6687,63.7056,63.6595,63.6779,21285.0
2020-02-10 14:30:00,69.15,69.19,69.13,69.19,24182.0,63.6779,63.7148,63.6595,63.7148,24182.0
2020-02-10 14:40:00,69.19,69.25,69.17,69.25,27985.0,63.7148,63.77,63.6964,63.77,27985.0
2020-02-10 14:50:00,69.25,69.27,69.19,69.2,35070.0,63.77,63.7884,63.7148,63.724,35070.0
2020-02-10 15:00:00,69.21,69.3,69.2,69.28,30601.0,63.7332,63.8161,63.724,63.7976,30601.0
2020-02-10 15:10:00,69.27,69.35,69.27,69.27,40685.0,63.7884,63.8621,63.7884,63.7884,40685.0
2020-02-10 15:20:00,69.28,69.41,69.27,69.39,34861.0,63.7976,63.9174,63.7884,63.8989,34861.0
2020-02-10 15:30:00,69.39,69.47,69.35,69.43,53439.0,63.8989,63.9726,63.8621,63.9358,53439.0
2020-02-10 15:40:00,69.43,69.47,69.37,69.39,78433.0,63.9358,63.9726,63.8805,63.8989,78433.0
2020-02-10 15:50:00,69.38,69.4,69.27,69.38,166462.0,63.8897,63.9082,63.7884,63.8897,166462.0
2020-02-11 09:30:00,69.46,69.46,68.91,69.0,123372.0,63.9634,63.9634,63.4569,63.5398,123372.0
2020-02-11 09:40:00,68.98,69.17,68.96,69.11,41435.0,63.5214,63.6964,63.503,63.6411,41435.0
2020-02-11 09:50:00,69.12,69.13,68.89,68.89,74836.0,63.6503,63.6595,63.4385,63.4385,74836.0
2020-02-11 10:00:00,68.9,69.03,68.9,68.99,63863.0,63.4477,63.5674,63.4477,63.5306,63863.0
2020-02-11 10:10:00,69.0,69.09,68.98,69.05,18986.0,63.5398,63.6227,63.5214,63.5858,18986.0
2020-02-11 10:20:00,69.06,69.22,69.06,69.15,56748.0,63.5951,63.7424,63.5951,63.6779,56748.0
2020-02-11 10:30:00,69.15,69.26,69.13,69.19,24385.0,63.6779,63.7792,63.6595,63.7148,24385.0
2020-02-11 10:40:00,69.21,69.28,69.09,69.09,42986.0,63.7332,63.7976,63.6227,63.6227,42986.0
2020-02-11 10:50:00,69.09,69.15,68.97,68.98,54828.0,63.6227,63.6779,63.5122,63.5214,54828.0
2020-02-11 11:00:00,68.98,68.99,68.84,68.85,103935.0,63.5214,63.5306,63.3925,63.4017,103935.0
2020-02-11 11:10:00,68.84,68.88,68.77,68.86,28571.0,63.3925,63.4293,63.328,63.4109,28571.0
2020-02-11 11:20:00,68.86,68.95,68.86,68.93,18653.0,63.4109,63.4938,63.4109,63.4753,18653.0
2020-02-11 11:30:00,68.92,68.92,68.76,68.8,42502.0,63.4661,63.4661,63.3188,63.3556,42502.0
2020-02-11 11:40:00,68.8,68.93,68.77,68.78,37868.0,63.3556,63.4753,63.328,63.3372,37868.0
2020-02-11 11:50:00,68.78,68.94,68.78,68.9,23562.0,63.3372,63.4846,63.3372,63.4477,23562.0
2020-02-11 12:00:00,68.89,68.93,68.79,68.83,23493.0,63.4385,63.4753,63.3464,63.3833,23493.0
2020-02-11 12:10:00,68.83,68.96,68.82,68.96,14192.0,63.3833,63.503,63.374,63.503,14192.0
2020-02-11 12:20:00,68.94,68.97,68.9,68.95,34179.0,63.4846,63.5122,63.4477,63.4938,34179.0
2020-02-11 12:30:00,68.95,68.96,68.92,68.95,12164.0,63.4938,63.503,63.4661,63.4938,12164.0
2020-02-11 12:40:00,68.95,68.97,68.89,68.95,68772.0,63.4938,63.5122,63.4385,63.4938,68772.0
2020-02-11 12:50:00,68.96,69.02,68.93,69.01,34285.0,63.503,63.5582,63.4753,63.549,34285.0
2020-02-11 13:00:00,69.01,69.04,68.98,69.0,12744.0,63.549,63.5766,63.5214,63.5398,12744.0
2020-02-11 13:10:00,69.0,69.01,68.96,69.0,21287.0,63.5398,63.549,63.503,63.5398,21287.0
2020-02-11 13:20:00,69.0,69.0,68.94,68.99,28331.0,63.5398,63.5398,63.4846,63.5306,28331.0
2020-02-11 13:30:00,68.99,69.03,68.98,69.0,23886.0,63.5306,63.5674,63.5214,63.5398,23886.0
2020-02-11 13:40:00,69.0,69.06,69.0,69.01,11917.0,63.5398,63.5951,63.5398,63.549,11917.0
2020-02-11 13:50:00,69.02,69.06,68.97,69.05,21819.0,63.5582,63.5951,63.5122,63.5858,21819.0
2020-02-11 14:00:00,69.05,69.05,68.96,69.05,35833.0,63.5858,63.5858,63.503,63.5858,35833.0
2020-02-11 14:10:00,69.05,69.1,69.03,69.09,17569.0,63.5858,63.6319,63.5674,63.6227,17569.0
2020-02-11 14:20:00,69.08,69.19,69.07,69.17,23846.0,63.6135,63.7148,63.6043,63.6964,23846.0
2020-02-11 14:30:00,69.19,69.21,69.13,69.19,37139.0,63.7148,63.7332,63.6595,63.7148,37139.0
2020-02-11 14:40:00,69.2,69.22,69.13,69.2,23387.0,63.724,63.7424,63.6595,63.724,23387.0
2020-02-11 14:50:00,69.2,69.23,69.17,69.19,42716.0,63.724,63.7516,63.6964,63.7148,42716.0
2020-02-11 15:00:00,69.18,69.23,69.12,69.13,51394.0,63.7056,63.7516,63.6503,63.6595,51394.0
2020-02-11 15:10:00,69.14,69.16,69.06,69.09,114700.0,63.6687,63.6871,63.5951,63.6227,114700.0
2020-02-11 15:20:00,69.09,69.18,69.09,69.16,52932.0,63.6227,63.7056,63.6227,63.6871,52932.0
2020-02-11 15:30:00,69.15,69.21,69.13,69.18,89036.0,63.6779,63.7332,63.6595,63.7056,89036.0
2020-02-11 15:40:00,69.18,69.28,69.11,69.13,50079.0,63.7056,63.7976,63.6411,63.6595,50079.0
2020-02-11 15:50:00,69.13,69.22,69.09,69.19,177875.0,63.6595,63.7424,63.6227,63.7148,177875.0
2020-02-12 09:30:00,69.53,69.53,69.05,69.15,132471.0,64.0279,64.0279,63.5858,63.6779,132471.0
2020-02-12 09:40:00,69.16,69.27,69.04,69.09,125210.0,63.6871,63.7884,63.5766,63.6227,125210.0
2020-02-12 09:50:00,69.08,69.32,69.08,69.32,113950.0,63.6135,63.8345,63.6135,63.8345,113950.0
2020-02-12 10:00:00,69.32,69.38,69.07,69.2,53812.0,63.8345,63.8897,63.6043,63.724,53812.0
2020-02-12 10:10:00,69.2,69.35,69.17,69.34,47018.0,63.724,63.8621,63.6964,63.8529,47018.0
2020-02-12 10:20:00,69.34,69.59,69.33,69.56,26185.0,63.8529,64.0831,63.8437,64.0555,26185.0
2020-02-12 10:30:00,69.58,69.67,69.46,69.53,74427.0,64.0739,64.1568,63.9634,64.0279,74427.0
2020-02-12 10:40:00,69.52,69.54,69.41,69.45,80300.0,64.0187,64.0371,63.9174,63.9542,80300.0
2020-02-12 10:50:00,69.46,69.54,69.39,69.49,54686.0,63.9634,64.0371,63.8989,63.991,54686.0
2020-02-12 11:00:00,69.48,69.51,69.25,69.25,42212.0,63.9818,64.0094,63.77,63.77,42212.0
2020-02-12 11:10:00,69.26,69.35,69.23,69.26,48320.0,63.7792,63.8621,63.7516,63.7792,48320.0
2020-02-12 11:20:00,69.27,69.43,69.25,69.36,28383.0,63.7884,63.9358,63.77,63.8713,28383.0
2020-02-12 11:30:00,69.37,69.38,69.28,69.28,29491.0,63.8805,63.8897,63.7976,63.7976,29491.0
2020-02-12 11:40:00,69.3,69.35,69.23,69.34,35927.0,63.8161,63.8621,63.7516,63.8529,35927.0
2020-02-12 11:50:00,69.34,69.35,69.29,69.35,20151.0,63.8529,63.8621,63.8069,63.8621,20151.0
2020-02-12 12:00:00,69.35,69.39,69.29,69.31,44472.0,63.8621,63.8989,63.8069,63.8253,44472.0
2020-02-12 12:10:00,69.31,69.36,69.29,69.36,23028.0,63.8253,63.8713,63.8069,63.8713,23028.0
2020-02-12 12:20:00,69.36,69.48,69.36,69.46,25401.0,63.8713,63.9818,63.8713,63.9634,25401.0
2020-02-12 12:30:00,69.45,69.56,69.4,69.55,28927.0,63.9542,64.0555,63.9082,64.0463,28927.0
2020-02-12 12:40:00,69.54,69.6,69.49,69.56,20908.0,64.0371,64.0923,63.991,64.0555,20908.0
2020-02-12 12:50:00,69.56,69.6,69.53,69.59,26153.0,64.0555,64.0923,64.0279,64.0831,26153.0
2020-02-12 13:00:00,69.59,69.6,69.46,69.46,30833.0,64.0831,64.0923,63.9634,63.9634,30833.0
2020-02-12 13:10:00,69.45,69.45,69.31,69.31,42744.0,63.9542,63.9542,63.8253,63.8253,42744.0
2020-02-12 13:20:00,69.31,69.37,69.31,69.37,12801.0,63.8253,63.8805,63.8253,63.8805,12801.0
2020-02-12 13:30:00,69.37,69.4,69.35,69.38,26418.0,63.8805,63.9082,63.8621,63.8897,26418.0
2020-02-12 13:40:00,69.37,69.38,69.25,69.26,22328.0,63.8805,63.8897,63.77,63.7792,22328.0
2020-02-12 13:50:00,69.24,69.29,69.23,69.28,15339.0,63.7608,63.8069,63.7516,63.7976,15339.0
2020-02-12 14:00:00,69.29,69.35,69.27,69.33,25917.0,63.8069,63.8621,63.7884,63.8437,25917.0
2020-02-12 14:10:00,69.34,69.38,69.32,69.38,18452.0,63.8529,63.8897,63.8345,63.8897,18452.0
2020-02-12 14:20:00,69.39,69.44,69.37,69.44,20044.0,63.8989,63.945,63.8805,63.945,20044.0
2020-02-12 14:30:00,69.44,69.54,69.41,69.53,36900.0,63.945,64.0371,63.9174,64.0279,36900.0
2020-02-12 14:40:00,69.53,69.56,69.46,69.54,41499.0,64.0279,64.0555,63.9634,64.0371,41499.0
2020-02-12 14:50:00,69.53,69.58,69.52,69.55,20890.0,64.0279,64.0739,64.0187,64.0463,20890.0
2020-02-12 15:00:00,69.56,69.57,69.53,69.54,35531.0,64.0555,64.0647,64.0279,64.0371,35531.0
2020-02-12 15:10:00,69.54,69.54,69.37,69.37,61858.0,64.0371,64.0371,63.8805,63.8805,61858.0
2020-02-12 15:20:00,69.38,69.4,69.27,69.3,78822.0,63.8897,63.9082,63.7884,63.8161,78822.0
2020-02-12 15:30:00,69.3,69.48,69.29,69.48,70357.0,63.8161,63.9818,63.8069,63.9818,70357.0
2020-02-12 15:40:00,69.47,69.55,69.38,69.48,70064.0,63.9726,64.0463,63.8897,63.9818,70064.0
2020-02-12 15:50:00,69.49,69.51,69.34,69.43,238940.0,63.991,64.0094,63.8529,63.9358,238940.0
2020-02-13 09:30:00,69.26,69.5,68.96,69.39,72469.0,63.7792,64.0002,63.503,63.8989,72469.0
2020-02-13 09:40:00,69.4,69.45,69.23,69.38,40043.0,63.9082,63.9542,63.7516,63.8897,40043.0
2020-02-13 09:50:00,69.38,69.4,69.18,69.18,24566.0,63.8897,63.9082,63.7056,63.7056,24566.0
2020-02-13 10:00:00,69.19,69.21,69.04,69.05,49056.0,63.7148,63.7332,63.5766,63.5858,49056.0
2020-02-13 10:10:00,69.05,69.42,69.04,69.42,81937.0,63.5858,63.9266,63.5766,63.9266,81937.0
2020-02-13 10:20:00,69.39,69.53,69.37,69.51,24669.0,63.8989,64.0279,63.8805,64.0094,24669.0
2020-02-13 10:30:00,69.52,69.56,69.44,69.52,82153.0,64.0187,64.0555,63.945,64.0187,82153.0
2020-02-13 10:40:00,69.53,69.66,69.53,69.63,25567.0,64.0279,64.1476,64.0279,64.12,25567.0
2020-02-13 10:50:00,69.62,69.67,69.56,69.66,45918.0,64.1107,64.1568,64.0555,64.1476,45918.0
2020-02-13 11:00:00,69.65,69.68,69.53,69.55,40229.0,64.1384,64.166,64.0279,64.0463,40229.0
2020-02-13 11:10:00,69.56,69.63,69.54,69.63,31316.0,64.0555,64.12,64.0371,64.12,31316.0
2020-02-13 11:20:00,69.63,69.67,69.6,69.65,29506.0,64.12,64.1568,64.0923,64.1384,29506.0
2020-02-13 11:30:00,69.65,69.7,69.56,69.56,36035.0,64.1384,64.1844,64.0555,64.0555,36035.0
2020-02-13 11:40:00,69.56,69.59,69.4,69.43,37599.0,64.0555,64.0831,63.9082,63.9358,37599.0
2020-02-13 11:50:00,69.42,69.54,69.42,69.52,23129.0,63.9266,64.0371,63.9266,64.0187,23129.0
2020-02-13 12:00:00,69.51,69.63,69.49,69.62,21565.0,64.0094,64.12,63.991,64.1107,21565.0
2020-02-13 12:10:00,69.63,69.65,69.58,69.63,17534.0,64.12,64.1384,64.0739,64.12,17534.0
2020-02-13 12:20:00,69.63,69.66,69.46,69.47,48235.0,64.12,64.1476,63.9634,63.9726,48235.0
2020-02-13 12:30:00,69.47,69.53,69.43,69.43,25351.0,63.9726,64.0279,63.9358,63.9358,25351.0
2020-02-13 12:40:00,69.43,69.54,69.41,69.53,25674.0,63.9358,64.0371,63.9174,64.0279,25674.0
2020-02-13 12:50:00,69.53,69.53,69.43,69.44,21261.0,64.0279,64.0279,63.9358,63.945,21261.0
2020-02-13 13:00:00,69.44,69.46,69.4,69.45,16433.0,63.945,63.9634,63.9082,63.9542,16433.0
2020-02-13 13:10:00,69.44,69.5,69.42,69.47,22892.0,63.945,64.0002,63.9266,63.9726,22892.0
2020-02-13 13:20:00,69.47,69.53,69.46,69.53,18021.0,63.9726,64.0279,63.9634,64.0279,18021.0
2020-02-13 13:30:00,69.52,69.52,69.42,69.44,18686.0,64.0187,64.0187,63.9266,63.945,18686.0
2020-02-13 13:40:00,69.43,69.56,69.43,69.56,23010.0,63.9358,64.0555,63.9358,64.0555,23010.0
2020-02-13 13:50:00,69.56,69.57,69.53,69.55,32330.0,64.0555,64.0647,64.0279,64.0463,32330.0
2020-02-13 14:00:00,69.54,69.62,69.53,69.54,17476.0,64.0371,64.1107,64.0279,64.0371,17476.0
2020-02-13 14:10:00,69.53,69.61,69.52,69.6,26517.0,64.0279,64.1015,64.0187,64.0923,26517.0
2020-02-13 14:20:00,69.6,69.65,69.6,69.62,22227.0,64.0923,64.1384,64.0923,64.1107,22227.0
2020-02-13 14:30:00,69.61,69.65,69.61,69.64,22741.0,64.1015,64.1384,64.1015,64.1292,22741.0
2020-02-13 14:40:00,69.63,69.65,69.6,69.64,26414.0,64.12,64.1384,64.0923,64.1292,26414.0
2020-02-13 14:50:00,69.64,69.69,69.64,69.66,18879.0,64.1292,64.1752,64.1292,64.1476,18879.0
2020-02-13 15:00:00,69.66,69.67,69.56,69.6,28331.0,64.1476,64.1568,64.0555,64.0923,28331.0
2020-02-13 15:10:00,69.61,69.66,69.57,69.65,31691.0,64.1015,64.1476,64.0647,64.1384,31691.0
2020-02-13 15:20:00,69.65,69.66,69.61,69.63,50175.0,64.1384,64.1476,64.1015,64.12,50175.0
2020-02-13 15:30:00,69.63,69.65,69.57,69.58,66962.0,64.12,64.1384,64.0647,64.0739,66962.0
2020-02-13 15:40:00,69.57,69.6,69.49,69.53,46158.0,64.0647,64.0923,63.991,64.0279,46158.0
2020-02-13 15:50:00,69.53,69.61,69.46,69.61,461570.0,64.0279,64.1015,63.9634,64.1015,461570.0
2020-02-14 09:30:00,69.27,69.41,69.02,69.08,50103.0,63.9935,64.1229,63.7626,63.818,50103.0
2020-02-14 09:40:00,69.06,69.11,68.95,68.95,27176.0,63.7995,63.8457,63.6979,63.6979,27176.0
2020-02-14 09:50:00,68.93,69.06,68.93,68.99,10655.0,63.6794,63.7995,63.6794,63.7349,10655.0
2020-02-14 10:00:00,69.0,69.08,68.92,68.94,118588.0,63.7441,63.818,63.6702,63.6887,118588.0
2020-02-14 10:10:00,68.92,68.92,68.57,68.57,46398.0,63.6702,63.6702,63.3469,63.3469,46398.0
2020-02-14 10:20:00,68.57,68.64,68.41,68.41,66947.0,63.3469,63.4115,63.1991,63.1991,66947.0
2020-02-14 10:30:00,68.42,68.51,68.21,68.23,47226.0,63.2083,63.2914,63.0143,63.0328,47226.0
2020-02-14 10:40:00,68.22,68.36,68.08,68.31,81585.0,63.0235,63.1529,62.8942,63.1067,81585.0
2020-02-14 10:50:00,68.31,68.46,68.31,68.43,37540.0,63.1067,63.2452,63.1067,63.2175,37540.0
2020-02-14 11:00:00,68.44,68.48,68.4,68.41,25489.0,63.2268,63.2637,63.1898,63.1991,25489.0
2020-02-14 11:10:00,68.42,68.52,68.39,68.44,26736.0,63.2083,63.3007,63.1806,63.2268,26736.0
2020-02-14 11:20:00,68.44,68.48,68.37,68.39,22793.0,63.2268,63.2637,63.1621,63.1806,22793.0
2020-02-14 11:30:00,68.41,68.42,68.31,68.31,32962.0,63.1991,63.2083,63.1067,63.1067,32962.0
2020-02-14 11:40:00,68.31,68.38,68.28,68.28,32004.0,63.1067,63.1713,63.079,63.079,32004.0
2020-02-14 11:50:00,68.28,68.29,68.24,68.24,33728.0,63.079,63.0882,63.042,63.042,33728.0
2020-02-14 12:00:00,68.24,68.24,68.04,68.09,46989.0,63.042,63.042,62.8572,62.9034,46989.0
2020-02-14 12:10:00,68.09,68.11,68.02,68.03,75124.0,62.9034,62.9219,62.8388,62.848,75124.0
2020-02-14 12:20:00,68.03,68.03,67.88,67.91,46721.0,62.848,62.848,62.7094,62.7371,46721.0
2020-02-14 12:30:00,67.91,68.01,67.91,68.0,46295.0,62.7371,62.8295,62.7371,62.8203,46295.0
2020-02-14 12:40:00,68.0,68.01,67.8,67.84,37438.0,62.8203,62.8295,62.6355,62.6725,37438.0
2020-02-14 12:50:00,67.83,68.04,67.82,67.98,40913.0,62.6632,62.8572,62.654,62.8018,40913.0
2020-02-14 13:00:00,67.98,68.04,67.9,67.95,73590.0,62.8018,62.8572,62.7279,62.7741,73590.0
2020-02-14 13:10:00,67.94,68.04,67.92,67.95,16834.0,62.7649,62.8572,62.7464,62.7741,16834.0
2020-02-14 13:20:00,67.96,68.01,67.92,67.95,40425.0,62.7833,62.8295,62.7464,62.7741,40425.0
2020-02-14 13:30:00,67.95,68.0,67.85,67.86,60658.0,62.7741,62.8203,62.6817,62.6909,60658.0
2020-02-14 13:40:00,67.86,67.93,67.82,67.92,21571.0,62.6909,62.7556,62.654,62.7464,21571.0
2020-02-14 13:50:00,67.93,67.93,67.8,67.86,41980.0,62.7556,62.7556,62.6355,62.6909,41980.0
2020-02-14 14:00:00,67.86,68.02,67.85,67.98,36649.0,62.6909,62.8388,62.6817,62.8018,36649.0
2020-02-14 14:10:00,67.99,68.0,67.85,67.89,43845.0,62.811,62.8203,62.6817,62.7187,43845.0
2020-02-14 14:20:00,67.89,68.09,67.88,68.06,24724.0,62.7187,62.9034,62.7094,62.8757,24724.0
2020-02-14 14:30:00,68.06,68.1,68.0,68.08,71618.0,62.8757,62.9127,62.8203,62.8942,71618.0
2020-02-14 14:40:00,68.07,68.11,68.03,68.05,37597.0,62.885,62.9219,62.848,62.8665,37597.0
2020-02-14 14:50:00,68.04,68.06,67.94,67.98,27506.0,62.8572,62.8757,62.7649,62.8018,27506.0
2020-02-14 15:00:00,67.99,68.07,67.96,68.07,23936.0,62.811,62.885,62.7833,62.885,23936.0
2020-02-14 15:10:00,68.06,68.07,68.01,68.06,30530.0,62.8757,62.885,62.8295,62.8757,30530.0
2020-02-14 15:20:00,68.07,68.19,68.06,68.19,35723.0,62.885,62.9958,62.8757,62.9958,35723.0
2020-02-14 15:30:00,68.19,68.34,68.18,68.32,79046.0,62.9958,63.1344,62.9866,63.1159,79046.0
2020-02-14 15:40:00,68.32,68.36,68.27,68.33,83892.0,63.1159,63.1529,63.0697,63.1251,83892.0
2020-02-14 15:50:00,68.34,68.45,68.3,68.45,231987.0,63.1344,63.236,63.0974,63.236,231987.0
2020-02-18 09:30:00,68.34,69.0,68.08,68.11,71572.0,63.1344,63.7441,62.8942,62.9219,71572.0
2020-02-18 09:40:00,68.2,68.42,68.1,68.37,24765.0,63.0051,63.2083,62.9127,63.1621,24765.0
2020-02-18 09:50:00,68.37,68.46,68.24,68.42,13998.0,63.1621,63.2452,63.042,63.2083,13998.0
2020-02-18 10:00:00,68.45,68.47,68.34,68.43,14607.0,63.236,63.2545,63.1344,63.2175,14607.0
2020-02-18 10:10:00,68.42,68.46,68.35,68.39,13297.0,63.2083,63.2452,63.1436,63.1806,13297.0
2020-02-18 10:20:00,68.41,68.49,68.29,68.29,17608.0,63.1991,63.273,63.0882,63.0882,17608.0
2020-02-18 10:30:00,68.34,68.41,68.31,68.38,12619.0,63.1344,63.1991,63.1067,63.1713,12619.0
2020-02-18 10:40:00,68.36,68.46,68.31,68.42,25722.0,63.1529,63.2452,63.1067,63.2083,25722.0
2020-02-18 10:50:00,68.41,68.43,68.37,68.4,17906.0,63.1991,63.2175,63.1621,63.1898,17906.0
2020-02-18 11:00:00,68.41,68.42,68.31,68.31,13364.0,63.1991,63.2083,63.1067,63.1067,13364.0
2020-02-18 11:10:00,68.31,68.35,68.19,68.19,17394.0,63.1067,63.1436,62.9958,62.9958,17394.0
2020-02-18 11:20:00,68.18,68.21,68.06,68.15,18131.0,62.9866,63.0143,62.8757,62.9589,18131.0
2020-02-18 11:30:00,68.14,68.27,68.14,68.24,26126.0,62.9496,63.0697,62.9496,63.042,26126.0
2020-02-18 11:40:00,68.23,68.23,68.04,68.12,89343.0,63.0328,63.0328,62.8572,62.9311,89343.0
2020-02-18 11:50:00,68.14,68.32,68.13,68.31,26613.0,62.9496,63.1159,62.9404,63.1067,26613.0
2020-02-18 12:00:00,68.31,68.44,68.27,68.39,78493.0,63.1067,63.2268,63.0697,63.1806,78493.0
2020-02-18 12:10:00,68.39,68.48,68.31,68.45,77381.0,63.1806,63.2637,63.1067,63.236,77381.0
2020-02-18 12:20:00,68.45,68.47,68.42,68.46,80581.0,63.236,63.2545,63.2083,63.2452,80581.0
2020-02-18 12:30:00,68.45,68.49,68.44,68.48,39838.0,63.236,63.273,63.2268,63.2637,39838.0
2020-02-18 12:40:00,68.49,68.53,68.46,68.53,86238.0,63.273,63.3099,63.2452,63.3099,86238.0
2020-02-18 12:50:00,68.53,68.53,68.49,68.49,41354.0,63.3099,63.3099,63.273,63.273,41354.0
2020-02-18 13:00:00,68.5,68.67,68.49,68.66,39986.0,63.2822,63.4393,63.273,63.43,39986.0
2020-02-18 13:10:00,68.66,68.76,68.63,68.65,66885.0,63.43,63.5224,63.4023,63.4208,66885.0
2020-02-18 13:20:00,68.65,68.67,68.57,68.59,29382.0,63.4208,63.4393,63.3469,63.3653,29382.0
2020-02-18 13:30:00,68.59,68.73,68.58,68.66,58521.0,63.3653,63.4947,63.3561,63.43,58521.0
2020-02-18 13:40:00,68.65,68.77,68.63,68.71,122773.0,63.4208,63.5316,63.4023,63.4762,122773.0
2020-02-18 13:50:00,68.72,68.77,68.58,68.73,82968.0,63.4854,63.5316,63.3561,63.4947,82968.0
2020-02-18 14:00:00,68.74,68.78,68.72,68.74,44296.0,63.5039,63.5409,63.4854,63.5039,44296.0
2020-02-18 14:10:00,68.75,68.91,68.71,68.91,86530.0,63.5132,63.661,63.4762,63.661,86530.0
2020-02-18 14:20:00,68.91,69.08,68.83,68.9,247757.0,63.661,63.818,63.5871,63.6517,247757.0
2020-02-18 14:30:00,68.91,68.97,68.88,68.97,58157.0,63.661,63.7164,63.6333,63.7164,58157.0
2020-02-18 14:40:00,68.97,69.08,68.95,69.05,71899.0,63.7164,63.818,63.6979,63.7903,71899.0
2020-02-18 14:50:00,69.05,69.16,69.0,69.08,105257.0,63.7903,63.8919,63.7441,63.818,105257.0
2020-02-18 15:00:00,69.12,69.22,69.06,69.17,142009.0,63.855,63.9474,63.7995,63.9012,142009.0
2020-02-18 15:10:00,69.17,69.21,69.11,69.11,78706.0,63.9012,63.9381,63.8457,63.8457,78706.0
2020-02-18 15:20:00,69.12,69.22,69.07,69.21,83685.0,63.855,63.9474,63.8088,63.9381,83685.0
2020-02-18 15:30:00,69.21,69.21,68.99,68.99,87343.0,63.9381,63.9381,63.7349,63.7349,87343.0
2020-02-18 15:40:00,68.99,69.0,68.89,68.89,61977.0,63.7349,63.7441,63.6425,63.6425,61977.0
2020-02-18 15:50:00,68.89,68.91,68.81,68.83,151868.0,63.6425,63.661,63.5686,63.5871,151868.0
2020-02-19 09:30:00,68.37,68.5,67.91,68.01,98978.0,63.1621,63.2822,62.7371,62.8295,98978.0
2020-02-19 09:40:00,68.01,68.48,67.96,68.48,91408.0,62.8295,63.2637,62.7833,63.2637,91408.0
2020-02-19 09:50:00,68.49,68.52,68.31,68.31,46921.0,63.273,63.3007,63.1067,63.1067,46921.0
2020-02-19 10:00:00,68.31,68.42,68.23,68.27,33914.0,63.1067,63.2083,63.0328,63.0697,33914.0
2020-02-19 10:10:00,68.28,68.29,68.11,68.13,50358.0,63.079,63.0882,62.9219,62.9404,50358.0
2020-02-19 10:20:00,68.12,68.18,68.06,68.11,66917.0,62.9311,62.9866,62.8757,62.9219,66917.0
2020-02-19 10:30:00,68.1,68.21,68.1,68.15,56488.0,62.9127,63.0143,62.9127,62.9589,56488.0
2020-02-19 10:40:00,68.15,68.26,68.15,68.24,58438.0,62.9589,63.0605,62.9589,63.042,58438.0
2020-02-19 10:50:00,68.23,68.35,68.23,68.33,54242.0,63.0328,63.1436,63.0328,63.1251,54242.0
2020-02-19 11:00:00,68.34,68.5,68.33,68.49,42748.0,63.1344,63.2822,63.1251,63.273,42748.0
2020-02-19 11:10:00,68.49,68.59,68.48,68.58,51170.0,63.273,63.3653,63.2637,63.3561,51170.0
2020-02-19 11:20:00,68.59,68.68,68.58,68.68,65041.0,63.3653,63.4485,63.3561,63.4485,65041.0
2020-02-19 11:30:00,68.67,68.74,68.61,68.73,99557.0,63.4393,63.5039,63.3838,63.4947,99557.0
2020-02-19 11:40:00,68.73,68.74,68.6,68.73,75512.0,63.4947,63.5039,63.3746,63.4947,75512.0
2020-02-19 11:50:00,68.73,68.76,68.7,68.7,43006.0,63.4947,63.5224,63.467,63.467,43006.0
2020-02-19 12:00:00,68.7,68.8,68.69,68.79,56285.0,63.467,63.5593,63.4577,63.5501,56285.0
2020-02-19 12:10:00,68.79,68.94,68.78,68.93,36871.0,63.5501,63.6887,63.5409,63.6794,36871.0
2020-02-19 12:20:00,68.93,68.99,68.92,68.98,78603.0,63.6794,63.7349,63.6702,63.7256,78603.0
2020-02-19 12:30:00,68.98,69.06,68.96,69.05,49060.0,63.7256,63.7995,63.7072,63.7903,49060.0
2020-02-19 12:40:00,69.06,69.13,69.05,69.08,33671.0,63.7995,63.8642,63.7903,63.818,33671.0
2020-02-19 12:50:00,69.09,69.12,69.0,69.03,71826.0,63.8273,63.855,63.7441,63.7718,71826.0
2020-02-19 13:00:00,69.03,69.09,69.02,69.07,30019.0,63.7718,63.8273,63.7626,63.8088,30019.0
2020-02-19 13:10:00,69.07,69.08,68.99,69.04,71824.0,63.8088,63.818,63.7349,63.7811,71824.0
2020-02-19 13:20:00,69.05,69.18,69.04,69.18,33166.0,63.7903,63.9104,63.7811,63.9104,33166.0
2020-02-19 13:30:00,69.17,69.24,69.15,69.23,81060.0,63.9012,63.9658,63.8827,63.9566,81060.0
2020-02-19 13:40:00,69.24,69.24,69.09,69.1,66341.0,63.9658,63.9658,63.8273,63.8365,66341.0
2020-02-19 13:50:00,69.09,69.15,69.04,69.06,58839.0,63.8273,63.8827,63.7811,63.7995,58839.0
2020-02-19 14:00:00,69.05,69.08,68.96,69.06,39047.0,63.7903,63.818,63.7072,63.7995,39047.0
2020-02-19 14:10:00,69.06,69.06,68.9,68.92,56256.0,63.7995,63.7995,63.6517,63.6702,56256.0
2020-02-19 14:20:00,68.91,68.96,68.89,68.95,45594.0,63.661,63.7072,63.6425,63.6979,45594.0
2020-02-19 14:30:00,68.95,68.99,68.95,68.98,44113.0,63.6979,63.7349,63.6979,63.7256,44113.0
2020-02-19 14:40:00,68.97,69.05,68.97,69.03,30155.0,63.7164,63.7903,63.7164,63.7718,30155.0
2020-02-19 14:50:00,69.03,69.05,69.03,69.03,50147.0,63.7718,63.7903,63.7718,63.7718,50147.0
2020-02-19 15:00:00,69.04,69.05,68.84,68.86,76253.0,63.7811,63.7903,63.5963,63.6148,76253.0
2020-02-19 15:10:00,68.86,68.88,68.77,68.84,65340.0,63.6148,63.6333,63.5316,63.5963,65340.0
2020-02-19 15:20:00,68.83,68.83,68.74,68.76,53768.0,63.5871,63.5871,63.5039,63.5224,53768.0
2020-02-19 15:30:00,68.76,69.01,68.75,69.0,69986.0,63.5224,63.7534,63.5132,63.7441,69986.0
2020-02-19 15:40:00,69.0,69.08,68.84,68.86,132170.0,63.7441,63.818,63.5963,63.6148,132170.0
2020-02-19 15:50:00,68.87,69.0,68.86,68.88,128353.0,63.624,63.7441,63.6148,63.6333,128353.0
2020-02-20 09:30:00,68.56,68.73,68.4,68.65,118875.0,63.3376,63.4947,63.1898,63.4208,118875.0
2020-02-20 09:40:00,68.65,69.03,68.56,68.99,74774.0,63.4208,63.7718,63.3376,63.7349,74774.0
2020-02-20 09:50:00,69.0,69.36,68.98,69.35,69403.0,63.7441,64.0767,63.7256,64.0675,69403.0
2020-02-20 10:00:00,69.34,69.41,69.17,69.17,81867.0,64.0582,64.1229,63.9012,63.9012,81867.0
2020-02-20 10:10:00,69.18,69.24,69.06,69.17,55364.0,63.9104,63.9658,63.7995,63.9012,55364.0
2020-02-20 10:20:00,69.17,69.4,69.14,69.38,37456.0,63.9012,64.1136,63.8734,64.0952,37456.0
2020-02-20 10:30:00,69.38,69.43,69.19,69.22,62013.0,64.0952,64.1414,63.9196,63.9474,62013.0
2020-02-20 10:40:00,69.23,69.29,69.14,69.22,35255.0,63.9566,64.012,63.8734,63.9474,35255.0
2020-02-20 10:50:00,69.22,69.26,69.1,69.15,54388.0,63.9474,63.9843,63.8365,63.8827,54388.0
2020-02-20 11:00:00,69.16,69.18,69.02,69.04,98602.0,63.8919,63.9104,63.7626,63.7811,98602.0
2020-02-20 11:10:00,69.04,69.04,68.8,68.84,54465.0,63.7811,63.7811,63.5593,63.5963,54465.0
2020-02-20 11:20:00,68.84,68.87,68.61,68.61,53476.0,63.5963,63.624,63.3838,63.3838,53476.0
2020-02-20 11:30:00,68.62,68.68,68.18,68.46,69634.0,63.3931,63.4485,62.9866,63.2452,69634.0
2020-02-20 11:40:00,68.47,68.6,68.4,68.46,40214.0,63.2545,63.3746,63.1898,63.2452,40214.0
2020-02-20 11:50:00,68.5,68.68,68.47,68.55,40081.0,63.2822,63.4485,63.2545,63.3284,40081.0
2020-02-20 12:00:00,68.53,68.56,68.47,68.49,43214.0,63.3099,63.3376,63.2545,63.273,43214.0
2020-02-20 12:10:00,68.49,68.71,68.49,68.68,45448.0,63.273,63.4762,63.273,63.4485,45448.0
2020-02-20 12:20:00,68.68,68.8,68.62,68.66,94027.0,63.4485,63.5593,63.3931,63.43,94027.0
2020-02-20 12:30:00,68.66,68.71,68.56,68.7,63487.0,63.43,63.4762,63.3376,63.467,63487.0
2020-02-20 12:40:00,68.7,68.83,68.68,68.8,42823.0,63.467,63.5871,63.4485,63.5593,42823.0
2020-02-20 12:50:00,68.79,68.96,68.73,68.96,45136.0,63.5501,63.7072,63.4947,63.7072,45136.0
2020-02-20 13:00:00,68.95,68.95,68.79,68.89,29350.0,63.6979,63.6979,63.5501,63.6425,29350.0
2020-02-20 13:10:00,68.92,69.04,68.91,68.98,30915.0,63.6702,63.7811,63.661,63.7256,30915.0
2020-02-20 13:20:00,68.99,69.08,68.95,69.03,27827.0,63.7349,63.818,63.6979,63.7718,27827.0
2020-02-20 13:30:00,69.04,69.1,68.96,69.02,30042.0,63.7811,63.8365,63.7072,63.7626,30042.0
2020-02-20 13:40:00,69.03,69.11,69.0,69.03,46572.0,63.7718,63.8457,63.7441,63.7718,46572.0
2020-02-20 13:50:00,69.02,69.12,69.02,69.04,34643.0,63.7626,63.855,63.7626,63.7811,34643.0
2020-02-20 14:00:00,69.06,69.25,69.06,69.19,51954.0,63.7995,63.9751,63.7995,63.9196,51954.0
2020-02-20 14:10:00,69.2,69.28,69.18,69.2,31148.0,63.9289,64.0028,63.9104,63.9289,31148.0
2020-02-20 14:20:00,69.21,69.26,69.15,69.2,43737.0,63.9381,63.9843,63.8827,63.9289,43737.0
2020-02-20 14:30:00,69.2,69.35,69.17,69.33,79425.0,63.9289,64.0675,63.9012,64.049,79425.0
2020-02-20 14:40:00,69.32,69.37,69.28,69.3,63254.0,64.0397,64.0859,64.0028,64.0213,63254.0
2020-02-20 14:50:00,69.31,69.33,69.22,69.27,275244.0,64.0305,64.049,63.9474,63.9935,275244.0
2020-02-20 15:00:00,69.26,69.4,69.24,69.4,103019.0,63.9843,64.1136,63.9658,64.1136,103019.0
2020-02-20 15:10:00,69.4,69.6,69.36,69.59,154609.0,64.1136,64.2984,64.0767,64.2892,154609.0
2020-02-20 15:20:00,69.58,69.64,69.55,69.59,99945.0,64.2799,64.3354,64.2522,64.2892,99945.0
2020-02-20 15:30:00,69.59,69.74,69.58,69.67,167319.0,64.2892,64.4277,64.2799,64.3631,167319.0
2020-02-20 15:40:00,69.7,69.74,69.58,69.69,199400.0,64.3908,64.4277,64.2799,64.3816,199400.0
2020-02-20 15:50:00,69.68,69.68,69.49,69.57,152809.0,64.3723,64.3723,64.1968,64.2707,152809.0
2020-02-21 09:30:00,69.13,69.63,68.8,69.53,282520.0,63.8642,64.3261,63.5593,64.2337,282520.0
2020-02-21 09:40:00,69.5,69.5,69.14,69.2,101565.0,64.206,64.206,63.8734,63.9289,101565.0
2020-02-21 09:50:00,69.2,69.37,69.06,69.07,92889.0,63.9289,64.0859,63.7995,63.8088,92889.0
2020-02-21 10:00:00,69.07,69.25,69.01,69.2,67149.0,63.8088,63.9751,63.7534,63.9289,67149.0
2020-02-21 10:10:00,69.2,69.24,68.97,69.24,79162.0,63.9289,63.9658,63.7164,63.9658,79162.0
2020-02-21 10:20:00,69.26,69.64,69.26,69.59,62217.0,63.9843,64.3354,63.9843,64.2892,62217.0
2020-02-21 10:30:00,69.59,69.68,69.52,69.63,69070.0,64.2892,64.3723,64.2245,64.3261,69070.0
2020-02-21 10:40:00,69.61,69.61,69.49,69.58,50721.0,64.3076,64.3076,64.1968,64.2799,50721.0
2020-02-21 10:50:00,69.58,69.67,69.54,69.62,46383.0,64.2799,64.3631,64.243,64.3169,46383.0
2020-02-21 11:00:00,69.64,69.68,69.58,69.58,49022.0,64.3354,64.3723,64.2799,64.2799,49022.0
2020-02-21 11:10:00,69.59,69.61,69.4,69.42,27840.0,64.2892,64.3076,64.1136,64.1321,27840.0
2020-02-21 11:20:00,69.42,69.65,69.4,69.65,37667.0,64.1321,64.3446,64.1136,64.3446,37667.0
2020-02-21 11:30:00,69.66,69.74,69.66,69.73,40135.0,64.3538,64.4277,64.3538,64.4185,40135.0
2020-02-21 11:40:00,69.73,69.76,69.69,69.7,35207.0,64.4185,64.4462,64.3816,64.3908,35207.0
2020-02-21 11:50:00,69.7,69.89,69.7,69.87,48635.0,64.3908,64.5663,64.3908,64.5478,48635.0
2020-02-21 12:00:00,69.86,69.96,69.84,69.95,51609.0,64.5386,64.631,64.5201,64.6217,51609.0
2020-02-21 12:10:00,69.95,69.98,69.9,69.91,141775.0,64.6217,64.6495,64.5756,64.5848,141775.0
2020-02-21 12:20:00,69.9,69.94,69.79,69.94,89108.0,64.5756,64.6125,64.4739,64.6125,89108.0
2020-02-21 12:30:00,69.94,70.08,69.94,70.03,149178.0,64.6125,64.7418,64.6125,64.6957,149178.0
2020-02-21 12:40:00,70.02,70.08,69.88,69.92,79630.0,64.6864,64.7418,64.5571,64.594,79630.0
2020-02-21 12:50:00,69.92,70.03,69.91,70.03,27588.0,64.594,64.6957,64.5848,64.6957,27588.0
2020-02-21 13:00:00,70.03,70.05,70.01,70.01,35978.0,64.6957,64.7141,64.6772,64.6772,35978.0
2020-02-21 13:10:00,70.02,70.03,69.88,69.97,109663.0,64.6864,64.6957,64.5571,64.6402,109663.0
2020-02-21 13:20:00,69.97,70.02,69.87,69.93,61861.0,64.6402,64.6864,64.5478,64.6033,61861.0
2020-02-21 13:30:00,69.93,69.96,69.78,69.89,64360.0,64.6033,64.631,64.4647,64.5663,64360.0
2020-02-21 13:40:00,69.89,69.95,69.82,69.88,79021.0,64.5663,64.6217,64.5017,64.5571,79021.0
2020-02-21 13:50:00,69.87,69.91,69.75,69.9,80182.0,64.5478,64.5848,64.437,64.5756,80182.0
2020-02-21 14:00:00,69.89,69.97,69.87,69.95,115912.0,64.5663,64.6402,64.5478,64.6217,115912.0
2020-02-21 14:10:00,69.95,70.04,69.85,69.9,104475.0,64.6217,64.7049,64.5294,64.5756,104475.0
2020-02-21 14:20:00,69.89,70.03,69.88,70.02,65273.0,64.5663,64.6957,64.5571,64.6864,65273.0
2020-02-21 14:30:00,70.02,70.1,70.0,70.04,72960.0,64.6864,64.7603,64.6679,64.7049,72960.0
2020-02-21 14:40:00,70.03,70.09,70.0,70.01,49935.0,64.6957,64.7511,64.6679,64.6772,49935.0
2020-02-21 14:50:00,70.01,70.1,70.0,70.03,74886.0,64.6772,64.7603,64.6679,64.6957,74886.0
2020-02-21 15:00:00,70.02,70.04,69.97,69.98,118575.0,64.6864,64.7049,64.6402,64.6495,118575.0
2020-02-21 15:10:00,69.98,70.02,69.98,69.98,76371.0,64.6495,64.6864,64.6495,64.6495,76371.0
2020-02-21 15:20:00,69.98,70.04,69.97,70.01,122043.0,64.6495,64.7049,64.6402,64.6772,122043.0
2020-02-21 15:30:00,70.01,70.06,69.89,70.05,148572.0,64.6772,64.7234,64.5663,64.7141,148572.0
2020-02-21 15:40:00,70.06,70.14,70.03,70.13,112788.0,64.7234,64.7973,64.6957,64.788,112788.0
2020-02-21 15:50:00,70.13,70.29,70.08,70.08,315538.0,64.788,64.9359,64.7418,64.7418,315538.0
2020-02-24 09:30:00,68.99,69.88,68.91,69.25,275639.0,63.7349,64.5571,63.661,63.9751,275639.0
2020-02-24 09:40:00,69.19,69.2,68.85,69.02,77114.0,63.9196,63.9289,63.6055,63.7626,77114.0
2020-02-24 09:50:00,69.0,69.08,68.77,68.87,68919.0,63.7441,63.818,63.5316,63.624,68919.0
2020-02-24 10:00:00,68.86,68.91,68.39,68.49,69747.0,63.6148,63.661,63.1806,63.273,69747.0
2020-02-24 10:10:00,68.48,68.69,68.47,68.51,45633.0,63.2637,63.4577,63.2545,63.2914,45633.0
2020-02-24 10:20:00,68.53,68.6,68.45,68.55,46292.0,63.3099,63.3746,63.236,63.3284,46292.0
2020-02-24 10:30:00,68.54,68.74,68.49,68.73,48710.0,63.3192,63.5039,63.273,63.4947,48710.0
2020-02-24 10:40:00,68.73,68.87,68.68,68.87,37681.0,63.4947,63.624,63.4485,63.624,37681.0
2020-02-24 10:50:00,68.88,68.93,68.8,68.83,54181.0,63.6333,63.6794,63.5593,63.5871,54181.0
2020-02-24 11:00:00,68.82,68.86,68.63,68.78,54732.0,63.5778,63.6148,63.4023,63.5409,54732.0
2020-02-24 11:10:00,68.78,68.89,68.71,68.89,54253.0,63.5409,63.6425,63.4762,63.6425,54253.0
2020-02-24 11:20:00,68.89,68.94,68.74,68.74,44303.0,63.6425,63.6887,63.5039,63.5039,44303.0
2020-02-24 11:30:00,68.75,68.79,68.6,68.68,39671.0,63.5132,63.5501,63.3746,63.4485,39671.0
2020-02-24 11:40:00,68.67,68.67,68.41,68.54,64848.0,63.4393,63.4393,63.1991,63.3192,64848.0
2020-02-24 11:50:00,68.55,68.7,68.46,68.58,43925.0,63.3284,63.467,63.2452,63.3561,43925.0
2020-02-24 12:00:00,68.58,68.6,68.41,68.43,44414.0,63.3561,63.3746,63.1991,63.2175,44414.0
2020-02-24 12:10:00,68.42,68.47,68.32,68.42,35166.0,63.2083,63.2545,63.1159,63.2083,35166.0
2020-02-24 12:20:00,68.4,68.43,68.31,68.33,45235.0,63.1898,63.2175,63.1067,63.1251,45235.0
2020-02-24 12:30:00,68.33,68.52,68.27,68.49,41704.0,63.1251,63.3007,63.0697,63.273,41704.0
2020-02-24 12:40:00,68.52,68.56,68.4,68.4,70663.0,63.3007,63.3376,63.1898,63.1898,70663.0
2020-02-24 12:50:00,68.41,68.41,68.23,68.23,33108.0,63.1991,63.1991,63.0328,63.0328,33108.0
2020-02-24 13:00:00,68.23,68.23,68.07,68.07,31968.0,63.0328,63.0328,62.885,62.885,31968.0
2020-02-24 13:10:00,68.07,68.08,67.91,67.95,32563.0,62.885,62.8942,62.7371,62.7741,32563.0
2020-02-24 13:20:00,67.96,68.21,67.95,68.19,43601.0,62.7833,63.0143,62.7741,62.9958,43601.0
2020-02-24 13:30:00,68.19,68.25,68.11,68.16,36712.0,62.9958,63.0512,62.9219,62.9681,36712.0
2020-02-24 13:40:00,68.14,68.17,68.04,68.14,41902.0,62.9496,62.9773,62.8572,62.9496,41902.0
2020-02-24 13:50:00,68.14,68.16,67.96,68.06,36281.0,62.9496,62.9681,62.7833,62.8757,36281.0
2020-02-24 14:00:00,68.06,68.11,67.84,67.87,42212.0,62.8757,62.9219,62.6725,62.7002,42212.0
2020-02-24 14:10:00,67.87,67.9,67.6,67.67,51426.0,62.7002,62.7279,62.4508,62.5154,51426.0
2020-02-24 14:20:00,67.68,68.07,67.67,68.0,65540.0,62.5247,62.885,62.5154,62.8203,65540.0
2020-02-24 14:30:00,68.0,68.04,67.87,67.98,52503.0,62.8203,62.8572,62.7002,62.8018,52503.0
2020-02-24 14:40:00,67.98,67.99,67.91,67.97,61521.0,62.8018,62.811,62.7371,62.7926,61521.0
2020-02-24 14:50:00,67.95,68.16,67.88,68.1,61943.0,62.7741,62.9681,62.7094,62.9127,61943.0
2020-02-24 15:00:00,68.11,68.18,68.06,68.08,65106.0,62.9219,62.9866,62.8757,62.8942,65106.0
2020-02-24 15:10:00,68.08,68.08,67.8,67.84,68761.0,62.8942,62.8942,62.6355,62.6725,68761.0
2020-02-24 15:20:00,67.84,67.97,67.77,67.81,79560.0,62.6725,62.7926,62.6078,62.6448,79560.0
2020-02-24 15:30:00,67.82,67.88,67.68,67.68,106766.0,62.654,62.7094,62.5247,62.5247,106766.0
2020-02-24 15:40:00,67.68,67.85,67.62,67.77,138824.0,62.5247,62.6817,62.4692,62.6078,138824.0
2020-02-24 15:50:00,67.76,67.76,67.39,67.44,510073.0,62.5986,62.5986,62.2568,62.3029,510073.0
2020-02-25 09:30:00,67.56,68.0,66.87,67.15,127767.0,62.4138,62.8203,61.7764,62.035,127767.0
2020-02-25 09:40:00,67.16,67.16,66.54,66.77,66457.0,62.0443,62.0443,61.4715,61.684,66457.0
2020-02-25 09:50:00,66.77,67.05,66.62,66.98,101347.0,61.684,61.9426,61.5454,61.878,101347.0
2020-02-25 10:00:00,66.95,67.15,66.89,67.08,45931.0,61.8503,62.035,61.7948,61.9704,45931.0
2020-02-25 10:10:00,67.08,67.08,66.72,66.75,47612.0,61.9704,61.9704,61.6378,61.6655,47612.0
2020-02-25 10:20:00,66.76,66.79,66.3,66.42,52771.0,61.6747,61.7025,61.2498,61.3606,52771.0
2020-02-25 10:30:00,66.41,66.61,66.37,66.59,33441.0,61.3514,61.5362,61.3144,61.5177,33441.0
2020-02-25 10:40:00,66.56,66.66,66.43,66.43,43071.0,61.49,61.5824,61.3699,61.3699,43071.0
2020-02-25 10:50:00,66.41,66.42,66.14,66.37,31229.0,61.3514,61.3606,61.102,61.3144,31229.0
2020-02-25 11:00:00,66.35,66.47,66.23,66.25,55412.0,61.296,61.4068,61.1851,61.2036,55412.0
2020-02-25 11:10:00,66.28,66.46,66.14,66.25,38872.0,61.2313,61.3976,61.102,61.2036,38872.0
2020-02-25 11:20:00,66.22,66.47,66.14,66.41,38459.0,61.1759,61.4068,61.102,61.3514,38459.0
2020-02-25 11:30:00,66.41,66.49,66.32,66.44,43968.0,61.3514,61.4253,61.2683,61.3791,43968.0
2020-02-25 11:40:00,66.45,66.46,66.21,66.44,38412.0,61.3884,61.3976,61.1666,61.3791,38412.0
2020-02-25 11:50:00,66.42,66.48,66.29,66.35,57467.0,61.3606,61.4161,61.2405,61.296,57467.0
2020-02-25 12:00:00,66.35,66.41,66.19,66.23,32843.0,61.296,61.3514,61.1482,61.1851,32843.0
2020-02-25 12:10:00,66.23,66.32,65.98,65.99,40702.0,61.1851,61.2683,60.9542,60.9634,40702.0
2020-02-25 12:20:00,65.99,66.02,65.9,65.94,36306.0,60.9634,60.9911,60.8802,60.9172,36306.0
2020-02-25 12:30:00,65.93,66.01,65.89,65.92,48461.0,60.908,60.9819,60.871,60.8987,48461.0
2020-02-25 12:40:00,65.91,65.92,65.61,65.64,60332.0,60.8895,60.8987,60.6123,60.6401,60332.0
2020-02-25 12:50:00,65.62,65.8,65.6,65.73,42588.0,60.6216,60.7879,60.6031,60.7232,42588.0
2020-02-25 13:00:00,65.73,65.8,65.62,65.78,95892.0,60.7232,60.7879,60.6216,60.7694,95892.0
2020-02-25 13:10:00,65.78,65.85,65.47,65.5,159162.0,60.7694,60.8341,60.483,60.5107,159162.0
2020-02-25 13:20:00,65.5,65.54,65.34,65.34,48108.0,60.5107,60.5477,60.3629,60.3629,48108.0
2020-02-25 13:30:00,65.34,65.37,65.26,65.31,47842.0,60.3629,60.3906,60.289,60.3352,47842.0
2020-02-25 13:40:00,65.3,65.44,65.28,65.33,43615.0,60.326,60.4553,60.3075,60.3537,43615.0
2020-02-25 13:50:00,65.33,65.48,65.02,65.05,67095.0,60.3537,60.4922,60.0673,60.095,67095.0
2020-02-25 14:00:00,65.04,65.1,64.7,64.76,103969.0,60.0858,60.1412,59.7717,59.8271,103969.0
2020-02-25 14:10:00,64.78,65.01,64.64,64.69,70801.0,59.8456,60.058,59.7162,59.7624,70801.0
2020-02-25 14:20:00,64.67,64.77,64.41,64.53,108537.0,59.7439,59.8363,59.5037,59.6146,108537.0
2020-02-25 14:30:00,64.52,64.57,64.33,64.35,93527.0,59.6054,59.6516,59.4298,59.4483,93527.0
2020-02-25 14:40:00,64.35,64.87,64.35,64.81,113992.0,59.4483,59.9287,59.4483,59.8733,113992.0
2020-02-25 14:50:00,64.82,65.1,64.73,65.02,148439.0,59.8825,60.1412,59.7994,60.0673,148439.0
2020-02-25 15:00:00,65.03,65.28,64.99,65.04,69575.0,60.0765,60.3075,60.0396,60.0858,69575.0
2020-02-25 15:10:00,65.02,65.06,64.69,64.78,63366.0,60.0673,60.1042,59.7624,59.8456,63366.0
2020-02-25 15:20:00,64.78,64.81,64.53,64.65,81666.0,59.8456,59.8733,59.6146,59.7255,81666.0
2020-02-25 15:30:00,64.61,64.63,64.39,64.52,124038.0,59.6885,59.707,59.4853,59.6054,124038.0
2020-02-25 15:40:00,64.52,64.91,64.52,64.72,142447.0,59.6054,59.9657,59.6054,59.7901,142447.0
2020-02-25 15:50:00,64.73,64.81,64.36,64.48,611397.0,59.7994,59.8733,59.4576,59.5684,611397.0
2020-02-26 09:30:00,65.14,65.42,64.86,65.05,235230.0,60.1781,60.4368,59.9195,60.095,235230.0
2020-02-26 09:40:00,65.09,65.59,65.08,65.18,65665.0,60.1319,60.5939,60.1227,60.2151,65665.0
2020-02-26 09:50:00,65.12,65.35,64.97,65.2,164817.0,60.1597,60.3721,60.0211,60.2336,164817.0
2020-02-26 10:00:00,65.2,65.34,65.06,65.34,114034.0,60.2336,60.3629,60.1042,60.3629,114034.0
2020-02-26 10:10:00,65.35,65.76,65.23,65.71,84597.0,60.3721,60.7509,60.2613,60.7047,84597.0
2020-02-26 10:20:00,65.72,65.84,65.56,65.61,156228.0,60.714,60.8248,60.5661,60.6123,156228.0
2020-02-26 10:30:00,65.64,65.79,65.6,65.64,63629.0,60.6401,60.7786,60.6031,60.6401,63629.0
2020-02-26 10:40:00,65.63,65.84,65.56,65.71,72963.0,60.6308,60.8248,60.5661,60.7047,72963.0
2020-02-26 10:50:00,65.72,65.89,65.51,65.52,59993.0,60.714,60.871,60.52,60.5292,59993.0
2020-02-26 11:00:00,65.53,65.6,65.38,65.38,46950.0,60.5384,60.6031,60.3999,60.3999,46950.0
2020-02-26 11:10:00,65.38,65.49,65.28,65.49,32930.0,60.3999,60.5015,60.3075,60.5015,32930.0
2020-02-26 11:20:00,65.5,65.61,65.43,65.45,50157.0,60.5107,60.6123,60.446,60.4645,50157.0
2020-02-26 11:30:00,65.42,65.44,65.14,65.21,59247.0,60.4368,60.4553,60.1781,60.2428,59247.0
2020-02-26 11:40:00,65.19,65.21,64.88,64.9,88862.0,60.2243,60.2428,59.9379,59.9564,88862.0
2020-02-26 11:50:00,64.9,64.91,64.67,64.75,38873.0,59.9564,59.9657,59.7439,59.8178,38873.0
2020-02-26 12:00:00,64.74,64.79,64.32,64.45,35751.0,59.8086,59.8548,59.4206,59.5407,35751.0
2020-02-26 12:10:00,64.43,64.48,64.28,64.48,45291.0,59.5222,59.5684,59.3836,59.5684,45291.0
2020-02-26 12:20:00,64.47,64.59,64.42,64.52,42799.0,59.5592,59.67,59.513,59.6054,42799.0
2020-02-26 12:30:00,64.53,64.69,64.53,64.56,66540.0,59.6146,59.7624,59.6146,59.6423,66540.0
2020-02-26 12:40:00,64.55,64.63,64.44,64.46,56443.0,59.6331,59.707,59.5315,59.5499,56443.0
2020-02-26 12:50:00,64.47,64.53,64.28,64.37,40339.0,59.5592,59.6146,59.3836,59.4668,40339.0
2020-02-26 13:00:00,64.38,64.47,64.26,64.27,30723.0,59.476,59.5592,59.3652,59.3744,30723.0
2020-02-26 13:10:00,64.27,64.33,64.18,64.23,35782.0,59.3744,59.4298,59.2913,59.3375,35782.0
2020-02-26 13:20:00,64.25,64.36,64.22,64.33,56813.0,59.3559,59.4576,59.3282,59.4298,56813.0
2020-02-26 13:30:00,64.32,64.33,63.7,63.72,67838.0,59.4206,59.4298,58.8478,58.8663,67838.0
2020-02-26 13:40:00,63.73,64.02,63.54,63.92,52079.0,58.8755,59.1435,58.7,59.0511,52079.0
2020-02-26 13:50:00,63.9,63.93,63.57,63.57,38478.0,59.0326,59.0603,58.7277,58.7277,38478.0
2020-02-26 14:00:00,63.57,63.79,63.54,63.59,54065.0,58.7277,58.931,58.7,58.7462,54065.0
2020-02-26 14:10:00,63.62,63.76,63.53,63.54,65864.0,58.7739,58.9033,58.6908,58.7,65864.0
2020-02-26 14:20:00,63.54,63.76,63.5,63.62,105508.0,58.7,58.9033,58.6631,58.7739,105508.0
2020-02-26 14:30:00,63.63,63.84,63.53,63.71,60670.0,58.7832,58.9772,58.6908,58.8571,60670.0
2020-02-26 14:40:00,63.72,63.73,63.5,63.64,50695.0,58.8663,58.8755,58.6631,58.7924,50695.0
2020-02-26 14:50:00,63.62,63.67,63.45,63.49,60734.0,58.7739,58.8201,58.6169,58.6538,60734.0
2020-02-26 15:00:00,63.49,63.63,63.38,63.51,60610.0,58.6538,58.7832,58.5522,58.6723,60610.0
2020-02-26 15:10:00,63.51,63.84,63.48,63.74,72162.0,58.6723,58.9772,58.6446,58.8848,72162.0
2020-02-26 15:20:00,63.75,63.76,63.46,63.52,59396.0,58.894,58.9033,58.6261,58.6815,59396.0
2020-02-26 15:30:00,63.52,63.62,63.4,63.58,125413.0,58.6815,58.7739,58.5707,58.737,125413.0
2020-02-26 15:40:00,63.58,63.59,63.42,63.44,145903.0,58.737,58.7462,58.5892,58.6076,145903.0
2020-02-26 15:50:00,63.45,63.54,63.26,63.27,450444.0,58.6169,58.7,58.4413,58.4506,450444.0
2020-02-27 09:30:00,62.26,62.52,61.77,62.5,192547.0,57.5175,57.7577,57.0648,57.7392,192547.0
2020-02-27 09:40:00,62.48,62.51,61.72,61.9,111079.0,57.7208,57.7485,57.0186,57.1849,111079.0
2020-02-27 09:50:00,61.87,61.99,61.64,61.71,62689.0,57.1572,57.2681,56.9447,57.0094,62689.0
2020-02-27 10:00:00,61.74,61.9,61.55,61.7,32393.0,57.0371,57.1849,56.8616,57.0002,32393.0
2020-02-27 10:10:00,61.69,61.82,61.59,61.82,36355.0,56.9909,57.111,56.8985,57.111,36355.0
2020-02-27 10:20:00,61.82,61.9,61.6,61.68,38682.0,57.111,57.1849,56.9078,56.9817,38682.0
2020-02-27 10:30:00,61.66,61.73,61.3,61.72,78792.0,56.9632,57.0279,56.6306,57.0186,78792.0
2020-02-27 10:40:00,61.7,62.05,61.58,62.0,85716.0,57.0002,57.3235,56.8893,57.2773,85716.0
2020-02-27 10:50:00,61.99,62.25,61.9,62.25,34101.0,57.2681,57.5083,57.1849,57.5083,34101.0
2020-02-27 11:00:00,62.25,62.81,62.21,62.78,48111.0,57.5083,58.0256,57.4713,57.9979,48111.0
2020-02-27 11:10:00,62.77,63.0,62.63,63.0,31414.0,57.9887,58.2011,57.8593,58.2011,31414.0
2020-02-27 11:20:00,62.98,63.1,62.87,63.05,88619.0,58.1827,58.2935,58.081,58.2473,88619.0
2020-02-27 11:30:00,63.04,63.18,62.88,62.96,70743.0,58.2381,58.3674,58.0903,58.1642,70743.0
2020-02-27 11:40:00,62.93,63.09,62.59,62.81,72773.0,58.1365,58.2843,57.8224,58.0256,72773.0
2020-02-27 11:50:00,62.78,63.05,62.72,63.02,43676.0,57.9979,58.2473,57.9425,58.2196,43676.0
2020-02-27 12:00:00,63.02,63.38,62.93,63.32,34151.0,58.2196,58.5522,58.1365,58.4968,34151.0
2020-02-27 12:10:00,63.33,63.58,63.33,63.58,35555.0,58.506,58.737,58.506,58.737,35555.0
2020-02-27 12:20:00,63.54,63.55,63.17,63.48,48623.0,58.7,58.7093,58.3582,58.6446,48623.0
2020-02-27 12:30:00,63.47,63.68,63.42,63.66,25238.0,58.6353,58.8293,58.5892,58.8109,25238.0
2020-02-27 12:40:00,63.64,63.71,63.46,63.59,31393.0,58.7924,58.8571,58.6261,58.7462,31393.0
2020-02-27 12:50:00,63.63,63.67,63.37,63.4,27744.0,58.7832,58.8201,58.543,58.5707,27744.0
2020-02-27 13:00:00,63.37,63.66,63.29,63.61,23728.0,58.543,58.8109,58.4691,58.7647,23728.0
2020-02-27 13:10:00,63.64,63.85,63.48,63.52,54386.0,58.7924,58.9864,58.6446,58.6815,54386.0
2020-02-27 13:20:00,63.51,63.59,63.34,63.45,32369.0,58.6723,58.7462,58.5152,58.6169,32369.0
2020-02-27 13:30:00,63.45,63.65,63.33,63.44,93323.0,58.6169,58.8016,58.506,58.6076,93323.0
2020-02-27 13:40:00,63.44,63.53,63.04,63.41,126774.0,58.6076,58.6908,58.2381,58.5799,126774.0
2020-02-27 13:50:00,63.41,63.62,63.1,63.18,61932.0,58.5799,58.7739,58.2935,58.3674,61932.0
2020-02-27 14:00:00,63.16,63.26,62.89,62.95,128558.0,58.349,58.4413,58.0995,58.155,128558.0
2020-02-27 14:10:00,62.93,63.1,62.81,62.81,136841.0,58.1365,58.2935,58.0256,58.0256,136841.0
2020-02-27 14:20:00,62.81,63.32,62.81,63.32,139557.0,58.0256,58.4968,58.0256,58.4968,139557.0
2020-02-27 14:30:00,63.32,63.35,63.07,63.23,73832.0,58.4968,58.5245,58.2658,58.4136,73832.0
2020-02-27 14:40:00,63.25,63.37,62.99,63.1,52752.0,58.4321,58.543,58.1919,58.2935,52752.0
2020-02-27 14:50:00,63.12,63.18,63.0,63.05,50387.0,58.312,58.3674,58.2011,58.2473,50387.0
2020-02-27 15:00:00,63.06,63.24,62.86,63.22,91304.0,58.2566,58.4229,58.0718,58.4044,91304.0
2020-02-27 15:10:00,63.25,63.36,63.22,63.24,135515.0,58.4321,58.5337,58.4044,58.4229,135515.0
2020-02-27 15:20:00,63.24,63.25,63.03,63.03,137589.0,58.4229,58.4321,58.2289,58.2289,137589.0
2020-02-27 15:30:00,63.02,63.13,62.9,62.93,130494.0,58.2196,58.3212,58.1088,58.1365,130494.0
2020-02-27 15:40:00,62.93,63.19,62.87,63.11,215063.0,58.1365,58.3767,58.081,58.3028,215063.0
2020-02-27 15:50:00,63.14,63.15,62.31,62.31,717201.0,58.3305,58.3397,57.5637,57.5637,717201.0
2020-02-28 09:30:00,60.59,61.01,60.24,61.0,216018.0,55.9747,56.3627,55.6514,56.3535,216018.0
2020-02-28 09:40:00,60.96,61.3,60.44,60.81,58626.0,56.3165,56.6306,55.8361,56.178,58626.0
2020-02-28 09:50:00,60.74,60.88,60.51,60.75,224855.0,56.1133,56.2426,55.9008,56.1225,224855.0
2020-02-28 10:00:00,60.76,60.91,60.46,60.68,156623.0,56.1318,56.2703,55.8546,56.0579,156623.0
2020-02-28 10:10:00,60.67,60.99,60.44,60.82,101847.0,56.0486,56.3443,55.8361,56.1872,101847.0
2020-02-28 10:20:00,60.83,60.9,60.22,60.26,190659.0,56.1964,56.2611,55.6329,55.6699,190659.0
2020-02-28 10:30:00,60.2,60.54,60.14,60.25,229490.0,55.6144,55.9285,55.559,55.6606,229490.0
2020-02-28 10:40:00,60.27,60.33,59.83,59.83,131029.0,55.6791,55.7345,55.2726,55.2726,131029.0
2020-02-28 10:50:00,59.86,60.36,59.85,60.1,143280.0,55.3003,55.7622,55.2911,55.522,143280.0
2020-02-28 11:00:00,60.08,60.08,59.69,59.69,114254.0,55.5036,55.5036,55.1433,55.1433,114254.0
2020-02-28 11:10:00,59.75,60.3,59.72,60.3,122947.0,55.1987,55.7068,55.171,55.7068,122947.0
2020-02-28 11:20:00,60.32,60.47,60.2,60.47,101889.0,55.7253,55.8639,55.6144,55.8639,101889.0
2020-02-28 11:30:00,60.47,60.85,60.36,60.83,111576.0,55.8639,56.2149,55.7622,56.1964,111576.0
2020-02-28 11:40:00,60.81,61.23,60.66,60.77,219286.0,56.178,56.566,56.0394,56.141,219286.0
2020-02-28 11:50:00,60.78,60.88,60.37,60.54,171882.0,56.1502,56.2426,55.7715,55.9285,171882.0
2020-02-28 12:00:00,60.52,60.64,60.23,60.53,99045.0,55.9101,56.0209,55.6421,55.9193,99045.0
2020-02-28 12:10:00,60.54,60.73,60.47,60.72,173512.0,55.9285,56.1041,55.8639,56.0948,173512.0
2020-02-28 12:20:00,60.73,61.03,60.68,61.01,94913.0,56.1041,56.3812,56.0579,56.3627,94913.0
2020-02-28 12:30:00,61.07,61.59,61.06,61.45,155138.0,56.4182,56.8985,56.4089,56.7692,155138.0
2020-02-28 12:40:00,61.44,61.61,60.96,61.1,77552.0,56.76,56.917,56.3165,56.4459,77552.0
2020-02-28 12:50:00,61.08,61.47,61.01,61.41,58818.0,56.4274,56.7877,56.3627,56.7323,58818.0
2020-02-28 13:00:00,61.4,61.65,61.3,61.5,84273.0,56.723,56.954,56.6306,56.8154,84273.0
2020-02-28 13:10:00,61.5,61.56,61.13,61.36,121854.0,56.8154,56.8708,56.4736,56.6861,121854.0
2020-02-28 13:20:00,61.36,61.45,61.15,61.16,74710.0,56.6861,56.7692,56.4921,56.5013,74710.0
2020-02-28 13:30:00,61.15,61.15,60.67,60.75,96873.0,56.4921,56.4921,56.0486,56.1225,96873.0
2020-02-28 13:40:00,60.75,60.75,60.02,60.3,81249.0,56.1225,56.1225,55.4481,55.7068,81249.0
2020-02-28 13:50:00,60.28,60.35,60.11,60.3,62785.0,55.6883,55.753,55.5313,55.7068,62785.0
2020-02-28 14:00:00,60.28,60.28,59.77,59.89,54745.0,55.6883,55.6883,55.2172,55.328,54745.0
2020-02-28 14:10:00,59.89,60.28,59.88,60.23,65922.0,55.328,55.6883,55.3188,55.6421,65922.0
2020-02-28 14:20:00,60.16,60.49,60.09,60.27,56061.0,55.5775,55.8823,55.5128,55.6791,56061.0
2020-02-28 14:30:00,60.28,60.77,60.2,60.29,99249.0,55.6883,56.141,55.6144,55.6976,99249.0
2020-02-28 14:40:00,60.33,60.95,60.3,60.74,75845.0,55.7345,56.3073,55.7068,56.1133,75845.0
2020-02-28 14:50:00,60.74,60.85,60.25,60.31,77624.0,56.1133,56.2149,55.6606,55.7161,77624.0
2020-02-28 15:00:00,60.33,60.45,59.93,60.04,84591.0,55.7345,55.8454,55.365,55.4666,84591.0
2020-02-28 15:10:00,60.05,60.45,59.98,60.34,120232.0,55.4759,55.8454,55.4112,55.7438,120232.0
2020-02-28 15:20:00,60.34,60.41,59.65,59.67,110317.0,55.7438,55.8084,55.1063,55.1248,110317.0
2020-02-28 15:30:00,59.69,59.99,59.66,59.78,111393.0,55.1433,55.4204,55.1156,55.2264,111393.0
2020-02-28 15:40:00,59.8,59.99,59.46,59.96,161739.0,55.2449,55.4204,54.9308,55.3927,161739.0
2020-02-28 15:50:00,59.96,60.94,59.83,60.93,496168.0,55.3927,56.2981,55.2726,56.2888,496168.0
2020-03-02 09:30:00,60.59,60.85,59.78,59.79,291829.0,55.9747,56.2149,55.2264,55.2357,291829.0
2020-03-02 09:40:00,59.79,60.31,59.73,60.09,116084.0,55.2357,55.7161,55.1802,55.5128,116084.0
2020-03-02 09:50:00,60.01,60.06,59.72,59.72,64548.0,55.4389,55.4851,55.171,55.171,64548.0
2020-03-02 10:00:00,59.72,59.81,58.98,59.04,75018.0,55.171,55.2541,54.4874,54.5428,75018.0
2020-03-02 10:10:00,59.0,59.36,58.96,59.09,72077.0,54.5058,54.8384,54.4689,54.589,72077.0
2020-03-02 10:20:00,59.12,59.23,58.82,59.12,86376.0,54.6167,54.7183,54.3395,54.6167,86376.0
2020-03-02 10:30:00,59.12,59.19,58.84,59.12,124162.0,54.6167,54.6814,54.358,54.6167,124162.0
2020-03-02 10:40:00,59.12,59.5,59.08,59.48,118190.0,54.6167,54.9677,54.5797,54.9493,118190.0
2020-03-02 10:50:00,59.48,59.71,59.23,59.23,117551.0,54.9493,55.1618,54.7183,54.7183,117551.0
2020-03-02 11:00:00,59.21,59.35,58.97,59.06,207561.0,54.6998,54.8292,54.4781,54.5613,207561.0
2020-03-02 11:10:00,59.07,59.98,59.06,59.71,100521.0,54.5705,55.4112,54.5613,55.1618,100521.0
2020-03-02 11:20:00,59.74,59.99,59.74,59.99,38480.0,55.1895,55.4204,55.1895,55.4204,38480.0
2020-03-02 11:30:00,60.0,60.08,59.78,60.03,42507.0,55.4297,55.5036,55.2264,55.4574,42507.0
2020-03-02 11:40:00,60.02,60.04,59.8,59.9,44157.0,55.4481,55.4666,55.2449,55.3373,44157.0
2020-03-02 11:50:00,59.89,60.16,59.82,60.07,59042.0,55.328,55.5775,55.2634,55.4943,59042.0
2020-03-02 12:00:00,60.1,60.23,60.08,60.11,38867.0,55.522,55.6421,55.5036,55.5313,38867.0
2020-03-02 12:10:00,60.13,60.16,59.96,59.99,30609.0,55.5498,55.5775,55.3927,55.4204,30609.0
2020-03-02 12:20:00,60.0,60.02,59.72,59.73,59278.0,55.4297,55.4481,55.171,55.1802,59278.0
2020-03-02 12:30:00,59.74,59.83,59.7,59.73,263450.0,55.1895,55.2726,55.1525,55.1802,263450.0
2020-03-02 12:40:00,59.74,59.77,59.64,59.7,122999.0,55.1895,55.2172,55.0971,55.1525,122999.0
2020-03-02 12:50:00,59.7,60.02,59.59,59.98,152067.0,55.1525,55.4481,55.0509,55.4112,152067.0
2020-03-02 13:00:00,59.99,60.07,59.67,59.73,49122.0,55.4204,55.4943,55.1248,55.1802,49122.0
2020-03-02 13:10:00,59.74,59.77,59.45,59.48,37092.0,55.1895,55.2172,54.9216,54.9493,37092.0
2020-03-02 13:20:00,59.49,59.56,59.19,59.2,43771.0,54.9585,55.0232,54.6814,54.6906,43771.0
2020-03-02 13:30:00,59.2,59.57,59.07,59.54,94837.0,54.6906,55.0324,54.5705,55.0047,94837.0
2020-03-02 13:40:00,59.54,59.57,59.34,59.42,57221.0,55.0047,55.0324,54.8199,54.8938,57221.0
2020-03-02 13:50:00,59.41,59.67,59.31,59.66,47924.0,54.8846,55.1248,54.7922,55.1156,47924.0
2020-03-02 14:00:00,59.65,59.87,59.61,59.84,61908.0,55.1063,55.3096,55.0694,55.2819,61908.0
2020-03-02 14:10:00,59.86,59.96,59.78,59.88,104234.0,55.3003,55.3927,55.2264,55.3188,104234.0
2020-03-02 14:20:00,59.86,59.93,59.71,59.73,46536.0,55.3003,55.365,55.1618,55.1802,46536.0
2020-03-02 14:30:00,59.73,59.8,59.55,59.57,85223.0,55.1802,55.2449,55.0139,55.0324,85223.0
2020-03-02 14:40:00,59.58,59.63,59.33,59.6,160252.0,55.0417,55.0878,54.8107,55.0601,160252.0
2020-03-02 14:50:00,59.59,59.68,59.45,59.51,54328.0,55.0509,55.134,54.9216,54.977,54328.0
2020-03-02 15:00:00,59.53,60.0,59.52,59.89,71034.0,54.9955,55.4297,54.9862,55.328,71034.0
2020-03-02 15:10:00,59.89,59.95,59.8,59.82,50517.0,55.328,55.3835,55.2449,55.2634,50517.0
2020-03-02 15:20:00,59.83,60.19,59.8,60.14,65530.0,55.2726,55.6052,55.2449,55.559,65530.0
2020-03-02 15:30:00,60.15,60.54,60.09,60.54,84607.0,55.5682,55.9285,55.5128,55.9285,84607.0
2020-03-02 15:40:00,60.55,60.77,60.38,60.74,113112.0,55.9378,56.141,55.7807,56.1133,113112.0
2020-03-02 15:50:00,60.74,61.35,60.74,61.34,489223.0,56.1133,56.6768,56.1133,56.6676,489223.0
2020-03-03 09:30:00,60.74,61.36,60.65,61.35,164668.0,56.1133,56.6861,56.0302,56.6768,164668.0
2020-03-03 09:40:00,61.39,61.41,61.08,61.26,63410.0,56.7138,56.7323,56.4274,56.5937,63410.0
2020-03-03 09:50:00,61.22,61.28,60.81,61.19,51359.0,56.5567,56.6122,56.178,56.529,51359.0
2020-03-03 10:00:00,61.21,62.88,61.13,62.17,103751.0,56.5475,58.0903,56.4736,57.4344,103751.0
2020-03-03 10:10:00,62.18,62.27,61.38,61.62,51515.0,57.4436,57.5268,56.7045,56.9263,51515.0
2020-03-03 10:20:00,61.64,62.1,61.57,61.74,159850.0,56.9447,57.3697,56.8801,57.0371,159850.0
2020-03-03 10:30:00,61.71,61.95,61.62,61.82,104451.0,57.0094,57.2311,56.9263,57.111,104451.0
2020-03-03 10:40:00,61.79,62.2,61.75,61.79,99172.0,57.0833,57.4621,57.0464,57.0833,99172.0
2020-03-03 10:50:00,61.84,61.88,61.57,61.78,55463.0,57.1295,57.1665,56.8801,57.0741,55463.0
2020-03-03 11:00:00,61.76,61.86,61.2,61.26,48572.0,57.0556,57.148,56.5383,56.5937,48572.0
2020-03-03 11:10:00,61.26,61.26,60.78,60.79,40737.0,56.5937,56.5937,56.1502,56.1595,40737.0
2020-03-03 11:20:00,60.78,60.9,60.17,60.2,84817.0,56.1502,56.2611,55.5867,55.6144,84817.0
2020-03-03 11:30:00,60.2,60.76,60.17,60.69,65295.0,55.6144,56.1318,55.5867,56.0671,65295.0
2020-03-03 11:40:00,60.72,60.81,60.45,60.5,44002.0,56.0948,56.178,55.8454,55.8916,44002.0
2020-03-03 11:50:00,60.54,61.03,60.54,60.97,32482.0,55.9285,56.3812,55.9285,56.3258,32482.0
2020-03-03 12:00:00,60.93,61.16,60.74,61.12,25522.0,56.2888,56.5013,56.1133,56.4644,25522.0
2020-03-03 12:10:00,61.16,61.16,60.59,60.68,27968.0,56.5013,56.5013,55.9747,56.0579,27968.0
2020-03-03 12:20:00,60.63,60.72,60.38,60.42,43606.0,56.0117,56.0948,55.7807,55.8177,43606.0
2020-03-03 12:30:00,60.43,60.61,60.33,60.61,29624.0,55.8269,55.9932,55.7345,55.9932,29624.0
2020-03-03 12:40:00,60.64,60.76,60.49,60.69,55888.0,56.0209,56.1318,55.8823,56.0671,55888.0
2020-03-03 12:50:00,60.62,60.66,60.34,60.46,28021.0,56.0024,56.0394,55.7438,55.8546,28021.0
2020-03-03 13:00:00,60.43,60.43,59.96,60.16,70027.0,55.8269,55.8269,55.3927,55.5775,70027.0
2020-03-03 13:10:00,60.16,60.19,59.81,59.87,45661.0,55.5775,55.6052,55.2541,55.3096,45661.0
2020-03-03 13:20:00,59.88,60.0,59.5,59.74,56699.0,55.3188,55.4297,54.9677,55.1895,56699.0
2020-03-03 13:30:00,59.73,59.84,59.53,59.79,30700.0,55.1802,55.2819,54.9955,55.2357,30700.0
2020-03-03 13:40:00,59.77,59.79,59.28,59.3,48375.0,55.2172,55.2357,54.7645,54.783,48375.0
2020-03-03 13:50:00,59.32,59.44,59.19,59.22,57760.0,54.8015,54.9123,54.6814,54.7091,57760.0
2020-03-03 14:00:00,59.24,59.39,58.87,58.88,132151.0,54.7276,54.8661,54.3857,54.395,132151.0
2020-03-03 14:10:00,58.93,59.41,58.88,58.96,66217.0,54.4412,54.8846,54.395,54.4689,66217.0
2020-03-03 14:20:00,58.96,59.43,58.88,59.33,94685.0,54.4689,54.9031,54.395,54.8107,94685.0
2020-03-03 14:30:00,59.32,59.51,58.99,59.02,76482.0,54.8015,54.977,54.4966,54.5243,76482.0
2020-03-03 14:40:00,59.03,59.36,58.94,59.34,62526.0,54.5336,54.8384,54.4504,54.8199,62526.0
2020-03-03 14:50:00,59.34,59.51,59.19,59.51,86956.0,54.8199,54.977,54.6814,54.977,86956.0
2020-03-03 15:00:00,59.52,59.98,59.4,59.74,195270.0,54.9862,55.4112,54.8754,55.1895,195270.0
2020-03-03 15:10:00,59.74,60.29,59.71,60.15,84421.0,55.1895,55.6976,55.1618,55.5682,84421.0
2020-03-03 15:20:00,60.15,60.33,59.85,60.33,102008.0,55.5682,55.7345,55.2911,55.7345,102008.0
2020-03-03 15:30:00,60.32,60.32,59.51,59.57,125149.0,55.7253,55.7253,54.977,55.0324,125149.0
2020-03-03 15:40:00,59.57,60.35,59.5,59.93,304231.0,55.0324,55.753,54.9677,55.365,304231.0
2020-03-03 15:50:00,59.85,60.06,59.47,59.61,459775.0,55.2911,55.4851,54.94,55.0694,459775.0
2020-03-04 09:30:00,60.85,60.85,59.35,59.45,264365.0,56.2149,56.2149,54.8292,54.9216,264365.0
2020-03-04 09:40:00,59.48,59.82,59.47,59.63,52931.0,54.9493,55.2634,54.94,55.0878,52931.0
2020-03-04 09:50:00,59.63,59.91,59.49,59.8,123977.0,55.0878,55.3465,54.9585,55.2449,123977.0
2020-03-04 10:00:00,59.84,60.03,59.59,59.86,70914.0,55.2819,55.4574,55.0509,55.3003,70914.0
2020-03-04 10:10:00,59.88,60.43,59.78,60.41,38673.0,55.3188,55.8269,55.2264,55.8084,38673.0
2020-03-04 10:20:00,60.4,60.54,60.24,60.41,27960.0,55.7992,55.9285,55.6514,55.8084,27960.0
2020-03-04 10:30:00,60.43,60.46,60.0,60.09,18694.0,55.8269,55.8546,55.4297,55.5128,18694.0
2020-03-04 10:40:00,60.07,60.18,59.9,60.05,21547.0,55.4943,55.596,55.3373,55.4759,21547.0
2020-03-04 10:50:00,60.09,60.1,59.76,59.87,22344.0,55.5128,55.522,55.2079,55.3096,22344.0
2020-03-04 11:00:00,59.88,60.05,59.75,59.85,24658.0,55.3188,55.4759,55.1987,55.2911,24658.0
2020-03-04 11:10:00,59.86,60.11,59.86,60.03,18144.0,55.3003,55.5313,55.3003,55.4574,18144.0
2020-03-04 11:20:00,60.03,60.15,59.84,60.15,13495.0,55.4574,55.5682,55.2819,55.5682,13495.0
2020-03-04 11:30:00,60.17,60.25,59.97,59.97,23373.0,55.5867,55.6606,55.4019,55.4019,23373.0
2020-03-04 11:40:00,59.97,60.17,59.9,60.02,24703.0,55.4019,55.5867,55.3373,55.4481,24703.0
2020-03-04 11:50:00,60.05,60.28,59.97,60.19,22779.0,55.4759,55.6883,55.4019,55.6052,22779.0
2020-03-04 12:00:00,60.18,60.33,60.18,60.28,28471.0,55.596,55.7345,55.596,55.6883,28471.0
2020-03-04 12:10:00,60.28,60.43,60.25,60.31,15746.0,55.6883,55.8269,55.6606,55.7161,15746.0
2020-03-04 12:20:00,60.34,60.42,60.24,60.4,19409.0,55.7438,55.8177,55.6514,55.7992,19409.0
2020-03-04 12:30:00,60.39,60.48,60.34,60.38,18466.0,55.79,55.8731,55.7438,55.7807,18466.0
2020-03-04 12:40:00,60.4,60.47,60.27,60.47,23733.0,55.7992,55.8639,55.6791,55.8639,23733.0
2020-03-04 12:50:00,60.46,60.67,60.4,60.67,18650.0,55.8546,56.0486,55.7992,56.0486,18650.0
2020-03-04 13:00:00,60.69,60.82,60.65,60.8,63884.0,56.0671,56.1872,56.0302,56.1687,63884.0
2020-03-04 13:10:00,60.8,61.0,60.74,60.99,17346.0,56.1687,56.3535,56.1133,56.3443,17346.0
2020-03-04 13:20:00,61.0,61.06,60.9,60.96,19351.0,56.3535,56.4089,56.2611,56.3165,19351.0
2020-03-04 13:30:00,60.95,61.06,60.88,60.88,21021.0,56.3073,56.4089,56.2426,56.2426,21021.0
2020-03-04 13:40:00,60.92,61.0,60.88,60.97,16243.0,56.2796,56.3535,56.2426,56.3258,16243.0
2020-03-04 13:50:00,60.99,61.06,60.86,60.91,29639.0,56.3443,56.4089,56.2242,56.2703,29639.0
2020-03-04 14:00:00,60.92,60.97,60.79,60.89,41239.0,56.2796,56.3258,56.1595,56.2519,41239.0
2020-03-04 14:10:00,60.89,61.08,60.89,61.02,20049.0,56.2519,56.4274,56.2519,56.372,20049.0
2020-03-04 14:20:00,61.01,61.17,60.96,61.14,21055.0,56.3627,56.5105,56.3165,56.4828,21055.0
2020-03-04 14:30:00,61.16,61.22,61.01,61.03,24735.0,56.5013,56.5567,56.3627,56.3812,24735.0
2020-03-04 14:40:00,61.04,61.14,61.02,61.07,24745.0,56.3904,56.4828,56.372,56.4182,24745.0
2020-03-04 14:50:00,61.14,61.24,60.99,61.19,30866.0,56.4828,56.5752,56.3443,56.529,30866.0
2020-03-04 15:00:00,61.17,61.35,61.14,61.31,36329.0,56.5105,56.6768,56.4828,56.6399,36329.0
2020-03-04 15:10:00,61.33,61.46,61.29,61.43,44157.0,56.6584,56.7785,56.6214,56.7507,44157.0
2020-03-04 15:20:00,61.43,61.67,61.43,61.67,43078.0,56.7507,56.9725,56.7507,56.9725,43078.0
2020-03-04 15:30:00,61.67,61.95,61.67,61.95,72218.0,56.9725,57.2311,56.9725,57.2311,72218.0
2020-03-04 15:40:00,61.95,61.99,61.71,61.79,99563.0,57.2311,57.2681,57.0094,57.0833,99563.0
2020-03-04 15:50:00,61.77,62.19,61.77,62.17,336654.0,57.0648,57.4528,57.0648,57.4344,336654.0
2020-03-05 09:30:00,60.47,61.13,60.05,61.02,99478.0,55.8639,56.4736,55.4759,56.372,99478.0
2020-03-05 09:40:00,61.03,61.07,60.7,60.73,88980.0,56.3812,56.4182,56.0763,56.1041,88980.0
2020-03-05 09:50:00,60.78,60.81,60.47,60.66,44962.0,56.1502,56.178,55.8639,56.0394,44962.0
2020-03-05 10:00:00,60.6,60.89,60.41,60.48,38948.0,55.984,56.2519,55.8084,55.8731,38948.0
2020-03-05 10:10:00,60.45,60.81,60.45,60.77,20142.0,55.8454,56.178,55.8454,56.141,20142.0
2020-03-05 10:20:00,60.79,61.0,60.61,60.63,48597.0,56.1595,56.3535,55.9932,56.0117,48597.0
2020-03-05 10:30:00,60.6,60.79,60.54,60.54,36874.0,55.984,56.1595,55.9285,55.9285,36874.0
2020-03-05 10:40:00,60.55,60.7,60.47,60.67,30095.0,55.9378,56.0763,55.8639,56.0486,30095.0
2020-03-05 10:50:00,60.65,60.91,60.63,60.84,63505.0,56.0302,56.2703,56.0117,56.2057,63505.0
2020-03-05 11:00:00,60.82,61.14,60.79,61.1,37951.0,56.1872,56.4828,56.1595,56.4459,37951.0
2020-03-05 11:10:00,61.09,61.22,61.03,61.18,26658.0,56.4366,56.5567,56.3812,56.5198,26658.0
2020-03-05 11:20:00,61.16,61.19,61.02,61.14,40713.0,56.5013,56.529,56.372,56.4828,40713.0
2020-03-05 11:30:00,61.17,61.26,61.08,61.09,43300.0,56.5105,56.5937,56.4274,56.4366,43300.0
2020-03-05 11:40:00,61.11,61.13,60.9,60.96,27314.0,56.4551,56.4736,56.2611,56.3165,27314.0
2020-03-05 11:50:00,60.98,61.04,60.69,60.76,48592.0,56.335,56.3904,56.0671,56.1318,48592.0
2020-03-05 12:00:00,60.77,60.84,60.6,60.65,37753.0,56.141,56.2057,55.984,56.0302,37753.0
2020-03-05 12:10:00,60.63,60.7,60.52,60.55,27003.0,56.0117,56.0763,55.9101,55.9378,27003.0
2020-03-05 12:20:00,60.55,60.61,60.42,60.51,39663.0,55.9378,55.9932,55.8177,55.9008,39663.0
2020-03-05 12:30:00,60.49,60.67,60.43,60.45,30994.0,55.8823,56.0486,55.8269,55.8454,30994.0
2020-03-05 12:40:00,60.43,60.48,60.04,60.21,47254.0,55.8269,55.8731,55.4666,55.6237,47254.0
2020-03-05 12:50:00,60.18,60.27,60.08,60.13,40150.0,55.596,55.6791,55.5036,55.5498,40150.0
2020-03-05 13:00:00,60.13,60.25,59.93,59.97,43126.0,55.5498,55.6606,55.365,55.4019,43126.0
2020-03-05 13:10:00,59.96,60.07,59.74,59.82,43666.0,55.3927,55.4943,55.1895,55.2634,43666.0
2020-03-05 13:20:00,59.8,59.98,59.76,59.94,35718.0,55.2449,55.4112,55.2079,55.3742,35718.0
2020-03-05 13:30:00,59.95,60.1,59.9,59.98,40819.0,55.3835,55.522,55.3373,55.4112,40819.0
2020-03-05 13:40:00,59.99,60.13,59.77,60.13,39140.0,55.4204,55.5498,55.2172,55.5498,39140.0
2020-03-05 13:50:00,60.11,60.15,59.82,59.95,35458.0,55.5313,55.5682,55.2634,55.3835,35458.0
2020-03-05 14:00:00,59.97,59.97,59.63,59.74,39016.0,55.4019,55.4019,55.0878,55.1895,39016.0
2020-03-05 14:10:00,59.72,59.87,59.65,59.71,40533.0,55.171,55.3096,55.1063,55.1618,40533.0
2020-03-05 14:20:00,59.7,59.75,59.35,59.38,58235.0,55.1525,55.1987,54.8292,54.8569,58235.0
2020-03-05 14:30:00,59.41,59.74,59.4,59.7,39288.0,54.8846,55.1895,54.8754,55.1525,39288.0
2020-03-05 14:40:00,59.69,59.79,59.61,59.74,37588.0,55.1433,55.2357,55.0694,55.1895,37588.0
2020-03-05 14:50:00,59.76,59.82,59.57,59.65,37005.0,55.2079,55.2634,55.0324,55.1063,37005.0
2020-03-05 15:00:00,59.66,59.8,59.57,59.77,51425.0,55.1156,55.2449,55.0324,55.2172,51425.0
2020-03-05 15:10:00,59.77,59.82,59.5,59.67,82233.0,55.2172,55.2634,54.9677,55.1248,82233.0
2020-03-05 15:20:00,59.65,59.72,59.47,59.62,94116.0,55.1063,55.171,54.94,55.0786,94116.0
2020-03-05 15:30:00,59.61,60.02,59.58,59.84,134273.0,55.0694,55.4481,55.0417,55.2819,134273.0
2020-03-05 15:40:00,59.85,59.88,59.57,59.77,104569.0,55.2911,55.3188,55.0324,55.2172,104569.0
2020-03-05 15:50:00,59.8,60.28,59.72,59.93,465095.0,55.2449,55.6883,55.171,55.365,465095.0
2020-03-06 09:30:00,57.75,58.09,57.54,58.0,212694.0,53.3511,53.6652,53.157,53.582,212694.0
2020-03-06 09:40:00,58.01,58.17,57.73,57.88,79072.0,53.5912,53.7391,53.3326,53.4711,79072.0
2020-03-06 09:50:00,57.86,58.22,57.65,58.17,105302.0,53.4527,53.7853,53.2587,53.7391,105302.0
2020-03-06 10:00:00,58.18,58.36,57.88,57.9,40889.0,53.7483,53.9146,53.4711,53.4896,40889.0
2020-03-06 10:10:00,57.93,58.19,57.73,58.06,39322.0,53.5173,53.7575,53.3326,53.6374,39322.0
2020-03-06 10:20:00,58.15,58.47,58.0,58.43,85449.0,53.7206,54.0162,53.582,53.9793,85449.0
2020-03-06 10:30:00,58.46,58.59,58.13,58.5,39299.0,54.007,54.1271,53.7021,54.0439,39299.0
2020-03-06 10:40:00,58.48,58.75,58.39,58.74,46492.0,54.0254,54.2749,53.9423,54.2656,46492.0
2020-03-06 10:50:00,58.75,58.85,58.44,58.64,59337.0,54.2749,54.3673,53.9885,54.1733,59337.0
2020-03-06 11:00:00,58.65,58.7,58.11,58.18,66568.0,54.1825,54.2287,53.6836,53.7483,66568.0
2020-03-06 11:10:00,58.15,58.23,57.91,57.95,47579.0,53.7206,53.7945,53.4989,53.5358,47579.0
2020-03-06 11:20:00,57.97,58.07,57.78,57.78,42527.0,53.5543,53.6467,53.3788,53.3788,42527.0
2020-03-06 11:30:00,57.84,57.99,57.69,57.8,55370.0,53.4342,53.5728,53.2956,53.3972,55370.0
2020-03-06 11:40:00,57.78,57.78,57.47,57.49,77664.0,53.3788,53.3788,53.0924,53.1109,77664.0
2020-03-06 11:50:00,57.48,57.7,57.48,57.6,36950.0,53.1016,53.3049,53.1016,53.2125,36950.0
2020-03-06 12:00:00,57.63,57.64,57.29,57.38,47998.0,53.2402,53.2494,52.9261,53.0092,47998.0
2020-03-06 12:10:00,57.37,57.42,57.13,57.15,41618.0,53.0,53.0462,52.7783,52.7968,41618.0
2020-03-06 12:20:00,57.13,57.26,57.08,57.08,32500.0,52.7783,52.8984,52.7321,52.7321,32500.0
2020-03-06 12:30:00,57.11,57.65,57.08,57.53,44190.0,52.7598,53.2587,52.7321,53.1478,44190.0
2020-03-06 12:40:00,57.52,57.63,57.38,57.38,42309.0,53.1386,53.2402,53.0092,53.0092,42309.0
2020-03-06 12:50:00,57.37,57.44,57.29,57.35,33172.0,53.0,53.0647,52.9261,52.9815,33172.0
2020-03-06 13:00:00,57.35,57.53,57.31,57.37,31455.0,52.9815,53.1478,52.9446,53.0,31455.0
2020-03-06 13:10:00,57.4,57.43,57.24,57.29,49551.0,53.0277,53.0554,52.8799,52.9261,49551.0
2020-03-06 13:20:00,57.3,57.6,57.3,57.32,49361.0,52.9353,53.2125,52.9353,52.9538,49361.0
2020-03-06 13:30:00,57.34,57.51,57.31,57.47,66563.0,52.9723,53.1293,52.9446,53.0924,66563.0
2020-03-06 13:40:00,57.46,57.52,57.26,57.27,76860.0,53.0831,53.1386,52.8984,52.9076,76860.0
2020-03-06 13:50:00,57.29,57.35,57.19,57.27,76341.0,52.9261,52.9815,52.8337,52.9076,76341.0
2020-03-06 14:00:00,57.26,57.31,57.15,57.2,57290.0,52.8984,52.9446,52.7968,52.8429,57290.0
2020-03-06 14:10:00,57.18,57.37,57.14,57.32,54899.0,52.8245,53.0,52.7875,52.9538,54899.0
2020-03-06 14:20:00,57.3,57.5,57.26,57.43,62814.0,52.9353,53.1201,52.8984,53.0554,62814.0
2020-03-06 14:30:00,57.44,57.5,57.09,57.13,92419.0,53.0647,53.1201,52.7413,52.7783,92419.0
2020-03-06 14:40:00,57.13,57.3,57.02,57.06,79244.0,52.7783,52.9353,52.6767,52.7136,79244.0
2020-03-06 14:50:00,57.04,57.23,57.02,57.11,70279.0,52.6951,52.8707,52.6767,52.7598,70279.0
2020-03-06 15:00:00,57.09,57.21,57.01,57.04,94017.0,52.7413,52.8522,52.6674,52.6951,94017.0
2020-03-06 15:10:00,57.05,57.44,57.05,57.43,98920.0,52.7044,53.0647,52.7044,53.0554,98920.0
2020-03-06 15:20:00,57.45,57.51,57.28,57.31,135964.0,53.0739,53.1293,52.9169,52.9446,135964.0
2020-03-06 15:30:00,57.31,57.91,57.22,57.52,240698.0,52.9446,53.4989,52.8614,53.1386,240698.0
2020-03-06 15:40:00,57.55,58.06,57.48,58.0,209066.0,53.1663,53.6374,53.1016,53.582,209066.0
2020-03-06 15:50:00,57.99,58.47,57.99,58.24,401946.0,53.5728,54.0162,53.5728,53.8037,401946.0
2020-03-09 09:30:00,55.06,55.45,53.5,54.24,100714.0,50.866,51.2262,49.4248,50.1084,100714.0
2020-03-09 09:40:00,54.0,54.67,54.0,54.54,4262.0,49.8867,50.5057,49.8867,50.3856,4262.0
2020-03-09 09:50:00,54.15,55.11,54.03,55.11,48513.0,50.0253,50.9121,49.9144,50.9121,48513.0
2020-03-09 10:00:00,55.04,55.04,53.93,54.66,192018.0,50.8475,50.8475,49.822,50.4964,192018.0
2020-03-09 10:10:00,54.65,54.7,54.14,54.25,116896.0,50.4872,50.5334,50.016,50.1177,116896.0
2020-03-09 10:20:00,54.24,54.39,53.84,54.13,118701.0,50.1084,50.247,49.7389,50.0068,118701.0
2020-03-09 10:30:00,54.11,54.39,53.94,54.3,76461.0,49.9883,50.247,49.8313,50.1638,76461.0
2020-03-09 10:40:00,54.33,54.35,53.92,53.97,61268.0,50.1916,50.21,49.8128,49.859,61268.0
2020-03-09 10:50:00,53.96,53.98,53.52,53.64,46962.0,49.8497,49.8682,49.4433,49.5541,46962.0
2020-03-09 11:00:00,53.63,53.89,53.46,53.85,118406.0,49.5449,49.7851,49.3878,49.7481,118406.0
2020-03-09 11:10:00,53.84,54.74,53.83,54.73,139674.0,49.7389,50.5703,49.7296,50.5611,139674.0
2020-03-09 11:20:00,54.72,55.32,54.72,55.07,153891.0,50.5519,51.1062,50.5519,50.8752,153891.0
2020-03-09 11:30:00,55.03,55.48,54.89,55.37,136587.0,50.8382,51.254,50.7089,51.1523,136587.0
2020-03-09 11:40:00,55.38,55.72,55.29,55.66,114136.0,51.1616,51.4757,51.0784,51.4203,114136.0
2020-03-09 11:50:00,55.65,55.68,55.45,55.49,65391.0,51.411,51.4387,51.2262,51.2632,65391.0
2020-03-09 12:00:00,55.48,55.9,55.23,55.85,113605.0,51.254,51.642,51.023,51.5958,113605.0
2020-03-09 12:10:00,55.84,55.97,55.59,55.64,108319.0,51.5865,51.7066,51.3556,51.4018,108319.0
2020-03-09 12:20:00,55.63,55.74,55.33,55.33,89823.0,51.3925,51.4942,51.1154,51.1154,89823.0
2020-03-09 12:30:00,55.33,55.36,55.03,55.2,69348.0,51.1154,51.1431,50.8382,50.9953,69348.0
2020-03-09 12:40:00,55.2,55.28,55.01,55.14,66490.0,50.9953,51.0692,50.8198,50.9399,66490.0
2020-03-09 12:50:00,55.17,55.28,55.1,55.27,35440.0,50.9676,51.0692,50.9029,51.06,35440.0
2020-03-09 13:00:00,55.26,55.37,54.95,55.14,63144.0,51.0507,51.1523,50.7643,50.9399,63144.0
2020-03-09 13:10:00,55.13,55.54,55.13,55.35,129290.0,50.9306,51.3094,50.9306,51.1339,129290.0
2020-03-09 13:20:00,55.35,55.58,55.29,55.55,135941.0,51.1339,51.3463,51.0784,51.3186,135941.0
2020-03-09 13:30:00,55.52,55.54,55.08,55.1,191558.0,51.2909,51.3094,50.8844,50.9029,191558.0
2020-03-09 13:40:00,55.1,55.17,54.69,54.72,182894.0,50.9029,50.9676,50.5241,50.5519,182894.0
2020-03-09 13:50:00,54.68,54.68,54.31,54.38,119370.0,50.5149,50.5149,50.1731,50.2378,119370.0
2020-03-09 14:00:00,54.37,54.45,53.88,53.92,71837.0,50.2285,50.3024,49.7758,49.8128,71837.0
2020-03-09 14:10:00,53.92,54.42,53.86,54.15,94522.0,49.8128,50.2747,49.7574,50.0253,94522.0
2020-03-09 14:20:00,54.21,54.28,53.99,54.01,137479.0,50.0807,50.1454,49.8775,49.8959,137479.0
2020-03-09 14:30:00,54.0,54.41,53.87,54.27,197438.0,49.8867,50.2655,49.7666,50.1361,197438.0
2020-03-09 14:40:00,54.31,54.32,53.8,54.01,88136.0,50.1731,50.1823,49.7019,49.8959,88136.0
2020-03-09 14:50:00,54.01,54.99,53.98,54.8,222206.0,49.8959,50.8013,49.8682,50.6258,222206.0
2020-03-09 15:00:00,54.81,55.05,54.7,54.84,289607.0,50.635,50.8567,50.5334,50.6627,289607.0
2020-03-09 15:10:00,54.8,54.89,54.45,54.68,117959.0,50.6258,50.7089,50.3024,50.5149,117959.0
2020-03-09 15:20:00,54.66,55.14,54.53,55.09,140233.0,50.4964,50.9399,50.3763,50.8937,140233.0
2020-03-09 15:30:00,55.08,55.21,54.94,55.04,236213.0,50.8844,51.0045,50.7551,50.8475,236213.0
2020-03-09 15:40:00,55.03,55.12,54.68,54.86,160080.0,50.8382,50.9214,50.5149,50.6812,160080.0
2020-03-09 15:50:00,54.76,54.84,53.95,54.01,714206.0,50.5888,50.6627,49.8405,49.8959,714206.0
2020-03-10 09:30:00,55.59,56.22,55.42,55.42,162167.0,51.3556,51.9376,51.1985,51.1985,162167.0
2020-03-10 09:40:00,55.45,55.45,55.06,55.1,61158.0,51.2262,51.2262,50.866,50.9029,61158.0
2020-03-10 09:50:00,55.09,55.42,54.8,55.36,74983.0,50.8937,51.1985,50.6258,51.1431,74983.0
2020-03-10 10:00:00,55.36,55.44,55.2,55.39,53028.0,51.1431,51.217,50.9953,51.1708,53028.0
2020-03-10 10:10:00,55.38,55.53,55.29,55.37,80510.0,51.1616,51.3002,51.0784,51.1523,80510.0
2020-03-10 10:20:00,55.4,55.5,54.8,54.81,53469.0,51.1801,51.2724,50.6258,50.635,53469.0
2020-03-10 10:30:00,54.8,54.82,54.52,54.56,62769.0,50.6258,50.6442,50.3671,50.404,62769.0
2020-03-10 10:40:00,54.56,54.63,54.13,54.17,81764.0,50.404,50.4687,50.0068,50.0437,81764.0
2020-03-10 10:50:00,54.19,54.23,53.98,54.09,70476.0,50.0622,50.0992,49.8682,49.9698,70476.0
2020-03-10 11:00:00,54.1,54.19,53.9,54.11,77413.0,49.9791,50.0622,49.7943,49.9883,77413.0
2020-03-10 11:10:00,54.08,54.1,53.55,53.58,86832.0,49.9606,49.9791,49.471,49.4987,86832.0
2020-03-10 11:20:00,53.59,53.6,53.06,53.17,82694.0,49.5079,49.5172,49.0183,49.1199,82694.0
2020-03-10 11:30:00,53.2,53.32,52.92,53.17,82306.0,49.1476,49.2585,48.889,49.1199,82306.0
2020-03-10 11:40:00,53.19,53.48,53.04,53.34,102914.0,49.1384,49.4063,48.9998,49.277,102914.0
2020-03-10 11:50:00,53.37,53.44,52.98,53.28,132040.0,49.3047,49.3694,48.9444,49.2215,132040.0
2020-03-10 12:00:00,53.28,53.76,53.28,53.72,78146.0,49.2215,49.665,49.2215,49.628,78146.0
2020-03-10 12:10:00,53.72,54.11,53.71,54.04,79355.0,49.628,49.9883,49.6188,49.9237,79355.0
2020-03-10 12:20:00,54.04,54.04,53.81,53.82,71037.0,49.9237,49.9237,49.7112,49.7204,71037.0
2020-03-10 12:30:00,53.8,53.84,53.33,53.59,96086.0,49.7019,49.7389,49.2677,49.5079,96086.0
2020-03-10 12:40:00,53.61,53.92,53.48,53.65,103396.0,49.5264,49.8128,49.4063,49.5634,103396.0
2020-03-10 12:50:00,53.65,53.96,53.57,53.7,111766.0,49.5634,49.8497,49.4895,49.6095,111766.0
2020-03-10 13:00:00,53.7,53.96,53.44,53.92,84335.0,49.6095,49.8497,49.3694,49.8128,84335.0
2020-03-10 13:10:00,53.91,54.19,53.76,54.1,62812.0,49.8036,50.0622,49.665,49.9791,62812.0
2020-03-10 13:20:00,54.1,54.22,53.83,53.98,70468.0,49.9791,50.0899,49.7296,49.8682,70468.0
2020-03-10 13:30:00,53.96,54.21,53.77,53.87,71780.0,49.8497,50.0807,49.6742,49.7666,71780.0
2020-03-10 13:40:00,53.9,54.0,53.37,53.38,73426.0,49.7943,49.8867,49.3047,49.3139,73426.0
2020-03-10 13:50:00,53.4,53.53,53.23,53.33,66117.0,49.3324,49.4525,49.1754,49.2677,66117.0
2020-03-10 14:00:00,53.35,53.45,53.09,53.43,72629.0,49.2862,49.3786,49.046,49.3601,72629.0
2020-03-10 14:10:00,53.42,53.83,53.32,53.81,95553.0,49.3509,49.7296,49.2585,49.7112,95553.0
2020-03-10 14:20:00,53.8,53.99,53.58,53.89,102147.0,49.7019,49.8775,49.4987,49.7851,102147.0
2020-03-10 14:30:00,53.94,54.22,53.81,54.11,70140.0,49.8313,50.0899,49.7112,49.9883,70140.0
2020-03-10 14:40:00,54.11,54.97,54.07,54.92,95689.0,49.9883,50.7828,49.9514,50.7366,95689.0
2020-03-10 14:50:00,54.91,54.91,54.44,54.61,94781.0,50.7274,50.7274,50.2932,50.4502,94781.0
2020-03-10 15:00:00,54.65,55.01,54.52,54.8,185647.0,50.4872,50.8198,50.3671,50.6258,185647.0
2020-03-10 15:10:00,54.83,55.14,54.7,55.12,182280.0,50.6535,50.9399,50.5334,50.9214,182280.0
2020-03-10 15:20:00,55.12,55.21,54.8,54.88,207523.0,50.9214,51.0045,50.6258,50.6997,207523.0
2020-03-10 15:30:00,54.87,55.23,54.7,55.2,197245.0,50.6904,51.023,50.5334,50.9953,197245.0
2020-03-10 15:40:00,55.21,55.43,55.11,55.39,182556.0,51.0045,51.2078,50.9121,51.1708,182556.0
2020-03-10 15:50:00,55.39,55.83,55.36,55.79,665287.0,51.1708,51.5773,51.1431,51.5403,665287.0
2020-03-11 09:30:00,54.16,55.13,54.04,54.42,171623.0,50.0345,50.9306,49.9237,50.2747,171623.0
2020-03-11 09:40:00,54.44,54.47,54.09,54.3,80302.0,50.2932,50.3209,49.9698,50.1638,80302.0
2020-03-11 09:50:00,54.29,54.8,54.17,54.65,106211.0,50.1546,50.6258,50.0437,50.4872,106211.0
2020-03-11 10:00:00,54.67,55.37,54.47,55.22,95882.0,50.5057,51.1523,50.3209,51.0138,95882.0
2020-03-11 10:10:00,55.23,55.33,55.01,55.06,62839.0,51.023,51.1154,50.8198,50.866,62839.0
2020-03-11 10:20:00,55.04,55.09,54.57,54.65,53184.0,50.8475,50.8937,50.4133,50.4872,53184.0
2020-03-11 10:30:00,54.63,54.66,54.39,54.53,62276.0,50.4687,50.4964,50.247,50.3763,62276.0
2020-03-11 10:40:00,54.51,54.62,54.27,54.4,135237.0,50.3578,50.4595,50.1361,50.2562,135237.0
2020-03-11 10:50:00,54.41,54.51,54.11,54.33,68100.0,50.2655,50.3578,49.9883,50.1916,68100.0
2020-03-11 11:00:00,54.35,54.53,54.19,54.36,71507.0,50.21,50.3763,50.0622,50.2193,71507.0
2020-03-11 11:10:00,54.35,54.47,54.16,54.17,62352.0,50.21,50.3209,50.0345,50.0437,62352.0
2020-03-11 11:20:00,54.19,54.23,54.01,54.09,96226.0,50.0622,50.0992,49.8959,49.9698,96226.0
2020-03-11 11:30:00,54.1,54.28,53.96,54.2,59423.0,49.9791,50.1454,49.8497,50.0715,59423.0
2020-03-11 11:40:00,54.22,54.23,53.81,53.99,42736.0,50.0899,50.0992,49.7112,49.8775,42736.0
2020-03-11 11:50:00,54.02,54.13,53.78,53.89,45211.0,49.9052,50.0068,49.6835,49.7851,45211.0
2020-03-11 12:00:00,53.89,54.06,53.64,54.04,48377.0,49.7851,49.9421,49.5541,49.9237,48377.0
2020-03-11 12:10:00,54.04,54.52,54.02,54.41,44609.0,49.9237,50.3671,49.9052,50.2655,44609.0
2020-03-11 12:20:00,54.41,54.46,53.8,53.82,90281.0,50.2655,50.3117,49.7019,49.7204,90281.0
2020-03-11 12:30:00,53.8,53.82,53.29,53.3,95416.0,49.7019,49.7204,49.2308,49.24,95416.0
2020-03-11 12:40:00,53.29,53.32,53.08,53.21,143264.0,49.2308,49.2585,49.0368,49.1569,143264.0
2020-03-11 12:50:00,53.22,53.48,53.19,53.41,94147.0,49.1661,49.4063,49.1384,49.3416,94147.0
2020-03-11 13:00:00,53.41,53.42,53.15,53.19,42234.0,49.3416,49.3509,49.1014,49.1384,42234.0
2020-03-11 13:10:00,53.2,53.37,53.14,53.23,45275.0,49.1476,49.3047,49.0922,49.1754,45275.0
2020-03-11 13:20:00,53.22,53.36,53.08,53.32,50780.0,49.1661,49.2954,49.0368,49.2585,50780.0
2020-03-11 13:30:00,53.34,53.38,53.0,53.01,39116.0,49.277,49.3139,48.9629,48.9721,39116.0
2020-03-11 13:40:00,53.01,53.09,52.81,53.02,54326.0,48.9721,49.046,48.7873,48.9813,54326.0
2020-03-11 13:50:00,53.0,53.17,52.88,53.07,82510.0,48.9629,49.1199,48.852,49.0275,82510.0
2020-03-11 14:00:00,53.09,53.13,52.64,52.68,77917.0,49.046,49.083,48.6303,48.6672,77917.0
2020-03-11 14:10:00,52.69,52.87,52.68,52.83,72833.0,48.6765,48.8428,48.6672,48.8058,72833.0
2020-03-11 14:20:00,52.83,52.9,52.73,52.8,72593.0,48.8058,48.8705,48.7134,48.7781,72593.0
2020-03-11 14:30:00,52.8,53.17,52.79,53.12,96685.0,48.7781,49.1199,48.7689,49.0737,96685.0
2020-03-11 14:40:00,53.09,53.35,53.01,53.15,100775.0,49.046,49.2862,48.9721,49.1014,100775.0
2020-03-11 14:50:00,53.15,53.31,52.99,53.09,95599.0,49.1014,49.2493,48.9536,49.046,95599.0
2020-03-11 15:00:00,53.1,53.22,52.58,52.6,115366.0,49.0553,49.1661,48.5749,48.5933,115366.0
2020-03-11 15:10:00,52.61,52.76,52.42,52.62,83862.0,48.6026,48.7412,48.427,48.6118,83862.0
2020-03-11 15:20:00,52.61,52.89,52.45,52.85,157861.0,48.6026,48.8612,48.4548,48.8243,157861.0
2020-03-11 15:30:00,52.82,53.51,52.75,53.39,158474.0,48.7966,49.434,48.7319,49.3232,158474.0
2020-03-11 15:40:00,53.39,53.65,53.25,53.38,175098.0,49.3232,49.5634,49.1938,49.3139,175098.0
2020-03-11 15:50:00,53.35,53.6,53.07,53.15,508112.0,49.2862,49.5172,49.0275,49.1014,508112.0
2020-03-12 09:30:00,49.67,50.29,49.32,49.32,118761.0,45.8865,46.4593,45.5632,45.5632,118761.0
2020-03-12 09:40:00,49.32,49.32,49.32,49.32,0.0,45.5632,45.5632,45.5632,45.5632,0.0
2020-03-12 09:50:00,48.99,49.63,47.75,49.3,108423.0,45.2583,45.8496,44.1128,45.5447,108423.0
2020-03-12 10:00:00,49.28,49.36,48.56,48.72,139303.0,45.5262,45.6001,44.8611,45.0089,139303.0
2020-03-12 10:10:00,48.66,49.47,48.63,49.26,149683.0,44.9535,45.7018,44.9257,45.5078,149683.0
2020-03-12 10:20:00,49.28,50.35,49.03,49.3,216752.0,45.5262,46.5147,45.2953,45.5447,216752.0
2020-03-12 10:30:00,49.29,49.93,49.07,49.62,106604.0,45.5355,46.1267,45.3322,45.8403,106604.0
2020-03-12 10:40:00,49.69,49.88,49.44,49.72,82427.0,45.905,46.0805,45.674,45.9327,82427.0
2020-03-12 10:50:00,49.76,49.97,49.6,49.6,63778.0,45.9697,46.1637,45.8219,45.8219,63778.0
2020-03-12 11:00:00,49.6,49.62,49.33,49.35,206444.0,45.8219,45.8403,45.5724,45.5909,206444.0
2020-03-12 11:10:00,49.33,49.33,48.67,48.79,66250.0,45.5724,45.5724,44.9627,45.0736,66250.0
2020-03-12 11:20:00,48.82,48.93,48.68,48.71,40979.0,45.1013,45.2029,44.9719,44.9996,40979.0
2020-03-12 11:30:00,48.72,48.95,48.44,48.5,55424.0,45.0089,45.2214,44.7502,44.8056,55424.0
2020-03-12 11:40:00,48.49,48.64,48.39,48.54,94037.0,44.7964,44.935,44.704,44.8426,94037.0
2020-03-12 11:50:00,48.54,49.1,48.42,49.0,109673.0,44.8426,45.3599,44.7317,45.2676,109673.0
2020-03-12 12:00:00,49.0,49.05,48.84,48.88,101281.0,45.2676,45.3138,45.1197,45.1567,101281.0
2020-03-12 12:10:00,48.87,49.19,48.59,49.13,181281.0,45.1475,45.4431,44.8888,45.3877,181281.0
2020-03-12 12:20:00,49.13,49.6,49.07,49.5,159134.0,45.3877,45.8219,45.3322,45.7295,159134.0
2020-03-12 12:30:00,49.5,49.63,49.32,49.49,105383.0,45.7295,45.8496,45.5632,45.7202,105383.0
2020-03-12 12:40:00,49.47,49.57,49.37,49.48,95906.0,45.7018,45.7941,45.6094,45.711,95906.0
2020-03-12 12:50:00,49.48,51.24,49.45,50.97,136851.0,45.711,47.3369,45.6833,47.0875,136851.0
2020-03-12 13:00:00,50.98,52.23,50.68,51.82,94913.0,47.0967,48.2515,46.8196,47.8728,94913.0
2020-03-12 13:10:00,51.9,51.96,50.69,50.88,89887.0,47.9467,48.0021,46.8288,47.0044,89887.0
2020-03-12 13:20:00,50.87,51.03,50.6,50.94,138617.0,46.9951,47.1429,46.7457,47.0598,138617.0
2020-03-12 13:30:00,50.93,51.2,50.72,50.78,172149.0,47.0505,47.3,46.8565,46.912,172149.0
2020-03-12 13:40:00,50.77,51.47,50.74,51.35,133231.0,46.9027,47.5494,46.875,47.4386,133231.0
2020-03-12 13:50:00,51.33,51.42,50.81,51.23,120852.0,47.4201,47.5032,46.9397,47.3277,120852.0
2020-03-12 14:00:00,51.23,51.41,50.48,50.71,94856.0,47.3277,47.494,46.6348,46.8473,94856.0
2020-03-12 14:10:00,50.78,50.84,50.0,50.04,65197.0,46.912,46.9674,46.1914,46.2283,65197.0
2020-03-12 14:20:00,50.08,50.26,49.81,50.05,63678.0,46.2653,46.4316,46.0159,46.2376,63678.0
2020-03-12 14:30:00,50.05,50.23,49.89,50.05,86618.0,46.2376,46.4039,46.0898,46.2376,86618.0
2020-03-12 14:40:00,49.97,50.71,49.96,50.69,99375.0,46.1637,46.8473,46.1544,46.8288,99375.0
2020-03-12 14:50:00,50.74,50.99,50.29,50.3,99358.0,46.875,47.106,46.4593,46.4685,99358.0
2020-03-12 15:00:00,50.32,50.67,50.17,50.52,138653.0,46.487,46.8104,46.3484,46.6718,138653.0
2020-03-12 15:10:00,50.5,50.86,50.05,50.12,367200.0,46.6533,46.9859,46.2376,46.3022,367200.0
2020-03-12 15:20:00,50.12,50.13,49.75,49.79,177066.0,46.3022,46.3115,45.9604,45.9974,177066.0
2020-03-12 15:30:00,49.78,49.86,49.47,49.53,229234.0,45.9881,46.0621,45.7018,45.7572,229234.0
2020-03-12 15:40:00,49.53,49.92,49.49,49.85,266354.0,45.7572,46.1175,45.7202,46.0528,266354.0
2020-03-12 15:50:00,49.84,50.44,48.96,48.98,539485.0,46.0436,46.5979,45.2306,45.2491,539485.0
2020-03-13 09:30:00,51.61,52.7,50.71,51.28,202892.0,47.6787,48.6857,46.8473,47.3739,202892.0
2020-03-13 09:40:00,51.28,51.54,50.89,50.9,129019.0,47.3739,47.6141,47.0136,47.0228,129019.0
2020-03-13 09:50:00,50.87,50.87,50.24,50.32,105289.0,46.9951,46.9951,46.4131,46.487,105289.0
2020-03-13 10:00:00,50.35,50.38,49.8,49.82,134696.0,46.5147,46.5424,46.0066,46.0251,134696.0
2020-03-13 10:10:00,49.8,50.53,49.23,50.43,152016.0,46.0066,46.681,45.48,46.5886,152016.0
2020-03-13 10:20:00,50.42,50.65,50.1,50.25,102639.0,46.5794,46.7919,46.2838,46.4223,102639.0
2020-03-13 10:30:00,50.25,50.42,49.97,50.15,98795.0,46.4223,46.5794,46.1637,46.33,98795.0
2020-03-13 10:40:00,50.16,50.21,49.91,50.03,82635.0,46.3392,46.3854,46.1082,46.2191,82635.0
2020-03-13 10:50:00,50.0,50.1,49.88,50.06,135485.0,46.1914,46.2838,46.0805,46.2468,135485.0
2020-03-13 11:00:00,50.07,50.22,49.89,50.15,64624.0,46.2561,46.3946,46.0898,46.33,64624.0
2020-03-13 11:10:00,50.08,50.25,49.79,50.13,116119.0,46.2653,46.4223,45.9974,46.3115,116119.0
2020-03-13 11:20:00,50.23,50.29,49.72,49.79,87235.0,46.4039,46.4593,45.9327,45.9974,87235.0
2020-03-13 11:30:00,49.77,49.96,49.44,49.55,98166.0,45.9789,46.1544,45.674,45.7757,98166.0
2020-03-13 11:40:00,49.54,49.65,49.03,49.03,53914.0,45.7664,45.868,45.2953,45.2953,53914.0
2020-03-13 11:50:00,49.04,49.76,49.04,49.59,52741.0,45.3045,45.9697,45.3045,45.8126,52741.0
2020-03-13 12:00:00,49.59,49.66,48.88,49.04,41243.0,45.8126,45.8773,45.1567,45.3045,41243.0
2020-03-13 12:10:00,49.02,49.58,48.97,49.39,31913.0,45.286,45.8034,45.2398,45.6279,31913.0
2020-03-13 12:20:00,49.41,49.46,49.05,49.33,26706.0,45.6463,45.6925,45.3138,45.5724,26706.0
2020-03-13 12:30:00,49.36,50.0,49.31,49.92,54493.0,45.6001,46.1914,45.5539,46.1175,54493.0
2020-03-13 12:40:00,49.92,50.33,49.92,50.3,50819.0,46.1175,46.4962,46.1175,46.4685,50819.0
2020-03-13 12:50:00,50.29,50.36,49.81,49.84,51957.0,46.4593,46.524,46.0159,46.0436,51957.0
2020-03-13 13:00:00,49.81,49.83,49.25,49.34,117630.0,46.0159,46.0343,45.4985,45.5817,117630.0
2020-03-13 13:10:00,49.31,49.89,49.31,49.83,53960.0,45.5539,46.0898,45.5539,46.0343,53960.0
2020-03-13 13:20:00,49.84,50.28,49.83,50.26,42118.0,46.0436,46.4501,46.0343,46.4316,42118.0
2020-03-13 13:30:00,50.26,50.39,49.46,49.67,71517.0,46.4316,46.5517,45.6925,45.8865,71517.0
2020-03-13 13:40:00,49.68,50.09,49.68,50.09,39741.0,45.8958,46.2745,45.8958,46.2745,39741.0
2020-03-13 13:50:00,50.1,50.19,49.91,50.02,50183.0,46.2838,46.3669,46.1082,46.2099,50183.0
2020-03-13 14:00:00,50.01,50.01,49.44,49.56,76474.0,46.2006,46.2006,45.674,45.7849,76474.0
2020-03-13 14:10:00,49.56,49.67,49.44,49.49,60620.0,45.7849,45.8865,45.674,45.7202,60620.0
2020-03-13 14:20:00,49.5,49.58,49.09,49.14,51160.0,45.7295,45.8034,45.3507,45.3969,51160.0
2020-03-13 14:30:00,49.15,49.2,48.86,48.86,71342.0,45.4061,45.4523,45.1382,45.1382,71342.0
2020-03-13 14:40:00,48.89,49.29,48.69,49.17,75987.0,45.1659,45.5355,44.9812,45.4246,75987.0
2020-03-13 14:50:00,49.15,49.45,49.08,49.33,58964.0,45.4061,45.6833,45.3415,45.5724,58964.0
2020-03-13 15:00:00,49.33,49.93,49.31,49.67,66499.0,45.5724,46.1267,45.5539,45.8865,66499.0
2020-03-13 15:10:00,49.65,49.79,49.27,49.67,87889.0,45.868,45.9974,45.517,45.8865,87889.0
2020-03-13 15:20:00,49.65,49.9,49.54,49.81,68646.0,45.868,46.099,45.7664,46.0159,68646.0
2020-03-13 15:30:00,49.82,49.96,48.86,49.67,139810.0,46.0251,46.1544,45.1382,45.8865,139810.0
2020-03-13 15:40:00,49.67,51.08,49.51,51.08,120211.0,45.8865,47.1891,45.7387,47.1891,120211.0
2020-03-13 15:50:00,51.09,52.63,50.94,52.62,475477.0,47.1984,48.6211,47.0598,48.6118,475477.0
2020-03-16 09:30:00,46.73,46.83,46.68,46.78,55161.0,43.1705,43.2629,43.1243,43.2167,55161.0
2020-03-16 09:40:00,46.26,47.0,46.13,46.26,53420.0,42.7363,43.4199,42.6162,42.7363,53420.0
2020-03-16 09:50:00,46.26,47.0,45.5,46.73,133043.0,42.7363,43.4199,42.0342,43.1705,133043.0
2020-03-16 10:00:00,46.71,46.81,45.58,46.01,86535.0,43.152,43.2444,42.1081,42.5053,86535.0
2020-03-16 10:10:00,46.03,46.11,45.46,45.47,70352.0,42.5238,42.5977,41.9972,42.0064,70352.0
2020-03-16 10:20:00,45.48,46.24,45.39,45.84,69261.0,42.0157,42.7178,41.9325,42.3483,69261.0
2020-03-16 10:30:00,45.83,46.16,45.65,46.04,109351.0,42.339,42.6439,42.1727,42.533,109351.0
2020-03-16 10:40:00,46.07,46.07,45.6,45.63,83742.0,42.5607,42.5607,42.1265,42.1543,83742.0
2020-03-16 10:50:00,45.64,45.7,45.35,45.43,113589.0,42.1635,42.2189,41.8956,41.9695,113589.0
2020-03-16 11:00:00,45.42,46.21,45.22,46.21,139240.0,41.9603,42.6901,41.7755,42.6901,139240.0
2020-03-16 11:10:00,46.26,46.96,46.19,46.93,146963.0,42.7363,43.383,42.6716,43.3552,146963.0
2020-03-16 11:20:00,46.92,47.42,46.85,47.32,80452.0,43.346,43.8079,43.2813,43.7155,80452.0
2020-03-16 11:30:00,47.31,47.49,46.94,47.4,94671.0,43.7063,43.8726,43.3645,43.7894,94671.0
2020-03-16 11:40:00,47.39,47.53,47.18,47.46,149943.0,43.7802,43.9095,43.5862,43.8449,149943.0
2020-03-16 11:50:00,47.48,47.69,47.17,47.69,197638.0,43.8633,44.0573,43.577,44.0573,197638.0
2020-03-16 12:00:00,47.68,47.72,47.34,47.5,246461.0,44.0481,44.0851,43.734,43.8818,246461.0
2020-03-16 12:10:00,47.5,47.6,47.0,47.0,137088.0,43.8818,43.9742,43.4199,43.4199,137088.0
2020-03-16 12:20:00,46.99,47.22,46.75,46.91,75691.0,43.4107,43.6231,43.1889,43.3368,75691.0
2020-03-16 12:30:00,46.92,47.17,46.76,46.89,71564.0,43.346,43.577,43.1982,43.3183,71564.0
2020-03-16 12:40:00,46.95,47.03,46.59,46.62,77122.0,43.3737,43.4476,43.0411,43.0688,77122.0
2020-03-16 12:50:00,46.62,46.63,45.9,46.08,59274.0,43.0688,43.0781,42.4037,42.57,59274.0
2020-03-16 13:00:00,46.08,46.3,45.97,45.98,79446.0,42.57,42.7732,42.4684,42.4776,79446.0
2020-03-16 13:10:00,45.98,46.55,45.9,46.16,62555.0,42.4776,43.0042,42.4037,42.6439,62555.0
2020-03-16 13:20:00,46.14,46.24,45.96,46.17,63232.0,42.6254,42.7178,42.4591,42.6531,63232.0
2020-03-16 13:30:00,46.11,46.17,45.65,45.93,57172.0,42.5977,42.6531,42.1727,42.4314,57172.0
2020-03-16 13:40:00,45.93,46.3,45.8,46.17,48671.0,42.4314,42.7732,42.3113,42.6531,48671.0
2020-03-16 13:50:00,46.22,46.34,45.94,46.08,41185.0,42.6993,42.8102,42.4406,42.57,41185.0
2020-03-16 14:00:00,46.03,46.12,45.77,45.98,60908.0,42.5238,42.6069,42.2836,42.4776,60908.0
2020-03-16 14:10:00,45.98,46.32,45.98,46.16,60533.0,42.4776,42.7917,42.4776,42.6439,60533.0
2020-03-16 14:20:00,46.16,46.47,46.09,46.46,69543.0,42.6439,42.9303,42.5792,42.921,69543.0
2020-03-16 14:30:00,46.54,47.41,46.4,46.9,114330.0,42.9949,43.7987,42.8656,43.3275,114330.0
2020-03-16 14:40:00,46.95,46.95,46.36,46.44,105175.0,43.3737,43.3737,42.8287,42.9026,105175.0
2020-03-16 14:50:00,46.48,47.06,46.38,46.83,95240.0,42.9395,43.4753,42.8471,43.2629,95240.0
2020-03-16 15:00:00,46.86,47.2,46.46,46.69,90202.0,43.2906,43.6047,42.921,43.1335,90202.0
2020-03-16 15:10:00,46.69,46.99,46.48,46.87,93268.0,43.1335,43.4107,42.9395,43.2998,93268.0
2020-03-16 15:20:00,46.87,46.94,46.19,46.38,112567.0,43.2998,43.3645,42.6716,42.8471,112567.0
2020-03-16 15:30:00,46.35,46.35,45.33,45.5,150191.0,42.8194,42.8194,41.8771,42.0342,150191.0
2020-03-16 15:40:00,45.56,46.39,45.32,45.52,207539.0,42.0896,42.8564,41.8679,42.0526,207539.0
2020-03-16 15:50:00,45.47,45.58,43.01,43.56,627265.0,42.0064,42.1081,39.7338,40.2419,627265.0
2020-03-17 09:30:00,44.6,45.52,44.29,44.29,127371.0,41.2027,42.0526,40.9163,40.9163,127371.0
2020-03-17 09:40:00,44.27,44.67,44.09,44.23,98718.0,40.8979,41.2674,40.7316,40.8609,98718.0
2020-03-17 09:50:00,44.23,44.31,43.74,43.93,106273.0,40.8609,40.9348,40.4082,40.5838,106273.0
2020-03-17 10:00:00,43.96,45.27,43.66,45.25,166897.0,40.6115,41.8217,40.3343,41.8032,166897.0
2020-03-17 10:10:00,45.24,46.28,45.21,46.11,171700.0,41.794,42.7547,41.7663,42.5977,171700.0
2020-03-17 10:20:00,46.12,46.67,45.92,46.47,98268.0,42.6069,43.115,42.4222,42.9303,98268.0
2020-03-17 10:30:00,46.52,46.74,46.07,46.5,76721.0,42.9765,43.1797,42.5607,42.958,76721.0
2020-03-17 10:40:00,46.51,47.18,46.31,46.98,93130.0,42.9672,43.5862,42.7825,43.4014,93130.0
2020-03-17 10:50:00,46.96,47.02,46.56,46.95,168153.0,43.383,43.4384,43.0134,43.3737,168153.0
2020-03-17 11:00:00,46.95,47.86,46.71,47.82,164687.0,43.3737,44.2144,43.152,44.1774,164687.0
2020-03-17 11:10:00,47.8,48.37,47.8,48.34,98099.0,44.159,44.6855,44.159,44.6578,98099.0
2020-03-17 11:20:00,48.37,48.6,47.96,48.45,58928.0,44.6855,44.898,44.3068,44.7595,58928.0
2020-03-17 11:30:00,48.49,48.95,48.44,48.5,78465.0,44.7964,45.2214,44.7502,44.8056,78465.0
2020-03-17 11:40:00,48.53,49.18,48.43,49.09,55112.0,44.8334,45.4338,44.741,45.3507,55112.0
2020-03-17 11:50:00,49.07,49.58,48.99,49.49,92216.0,45.3322,45.8034,45.2583,45.7202,92216.0
2020-03-17 12:00:00,49.54,50.65,49.31,50.59,108407.0,45.7664,46.7919,45.5539,46.7364,108407.0
2020-03-17 12:10:00,50.57,50.65,49.9,50.09,123738.0,46.718,46.7919,46.099,46.2745,123738.0
2020-03-17 12:20:00,50.08,50.08,48.9,49.34,109460.0,46.2653,46.2653,45.1752,45.5817,109460.0
2020-03-17 12:30:00,49.32,49.58,49.3,49.3,93959.0,45.5632,45.8034,45.5447,45.5447,93959.0
2020-03-17 12:40:00,49.3,49.56,49.05,49.53,76354.0,45.5447,45.7849,45.3138,45.7572,76354.0
2020-03-17 12:50:00,49.53,49.96,49.41,49.94,105682.0,45.7572,46.1544,45.6463,46.136,105682.0
2020-03-17 13:00:00,49.96,50.32,49.45,49.47,135636.0,46.1544,46.487,45.6833,45.7018,135636.0
2020-03-17 13:10:00,49.5,49.51,48.43,48.43,116759.0,45.7295,45.7387,44.741,44.741,116759.0
2020-03-17 13:20:00,48.43,48.79,48.27,48.36,112613.0,44.741,45.0736,44.5932,44.6763,112613.0
2020-03-17 13:30:00,48.41,48.89,48.27,48.59,65115.0,44.7225,45.1659,44.5932,44.8888,65115.0
2020-03-17 13:40:00,48.59,48.98,48.58,48.87,64102.0,44.8888,45.2491,44.8796,45.1475,64102.0
2020-03-17 13:50:00,48.88,48.94,48.53,48.58,62778.0,45.1567,45.2121,44.8334,44.8796,62778.0
2020-03-17 14:00:00,48.56,48.71,48.17,48.64,84603.0,44.8611,44.9996,44.5008,44.935,84603.0
2020-03-17 14:10:00,48.65,49.02,48.63,48.96,66985.0,44.9442,45.286,44.9257,45.2306,66985.0
2020-03-17 14:20:00,48.98,49.04,48.35,48.66,93930.0,45.2491,45.3045,44.6671,44.9535,93930.0
2020-03-17 14:30:00,48.66,49.07,48.66,48.78,97917.0,44.9535,45.3322,44.9535,45.0643,97917.0
2020-03-17 14:40:00,48.78,48.83,47.84,47.96,87604.0,45.0643,45.1105,44.1959,44.3068,87604.0
2020-03-17 14:50:00,47.97,48.27,47.36,48.26,113977.0,44.316,44.5932,43.7525,44.5839,113977.0
2020-03-17 15:00:00,48.24,48.54,47.74,48.49,144418.0,44.5654,44.8426,44.1035,44.7964,144418.0
2020-03-17 15:10:00,48.49,48.73,48.32,48.32,135853.0,44.7964,45.0181,44.6394,44.6394,135853.0
2020-03-17 15:20:00,48.25,48.27,47.89,48.02,143312.0,44.5747,44.5932,44.2421,44.3622,143312.0
2020-03-17 15:30:00,48.01,49.1,47.95,49.08,134626.0,44.353,45.3599,44.2975,45.3415,134626.0
2020-03-17 15:40:00,49.09,49.74,49.07,49.69,243452.0,45.3507,45.9512,45.3322,45.905,243452.0
2020-03-17 15:50:00,49.7,50.49,49.02,50.11,504117.0,45.9142,46.6441,45.286,46.293,504117.0
2020-03-18 09:30:00,46.85,49.23,46.4,47.42,126849.0,43.2813,45.48,42.8656,43.8079,126849.0
2020-03-18 09:40:00,47.36,48.44,47.31,47.84,127647.0,43.7525,44.7502,43.7063,44.1959,127647.0
2020-03-18 09:50:00,47.85,48.49,47.69,48.2,100669.0,44.2052,44.7964,44.0573,44.5285,100669.0
2020-03-18 10:00:00,48.1,48.88,48.07,48.11,69104.0,44.4361,45.1567,44.4084,44.4454,69104.0
2020-03-18 10:10:00,48.12,49.01,48.1,48.57,90521.0,44.4546,45.2768,44.4361,44.8703,90521.0
2020-03-18 10:20:00,48.54,49.64,48.54,49.64,94154.0,44.8426,45.8588,44.8426,45.8588,94154.0
2020-03-18 10:30:00,49.64,49.76,49.37,49.56,94152.0,45.8588,45.9697,45.6094,45.7849,94152.0
2020-03-18 10:40:00,49.58,49.93,49.31,49.53,145451.0,45.8034,46.1267,45.5539,45.7572,145451.0
2020-03-18 10:50:00,49.55,49.55,49.13,49.35,181657.0,45.7757,45.7757,45.3877,45.5909,181657.0
2020-03-18 11:00:00,49.32,49.32,48.95,49.0,125319.0,45.5632,45.5632,45.2214,45.2676,125319.0
2020-03-18 11:10:00,49.01,49.34,48.88,49.34,331434.0,45.2768,45.5817,45.1567,45.5817,331434.0
2020-03-18 11:20:00,49.38,49.57,48.84,49.01,64747.0,45.6186,45.7941,45.1197,45.2768,64747.0
2020-03-18 11:30:00,49.01,49.25,48.85,48.9,89839.0,45.2768,45.4985,45.129,45.1752,89839.0
2020-03-18 11:40:00,48.87,49.39,48.81,49.16,93173.0,45.1475,45.6279,45.092,45.4154,93173.0
2020-03-18 11:50:00,49.17,49.78,48.95,49.74,116614.0,45.4246,45.9881,45.2214,45.9512,116614.0
2020-03-18 12:00:00,49.78,49.79,49.09,49.49,62935.0,45.9881,45.9974,45.3507,45.7202,62935.0
2020-03-18 12:10:00,49.47,49.69,48.91,49.04,112738.0,45.7018,45.905,45.1844,45.3045,112738.0
2020-03-18 12:20:00,49.07,49.17,48.76,49.05,86029.0,45.3322,45.4246,45.0458,45.3138,86029.0
2020-03-18 12:30:00,49.06,49.13,48.34,48.63,127985.0,45.323,45.3877,44.6578,44.9257,127985.0
2020-03-18 12:40:00,48.59,48.86,48.35,48.71,148535.0,44.8888,45.1382,44.6671,44.9996,148535.0
2020-03-18 12:50:00,48.67,49.08,48.64,48.91,46360.0,44.9627,45.3415,44.935,45.1844,46360.0
2020-03-18 13:00:00,48.91,48.91,48.91,48.91,0.0,45.1844,45.1844,45.1844,45.1844,0.0
2020-03-18 13:10:00,48.82,49.16,48.6,49.06,71097.0,45.1013,45.4154,44.898,45.323,71097.0
2020-03-18 13:20:00,49.02,49.39,48.93,49.11,81247.0,45.286,45.6279,45.2029,45.3692,81247.0
2020-03-18 13:30:00,49.09,49.29,48.93,49.26,113320.0,45.3507,45.5355,45.2029,45.5078,113320.0
2020-03-18 13:40:00,49.21,49.55,48.85,49.39,73533.0,45.4616,45.7757,45.129,45.6279,73533.0
2020-03-18 13:50:00,49.34,49.43,48.43,48.47,104183.0,45.5817,45.6648,44.741,44.7779,104183.0
2020-03-18 14:00:00,48.46,48.56,47.66,47.83,111805.0,44.7687,44.8611,44.0296,44.1867,111805.0
2020-03-18 14:10:00,47.85,47.85,46.74,46.74,70925.0,44.2052,44.2052,43.1797,43.1797,70925.0
2020-03-18 14:20:00,46.67,46.67,45.79,46.37,100018.0,43.115,43.115,42.3021,42.8379,100018.0
2020-03-18 14:30:00,46.35,47.45,46.29,47.42,124964.0,42.8194,43.8356,42.764,43.8079,124964.0
2020-03-18 14:40:00,47.43,47.44,46.6,46.85,97566.0,43.8171,43.8264,43.0504,43.2813,97566.0
2020-03-18 14:50:00,46.82,48.28,46.72,48.23,211711.0,43.2536,44.6024,43.1612,44.5562,211711.0
2020-03-18 15:00:00,48.25,48.49,47.19,48.09,198156.0,44.5747,44.7964,43.5954,44.4269,198156.0
2020-03-18 15:10:00,48.12,48.61,47.6,47.73,163226.0,44.4546,44.9073,43.9742,44.0943,163226.0
2020-03-18 15:20:00,47.73,47.76,47.12,47.15,168848.0,44.0943,44.122,43.5308,43.5585,168848.0
2020-03-18 15:30:00,47.17,47.75,46.6,46.71,190662.0,43.577,44.1128,43.0504,43.152,190662.0
2020-03-18 15:40:00,46.7,47.25,46.67,47.14,270366.0,43.1428,43.6509,43.115,43.5492,270366.0
2020-03-18 15:50:00,47.14,47.96,45.86,47.46,764015.0,43.5492,44.3068,42.3667,43.8449,764015.0
2020-03-19 09:30:00,46.63,47.12,45.77,45.87,216638.0,43.0781,43.5308,42.2836,42.376,216638.0
2020-03-19 09:40:00,45.91,46.39,45.63,46.14,87072.0,42.4129,42.8564,42.1543,42.6254,87072.0
2020-03-19 09:50:00,46.07,46.99,46.04,46.82,86996.0,42.5607,43.4107,42.533,43.2536,86996.0
2020-03-19 10:00:00,46.85,46.89,46.41,46.78,91379.0,43.2813,43.3183,42.8748,43.2167,91379.0
2020-03-19 10:10:00,46.74,47.28,46.52,46.63,119124.0,43.1797,43.6786,42.9765,43.0781,119124.0
2020-03-19 10:20:00,46.69,47.03,46.38,46.39,90436.0,43.1335,43.4476,42.8471,42.8564,90436.0
2020-03-19 10:30:00,46.4,46.72,45.73,45.79,79633.0,42.8656,43.1612,42.2466,42.3021,79633.0
2020-03-19 10:40:00,45.84,46.17,45.27,45.8,42177.0,42.3483,42.6531,41.8217,42.3113,42177.0
2020-03-19 10:50:00,45.79,46.47,45.74,46.01,45957.0,42.3021,42.9303,42.2559,42.5053,45957.0
2020-03-19 11:00:00,46.01,46.41,45.94,46.17,46482.0,42.5053,42.8748,42.4406,42.6531,46482.0
2020-03-19 11:10:00,46.15,46.58,46.02,46.23,46925.0,42.6346,43.0319,42.5146,42.7086,46925.0
2020-03-19 11:20:00,46.23,46.78,46.09,46.68,85525.0,42.7086,43.2167,42.5792,43.1243,85525.0
2020-03-19 11:30:00,46.68,46.8,46.23,46.24,287968.0,43.1243,43.2351,42.7086,42.7178,287968.0
2020-03-19 11:40:00,46.19,46.67,46.15,46.55,77647.0,42.6716,43.115,42.6346,43.0042,77647.0
2020-03-19 11:50:00,46.55,46.58,45.75,45.78,85308.0,43.0042,43.0319,42.2651,42.2928,85308.0
2020-03-19 12:00:00,45.78,45.86,45.5,45.51,46488.0,42.2928,42.3667,42.0342,42.0434,46488.0
2020-03-19 12:10:00,45.5,45.5,44.96,45.14,65087.0,42.0342,42.0342,41.5353,41.7016,65087.0
2020-03-19 12:20:00,45.14,45.32,44.82,45.21,57752.0,41.7016,41.8679,41.406,41.7663,57752.0
2020-03-19 12:30:00,45.31,45.67,44.94,45.63,62346.0,41.8586,42.1912,41.5168,42.1543,62346.0
2020-03-19 12:40:00,45.64,46.08,45.57,45.6,79280.0,42.1635,42.57,42.0988,42.1265,79280.0
2020-03-19 12:50:00,45.59,45.69,44.96,44.98,83973.0,42.1173,42.2097,41.5353,41.5538,83973.0
2020-03-19 13:00:00,44.94,45.06,44.52,44.95,78718.0,41.5168,41.6277,41.1288,41.5261,78718.0
2020-03-19 13:10:00,44.9,44.99,44.23,44.44,95098.0,41.4799,41.563,40.8609,41.0549,95098.0
2020-03-19 13:20:00,44.48,45.17,44.48,44.85,75549.0,41.0919,41.7293,41.0919,41.4337,75549.0
2020-03-19 13:30:00,44.86,45.43,44.86,45.15,80295.0,41.4429,41.9695,41.4429,41.7108,80295.0
2020-03-19 13:40:00,45.15,46.03,44.95,45.91,74389.0,41.7108,42.5238,41.5261,42.4129,74389.0
2020-03-19 13:50:00,45.93,47.18,45.9,46.68,45883.0,42.4314,43.5862,42.4037,43.1243,45883.0
2020-03-19 14:00:00,46.67,46.76,45.86,46.07,45667.0,43.115,43.1982,42.3667,42.5607,45667.0
2020-03-19 14:10:00,46.1,46.73,46.09,46.71,48221.0,42.5885,43.1705,42.5792,43.152,48221.0
2020-03-19 14:20:00,46.76,47.19,46.43,46.58,53952.0,43.1982,43.5954,42.8933,43.0319,53952.0
2020-03-19 14:30:00,46.61,47.16,46.61,47.16,102893.0,43.0596,43.5677,43.0596,43.5677,102893.0
2020-03-19 14:40:00,47.22,47.74,46.97,47.41,51512.0,43.6231,44.1035,43.3922,43.7987,51512.0
2020-03-19 14:50:00,47.41,47.46,46.86,46.97,37512.0,43.7987,43.8449,43.2906,43.3922,37512.0
2020-03-19 15:00:00,46.92,47.09,46.37,46.41,76929.0,43.346,43.503,42.8379,42.8748,76929.0
2020-03-19 15:10:00,46.41,47.21,46.2,46.9,105283.0,42.8748,43.6139,42.6808,43.3275,105283.0
2020-03-19 15:20:00,46.93,47.76,46.83,47.51,106947.0,43.3552,44.122,43.2629,43.8911,106947.0
2020-03-19 15:30:00,47.54,47.77,47.08,47.35,104621.0,43.9188,44.1313,43.4938,43.7432,104621.0
2020-03-19 15:40:00,47.4,47.74,47.17,47.23,136039.0,43.7894,44.1035,43.577,43.6324,136039.0
2020-03-19 15:50:00,47.21,47.39,46.05,46.48,487787.0,43.6139,43.7802,42.5423,42.9395,487787.0
2020-03-20 09:30:00,46.27,46.62,45.43,45.96,711709.0,42.7455,43.0688,41.9695,42.4591,711709.0
2020-03-20 09:40:00,45.97,46.14,45.26,45.54,92951.0,42.4684,42.6254,41.8124,42.0711,92951.0
2020-03-20 09:50:00,45.44,45.7,45.16,45.16,85197.0,41.9787,42.2189,41.7201,41.7201,85197.0
2020-03-20 10:00:00,45.21,45.59,44.84,45.0,173939.0,41.7663,42.1173,41.4244,41.5722,173939.0
2020-03-20 10:10:00,44.98,45.86,44.89,45.38,87478.0,41.5538,42.3667,41.4706,41.9233,87478.0
2020-03-20 10:20:00,45.36,46.62,45.3,46.57,80880.0,41.9048,43.0688,41.8494,43.0227,80880.0
2020-03-20 10:30:00,46.53,47.31,46.53,46.91,71460.0,42.9857,43.7063,42.9857,43.3368,71460.0
2020-03-20 10:40:00,46.93,47.24,46.72,46.87,71183.0,43.3552,43.6416,43.1612,43.2998,71183.0
2020-03-20 10:50:00,46.9,48.46,46.9,48.41,73938.0,43.3275,44.7687,43.3275,44.7225,73938.0
2020-03-20 11:00:00,48.38,48.45,47.33,47.64,78107.0,44.6948,44.7595,43.7248,44.0112,78107.0
2020-03-20 11:10:00,47.64,47.81,46.76,46.79,72574.0,44.0112,44.1682,43.1982,43.2259,72574.0
2020-03-20 11:20:00,46.78,46.87,46.13,46.68,61751.0,43.2167,43.2998,42.6162,43.1243,61751.0
2020-03-20 11:30:00,46.7,46.81,46.37,46.67,47434.0,43.1428,43.2444,42.8379,43.115,47434.0
2020-03-20 11:40:00,46.63,46.91,46.42,46.65,41491.0,43.0781,43.3368,42.8841,43.0966,41491.0
2020-03-20 11:50:00,46.62,46.74,45.83,45.86,39303.0,43.0688,43.1797,42.339,42.3667,39303.0
2020-03-20 12:00:00,45.83,46.0,44.55,44.55,71678.0,42.339,42.4961,41.1565,41.1565,71678.0
2020-03-20 12:10:00,44.59,45.01,44.59,44.73,150387.0,41.1935,41.5815,41.1935,41.3228,150387.0
2020-03-20 12:20:00,44.73,44.84,44.01,44.17,115606.0,41.3228,41.4244,40.6577,40.8055,115606.0
2020-03-20 12:30:00,44.28,44.68,44.22,44.43,71246.0,40.9071,41.2766,40.8517,41.0457,71246.0
2020-03-20 12:40:00,44.45,44.79,44.12,44.64,66589.0,41.0641,41.3782,40.7593,41.2397,66589.0
2020-03-20 12:50:00,44.67,45.21,44.67,45.01,38901.0,41.2674,41.7663,41.2674,41.5815,38901.0
2020-03-20 13:00:00,44.99,45.33,44.94,45.03,61959.0,41.563,41.8771,41.5168,41.6,61959.0
2020-03-20 13:10:00,45.06,45.24,44.82,45.02,38225.0,41.6277,41.794,41.406,41.5907,38225.0
2020-03-20 13:20:00,44.95,44.95,44.05,44.13,75105.0,41.5261,41.5261,40.6946,40.7685,75105.0
2020-03-20 13:30:00,44.18,44.55,43.84,44.49,76855.0,40.8147,41.1565,40.5006,41.1011,76855.0
2020-03-20 13:40:00,44.48,44.59,44.24,44.25,49701.0,41.0919,41.1935,40.8701,40.8794,49701.0
2020-03-20 13:50:00,44.28,44.39,44.04,44.31,72897.0,40.9071,41.0087,40.6854,40.9348,72897.0
2020-03-20 14:00:00,44.31,44.99,44.16,44.87,95089.0,40.9348,41.563,40.7962,41.4522,95089.0
2020-03-20 14:10:00,44.93,44.95,44.4,44.4,41233.0,41.5076,41.5261,41.018,41.018,41233.0
2020-03-20 14:20:00,44.44,44.76,44.16,44.38,58402.0,41.0549,41.3505,40.7962,40.9995,58402.0
2020-03-20 14:30:00,44.41,44.64,43.99,44.18,59267.0,41.0272,41.2397,40.6392,40.8147,59267.0
2020-03-20 14:40:00,44.2,44.42,43.96,44.32,69111.0,40.8332,41.0364,40.6115,40.944,69111.0
2020-03-20 14:50:00,44.35,44.45,43.67,43.88,92176.0,40.9718,41.0641,40.3436,40.5376,92176.0
2020-03-20 15:00:00,43.9,44.15,43.72,43.85,89537.0,40.556,40.787,40.3897,40.5098,89537.0
2020-03-20 15:10:00,43.84,44.38,43.74,43.88,149631.0,40.5006,40.9995,40.4082,40.5376,149631.0
2020-03-20 15:20:00,43.9,44.61,43.88,44.42,164499.0,40.556,41.212,40.5376,41.0364,164499.0
2020-03-20 15:30:00,44.48,44.85,44.33,44.44,162799.0,41.0919,41.4337,40.9533,41.0549,162799.0
2020-03-20 15:40:00,44.42,44.73,44.21,44.28,240992.0,41.0364,41.3228,40.8424,40.9071,240992.0
2020-03-20 15:50:00,44.27,44.37,43.85,44.09,706846.0,40.8979,40.9902,40.5098,40.7316,706846.0
2020-03-23 09:30:00,44.27,44.74,43.01,43.44,174398.0,40.8979,41.3321,39.7338,40.1311,174398.0
2020-03-23 09:40:00,43.37,44.28,43.36,43.69,116605.0,40.0664,40.9071,40.0572,40.362,116605.0
2020-03-23 09:50:00,43.62,43.93,43.33,43.76,156702.0,40.2974,40.5838,40.0295,40.4267,156702.0
2020-03-23 10:00:00,43.75,43.86,43.07,43.82,82919.0,40.4175,40.5191,39.7893,40.4821,82919.0
2020-03-23 10:10:00,43.83,44.4,43.75,43.75,79949.0,40.4914,41.018,40.4175,40.4175,79949.0
2020-03-23 10:20:00,43.71,44.09,43.47,43.87,70862.0,40.3805,40.7316,40.1588,40.5283,70862.0
2020-03-23 10:30:00,43.84,43.97,43.28,43.33,45636.0,40.5006,40.6207,39.9833,40.0295,45636.0
2020-03-23 10:40:00,43.33,43.59,43.02,43.2,93700.0,40.0295,40.2697,39.7431,39.9094,93700.0
2020-03-23 10:50:00,43.25,43.3,42.7,42.7,99542.0,39.9555,40.0017,39.4474,39.4474,99542.0
2020-03-23 11:00:00,42.68,42.91,42.28,42.5,164536.0,39.429,39.6414,39.0594,39.2627,164536.0
2020-03-23 11:10:00,42.51,42.71,42.22,42.25,111913.0,39.2719,39.4567,39.004,39.0317,111913.0
2020-03-23 11:20:00,42.25,42.31,41.56,41.63,149252.0,39.0317,39.0872,38.3943,38.4589,149252.0
2020-03-23 11:30:00,41.61,41.71,41.19,41.33,174850.0,38.4405,38.5329,38.0525,38.1818,174850.0
2020-03-23 11:40:00,41.33,41.36,40.89,40.98,128560.0,38.1818,38.2095,37.7753,37.8585,128560.0
2020-03-23 11:50:00,40.98,41.03,40.37,40.55,233005.0,37.8585,37.9047,37.2949,37.4612,233005.0
2020-03-23 12:00:00,40.58,40.89,40.07,40.1,201439.0,37.4889,37.7753,37.0178,37.0455,201439.0
2020-03-23 12:10:00,40.08,40.83,40.01,40.67,211507.0,37.027,37.7199,36.9623,37.5721,211507.0
2020-03-23 12:20:00,40.7,40.94,40.27,40.73,165965.0,37.5998,37.8215,37.2025,37.6275,165965.0
2020-03-23 12:30:00,40.75,41.09,40.6,40.96,116128.0,37.646,37.9601,37.5074,37.84,116128.0
2020-03-23 12:40:00,40.99,42.23,40.97,42.16,145510.0,37.8677,39.0132,37.8492,38.9486,145510.0
2020-03-23 12:50:00,42.17,42.94,41.96,42.8,156369.0,38.9578,39.6692,38.7638,39.5398,156369.0
2020-03-23 13:00:00,42.8,42.81,42.02,42.43,168094.0,39.5398,39.5491,38.8192,39.198,168094.0
2020-03-23 13:10:00,42.39,43.29,42.38,42.95,178520.0,39.1611,39.9925,39.1518,39.6784,178520.0
2020-03-23 13:20:00,42.96,43.14,42.18,42.23,120013.0,39.6876,39.8539,38.9671,39.0132,120013.0
2020-03-23 13:30:00,42.17,42.23,41.95,42.02,174129.0,38.9578,39.0132,38.7546,38.8192,174129.0
2020-03-23 13:40:00,42.01,42.84,41.87,42.77,151941.0,38.81,39.5768,38.6807,39.5121,151941.0
2020-03-23 13:50:00,42.76,42.79,41.79,42.05,215861.0,39.5029,39.5306,38.6068,38.847,215861.0
2020-03-23 14:00:00,42.09,42.42,41.77,41.82,145704.0,38.8839,39.1888,38.5883,38.6345,145704.0
2020-03-23 14:10:00,41.88,42.39,41.8,42.04,111230.0,38.6899,39.1611,38.616,38.8377,111230.0
2020-03-23 14:20:00,42.07,42.49,41.76,42.37,148689.0,38.8654,39.2534,38.579,39.1426,148689.0
2020-03-23 14:30:00,42.41,42.51,41.74,41.79,136386.0,39.1795,39.2719,38.5606,38.6068,136386.0
2020-03-23 14:40:00,41.78,42.72,41.78,42.66,214529.0,38.5975,39.4659,38.5975,39.4105,214529.0
2020-03-23 14:50:00,42.63,42.64,41.82,41.88,135584.0,39.3828,39.392,38.6345,38.6899,135584.0
2020-03-23 15:00:00,41.9,42.28,41.74,41.88,137902.0,38.7084,39.0594,38.5606,38.6899,137902.0
2020-03-23 15:10:00,41.84,41.89,41.35,41.71,178879.0,38.653,38.6991,38.2003,38.5329,178879.0
2020-03-23 15:20:00,41.71,41.72,41.31,41.4,205608.0,38.5329,38.5421,38.1633,38.2465,205608.0
2020-03-23 15:30:00,41.44,41.77,41.03,41.5,210783.0,38.2834,38.5883,37.9047,38.3389,210783.0
2020-03-23 15:40:00,41.51,41.73,41.21,41.3,256540.0,38.3481,38.5513,38.0709,38.1541,256540.0
2020-03-23 15:50:00,41.25,41.93,41.23,41.58,726082.0,38.1079,38.7361,38.0894,38.4128,726082.0
2020-03-24 09:30:00,43.68,44.9,43.08,44.15,134853.0,40.3528,41.4799,39.7985,40.787,134853.0
2020-03-24 09:40:00,44.2,45.17,44.04,45.01,62189.0,40.8332,41.7293,40.6854,41.5815,62189.0
2020-03-24 09:50:00,45.01,45.61,45.0,45.32,92074.0,41.5815,42.1358,41.5722,41.8679,92074.0
2020-03-24 10:00:00,45.32,45.89,44.91,45.49,93495.0,41.8679,42.3945,41.4891,42.0249,93495.0
2020-03-24 10:10:00,45.54,45.77,45.11,45.59,84658.0,42.0711,42.2836,41.6739,42.1173,84658.0
2020-03-24 10:20:00,45.63,45.81,45.39,45.68,59659.0,42.1543,42.3205,41.9325,42.2005,59659.0
2020-03-24 10:30:00,45.68,45.94,45.44,45.79,63677.0,42.2005,42.4406,41.9787,42.3021,63677.0
2020-03-24 10:40:00,45.79,45.88,45.38,45.44,156130.0,42.3021,42.3852,41.9233,41.9787,156130.0
2020-03-24 10:50:00,45.45,45.75,45.41,45.59,94132.0,41.988,42.2651,41.951,42.1173,94132.0
2020-03-24 11:00:00,45.57,45.68,44.62,44.63,124652.0,42.0988,42.2005,41.2212,41.2304,124652.0
2020-03-24 11:10:00,44.7,45.2,44.7,44.73,59741.0,41.2951,41.757,41.2951,41.3228,59741.0
2020-03-24 11:20:00,44.67,45.31,44.61,45.26,212299.0,41.2674,41.8586,41.212,41.8124,212299.0
2020-03-24 11:30:00,45.31,45.66,45.18,45.58,101525.0,41.8586,42.182,41.7385,42.1081,101525.0
2020-03-24 11:40:00,45.55,46.06,45.53,45.74,80925.0,42.0804,42.5515,42.0619,42.2559,80925.0
2020-03-24 11:50:00,45.75,45.85,45.57,45.75,57695.0,42.2651,42.3575,42.0988,42.2651,57695.0
2020-03-24 12:00:00,45.77,45.79,44.91,44.91,112797.0,42.2836,42.3021,41.4891,41.4891,112797.0
2020-03-24 12:10:00,44.97,45.52,44.7,45.37,129301.0,41.5445,42.0526,41.2951,41.9141,129301.0
2020-03-24 12:20:00,45.36,45.36,45.08,45.28,86480.0,41.9048,41.9048,41.6462,41.8309,86480.0
2020-03-24 12:30:00,45.26,45.79,45.21,45.7,72627.0,41.8124,42.3021,41.7663,42.2189,72627.0
2020-03-24 12:40:00,45.71,45.79,45.57,45.63,69987.0,42.2282,42.3021,42.0988,42.1543,69987.0
2020-03-24 12:50:00,45.64,45.64,44.98,45.04,90489.0,42.1635,42.1635,41.5538,41.6092,90489.0
2020-03-24 13:00:00,45.05,45.18,44.66,44.71,91182.0,41.6184,41.7385,41.2581,41.3043,91182.0
2020-03-24 13:10:00,44.69,44.95,44.5,44.81,83202.0,41.2859,41.5261,41.1103,41.3967,83202.0
2020-03-24 13:20:00,44.82,44.87,44.59,44.79,64975.0,41.406,41.4522,41.1935,41.3782,64975.0
2020-03-24 13:30:00,44.78,44.99,44.77,44.89,96791.0,41.369,41.563,41.3598,41.4706,96791.0
2020-03-24 13:40:00,44.92,45.02,44.62,44.66,77025.0,41.4983,41.5907,41.2212,41.2581,77025.0
2020-03-24 13:50:00,44.63,44.66,44.25,44.38,63973.0,41.2304,41.2581,40.8794,40.9995,63973.0
2020-03-24 14:00:00,44.38,44.54,44.06,44.06,70917.0,40.9995,41.1473,40.7038,40.7038,70917.0
2020-03-24 14:10:00,44.08,44.27,43.95,44.13,99701.0,40.7223,40.8979,40.6022,40.7685,99701.0
2020-03-24 14:20:00,44.15,44.54,44.12,44.46,60687.0,40.787,41.1473,40.7593,41.0734,60687.0
2020-03-24 14:30:00,44.44,44.96,44.29,44.95,63975.0,41.0549,41.5353,40.9163,41.5261,63975.0
2020-03-24 14:40:00,44.95,45.01,44.61,44.7,55127.0,41.5261,41.5815,41.212,41.2951,55127.0
2020-03-24 14:50:00,44.7,45.39,44.67,45.39,71223.0,41.2951,41.9325,41.2674,41.9325,71223.0
2020-03-24 15:00:00,45.37,45.79,45.3,45.79,85207.0,41.9141,42.3021,41.8494,42.3021,85207.0
2020-03-24 15:10:00,45.78,45.92,45.62,45.78,132566.0,42.2928,42.4222,42.145,42.2928,132566.0
2020-03-24 15:20:00,45.78,46.17,45.72,46.09,130093.0,42.2928,42.6531,42.2374,42.5792,130093.0
2020-03-24 15:30:00,46.13,46.5,46.04,46.39,126137.0,42.6162,42.958,42.533,42.8564,126137.0
2020-03-24 15:40:00,46.36,46.46,45.75,45.97,175902.0,42.8287,42.921,42.2651,42.4684,175902.0
2020-03-24 15:50:00,45.93,46.48,45.73,46.41,565432.0,42.4314,42.9395,42.2466,42.8748,565432.0
2020-03-25 09:30:00,45.96,47.38,45.8,46.96,149196.0,42.4591,43.771,42.3113,43.383,149196.0
2020-03-25 09:40:00,46.95,47.17,46.44,46.64,101521.0,43.3737,43.577,42.9026,43.0873,101521.0
2020-03-25 09:50:00,46.69,46.84,45.74,45.74,155223.0,43.1335,43.2721,42.2559,42.2559,155223.0
2020-03-25 10:00:00,45.71,46.01,45.51,45.81,54731.0,42.2282,42.5053,42.0434,42.3205,54731.0
2020-03-25 10:10:00,45.83,45.92,45.49,45.88,91663.0,42.339,42.4222,42.0249,42.3852,91663.0
2020-03-25 10:20:00,45.9,46.3,45.9,46.19,71247.0,42.4037,42.7732,42.4037,42.6716,71247.0
2020-03-25 10:30:00,46.21,46.3,45.9,46.18,121093.0,42.6901,42.7732,42.4037,42.6624,121093.0
2020-03-25 10:40:00,46.21,46.42,45.88,46.0,64509.0,42.6901,42.8841,42.3852,42.4961,64509.0
2020-03-25 10:50:00,45.98,46.53,45.95,46.42,88825.0,42.4776,42.9857,42.4499,42.8841,88825.0
2020-03-25 11:00:00,46.45,46.62,46.28,46.45,55010.0,42.9118,43.0688,42.7547,42.9118,55010.0
2020-03-25 11:10:00,46.47,46.47,45.84,45.92,65823.0,42.9303,42.9303,42.3483,42.4222,65823.0
2020-03-25 11:20:00,45.89,46.4,45.69,46.37,103580.0,42.3945,42.8656,42.2097,42.8379,103580.0
2020-03-25 11:30:00,46.31,46.41,46.09,46.14,53891.0,42.7825,42.8748,42.5792,42.6254,53891.0
2020-03-25 11:40:00,46.08,46.24,45.78,46.2,70022.0,42.57,42.7178,42.2928,42.6808,70022.0
2020-03-25 11:50:00,46.2,46.48,46.15,46.44,55711.0,42.6808,42.9395,42.6346,42.9026,55711.0
2020-03-25 12:00:00,46.44,47.02,46.39,46.83,65651.0,42.9026,43.4384,42.8564,43.2629,65651.0
2020-03-25 12:10:00,46.82,46.96,46.62,46.87,75345.0,43.2536,43.383,43.0688,43.2998,75345.0
2020-03-25 12:20:00,46.88,47.34,46.86,47.27,77946.0,43.309,43.734,43.2906,43.6693,77946.0
2020-03-25 12:30:00,47.3,47.69,47.2,47.68,55203.0,43.6971,44.0573,43.6047,44.0481,55203.0
2020-03-25 12:40:00,47.68,47.89,47.54,47.67,53646.0,44.0481,44.2421,43.9188,44.0389,53646.0
2020-03-25 12:50:00,47.68,47.84,47.21,47.34,44325.0,44.0481,44.1959,43.6139,43.734,44325.0
2020-03-25 13:00:00,47.34,48.14,47.27,48.14,40187.0,43.734,44.4731,43.6693,44.4731,40187.0
2020-03-25 13:10:00,48.12,48.4,47.85,48.37,50620.0,44.4546,44.7133,44.2052,44.6855,50620.0
2020-03-25 13:20:00,48.38,48.47,48.1,48.34,56552.0,44.6948,44.7779,44.4361,44.6578,56552.0
2020-03-25 13:30:00,48.36,48.76,48.25,48.71,44757.0,44.6763,45.0458,44.5747,44.9996,44757.0
2020-03-25 13:40:00,48.72,49.26,48.71,48.83,68514.0,45.0089,45.5078,44.9996,45.1105,68514.0
2020-03-25 13:50:00,48.79,48.87,48.12,48.26,58646.0,45.0736,45.1475,44.4546,44.5839,58646.0
2020-03-25 14:00:00,48.28,48.36,47.79,48.03,49815.0,44.6024,44.6763,44.1497,44.3714,49815.0
2020-03-25 14:10:00,48.0,48.72,47.92,48.65,97530.0,44.3437,45.0089,44.2698,44.9442,97530.0
2020-03-25 14:20:00,48.66,48.91,48.36,48.47,130661.0,44.9535,45.1844,44.6763,44.7779,130661.0
2020-03-25 14:30:00,48.46,48.62,48.21,48.55,91314.0,44.7687,44.9165,44.5377,44.8518,91314.0
2020-03-25 14:40:00,48.58,48.96,48.43,48.86,93067.0,44.8796,45.2306,44.741,45.1382,93067.0
2020-03-25 14:50:00,48.85,49.15,48.48,48.87,69510.0,45.129,45.4061,44.7872,45.1475,69510.0
2020-03-25 15:00:00,48.85,49.15,48.75,48.94,62044.0,45.129,45.4061,45.0366,45.2121,62044.0
2020-03-25 15:10:00,48.97,49.02,48.67,48.97,68485.0,45.2398,45.286,44.9627,45.2398,68485.0
2020-03-25 15:20:00,48.96,49.36,48.84,49.06,139790.0,45.2306,45.6001,45.1197,45.323,139790.0
2020-03-25 15:30:00,49.06,49.29,48.94,49.05,118928.0,45.323,45.5355,45.2121,45.3138,118928.0
2020-03-25 15:40:00,49.1,49.19,48.41,48.55,220379.0,45.3599,45.4431,44.7225,44.8518,220379.0
2020-03-25 15:50:00,48.54,48.54,47.5,47.69,493598.0,44.8426,44.8426,43.8818,44.0573,493598.0
2020-03-26 09:30:00,48.0,49.45,47.43,48.97,86139.0,44.3437,45.6833,43.8171,45.2398,86139.0
2020-03-26 09:40:00,48.87,49.26,48.55,48.87,61140.0,45.1475,45.5078,44.8518,45.1475,61140.0
2020-03-26 09:50:00,48.85,49.36,48.55,49.36,59377.0,45.129,45.6001,44.8518,45.6001,59377.0
2020-03-26 10:00:00,49.32,49.57,48.86,49.32,129313.0,45.5632,45.7941,45.1382,45.5632,129313.0
2020-03-26 10:10:00,49.35,50.14,49.29,50.12,98036.0,45.5909,46.3207,45.5355,46.3022,98036.0
2020-03-26 10:20:00,50.2,50.45,49.88,50.02,110291.0,46.3762,46.6071,46.0805,46.2099,110291.0
2020-03-26 10:30:00,50.01,50.4,49.88,49.91,57777.0,46.2006,46.5609,46.0805,46.1082,57777.0
2020-03-26 10:40:00,49.89,49.91,48.8,48.91,78842.0,46.0898,46.1082,45.0828,45.1844,78842.0
2020-03-26 10:50:00,48.95,49.39,48.75,49.38,43532.0,45.2214,45.6279,45.0366,45.6186,43532.0
2020-03-26 11:00:00,49.38,49.66,49.19,49.32,35766.0,45.6186,45.8773,45.4431,45.5632,35766.0
2020-03-26 11:10:00,49.32,49.62,49.31,49.58,38520.0,45.5632,45.8403,45.5539,45.8034,38520.0
2020-03-26 11:20:00,49.57,49.62,49.39,49.52,34582.0,45.7941,45.8403,45.6279,45.7479,34582.0
2020-03-26 11:30:00,49.57,49.7,49.36,49.57,34181.0,45.7941,45.9142,45.6001,45.7941,34181.0
2020-03-26 11:40:00,49.63,49.75,49.39,49.47,28825.0,45.8496,45.9604,45.6279,45.7018,28825.0
2020-03-26 11:50:00,49.43,49.62,49.21,49.37,30785.0,45.6648,45.8403,45.4616,45.6094,30785.0
2020-03-26 12:00:00,49.37,49.54,49.12,49.24,46943.0,45.6094,45.7664,45.3784,45.4893,46943.0
2020-03-26 12:10:00,49.2,49.3,48.81,48.93,40594.0,45.4523,45.5447,45.092,45.2029,40594.0
2020-03-26 12:20:00,48.91,49.24,48.84,49.21,22212.0,45.1844,45.4893,45.1197,45.4616,22212.0
2020-03-26 12:30:00,49.21,49.52,49.21,49.41,49855.0,45.4616,45.7479,45.4616,45.6463,49855.0
2020-03-26 12:40:00,49.41,49.45,49.26,49.37,50930.0,45.6463,45.6833,45.5078,45.6094,50930.0
2020-03-26 12:50:00,49.4,49.9,49.4,49.87,28900.0,45.6371,46.099,45.6371,46.0713,28900.0
2020-03-26 13:00:00,49.87,49.98,49.4,49.41,44363.0,46.0713,46.1729,45.6371,45.6463,44363.0
2020-03-26 13:10:00,49.46,49.46,48.92,48.97,150160.0,45.6925,45.6925,45.1937,45.2398,150160.0
2020-03-26 13:20:00,48.97,48.97,48.59,48.68,53313.0,45.2398,45.2398,44.8888,44.9719,53313.0
2020-03-26 13:30:00,48.68,48.77,48.4,48.54,122730.0,44.9719,45.0551,44.7133,44.8426,122730.0
2020-03-26 13:40:00,48.5,48.86,48.47,48.86,56272.0,44.8056,45.1382,44.7779,45.1382,56272.0
2020-03-26 13:50:00,48.87,49.02,48.68,48.7,61605.0,45.1475,45.286,44.9719,44.9904,61605.0
2020-03-26 14:00:00,48.71,48.9,48.52,48.53,41583.0,44.9996,45.1752,44.8241,44.8334,41583.0
2020-03-26 14:10:00,48.54,48.78,48.51,48.73,60900.0,44.8426,45.0643,44.8149,45.0181,60900.0
2020-03-26 14:20:00,48.71,48.87,48.6,48.71,66492.0,44.9996,45.1475,44.898,44.9996,66492.0
2020-03-26 14:30:00,48.71,49.04,48.69,48.75,103871.0,44.9996,45.3045,44.9812,45.0366,103871.0
2020-03-26 14:40:00,48.77,48.77,48.3,48.47,115419.0,45.0551,45.0551,44.6209,44.7779,115419.0
2020-03-26 14:50:00,48.47,49.01,48.45,48.94,106219.0,44.7779,45.2768,44.7595,45.2121,106219.0
2020-03-26 15:00:00,48.92,48.92,48.52,48.61,109660.0,45.1937,45.1937,44.8241,44.9073,109660.0
2020-03-26 15:10:00,48.61,48.71,48.44,48.65,84059.0,44.9073,44.9996,44.7502,44.9442,84059.0
2020-03-26 15:20:00,48.66,48.87,48.58,48.84,104095.0,44.9535,45.1475,44.8796,45.1197,104095.0
2020-03-26 15:30:00,48.83,49.2,48.64,48.82,142128.0,45.1105,45.4523,44.935,45.1013,142128.0
2020-03-26 15:40:00,48.84,49.15,48.81,49.0,176302.0,45.1197,45.4061,45.092,45.2676,176302.0
2020-03-26 15:50:00,49.0,50.0,49.0,49.85,769594.0,45.2676,46.1914,45.2676,46.0528,769594.0
2020-03-27 09:30:00,47.54,48.49,47.54,47.78,164890.0,43.9188,44.7964,43.9188,44.1405,164890.0
2020-03-27 09:40:00,47.74,47.82,47.36,47.5,60614.0,44.1035,44.1774,43.7525,43.8818,60614.0
2020-03-27 09:50:00,47.51,47.99,47.5,47.77,96646.0,43.8911,44.3345,43.8818,44.1313,96646.0
2020-03-27 10:00:00,47.79,47.79,47.18,47.36,71009.0,44.1497,44.1497,43.5862,43.7525,71009.0
2020-03-27 10:10:00,47.35,47.6,47.06,47.14,98611.0,43.7432,43.9742,43.4753,43.5492,98611.0
2020-03-27 10:20:00,47.15,47.25,46.93,47.07,37216.0,43.5585,43.6509,43.3552,43.4846,37216.0
2020-03-27 10:30:00,47.04,47.07,46.71,46.84,33820.0,43.4569,43.4846,43.152,43.2721,33820.0
2020-03-27 10:40:00,46.87,46.87,46.45,46.79,103382.0,43.2998,43.2998,42.9118,43.2259,103382.0
2020-03-27 10:50:00,46.76,46.83,46.53,46.72,52924.0,43.1982,43.2629,42.9857,43.1612,52924.0
2020-03-27 11:00:00,46.74,47.45,46.72,47.45,56340.0,43.1797,43.8356,43.1612,43.8356,56340.0
2020-03-27 11:10:00,47.44,47.69,47.29,47.6,54357.0,43.8264,44.0573,43.6878,43.9742,54357.0
2020-03-27 11:20:00,47.59,47.59,47.16,47.36,64055.0,43.965,43.965,43.5677,43.7525,64055.0
2020-03-27 11:30:00,47.31,47.38,47.11,47.23,42171.0,43.7063,43.771,43.5215,43.6324,42171.0
2020-03-27 11:40:00,47.2,47.25,46.98,47.08,32391.0,43.6047,43.6509,43.4014,43.4938,32391.0
2020-03-27 11:50:00,47.12,47.26,46.96,47.03,39578.0,43.5308,43.6601,43.383,43.4476,39578.0
2020-03-27 12:00:00,47.01,47.13,46.86,46.89,40528.0,43.4291,43.54,43.2906,43.3183,40528.0
2020-03-27 12:10:00,46.91,47.39,46.88,47.32,50475.0,43.3368,43.7802,43.309,43.7155,50475.0
2020-03-27 12:20:00,47.34,47.34,47.07,47.13,52898.0,43.734,43.734,43.4846,43.54,52898.0
2020-03-27 12:30:00,47.08,47.37,47.02,47.28,49915.0,43.4938,43.7617,43.4384,43.6786,49915.0
2020-03-27 12:40:00,47.29,47.42,47.15,47.15,43751.0,43.6878,43.8079,43.5585,43.5585,43751.0
2020-03-27 12:50:00,47.15,47.33,47.13,47.31,50750.0,43.5585,43.7248,43.54,43.7063,50750.0
2020-03-27 13:00:00,47.31,47.42,47.06,47.09,52912.0,43.7063,43.8079,43.4753,43.503,52912.0
2020-03-27 13:10:00,47.1,47.15,46.78,47.09,54094.0,43.5123,43.5585,43.2167,43.503,54094.0
2020-03-27 13:20:00,47.11,47.27,46.87,46.94,45882.0,43.5215,43.6693,43.2998,43.3645,45882.0
2020-03-27 13:30:00,46.94,47.31,46.91,47.28,80531.0,43.3645,43.7063,43.3368,43.6786,80531.0
2020-03-27 13:40:00,47.28,47.36,47.01,47.13,91776.0,43.6786,43.7525,43.4291,43.54,91776.0
2020-03-27 13:50:00,47.13,47.16,46.86,46.97,88470.0,43.54,43.5677,43.2906,43.3922,88470.0
2020-03-27 14:00:00,47.0,47.04,46.84,46.85,71262.0,43.4199,43.4569,43.2721,43.2813,71262.0
2020-03-27 14:10:00,46.86,47.26,46.85,47.22,56768.0,43.2906,43.6601,43.2813,43.6231,56768.0
2020-03-27 14:20:00,47.22,47.3,47.04,47.12,65392.0,43.6231,43.6971,43.4569,43.5308,65392.0
2020-03-27 14:30:00,47.14,47.32,47.09,47.18,51674.0,43.5492,43.7155,43.503,43.5862,51674.0
2020-03-27 14:40:00,47.18,47.27,47.02,47.07,39341.0,43.5862,43.6693,43.4384,43.4846,39341.0
2020-03-27 14:50:00,47.06,47.33,46.91,47.31,70317.0,43.4753,43.7248,43.3368,43.7063,70317.0
2020-03-27 15:00:00,47.3,47.48,47.2,47.34,153037.0,43.6971,43.8633,43.6047,43.734,153037.0
2020-03-27 15:10:00,47.37,47.49,47.22,47.35,251918.0,43.7617,43.8726,43.6231,43.7432,251918.0
2020-03-27 15:20:00,47.36,47.79,47.23,47.67,288746.0,43.7525,44.1497,43.6324,44.0389,288746.0
2020-03-27 15:30:00,47.68,47.84,47.37,47.39,105029.0,44.0481,44.1959,43.7617,43.7802,105029.0
2020-03-27 15:40:00,47.32,47.38,46.89,47.07,172620.0,43.7155,43.771,43.3183,43.4846,172620.0
2020-03-27 15:50:00,47.09,47.09,46.28,46.61,702496.0,43.503,43.503,42.7547,43.0596,702496.0
2020-03-30 09:30:00,47.4,47.93,46.66,46.81,241631.0,43.7894,44.2791,43.1058,43.2444,241631.0
2020-03-30 09:40:00,46.81,47.12,46.33,46.68,105737.0,43.2444,43.5308,42.8009,43.1243,105737.0
2020-03-30 09:50:00,46.68,47.06,46.64,46.84,111273.0,43.1243,43.4753,43.0873,43.2721,111273.0
2020-03-30 10:00:00,46.78,46.86,46.6,46.7,167385.0,43.2167,43.2906,43.0504,43.1428,167385.0
2020-03-30 10:10:00,46.72,46.95,46.54,46.73,119563.0,43.1612,43.3737,42.9949,43.1705,119563.0
2020-03-30 10:20:00,46.72,46.76,46.55,46.74,51767.0,43.1612,43.1982,43.0042,43.1797,51767.0
2020-03-30 10:30:00,46.75,46.96,46.68,46.88,162428.0,43.1889,43.383,43.1243,43.309,162428.0
2020-03-30 10:40:00,46.81,47.05,46.7,46.8,189438.0,43.2444,43.4661,43.1428,43.2351,189438.0
2020-03-30 10:50:00,46.84,46.98,46.51,46.68,86364.0,43.2721,43.4014,42.9672,43.1243,86364.0
2020-03-30 11:00:00,46.68,47.2,46.67,46.93,194091.0,43.1243,43.6047,43.115,43.3552,194091.0
2020-03-30 11:10:00,46.94,47.02,46.75,46.82,196909.0,43.3645,43.4384,43.1889,43.2536,196909.0
2020-03-30 11:20:00,46.82,47.18,46.77,47.05,241705.0,43.2536,43.5862,43.2074,43.4661,241705.0
2020-03-30 11:30:00,47.06,47.29,46.94,47.09,99786.0,43.4753,43.6878,43.3645,43.503,99786.0
2020-03-30 11:40:00,47.1,47.23,47.01,47.03,47397.0,43.5123,43.6324,43.4291,43.4476,47397.0
2020-03-30 11:50:00,47.02,47.18,46.98,47.02,116633.0,43.4384,43.5862,43.4014,43.4384,116633.0
2020-03-30 12:00:00,47.0,47.06,46.86,47.01,42075.0,43.4199,43.4753,43.2906,43.4291,42075.0
2020-03-30 12:10:00,47.0,47.16,46.86,47.07,77369.0,43.4199,43.5677,43.2906,43.4846,77369.0
2020-03-30 12:20:00,47.04,47.18,47.0,47.08,81336.0,43.4569,43.5862,43.4199,43.4938,81336.0
2020-03-30 12:30:00,47.09,47.66,47.01,47.66,105922.0,43.503,44.0296,43.4291,44.0296,105922.0
2020-03-30 12:40:00,47.66,47.81,47.43,47.61,29666.0,44.0296,44.1682,43.8171,43.9834,29666.0
2020-03-30 12:50:00,47.59,47.88,47.57,47.87,27301.0,43.965,44.2329,43.9465,44.2236,27301.0
2020-03-30 13:00:00,47.83,47.83,47.43,47.46,34787.0,44.1867,44.1867,43.8171,43.8449,34787.0
2020-03-30 13:10:00,47.5,47.91,47.49,47.9,20280.0,43.8818,44.2606,43.8726,44.2513,20280.0
2020-03-30 13:20:00,47.89,47.92,47.6,47.78,36410.0,44.2421,44.2698,43.9742,44.1405,36410.0
2020-03-30 13:30:00,47.78,47.9,47.69,47.87,30633.0,44.1405,44.2513,44.0573,44.2236,30633.0
2020-03-30 13:40:00,47.89,47.9,47.59,47.87,41630.0,44.2421,44.2513,43.965,44.2236,41630.0
2020-03-30 13:50:00,47.87,47.93,47.64,47.66,44920.0,44.2236,44.2791,44.0112,44.0296,44920.0
2020-03-30 14:00:00,47.65,47.69,47.43,47.51,48646.0,44.0204,44.0573,43.8171,43.8911,48646.0
2020-03-30 14:10:00,47.45,47.47,47.01,47.08,76793.0,43.8356,43.8541,43.4291,43.4938,76793.0
2020-03-30 14:20:00,47.05,47.3,46.88,47.29,65498.0,43.4661,43.6971,43.309,43.6878,65498.0
2020-03-30 14:30:00,47.29,47.37,47.14,47.22,70749.0,43.6878,43.7617,43.5492,43.6231,70749.0
2020-03-30 14:40:00,47.24,47.37,47.2,47.29,75486.0,43.6416,43.7617,43.6047,43.6878,75486.0
2020-03-30 14:50:00,47.32,47.41,47.22,47.27,133661.0,43.7155,43.7987,43.6231,43.6693,133661.0
2020-03-30 15:00:00,47.27,47.38,47.2,47.32,139430.0,43.6693,43.771,43.6047,43.7155,139430.0
2020-03-30 15:10:00,47.31,47.62,47.23,47.4,182196.0,43.7063,43.9927,43.6324,43.7894,182196.0
2020-03-30 15:20:00,47.4,47.58,46.77,46.9,148723.0,43.7894,43.9557,43.2074,43.3275,148723.0
2020-03-30 15:30:00,46.91,47.18,46.67,47.09,293995.0,43.3368,43.5862,43.115,43.503,293995.0
2020-03-30 15:40:00,47.07,47.2,46.79,46.87,267419.0,43.4846,43.6047,43.2259,43.2998,267419.0
2020-03-30 15:50:00,46.89,47.72,46.82,47.38,511020.0,43.3183,44.0851,43.2536,43.771,511020.0
2020-03-31 09:30:00,47.02,47.27,46.3,46.51,205967.0,43.4384,43.6693,42.7732,42.9672,205967.0
2020-03-31 09:40:00,46.53,46.73,46.4,46.56,88954.0,42.9857,43.1705,42.8656,43.0134,88954.0
2020-03-31 09:50:00,46.61,47.13,46.57,46.67,173210.0,43.0596,43.54,43.0227,43.115,173210.0
2020-03-31 10:00:00,46.69,46.86,46.47,46.69,288581.0,43.1335,43.2906,42.9303,43.1335,288581.0
2020-03-31 10:10:00,46.71,47.88,46.71,47.72,84317.0,43.152,44.2329,43.152,44.0851,84317.0
2020-03-31 10:20:00,47.71,47.84,47.41,47.66,69910.0,44.0758,44.1959,43.7987,44.0296,69910.0
2020-03-31 10:30:00,47.65,47.98,47.46,47.53,152585.0,44.0204,44.3253,43.8449,43.9095,152585.0
2020-03-31 10:40:00,47.53,47.92,47.51,47.92,100607.0,43.9095,44.2698,43.8911,44.2698,100607.0
2020-03-31 10:50:00,47.92,48.13,47.81,47.96,46286.0,44.2698,44.4638,44.1682,44.3068,46286.0
2020-03-31 11:00:00,48.0,48.34,47.84,48.32,31458.0,44.3437,44.6578,44.1959,44.6394,31458.0
2020-03-31 11:10:00,48.33,48.37,48.05,48.08,55067.0,44.6486,44.6855,44.3899,44.4176,55067.0
2020-03-31 11:20:00,48.09,48.2,47.8,47.86,71679.0,44.4269,44.5285,44.159,44.2144,71679.0
2020-03-31 11:30:00,47.86,48.15,47.79,48.06,119507.0,44.2144,44.4823,44.1497,44.3992,119507.0
2020-03-31 11:40:00,48.04,48.39,48.02,48.32,32268.0,44.3807,44.704,44.3622,44.6394,32268.0
2020-03-31 11:50:00,48.33,48.46,48.24,48.46,37738.0,44.6486,44.7687,44.5654,44.7687,37738.0
2020-03-31 12:00:00,48.45,48.45,48.09,48.24,45601.0,44.7595,44.7595,44.4269,44.5654,45601.0
2020-03-31 12:10:00,48.22,48.31,48.16,48.28,36493.0,44.547,44.6301,44.4915,44.6024,36493.0
2020-03-31 12:20:00,48.25,48.33,47.86,47.93,102354.0,44.5747,44.6486,44.2144,44.2791,102354.0
2020-03-31 12:30:00,47.93,48.08,47.34,47.5,35263.0,44.2791,44.4176,43.734,43.8818,35263.0
2020-03-31 12:40:00,47.54,47.57,47.25,47.29,116869.0,43.9188,43.9465,43.6509,43.6878,116869.0
2020-03-31 12:50:00,47.32,47.64,47.28,47.34,32579.0,43.7155,44.0112,43.6786,43.734,32579.0
2020-03-31 13:00:00,47.36,47.61,47.24,47.44,36764.0,43.7525,43.9834,43.6416,43.8264,36764.0
2020-03-31 13:10:00,47.42,47.5,47.19,47.34,30795.0,43.8079,43.8818,43.5954,43.734,30795.0
2020-03-31 13:20:00,47.31,47.35,47.09,47.21,39389.0,43.7063,43.7432,43.503,43.6139,39389.0
2020-03-31 13:30:00,47.21,47.67,47.09,47.55,49150.0,43.6139,44.0389,43.503,43.928,49150.0
2020-03-31 13:40:00,47.56,47.68,47.55,47.55,31480.0,43.9372,44.0481,43.928,43.928,31480.0
2020-03-31 13:50:00,47.54,47.57,47.36,47.5,60132.0,43.9188,43.9465,43.7525,43.8818,60132.0
2020-03-31 14:00:00,47.5,47.58,47.41,47.53,56804.0,43.8818,43.9557,43.7987,43.9095,56804.0
2020-03-31 14:10:00,47.53,47.53,47.17,47.3,84949.0,43.9095,43.9095,43.577,43.6971,84949.0
2020-03-31 14:20:00,47.31,47.57,47.27,47.53,68604.0,43.7063,43.9465,43.6693,43.9095,68604.0
2020-03-31 14:30:00,47.53,47.77,47.46,47.62,70684.0,43.9095,44.1313,43.8449,43.9927,70684.0
2020-03-31 14:40:00,47.64,47.67,47.37,47.4,47054.0,44.0112,44.0389,43.7617,43.7894,47054.0
2020-03-31 14:50:00,47.41,47.67,47.38,47.46,58036.0,43.7987,44.0389,43.771,43.8449,58036.0
2020-03-31 15:00:00,47.51,47.59,47.13,47.22,70510.0,43.8911,43.965,43.54,43.6231,70510.0
2020-03-31 15:10:00,47.22,47.27,46.79,46.81,71024.0,43.6231,43.6693,43.2259,43.2444,71024.0
2020-03-31 15:20:00,46.82,46.94,46.65,46.66,71443.0,43.2536,43.3645,43.0966,43.1058,71443.0
2020-03-31 15:30:00,46.66,46.88,46.31,46.78,205085.0,43.1058,43.309,42.7825,43.2167,205085.0
2020-03-31 15:40:00,46.76,46.83,46.16,46.23,227396.0,43.1982,43.2629,42.6439,42.7086,227396.0
2020-03-31 15:50:00,46.3,46.63,46.23,46.47,508740.0,42.7732,43.0781,42.7086,42.9303,508740.0
2020-04-01 09:30:00,44.68,45.0,44.0,44.73,154611.0,41.2766,41.5722,40.6484,41.3228,154611.0
2020-04-01 09:40:00,44.73,44.98,44.35,44.36,97720.0,41.3228,41.5538,40.9718,40.981,97720.0
2020-04-01 09:50:00,44.34,44.38,43.5,43.57,227401.0,40.9625,40.9995,40.1865,40.2512,227401.0
2020-04-01 10:00:00,43.59,43.95,43.59,43.8,129648.0,40.2697,40.6022,40.2697,40.4637,129648.0
2020-04-01 10:10:00,43.83,44.12,43.81,44.05,203640.0,40.4914,40.7593,40.4729,40.6946,203640.0
2020-04-01 10:20:00,44.04,44.71,44.02,44.69,96230.0,40.6854,41.3043,40.6669,41.2859,96230.0
2020-04-01 10:30:00,44.74,44.74,44.34,44.46,96449.0,41.3321,41.3321,40.9625,41.0734,96449.0
2020-04-01 10:40:00,44.46,44.59,44.38,44.44,83706.0,41.0734,41.1935,40.9995,41.0549,83706.0
2020-04-01 10:50:00,44.45,44.56,44.27,44.39,55415.0,41.0641,41.1658,40.8979,41.0087,55415.0
2020-04-01 11:00:00,44.44,44.91,44.37,44.84,85965.0,41.0549,41.4891,40.9902,41.4244,85965.0
2020-04-01 11:10:00,44.82,45.08,44.8,44.84,61671.0,41.406,41.6462,41.3875,41.4244,61671.0
2020-04-01 11:20:00,44.83,44.85,44.33,44.36,54804.0,41.4152,41.4337,40.9533,40.981,54804.0
2020-04-01 11:30:00,44.34,44.39,44.12,44.16,138085.0,40.9625,41.0087,40.7593,40.7962,138085.0
2020-04-01 11:40:00,44.18,44.22,43.93,44.03,36080.0,40.8147,40.8517,40.5838,40.6761,36080.0
2020-04-01 11:50:00,44.02,44.24,44.0,44.13,57532.0,40.6669,40.8701,40.6484,40.7685,57532.0
2020-04-01 12:00:00,44.15,44.2,43.68,43.68,61705.0,40.787,40.8332,40.3528,40.3528,61705.0
2020-04-01 12:10:00,43.69,43.81,43.53,43.56,44051.0,40.362,40.4729,40.2142,40.2419,44051.0
2020-04-01 12:20:00,43.56,43.73,43.42,43.44,36231.0,40.2419,40.399,40.1126,40.1311,36231.0
2020-04-01 12:30:00,43.46,43.71,43.24,43.27,74343.0,40.1496,40.3805,39.9463,39.974,74343.0
2020-04-01 12:40:00,43.27,43.37,43.03,43.05,73434.0,39.974,40.0664,39.7523,39.7708,73434.0
2020-04-01 12:50:00,43.04,43.36,43.02,43.17,75412.0,39.7615,40.0572,39.7431,39.8816,75412.0
2020-04-01 13:00:00,43.15,43.48,43.13,43.46,113566.0,39.8632,40.168,39.8447,40.1496,113566.0
2020-04-01 13:10:00,43.43,43.57,43.16,43.21,51542.0,40.1218,40.2512,39.8724,39.9186,51542.0
2020-04-01 13:20:00,43.2,43.37,43.05,43.29,119355.0,39.9094,40.0664,39.7708,39.9925,119355.0
2020-04-01 13:30:00,43.29,43.38,43.02,43.05,82277.0,39.9925,40.0756,39.7431,39.7708,82277.0
2020-04-01 13:40:00,43.05,43.26,43.0,43.18,99462.0,39.7708,39.9648,39.7246,39.8909,99462.0
2020-04-01 13:50:00,43.15,43.53,43.14,43.34,110694.0,39.8632,40.2142,39.8539,40.0387,110694.0
2020-04-01 14:00:00,43.31,43.77,43.23,43.51,55896.0,40.011,40.4359,39.9371,40.1957,55896.0
2020-04-01 14:10:00,43.54,43.63,43.19,43.19,43381.0,40.2235,40.3066,39.9001,39.9001,43381.0
2020-04-01 14:20:00,43.21,43.26,42.92,42.95,65007.0,39.9186,39.9648,39.6507,39.6784,65007.0
2020-04-01 14:30:00,42.94,43.0,42.67,42.93,83018.0,39.6692,39.7246,39.4197,39.6599,83018.0
2020-04-01 14:40:00,42.94,42.95,42.71,42.84,66519.0,39.6692,39.6784,39.4567,39.5768,66519.0
2020-04-01 14:50:00,42.85,43.03,42.64,42.65,70910.0,39.586,39.7523,39.392,39.4013,70910.0
2020-04-01 15:00:00,42.65,42.78,42.5,42.51,69863.0,39.4013,39.5214,39.2627,39.2719,69863.0
2020-04-01 15:10:00,42.52,42.72,42.49,42.69,57641.0,39.2812,39.4659,39.2534,39.4382,57641.0
2020-04-01 15:20:00,42.7,42.7,42.4,42.48,66473.0,39.4474,39.4474,39.1703,39.2442,66473.0
2020-04-01 15:30:00,42.48,42.68,42.19,42.2,109267.0,39.2442,39.429,38.9763,38.9855,109267.0
2020-04-01 15:40:00,42.22,42.7,42.14,42.58,183369.0,39.004,39.4474,38.9301,39.3366,183369.0
2020-04-01 15:50:00,42.57,42.59,42.27,42.52,596705.0,39.3273,39.3458,39.0502,39.2812,596705.0
2020-04-02 09:30:00,42.32,43.46,42.2,43.16,166216.0,39.0964,40.1496,38.9855,39.8724,166216.0
2020-04-02 09:40:00,43.21,43.4,42.86,42.93,91269.0,39.9186,40.0941,39.5953,39.6599,91269.0
2020-04-02 09:50:00,42.92,43.04,42.76,42.98,75376.0,39.6507,39.7615,39.5029,39.7061,75376.0
2020-04-02 10:00:00,43.01,43.68,43.01,43.66,81575.0,39.7338,40.3528,39.7338,40.3343,81575.0
2020-04-02 10:10:00,43.7,43.78,43.32,43.6,75222.0,40.3713,40.4452,40.0202,40.2789,75222.0
2020-04-02 10:20:00,43.65,43.9,43.61,43.9,85604.0,40.3251,40.556,40.2881,40.556,85604.0
2020-04-02 10:30:00,43.91,44.82,43.84,44.81,98596.0,40.5653,41.406,40.5006,41.3967,98596.0
2020-04-02 10:40:00,44.84,44.84,44.08,44.12,88293.0,41.4244,41.4244,40.7223,40.7593,88293.0
2020-04-02 10:50:00,44.11,44.6,44.09,44.58,62682.0,40.75,41.2027,40.7316,41.1842,62682.0
2020-04-02 11:00:00,44.58,44.82,44.47,44.64,62160.0,41.1842,41.406,41.0826,41.2397,62160.0
2020-04-02 11:10:00,44.69,45.0,44.56,44.88,55807.0,41.2859,41.5722,41.1658,41.4614,55807.0
2020-04-02 11:20:00,44.9,44.91,44.21,44.3,71589.0,41.4799,41.4891,40.8424,40.9256,71589.0
2020-04-02 11:30:00,44.29,44.52,44.27,44.29,94607.0,40.9163,41.1288,40.8979,40.9163,94607.0
2020-04-02 11:40:00,44.28,44.75,44.26,44.75,131534.0,40.9071,41.3413,40.8886,41.3413,131534.0
2020-04-02 11:50:00,44.74,44.89,44.58,44.79,55872.0,41.3321,41.4706,41.1842,41.3782,55872.0
2020-04-02 12:00:00,44.79,44.83,44.53,44.67,27110.0,41.3782,41.4152,41.138,41.2674,27110.0
2020-04-02 12:10:00,44.65,44.93,44.5,44.66,40117.0,41.2489,41.5076,41.1103,41.2581,40117.0
2020-04-02 12:20:00,44.65,44.74,44.46,44.49,30685.0,41.2489,41.3321,41.0734,41.1011,30685.0
2020-04-02 12:30:00,44.51,44.61,44.39,44.49,33065.0,41.1196,41.212,41.0087,41.1011,33065.0
2020-04-02 12:40:00,44.49,44.8,44.44,44.71,27149.0,41.1011,41.3875,41.0549,41.3043,27149.0
2020-04-02 12:50:00,44.72,44.75,44.53,44.57,29591.0,41.3136,41.3413,41.138,41.175,29591.0
2020-04-02 13:00:00,44.6,44.73,44.32,44.32,29410.0,41.2027,41.3228,40.944,40.944,29410.0
2020-04-02 13:10:00,44.31,44.31,44.08,44.1,43085.0,40.9348,40.9348,40.7223,40.7408,43085.0
2020-04-02 13:20:00,44.08,44.2,43.83,43.83,46065.0,40.7223,40.8332,40.4914,40.4914,46065.0
2020-04-02 13:30:00,43.84,43.84,43.53,43.61,59286.0,40.5006,40.5006,40.2142,40.2881,59286.0
2020-04-02 13:40:00,43.63,43.94,43.63,43.86,24450.0,40.3066,40.593,40.3066,40.5191,24450.0
2020-04-02 13:50:00,43.86,43.95,43.67,43.7,34427.0,40.5191,40.6022,40.3436,40.3713,34427.0
2020-04-02 14:00:00,43.67,43.69,43.35,43.36,35592.0,40.3436,40.362,40.0479,40.0572,35592.0
2020-04-02 14:10:00,43.36,43.51,43.11,43.16,51786.0,40.0572,40.1957,39.8262,39.8724,51786.0
2020-04-02 14:20:00,43.16,43.55,43.1,43.51,26545.0,39.8724,40.2327,39.817,40.1957,26545.0
2020-04-02 14:30:00,43.5,43.63,43.35,43.63,52065.0,40.1865,40.3066,40.0479,40.3066,52065.0
2020-04-02 14:40:00,43.63,43.63,43.29,43.37,54505.0,40.3066,40.3066,39.9925,40.0664,54505.0
2020-04-02 14:50:00,43.4,43.76,43.25,43.76,44200.0,40.0941,40.4267,39.9555,40.4267,44200.0
2020-04-02 15:00:00,43.76,43.84,43.61,43.81,39669.0,40.4267,40.5006,40.2881,40.4729,39669.0
2020-04-02 15:10:00,43.83,43.89,43.63,43.87,59068.0,40.4914,40.5468,40.3066,40.5283,59068.0
2020-04-02 15:20:00,43.86,43.92,43.62,43.71,49068.0,40.5191,40.5745,40.2974,40.3805,49068.0
2020-04-02 15:30:00,43.73,43.86,43.46,43.55,70986.0,40.399,40.5191,40.1496,40.2327,70986.0
2020-04-02 15:40:00,43.55,44.03,43.52,43.77,102076.0,40.2327,40.6761,40.205,40.4359,102076.0
2020-04-02 15:50:00,43.8,44.42,43.8,44.28,337576.0,40.4637,41.0364,40.4637,40.9071,337576.0
2020-04-03 09:30:00,43.99,44.68,43.89,44.48,105723.0,40.6392,41.2766,40.5468,41.0919,105723.0
2020-04-03 09:40:00,44.44,44.72,44.35,44.4,56849.0,41.0549,41.3136,40.9718,41.018,56849.0
2020-04-03 09:50:00,44.41,44.48,44.1,44.42,54131.0,41.0272,41.0919,40.7408,41.0364,54131.0
2020-04-03 10:00:00,44.4,44.57,44.29,44.51,37488.0,41.018,41.175,40.9163,41.1196,37488.0
2020-04-03 10:10:00,44.47,44.52,43.95,43.98,26980.0,41.0826,41.1288,40.6022,40.6299,26980.0
2020-04-03 10:20:00,43.98,43.98,43.51,43.88,35351.0,40.6299,40.6299,40.1957,40.5376,35351.0
2020-04-03 10:30:00,43.86,43.91,43.42,43.49,35070.0,40.5191,40.5653,40.1126,40.1773,35070.0
2020-04-03 10:40:00,43.49,43.65,43.35,43.6,29979.0,40.1773,40.3251,40.0479,40.2789,29979.0
2020-04-03 10:50:00,43.6,43.72,43.41,43.47,38819.0,40.2789,40.3897,40.1034,40.1588,38819.0
2020-04-03 11:00:00,43.49,43.64,43.44,43.53,39805.0,40.1773,40.3158,40.1311,40.2142,39805.0
2020-04-03 11:10:00,43.52,43.56,43.37,43.41,32838.0,40.205,40.2419,40.0664,40.1034,32838.0
2020-04-03 11:20:00,43.43,43.51,43.25,43.39,25460.0,40.1218,40.1957,39.9555,40.0849,25460.0
2020-04-03 11:30:00,43.4,43.66,43.28,43.64,53722.0,40.0941,40.3343,39.9833,40.3158,53722.0
2020-04-03 11:40:00,43.6,43.6,43.26,43.33,35290.0,40.2789,40.2789,39.9648,40.0295,35290.0
2020-04-03 11:50:00,43.34,43.4,43.12,43.35,23568.0,40.0387,40.0941,39.8355,40.0479,23568.0
2020-04-03 12:00:00,43.34,43.43,43.19,43.27,24079.0,40.0387,40.1218,39.9001,39.974,24079.0
2020-04-03 12:10:00,43.27,43.31,43.12,43.17,35873.0,39.974,40.011,39.8355,39.8816,35873.0
2020-04-03 12:20:00,43.17,43.34,43.15,43.25,30240.0,39.8816,40.0387,39.8632,39.9555,30240.0
2020-04-03 12:30:00,43.23,43.38,43.15,43.35,30929.0,39.9371,40.0756,39.8632,40.0479,30929.0
2020-04-03 12:40:00,43.34,43.49,43.25,43.29,34835.0,40.0387,40.1773,39.9555,39.9925,34835.0
2020-04-03 12:50:00,43.29,43.49,43.29,43.46,31292.0,39.9925,40.1773,39.9925,40.1496,31292.0
2020-04-03 13:00:00,43.47,43.65,43.45,43.63,37299.0,40.1588,40.3251,40.1403,40.3066,37299.0
2020-04-03 13:10:00,43.62,43.65,43.41,43.57,40348.0,40.2974,40.3251,40.1034,40.2512,40348.0
2020-04-03 13:20:00,43.57,43.61,43.4,43.42,51659.0,40.2512,40.2881,40.0941,40.1126,51659.0
2020-04-03 13:30:00,43.41,43.42,43.29,43.37,34030.0,40.1034,40.1126,39.9925,40.0664,34030.0
2020-04-03 13:40:00,43.37,43.44,43.21,43.36,46680.0,40.0664,40.1311,39.9186,40.0572,46680.0
2020-04-03 13:50:00,43.39,43.43,43.2,43.26,54609.0,40.0849,40.1218,39.9094,39.9648,54609.0
2020-04-03 14:00:00,43.26,43.4,43.14,43.22,47799.0,39.9648,40.0941,39.8539,39.9278,47799.0
2020-04-03 14:10:00,43.22,43.3,43.14,43.26,57787.0,39.9278,40.0017,39.8539,39.9648,57787.0
2020-04-03 14:20:00,43.25,43.5,43.25,43.49,40012.0,39.9555,40.1865,39.9555,40.1773,40012.0
2020-04-03 14:30:00,43.5,43.53,43.38,43.46,48939.0,40.1865,40.2142,40.0756,40.1496,48939.0
2020-04-03 14:40:00,43.46,43.51,43.35,43.48,37592.0,40.1496,40.1957,40.0479,40.168,37592.0
2020-04-03 14:50:00,43.47,43.69,43.47,43.63,50365.0,40.1588,40.362,40.1588,40.3066,50365.0
2020-04-03 15:00:00,43.64,43.81,43.42,43.46,62773.0,40.3158,40.4729,40.1126,40.1496,62773.0
2020-04-03 15:10:00,43.45,43.78,43.45,43.69,81381.0,40.1403,40.4452,40.1403,40.362,81381.0
2020-04-03 15:20:00,43.69,43.71,43.3,43.48,86630.0,40.362,40.3805,40.0017,40.168,86630.0
2020-04-03 15:30:00,43.47,43.58,43.1,43.12,104960.0,40.1588,40.2604,39.817,39.8355,104960.0
2020-04-03 15:40:00,43.13,43.43,43.01,43.38,125764.0,39.8447,40.1218,39.7338,40.0756,125764.0
2020-04-03 15:50:00,43.4,43.61,43.28,43.39,430297.0,40.0941,40.2881,39.9833,40.0849,430297.0
2020-04-06 09:30:00,45.81,45.82,45.39,45.62,145839.0,42.3205,42.3298,41.9325,42.145,145839.0
2020-04-06 09:40:00,45.59,45.9,45.59,45.81,101179.0,42.1173,42.4037,42.1173,42.3205,101179.0
2020-04-06 09:50:00,45.86,46.27,45.86,46.19,92180.0,42.3667,42.7455,42.3667,42.6716,92180.0
2020-04-06 10:00:00,46.22,46.6,46.19,46.37,89790.0,42.6993,43.0504,42.6716,42.8379,89790.0
2020-04-06 10:10:00,46.36,46.36,46.12,46.35,56348.0,42.8287,42.8287,42.6069,42.8194,56348.0
2020-04-06 10:20:00,46.36,46.44,46.18,46.18,44182.0,42.8287,42.9026,42.6624,42.6624,44182.0
2020-04-06 10:30:00,46.18,46.63,46.02,46.61,61078.0,42.6624,43.0781,42.5146,43.0596,61078.0
2020-04-06 10:40:00,46.65,46.68,46.14,46.22,75314.0,43.0966,43.1243,42.6254,42.6993,75314.0
2020-04-06 10:50:00,46.19,46.31,46.15,46.24,51507.0,42.6716,42.7825,42.6346,42.7178,51507.0
2020-04-06 11:00:00,46.25,46.5,46.23,46.35,57544.0,42.727,42.958,42.7086,42.8194,57544.0
2020-04-06 11:10:00,46.35,46.41,46.22,46.26,79046.0,42.8194,42.8748,42.6993,42.7363,79046.0
2020-04-06 11:20:00,46.27,46.46,46.22,46.45,76802.0,42.7455,42.921,42.6993,42.9118,76802.0
2020-04-06 11:30:00,46.44,46.67,46.41,46.58,54675.0,42.9026,43.115,42.8748,43.0319,54675.0
2020-04-06 11:40:00,46.58,46.85,46.54,46.77,35224.0,43.0319,43.2813,42.9949,43.2074,35224.0
2020-04-06 11:50:00,46.76,46.85,46.71,46.73,40858.0,43.1982,43.2813,43.152,43.1705,40858.0
2020-04-06 12:00:00,46.74,46.83,46.7,46.82,30323.0,43.1797,43.2629,43.1428,43.2536,30323.0
2020-04-06 12:10:00,46.79,47.15,46.77,47.15,31882.0,43.2259,43.5585,43.2074,43.5585,31882.0
2020-04-06 12:20:00,47.15,47.36,47.12,47.34,58739.0,43.5585,43.7525,43.5308,43.734,58739.0
2020-04-06 12:30:00,47.35,47.57,47.27,47.53,54158.0,43.7432,43.9465,43.6693,43.9095,54158.0
2020-04-06 12:40:00,47.53,47.59,47.47,47.55,97548.0,43.9095,43.965,43.8541,43.928,97548.0
2020-04-06 12:50:00,47.54,47.82,47.47,47.82,83978.0,43.9188,44.1774,43.8541,44.1774,83978.0
2020-04-06 13:00:00,47.82,47.97,47.74,47.83,151671.0,44.1774,44.316,44.1035,44.1867,151671.0
2020-04-06 13:10:00,47.81,47.91,47.72,47.89,51070.0,44.1682,44.2606,44.0851,44.2421,51070.0
2020-04-06 13:20:00,47.88,48.1,47.88,48.09,92599.0,44.2329,44.4361,44.2329,44.4269,92599.0
2020-04-06 13:30:00,48.09,48.13,47.88,48.06,105150.0,44.4269,44.4638,44.2329,44.3992,105150.0
2020-04-06 13:40:00,48.05,48.17,47.96,48.09,67976.0,44.3899,44.5008,44.3068,44.4269,67976.0
2020-04-06 13:50:00,48.1,48.1,47.7,47.74,49099.0,44.4361,44.4361,44.0666,44.1035,49099.0
2020-04-06 14:00:00,47.73,47.73,47.5,47.53,45891.0,44.0943,44.0943,43.8818,43.9095,45891.0
2020-04-06 14:10:00,47.53,47.53,47.35,47.43,42602.0,43.9095,43.9095,43.7432,43.8171,42602.0
2020-04-06 14:20:00,47.44,47.56,47.42,47.5,39904.0,43.8264,43.9372,43.8079,43.8818,39904.0
2020-04-06 14:30:00,47.51,47.59,47.43,47.57,39509.0,43.8911,43.965,43.8171,43.9465,39509.0
2020-04-06 14:40:00,47.56,47.66,47.53,47.65,46252.0,43.9372,44.0296,43.9095,44.0204,46252.0
2020-04-06 14:50:00,47.65,47.72,47.59,47.7,48956.0,44.0204,44.0851,43.965,44.0666,48956.0
2020-04-06 15:00:00,47.7,48.1,47.57,48.07,97798.0,44.0666,44.4361,43.9465,44.4084,97798.0
2020-04-06 15:10:00,48.07,48.1,47.83,47.85,87311.0,44.4084,44.4361,44.1867,44.2052,87311.0
2020-04-06 15:20:00,47.85,48.16,47.84,48.14,163568.0,44.2052,44.4915,44.1959,44.4731,163568.0
2020-04-06 15:30:00,48.15,48.36,48.04,48.33,273369.0,44.4823,44.6763,44.3807,44.6486,273369.0
2020-04-06 15:40:00,48.33,48.44,47.9,48.03,357008.0,44.6486,44.7502,44.2513,44.3714,357008.0
2020-04-06 15:50:00,48.05,48.7,48.05,48.43,662370.0,44.3899,44.9904,44.3899,44.741,662370.0
2020-04-07 09:30:00,50.0,50.25,49.62,49.65,161147.0,46.1914,46.4223,45.8403,45.868,161147.0
2020-04-07 09:40:00,49.62,50.01,49.56,49.89,54396.0,45.8403,46.2006,45.7849,46.0898,54396.0
2020-04-07 09:50:00,49.86,50.4,49.81,50.04,116121.0,46.0621,46.5609,46.0159,46.2283,116121.0
2020-04-07 10:00:00,50.03,50.22,49.78,49.78,88401.0,46.2191,46.3946,45.9881,45.9881,88401.0
2020-04-07 10:10:00,49.85,49.91,49.38,49.61,96152.0,46.0528,46.1082,45.6186,45.8311,96152.0
2020-04-07 10:20:00,49.61,49.75,49.31,49.37,58296.0,45.8311,45.9604,45.5539,45.6094,58296.0
2020-04-07 10:30:00,49.39,49.61,49.06,49.24,271858.0,45.6279,45.8311,45.323,45.4893,271858.0
2020-04-07 10:40:00,49.25,49.28,48.49,48.54,168607.0,45.4985,45.5262,44.7964,44.8426,168607.0
2020-04-07 10:50:00,48.56,48.92,48.41,48.7,82257.0,44.8611,45.1937,44.7225,44.9904,82257.0
2020-04-07 11:00:00,48.71,49.18,48.59,49.14,39281.0,44.9996,45.4338,44.8888,45.3969,39281.0
2020-04-07 11:10:00,49.19,49.42,49.0,49.24,34534.0,45.4431,45.6556,45.2676,45.4893,34534.0
2020-04-07 11:20:00,49.25,49.6,49.12,49.56,41965.0,45.4985,45.8219,45.3784,45.7849,41965.0
2020-04-07 11:30:00,49.53,49.97,49.53,49.97,35979.0,45.7572,46.1637,45.7572,46.1637,35979.0
2020-04-07 11:40:00,49.97,50.1,49.82,49.83,30196.0,46.1637,46.2838,46.0251,46.0343,30196.0
2020-04-07 11:50:00,49.84,49.85,49.32,49.36,69257.0,46.0436,46.0528,45.5632,45.6001,69257.0
2020-04-07 12:00:00,49.38,49.96,49.37,49.95,35035.0,45.6186,46.1544,45.6094,46.1452,35035.0
2020-04-07 12:10:00,49.92,49.95,49.81,49.94,40407.0,46.1175,46.1452,46.0159,46.136,40407.0
2020-04-07 12:20:00,49.94,50.01,49.57,49.74,49294.0,46.136,46.2006,45.7941,45.9512,49294.0
2020-04-07 12:30:00,49.72,49.84,49.54,49.77,27505.0,45.9327,46.0436,45.7664,45.9789,27505.0
2020-04-07 12:40:00,49.79,49.93,49.52,49.88,26520.0,45.9974,46.1267,45.7479,46.0805,26520.0
2020-04-07 12:50:00,49.85,49.92,49.77,49.77,25689.0,46.0528,46.1175,45.9789,45.9789,25689.0
2020-04-07 13:00:00,49.78,49.91,49.69,49.75,22966.0,45.9881,46.1082,45.905,45.9604,22966.0
2020-04-07 13:10:00,49.77,49.84,49.65,49.68,20005.0,45.9789,46.0436,45.868,45.8958,20005.0
2020-04-07 13:20:00,49.69,49.69,49.54,49.67,28635.0,45.905,45.905,45.7664,45.8865,28635.0
2020-04-07 13:30:00,49.67,49.74,49.59,49.65,35859.0,45.8865,45.9512,45.8126,45.868,35859.0
2020-04-07 13:40:00,49.62,49.79,49.48,49.66,33098.0,45.8403,45.9974,45.711,45.8773,33098.0
2020-04-07 13:50:00,49.63,49.63,49.34,49.39,29734.0,45.8496,45.8496,45.5817,45.6279,29734.0
2020-04-07 14:00:00,49.39,49.45,48.97,49.15,32993.0,45.6279,45.6833,45.2398,45.4061,32993.0
2020-04-07 14:10:00,49.16,49.32,48.84,48.85,30507.0,45.4154,45.5632,45.1197,45.129,30507.0
2020-04-07 14:20:00,48.87,49.21,48.79,49.04,40036.0,45.1475,45.4616,45.0736,45.3045,40036.0
2020-04-07 14:30:00,49.03,49.11,48.7,48.7,24047.0,45.2953,45.3692,44.9904,44.9904,24047.0
2020-04-07 14:40:00,48.65,48.69,48.33,48.45,44331.0,44.9442,44.9812,44.6486,44.7595,44331.0
2020-04-07 14:50:00,48.43,48.47,48.09,48.25,39708.0,44.741,44.7779,44.4269,44.5747,39708.0
2020-04-07 15:00:00,48.28,48.63,48.25,48.63,47303.0,44.6024,44.9257,44.5747,44.9257,47303.0
2020-04-07 15:10:00,48.64,48.77,48.12,48.14,76513.0,44.935,45.0551,44.4546,44.4731,76513.0
2020-04-07 15:20:00,48.11,48.21,47.88,47.92,47423.0,44.4454,44.5377,44.2329,44.2698,47423.0
2020-04-07 15:30:00,47.94,48.46,47.91,48.31,109453.0,44.2883,44.7687,44.2606,44.6301,109453.0
2020-04-07 15:40:00,48.27,48.6,48.27,48.58,134458.0,44.5932,44.898,44.5932,44.8796,134458.0
2020-04-07 15:50:00,48.61,48.62,47.61,47.8,383337.0,44.9073,44.9165,43.9834,44.159,383337.0
2020-04-08 09:30:00,48.45,48.92,47.91,48.53,139564.0,44.7595,45.1937,44.2606,44.8334,139564.0
2020-04-08 09:40:00,48.54,48.86,47.95,47.95,102244.0,44.8426,45.1382,44.2975,44.2975,102244.0
2020-04-08 09:50:00,47.97,48.13,47.76,47.85,63617.0,44.316,44.4638,44.122,44.2052,63617.0
2020-04-08 10:00:00,47.88,48.16,47.76,47.83,57698.0,44.2329,44.4915,44.122,44.1867,57698.0
2020-04-08 10:10:00,47.84,48.48,47.83,48.48,31544.0,44.1959,44.7872,44.1867,44.7872,31544.0
2020-04-08 10:20:00,48.49,48.49,48.22,48.39,33956.0,44.7964,44.7964,44.547,44.704,33956.0
2020-04-08 10:30:00,48.41,48.57,48.32,48.48,28893.0,44.7225,44.8703,44.6394,44.7872,28893.0
2020-04-08 10:40:00,48.48,48.76,48.45,48.67,53942.0,44.7872,45.0458,44.7595,44.9627,53942.0
2020-04-08 10:50:00,48.76,49.08,48.72,49.02,47255.0,45.0458,45.3415,45.0089,45.286,47255.0
2020-04-08 11:00:00,49.03,49.13,48.98,49.05,44500.0,45.2953,45.3877,45.2491,45.3138,44500.0
2020-04-08 11:10:00,49.06,49.4,49.06,49.36,71220.0,45.323,45.6371,45.323,45.6001,71220.0
2020-04-08 11:20:00,49.36,49.77,49.36,49.7,120277.0,45.6001,45.9789,45.6001,45.9142,120277.0
2020-04-08 11:30:00,49.69,50.15,49.69,50.12,88916.0,45.905,46.33,45.905,46.3022,88916.0
2020-04-08 11:40:00,50.1,50.32,50.0,50.31,104092.0,46.2838,46.487,46.1914,46.4778,104092.0
2020-04-08 11:50:00,50.3,50.33,50.13,50.25,91520.0,46.4685,46.4962,46.3115,46.4223,91520.0
2020-04-08 12:00:00,50.26,50.36,50.13,50.21,62031.0,46.4316,46.524,46.3115,46.3854,62031.0
2020-04-08 12:10:00,50.21,50.49,50.18,50.44,71576.0,46.3854,46.6441,46.3577,46.5979,71576.0
2020-04-08 12:20:00,50.44,50.44,50.16,50.25,52240.0,46.5979,46.5979,46.3392,46.4223,52240.0
2020-04-08 12:30:00,50.25,50.64,50.22,50.57,82813.0,46.4223,46.7826,46.3946,46.718,82813.0
2020-04-08 12:40:00,50.55,50.74,50.52,50.6,54406.0,46.6995,46.875,46.6718,46.7457,54406.0
2020-04-08 12:50:00,50.59,50.61,50.33,50.38,141590.0,46.7364,46.7549,46.4962,46.5424,141590.0
2020-04-08 13:00:00,50.39,50.57,50.35,50.44,65810.0,46.5517,46.718,46.5147,46.5979,65810.0
2020-04-08 13:10:00,50.44,50.51,50.38,50.45,38136.0,46.5979,46.6625,46.5424,46.6071,38136.0
2020-04-08 13:20:00,50.45,50.54,50.25,50.29,178893.0,46.6071,46.6903,46.4223,46.4593,178893.0
2020-04-08 13:30:00,50.31,50.35,50.05,50.11,108167.0,46.4778,46.5147,46.2376,46.293,108167.0
2020-04-08 13:40:00,50.12,50.29,50.06,50.29,55531.0,46.3022,46.4593,46.2468,46.4593,55531.0
2020-04-08 13:50:00,50.31,50.52,50.3,50.4,98451.0,46.4778,46.6718,46.4685,46.5609,98451.0
2020-04-08 14:00:00,50.4,50.61,50.38,50.5,68193.0,46.5609,46.7549,46.5424,46.6533,68193.0
2020-04-08 14:10:00,50.5,50.6,50.42,50.53,45696.0,46.6533,46.7457,46.5794,46.681,45696.0
2020-04-08 14:20:00,50.54,50.91,50.5,50.81,73720.0,46.6903,47.0321,46.6533,46.9397,73720.0
2020-04-08 14:30:00,50.82,51.12,50.77,51.09,90109.0,46.9489,47.2261,46.9027,47.1984,90109.0
2020-04-08 14:40:00,51.13,51.17,50.86,50.88,103028.0,47.2353,47.2723,46.9859,47.0044,103028.0
2020-04-08 14:50:00,50.86,51.21,50.86,51.05,81166.0,46.9859,47.3092,46.9859,47.1614,81166.0
2020-04-08 15:00:00,51.06,51.41,51.02,51.37,84206.0,47.1706,47.494,47.1337,47.457,84206.0
2020-04-08 15:10:00,51.36,51.53,51.08,51.45,209245.0,47.4478,47.6048,47.1891,47.5309,209245.0
2020-04-08 15:20:00,51.45,51.55,51.09,51.49,185802.0,47.5309,47.6233,47.1984,47.5679,185802.0
2020-04-08 15:30:00,51.49,51.66,51.29,51.38,200724.0,47.5679,47.7249,47.3831,47.4663,200724.0
2020-04-08 15:40:00,51.39,51.59,51.24,51.51,292955.0,47.4755,47.6603,47.3369,47.5864,292955.0
2020-04-08 15:50:00,51.53,51.79,51.29,51.39,425953.0,47.6048,47.845,47.3831,47.4755,425953.0
2020-04-09 09:30:00,52.46,53.5,51.92,53.36,245619.0,48.464,49.4248,47.9651,49.2954,245619.0
2020-04-09 09:40:00,53.35,53.65,53.34,53.58,78914.0,49.2862,49.5634,49.277,49.4987,78914.0
2020-04-09 09:50:00,53.58,53.58,53.19,53.5,72692.0,49.4987,49.4987,49.1384,49.4248,72692.0
2020-04-09 10:00:00,53.52,53.61,52.63,52.73,128056.0,49.4433,49.5264,48.6211,48.7134,128056.0
2020-04-09 10:10:00,52.75,53.27,52.75,52.85,74124.0,48.7319,49.2123,48.7319,48.8243,74124.0
2020-04-09 10:20:00,52.84,53.37,52.64,53.36,131468.0,48.8151,49.3047,48.6303,49.2954,131468.0
2020-04-09 10:30:00,53.38,53.63,53.02,53.62,82469.0,49.3139,49.5449,48.9813,49.5356,82469.0
2020-04-09 10:40:00,53.62,53.77,53.3,53.67,84361.0,49.5356,49.6742,49.24,49.5818,84361.0
2020-04-09 10:50:00,53.67,53.7,53.37,53.52,82475.0,49.5818,49.6095,49.3047,49.4433,82475.0
2020-04-09 11:00:00,53.52,53.6,53.35,53.47,192014.0,49.4433,49.5172,49.2862,49.3971,192014.0
2020-04-09 11:10:00,53.49,53.65,53.18,53.56,158145.0,49.4155,49.5634,49.1292,49.4802,158145.0
2020-04-09 11:20:00,53.61,54.16,53.57,54.16,115386.0,49.5264,50.0345,49.4895,50.0345,115386.0
2020-04-09 11:30:00,54.15,54.21,53.9,54.13,151652.0,50.0253,50.0807,49.7943,50.0068,151652.0
2020-04-09 11:40:00,54.15,54.23,53.95,54.19,51295.0,50.0253,50.0992,49.8405,50.0622,51295.0
2020-04-09 11:50:00,54.19,54.52,54.19,54.52,79545.0,50.0622,50.3671,50.0622,50.3671,79545.0
2020-04-09 12:00:00,54.52,54.69,54.47,54.61,110727.0,50.3671,50.5241,50.3209,50.4502,110727.0
2020-04-09 12:10:00,54.61,54.84,54.45,54.82,84606.0,50.4502,50.6627,50.3024,50.6442,84606.0
2020-04-09 12:20:00,54.83,54.88,54.67,54.73,172853.0,50.6535,50.6997,50.5057,50.5611,172853.0
2020-04-09 12:30:00,54.73,54.97,54.64,54.95,179175.0,50.5611,50.7828,50.4779,50.7643,179175.0
2020-04-09 12:40:00,54.95,55.04,54.63,54.71,170102.0,50.7643,50.8475,50.4687,50.5426,170102.0
2020-04-09 12:50:00,54.71,54.96,54.61,54.96,71703.0,50.5426,50.7736,50.4502,50.7736,71703.0
2020-04-09 13:00:00,54.96,55.14,54.93,55.07,66666.0,50.7736,50.9399,50.7459,50.8752,66666.0
2020-04-09 13:10:00,55.06,55.1,54.84,55.08,52809.0,50.866,50.9029,50.6627,50.8844,52809.0
2020-04-09 13:20:00,55.12,55.14,54.95,55.06,82647.0,50.9214,50.9399,50.7643,50.866,82647.0
2020-04-09 13:30:00,55.06,55.17,54.81,54.84,52698.0,50.866,50.9676,50.635,50.6627,52698.0
2020-04-09 13:40:00,54.85,55.06,54.84,54.89,84822.0,50.672,50.866,50.6627,50.7089,84822.0
2020-04-09 13:50:00,54.89,55.05,54.69,55.05,123080.0,50.7089,50.8567,50.5241,50.8567,123080.0
2020-04-09 14:00:00,55.05,55.14,54.86,55.09,188693.0,50.8567,50.9399,50.6812,50.8937,188693.0
2020-04-09 14:10:00,55.11,55.21,55.06,55.19,155575.0,50.9121,51.0045,50.866,50.9861,155575.0
2020-04-09 14:20:00,55.19,55.2,55.03,55.07,83591.0,50.9861,50.9953,50.8382,50.8752,83591.0
2020-04-09 14:30:00,55.07,55.24,55.04,55.16,115840.0,50.8752,51.0322,50.8475,50.9583,115840.0
2020-04-09 14:40:00,55.18,55.25,54.64,54.69,182120.0,50.9768,51.0415,50.4779,50.5241,182120.0
2020-04-09 14:50:00,54.69,54.79,54.07,54.38,88206.0,50.5241,50.6165,49.9514,50.2378,88206.0
2020-04-09 15:00:00,54.39,54.5,54.16,54.5,80671.0,50.247,50.3486,50.0345,50.3486,80671.0
2020-04-09 15:10:00,54.5,54.57,54.19,54.25,89143.0,50.3486,50.4133,50.0622,50.1177,89143.0
2020-04-09 15:20:00,54.25,54.38,54.15,54.38,108603.0,50.1177,50.2378,50.0253,50.2378,108603.0
2020-04-09 15:30:00,54.41,54.51,54.14,54.38,77448.0,50.2655,50.3578,50.016,50.2378,77448.0
2020-04-09 15:40:00,54.39,54.5,54.07,54.11,258667.0,50.247,50.3486,49.9514,49.9883,258667.0
2020-04-09 15:50:00,54.12,54.56,54.09,54.27,407096.0,49.9976,50.404,49.9698,50.1361,407096.0
2020-04-13 09:30:00,53.51,53.72,52.39,53.67,92994.0,49.434,49.628,48.3993,49.5818,92994.0
2020-04-13 09:40:00,53.68,53.68,52.97,53.16,41905.0,49.5911,49.5911,48.9352,49.1107,41905.0
2020-04-13 09:50:00,53.18,53.37,52.98,53.11,44848.0,49.1292,49.3047,48.9444,49.0645,44848.0
2020-04-13 10:00:00,53.13,53.41,53.01,53.17,46878.0,49.083,49.3416,48.9721,49.1199,46878.0
2020-04-13 10:10:00,53.18,53.22,52.76,52.8,61045.0,49.1292,49.1661,48.7412,48.7781,61045.0
2020-04-13 10:20:00,52.82,52.87,52.6,52.77,42223.0,48.7966,48.8428,48.5933,48.7504,42223.0
2020-04-13 10:30:00,52.78,52.87,52.56,52.63,27812.0,48.7596,48.8428,48.5564,48.6211,27812.0
2020-04-13 10:40:00,52.6,52.84,52.55,52.72,29736.0,48.5933,48.8151,48.5471,48.7042,29736.0
2020-04-13 10:50:00,52.7,52.79,52.46,52.63,32582.0,48.6857,48.7689,48.464,48.6211,32582.0
2020-04-13 11:00:00,52.6,52.6,52.22,52.33,46941.0,48.5933,48.5933,48.2423,48.3439,46941.0
2020-04-13 11:10:00,52.35,52.67,52.35,52.57,46377.0,48.3624,48.658,48.3624,48.5656,46377.0
2020-04-13 11:20:00,52.55,52.74,52.46,52.7,48157.0,48.5471,48.7227,48.464,48.6857,48157.0
2020-04-13 11:30:00,52.7,52.7,52.39,52.44,25762.0,48.6857,48.6857,48.3993,48.4455,25762.0
2020-04-13 11:40:00,52.44,52.66,52.32,52.63,32998.0,48.4455,48.6488,48.3347,48.6211,32998.0
2020-04-13 11:50:00,52.62,52.73,52.55,52.63,45089.0,48.6118,48.7134,48.5471,48.6211,45089.0
2020-04-13 12:00:00,52.61,52.92,52.58,52.8,34998.0,48.6026,48.889,48.5749,48.7781,34998.0
2020-04-13 12:10:00,52.81,52.96,52.74,52.74,44133.0,48.7873,48.9259,48.7227,48.7227,44133.0
2020-04-13 12:20:00,52.78,52.8,52.48,52.64,41251.0,48.7596,48.7781,48.4825,48.6303,41251.0
2020-04-13 12:30:00,52.64,52.66,52.39,52.43,28305.0,48.6303,48.6488,48.3993,48.4363,28305.0
2020-04-13 12:40:00,52.43,52.58,52.43,52.53,25326.0,48.4363,48.5749,48.4363,48.5287,25326.0
2020-04-13 12:50:00,52.54,52.54,52.32,52.41,29845.0,48.5379,48.5379,48.3347,48.4178,29845.0
2020-04-13 13:00:00,52.41,52.41,52.23,52.41,43018.0,48.4178,48.4178,48.2515,48.4178,43018.0
2020-04-13 13:10:00,52.42,52.42,52.05,52.19,22453.0,48.427,48.427,48.0852,48.2146,22453.0
2020-04-13 13:20:00,52.18,52.24,52.06,52.24,27433.0,48.2053,48.2608,48.0945,48.2608,27433.0
2020-04-13 13:30:00,52.24,52.38,52.2,52.38,33064.0,48.2608,48.3901,48.2238,48.3901,33064.0
2020-04-13 13:40:00,52.36,52.51,52.35,52.37,25306.0,48.3716,48.5102,48.3624,48.3809,25306.0
2020-04-13 13:50:00,52.35,52.58,52.35,52.43,25063.0,48.3624,48.5749,48.3624,48.4363,25063.0
2020-04-13 14:00:00,52.46,52.54,52.36,52.37,33557.0,48.464,48.5379,48.3716,48.3809,33557.0
2020-04-13 14:10:00,52.37,52.37,52.07,52.28,50247.0,48.3809,48.3809,48.1037,48.2977,50247.0
2020-04-13 14:20:00,52.26,52.34,52.17,52.25,43942.0,48.2792,48.3531,48.1961,48.27,43942.0
2020-04-13 14:30:00,52.23,52.36,52.18,52.26,30982.0,48.2515,48.3716,48.2053,48.2792,30982.0
2020-04-13 14:40:00,52.28,52.46,52.16,52.33,46547.0,48.2977,48.464,48.1869,48.3439,46547.0
2020-04-13 14:50:00,52.32,52.41,52.24,52.31,27346.0,48.3347,48.4178,48.2608,48.3254,27346.0
2020-04-13 15:00:00,52.34,52.36,52.08,52.12,34245.0,48.3531,48.3716,48.1129,48.1499,34245.0
2020-04-13 15:10:00,52.1,52.42,52.1,52.42,43128.0,48.1314,48.427,48.1314,48.427,43128.0
2020-04-13 15:20:00,52.41,52.52,52.26,52.52,63229.0,48.4178,48.5194,48.2792,48.5194,63229.0
2020-04-13 15:30:00,52.53,52.78,52.46,52.58,91424.0,48.5287,48.7596,48.464,48.5749,91424.0
2020-04-13 15:40:00,52.6,52.85,52.51,52.85,111747.0,48.5933,48.8243,48.5102,48.8243,111747.0
2020-04-13 15:50:00,52.85,52.9,52.5,52.68,285048.0,48.8243,48.8705,48.501,48.6672,285048.0
2020-04-14 09:30:00,53.9,54.02,53.45,53.85,75851.0,49.7943,49.9052,49.3786,49.7481,75851.0
2020-04-14 09:40:00,53.84,54.02,53.77,53.93,62836.0,49.7389,49.9052,49.6742,49.822,62836.0
2020-04-14 09:50:00,53.95,54.0,53.84,53.95,43254.0,49.8405,49.8867,49.7389,49.8405,43254.0
2020-04-14 10:00:00,53.97,53.97,53.61,53.77,45928.0,49.859,49.859,49.5264,49.6742,45928.0
2020-04-14 10:10:00,53.76,54.02,53.73,53.98,71560.0,49.665,49.9052,49.6373,49.8682,71560.0
2020-04-14 10:20:00,53.99,54.15,53.97,54.0,54171.0,49.8775,50.0253,49.859,49.8867,54171.0
2020-04-14 10:30:00,54.0,54.01,53.56,53.57,38195.0,49.8867,49.8959,49.4802,49.4895,38195.0
2020-04-14 10:40:00,53.59,53.6,53.33,53.59,44688.0,49.5079,49.5172,49.2677,49.5079,44688.0
2020-04-14 10:50:00,53.58,53.63,53.26,53.33,38703.0,49.4987,49.5449,49.2031,49.2677,38703.0
2020-04-14 11:00:00,53.32,53.45,53.3,53.36,54685.0,49.2585,49.3786,49.24,49.2954,54685.0
2020-04-14 11:10:00,53.36,53.41,53.1,53.22,44083.0,49.2954,49.3416,49.0553,49.1661,44083.0
2020-04-14 11:20:00,53.21,53.37,53.13,53.14,64372.0,49.1569,49.3047,49.083,49.0922,64372.0
2020-04-14 11:30:00,53.13,53.39,53.09,53.27,60845.0,49.083,49.3232,49.046,49.2123,60845.0
2020-04-14 11:40:00,53.28,53.35,53.17,53.28,38930.0,49.2215,49.2862,49.1199,49.2215,38930.0
2020-04-14 11:50:00,53.29,53.3,53.03,53.05,52229.0,49.2308,49.24,48.9906,49.0091,52229.0
2020-04-14 12:00:00,53.06,53.44,53.05,53.4,53152.0,49.0183,49.3694,49.0091,49.3324,53152.0
2020-04-14 12:10:00,53.4,53.54,53.29,53.54,45301.0,49.3324,49.4617,49.2308,49.4617,45301.0
2020-04-14 12:20:00,53.55,53.62,53.44,53.54,44878.0,49.471,49.5356,49.3694,49.4617,44878.0
2020-04-14 12:30:00,53.56,53.59,53.45,53.47,56491.0,49.4802,49.5079,49.3786,49.3971,56491.0
2020-04-14 12:40:00,53.47,53.51,53.35,53.38,48550.0,49.3971,49.434,49.2862,49.3139,48550.0
2020-04-14 12:50:00,53.4,53.44,53.29,53.3,33563.0,49.3324,49.3694,49.2308,49.24,33563.0
2020-04-14 13:00:00,53.3,53.35,53.25,53.31,24478.0,49.24,49.2862,49.1938,49.2493,24478.0
2020-04-14 13:10:00,53.31,53.36,53.21,53.31,49930.0,49.2493,49.2954,49.1569,49.2493,49930.0
2020-04-14 13:20:00,53.33,53.55,53.29,53.52,75199.0,49.2677,49.471,49.2308,49.4433,75199.0
2020-04-14 13:30:00,53.53,53.72,53.51,53.7,52358.0,49.4525,49.628,49.434,49.6095,52358.0
2020-04-14 13:40:00,53.71,53.82,53.69,53.81,37541.0,49.6188,49.7204,49.6003,49.7112,37541.0
2020-04-14 13:50:00,53.81,53.91,53.76,53.76,39304.0,49.7112,49.8036,49.665,49.665,39304.0
2020-04-14 14:00:00,53.77,53.8,53.64,53.65,88422.0,49.6742,49.7019,49.5541,49.5634,88422.0
2020-04-14 14:10:00,53.66,53.73,53.58,53.71,81874.0,49.5726,49.6373,49.4987,49.6188,81874.0
2020-04-14 14:20:00,53.71,53.88,53.65,53.79,63407.0,49.6188,49.7758,49.5634,49.6927,63407.0
2020-04-14 14:30:00,53.78,53.87,53.74,53.86,27203.0,49.6835,49.7666,49.6465,49.7574,27203.0
2020-04-14 14:40:00,53.87,53.94,53.8,53.88,39896.0,49.7666,49.8313,49.7019,49.7758,39896.0
2020-04-14 14:50:00,53.88,53.98,53.84,53.91,59625.0,49.7758,49.8682,49.7389,49.8036,59625.0
2020-04-14 15:00:00,53.9,53.9,53.71,53.78,42362.0,49.7943,49.7943,49.6188,49.6835,42362.0
2020-04-14 15:10:00,53.79,53.92,53.72,53.86,55580.0,49.6927,49.8128,49.628,49.7574,55580.0
2020-04-14 15:20:00,53.86,53.97,53.74,53.96,48021.0,49.7574,49.859,49.6465,49.8497,48021.0
2020-04-14 15:30:00,53.96,54.03,53.92,53.96,96941.0,49.8497,49.9144,49.8128,49.8497,96941.0
2020-04-14 15:40:00,53.97,54.05,53.89,53.97,92355.0,49.859,49.9329,49.7851,49.859,92355.0
2020-04-14 15:50:00,53.97,54.15,53.94,54.07,488679.0,49.859,50.0253,49.8313,49.9514,488679.0
2020-04-15 09:30:00,52.65,52.79,52.28,52.7,80430.0,48.6395,48.7689,48.2977,48.6857,80430.0
2020-04-15 09:40:00,52.76,52.76,52.21,52.42,67268.0,48.7412,48.7412,48.233,48.427,67268.0
2020-04-15 09:50:00,52.45,52.63,52.21,52.53,42319.0,48.4548,48.6211,48.233,48.5287,42319.0
2020-04-15 10:00:00,52.55,52.55,52.25,52.34,89383.0,48.5471,48.5471,48.27,48.3531,89383.0
2020-04-15 10:10:00,52.35,52.43,52.01,52.01,37756.0,48.3624,48.4363,48.0483,48.0483,37756.0
2020-04-15 10:20:00,52.0,52.15,51.9,52.11,40602.0,48.039,48.1776,47.9467,48.1407,40602.0
2020-04-15 10:30:00,52.1,52.16,51.77,51.77,54918.0,48.1314,48.1869,47.8266,47.8266,54918.0
2020-04-15 10:40:00,51.76,52.11,51.74,51.86,45427.0,47.8173,48.1407,47.7988,47.9097,45427.0
2020-04-15 10:50:00,51.86,51.92,51.75,51.87,31449.0,47.9097,47.9651,47.8081,47.9189,31449.0
2020-04-15 11:00:00,51.84,51.86,51.55,51.68,50489.0,47.8912,47.9097,47.6233,47.7434,50489.0
2020-04-15 11:10:00,51.71,51.96,51.71,51.82,22465.0,47.7711,48.0021,47.7711,47.8728,22465.0
2020-04-15 11:20:00,51.79,51.93,51.7,51.93,34575.0,47.845,47.9744,47.7619,47.9744,34575.0
2020-04-15 11:30:00,51.93,52.14,51.82,51.87,24935.0,47.9744,48.1684,47.8728,47.9189,24935.0
2020-04-15 11:40:00,51.86,51.9,51.6,51.62,101358.0,47.9097,47.9467,47.6695,47.688,101358.0
2020-04-15 11:50:00,51.65,51.7,51.57,51.63,26975.0,47.7157,47.7619,47.6418,47.6972,26975.0
2020-04-15 12:00:00,51.66,51.74,51.34,51.37,91246.0,47.7249,47.7988,47.4293,47.457,91246.0
2020-04-15 12:10:00,51.37,51.38,51.13,51.14,93539.0,47.457,47.4663,47.2353,47.2446,93539.0
2020-04-15 12:20:00,51.14,51.47,51.14,51.46,73268.0,47.2446,47.5494,47.2446,47.5402,73268.0
2020-04-15 12:30:00,51.54,51.63,51.43,51.56,16783.0,47.6141,47.6972,47.5125,47.6326,16783.0
2020-04-15 12:40:00,51.55,51.83,51.52,51.7,29234.0,47.6233,47.882,47.5956,47.7619,29234.0
2020-04-15 12:50:00,51.71,51.83,51.65,51.68,16449.0,47.7711,47.882,47.7157,47.7434,16449.0
2020-04-15 13:00:00,51.69,51.72,51.54,51.69,20972.0,47.7527,47.7804,47.6141,47.7527,20972.0
2020-04-15 13:10:00,51.68,51.97,51.68,51.93,28370.0,47.7434,48.0113,47.7434,47.9744,28370.0
2020-04-15 13:20:00,51.89,51.89,51.67,51.68,18950.0,47.9374,47.9374,47.7342,47.7434,18950.0
2020-04-15 13:30:00,51.66,51.71,51.57,51.59,22398.0,47.7249,47.7711,47.6418,47.6603,22398.0
2020-04-15 13:40:00,51.58,51.8,51.57,51.76,25901.0,47.651,47.8543,47.6418,47.8173,25901.0
2020-04-15 13:50:00,51.76,51.84,51.51,51.56,24592.0,47.8173,47.8912,47.5864,47.6326,24592.0
2020-04-15 14:00:00,51.58,51.79,51.58,51.66,43576.0,47.651,47.845,47.651,47.7249,43576.0
2020-04-15 14:10:00,51.65,51.84,51.62,51.84,28788.0,47.7157,47.8912,47.688,47.8912,28788.0
2020-04-15 14:20:00,51.84,51.89,51.73,51.86,46667.0,47.8912,47.9374,47.7896,47.9097,46667.0
2020-04-15 14:30:00,51.86,52.01,51.83,52.0,18844.0,47.9097,48.0483,47.882,48.039,18844.0
2020-04-15 14:40:00,51.99,52.02,51.82,51.99,28211.0,48.0298,48.0575,47.8728,48.0298,28211.0
2020-04-15 14:50:00,51.97,51.98,51.77,51.89,32164.0,48.0113,48.0206,47.8266,47.9374,32164.0
2020-04-15 15:00:00,51.89,51.93,51.66,51.69,35654.0,47.9374,47.9744,47.7249,47.7527,35654.0
2020-04-15 15:10:00,51.67,51.81,51.59,51.77,85926.0,47.7342,47.8635,47.6603,47.8266,85926.0
2020-04-15 15:20:00,51.77,51.87,51.68,51.83,84839.0,47.8266,47.9189,47.7434,47.882,84839.0
2020-04-15 15:30:00,51.83,52.07,51.8,52.0,111296.0,47.882,48.1037,47.8543,48.039,111296.0
2020-04-15 15:40:00,51.98,52.05,51.82,51.91,89349.0,48.0206,48.0852,47.8728,47.9559,89349.0
2020-04-15 15:50:00,51.89,51.95,51.69,51.95,237450.0,47.9374,47.9929,47.7527,47.9929,237450.0
2020-04-16 09:30:00,52.06,52.89,51.4,51.55,93403.0,48.0945,48.8612,47.4847,47.6233,93403.0
2020-04-16 09:40:00,51.54,51.86,51.52,51.53,43930.0,47.6141,47.9097,47.5956,47.6048,43930.0
2020-04-16 09:50:00,51.51,51.58,50.96,50.97,61998.0,47.5864,47.651,47.0783,47.0875,61998.0
2020-04-16 10:00:00,51.0,51.03,50.72,50.74,39072.0,47.1152,47.1429,46.8565,46.875,39072.0
2020-04-16 10:10:00,50.66,50.78,50.6,50.71,48978.0,46.8011,46.912,46.7457,46.8473,48978.0
2020-04-16 10:20:00,50.71,50.95,50.71,50.91,34848.0,46.8473,47.069,46.8473,47.0321,34848.0
2020-04-16 10:30:00,50.93,51.01,50.57,50.69,108209.0,47.0505,47.1245,46.718,46.8288,108209.0
2020-04-16 10:40:00,50.68,50.88,50.61,50.74,122886.0,46.8196,47.0044,46.7549,46.875,122886.0
2020-04-16 10:50:00,50.75,51.03,50.7,51.02,207210.0,46.8843,47.1429,46.8381,47.1337,207210.0
2020-04-16 11:00:00,51.04,51.17,50.87,51.09,50979.0,47.1522,47.2723,46.9951,47.1984,50979.0
2020-04-16 11:10:00,51.07,51.11,50.88,50.97,22465.0,47.1799,47.2168,47.0044,47.0875,22465.0
2020-04-16 11:20:00,50.99,51.24,50.85,51.1,36316.0,47.106,47.3369,46.9766,47.2076,36316.0
2020-04-16 11:30:00,51.08,51.15,50.86,51.01,21397.0,47.1891,47.2538,46.9859,47.1245,21397.0
2020-04-16 11:40:00,51.02,51.17,51.02,51.1,28118.0,47.1337,47.2723,47.1337,47.2076,28118.0
2020-04-16 11:50:00,51.1,51.51,51.08,51.44,29551.0,47.2076,47.5864,47.1891,47.5217,29551.0
2020-04-16 12:00:00,51.43,51.47,50.97,50.97,32772.0,47.5125,47.5494,47.0875,47.0875,32772.0
2020-04-16 12:10:00,50.97,51.08,50.79,50.84,34847.0,47.0875,47.1891,46.9212,46.9674,34847.0
2020-04-16 12:20:00,50.84,50.88,50.73,50.84,36960.0,46.9674,47.0044,46.8658,46.9674,36960.0
2020-04-16 12:30:00,50.82,50.82,50.54,50.68,51422.0,46.9489,46.9489,46.6903,46.8196,51422.0
2020-04-16 12:40:00,50.67,50.85,50.65,50.83,52894.0,46.8104,46.9766,46.7919,46.9582,52894.0
2020-04-16 12:50:00,50.83,50.98,50.79,50.89,29787.0,46.9582,47.0967,46.9212,47.0136,29787.0
2020-04-16 13:00:00,50.88,50.96,50.86,50.86,24596.0,47.0044,47.0783,46.9859,46.9859,24596.0
2020-04-16 13:10:00,50.87,51.0,50.83,50.96,17657.0,46.9951,47.1152,46.9582,47.0783,17657.0
2020-04-16 13:20:00,50.96,51.01,50.89,51.01,18916.0,47.0783,47.1245,47.0136,47.1245,18916.0
2020-04-16 13:30:00,51.01,51.04,50.84,50.84,31555.0,47.1245,47.1522,46.9674,46.9674,31555.0
2020-04-16 13:40:00,50.83,51.0,50.82,50.95,23411.0,46.9582,47.1152,46.9489,47.069,23411.0
2020-04-16 13:50:00,50.96,50.98,50.83,50.93,21383.0,47.0783,47.0967,46.9582,47.0505,21383.0
2020-04-16 14:00:00,50.91,51.01,50.78,51.0,57991.0,47.0321,47.1245,46.912,47.1152,57991.0
2020-04-16 14:10:00,50.98,51.2,50.95,51.04,109525.0,47.0967,47.3,47.069,47.1522,109525.0
2020-04-16 14:20:00,51.06,51.08,50.9,50.98,33780.0,47.1706,47.1891,47.0228,47.0967,33780.0
2020-04-16 14:30:00,50.96,51.18,50.96,51.13,35325.0,47.0783,47.2815,47.0783,47.2353,35325.0
2020-04-16 14:40:00,51.1,51.15,50.98,50.99,25761.0,47.2076,47.2538,47.0967,47.106,25761.0
2020-04-16 14:50:00,51.01,51.14,50.9,51.07,37530.0,47.1245,47.2446,47.0228,47.1799,37530.0
2020-04-16 15:00:00,51.07,51.12,50.99,51.01,36593.0,47.1799,47.2261,47.106,47.1245,36593.0
2020-04-16 15:10:00,51.0,51.07,50.79,50.8,69872.0,47.1152,47.1799,46.9212,46.9304,69872.0
2020-04-16 15:20:00,50.8,51.11,50.78,51.11,71604.0,46.9304,47.2168,46.912,47.2168,71604.0
2020-04-16 15:30:00,51.11,51.21,51.1,51.18,78603.0,47.2168,47.3092,47.2076,47.2815,78603.0
2020-04-16 15:40:00,51.2,51.21,51.07,51.07,75835.0,47.3,47.3092,47.1799,47.1799,75835.0
2020-04-16 15:50:00,51.08,51.52,51.07,51.47,388578.0,47.1891,47.5956,47.1799,47.5494,388578.0
2020-04-17 09:30:00,52.7,53.6,52.7,53.48,276357.0,48.6857,49.5172,48.6857,49.4063,276357.0
2020-04-17 09:40:00,53.48,53.52,52.84,53.01,47082.0,49.4063,49.4433,48.8151,48.9721,47082.0
2020-04-17 09:50:00,52.97,53.28,52.91,53.23,33273.0,48.9352,49.2215,48.8797,49.1754,33273.0
2020-04-17 10:00:00,53.26,53.3,52.97,52.97,40985.0,49.2031,49.24,48.9352,48.9352,40985.0
2020-04-17 10:10:00,53.0,53.09,52.65,52.7,45301.0,48.9629,49.046,48.6395,48.6857,45301.0
2020-04-17 10:20:00,52.68,52.83,52.59,52.79,30816.0,48.6672,48.8058,48.5841,48.7689,30816.0
2020-04-17 10:30:00,52.78,52.86,52.62,52.85,27477.0,48.7596,48.8335,48.6118,48.8243,27477.0
2020-04-17 10:40:00,52.92,53.07,52.69,52.69,92004.0,48.889,49.0275,48.6765,48.6765,92004.0
2020-04-17 10:50:00,52.69,52.95,52.67,52.9,33730.0,48.6765,48.9167,48.658,48.8705,33730.0
2020-04-17 11:00:00,52.89,53.24,52.88,53.15,28565.0,48.8612,49.1846,48.852,49.1014,28565.0
2020-04-17 11:10:00,53.13,53.13,52.99,53.07,55433.0,49.083,49.083,48.9536,49.0275,55433.0
2020-04-17 11:20:00,53.07,53.1,52.87,52.99,34041.0,49.0275,49.0553,48.8428,48.9536,34041.0
2020-04-17 11:30:00,53.0,53.16,52.93,53.09,32847.0,48.9629,49.1107,48.8982,49.046,32847.0
2020-04-17 11:40:00,53.09,53.18,52.97,53.04,32722.0,49.046,49.1292,48.9352,48.9998,32722.0
2020-04-17 11:50:00,53.04,53.1,52.95,53.07,24123.0,48.9998,49.0553,48.9167,49.0275,24123.0
2020-04-17 12:00:00,53.05,53.31,52.98,53.2,39391.0,49.0091,49.2493,48.9444,49.1476,39391.0
2020-04-17 12:10:00,53.2,53.42,53.14,53.4,36736.0,49.1476,49.3509,49.0922,49.3324,36736.0
2020-04-17 12:20:00,53.4,53.4,53.19,53.26,35590.0,49.3324,49.3324,49.1384,49.2031,35590.0
2020-04-17 12:30:00,53.26,53.43,53.24,53.41,27679.0,49.2031,49.3601,49.1846,49.3416,27679.0
2020-04-17 12:40:00,53.41,53.56,53.37,53.54,60010.0,49.3416,49.4802,49.3047,49.4617,60010.0
2020-04-17 12:50:00,53.53,53.59,53.37,53.37,39915.0,49.4525,49.5079,49.3047,49.3047,39915.0
2020-04-17 13:00:00,53.35,53.49,53.29,53.38,28853.0,49.2862,49.4155,49.2308,49.3139,28853.0
2020-04-17 13:10:00,53.36,53.58,53.29,53.58,46116.0,49.2954,49.4987,49.2308,49.4987,46116.0
2020-04-17 13:20:00,53.56,53.59,53.44,53.45,39406.0,49.4802,49.5079,49.3694,49.3786,39406.0
2020-04-17 13:30:00,53.47,53.53,53.42,53.49,38183.0,49.3971,49.4525,49.3509,49.4155,38183.0
2020-04-17 13:40:00,53.47,53.49,53.25,53.25,23696.0,49.3971,49.4155,49.1938,49.1938,23696.0
2020-04-17 13:50:00,53.24,53.43,53.18,53.39,26536.0,49.1846,49.3601,49.1292,49.3232,26536.0
2020-04-17 14:00:00,53.38,53.42,53.2,53.2,32987.0,49.3139,49.3509,49.1476,49.1476,32987.0
2020-04-17 14:10:00,53.2,53.21,53.1,53.2,31001.0,49.1476,49.1569,49.0553,49.1476,31001.0
2020-04-17 14:20:00,53.19,53.31,53.18,53.22,56688.0,49.1384,49.2493,49.1292,49.1661,56688.0
2020-04-17 14:30:00,53.21,53.22,52.92,52.98,43431.0,49.1569,49.1661,48.889,48.9444,43431.0
2020-04-17 14:40:00,52.98,53.15,52.93,53.15,33312.0,48.9444,49.1014,48.8982,49.1014,33312.0
2020-04-17 14:50:00,53.14,53.19,53.02,53.14,40731.0,49.0922,49.1384,48.9813,49.0922,40731.0
2020-04-17 15:00:00,53.14,53.27,53.1,53.24,38483.0,49.0922,49.2123,49.0553,49.1846,38483.0
2020-04-17 15:10:00,53.24,53.26,53.13,53.24,43325.0,49.1846,49.2031,49.083,49.1846,43325.0
2020-04-17 15:20:00,53.23,53.27,53.11,53.27,43479.0,49.1754,49.2123,49.0645,49.2123,43479.0
2020-04-17 15:30:00,53.28,53.56,53.28,53.55,70322.0,49.2215,49.4802,49.2215,49.471,70322.0
2020-04-17 15:40:00,53.55,53.73,53.49,53.72,105258.0,49.471,49.6373,49.4155,49.628,105258.0
2020-04-17 15:50:00,53.71,53.91,53.68,53.83,287095.0,49.6188,49.8036,49.5911,49.7296,287095.0
2020-04-20 09:30:00,52.36,52.36,51.14,52.04,335197.0,48.3716,48.3716,47.2446,48.076,335197.0
2020-04-20 09:40:00,52.05,52.77,52.05,52.47,232393.0,48.0852,48.7504,48.0852,48.4732,232393.0
2020-04-20 09:50:00,52.43,52.88,52.3,52.85,64402.0,48.4363,48.852,48.3162,48.8243,64402.0
2020-04-20 10:00:00,52.84,52.88,52.33,52.45,60766.0,48.8151,48.852,48.3439,48.4548,60766.0
2020-04-20 10:10:00,52.49,52.63,52.39,52.45,27964.0,48.4917,48.6211,48.3993,48.4548,27964.0
2020-04-20 10:20:00,52.43,52.62,52.26,52.58,145656.0,48.4363,48.6118,48.2792,48.5749,145656.0
2020-04-20 10:30:00,52.58,52.93,52.57,52.78,113569.0,48.5749,48.8982,48.5656,48.7596,113569.0
2020-04-20 10:40:00,52.79,52.88,52.72,52.72,278798.0,48.7689,48.852,48.7042,48.7042,278798.0
2020-04-20 10:50:00,52.73,53.08,52.69,52.72,70645.0,48.7134,49.0368,48.6765,48.7042,70645.0
2020-04-20 11:00:00,52.71,52.77,52.59,52.72,128958.0,48.695,48.7504,48.5841,48.7042,128958.0
2020-04-20 11:10:00,52.7,52.96,52.69,52.88,35457.0,48.6857,48.9259,48.6765,48.852,35457.0
2020-04-20 11:20:00,52.91,52.98,52.69,52.8,44642.0,48.8797,48.9444,48.6765,48.7781,44642.0
2020-04-20 11:30:00,52.8,53.11,52.69,53.1,85750.0,48.7781,49.0645,48.6765,49.0553,85750.0
2020-04-20 11:40:00,53.1,53.33,53.07,53.32,63185.0,49.0553,49.2677,49.0275,49.2585,63185.0
2020-04-20 11:50:00,53.32,53.42,53.21,53.3,232580.0,49.2585,49.3509,49.1569,49.24,232580.0
2020-04-20 12:00:00,53.28,53.3,53.13,53.26,27006.0,49.2215,49.24,49.083,49.2031,27006.0
2020-04-20 12:10:00,53.25,53.25,53.0,53.0,14280.0,49.1938,49.1938,48.9629,48.9629,14280.0
2020-04-20 12:20:00,53.01,53.11,52.98,53.0,19837.0,48.9721,49.0645,48.9444,48.9629,19837.0
2020-04-20 12:30:00,53.05,53.19,53.02,53.12,116803.0,49.0091,49.1384,48.9813,49.0737,116803.0
2020-04-20 12:40:00,53.11,53.11,52.96,53.1,19342.0,49.0645,49.0645,48.9259,49.0553,19342.0
2020-04-20 12:50:00,53.1,53.11,52.75,52.92,25829.0,49.0553,49.0645,48.7319,48.889,25829.0
2020-04-20 13:00:00,52.94,52.94,52.76,52.88,32577.0,48.9074,48.9074,48.7412,48.852,32577.0
2020-04-20 13:10:00,52.87,52.9,52.7,52.74,21053.0,48.8428,48.8705,48.6857,48.7227,21053.0
2020-04-20 13:20:00,52.75,52.79,52.52,52.74,28954.0,48.7319,48.7689,48.5194,48.7227,28954.0
2020-04-20 13:30:00,52.74,52.85,52.67,52.77,98431.0,48.7227,48.8243,48.658,48.7504,98431.0
2020-04-20 13:40:00,52.77,52.92,52.74,52.83,30695.0,48.7504,48.889,48.7227,48.8058,30695.0
2020-04-20 13:50:00,52.85,53.04,52.85,53.01,33831.0,48.8243,48.9998,48.8243,48.9721,33831.0
2020-04-20 14:00:00,53.0,53.04,52.81,52.89,40507.0,48.9629,48.9998,48.7873,48.8612,40507.0
2020-04-20 14:10:00,52.9,52.92,52.57,52.63,37338.0,48.8705,48.889,48.5656,48.6211,37338.0
2020-04-20 14:20:00,52.63,52.63,52.51,52.51,57645.0,48.6211,48.6211,48.5102,48.5102,57645.0
2020-04-20 14:30:00,52.54,52.72,52.53,52.69,32901.0,48.5379,48.7042,48.5287,48.6765,32901.0
2020-04-20 14:40:00,52.71,52.87,52.66,52.87,43375.0,48.695,48.8428,48.6488,48.8428,43375.0
2020-04-20 14:50:00,52.85,52.85,52.41,52.44,43436.0,48.8243,48.8243,48.4178,48.4455,43436.0
2020-04-20 15:00:00,52.44,52.57,52.35,52.49,78005.0,48.4455,48.5656,48.3624,48.4917,78005.0
2020-04-20 15:10:00,52.49,52.61,52.42,52.42,70641.0,48.4917,48.6026,48.427,48.427,70641.0
2020-04-20 15:20:00,52.44,52.62,52.39,52.62,49279.0,48.4455,48.6118,48.3993,48.6118,49279.0
2020-04-20 15:30:00,52.62,52.82,52.61,52.61,55099.0,48.6118,48.7966,48.6026,48.6026,55099.0
2020-04-20 15:40:00,52.62,52.8,52.62,52.76,103222.0,48.6118,48.7781,48.6118,48.7412,103222.0
2020-04-20 15:50:00,52.76,52.85,52.53,52.55,358053.0,48.7412,48.8243,48.5287,48.5471,358053.0
2020-04-21 09:30:00,51.3,51.93,51.09,51.63,144161.0,47.3924,47.9744,47.1984,47.6972,144161.0
2020-04-21 09:40:00,51.61,52.14,51.6,52.13,39198.0,47.6787,48.1684,47.6695,48.1591,39198.0
2020-04-21 09:50:00,52.11,52.49,52.06,52.46,87441.0,48.1407,48.4917,48.0945,48.464,87441.0
2020-04-21 10:00:00,52.5,52.51,51.92,51.93,45368.0,48.501,48.5102,47.9651,47.9744,45368.0
2020-04-21 10:10:00,51.92,52.02,51.68,51.78,63214.0,47.9651,48.0575,47.7434,47.8358,63214.0
2020-04-21 10:20:00,51.81,52.27,51.8,52.11,98405.0,47.8635,48.2885,47.8543,48.1407,98405.0
2020-04-21 10:30:00,52.16,52.17,51.68,51.76,70913.0,48.1869,48.1961,47.7434,47.8173,70913.0
2020-04-21 10:40:00,51.73,51.86,51.58,51.6,98257.0,47.7896,47.9097,47.651,47.6695,98257.0
2020-04-21 10:50:00,51.59,51.72,51.57,51.6,55731.0,47.6603,47.7804,47.6418,47.6695,55731.0
2020-04-21 11:00:00,51.59,51.64,51.48,51.58,30494.0,47.6603,47.7065,47.5587,47.651,30494.0
2020-04-21 11:10:00,51.59,51.65,51.38,51.49,40920.0,47.6603,47.7157,47.4663,47.5679,40920.0
2020-04-21 11:20:00,51.52,51.56,51.31,51.36,40252.0,47.5956,47.6326,47.4016,47.4478,40252.0
2020-04-21 11:30:00,51.46,51.58,51.1,51.19,31644.0,47.5402,47.651,47.2076,47.2907,31644.0
2020-04-21 11:40:00,51.19,51.36,51.13,51.3,43342.0,47.2907,47.4478,47.2353,47.3924,43342.0
2020-04-21 11:50:00,51.28,51.39,51.22,51.26,65294.0,47.3739,47.4755,47.3185,47.3554,65294.0
2020-04-21 12:00:00,51.24,51.28,51.11,51.21,28538.0,47.3369,47.3739,47.2168,47.3092,28538.0
2020-04-21 12:10:00,51.22,51.32,51.18,51.28,37053.0,47.3185,47.4108,47.2815,47.3739,37053.0
2020-04-21 12:20:00,51.28,51.36,51.16,51.35,63891.0,47.3739,47.4478,47.263,47.4386,63891.0
2020-04-21 12:30:00,51.36,51.38,51.02,51.04,44470.0,47.4478,47.4663,47.1337,47.1522,44470.0
2020-04-21 12:40:00,51.04,51.14,50.98,51.12,141177.0,47.1522,47.2446,47.0967,47.2261,141177.0
2020-04-21 12:50:00,51.14,51.3,51.11,51.28,27065.0,47.2446,47.3924,47.2168,47.3739,27065.0
2020-04-21 13:00:00,51.29,51.53,51.25,51.45,26494.0,47.3831,47.6048,47.3462,47.5309,26494.0
2020-04-21 13:10:00,51.43,51.43,51.19,51.25,71892.0,47.5125,47.5125,47.2907,47.3462,71892.0
2020-04-21 13:20:00,51.24,51.43,51.23,51.3,134057.0,47.3369,47.5125,47.3277,47.3924,134057.0
2020-04-21 13:30:00,51.29,51.45,51.25,51.45,22210.0,47.3831,47.5309,47.3462,47.5309,22210.0
2020-04-21 13:40:00,51.44,51.44,51.16,51.16,22663.0,47.5217,47.5217,47.263,47.263,22663.0
2020-04-21 13:50:00,51.19,51.36,51.15,51.33,59599.0,47.2907,47.4478,47.2538,47.4201,59599.0
2020-04-21 14:00:00,51.33,51.62,51.29,51.51,55819.0,47.4201,47.688,47.3831,47.5864,55819.0
2020-04-21 14:10:00,51.5,51.58,51.36,51.37,25167.0,47.5771,47.651,47.4478,47.457,25167.0
2020-04-21 14:20:00,51.37,51.71,51.29,51.42,193623.0,47.457,47.7711,47.3831,47.5032,193623.0
2020-04-21 14:30:00,51.45,51.48,51.17,51.26,25644.0,47.5309,47.5587,47.2723,47.3554,25644.0
2020-04-21 14:40:00,51.25,51.27,51.13,51.24,69161.0,47.3462,47.3646,47.2353,47.3369,69161.0
2020-04-21 14:50:00,51.22,51.35,51.07,51.14,37691.0,47.3185,47.4386,47.1799,47.2446,37691.0
2020-04-21 15:00:00,51.15,51.28,50.94,51.01,38096.0,47.2538,47.3739,47.0598,47.1245,38096.0
2020-04-21 15:10:00,51.03,51.33,51.03,51.27,127937.0,47.1429,47.4201,47.1429,47.3646,127937.0
2020-04-21 15:20:00,51.25,51.39,51.22,51.25,89629.0,47.3462,47.4755,47.3185,47.3462,89629.0
2020-04-21 15:30:00,51.25,51.49,51.06,51.37,167502.0,47.3462,47.5679,47.1706,47.457,167502.0
2020-04-21 15:40:00,51.38,51.41,51.08,51.08,179993.0,47.4663,47.494,47.1891,47.1891,179993.0
2020-04-21 15:50:00,51.08,51.18,50.67,51.0,399680.0,47.1891,47.2815,46.8104,47.1152,399680.0
2020-04-22 09:30:00,52.04,52.3,51.6,51.79,208116.0,48.076,48.3162,47.6695,47.845,208116.0
2020-04-22 09:40:00,51.92,51.99,51.33,51.38,152064.0,47.9651,48.0298,47.4201,47.4663,152064.0
2020-04-22 09:50:00,51.41,51.69,51.41,51.64,48495.0,47.494,47.7527,47.494,47.7065,48495.0
2020-04-22 10:00:00,51.65,51.85,51.6,51.82,32022.0,47.7157,47.9005,47.6695,47.8728,32022.0
2020-04-22 10:10:00,51.83,51.93,51.58,51.81,26759.0,47.882,47.9744,47.651,47.8635,26759.0
2020-04-22 10:20:00,51.8,52.05,51.8,51.89,65350.0,47.8543,48.0852,47.8543,47.9374,65350.0
2020-04-22 10:30:00,51.87,52.03,51.81,52.01,39722.0,47.9189,48.0668,47.8635,48.0483,39722.0
2020-04-22 10:40:00,52.02,52.09,51.72,51.73,49403.0,48.0575,48.1222,47.7804,47.7896,49403.0
2020-04-22 10:50:00,51.73,51.78,51.58,51.67,44055.0,47.7896,47.8358,47.651,47.7342,44055.0
2020-04-22 11:00:00,51.7,51.77,51.54,51.73,30067.0,47.7619,47.8266,47.6141,47.7896,30067.0
2020-04-22 11:10:00,51.73,51.91,51.67,51.84,55522.0,47.7896,47.9559,47.7342,47.8912,55522.0
2020-04-22 11:20:00,51.85,51.87,51.73,51.76,22487.0,47.9005,47.9189,47.7896,47.8173,22487.0
2020-04-22 11:30:00,51.74,51.88,51.69,51.82,49933.0,47.7988,47.9282,47.7527,47.8728,49933.0
2020-04-22 11:40:00,51.84,51.97,51.78,51.92,16067.0,47.8912,48.0113,47.8358,47.9651,16067.0
2020-04-22 11:50:00,51.94,52.02,51.83,51.85,14477.0,47.9836,48.0575,47.882,47.9005,14477.0
2020-04-22 12:00:00,51.86,51.99,51.83,51.85,16267.0,47.9097,48.0298,47.882,47.9005,16267.0
2020-04-22 12:10:00,51.86,51.93,51.81,51.88,18572.0,47.9097,47.9744,47.8635,47.9282,18572.0
2020-04-22 12:20:00,51.87,51.97,51.82,51.95,16757.0,47.9189,48.0113,47.8728,47.9929,16757.0
2020-04-22 12:30:00,51.97,52.02,51.93,52.02,16930.0,48.0113,48.0575,47.9744,48.0575,16930.0
2020-04-22 12:40:00,52.04,52.1,51.91,51.92,332180.0,48.076,48.1314,47.9559,47.9651,332180.0
2020-04-22 12:50:00,51.94,52.01,51.83,51.85,22450.0,47.9836,48.0483,47.882,47.9005,22450.0
2020-04-22 13:00:00,51.85,51.91,51.72,51.75,17592.0,47.9005,47.9559,47.7804,47.8081,17592.0
2020-04-22 13:10:00,51.76,51.92,51.73,51.92,30201.0,47.8173,47.9651,47.7896,47.9651,30201.0
2020-04-22 13:20:00,51.93,52.06,51.93,52.05,18370.0,47.9744,48.0945,47.9744,48.0852,18370.0
2020-04-22 13:30:00,52.06,52.11,51.91,51.93,21304.0,48.0945,48.1407,47.9559,47.9744,21304.0
2020-04-22 13:40:00,51.94,51.97,51.86,51.95,28697.0,47.9836,48.0113,47.9097,47.9929,28697.0
2020-04-22 13:50:00,51.94,52.01,51.82,51.82,23650.0,47.9836,48.0483,47.8728,47.8728,23650.0
2020-04-22 14:00:00,51.84,51.86,51.69,51.73,23652.0,47.8912,47.9097,47.7527,47.7896,23652.0
2020-04-22 14:10:00,51.74,51.77,51.62,51.73,26637.0,47.7988,47.8266,47.688,47.7896,26637.0
2020-04-22 14:20:00,51.74,51.9,51.74,51.85,22736.0,47.7988,47.9467,47.7988,47.9005,22736.0
2020-04-22 14:30:00,51.86,51.99,51.84,51.89,18015.0,47.9097,48.0298,47.8912,47.9374,18015.0
2020-04-22 14:40:00,51.88,52.04,51.87,51.99,24473.0,47.9282,48.076,47.9189,48.0298,24473.0
2020-04-22 14:50:00,51.98,52.04,51.86,51.9,17034.0,48.0206,48.076,47.9097,47.9467,17034.0
2020-04-22 15:00:00,51.94,52.16,51.89,52.15,170979.0,47.9836,48.1869,47.9374,48.1776,170979.0
2020-04-22 15:10:00,52.14,52.21,52.08,52.19,84154.0,48.1684,48.233,48.1129,48.2146,84154.0
2020-04-22 15:20:00,52.18,52.24,52.06,52.07,27799.0,48.2053,48.2608,48.0945,48.1037,27799.0
2020-04-22 15:30:00,52.07,52.13,52.01,52.1,40709.0,48.1037,48.1591,48.0483,48.1314,40709.0
2020-04-22 15:40:00,52.1,52.24,52.08,52.23,117803.0,48.1314,48.2608,48.1129,48.2515,117803.0
2020-04-22 15:50:00,52.24,52.59,52.15,52.26,487287.0,48.2608,48.5841,48.1776,48.2792,487287.0
2020-04-23 09:30:00,52.39,53.44,52.38,53.4,78538.0,48.3993,49.3694,48.3901,49.3324,78538.0
2020-04-23 09:40:00,53.42,53.71,53.42,53.52,53667.0,49.3509,49.6188,49.3509,49.4433,53667.0
2020-04-23 09:50:00,53.5,53.5,53.01,53.06,52651.0,49.4248,49.4248,48.9721,49.0183,52651.0
2020-04-23 10:00:00,53.07,53.39,53.05,53.31,33333.0,49.0275,49.3232,49.0091,49.2493,33333.0
2020-04-23 10:10:00,53.29,53.46,53.2,53.46,30204.0,49.2308,49.3878,49.1476,49.3878,30204.0
2020-04-23 10:20:00,53.46,53.52,53.32,53.37,68274.0,49.3878,49.4433,49.2585,49.3047,68274.0
2020-04-23 10:30:00,53.37,53.49,53.37,53.47,37636.0,49.3047,49.4155,49.3047,49.3971,37636.0
2020-04-23 10:40:00,53.51,53.65,53.48,53.55,27948.0,49.434,49.5634,49.4063,49.471,27948.0
2020-04-23 10:50:00,53.56,53.72,53.56,53.57,71478.0,49.4802,49.628,49.4802,49.4895,71478.0
2020-04-23 11:00:00,53.55,53.55,53.12,53.15,44228.0,49.471,49.471,49.0737,49.1014,44228.0
2020-04-23 11:10:00,53.15,53.31,53.15,53.31,26102.0,49.1014,49.2493,49.1014,49.2493,26102.0
2020-04-23 11:20:00,53.28,53.56,53.26,53.44,17596.0,49.2215,49.4802,49.2031,49.3694,17596.0
2020-04-23 11:30:00,53.43,53.45,53.25,53.25,24140.0,49.3601,49.3786,49.1938,49.1938,24140.0
2020-04-23 11:40:00,53.23,53.39,53.23,53.28,24441.0,49.1754,49.3232,49.1754,49.2215,24441.0
2020-04-23 11:50:00,53.27,53.31,53.22,53.28,29770.0,49.2123,49.2493,49.1661,49.2215,29770.0
2020-04-23 12:00:00,53.28,53.41,53.23,53.41,23692.0,49.2215,49.3416,49.1754,49.3416,23692.0
2020-04-23 12:10:00,53.4,53.43,53.32,53.37,14335.0,49.3324,49.3601,49.2585,49.3047,14335.0
2020-04-23 12:20:00,53.39,53.56,53.36,53.52,14607.0,49.3232,49.4802,49.2954,49.4433,14607.0
2020-04-23 12:30:00,53.51,53.53,53.38,53.47,95262.0,49.434,49.4525,49.3139,49.3971,95262.0
2020-04-23 12:40:00,53.47,53.48,52.48,53.08,98809.0,49.3971,49.4063,48.4825,49.0368,98809.0
2020-04-23 12:50:00,53.05,53.09,52.66,53.0,66799.0,49.0091,49.046,48.6488,48.9629,66799.0
2020-04-23 13:00:00,53.03,53.27,53.03,53.16,10616.0,48.9906,49.2123,48.9906,49.1107,10616.0
2020-04-23 13:10:00,53.14,53.31,53.11,53.11,16323.0,49.0922,49.2493,49.0645,49.0645,16323.0
2020-04-23 13:20:00,53.11,53.11,52.79,52.92,18570.0,49.0645,49.0645,48.7689,48.889,18570.0
2020-04-23 13:30:00,52.94,53.11,52.93,52.95,24644.0,48.9074,49.0645,48.8982,48.9167,24644.0
2020-04-23 13:40:00,52.98,52.99,52.75,52.76,68300.0,48.9444,48.9536,48.7319,48.7412,68300.0
2020-04-23 13:50:00,52.76,52.8,52.61,52.71,21458.0,48.7412,48.7781,48.6026,48.695,21458.0
2020-04-23 14:00:00,52.71,52.84,52.66,52.69,97186.0,48.695,48.8151,48.6488,48.6765,97186.0
2020-04-23 14:10:00,52.68,52.9,52.47,52.87,51706.0,48.6672,48.8705,48.4732,48.8428,51706.0
2020-04-23 14:20:00,52.86,52.94,52.84,52.85,18554.0,48.8335,48.9074,48.8151,48.8243,18554.0
2020-04-23 14:30:00,52.85,52.96,52.83,52.87,15012.0,48.8243,48.9259,48.8058,48.8428,15012.0
2020-04-23 14:40:00,52.86,53.01,52.86,52.94,30322.0,48.8335,48.9721,48.8335,48.9074,30322.0
2020-04-23 14:50:00,52.93,53.28,52.93,53.22,205036.0,48.8982,49.2215,48.8982,49.1661,205036.0
2020-04-23 15:00:00,53.22,53.22,53.02,53.06,30873.0,49.1661,49.1661,48.9813,49.0183,30873.0
2020-04-23 15:10:00,53.03,53.05,52.86,52.87,50479.0,48.9906,49.0091,48.8335,48.8428,50479.0
2020-04-23 15:20:00,52.87,52.95,52.79,52.93,35739.0,48.8428,48.9167,48.7689,48.8982,35739.0
2020-04-23 15:30:00,52.92,53.03,52.81,52.94,50620.0,48.889,48.9906,48.7873,48.9074,50620.0
2020-04-23 15:40:00,52.95,53.08,52.93,53.07,55858.0,48.9167,49.0368,48.8982,49.0275,55858.0
2020-04-23 15:50:00,53.1,53.1,52.63,52.65,187622.0,49.0553,49.0553,48.6211,48.6395,187622.0
2020-04-24 09:30:00,52.74,52.92,52.45,52.57,380831.0,48.7227,48.889,48.4548,48.5656,380831.0
2020-04-24 09:40:00,52.56,52.61,52.42,52.44,104293.0,48.5564,48.6026,48.427,48.4455,104293.0
2020-04-24 09:50:00,52.45,52.68,52.42,52.62,114666.0,48.4548,48.6672,48.427,48.6118,114666.0
2020-04-24 10:00:00,52.61,52.76,52.4,52.45,29404.0,48.6026,48.7412,48.4086,48.4548,29404.0
2020-04-24 10:10:00,52.41,52.65,52.41,52.6,31756.0,48.4178,48.6395,48.4178,48.5933,31756.0
2020-04-24 10:20:00,52.58,52.66,52.5,52.52,55907.0,48.5749,48.6488,48.501,48.5194,55907.0
2020-04-24 10:30:00,52.45,52.7,52.43,52.68,27041.0,48.4548,48.6857,48.4363,48.6672,27041.0
2020-04-24 10:40:00,52.69,52.75,52.58,52.65,18927.0,48.6765,48.7319,48.5749,48.6395,18927.0
2020-04-24 10:50:00,52.65,52.72,52.45,52.45,37046.0,48.6395,48.7042,48.4548,48.4548,37046.0
2020-04-24 11:00:00,52.45,52.53,52.4,52.52,54791.0,48.4548,48.5287,48.4086,48.5194,54791.0
2020-04-24 11:10:00,52.5,52.65,52.44,52.57,51579.0,48.501,48.6395,48.4455,48.5656,51579.0
2020-04-24 11:20:00,52.59,52.8,52.59,52.71,36829.0,48.5841,48.7781,48.5841,48.695,36829.0
2020-04-24 11:30:00,52.73,52.85,52.62,52.81,23735.0,48.7134,48.8243,48.6118,48.7873,23735.0
2020-04-24 11:40:00,52.78,52.85,52.72,52.84,57553.0,48.7596,48.8243,48.7042,48.8151,57553.0
2020-04-24 11:50:00,52.83,52.83,52.58,52.58,484340.0,48.8058,48.8058,48.5749,48.5749,484340.0
2020-04-24 12:00:00,52.59,52.65,52.5,52.62,28283.0,48.5841,48.6395,48.501,48.6118,28283.0
2020-04-24 12:10:00,52.61,52.68,52.54,52.64,19731.0,48.6026,48.6672,48.5379,48.6303,19731.0
2020-04-24 12:20:00,52.64,52.76,52.53,52.76,19812.0,48.6303,48.7412,48.5287,48.7412,19812.0
2020-04-24 12:30:00,52.77,52.93,52.7,52.9,23235.0,48.7504,48.8982,48.6857,48.8705,23235.0
2020-04-24 12:40:00,52.91,52.93,52.82,52.83,18411.0,48.8797,48.8982,48.7966,48.8058,18411.0
2020-04-24 12:50:00,52.84,52.84,52.65,52.7,9526.0,48.8151,48.8151,48.6395,48.6857,9526.0
2020-04-24 13:00:00,52.71,52.73,52.64,52.71,11973.0,48.695,48.7134,48.6303,48.695,11973.0
2020-04-24 13:10:00,52.7,52.82,52.68,52.79,20834.0,48.6857,48.7966,48.6672,48.7689,20834.0
2020-04-24 13:20:00,52.81,52.85,52.76,52.82,22856.0,48.7873,48.8243,48.7412,48.7966,22856.0
2020-04-24 13:30:00,52.81,52.91,52.8,52.9,21769.0,48.7873,48.8797,48.7781,48.8705,21769.0
2020-04-24 13:40:00,52.91,53.06,52.89,53.04,156334.0,48.8797,49.0183,48.8612,48.9998,156334.0
2020-04-24 13:50:00,53.03,53.15,53.01,53.15,30397.0,48.9906,49.1014,48.9721,49.1014,30397.0
2020-04-24 14:00:00,53.12,53.23,52.97,53.2,27554.0,49.0737,49.1754,48.9352,49.1476,27554.0
2020-04-24 14:10:00,53.18,53.33,53.17,53.27,32435.0,49.1292,49.2677,49.1199,49.2123,32435.0
2020-04-24 14:20:00,53.3,53.31,53.22,53.3,21263.0,49.24,49.2493,49.1661,49.24,21263.0
2020-04-24 14:30:00,53.3,53.46,53.26,53.46,26043.0,49.24,49.3878,49.2031,49.3878,26043.0
2020-04-24 14:40:00,53.47,53.49,53.34,53.43,21725.0,49.3971,49.4155,49.277,49.3601,21725.0
2020-04-24 14:50:00,53.44,53.48,53.34,53.41,202864.0,49.3694,49.4063,49.277,49.3416,202864.0
2020-04-24 15:00:00,53.4,53.65,53.35,53.63,41802.0,49.3324,49.5634,49.2862,49.5449,41802.0
2020-04-24 15:10:00,53.63,53.78,53.52,53.71,43846.0,49.5449,49.6835,49.4433,49.6188,43846.0
2020-04-24 15:20:00,53.7,53.92,53.68,53.92,46250.0,49.6095,49.8128,49.5911,49.8128,46250.0
2020-04-24 15:30:00,53.91,54.01,53.84,54.0,80492.0,49.8036,49.8959,49.7389,49.8867,80492.0
2020-04-24 15:40:00,54.02,54.12,53.99,54.06,117191.0,49.9052,49.9976,49.8775,49.9421,117191.0
2020-04-24 15:50:00,54.06,54.08,53.67,53.81,358570.0,49.9421,49.9606,49.5818,49.7112,358570.0
2020-04-27 09:30:00,54.39,55.2,54.36,55.13,189806.0,50.247,50.9953,50.2193,50.9306,189806.0
2020-04-27 09:40:00,55.17,55.17,54.58,54.72,98673.0,50.9676,50.9676,50.4225,50.5519,98673.0
2020-04-27 09:50:00,54.74,55.28,54.7,55.19,83078.0,50.5703,51.0692,50.5334,50.9861,83078.0
2020-04-27 10:00:00,55.17,55.24,55.01,55.17,60831.0,50.9676,51.0322,50.8198,50.9676,60831.0
2020-04-27 10:10:00,55.2,55.55,55.08,55.55,64973.0,50.9953,51.3186,50.8844,51.3186,64973.0
2020-04-27 10:20:00,55.58,55.6,55.31,55.47,85919.0,51.3463,51.3648,51.0969,51.2447,85919.0
2020-04-27 10:30:00,55.47,55.58,55.38,55.47,59486.0,51.2447,51.3463,51.1616,51.2447,59486.0
2020-04-27 10:40:00,55.47,55.56,55.09,55.16,69551.0,51.2447,51.3279,50.8937,50.9583,69551.0
2020-04-27 10:50:00,55.16,55.27,54.93,54.95,82721.0,50.9583,51.06,50.7459,50.7643,82721.0
2020-04-27 11:00:00,54.96,55.15,54.83,55.12,81202.0,50.7736,50.9491,50.6535,50.9214,81202.0
2020-04-27 11:10:00,55.13,55.24,55.02,55.22,146557.0,50.9306,51.0322,50.829,51.0138,146557.0
2020-04-27 11:20:00,55.24,55.42,55.18,55.41,38879.0,51.0322,51.1985,50.9768,51.1893,38879.0
2020-04-27 11:30:00,55.4,55.41,55.19,55.2,20677.0,51.1801,51.1893,50.9861,50.9953,20677.0
2020-04-27 11:40:00,55.22,55.29,55.11,55.17,28983.0,51.0138,51.0784,50.9121,50.9676,28983.0
2020-04-27 11:50:00,55.2,55.34,55.11,55.33,26388.0,50.9953,51.1246,50.9121,51.1154,26388.0
2020-04-27 12:00:00,55.33,55.48,55.26,55.39,368223.0,51.1154,51.254,51.0507,51.1708,368223.0
2020-04-27 12:10:00,55.39,55.59,55.37,55.57,37121.0,51.1708,51.3556,51.1523,51.3371,37121.0
2020-04-27 12:20:00,55.56,55.61,55.47,55.6,32132.0,51.3279,51.3741,51.2447,51.3648,32132.0
2020-04-27 12:30:00,55.61,55.76,55.61,55.73,38144.0,51.3741,51.5126,51.3741,51.4849,38144.0
2020-04-27 12:40:00,55.75,55.8,55.73,55.75,61258.0,51.5034,51.5496,51.4849,51.5034,61258.0
2020-04-27 12:50:00,55.74,55.81,55.65,55.74,29653.0,51.4942,51.5588,51.411,51.4942,29653.0
2020-04-27 13:00:00,55.75,55.75,55.55,55.6,21603.0,51.5034,51.5034,51.3186,51.3648,21603.0
2020-04-27 13:10:00,55.61,55.62,55.4,55.41,22425.0,51.3741,51.3833,51.1801,51.1893,22425.0
2020-04-27 13:20:00,55.42,55.5,55.41,55.49,33458.0,51.1985,51.2724,51.1893,51.2632,33458.0
2020-04-27 13:30:00,55.49,55.6,55.42,55.58,69593.0,51.2632,51.3648,51.1985,51.3463,69593.0
2020-04-27 13:40:00,55.59,55.63,55.48,55.63,44253.0,51.3556,51.3925,51.254,51.3925,44253.0
2020-04-27 13:50:00,55.63,55.67,55.52,55.56,36938.0,51.3925,51.4295,51.2909,51.3279,36938.0
2020-04-27 14:00:00,55.58,55.68,55.58,55.67,40480.0,51.3463,51.4387,51.3463,51.4295,40480.0
2020-04-27 14:10:00,55.66,55.79,55.66,55.79,43045.0,51.4203,51.5403,51.4203,51.5403,43045.0
2020-04-27 14:20:00,55.78,55.81,55.57,55.58,49346.0,51.5311,51.5588,51.3371,51.3463,49346.0
2020-04-27 14:30:00,55.58,55.71,55.58,55.7,46116.0,51.3463,51.4664,51.3463,51.4572,46116.0
2020-04-27 14:40:00,55.7,55.9,55.7,55.84,66882.0,51.4572,51.642,51.4572,51.5865,66882.0
2020-04-27 14:50:00,55.84,55.85,55.73,55.77,67471.0,51.5865,51.5958,51.4849,51.5219,67471.0
2020-04-27 15:00:00,55.77,55.91,55.76,55.85,94236.0,51.5219,51.6512,51.5126,51.5958,94236.0
2020-04-27 15:10:00,55.85,55.93,55.82,55.91,67703.0,51.5958,51.6697,51.5681,51.6512,67703.0
2020-04-27 15:20:00,55.91,56.0,55.82,55.87,137850.0,51.6512,51.7344,51.5681,51.6143,137850.0
2020-04-27 15:30:00,55.88,55.98,55.87,55.93,74030.0,51.6235,51.7159,51.6143,51.6697,74030.0
2020-04-27 15:40:00,55.92,56.05,55.88,56.01,137930.0,51.6604,51.7805,51.6235,51.7436,137930.0
2020-04-27 15:50:00,56.02,56.17,55.97,56.05,527875.0,51.7528,51.8914,51.7066,51.7805,527875.0
2020-04-28 09:30:00,57.14,57.61,56.8,57.3,131041.0,52.7875,53.2217,52.4734,52.9353,131041.0
2020-04-28 09:40:00,57.31,57.98,57.28,57.83,139403.0,52.9446,53.5635,52.9169,53.425,139403.0
2020-04-28 09:50:00,57.85,58.02,57.36,57.37,114496.0,53.4434,53.6005,52.9908,53.0,114496.0
2020-04-28 10:00:00,57.35,57.54,57.16,57.54,69807.0,52.9815,53.157,52.806,53.157,69807.0
2020-04-28 10:10:00,57.51,57.56,57.19,57.23,60115.0,53.1293,53.1755,52.8337,52.8707,60115.0
2020-04-28 10:20:00,57.25,57.26,56.96,57.17,64800.0,52.8891,52.8984,52.6212,52.8152,64800.0
2020-04-28 10:30:00,57.18,57.45,57.13,57.37,58479.0,52.8245,53.0739,52.7783,53.0,58479.0
2020-04-28 10:40:00,57.36,57.38,57.04,57.14,109933.0,52.9908,53.0092,52.6951,52.7875,109933.0
2020-04-28 10:50:00,57.15,57.18,56.72,56.75,107119.0,52.7968,52.8245,52.3995,52.4272,107119.0
2020-04-28 11:00:00,56.76,57.02,56.68,56.92,56463.0,52.4365,52.6767,52.3626,52.5843,56463.0
2020-04-28 11:10:00,56.91,57.06,56.76,56.83,62336.0,52.575,52.7136,52.4365,52.5011,62336.0
2020-04-28 11:20:00,56.82,56.95,56.77,56.82,27083.0,52.4919,52.612,52.4457,52.4919,27083.0
2020-04-28 11:30:00,56.8,57.02,56.79,56.96,64349.0,52.4734,52.6767,52.4642,52.6212,64349.0
2020-04-28 11:40:00,56.96,57.17,56.93,57.07,43131.0,52.6212,52.8152,52.5935,52.7228,43131.0
2020-04-28 11:50:00,57.06,57.08,56.83,57.01,38220.0,52.7136,52.7321,52.5011,52.6674,38220.0
2020-04-28 12:00:00,57.02,57.09,56.91,57.08,33560.0,52.6767,52.7413,52.575,52.7321,33560.0
2020-04-28 12:10:00,57.08,57.14,56.66,56.69,45968.0,52.7321,52.7875,52.3441,52.3718,45968.0
2020-04-28 12:20:00,56.71,56.85,56.67,56.83,21465.0,52.3903,52.5196,52.3533,52.5011,21465.0
2020-04-28 12:30:00,56.84,56.86,56.71,56.79,33414.0,52.5104,52.5288,52.3903,52.4642,33414.0
2020-04-28 12:40:00,56.76,56.86,56.71,56.86,19001.0,52.4365,52.5288,52.3903,52.5288,19001.0
2020-04-28 12:50:00,56.83,57.09,56.81,57.04,34176.0,52.5011,52.7413,52.4827,52.6951,34176.0
2020-04-28 13:00:00,57.05,57.16,57.03,57.13,31833.0,52.7044,52.806,52.6859,52.7783,31833.0
2020-04-28 13:10:00,57.14,57.19,57.07,57.11,31884.0,52.7875,52.8337,52.7228,52.7598,31884.0
2020-04-28 13:20:00,57.11,57.32,57.1,57.26,23794.0,52.7598,52.9538,52.7506,52.8984,23794.0
2020-04-28 13:30:00,57.28,57.32,57.16,57.17,19242.0,52.9169,52.9538,52.806,52.8152,19242.0
2020-04-28 13:40:00,57.16,57.36,57.15,57.28,22694.0,52.806,52.9908,52.7968,52.9169,22694.0
2020-04-28 13:50:00,57.26,57.27,57.03,57.07,27319.0,52.8984,52.9076,52.6859,52.7228,27319.0
2020-04-28 14:00:00,57.07,57.31,57.07,57.27,51280.0,52.7228,52.9446,52.7228,52.9076,51280.0
2020-04-28 14:10:00,57.27,57.37,57.25,57.28,41336.0,52.9076,53.0,52.8891,52.9169,41336.0
2020-04-28 14:20:00,57.29,57.32,57.16,57.18,25192.0,52.9261,52.9538,52.806,52.8245,25192.0
2020-04-28 14:30:00,57.18,57.23,57.07,57.08,41414.0,52.8245,52.8707,52.7228,52.7321,41414.0
2020-04-28 14:40:00,57.07,57.19,57.05,57.09,39761.0,52.7228,52.8337,52.7044,52.7413,39761.0
2020-04-28 14:50:00,57.09,57.14,56.96,57.02,43369.0,52.7413,52.7875,52.6212,52.6767,43369.0
2020-04-28 15:00:00,57.02,57.13,56.98,57.06,70332.0,52.6767,52.7783,52.6397,52.7136,70332.0
2020-04-28 15:10:00,57.04,57.14,57.01,57.13,62988.0,52.6951,52.7875,52.6674,52.7783,62988.0
2020-04-28 15:20:00,57.13,57.24,56.94,57.12,60285.0,52.7783,52.8799,52.6028,52.769,60285.0
2020-04-28 15:30:00,57.1,57.15,56.92,57.0,68398.0,52.7506,52.7968,52.5843,52.6582,68398.0
2020-04-28 15:40:00,57.01,57.01,56.63,56.64,109751.0,52.6674,52.6674,52.3164,52.3256,109751.0
2020-04-28 15:50:00,56.61,56.7,56.48,56.53,465665.0,52.2979,52.381,52.1778,52.224,465665.0
2020-04-29 09:30:00,58.13,58.81,57.78,58.2,152090.0,53.7021,54.3303,53.3788,53.7668,152090.0
2020-04-29 09:40:00,58.21,58.35,57.99,58.32,59034.0,53.776,53.9053,53.5728,53.8776,59034.0
2020-04-29 09:50:00,58.32,58.55,58.13,58.44,104519.0,53.8776,54.0901,53.7021,53.9885,104519.0
2020-04-29 10:00:00,58.41,58.59,58.34,58.35,59259.0,53.9608,54.1271,53.8961,53.9053,59259.0
2020-04-29 10:10:00,58.32,58.41,58.17,58.36,55505.0,53.8776,53.9608,53.7391,53.9146,55505.0
2020-04-29 10:20:00,58.34,58.71,58.29,58.65,173118.0,53.8961,54.2379,53.8499,54.1825,173118.0
2020-04-29 10:30:00,58.7,58.84,58.49,58.58,46264.0,54.2287,54.358,54.0347,54.1178,46264.0
2020-04-29 10:40:00,58.59,58.73,58.56,58.67,50014.0,54.1271,54.2564,54.0994,54.201,50014.0
2020-04-29 10:50:00,58.7,58.9,58.58,58.6,23292.0,54.2287,54.4135,54.1178,54.1363,23292.0
2020-04-29 11:00:00,58.56,58.7,58.51,58.57,68351.0,54.0994,54.2287,54.0532,54.1086,68351.0
2020-04-29 11:10:00,58.55,58.74,58.48,58.73,55283.0,54.0901,54.2656,54.0254,54.2564,55283.0
2020-04-29 11:20:00,58.75,58.8,58.54,58.58,53581.0,54.2749,54.3211,54.0809,54.1178,53581.0
2020-04-29 11:30:00,58.57,58.65,58.48,58.63,82705.0,54.1086,54.1825,54.0254,54.164,82705.0
2020-04-29 11:40:00,58.65,58.81,58.55,58.81,103130.0,54.1825,54.3303,54.0901,54.3303,103130.0
2020-04-29 11:50:00,58.82,58.85,58.72,58.72,115304.0,54.3395,54.3673,54.2472,54.2472,115304.0
2020-04-29 12:00:00,58.72,58.8,58.64,58.79,39935.0,54.2472,54.3211,54.1733,54.3118,39935.0
2020-04-29 12:10:00,58.81,58.99,58.74,58.81,124219.0,54.3303,54.4966,54.2656,54.3303,124219.0
2020-04-29 12:20:00,58.8,58.83,58.67,58.71,11963.0,54.3211,54.3488,54.201,54.2379,11963.0
2020-04-29 12:30:00,58.71,58.79,58.67,58.79,18542.0,54.2379,54.3118,54.201,54.3118,18542.0
2020-04-29 12:40:00,58.79,58.79,58.62,58.67,28791.0,54.3118,54.3118,54.1548,54.201,28791.0
2020-04-29 12:50:00,58.67,58.73,58.65,58.72,25455.0,54.201,54.2564,54.1825,54.2472,25455.0
2020-04-29 13:00:00,58.73,58.85,58.73,58.79,33464.0,54.2564,54.3673,54.2564,54.3118,33464.0
2020-04-29 13:10:00,58.78,58.79,58.64,58.69,18072.0,54.3026,54.3118,54.1733,54.2194,18072.0
2020-04-29 13:20:00,58.68,58.72,58.59,58.66,21316.0,54.2102,54.2472,54.1271,54.1917,21316.0
2020-04-29 13:30:00,58.67,58.67,58.56,58.64,34348.0,54.201,54.201,54.0994,54.1733,34348.0
2020-04-29 13:40:00,58.63,58.7,58.55,58.7,29755.0,54.164,54.2287,54.0901,54.2287,29755.0
2020-04-29 13:50:00,58.71,58.72,58.51,58.56,34941.0,54.2379,54.2472,54.0532,54.0994,34941.0
2020-04-29 14:00:00,58.55,58.67,58.43,58.57,79912.0,54.0901,54.201,53.9793,54.1086,79912.0
2020-04-29 14:10:00,58.6,58.72,58.48,58.64,44888.0,54.1363,54.2472,54.0254,54.1733,44888.0
2020-04-29 14:20:00,58.67,58.79,58.64,58.68,31223.0,54.201,54.3118,54.1733,54.2102,31223.0
2020-04-29 14:30:00,58.66,58.91,58.61,58.91,40576.0,54.1917,54.4227,54.1455,54.4227,40576.0
2020-04-29 14:40:00,58.91,59.02,58.87,58.87,28672.0,54.4227,54.5243,54.3857,54.3857,28672.0
2020-04-29 14:50:00,58.86,58.92,58.7,58.9,48017.0,54.3765,54.4319,54.2287,54.4135,48017.0
2020-04-29 15:00:00,58.9,59.03,58.8,58.99,74553.0,54.4135,54.5336,54.3211,54.4966,74553.0
2020-04-29 15:10:00,58.98,59.11,58.97,59.03,57700.0,54.4874,54.6075,54.4781,54.5336,57700.0
2020-04-29 15:20:00,59.03,59.51,59.02,59.51,60012.0,54.5336,54.977,54.5243,54.977,60012.0
2020-04-29 15:30:00,59.52,59.7,59.43,59.51,158168.0,54.9862,55.1525,54.9031,54.977,158168.0
2020-04-29 15:40:00,59.46,59.6,59.43,59.6,123662.0,54.9308,55.0601,54.9031,55.0601,123662.0
2020-04-29 15:50:00,59.6,59.62,59.17,59.22,299822.0,55.0601,55.0786,54.6629,54.7091,299822.0
2020-04-30 09:30:00,58.41,58.78,57.45,57.78,150918.0,53.9608,54.3026,53.0739,53.3788,150918.0
2020-04-30 09:40:00,57.75,58.09,57.54,57.78,33541.0,53.3511,53.6652,53.157,53.3788,33541.0
2020-04-30 09:50:00,57.77,58.0,57.66,57.91,42513.0,53.3695,53.582,53.2679,53.4989,42513.0
2020-04-30 10:00:00,57.9,58.04,57.63,57.8,104467.0,53.4896,53.619,53.2402,53.3972,104467.0
2020-04-30 10:10:00,57.79,57.96,57.58,57.77,88342.0,53.388,53.5451,53.194,53.3695,88342.0
2020-04-30 10:20:00,57.8,57.94,57.58,57.94,55189.0,53.3972,53.5266,53.194,53.5266,55189.0
2020-04-30 10:30:00,57.93,58.06,57.92,57.99,144154.0,53.5173,53.6374,53.5081,53.5728,144154.0
2020-04-30 10:40:00,57.97,58.01,57.65,57.75,75377.0,53.5543,53.5912,53.2587,53.3511,75377.0
2020-04-30 10:50:00,57.76,57.86,57.61,57.7,63788.0,53.3603,53.4527,53.2217,53.3049,63788.0
2020-04-30 11:00:00,57.73,58.01,57.73,57.77,158140.0,53.3326,53.5912,53.3326,53.3695,158140.0
2020-04-30 11:10:00,57.75,57.93,57.67,57.83,145377.0,53.3511,53.5173,53.2771,53.425,145377.0
2020-04-30 11:20:00,57.82,57.86,57.63,57.65,31300.0,53.4157,53.4527,53.2402,53.2587,31300.0
2020-04-30 11:30:00,57.63,57.76,57.56,57.74,49495.0,53.2402,53.3603,53.1755,53.3418,49495.0
2020-04-30 11:40:00,57.74,57.81,57.51,57.51,31522.0,53.3418,53.4065,53.1293,53.1293,31522.0
2020-04-30 11:50:00,57.49,57.69,57.49,57.51,53851.0,53.1109,53.2956,53.1109,53.1293,53851.0
2020-04-30 12:00:00,57.48,57.57,57.34,57.51,214073.0,53.1016,53.1848,52.9723,53.1293,214073.0
2020-04-30 12:10:00,57.52,57.62,57.49,57.53,392332.0,53.1386,53.231,53.1109,53.1478,392332.0
2020-04-30 12:20:00,57.54,57.65,57.34,57.42,108337.0,53.157,53.2587,52.9723,53.0462,108337.0
2020-04-30 12:30:00,57.42,57.5,57.3,57.46,27497.0,53.0462,53.1201,52.9353,53.0831,27497.0
2020-04-30 12:40:00,57.43,57.7,57.43,57.67,24747.0,53.0554,53.3049,53.0554,53.2771,24747.0
2020-04-30 12:50:00,57.67,57.96,57.67,57.89,19939.0,53.2771,53.5451,53.2771,53.4804,19939.0
2020-04-30 13:00:00,57.88,57.93,57.75,57.89,24796.0,53.4711,53.5173,53.3511,53.4804,24796.0
2020-04-30 13:10:00,57.88,58.07,57.85,58.05,21554.0,53.4711,53.6467,53.4434,53.6282,21554.0
2020-04-30 13:20:00,58.07,58.08,57.93,57.96,46111.0,53.6467,53.6559,53.5173,53.5451,46111.0
2020-04-30 13:30:00,57.95,57.95,57.76,57.79,33425.0,53.5358,53.5358,53.3603,53.388,33425.0
2020-04-30 13:40:00,57.79,57.85,57.7,57.84,21902.0,53.388,53.4434,53.3049,53.4342,21902.0
2020-04-30 13:50:00,57.83,57.88,57.71,57.75,34292.0,53.425,53.4711,53.3141,53.3511,34292.0
2020-04-30 14:00:00,57.74,57.93,57.66,57.86,35420.0,53.3418,53.5173,53.2679,53.4527,35420.0
2020-04-30 14:10:00,57.87,58.02,57.85,57.93,43942.0,53.4619,53.6005,53.4434,53.5173,43942.0
2020-04-30 14:20:00,57.93,58.07,57.93,58.07,28780.0,53.5173,53.6467,53.5173,53.6467,28780.0
2020-04-30 14:30:00,58.05,58.06,57.79,57.84,48230.0,53.6282,53.6374,53.388,53.4342,48230.0
2020-04-30 14:40:00,57.83,57.88,57.75,57.83,52997.0,53.425,53.4711,53.3511,53.425,52997.0
2020-04-30 14:50:00,57.83,57.85,57.68,57.8,27370.0,53.425,53.4434,53.2864,53.3972,27370.0
2020-04-30 15:00:00,57.8,57.93,57.71,57.91,27663.0,53.3972,53.5173,53.3141,53.4989,27663.0
2020-04-30 15:10:00,57.9,58.04,57.8,58.0,58171.0,53.4896,53.619,53.3972,53.582,58171.0
2020-04-30 15:20:00,58.0,58.04,57.96,58.01,103454.0,53.582,53.619,53.5451,53.5912,103454.0
2020-04-30 15:30:00,58.0,58.03,57.91,57.95,81629.0,53.582,53.6097,53.4989,53.5358,81629.0
2020-04-30 15:40:00,57.93,57.99,57.78,57.89,86467.0,53.5173,53.5728,53.3788,53.4804,86467.0
2020-04-30 15:50:00,57.89,58.2,57.81,58.03,312062.0,53.4804,53.7668,53.4065,53.6097,312062.0
2020-05-01 09:30:00,56.94,57.02,56.26,56.3,107465.0,52.6028,52.6767,51.9745,52.0115,107465.0
2020-05-01 09:40:00,56.31,56.63,56.26,56.59,64924.0,52.0207,52.3164,51.9745,52.2794,64924.0
2020-05-01 09:50:00,56.56,56.59,56.13,56.57,54327.0,52.2517,52.2794,51.8545,52.2609,54327.0
2020-05-01 10:00:00,56.61,57.05,56.58,56.97,79209.0,52.2979,52.7044,52.2702,52.6305,79209.0
2020-05-01 10:10:00,56.96,56.98,56.59,56.6,141764.0,52.6212,52.6397,52.2794,52.2886,141764.0
2020-05-01 10:20:00,56.55,56.78,56.44,56.77,38406.0,52.2425,52.4549,52.1408,52.4457,38406.0
2020-05-01 10:30:00,56.79,56.96,56.61,56.89,29254.0,52.4642,52.6212,52.2979,52.5566,29254.0
2020-05-01 10:40:00,56.86,56.94,56.81,56.88,21868.0,52.5288,52.6028,52.4827,52.5473,21868.0
2020-05-01 10:50:00,56.89,56.97,56.78,56.84,21858.0,52.5566,52.6305,52.4549,52.5104,21858.0
2020-05-01 11:00:00,56.82,56.82,56.67,56.74,28200.0,52.4919,52.4919,52.3533,52.418,28200.0
2020-05-01 11:10:00,56.73,56.75,56.58,56.61,61767.0,52.4087,52.4272,52.2702,52.2979,61767.0
2020-05-01 11:20:00,56.59,56.62,56.46,56.58,37847.0,52.2794,52.3071,52.1593,52.2702,37847.0
2020-05-01 11:30:00,56.55,56.6,56.43,56.57,21911.0,52.2425,52.2886,52.1316,52.2609,21911.0
2020-05-01 11:40:00,56.57,56.57,56.29,56.32,50466.0,52.2609,52.2609,52.0023,52.03,50466.0
2020-05-01 11:50:00,56.3,56.32,56.11,56.21,48214.0,52.0115,52.03,51.836,51.9284,48214.0
2020-05-01 12:00:00,56.21,56.35,56.11,56.26,45544.0,51.9284,52.0577,51.836,51.9745,45544.0
2020-05-01 12:10:00,56.28,56.52,56.28,56.49,51214.0,51.993,52.2147,51.993,52.187,51214.0
2020-05-01 12:20:00,56.49,56.56,56.28,56.4,41880.0,52.187,52.2517,51.993,52.1039,41880.0
2020-05-01 12:30:00,56.37,56.51,56.3,56.46,26795.0,52.0762,52.2055,52.0115,52.1593,26795.0
2020-05-01 12:40:00,56.46,56.47,56.24,56.38,38388.0,52.1593,52.1686,51.9561,52.0854,38388.0
2020-05-01 12:50:00,56.39,56.59,56.39,56.47,37121.0,52.0946,52.2794,52.0946,52.1686,37121.0
2020-05-01 13:00:00,56.46,56.55,56.4,56.44,19719.0,52.1593,52.2425,52.1039,52.1408,19719.0
2020-05-01 13:10:00,56.44,56.47,56.17,56.26,26578.0,52.1408,52.1686,51.8914,51.9745,26578.0
2020-05-01 13:20:00,56.24,56.32,56.23,56.25,31186.0,51.9561,52.03,51.9468,51.9653,31186.0
2020-05-01 13:30:00,56.24,56.39,56.24,56.24,38476.0,51.9561,52.0946,51.9561,51.9561,38476.0
2020-05-01 13:40:00,56.25,56.33,56.17,56.24,35250.0,51.9653,52.0392,51.8914,51.9561,35250.0
2020-05-01 13:50:00,56.26,56.3,56.11,56.19,36116.0,51.9745,52.0115,51.836,51.9099,36116.0
2020-05-01 14:00:00,56.2,56.35,56.13,56.33,55674.0,51.9191,52.0577,51.8545,52.0392,55674.0
2020-05-01 14:10:00,56.33,56.38,56.18,56.38,35783.0,52.0392,52.0854,51.9006,52.0854,35783.0
2020-05-01 14:20:00,56.36,56.43,56.29,56.31,57710.0,52.0669,52.1316,52.0023,52.0207,57710.0
2020-05-01 14:30:00,56.31,56.36,56.2,56.33,27735.0,52.0207,52.0669,51.9191,52.0392,27735.0
2020-05-01 14:40:00,56.32,56.4,56.23,56.28,34958.0,52.03,52.1039,51.9468,51.993,34958.0
2020-05-01 14:50:00,56.25,56.35,56.16,56.34,57572.0,51.9653,52.0577,51.8822,52.0485,57572.0
2020-05-01 15:00:00,56.33,56.5,56.33,56.47,57971.0,52.0392,52.1963,52.0392,52.1686,57971.0
2020-05-01 15:10:00,56.47,56.61,56.44,56.51,43683.0,52.1686,52.2979,52.1408,52.2055,43683.0
2020-05-01 15:20:00,56.52,56.57,56.34,56.44,46963.0,52.2147,52.2609,52.0485,52.1408,46963.0
2020-05-01 15:30:00,56.43,56.51,56.31,56.4,97174.0,52.1316,52.2055,52.0207,52.1039,97174.0
2020-05-01 15:40:00,56.44,56.55,56.37,56.54,94938.0,52.1408,52.2425,52.0762,52.2332,94938.0
2020-05-01 15:50:00,56.51,56.59,56.35,56.58,238887.0,52.2055,52.2794,52.0577,52.2702,238887.0
2020-05-04 09:30:00,55.77,55.91,55.13,55.5,160603.0,51.5219,51.6512,50.9306,51.2724,160603.0
2020-05-04 09:40:00,55.47,55.68,55.32,55.64,90777.0,51.2447,51.4387,51.1062,51.4018,90777.0
2020-05-04 09:50:00,55.67,55.87,55.64,55.72,35115.0,51.4295,51.6143,51.4018,51.4757,35115.0
2020-05-04 10:00:00,55.73,55.85,55.61,55.65,50024.0,51.4849,51.5958,51.3741,51.411,50024.0
2020-05-04 10:10:00,55.67,55.98,55.6,55.9,45316.0,51.4295,51.7159,51.3648,51.642,45316.0
2020-05-04 10:20:00,55.91,55.91,55.64,55.8,52200.0,51.6512,51.6512,51.4018,51.5496,52200.0
2020-05-04 10:30:00,55.81,55.84,55.68,55.82,102879.0,51.5588,51.5865,51.4387,51.5681,102879.0
2020-05-04 10:40:00,55.82,55.98,55.77,55.84,29924.0,51.5681,51.7159,51.5219,51.5865,29924.0
2020-05-04 10:50:00,55.87,55.87,55.59,55.61,23740.0,51.6143,51.6143,51.3556,51.3741,23740.0
2020-05-04 11:00:00,55.61,55.9,55.6,55.84,33404.0,51.3741,51.642,51.3648,51.5865,33404.0
2020-05-04 11:10:00,55.82,55.85,55.67,55.81,46778.0,51.5681,51.5958,51.4295,51.5588,46778.0
2020-05-04 11:20:00,55.81,55.93,55.66,55.72,42044.0,51.5588,51.6697,51.4203,51.4757,42044.0
2020-05-04 11:30:00,55.7,55.87,55.7,55.83,45377.0,51.4572,51.6143,51.4572,51.5773,45377.0
2020-05-04 11:40:00,55.83,55.91,55.77,55.82,37970.0,51.5773,51.6512,51.5219,51.5681,37970.0
2020-05-04 11:50:00,55.83,55.83,55.64,55.64,21150.0,51.5773,51.5773,51.4018,51.4018,21150.0
2020-05-04 12:00:00,55.64,55.82,55.63,55.72,45742.0,51.4018,51.5681,51.3925,51.4757,45742.0
2020-05-04 12:10:00,55.73,55.78,55.66,55.69,51979.0,51.4849,51.5311,51.4203,51.448,51979.0
2020-05-04 12:20:00,55.69,55.84,55.67,55.77,27221.0,51.448,51.5865,51.4295,51.5219,27221.0
2020-05-04 12:30:00,55.78,55.85,55.62,55.62,67864.0,51.5311,51.5958,51.3833,51.3833,67864.0
2020-05-04 12:40:00,55.63,55.72,55.58,55.68,33760.0,51.3925,51.4757,51.3463,51.4387,33760.0
2020-05-04 12:50:00,55.67,55.71,55.64,55.66,27056.0,51.4295,51.4664,51.4018,51.4203,27056.0
2020-05-04 13:00:00,55.66,55.69,55.57,55.59,32825.0,51.4203,51.448,51.3371,51.3556,32825.0
2020-05-04 13:10:00,55.57,55.58,55.32,55.41,74926.0,51.3371,51.3463,51.1062,51.1893,74926.0
2020-05-04 13:20:00,55.41,55.6,55.4,55.58,58144.0,51.1893,51.3648,51.1801,51.3463,58144.0
2020-05-04 13:30:00,55.58,55.73,55.58,55.71,95234.0,51.3463,51.4849,51.3463,51.4664,95234.0
2020-05-04 13:40:00,55.72,55.81,55.66,55.79,56677.0,51.4757,51.5588,51.4203,51.5403,56677.0
2020-05-04 13:50:00,55.78,55.81,55.76,55.78,39417.0,51.5311,51.5588,51.5126,51.5311,39417.0
2020-05-04 14:00:00,55.79,55.81,55.65,55.68,52591.0,51.5403,51.5588,51.411,51.4387,52591.0
2020-05-04 14:10:00,55.68,55.89,55.67,55.85,60908.0,51.4387,51.6327,51.4295,51.5958,60908.0
2020-05-04 14:20:00,55.85,55.86,55.67,55.73,61714.0,51.5958,51.605,51.4295,51.4849,61714.0
2020-05-04 14:30:00,55.73,55.82,55.64,55.69,44480.0,51.4849,51.5681,51.4018,51.448,44480.0
2020-05-04 14:40:00,55.68,55.82,55.68,55.79,40209.0,51.4387,51.5681,51.4387,51.5403,40209.0
2020-05-04 14:50:00,55.8,55.98,55.78,55.95,97422.0,51.5496,51.7159,51.5311,51.6882,97422.0
2020-05-04 15:00:00,55.96,56.0,55.87,55.9,95425.0,51.6974,51.7344,51.6143,51.642,95425.0
2020-05-04 15:10:00,55.91,56.02,55.89,55.98,104224.0,51.6512,51.7528,51.6327,51.7159,104224.0
2020-05-04 15:20:00,55.99,56.03,55.89,56.0,74013.0,51.7251,51.7621,51.6327,51.7344,74013.0
2020-05-04 15:30:00,56.0,56.31,55.97,56.3,84179.0,51.7344,52.0207,51.7066,52.0115,84179.0
2020-05-04 15:40:00,56.3,56.41,56.25,56.39,96522.0,52.0115,52.1131,51.9653,52.0946,96522.0
2020-05-04 15:50:00,56.38,56.58,56.29,56.39,364040.0,52.0854,52.2702,52.0023,52.0946,364040.0
2020-05-05 09:30:00,56.78,57.0,56.49,56.49,124147.0,52.4549,52.6582,52.187,52.187,124147.0
2020-05-05 09:40:00,56.48,56.77,56.36,56.69,60865.0,52.1778,52.4457,52.0669,52.3718,60865.0
2020-05-05 09:50:00,56.7,57.29,56.69,57.25,198099.0,52.381,52.9261,52.3718,52.8891,198099.0
2020-05-05 10:00:00,57.26,57.32,57.07,57.17,45036.0,52.8984,52.9538,52.7228,52.8152,45036.0
2020-05-05 10:10:00,57.16,57.16,56.94,57.04,75638.0,52.806,52.806,52.6028,52.6951,75638.0
2020-05-05 10:20:00,57.03,57.08,56.71,56.73,35019.0,52.6859,52.7321,52.3903,52.4087,35019.0
2020-05-05 10:30:00,56.73,57.04,56.71,56.98,27348.0,52.4087,52.6951,52.3903,52.6397,27348.0
2020-05-05 10:40:00,56.99,57.07,56.89,56.95,22275.0,52.6489,52.7228,52.5566,52.612,22275.0
2020-05-05 10:50:00,56.97,57.02,56.78,56.78,32268.0,52.6305,52.6767,52.4549,52.4549,32268.0
2020-05-05 11:00:00,56.8,57.1,56.8,57.09,16406.0,52.4734,52.7506,52.4734,52.7413,16406.0
2020-05-05 11:10:00,57.1,57.1,56.85,56.92,21382.0,52.7506,52.7506,52.5196,52.5843,21382.0
2020-05-05 11:20:00,56.94,57.14,56.92,57.11,16981.0,52.6028,52.7875,52.5843,52.7598,16981.0
2020-05-05 11:30:00,57.12,57.2,57.01,57.1,55917.0,52.769,52.8429,52.6674,52.7506,55917.0
2020-05-05 11:40:00,57.07,57.18,57.04,57.08,28191.0,52.7228,52.8245,52.6951,52.7321,28191.0
2020-05-05 11:50:00,57.07,57.13,57.01,57.12,14762.0,52.7228,52.7783,52.6674,52.769,14762.0
2020-05-05 12:00:00,57.12,57.18,57.1,57.13,17440.0,52.769,52.8245,52.7506,52.7783,17440.0
2020-05-05 12:10:00,57.12,57.17,57.09,57.09,15011.0,52.769,52.8152,52.7413,52.7413,15011.0
2020-05-05 12:20:00,57.1,57.15,56.91,56.97,24635.0,52.7506,52.7968,52.575,52.6305,24635.0
2020-05-05 12:30:00,56.97,57.02,56.85,56.86,23153.0,52.6305,52.6767,52.5196,52.5288,23153.0
2020-05-05 12:40:00,56.86,56.89,56.8,56.82,22949.0,52.5288,52.5566,52.4734,52.4919,22949.0
2020-05-05 12:50:00,56.84,56.89,56.79,56.88,30354.0,52.5104,52.5566,52.4642,52.5473,30354.0
2020-05-05 13:00:00,56.88,56.97,56.86,56.91,20098.0,52.5473,52.6305,52.5288,52.575,20098.0
2020-05-05 13:10:00,56.91,57.1,56.9,57.06,29996.0,52.575,52.7506,52.5658,52.7136,29996.0
2020-05-05 13:20:00,57.05,57.15,57.0,57.15,54833.0,52.7044,52.7968,52.6582,52.7968,54833.0
2020-05-05 13:30:00,57.18,57.19,57.08,57.13,48310.0,52.8245,52.8337,52.7321,52.7783,48310.0
2020-05-05 13:40:00,57.14,57.17,57.09,57.15,27718.0,52.7875,52.8152,52.7413,52.7968,27718.0
2020-05-05 13:50:00,57.15,57.22,57.1,57.12,24560.0,52.7968,52.8614,52.7506,52.769,24560.0
2020-05-05 14:00:00,57.12,57.19,57.07,57.17,31402.0,52.769,52.8337,52.7228,52.8152,31402.0
2020-05-05 14:10:00,57.16,57.25,57.14,57.18,21616.0,52.806,52.8891,52.7875,52.8245,21616.0
2020-05-05 14:20:00,57.2,57.3,57.11,57.28,57024.0,52.8429,52.9353,52.7598,52.9169,57024.0
2020-05-05 14:30:00,57.27,57.33,57.21,57.23,53075.0,52.9076,52.963,52.8522,52.8707,53075.0
2020-05-05 14:40:00,57.23,57.3,57.22,57.27,39989.0,52.8707,52.9353,52.8614,52.9076,39989.0
2020-05-05 14:50:00,57.28,57.41,57.28,57.41,37577.0,52.9169,53.037,52.9169,53.037,37577.0
2020-05-05 15:00:00,57.41,57.44,57.35,57.42,73635.0,53.037,53.0647,52.9815,53.0462,73635.0
2020-05-05 15:10:00,57.43,57.46,57.18,57.19,107505.0,53.0554,53.0831,52.8245,52.8337,107505.0
2020-05-05 15:20:00,57.2,57.35,57.1,57.18,93798.0,52.8429,52.9815,52.7506,52.8245,93798.0
2020-05-05 15:30:00,57.17,57.28,57.07,57.17,145287.0,52.8152,52.9169,52.7228,52.8152,145287.0
2020-05-05 15:40:00,57.17,57.18,56.96,57.01,173611.0,52.8152,52.8245,52.6212,52.6674,173611.0
2020-05-05 15:50:00,57.03,57.43,57.02,57.15,384283.0,52.6859,53.0554,52.6767,52.7968,384283.0
2020-05-06 09:30:00,57.73,57.92,57.18,57.27,177475.0,53.3326,53.5081,52.8245,52.9076,177475.0
2020-05-06 09:40:00,57.27,57.47,57.01,57.19,88255.0,52.9076,53.0924,52.6674,52.8337,88255.0
2020-05-06 09:50:00,57.15,57.24,56.79,56.89,50955.0,52.7968,52.8799,52.4642,52.5566,50955.0
2020-05-06 10:00:00,56.89,56.99,56.69,56.71,55137.0,52.5566,52.6489,52.3718,52.3903,55137.0
2020-05-06 10:10:00,56.71,56.88,56.66,56.86,41229.0,52.3903,52.5473,52.3441,52.5288,41229.0
2020-05-06 10:20:00,56.86,57.09,56.82,57.06,39997.0,52.5288,52.7413,52.4919,52.7136,39997.0
2020-05-06 10:30:00,57.08,57.19,57.04,57.07,19513.0,52.7321,52.8337,52.6951,52.7228,19513.0
2020-05-06 10:40:00,57.09,57.52,57.04,57.42,30023.0,52.7413,53.1386,52.6951,53.0462,30023.0
2020-05-06 10:50:00,57.42,57.47,57.33,57.39,29125.0,53.0462,53.0924,52.963,53.0185,29125.0
2020-05-06 11:00:00,57.41,57.43,57.28,57.31,40078.0,53.037,53.0554,52.9169,52.9446,40078.0
2020-05-06 11:10:00,57.34,57.35,57.14,57.28,40377.0,52.9723,52.9815,52.7875,52.9169,40377.0
2020-05-06 11:20:00,57.27,57.28,57.06,57.23,34622.0,52.9076,52.9169,52.7136,52.8707,34622.0
2020-05-06 11:30:00,57.24,57.46,57.2,57.41,52875.0,52.8799,53.0831,52.8429,53.037,52875.0
2020-05-06 11:40:00,57.4,57.45,57.31,57.37,25652.0,53.0277,53.0739,52.9446,53.0,25652.0
2020-05-06 11:50:00,57.37,57.43,57.22,57.42,21227.0,53.0,53.0554,52.8614,53.0462,21227.0
2020-05-06 12:00:00,57.42,57.74,57.41,57.7,61388.0,53.0462,53.3418,53.037,53.3049,61388.0
2020-05-06 12:10:00,57.71,57.8,57.67,57.8,32887.0,53.3141,53.3972,53.2771,53.3972,32887.0
2020-05-06 12:20:00,57.79,57.97,57.74,57.9,41893.0,53.388,53.5543,53.3418,53.4896,41893.0
2020-05-06 12:30:00,57.92,57.96,57.82,57.88,46365.0,53.5081,53.5451,53.4157,53.4711,46365.0
2020-05-06 12:40:00,57.87,57.9,57.81,57.87,31878.0,53.4619,53.4896,53.4065,53.4619,31878.0
2020-05-06 12:50:00,57.87,57.91,57.81,57.82,31792.0,53.4619,53.4989,53.4065,53.4157,31792.0
2020-05-06 13:00:00,57.83,57.89,57.74,57.84,26421.0,53.425,53.4804,53.3418,53.4342,26421.0
2020-05-06 13:10:00,57.83,57.96,57.81,57.95,55302.0,53.425,53.5451,53.4065,53.5358,55302.0
2020-05-06 13:20:00,57.95,57.96,57.8,57.93,81460.0,53.5358,53.5451,53.3972,53.5173,81460.0
2020-05-06 13:30:00,57.93,57.96,57.89,57.94,70017.0,53.5173,53.5451,53.4804,53.5266,70017.0
2020-05-06 13:40:00,57.94,57.97,57.85,57.91,60179.0,53.5266,53.5543,53.4434,53.4989,60179.0
2020-05-06 13:50:00,57.91,58.08,57.9,58.07,75985.0,53.4989,53.6559,53.4896,53.6467,75985.0
2020-05-06 14:00:00,58.06,58.06,57.84,57.97,56030.0,53.6374,53.6374,53.4342,53.5543,56030.0
2020-05-06 14:10:00,57.96,57.98,57.75,57.83,53880.0,53.5451,53.5635,53.3511,53.425,53880.0
2020-05-06 14:20:00,57.84,57.86,57.73,57.82,34711.0,53.4342,53.4527,53.3326,53.4157,34711.0
2020-05-06 14:30:00,57.81,57.95,57.72,57.92,48353.0,53.4065,53.5358,53.3233,53.5081,48353.0
2020-05-06 14:40:00,57.91,58.07,57.88,58.06,34661.0,53.4989,53.6467,53.4711,53.6374,34661.0
2020-05-06 14:50:00,58.06,58.18,58.01,58.13,81432.0,53.6374,53.7483,53.5912,53.7021,81432.0
2020-05-06 15:00:00,58.13,58.26,58.11,58.24,93885.0,53.7021,53.8222,53.6836,53.8037,93885.0
2020-05-06 15:10:00,58.24,58.26,58.1,58.23,78983.0,53.8037,53.8222,53.6744,53.7945,78983.0
2020-05-06 15:20:00,58.23,58.25,58.02,58.07,69193.0,53.7945,53.813,53.6005,53.6467,69193.0
2020-05-06 15:30:00,58.06,58.06,57.68,57.69,93031.0,53.6374,53.6374,53.2864,53.2956,93031.0
2020-05-06 15:40:00,57.69,57.73,57.21,57.21,227358.0,53.2956,53.3326,52.8522,52.8522,227358.0
2020-05-06 15:50:00,57.24,57.7,57.2,57.61,478196.0,52.8799,53.3049,52.8429,53.2217,478196.0
2020-05-07 09:30:00,58.33,59.04,58.31,58.93,98921.0,53.8869,54.5428,53.8684,54.4412,98921.0
2020-05-07 09:40:00,58.89,59.08,58.86,58.88,62658.0,54.4042,54.5797,54.3765,54.395,62658.0
2020-05-07 09:50:00,58.88,59.08,58.76,58.79,52070.0,54.395,54.5797,54.2841,54.3118,52070.0
2020-05-07 10:00:00,58.79,58.91,58.75,58.86,58084.0,54.3118,54.4227,54.2749,54.3765,58084.0
2020-05-07 10:10:00,58.84,58.86,58.6,58.6,24848.0,54.358,54.3765,54.1363,54.1363,24848.0
2020-05-07 10:20:00,58.57,58.7,58.44,58.66,35728.0,54.1086,54.2287,53.9885,54.1917,35728.0
2020-05-07 10:30:00,58.66,58.91,58.66,58.87,34361.0,54.1917,54.4227,54.1917,54.3857,34361.0
2020-05-07 10:40:00,58.89,59.09,58.85,58.92,52702.0,54.4042,54.589,54.3673,54.4319,52702.0
2020-05-07 10:50:00,58.91,58.99,58.78,58.85,37779.0,54.4227,54.4966,54.3026,54.3673,37779.0
2020-05-07 11:00:00,58.85,58.97,58.81,58.88,30113.0,54.3673,54.4781,54.3303,54.395,30113.0
2020-05-07 11:10:00,58.88,59.02,58.86,59.01,36088.0,54.395,54.5243,54.3765,54.5151,36088.0
2020-05-07 11:20:00,59.01,59.02,58.88,58.95,17126.0,54.5151,54.5243,54.395,54.4596,17126.0
2020-05-07 11:30:00,58.98,59.11,58.79,58.8,34498.0,54.4874,54.6075,54.3118,54.3211,34498.0
2020-05-07 11:40:00,58.8,59.23,58.8,59.14,66445.0,54.3211,54.7183,54.3211,54.6352,66445.0
2020-05-07 11:50:00,59.13,59.18,59.01,59.01,40280.0,54.6259,54.6721,54.5151,54.5151,40280.0
2020-05-07 12:00:00,59.01,59.1,58.91,58.98,51089.0,54.5151,54.5982,54.4227,54.4874,51089.0
2020-05-07 12:10:00,58.96,58.96,58.82,58.86,29247.0,54.4689,54.4689,54.3395,54.3765,29247.0
2020-05-07 12:20:00,58.86,58.97,58.79,58.97,35514.0,54.3765,54.4781,54.3118,54.4781,35514.0
2020-05-07 12:30:00,59.0,59.1,58.95,59.03,35022.0,54.5058,54.5982,54.4596,54.5336,35022.0
2020-05-07 12:40:00,59.01,59.02,58.77,58.79,37014.0,54.5151,54.5243,54.2934,54.3118,37014.0
2020-05-07 12:50:00,58.79,58.92,58.76,58.92,21248.0,54.3118,54.4319,54.2841,54.4319,21248.0
2020-05-07 13:00:00,58.92,58.95,58.85,58.93,27113.0,54.4319,54.4596,54.3673,54.4412,27113.0
2020-05-07 13:10:00,58.93,59.03,58.88,58.9,28495.0,54.4412,54.5336,54.395,54.4135,28495.0
2020-05-07 13:20:00,58.91,59.0,58.82,58.87,43903.0,54.4227,54.5058,54.3395,54.3857,43903.0
2020-05-07 13:30:00,58.87,59.02,58.83,58.83,38829.0,54.3857,54.5243,54.3488,54.3488,38829.0
2020-05-07 13:40:00,58.83,58.9,58.72,58.76,99492.0,54.3488,54.4135,54.2472,54.2841,99492.0
2020-05-07 13:50:00,58.78,58.8,58.68,58.74,43350.0,54.3026,54.3211,54.2102,54.2656,43350.0
2020-05-07 14:00:00,58.74,58.8,58.59,58.71,71249.0,54.2656,54.3211,54.1271,54.2379,71249.0
2020-05-07 14:10:00,58.71,58.83,58.71,58.75,99318.0,54.2379,54.3488,54.2379,54.2749,99318.0
2020-05-07 14:20:00,58.75,58.76,58.65,58.7,84218.0,54.2749,54.2841,54.1825,54.2287,84218.0
2020-05-07 14:30:00,58.7,58.96,58.69,58.94,157273.0,54.2287,54.4689,54.2194,54.4504,157273.0
2020-05-07 14:40:00,58.96,59.08,58.77,58.91,86353.0,54.4689,54.5797,54.2934,54.4227,86353.0
2020-05-07 14:50:00,58.92,58.92,58.79,58.81,64384.0,54.4319,54.4319,54.3118,54.3303,64384.0
2020-05-07 15:00:00,58.8,58.86,58.73,58.82,134890.0,54.3211,54.3765,54.2564,54.3395,134890.0
2020-05-07 15:10:00,58.81,58.87,58.65,58.71,79914.0,54.3303,54.3857,54.1825,54.2379,79914.0
2020-05-07 15:20:00,58.71,58.87,58.68,58.82,105546.0,54.2379,54.3857,54.2102,54.3395,105546.0
2020-05-07 15:30:00,58.82,58.82,58.58,58.67,145710.0,54.3395,54.3395,54.1178,54.201,145710.0
2020-05-07 15:40:00,58.67,58.87,58.62,58.73,127133.0,54.201,54.3857,54.1548,54.2564,127133.0
2020-05-07 15:50:00,58.73,58.87,58.69,58.8,390144.0,54.2564,54.3857,54.2194,54.3211,390144.0
2020-05-08 09:30:00,55.0,55.86,54.24,55.15,608391.0,50.8105,51.605,50.1084,50.9491,608391.0
2020-05-08 09:40:00,55.13,56.27,55.11,55.72,618221.0,50.9306,51.9838,50.9121,51.4757,618221.0
2020-05-08 09:50:00,55.74,56.74,55.71,56.29,367787.0,51.4942,52.418,51.4664,52.0023,367787.0
2020-05-08 10:00:00,56.27,56.83,55.93,56.77,301247.0,51.9838,52.5011,51.6697,52.4457,301247.0
2020-05-08 10:10:00,56.77,56.98,56.66,56.81,191211.0,52.4457,52.6397,52.3441,52.4827,191211.0
2020-05-08 10:20:00,56.82,56.94,56.55,56.72,182618.0,52.4919,52.6028,52.2425,52.3995,182618.0
2020-05-08 10:30:00,56.71,56.72,56.29,56.49,213643.0,52.3903,52.3995,52.0023,52.187,213643.0
2020-05-08 10:40:00,56.5,56.53,56.14,56.15,105208.0,52.1963,52.224,51.8637,51.8729,105208.0
2020-05-08 10:50:00,56.15,56.22,56.07,56.14,102669.0,51.8729,51.9376,51.799,51.8637,102669.0
2020-05-08 11:00:00,56.14,56.23,55.81,56.16,125480.0,51.8637,51.9468,51.5588,51.8822,125480.0
2020-05-08 11:10:00,56.16,56.56,56.07,56.47,124777.0,51.8822,52.2517,51.799,52.1686,124777.0
2020-05-08 11:20:00,56.47,56.62,56.38,56.58,55297.0,52.1686,52.3071,52.0854,52.2702,55297.0
2020-05-08 11:30:00,56.57,56.86,56.56,56.86,62901.0,52.2609,52.5288,52.2517,52.5288,62901.0
2020-05-08 11:40:00,56.84,56.86,56.72,56.77,101904.0,52.5104,52.5288,52.3995,52.4457,101904.0
2020-05-08 11:50:00,56.77,56.89,56.73,56.79,130298.0,52.4457,52.5566,52.4087,52.4642,130298.0
2020-05-08 12:00:00,56.8,57.12,56.78,57.04,60212.0,52.4734,52.769,52.4549,52.6951,60212.0
2020-05-08 12:10:00,57.07,57.16,56.84,56.9,93017.0,52.7228,52.806,52.5104,52.5658,93017.0
2020-05-08 12:20:00,56.91,57.19,56.88,57.1,115338.0,52.575,52.8337,52.5473,52.7506,115338.0
2020-05-08 12:30:00,57.1,57.3,57.09,57.26,42735.0,52.7506,52.9353,52.7413,52.8984,42735.0
2020-05-08 12:40:00,57.26,57.38,57.21,57.31,45586.0,52.8984,53.0092,52.8522,52.9446,45586.0
2020-05-08 12:50:00,57.31,57.45,57.28,57.38,43408.0,52.9446,53.0739,52.9169,53.0092,43408.0
2020-05-08 13:00:00,57.39,57.41,56.96,56.98,125232.0,53.0185,53.037,52.6212,52.6397,125232.0
2020-05-08 13:10:00,56.98,57.01,56.74,56.76,186882.0,52.6397,52.6674,52.418,52.4365,186882.0
2020-05-08 13:20:00,56.76,56.81,56.54,56.59,88922.0,52.4365,52.4827,52.2332,52.2794,88922.0
2020-05-08 13:30:00,56.59,56.71,56.5,56.52,73327.0,52.2794,52.3903,52.1963,52.2147,73327.0
2020-05-08 13:40:00,56.51,56.51,56.21,56.3,73180.0,52.2055,52.2055,51.9284,52.0115,73180.0
2020-05-08 13:50:00,56.3,56.31,56.11,56.18,68470.0,52.0115,52.0207,51.836,51.9006,68470.0
2020-05-08 14:00:00,56.17,56.49,56.17,56.47,139085.0,51.8914,52.187,51.8914,52.1686,139085.0
2020-05-08 14:10:00,56.47,56.74,56.46,56.69,168918.0,52.1686,52.418,52.1593,52.3718,168918.0
2020-05-08 14:20:00,56.7,56.92,56.64,56.86,103897.0,52.381,52.5843,52.3256,52.5288,103897.0
2020-05-08 14:30:00,56.85,56.94,56.77,56.88,78095.0,52.5196,52.6028,52.4457,52.5473,78095.0
2020-05-08 14:40:00,56.88,57.24,56.84,57.23,53870.0,52.5473,52.8799,52.5104,52.8707,53870.0
2020-05-08 14:50:00,57.23,57.56,57.13,57.51,116411.0,52.8707,53.1755,52.7783,53.1293,116411.0
2020-05-08 15:00:00,57.52,57.52,57.31,57.31,115109.0,53.1386,53.1386,52.9446,52.9446,115109.0
2020-05-08 15:10:00,57.3,57.35,57.14,57.33,104651.0,52.9353,52.9815,52.7875,52.963,104651.0
2020-05-08 15:20:00,57.32,57.46,57.22,57.27,138696.0,52.9538,53.0831,52.8614,52.9076,138696.0
2020-05-08 15:30:00,57.27,57.33,57.09,57.1,145643.0,52.9076,52.963,52.7413,52.7506,145643.0
2020-05-08 15:40:00,57.1,57.2,57.0,57.17,268644.0,52.7506,52.8429,52.6582,52.8152,268644.0
2020-05-08 15:50:00,57.17,57.3,57.02,57.16,552710.0,52.8152,52.9353,52.6767,52.806,552710.0
2020-05-11 09:30:00,56.32,56.36,55.69,55.74,193360.0,52.03,52.0669,51.448,51.4942,193360.0
2020-05-11 09:40:00,55.77,55.91,55.38,55.41,73207.0,51.5219,51.6512,51.1616,51.1893,73207.0
2020-05-11 09:50:00,55.41,55.5,55.11,55.14,108449.0,51.1893,51.2724,50.9121,50.9399,108449.0
2020-05-11 10:00:00,55.12,55.14,54.78,54.83,99652.0,50.9214,50.9399,50.6073,50.6535,99652.0
2020-05-11 10:10:00,54.83,54.92,54.62,54.7,65708.0,50.6535,50.7366,50.4595,50.5334,65708.0
2020-05-11 10:20:00,54.7,55.02,54.68,54.9,69322.0,50.5334,50.829,50.5149,50.7181,69322.0
2020-05-11 10:30:00,54.91,55.17,54.78,55.17,80737.0,50.7274,50.9676,50.6073,50.9676,80737.0
2020-05-11 10:40:00,55.16,55.36,55.13,55.32,50664.0,50.9583,51.1431,50.9306,51.1062,50664.0
2020-05-11 10:50:00,55.31,55.38,55.18,55.27,72091.0,51.0969,51.1616,50.9768,51.06,72091.0
2020-05-11 11:00:00,55.28,55.34,55.01,55.02,49277.0,51.0692,51.1246,50.8198,50.829,49277.0
2020-05-11 11:10:00,55.02,55.12,54.97,55.07,36945.0,50.829,50.9214,50.7828,50.8752,36945.0
2020-05-11 11:20:00,55.07,55.28,55.03,55.28,76529.0,50.8752,51.0692,50.8382,51.0692,76529.0
2020-05-11 11:30:00,55.29,55.46,55.28,55.36,18737.0,51.0784,51.2355,51.0692,51.1431,18737.0
2020-05-11 11:40:00,55.36,55.41,55.3,55.32,21096.0,51.1431,51.1893,51.0877,51.1062,21096.0
2020-05-11 11:50:00,55.34,55.45,55.31,55.45,18818.0,51.1246,51.2262,51.0969,51.2262,18818.0
2020-05-11 12:00:00,55.45,55.56,55.41,55.51,16385.0,51.2262,51.3279,51.1893,51.2817,16385.0
2020-05-11 12:10:00,55.51,55.67,55.47,55.63,22762.0,51.2817,51.4295,51.2447,51.3925,22762.0
2020-05-11 12:20:00,55.64,55.79,55.62,55.77,19282.0,51.4018,51.5403,51.3833,51.5219,19282.0
2020-05-11 12:30:00,55.78,55.94,55.76,55.9,35374.0,51.5311,51.6789,51.5126,51.642,35374.0
2020-05-11 12:40:00,55.9,55.9,55.65,55.68,24036.0,51.642,51.642,51.411,51.4387,24036.0
2020-05-11 12:50:00,55.69,55.76,55.59,55.62,34679.0,51.448,51.5126,51.3556,51.3833,34679.0
2020-05-11 13:00:00,55.6,55.83,55.56,55.8,33445.0,51.3648,51.5773,51.3279,51.5496,33445.0
2020-05-11 13:10:00,55.8,55.82,55.73,55.81,20602.0,51.5496,51.5681,51.4849,51.5588,20602.0
2020-05-11 13:20:00,55.8,55.87,55.73,55.8,24728.0,51.5496,51.6143,51.4849,51.5496,24728.0
2020-05-11 13:30:00,55.82,56.06,55.82,56.05,27117.0,51.5681,51.7898,51.5681,51.7805,27117.0
2020-05-11 13:40:00,56.05,56.09,55.93,56.01,22620.0,51.7805,51.8175,51.6697,51.7436,22620.0
2020-05-11 13:50:00,56.05,56.12,55.95,55.98,29727.0,51.7805,51.8452,51.6882,51.7159,29727.0
2020-05-11 14:00:00,55.98,56.01,55.76,55.77,30851.0,51.7159,51.7436,51.5126,51.5219,30851.0
2020-05-11 14:10:00,55.77,55.78,55.61,55.7,25973.0,51.5219,51.5311,51.3741,51.4572,25973.0
2020-05-11 14:20:00,55.71,55.72,55.59,55.63,30953.0,51.4664,51.4757,51.3556,51.3925,30953.0
2020-05-11 14:30:00,55.62,55.87,55.62,55.84,38121.0,51.3833,51.6143,51.3833,51.5865,38121.0
2020-05-11 14:40:00,55.83,55.87,55.8,55.84,24297.0,51.5773,51.6143,51.5496,51.5865,24297.0
2020-05-11 14:50:00,55.84,55.91,55.81,55.87,33230.0,51.5865,51.6512,51.5588,51.6143,33230.0
2020-05-11 15:00:00,55.87,56.1,55.86,56.08,34349.0,51.6143,51.8267,51.605,51.8083,34349.0
2020-05-11 15:10:00,56.07,56.2,56.02,56.14,44051.0,51.799,51.9191,51.7528,51.8637,44051.0
2020-05-11 15:20:00,56.13,56.13,55.85,55.93,77913.0,51.8545,51.8545,51.5958,51.6697,77913.0
2020-05-11 15:30:00,55.91,55.98,55.67,55.71,99957.0,51.6512,51.7159,51.4295,51.4664,99957.0
2020-05-11 15:40:00,55.72,55.72,55.48,55.55,218373.0,51.4757,51.4757,51.254,51.3186,218373.0
2020-05-11 15:50:00,55.55,55.64,55.37,55.55,395270.0,51.3186,51.4018,51.1523,51.3186,395270.0
2020-05-12 09:30:00,55.25,55.74,55.16,55.23,132416.0,51.0415,51.4942,50.9583,51.023,132416.0
2020-05-12 09:40:00,55.23,55.26,54.65,54.71,72118.0,51.023,51.0507,50.4872,50.5426,72118.0
2020-05-12 09:50:00,54.7,54.79,54.5,54.7,81547.0,50.5334,50.6165,50.3486,50.5334,81547.0
2020-05-12 10:00:00,54.68,54.8,54.58,54.58,57999.0,50.5149,50.6258,50.4225,50.4225,57999.0
2020-05-12 10:10:00,54.6,54.85,54.51,54.7,116823.0,50.441,50.672,50.3578,50.5334,116823.0
2020-05-12 10:20:00,54.7,54.82,54.37,54.4,63273.0,50.5334,50.6442,50.2285,50.2562,63273.0
2020-05-12 10:30:00,54.4,54.62,54.39,54.61,149248.0,50.2562,50.4595,50.247,50.4502,149248.0
2020-05-12 10:40:00,54.61,54.71,54.48,54.57,40679.0,50.4502,50.5426,50.3301,50.4133,40679.0
2020-05-12 10:50:00,54.57,54.69,54.45,54.48,63991.0,50.4133,50.5241,50.3024,50.3301,63991.0
2020-05-12 11:00:00,54.45,54.55,54.29,54.55,73468.0,50.3024,50.3948,50.1546,50.3948,73468.0
2020-05-12 11:10:00,54.55,54.68,54.33,54.36,59158.0,50.3948,50.5149,50.1916,50.2193,59158.0
2020-05-12 11:20:00,54.37,54.52,54.32,54.33,45815.0,50.2285,50.3671,50.1823,50.1916,45815.0
2020-05-12 11:30:00,54.33,54.44,54.26,54.29,49845.0,50.1916,50.2932,50.1269,50.1546,49845.0
2020-05-12 11:40:00,54.26,54.31,54.17,54.25,41354.0,50.1269,50.1731,50.0437,50.1177,41354.0
2020-05-12 11:50:00,54.25,54.56,54.24,54.55,32787.0,50.1177,50.404,50.1084,50.3948,32787.0
2020-05-12 12:00:00,54.55,54.58,54.47,54.48,35080.0,50.3948,50.4225,50.3209,50.3301,35080.0
2020-05-12 12:10:00,54.48,54.58,54.47,54.49,37714.0,50.3301,50.4225,50.3209,50.3394,37714.0
2020-05-12 12:20:00,54.49,54.57,54.41,54.56,47346.0,50.3394,50.4133,50.2655,50.404,47346.0
2020-05-12 12:30:00,54.54,54.64,54.52,54.59,29452.0,50.3856,50.4779,50.3671,50.4318,29452.0
2020-05-12 12:40:00,54.61,54.66,54.48,54.48,38331.0,50.4502,50.4964,50.3301,50.3301,38331.0
2020-05-12 12:50:00,54.48,54.55,54.44,54.48,38164.0,50.3301,50.3948,50.2932,50.3301,38164.0
2020-05-12 13:00:00,54.48,54.48,54.23,54.33,117482.0,50.3301,50.3301,50.0992,50.1916,117482.0
2020-05-12 13:10:00,54.32,54.32,54.12,54.14,49583.0,50.1823,50.1823,49.9976,50.016,49583.0
2020-05-12 13:20:00,54.12,54.19,54.04,54.11,41931.0,49.9976,50.0622,49.9237,49.9883,41931.0
2020-05-12 13:30:00,54.12,54.13,53.98,54.04,48120.0,49.9976,50.0068,49.8682,49.9237,48120.0
2020-05-12 13:40:00,54.01,54.09,53.96,54.05,23084.0,49.8959,49.9698,49.8497,49.9329,23084.0
2020-05-12 13:50:00,54.05,54.16,54.03,54.15,32488.0,49.9329,50.0345,49.9144,50.0253,32488.0
2020-05-12 14:00:00,54.16,54.21,54.09,54.14,28672.0,50.0345,50.0807,49.9698,50.016,28672.0
2020-05-12 14:10:00,54.14,54.15,53.92,53.97,35289.0,50.016,50.0253,49.8128,49.859,35289.0
2020-05-12 14:20:00,53.97,54.02,53.94,53.97,51040.0,49.859,49.9052,49.8313,49.859,51040.0
2020-05-12 14:30:00,53.96,54.12,53.9,54.1,43301.0,49.8497,49.9976,49.7943,49.9791,43301.0
2020-05-12 14:40:00,54.1,54.1,53.92,54.0,62828.0,49.9791,49.9791,49.8128,49.8867,62828.0
2020-05-12 14:50:00,54.0,54.2,53.99,54.11,70684.0,49.8867,50.0715,49.8775,49.9883,70684.0
2020-05-12 15:00:00,54.1,54.26,54.1,54.22,37272.0,49.9791,50.1269,49.9791,50.0899,37272.0
2020-05-12 15:10:00,54.22,54.25,54.11,54.14,49325.0,50.0899,50.1177,49.9883,50.016,49325.0
2020-05-12 15:20:00,54.12,54.17,53.98,54.0,42636.0,49.9976,50.0437,49.8682,49.8867,42636.0
2020-05-12 15:30:00,54.0,54.02,53.67,53.75,109791.0,49.8867,49.9052,49.5818,49.6557,109791.0
2020-05-12 15:40:00,53.74,53.74,53.52,53.52,92344.0,49.6465,49.6465,49.4433,49.4433,92344.0
2020-05-12 15:50:00,53.5,53.5,53.21,53.24,340166.0,49.4248,49.4248,49.1569,49.1846,340166.0
2020-05-13 09:30:00,52.67,52.7,51.26,51.66,318559.0,48.658,48.6857,47.3554,47.7249,318559.0
2020-05-13 09:40:00,51.69,51.92,51.55,51.84,172984.0,47.7527,47.9651,47.6233,47.8912,172984.0
2020-05-13 09:50:00,51.83,51.85,51.46,51.65,129051.0,47.882,47.9005,47.5402,47.7157,129051.0
2020-05-13 10:00:00,51.64,52.06,51.62,51.87,83763.0,47.7065,48.0945,47.688,47.9189,83763.0
2020-05-13 10:10:00,51.85,51.91,51.51,51.54,144074.0,47.9005,47.9559,47.5864,47.6141,144074.0
2020-05-13 10:20:00,51.53,51.72,51.27,51.59,125569.0,47.6048,47.7804,47.3646,47.6603,125569.0
2020-05-13 10:30:00,51.6,51.76,51.45,51.46,100585.0,47.6695,47.8173,47.5309,47.5402,100585.0
2020-05-13 10:40:00,51.48,51.6,51.39,51.49,128609.0,47.5587,47.6695,47.4755,47.5679,128609.0
2020-05-13 10:50:00,51.49,51.6,50.91,50.98,126751.0,47.5679,47.6695,47.0321,47.0967,126751.0
2020-05-13 11:00:00,51.0,51.04,50.79,50.8,173580.0,47.1152,47.1522,46.9212,46.9304,173580.0
2020-05-13 11:10:00,50.79,50.94,50.58,50.61,95577.0,46.9212,47.0598,46.7272,46.7549,95577.0
2020-05-13 11:20:00,50.6,50.75,50.41,50.75,102078.0,46.7457,46.8843,46.5702,46.8843,102078.0
2020-05-13 11:30:00,50.74,50.74,50.28,50.32,181866.0,46.875,46.875,46.4501,46.487,181866.0
2020-05-13 11:40:00,50.32,50.34,49.97,50.0,115055.0,46.487,46.5055,46.1637,46.1914,115055.0
2020-05-13 11:50:00,50.0,50.09,49.7,50.02,129686.0,46.1914,46.2745,45.9142,46.2099,129686.0
2020-05-13 12:00:00,50.05,50.2,49.98,49.99,86832.0,46.2376,46.3762,46.1729,46.1821,86832.0
2020-05-13 12:10:00,49.99,50.19,49.86,49.9,73540.0,46.1821,46.3669,46.0621,46.099,73540.0
2020-05-13 12:20:00,49.9,50.27,49.89,50.22,34280.0,46.099,46.4408,46.0898,46.3946,34280.0
2020-05-13 12:30:00,50.22,50.35,50.17,50.26,37066.0,46.3946,46.5147,46.3484,46.4316,37066.0
2020-05-13 12:40:00,50.25,50.31,50.1,50.29,55746.0,46.4223,46.4778,46.2838,46.4593,55746.0
2020-05-13 12:50:00,50.28,50.34,50.2,50.27,36616.0,46.4501,46.5055,46.3762,46.4408,36616.0
2020-05-13 13:00:00,50.29,50.29,49.89,49.98,112026.0,46.4593,46.4593,46.0898,46.1729,112026.0
2020-05-13 13:10:00,49.98,50.27,49.98,50.27,121669.0,46.1729,46.4408,46.1729,46.4408,121669.0
2020-05-13 13:20:00,50.27,50.27,49.9,49.96,54638.0,46.4408,46.4408,46.099,46.1544,54638.0
2020-05-13 13:30:00,49.95,49.99,49.84,49.96,34071.0,46.1452,46.1821,46.0436,46.1544,34071.0
2020-05-13 13:40:00,49.96,50.0,49.82,49.89,38606.0,46.1544,46.1914,46.0251,46.0898,38606.0
2020-05-13 13:50:00,49.91,49.91,49.78,49.82,47770.0,46.1082,46.1082,45.9881,46.0251,47770.0
2020-05-13 14:00:00,49.82,49.83,49.66,49.82,107978.0,46.0251,46.0343,45.8773,46.0251,107978.0
2020-05-13 14:10:00,49.8,49.93,49.71,49.72,113162.0,46.0066,46.1267,45.9235,45.9327,113162.0
2020-05-13 14:20:00,49.72,49.8,49.61,49.63,68741.0,45.9327,46.0066,45.8311,45.8496,68741.0
2020-05-13 14:30:00,49.62,49.68,49.59,49.64,46394.0,45.8403,45.8958,45.8126,45.8588,46394.0
2020-05-13 14:40:00,49.64,49.64,49.3,49.35,107791.0,45.8588,45.8588,45.5447,45.5909,107791.0
2020-05-13 14:50:00,49.35,49.38,49.1,49.11,104777.0,45.5909,45.6186,45.3599,45.3692,104777.0
2020-05-13 15:00:00,49.1,49.44,49.09,49.19,159768.0,45.3599,45.674,45.3507,45.4431,159768.0
2020-05-13 15:10:00,49.19,49.28,49.11,49.15,89146.0,45.4431,45.5262,45.3692,45.4061,89146.0
2020-05-13 15:20:00,49.15,49.19,48.97,49.12,120678.0,45.4061,45.4431,45.2398,45.3784,120678.0
2020-05-13 15:30:00,49.12,49.38,49.04,49.26,89816.0,45.3784,45.6186,45.3045,45.5078,89816.0
2020-05-13 15:40:00,49.26,49.4,49.13,49.33,144271.0,45.5078,45.6371,45.3877,45.5724,144271.0
2020-05-13 15:50:00,49.32,49.62,49.24,49.51,415642.0,45.5632,45.8403,45.4893,45.7387,415642.0
2020-05-14 09:30:00,49.14,49.14,48.02,48.02,129705.0,45.3969,45.3969,44.3622,44.3622,129705.0
2020-05-14 09:40:00,48.05,48.25,47.93,48.1,73997.0,44.3899,44.5747,44.2791,44.4361,73997.0
2020-05-14 09:50:00,48.08,48.11,47.39,47.47,210870.0,44.4176,44.4454,43.7802,43.8541,210870.0
2020-05-14 10:00:00,47.46,47.57,47.41,47.55,174144.0,43.8449,43.9465,43.7987,43.928,174144.0
2020-05-14 10:10:00,47.54,47.66,47.43,47.54,233089.0,43.9188,44.0296,43.8171,43.9188,233089.0
2020-05-14 10:20:00,47.55,48.34,47.55,48.19,210429.0,43.928,44.6578,43.928,44.5193,210429.0
2020-05-14 10:30:00,48.2,48.75,48.17,48.75,182855.0,44.5285,45.0366,44.5008,45.0366,182855.0
2020-05-14 10:40:00,48.73,49.01,48.52,48.96,57761.0,45.0181,45.2768,44.8241,45.2306,57761.0
2020-05-14 10:50:00,48.96,49.25,48.93,49.08,88058.0,45.2306,45.4985,45.2029,45.3415,88058.0
2020-05-14 11:00:00,49.09,49.64,49.08,49.49,84299.0,45.3507,45.8588,45.3415,45.7202,84299.0
2020-05-14 11:10:00,49.52,49.58,49.4,49.4,127469.0,45.7479,45.8034,45.6371,45.6371,127469.0
2020-05-14 11:20:00,49.41,49.42,49.0,49.02,138173.0,45.6463,45.6556,45.2676,45.286,138173.0
2020-05-14 11:30:00,49.04,49.18,48.78,48.79,82044.0,45.3045,45.4338,45.0643,45.0736,82044.0
2020-05-14 11:40:00,48.77,48.81,48.64,48.74,31940.0,45.0551,45.092,44.935,45.0274,31940.0
2020-05-14 11:50:00,48.74,49.02,48.68,48.89,38653.0,45.0274,45.286,44.9719,45.1659,38653.0
2020-05-14 12:00:00,48.89,49.09,48.86,49.09,37101.0,45.1659,45.3507,45.1382,45.3507,37101.0
2020-05-14 12:10:00,49.07,49.28,49.04,49.18,53387.0,45.3322,45.5262,45.3045,45.4338,53387.0
2020-05-14 12:20:00,49.19,49.5,49.19,49.47,44112.0,45.4431,45.7295,45.4431,45.7018,44112.0
2020-05-14 12:30:00,49.45,49.66,49.4,49.55,134804.0,45.6833,45.8773,45.6371,45.7757,134804.0
2020-05-14 12:40:00,49.53,49.53,49.36,49.37,48884.0,45.7572,45.7572,45.6001,45.6094,48884.0
2020-05-14 12:50:00,49.39,49.85,49.36,49.8,54180.0,45.6279,46.0528,45.6001,46.0066,54180.0
2020-05-14 13:00:00,49.82,49.84,49.66,49.76,33729.0,46.0251,46.0436,45.8773,45.9697,33729.0
2020-05-14 13:10:00,49.76,49.84,49.7,49.84,36133.0,45.9697,46.0436,45.9142,46.0436,36133.0
2020-05-14 13:20:00,49.86,50.14,49.84,50.12,44431.0,46.0621,46.3207,46.0436,46.3022,44431.0
2020-05-14 13:30:00,50.11,50.19,49.92,49.97,64211.0,46.293,46.3669,46.1175,46.1637,64211.0
2020-05-14 13:40:00,49.97,49.98,49.81,49.85,31238.0,46.1637,46.1729,46.0159,46.0528,31238.0
2020-05-14 13:50:00,49.87,49.88,49.68,49.7,36970.0,46.0713,46.0805,45.8958,45.9142,36970.0
2020-05-14 14:00:00,49.7,49.71,49.58,49.69,48516.0,45.9142,45.9235,45.8034,45.905,48516.0
2020-05-14 14:10:00,49.7,49.83,49.67,49.79,30842.0,45.9142,46.0343,45.8865,45.9974,30842.0
2020-05-14 14:20:00,49.8,49.92,49.79,49.85,37106.0,46.0066,46.1175,45.9974,46.0528,37106.0
2020-05-14 14:30:00,49.88,49.91,49.6,49.62,28073.0,46.0805,46.1082,45.8219,45.8403,28073.0
2020-05-14 14:40:00,49.61,49.68,49.49,49.63,152733.0,45.8311,45.8958,45.7202,45.8496,152733.0
2020-05-14 14:50:00,49.62,50.05,49.61,50.01,49057.0,45.8403,46.2376,45.8311,46.2006,49057.0
2020-05-14 15:00:00,50.02,50.29,49.93,50.23,73773.0,46.2099,46.4593,46.1267,46.4039,73773.0
2020-05-14 15:10:00,50.25,50.28,50.12,50.2,72633.0,46.4223,46.4501,46.3022,46.3762,72633.0
2020-05-14 15:20:00,50.2,50.46,50.18,50.36,62402.0,46.3762,46.6163,46.3577,46.524,62402.0
2020-05-14 15:30:00,50.37,50.45,50.26,50.37,84989.0,46.5332,46.6071,46.4316,46.5332,84989.0
2020-05-14 15:40:00,50.36,50.56,50.27,50.54,127718.0,46.524,46.7087,46.4408,46.6903,127718.0
2020-05-14 15:50:00,50.54,50.78,50.48,50.78,691651.0,46.6903,46.912,46.6348,46.912,691651.0
2020-05-15 09:30:00,49.71,49.97,48.98,49.63,471147.0,45.9235,46.1637,45.2491,45.8496,471147.0
2020-05-15 09:40:00,49.66,49.93,49.54,49.55,240068.0,45.8773,46.1267,45.7664,45.7757,240068.0
2020-05-15 09:50:00,49.55,49.66,49.35,49.37,140965.0,45.7757,45.8773,45.5909,45.6094,140965.0
2020-05-15 10:00:00,49.37,49.38,49.07,49.22,164205.0,45.6094,45.6186,45.3322,45.4708,164205.0
2020-05-15 10:10:00,49.22,49.56,49.2,49.45,329865.0,45.4708,45.7849,45.4523,45.6833,329865.0
2020-05-15 10:20:00,49.45,49.9,49.41,49.82,259434.0,45.6833,46.099,45.6463,46.0251,259434.0
2020-05-15 10:30:00,49.81,49.92,49.62,49.8,40105.0,46.0159,46.1175,45.8403,46.0066,40105.0
2020-05-15 10:40:00,49.79,49.87,49.66,49.75,49313.0,45.9974,46.0713,45.8773,45.9604,49313.0
2020-05-15 10:50:00,49.76,49.76,49.47,49.63,62801.0,45.9697,45.9697,45.7018,45.8496,62801.0
2020-05-15 11:00:00,49.61,49.61,49.29,49.38,33640.0,45.8311,45.8311,45.5355,45.6186,33640.0
2020-05-15 11:10:00,49.37,49.59,49.29,49.44,157300.0,45.6094,45.8126,45.5355,45.674,157300.0
2020-05-15 11:20:00,49.43,49.62,49.39,49.49,23711.0,45.6648,45.8403,45.6279,45.7202,23711.0
2020-05-15 11:30:00,49.48,49.53,49.34,49.36,30904.0,45.711,45.7572,45.5817,45.6001,30904.0
2020-05-15 11:40:00,49.39,49.48,49.31,49.4,23901.0,45.6279,45.711,45.5539,45.6371,23901.0
2020-05-15 11:50:00,49.43,49.69,49.37,49.65,33160.0,45.6648,45.905,45.6094,45.868,33160.0
2020-05-15 12:00:00,49.62,49.73,49.59,49.63,77036.0,45.8403,45.942,45.8126,45.8496,77036.0
2020-05-15 12:10:00,49.63,49.72,49.49,49.55,55371.0,45.8496,45.9327,45.7202,45.7757,55371.0
2020-05-15 12:20:00,49.58,49.83,49.58,49.72,66229.0,45.8034,46.0343,45.8034,45.9327,66229.0
2020-05-15 12:30:00,49.73,49.84,49.68,49.81,31048.0,45.942,46.0436,45.8958,46.0159,31048.0
2020-05-15 12:40:00,49.8,49.87,49.62,49.76,91474.0,46.0066,46.0713,45.8403,45.9697,91474.0
2020-05-15 12:50:00,49.75,49.87,49.71,49.83,33423.0,45.9604,46.0713,45.9235,46.0343,33423.0
2020-05-15 13:00:00,49.83,49.9,49.74,49.74,13644.0,46.0343,46.099,45.9512,45.9512,13644.0
2020-05-15 13:10:00,49.76,49.94,49.76,49.91,21273.0,45.9697,46.136,45.9697,46.1082,21273.0
2020-05-15 13:20:00,49.88,49.94,49.85,49.91,49570.0,46.0805,46.136,46.0528,46.1082,49570.0
2020-05-15 13:30:00,49.9,49.99,49.8,49.94,33944.0,46.099,46.1821,46.0066,46.136,33944.0
2020-05-15 13:40:00,49.95,49.96,49.76,49.79,28340.0,46.1452,46.1544,45.9697,45.9974,28340.0
2020-05-15 13:50:00,49.79,49.98,49.78,49.95,28414.0,45.9974,46.1729,45.9881,46.1452,28414.0
2020-05-15 14:00:00,49.95,50.14,49.94,50.05,101915.0,46.1452,46.3207,46.136,46.2376,101915.0
2020-05-15 14:10:00,50.05,50.28,50.03,50.14,45543.0,46.2376,46.4501,46.2191,46.3207,45543.0
2020-05-15 14:20:00,50.16,50.25,50.11,50.23,29223.0,46.3392,46.4223,46.293,46.4039,29223.0
2020-05-15 14:30:00,50.24,50.24,49.93,50.04,49668.0,46.4131,46.4131,46.1267,46.2283,49668.0
2020-05-15 14:40:00,50.04,50.06,49.95,49.98,58892.0,46.2283,46.2468,46.1452,46.1729,58892.0
2020-05-15 14:50:00,49.96,50.06,49.77,49.77,67327.0,46.1544,46.2468,45.9789,45.9789,67327.0
2020-05-15 15:00:00,49.78,50.0,49.74,50.0,70553.0,45.9881,46.1914,45.9512,46.1914,70553.0
2020-05-15 15:10:00,49.99,50.06,49.89,50.05,54570.0,46.1821,46.2468,46.0898,46.2376,54570.0
2020-05-15 15:20:00,50.05,50.1,49.99,50.03,51033.0,46.2376,46.2838,46.1821,46.2191,51033.0
2020-05-15 15:30:00,50.07,50.15,49.94,50.01,58310.0,46.2561,46.33,46.136,46.2006,58310.0
2020-05-15 15:40:00,50.01,50.28,49.94,50.27,83379.0,46.2006,46.4501,46.136,46.4408,83379.0
2020-05-15 15:50:00,50.27,50.27,50.12,50.18,255321.0,46.4408,46.4408,46.3022,46.3577,255321.0
2020-05-18 09:30:00,52.09,53.14,51.91,52.82,220189.0,48.1222,49.0922,47.9559,48.7966,220189.0
2020-05-18 09:40:00,52.82,52.98,52.55,52.61,54941.0,48.7966,48.9444,48.5471,48.6026,54941.0
2020-05-18 09:50:00,52.61,52.7,52.32,52.55,54061.0,48.6026,48.6857,48.3347,48.5471,54061.0
2020-05-18 10:00:00,52.59,52.74,52.48,52.69,52090.0,48.5841,48.7227,48.4825,48.6765,52090.0
2020-05-18 10:10:00,52.69,52.88,52.64,52.8,50598.0,48.6765,48.852,48.6303,48.7781,50598.0
2020-05-18 10:20:00,52.82,52.88,52.65,52.68,54640.0,48.7966,48.852,48.6395,48.6672,54640.0
2020-05-18 10:30:00,52.7,53.08,52.7,53.04,34466.0,48.6857,49.0368,48.6857,48.9998,34466.0
2020-05-18 10:40:00,53.05,53.23,53.03,53.23,34464.0,49.0091,49.1754,48.9906,49.1754,34464.0
2020-05-18 10:50:00,53.22,53.26,52.97,52.97,66840.0,49.1661,49.2031,48.9352,48.9352,66840.0
2020-05-18 11:00:00,52.98,53.15,52.84,53.11,118191.0,48.9444,49.1014,48.8151,49.0645,118191.0
2020-05-18 11:10:00,53.13,53.15,52.97,53.09,43960.0,49.083,49.1014,48.9352,49.046,43960.0
2020-05-18 11:20:00,53.09,53.2,53.01,53.05,33957.0,49.046,49.1476,48.9721,49.0091,33957.0
2020-05-18 11:30:00,53.05,53.1,52.82,52.87,47310.0,49.0091,49.0553,48.7966,48.8428,47310.0
2020-05-18 11:40:00,52.88,53.0,52.71,52.75,42561.0,48.852,48.9629,48.695,48.7319,42561.0
2020-05-18 11:50:00,52.74,52.81,52.73,52.75,32003.0,48.7227,48.7873,48.7134,48.7319,32003.0
2020-05-18 12:00:00,52.74,52.8,52.68,52.75,33387.0,48.7227,48.7781,48.6672,48.7319,33387.0
2020-05-18 12:10:00,52.75,52.75,52.56,52.57,40060.0,48.7319,48.7319,48.5564,48.5656,40060.0
2020-05-18 12:20:00,52.56,52.75,52.55,52.73,43279.0,48.5564,48.7319,48.5471,48.7134,43279.0
2020-05-18 12:30:00,52.73,52.77,52.67,52.74,39373.0,48.7134,48.7504,48.658,48.7227,39373.0
2020-05-18 12:40:00,52.75,52.75,52.66,52.7,20149.0,48.7319,48.7319,48.6488,48.6857,20149.0
2020-05-18 12:50:00,52.7,52.89,52.7,52.87,22955.0,48.6857,48.8612,48.6857,48.8428,22955.0
2020-05-18 13:00:00,52.87,52.94,52.83,52.9,24392.0,48.8428,48.9074,48.8058,48.8705,24392.0
2020-05-18 13:10:00,52.91,53.01,52.89,53.01,20010.0,48.8797,48.9721,48.8612,48.9721,20010.0
2020-05-18 13:20:00,53.01,53.09,52.99,53.05,52875.0,48.9721,49.046,48.9536,49.0091,52875.0
2020-05-18 13:30:00,53.06,53.09,52.98,53.06,33725.0,49.0183,49.046,48.9444,49.0183,33725.0
2020-05-18 13:40:00,53.04,53.11,53.01,53.08,24853.0,48.9998,49.0645,48.9721,49.0368,24853.0
2020-05-18 13:50:00,53.08,53.09,53.0,53.07,25739.0,49.0368,49.046,48.9629,49.0275,25739.0
2020-05-18 14:00:00,53.07,53.14,53.0,53.01,28842.0,49.0275,49.0922,48.9629,48.9721,28842.0
2020-05-18 14:10:00,53.0,53.07,52.88,52.89,29337.0,48.9629,49.0275,48.852,48.8612,29337.0
2020-05-18 14:20:00,52.89,53.16,52.89,53.15,39114.0,48.8612,49.1107,48.8612,49.1014,39114.0
2020-05-18 14:30:00,53.14,53.3,53.13,53.25,64540.0,49.0922,49.24,49.083,49.1938,64540.0
2020-05-18 14:40:00,53.26,53.31,53.09,53.11,36152.0,49.2031,49.2493,49.046,49.0645,36152.0
2020-05-18 14:50:00,53.11,53.16,53.05,53.12,32228.0,49.0645,49.1107,49.0091,49.0737,32228.0
2020-05-18 15:00:00,53.14,53.26,53.13,53.22,67927.0,49.0922,49.2031,49.083,49.1661,67927.0
2020-05-18 15:10:00,53.22,53.22,53.04,53.12,56855.0,49.1661,49.1661,48.9998,49.0737,56855.0
2020-05-18 15:20:00,53.11,53.11,52.97,53.05,54617.0,49.0645,49.0645,48.9352,49.0091,54617.0
2020-05-18 15:30:00,53.05,53.18,53.04,53.18,73194.0,49.0091,49.1292,48.9998,49.1292,73194.0
2020-05-18 15:40:00,53.18,53.43,53.18,53.42,242994.0,49.1292,49.3601,49.1292,49.3509,242994.0
2020-05-18 15:50:00,53.44,53.46,53.08,53.16,467354.0,49.3694,49.3878,49.0368,49.1107,467354.0
2020-05-19 09:30:00,52.51,52.79,52.05,52.27,166438.0,48.7175,48.9773,48.2907,48.4948,166438.0
2020-05-19 09:40:00,52.27,52.3,51.81,51.84,66995.0,48.4948,48.5227,48.0681,48.0959,66995.0
2020-05-19 09:50:00,51.81,52.47,51.8,52.46,47716.0,48.0681,48.6804,48.0588,48.6711,47716.0
2020-05-19 10:00:00,52.47,52.76,52.32,52.69,34492.0,48.6804,48.9494,48.5412,48.8845,34492.0
2020-05-19 10:10:00,52.69,52.73,52.42,52.52,35191.0,48.8845,48.9216,48.634,48.7268,35191.0
2020-05-19 10:20:00,52.5,52.69,52.49,52.58,17751.0,48.7082,48.8845,48.6989,48.7824,17751.0
2020-05-19 10:30:00,52.61,52.68,52.44,52.5,30469.0,48.8103,48.8752,48.6526,48.7082,30469.0
2020-05-19 10:40:00,52.47,52.55,52.29,52.52,32029.0,48.6804,48.7546,48.5134,48.7268,32029.0
2020-05-19 10:50:00,52.54,52.8,52.54,52.74,24480.0,48.7453,48.9866,48.7453,48.9309,24480.0
2020-05-19 11:00:00,52.73,52.89,52.67,52.75,63760.0,48.9216,49.0701,48.8659,48.9402,63760.0
2020-05-19 11:10:00,52.74,52.81,52.66,52.8,45358.0,48.9309,48.9958,48.8567,48.9866,45358.0
2020-05-19 11:20:00,52.8,52.8,52.65,52.67,53769.0,48.9866,48.9866,48.8474,48.8659,53769.0
2020-05-19 11:30:00,52.66,52.9,52.65,52.75,25363.0,48.8567,49.0793,48.8474,48.9402,25363.0
2020-05-19 11:40:00,52.78,52.88,52.69,52.71,29694.0,48.968,49.0608,48.8845,48.9031,29694.0
2020-05-19 11:50:00,52.71,52.75,52.67,52.73,35094.0,48.9031,48.9402,48.8659,48.9216,35094.0
2020-05-19 12:00:00,52.74,52.78,52.58,52.65,103747.0,48.9309,48.968,48.7824,48.8474,103747.0
2020-05-19 12:10:00,52.66,52.69,52.45,52.49,23038.0,48.8567,48.8845,48.6618,48.6989,23038.0
2020-05-19 12:20:00,52.5,52.54,52.41,52.43,25693.0,48.7082,48.7453,48.6247,48.6433,25693.0
2020-05-19 12:30:00,52.42,52.43,52.33,52.37,51131.0,48.634,48.6433,48.5505,48.5876,51131.0
2020-05-19 12:40:00,52.37,52.47,52.33,52.43,20674.0,48.5876,48.6804,48.5505,48.6433,20674.0
2020-05-19 12:50:00,52.43,52.63,52.43,52.6,20058.0,48.6433,48.8288,48.6433,48.801,20058.0
2020-05-19 13:00:00,52.58,52.63,52.49,52.58,16554.0,48.7824,48.8288,48.6989,48.7824,16554.0
2020-05-19 13:10:00,52.56,52.63,52.54,52.6,19619.0,48.7639,48.8288,48.7453,48.801,19619.0
2020-05-19 13:20:00,52.6,52.64,52.54,52.55,21413.0,48.801,48.8381,48.7453,48.7546,21413.0
2020-05-19 13:30:00,52.53,52.64,52.53,52.61,18569.0,48.7361,48.8381,48.7361,48.8103,18569.0
2020-05-19 13:40:00,52.62,52.71,52.61,52.69,17334.0,48.8196,48.9031,48.8103,48.8845,17334.0
2020-05-19 13:50:00,52.69,52.7,52.55,52.62,16910.0,48.8845,48.8938,48.7546,48.8196,16910.0
2020-05-19 14:00:00,52.62,52.67,52.47,52.66,19892.0,48.8196,48.8659,48.6804,48.8567,19892.0
2020-05-19 14:10:00,52.65,52.67,52.61,52.67,18194.0,48.8474,48.8659,48.8103,48.8659,18194.0
2020-05-19 14:20:00,52.66,52.7,52.6,52.64,20046.0,48.8567,48.8938,48.801,48.8381,20046.0
2020-05-19 14:30:00,52.64,52.67,52.54,52.6,91493.0,48.8381,48.8659,48.7453,48.801,91493.0
2020-05-19 14:40:00,52.61,52.7,52.57,52.69,80022.0,48.8103,48.8938,48.7732,48.8845,80022.0
2020-05-19 14:50:00,52.66,52.74,52.14,52.16,99235.0,48.8567,48.9309,48.3742,48.3928,99235.0
2020-05-19 15:00:00,52.16,52.32,52.12,52.26,47132.0,48.3928,48.5412,48.3557,48.4856,47132.0
2020-05-19 15:10:00,52.24,52.43,52.13,52.14,92534.0,48.467,48.6433,48.3649,48.3742,92534.0
2020-05-19 15:20:00,52.14,52.17,51.9,52.01,85751.0,48.3742,48.4021,48.1516,48.2536,85751.0
2020-05-19 15:30:00,52.0,52.02,51.71,51.78,83029.0,48.2443,48.2629,47.9753,48.0402,83029.0
2020-05-19 15:40:00,51.77,51.77,51.48,51.48,114706.0,48.0309,48.0309,47.7619,47.7619,114706.0
2020-05-19 15:50:00,51.45,51.6,51.32,51.48,399033.0,47.7341,47.8732,47.6134,47.7619,399033.0
2020-05-20 09:30:00,52.17,52.49,52.0,52.41,120634.0,48.4021,48.6989,48.2443,48.6247,120634.0
2020-05-20 09:40:00,52.45,52.64,52.34,52.61,39448.0,48.6618,48.8381,48.5598,48.8103,39448.0
2020-05-20 09:50:00,52.61,53.03,52.59,53.03,66684.0,48.8103,49.1999,48.7917,49.1999,66684.0
2020-05-20 10:00:00,53.05,53.24,53.03,53.12,135879.0,49.2185,49.3948,49.1999,49.2834,135879.0
2020-05-20 10:10:00,53.14,53.38,53.12,53.36,75974.0,49.302,49.5247,49.2834,49.5061,75974.0
2020-05-20 10:20:00,53.38,53.59,53.2,53.25,99958.0,49.5247,49.7195,49.3577,49.4041,99958.0
2020-05-20 10:30:00,53.26,53.26,52.95,53.05,35787.0,49.4133,49.4133,49.1257,49.2185,35787.0
2020-05-20 10:40:00,53.08,53.22,53.06,53.11,31512.0,49.2463,49.3762,49.2278,49.2742,31512.0
2020-05-20 10:50:00,53.13,53.15,52.97,53.04,24910.0,49.2927,49.3113,49.1443,49.2092,24910.0
2020-05-20 11:00:00,53.03,53.05,52.79,52.84,18212.0,49.1999,49.2185,48.9773,49.0237,18212.0
2020-05-20 11:10:00,52.85,53.02,52.82,53.02,23886.0,49.0329,49.1907,49.0051,49.1907,23886.0
2020-05-20 11:20:00,53.02,53.17,52.98,53.04,24603.0,49.1907,49.3298,49.1536,49.2092,24603.0
2020-05-20 11:30:00,53.02,53.11,52.99,53.02,13625.0,49.1907,49.2742,49.1628,49.1907,13625.0
2020-05-20 11:40:00,53.11,53.14,53.04,53.13,29176.0,49.2742,49.302,49.2092,49.2927,29176.0
2020-05-20 11:50:00,53.13,53.13,52.84,52.84,31839.0,49.2927,49.2927,49.0237,49.0237,31839.0
2020-05-20 12:00:00,52.87,52.88,52.7,52.7,17978.0,49.0515,49.0608,48.8938,48.8938,17978.0
2020-05-20 12:10:00,52.68,52.77,52.64,52.69,25657.0,48.8752,48.9587,48.8381,48.8845,25657.0
2020-05-20 12:20:00,52.69,52.7,52.59,52.7,18249.0,48.8845,48.8938,48.7917,48.8938,18249.0
2020-05-20 12:30:00,52.71,52.76,52.64,52.73,15921.0,48.9031,48.9494,48.8381,48.9216,15921.0
2020-05-20 12:40:00,52.72,52.73,52.53,52.7,21124.0,48.9123,48.9216,48.7361,48.8938,21124.0
2020-05-20 12:50:00,52.71,52.73,52.63,52.7,29022.0,48.9031,48.9216,48.8288,48.8938,29022.0
2020-05-20 13:00:00,52.71,52.71,52.5,52.51,11841.0,48.9031,48.9031,48.7082,48.7175,11841.0
2020-05-20 13:10:00,52.52,52.68,52.52,52.66,28573.0,48.7268,48.8752,48.7268,48.8567,28573.0
2020-05-20 13:20:00,52.67,52.67,52.54,52.59,12133.0,48.8659,48.8659,48.7453,48.7917,12133.0
2020-05-20 13:30:00,52.61,52.68,52.56,52.68,9771.0,48.8103,48.8752,48.7639,48.8752,9771.0
2020-05-20 13:40:00,52.7,52.82,52.7,52.8,17443.0,48.8938,49.0051,48.8938,48.9866,17443.0
2020-05-20 13:50:00,52.8,52.82,52.72,52.82,28572.0,48.9866,49.0051,48.9123,49.0051,28572.0
2020-05-20 14:00:00,52.82,52.87,52.67,52.7,19170.0,49.0051,49.0515,48.8659,48.8938,19170.0
2020-05-20 14:10:00,52.71,52.72,52.58,52.65,18376.0,48.9031,48.9123,48.7824,48.8474,18376.0
2020-05-20 14:20:00,52.64,52.78,52.63,52.75,21606.0,48.8381,48.968,48.8288,48.9402,21606.0
2020-05-20 14:30:00,52.73,52.85,52.72,52.77,35115.0,48.9216,49.0329,48.9123,48.9587,35115.0
2020-05-20 14:40:00,52.77,52.96,52.76,52.96,22543.0,48.9587,49.135,48.9494,49.135,22543.0
2020-05-20 14:50:00,52.95,53.05,52.91,52.94,25858.0,49.1257,49.2185,49.0886,49.1164,25858.0
2020-05-20 15:00:00,52.93,52.98,52.79,52.8,30283.0,49.1072,49.1536,48.9773,48.9866,30283.0
2020-05-20 15:10:00,52.8,52.86,52.57,52.61,46527.0,48.9866,49.0422,48.7732,48.8103,46527.0
2020-05-20 15:20:00,52.62,52.69,52.57,52.66,44717.0,48.8196,48.8845,48.7732,48.8567,44717.0
2020-05-20 15:30:00,52.66,52.69,52.56,52.66,61115.0,48.8567,48.8845,48.7639,48.8567,61115.0
2020-05-20 15:40:00,52.65,52.69,52.48,52.5,67452.0,48.8474,48.8845,48.6897,48.7082,67452.0
2020-05-20 15:50:00,52.5,52.61,52.4,52.57,335322.0,48.7082,48.8103,48.6154,48.7732,335322.0
2020-05-21 09:30:00,52.44,52.57,52.23,52.5,50183.0,48.6526,48.7732,48.4577,48.7082,50183.0
2020-05-21 09:40:00,52.46,52.79,52.4,52.67,51773.0,48.6711,48.9773,48.6154,48.8659,51773.0
2020-05-21 09:50:00,52.64,52.65,52.38,52.47,46580.0,48.8381,48.8474,48.5969,48.6804,46580.0
2020-05-21 10:00:00,52.47,52.48,52.2,52.24,41551.0,48.6804,48.6897,48.4299,48.467,41551.0
2020-05-21 10:10:00,52.23,52.5,52.22,52.46,25651.0,48.4577,48.7082,48.4484,48.6711,25651.0
2020-05-21 10:20:00,52.48,52.61,52.46,52.51,17547.0,48.6897,48.8103,48.6711,48.7175,17547.0
2020-05-21 10:30:00,52.49,52.5,52.21,52.23,23868.0,48.6989,48.7082,48.4392,48.4577,23868.0
2020-05-21 10:40:00,52.26,52.34,52.18,52.21,10454.0,48.4856,48.5598,48.4113,48.4392,10454.0
2020-05-21 10:50:00,52.24,52.36,52.22,52.32,10280.0,48.467,48.5783,48.4484,48.5412,10280.0
2020-05-21 11:00:00,52.3,52.3,52.13,52.23,23091.0,48.5227,48.5227,48.3649,48.4577,23091.0
2020-05-21 11:10:00,52.21,52.27,51.97,51.99,14725.0,48.4392,48.4948,48.2165,48.2351,14725.0
2020-05-21 11:20:00,52.0,52.0,51.83,52.0,10637.0,48.2443,48.2443,48.0866,48.2443,10637.0
2020-05-21 11:30:00,52.0,52.16,52.0,52.15,19378.0,48.2443,48.3928,48.2443,48.3835,19378.0
2020-05-21 11:40:00,52.17,52.3,52.17,52.23,21034.0,48.4021,48.5227,48.4021,48.4577,21034.0
2020-05-21 11:50:00,52.23,52.35,52.21,52.21,10662.0,48.4577,48.5691,48.4392,48.4392,10662.0
2020-05-21 12:00:00,52.23,52.41,52.23,52.3,26105.0,48.4577,48.6247,48.4577,48.5227,26105.0
2020-05-21 12:10:00,52.3,52.41,52.26,52.39,29641.0,48.5227,48.6247,48.4856,48.6062,29641.0
2020-05-21 12:20:00,52.4,52.46,52.34,52.35,16484.0,48.6154,48.6711,48.5598,48.5691,16484.0
2020-05-21 12:30:00,52.33,52.36,52.18,52.18,10180.0,48.5505,48.5783,48.4113,48.4113,10180.0
2020-05-21 12:40:00,52.22,52.38,52.22,52.37,8076.0,48.4484,48.5969,48.4484,48.5876,8076.0
2020-05-21 12:50:00,52.34,52.38,52.24,52.3,18849.0,48.5598,48.5969,48.467,48.5227,18849.0
2020-05-21 13:00:00,52.32,52.45,52.22,52.33,15414.0,48.5412,48.6618,48.4484,48.5505,15414.0
2020-05-21 13:10:00,52.37,52.46,52.35,52.41,18075.0,48.5876,48.6711,48.5691,48.6247,18075.0
2020-05-21 13:20:00,52.41,52.42,52.33,52.37,15522.0,48.6247,48.634,48.5505,48.5876,15522.0
2020-05-21 13:30:00,52.4,52.4,52.29,52.31,11911.0,48.6154,48.6154,48.5134,48.5319,11911.0
2020-05-21 13:40:00,52.32,52.38,52.24,52.37,11387.0,48.5412,48.5969,48.467,48.5876,11387.0
2020-05-21 13:50:00,52.35,52.39,52.29,52.35,16918.0,48.5691,48.6062,48.5134,48.5691,16918.0
2020-05-21 14:00:00,52.32,52.42,52.31,52.34,10801.0,48.5412,48.634,48.5319,48.5598,10801.0
2020-05-21 14:10:00,52.34,52.35,52.29,52.32,10688.0,48.5598,48.5691,48.5134,48.5412,10688.0
2020-05-21 14:20:00,52.32,52.4,52.32,52.34,12443.0,48.5412,48.6154,48.5412,48.5598,12443.0
2020-05-21 14:30:00,52.35,52.36,52.12,52.2,26020.0,48.5691,48.5783,48.3557,48.4299,26020.0
2020-05-21 14:40:00,52.21,52.22,51.98,51.98,51077.0,48.4392,48.4484,48.2258,48.2258,51077.0
2020-05-21 14:50:00,52.0,52.04,51.94,51.96,28898.0,48.2443,48.2814,48.1887,48.2072,28898.0
2020-05-21 15:00:00,51.96,52.15,51.95,52.05,47468.0,48.2072,48.3835,48.1979,48.2907,47468.0
2020-05-21 15:10:00,52.03,52.04,51.89,52.0,57135.0,48.2722,48.2814,48.1423,48.2443,57135.0
2020-05-21 15:20:00,52.0,52.06,51.91,51.97,33598.0,48.2443,48.3,48.1608,48.2165,33598.0
2020-05-21 15:30:00,51.97,52.03,51.85,51.95,32071.0,48.2165,48.2722,48.1052,48.1979,32071.0
2020-05-21 15:40:00,51.94,51.96,51.85,51.88,49250.0,48.1887,48.2072,48.1052,48.133,49250.0
2020-05-21 15:50:00,51.89,52.08,51.71,51.75,250957.0,48.1423,48.3186,47.9753,48.0124,250957.0
2020-05-22 09:30:00,52.02,52.04,51.08,51.18,188306.0,48.2629,48.2814,47.3908,47.4836,188306.0
2020-05-22 09:40:00,51.23,51.34,51.09,51.29,70368.0,47.5299,47.632,47.4001,47.5856,70368.0
2020-05-22 09:50:00,51.27,51.36,51.17,51.32,45605.0,47.5671,47.6506,47.4743,47.6134,45605.0
2020-05-22 10:00:00,51.3,51.3,51.03,51.08,61241.0,47.5949,47.5949,47.3444,47.3908,61241.0
2020-05-22 10:10:00,51.09,51.22,50.98,51.08,60900.0,47.4001,47.5207,47.298,47.3908,60900.0
2020-05-22 10:20:00,51.07,51.15,51.04,51.08,30994.0,47.3815,47.4557,47.3537,47.3908,30994.0
2020-05-22 10:30:00,51.12,51.33,51.07,51.25,44140.0,47.4279,47.6227,47.3815,47.5485,44140.0
2020-05-22 10:40:00,51.26,51.26,51.03,51.03,14837.0,47.5578,47.5578,47.3444,47.3444,14837.0
2020-05-22 10:50:00,51.0,51.08,50.92,51.02,17486.0,47.3166,47.3908,47.2423,47.3351,17486.0
2020-05-22 11:00:00,51.01,51.22,51.01,51.22,26391.0,47.3258,47.5207,47.3258,47.5207,26391.0
2020-05-22 11:10:00,51.21,51.25,51.15,51.23,29881.0,47.5114,47.5485,47.4557,47.5299,29881.0
2020-05-22 11:20:00,51.23,51.24,51.09,51.14,20235.0,47.5299,47.5392,47.4001,47.4464,20235.0
2020-05-22 11:30:00,51.15,51.23,51.1,51.22,43659.0,47.4557,47.5299,47.4093,47.5207,43659.0
2020-05-22 11:40:00,51.23,51.42,51.21,51.4,32219.0,47.5299,47.7062,47.5114,47.6877,32219.0
2020-05-22 11:50:00,51.4,51.47,51.35,51.41,18359.0,47.6877,47.7526,47.6413,47.6969,18359.0
2020-05-22 12:00:00,51.42,51.5,51.31,51.34,38092.0,47.7062,47.7804,47.6042,47.632,38092.0
2020-05-22 12:10:00,51.34,51.34,51.24,51.3,17517.0,47.632,47.632,47.5392,47.5949,17517.0
2020-05-22 12:20:00,51.3,51.36,51.27,51.35,30097.0,47.5949,47.6506,47.5671,47.6413,30097.0
2020-05-22 12:30:00,51.36,51.48,51.33,51.44,35602.0,47.6506,47.7619,47.6227,47.7248,35602.0
2020-05-22 12:40:00,51.44,51.47,51.36,51.38,83864.0,47.7248,47.7526,47.6506,47.6691,83864.0
2020-05-22 12:50:00,51.38,51.38,51.29,51.32,21408.0,47.6691,47.6691,47.5856,47.6134,21408.0
2020-05-22 13:00:00,51.31,51.4,51.28,51.33,20398.0,47.6042,47.6877,47.5763,47.6227,20398.0
2020-05-22 13:10:00,51.33,51.37,51.3,51.36,15839.0,47.6227,47.6598,47.5949,47.6506,15839.0
2020-05-22 13:20:00,51.35,51.44,51.35,51.44,14692.0,47.6413,47.7248,47.6413,47.7248,14692.0
2020-05-22 13:30:00,51.43,51.52,51.42,51.51,18794.0,47.7155,47.799,47.7062,47.7897,18794.0
2020-05-22 13:40:00,51.51,51.53,51.45,51.46,24677.0,47.7897,47.8083,47.7341,47.7433,24677.0
2020-05-22 13:50:00,51.46,51.49,51.39,51.48,28904.0,47.7433,47.7712,47.6784,47.7619,28904.0
2020-05-22 14:00:00,51.48,51.62,51.47,51.61,26651.0,47.7619,47.8918,47.7526,47.8825,26651.0
2020-05-22 14:10:00,51.62,51.67,51.55,51.56,26400.0,47.8918,47.9382,47.8268,47.8361,26400.0
2020-05-22 14:20:00,51.57,51.58,51.52,51.55,24691.0,47.8454,47.8547,47.799,47.8268,24691.0
2020-05-22 14:30:00,51.55,51.61,51.52,51.6,28481.0,47.8268,47.8825,47.799,47.8732,28481.0
2020-05-22 14:40:00,51.59,51.59,51.45,51.5,29471.0,47.8639,47.8639,47.7341,47.7804,29471.0
2020-05-22 14:50:00,51.48,51.52,51.43,51.49,23642.0,47.7619,47.799,47.7155,47.7712,23642.0
2020-05-22 15:00:00,51.48,51.59,51.44,51.57,72930.0,47.7619,47.8639,47.7248,47.8454,72930.0
2020-05-22 15:10:00,51.56,51.56,51.42,51.43,39963.0,47.8361,47.8361,47.7062,47.7155,39963.0
2020-05-22 15:20:00,51.43,51.47,51.34,51.41,43266.0,47.7155,47.7526,47.632,47.6969,43266.0
2020-05-22 15:30:00,51.42,51.51,51.38,51.49,82711.0,47.7062,47.7897,47.6691,47.7712,82711.0
2020-05-22 15:40:00,51.5,51.61,51.45,51.6,78855.0,47.7804,47.8825,47.7341,47.8732,78855.0
2020-05-22 15:50:00,51.6,51.6,51.43,51.43,369072.0,47.8732,47.8732,47.7155,47.7155,369072.0
2020-05-26 09:30:00,53.07,53.6,52.99,53.39,166158.0,49.2371,49.7288,49.1628,49.5339,166158.0
2020-05-26 09:40:00,53.41,53.67,53.36,53.48,136214.0,49.5525,49.7937,49.5061,49.6174,136214.0
2020-05-26 09:50:00,53.47,53.54,53.37,53.48,65164.0,49.6082,49.6731,49.5154,49.6174,65164.0
2020-05-26 10:00:00,53.48,53.48,53.1,53.18,44804.0,49.6174,49.6174,49.2649,49.3391,44804.0
2020-05-26 10:10:00,53.19,53.44,53.13,53.42,54020.0,49.3484,49.5803,49.2927,49.5618,54020.0
2020-05-26 10:20:00,53.43,53.54,53.25,53.53,40959.0,49.5711,49.6731,49.4041,49.6638,40959.0
2020-05-26 10:30:00,53.53,53.59,53.49,53.56,33791.0,49.6638,49.7195,49.6267,49.6917,33791.0
2020-05-26 10:40:00,53.56,53.6,53.45,53.5,40121.0,49.6917,49.7288,49.5896,49.636,40121.0
2020-05-26 10:50:00,53.5,53.54,53.29,53.31,75277.0,49.636,49.6731,49.4412,49.4597,75277.0
2020-05-26 11:00:00,53.31,53.48,53.31,53.41,133206.0,49.4597,49.6174,49.4597,49.5525,133206.0
2020-05-26 11:10:00,53.41,53.41,53.22,53.27,52747.0,49.5525,49.5525,49.3762,49.4226,52747.0
2020-05-26 11:20:00,53.27,53.27,52.99,53.11,52051.0,49.4226,49.4226,49.1628,49.2742,52051.0
2020-05-26 11:30:00,53.09,53.1,52.96,53.02,45297.0,49.2556,49.2649,49.135,49.1907,45297.0
2020-05-26 11:40:00,53.02,53.04,52.89,52.98,58091.0,49.1907,49.2092,49.0701,49.1536,58091.0
2020-05-26 11:50:00,52.97,53.0,52.89,52.98,64991.0,49.1443,49.1721,49.0701,49.1536,64991.0
2020-05-26 12:00:00,52.99,53.02,52.83,52.91,70578.0,49.1628,49.1907,49.0144,49.0886,70578.0
2020-05-26 12:10:00,52.9,53.07,52.9,53.01,38336.0,49.0793,49.2371,49.0793,49.1814,38336.0
2020-05-26 12:20:00,53.01,53.13,53.0,53.12,32428.0,49.1814,49.2927,49.1721,49.2834,32428.0
2020-05-26 12:30:00,53.12,53.16,53.09,53.15,42419.0,49.2834,49.3206,49.2556,49.3113,42419.0
2020-05-26 12:40:00,53.15,53.25,53.12,53.23,35489.0,49.3113,49.4041,49.2834,49.3855,35489.0
2020-05-26 12:50:00,53.23,53.28,53.2,53.26,56808.0,49.3855,49.4319,49.3577,49.4133,56808.0
2020-05-26 13:00:00,53.26,53.32,53.25,53.3,41725.0,49.4133,49.469,49.4041,49.4504,41725.0
2020-05-26 13:10:00,53.3,53.56,53.25,53.55,75224.0,49.4504,49.6917,49.4041,49.6824,75224.0
2020-05-26 13:20:00,53.56,53.69,53.49,53.65,46439.0,49.6917,49.8123,49.6267,49.7752,46439.0
2020-05-26 13:30:00,53.67,53.73,53.6,53.68,48881.0,49.7937,49.8494,49.7288,49.803,48881.0
2020-05-26 13:40:00,53.68,53.68,53.58,53.62,36117.0,49.803,49.803,49.7102,49.7473,36117.0
2020-05-26 13:50:00,53.62,53.78,53.61,53.69,42772.0,49.7473,49.8958,49.7381,49.8123,42772.0
2020-05-26 14:00:00,53.68,53.79,53.66,53.76,52477.0,49.803,49.9051,49.7844,49.8772,52477.0
2020-05-26 14:10:00,53.75,53.79,53.7,53.79,30708.0,49.8679,49.9051,49.8216,49.9051,30708.0
2020-05-26 14:20:00,53.79,53.9,53.79,53.87,55054.0,49.9051,50.0071,49.9051,49.9793,55054.0
2020-05-26 14:30:00,53.87,53.88,53.72,53.83,54890.0,49.9793,49.9886,49.8401,49.9422,54890.0
2020-05-26 14:40:00,53.83,53.83,53.73,53.76,30899.0,49.9422,49.9422,49.8494,49.8772,30899.0
2020-05-26 14:50:00,53.77,53.82,53.72,53.74,48943.0,49.8865,49.9329,49.8401,49.8587,48943.0
2020-05-26 15:00:00,53.74,53.75,53.61,53.68,41949.0,49.8587,49.8679,49.7381,49.803,41949.0
2020-05-26 15:10:00,53.68,53.76,53.66,53.73,52977.0,49.803,49.8772,49.7844,49.8494,52977.0
2020-05-26 15:20:00,53.74,53.84,53.73,53.8,67727.0,49.8587,49.9514,49.8494,49.9143,67727.0
2020-05-26 15:30:00,53.8,53.82,53.48,53.51,83733.0,49.9143,49.9329,49.6174,49.6453,83733.0
2020-05-26 15:40:00,53.52,53.52,53.24,53.32,82513.0,49.6546,49.6546,49.3948,49.469,82513.0
2020-05-26 15:50:00,53.34,53.37,53.14,53.26,360347.0,49.4876,49.5154,49.302,49.4133,360347.0
2020-05-27 09:30:00,54.3,55.04,54.01,54.66,197348.0,50.3782,51.0648,50.1092,50.7122,197348.0
2020-05-27 09:40:00,54.66,54.91,54.36,54.84,128062.0,50.7122,50.9442,50.4339,50.8792,128062.0
2020-05-27 09:50:00,54.86,55.04,54.79,54.89,81179.0,50.8978,51.0648,50.8328,50.9256,81179.0
2020-05-27 10:00:00,54.93,54.93,54.66,54.79,67977.0,50.9627,50.9627,50.7122,50.8328,67977.0
2020-05-27 10:10:00,54.79,55.06,54.79,54.98,84335.0,50.8328,51.0833,50.8328,51.0091,84335.0
2020-05-27 10:20:00,54.99,55.04,54.68,54.85,107114.0,51.0184,51.0648,50.7308,50.8885,107114.0
2020-05-27 10:30:00,54.88,54.89,54.47,54.47,40407.0,50.9163,50.9256,50.5359,50.5359,40407.0
2020-05-27 10:40:00,54.47,54.47,53.97,53.98,42022.0,50.5359,50.5359,50.0721,50.0813,42022.0
2020-05-27 10:50:00,53.99,54.43,53.98,54.38,46737.0,50.0906,50.4988,50.0813,50.4524,46737.0
2020-05-27 11:00:00,54.4,54.51,54.24,54.42,28078.0,50.471,50.5731,50.3226,50.4896,28078.0
2020-05-27 11:10:00,54.43,54.56,54.32,54.54,47320.0,50.4988,50.6194,50.3968,50.6009,47320.0
2020-05-27 11:20:00,54.53,54.68,54.39,54.68,57500.0,50.5916,50.7308,50.4617,50.7308,57500.0
2020-05-27 11:30:00,54.67,54.75,54.3,54.53,43877.0,50.7215,50.7957,50.3782,50.5916,43877.0
2020-05-27 11:40:00,54.51,54.71,54.46,54.68,36056.0,50.5731,50.7586,50.5267,50.7308,36056.0
2020-05-27 11:50:00,54.69,54.74,54.59,54.65,36968.0,50.7401,50.7864,50.6473,50.7029,36968.0
2020-05-27 12:00:00,54.63,54.71,54.56,54.66,28803.0,50.6844,50.7586,50.6194,50.7122,28803.0
2020-05-27 12:10:00,54.67,54.72,54.56,54.69,28665.0,50.7215,50.7679,50.6194,50.7401,28665.0
2020-05-27 12:20:00,54.68,54.75,54.62,54.67,48383.0,50.7308,50.7957,50.6751,50.7215,48383.0
2020-05-27 12:30:00,54.69,54.7,54.56,54.64,27311.0,50.7401,50.7493,50.6194,50.6937,27311.0
2020-05-27 12:40:00,54.62,54.91,54.61,54.87,39592.0,50.6751,50.9442,50.6658,50.9071,39592.0
2020-05-27 12:50:00,54.84,54.94,54.82,54.91,39186.0,50.8792,50.972,50.8607,50.9442,39186.0
2020-05-27 13:00:00,54.91,55.01,54.78,54.93,61310.0,50.9442,51.0369,50.8236,50.9627,61310.0
2020-05-27 13:10:00,54.94,55.01,54.8,54.81,48685.0,50.972,51.0369,50.8421,50.8514,48685.0
2020-05-27 13:20:00,54.84,54.85,54.67,54.77,44268.0,50.8792,50.8885,50.7215,50.8143,44268.0
2020-05-27 13:30:00,54.78,54.79,54.62,54.79,36939.0,50.8236,50.8328,50.6751,50.8328,36939.0
2020-05-27 13:40:00,54.78,54.94,54.77,54.9,38841.0,50.8236,50.972,50.8143,50.9349,38841.0
2020-05-27 13:50:00,54.9,54.99,54.87,54.91,45350.0,50.9349,51.0184,50.9071,50.9442,45350.0
2020-05-27 14:00:00,54.91,55.01,54.87,54.93,70750.0,50.9442,51.0369,50.9071,50.9627,70750.0
2020-05-27 14:10:00,54.94,55.0,54.92,54.97,32098.0,50.972,51.0277,50.9534,50.9998,32098.0
2020-05-27 14:20:00,54.96,54.98,54.86,54.91,29554.0,50.9906,51.0091,50.8978,50.9442,29554.0
2020-05-27 14:30:00,54.92,54.93,54.82,54.85,33252.0,50.9534,50.9627,50.8607,50.8885,33252.0
2020-05-27 14:40:00,54.84,54.86,54.69,54.81,33901.0,50.8792,50.8978,50.7401,50.8514,33901.0
2020-05-27 14:50:00,54.81,54.92,54.77,54.9,50263.0,50.8514,50.9534,50.8143,50.9349,50263.0
2020-05-27 15:00:00,54.91,54.91,54.78,54.84,71911.0,50.9442,50.9442,50.8236,50.8792,71911.0
2020-05-27 15:10:00,54.83,55.01,54.83,54.99,70906.0,50.8699,51.0369,50.8699,51.0184,70906.0
2020-05-27 15:20:00,54.99,55.01,54.89,54.98,75372.0,51.0184,51.0369,50.9256,51.0091,75372.0
2020-05-27 15:30:00,54.97,55.01,54.86,54.98,104279.0,50.9998,51.0369,50.8978,51.0091,104279.0
2020-05-27 15:40:00,54.97,55.24,54.94,55.2,136292.0,50.9998,51.2503,50.972,51.2132,136292.0
2020-05-27 15:50:00,55.21,55.41,55.19,55.35,361100.0,51.2225,51.4081,51.2039,51.3524,361100.0
2020-05-28 09:30:00,55.61,55.89,55.17,55.17,144792.0,51.5936,51.8534,51.1854,51.1854,144792.0
2020-05-28 09:40:00,55.15,55.37,54.82,54.82,46723.0,51.1668,51.3709,50.8607,50.8607,46723.0
2020-05-28 09:50:00,54.84,54.89,54.58,54.7,50255.0,50.8792,50.9256,50.638,50.7493,50255.0
2020-05-28 10:00:00,54.67,54.68,54.52,54.63,47251.0,50.7215,50.7308,50.5823,50.6844,47251.0
2020-05-28 10:10:00,54.63,54.8,54.29,54.3,40711.0,50.6844,50.8421,50.3689,50.3782,40711.0
2020-05-28 10:20:00,54.3,54.44,54.12,54.15,77196.0,50.3782,50.5081,50.2112,50.2391,77196.0
2020-05-28 10:30:00,54.15,54.23,54.09,54.18,24882.0,50.2391,50.3133,50.1834,50.2669,24882.0
2020-05-28 10:40:00,54.11,54.34,54.09,54.3,23567.0,50.2019,50.4153,50.1834,50.3782,23567.0
2020-05-28 10:50:00,54.29,54.31,54.17,54.21,30585.0,50.3689,50.3875,50.2576,50.2947,30585.0
2020-05-28 11:00:00,54.21,54.23,54.01,54.02,51810.0,50.2947,50.3133,50.1092,50.1184,51810.0
2020-05-28 11:10:00,54.01,54.18,53.86,54.18,48043.0,50.1092,50.2669,49.97,50.2669,48043.0
2020-05-28 11:20:00,54.13,54.23,54.04,54.16,33912.0,50.2205,50.3133,50.137,50.2483,33912.0
2020-05-28 11:30:00,54.16,54.22,53.97,53.98,37994.0,50.2483,50.304,50.0721,50.0813,37994.0
2020-05-28 11:40:00,53.97,54.04,53.92,54.03,31301.0,50.0721,50.137,50.0257,50.1277,31301.0
2020-05-28 11:50:00,54.02,54.17,53.99,54.1,49570.0,50.1184,50.2576,50.0906,50.1927,49570.0
2020-05-28 12:00:00,54.12,54.18,54.04,54.07,37866.0,50.2112,50.2669,50.137,50.1648,37866.0
2020-05-28 12:10:00,54.08,54.11,53.9,53.9,39723.0,50.1741,50.2019,50.0071,50.0071,39723.0
2020-05-28 12:20:00,53.9,53.93,53.79,53.88,83541.0,50.0071,50.0349,49.9051,49.9886,83541.0
2020-05-28 12:30:00,53.88,54.05,53.79,54.05,79233.0,49.9886,50.1463,49.9051,50.1463,79233.0
2020-05-28 12:40:00,54.04,54.08,53.97,54.07,44312.0,50.137,50.1741,50.0721,50.1648,44312.0
2020-05-28 12:50:00,54.07,54.12,54.0,54.08,37836.0,50.1648,50.2112,50.0999,50.1741,37836.0
2020-05-28 13:00:00,54.08,54.11,54.0,54.0,42083.0,50.1741,50.2019,50.0999,50.0999,42083.0
2020-05-28 13:10:00,54.01,54.01,53.87,53.91,41248.0,50.1092,50.1092,49.9793,50.0164,41248.0
2020-05-28 13:20:00,53.91,54.08,53.91,54.08,44740.0,50.0164,50.1741,50.0164,50.1741,44740.0
2020-05-28 13:30:00,54.09,54.18,54.07,54.13,41324.0,50.1834,50.2669,50.1648,50.2205,41324.0
2020-05-28 13:40:00,54.15,54.17,54.08,54.16,21148.0,50.2391,50.2576,50.1741,50.2483,21148.0
2020-05-28 13:50:00,54.16,54.27,54.09,54.2,21060.0,50.2483,50.3504,50.1834,50.2854,21060.0
2020-05-28 14:00:00,54.2,54.24,54.16,54.17,19552.0,50.2854,50.3226,50.2483,50.2576,19552.0
2020-05-28 14:10:00,54.16,54.23,54.14,54.2,22493.0,50.2483,50.3133,50.2298,50.2854,22493.0
2020-05-28 14:20:00,54.19,54.31,54.14,54.16,22333.0,50.2762,50.3875,50.2298,50.2483,22333.0
2020-05-28 14:30:00,54.16,54.3,54.15,54.16,22701.0,50.2483,50.3782,50.2391,50.2483,22701.0
2020-05-28 14:40:00,54.2,54.23,54.05,54.07,30664.0,50.2854,50.3133,50.1463,50.1648,30664.0
2020-05-28 14:50:00,54.06,54.27,54.05,54.27,31490.0,50.1556,50.3504,50.1463,50.3504,31490.0
2020-05-28 15:00:00,54.27,54.44,54.25,54.41,39307.0,50.3504,50.5081,50.3318,50.4803,39307.0
2020-05-28 15:10:00,54.39,54.49,54.16,54.16,42089.0,50.4617,50.5545,50.2483,50.2483,42089.0
2020-05-28 15:20:00,54.16,54.22,54.01,54.02,37931.0,50.2483,50.304,50.1092,50.1184,37931.0
2020-05-28 15:30:00,54.03,54.09,53.92,54.01,49400.0,50.1277,50.1834,50.0257,50.1092,49400.0
2020-05-28 15:40:00,54.01,54.08,53.79,53.83,100438.0,50.1092,50.1741,49.9051,49.9422,100438.0
2020-05-28 15:50:00,53.82,53.84,53.59,53.67,325888.0,49.9329,49.9514,49.7195,49.7937,325888.0
2020-05-29 09:30:00,53.59,53.6,53.06,53.21,86474.0,49.7195,49.7288,49.2278,49.3669,86474.0
2020-05-29 09:40:00,53.21,53.28,52.84,53.19,40749.0,49.3669,49.4319,49.0237,49.3484,40749.0
2020-05-29 09:50:00,53.2,53.24,52.96,53.08,43961.0,49.3577,49.3948,49.135,49.2463,43961.0
2020-05-29 10:00:00,53.05,53.14,52.74,52.82,52598.0,49.2185,49.302,48.9309,49.0051,52598.0
2020-05-29 10:10:00,52.84,53.1,52.75,53.09,39545.0,49.0237,49.2649,48.9402,49.2556,39545.0
2020-05-29 10:20:00,53.06,53.18,52.9,52.98,24252.0,49.2278,49.3391,49.0793,49.1536,24252.0
2020-05-29 10:30:00,53.02,53.11,52.79,52.81,27528.0,49.1907,49.2742,48.9773,48.9958,27528.0
2020-05-29 10:40:00,52.77,52.8,52.63,52.67,35478.0,48.9587,48.9866,48.8288,48.8659,35478.0
2020-05-29 10:50:00,52.69,52.86,52.62,52.77,79545.0,48.8845,49.0422,48.8196,48.9587,79545.0
2020-05-29 11:00:00,52.78,52.83,52.56,52.64,32284.0,48.968,49.0144,48.7639,48.8381,32284.0
2020-05-29 11:10:00,52.64,52.85,52.64,52.85,45882.0,48.8381,49.0329,48.8381,49.0329,45882.0
2020-05-29 11:20:00,52.86,53.03,52.82,52.97,32007.0,49.0422,49.1999,49.0051,49.1443,32007.0
2020-05-29 11:30:00,52.97,53.0,52.78,52.88,45955.0,49.1443,49.1721,48.968,49.0608,45955.0
2020-05-29 11:40:00,52.89,52.95,52.76,52.92,38115.0,49.0701,49.1257,48.9494,49.0979,38115.0
2020-05-29 11:50:00,52.91,52.96,52.81,52.82,17759.0,49.0886,49.135,48.9958,49.0051,17759.0
2020-05-29 12:00:00,52.82,52.86,52.68,52.7,27458.0,49.0051,49.0422,48.8752,48.8938,27458.0
2020-05-29 12:10:00,52.69,52.71,52.53,52.55,19708.0,48.8845,48.9031,48.7361,48.7546,19708.0
2020-05-29 12:20:00,52.53,52.6,52.49,52.57,48692.0,48.7361,48.801,48.6989,48.7732,48692.0
2020-05-29 12:30:00,52.56,52.59,52.45,52.57,27508.0,48.7639,48.7917,48.6618,48.7732,27508.0
2020-05-29 12:40:00,52.57,52.58,52.45,52.46,70700.0,48.7732,48.7824,48.6618,48.6711,70700.0
2020-05-29 12:50:00,52.45,52.76,52.23,52.66,68932.0,48.6618,48.9494,48.4577,48.8567,68932.0
2020-05-29 13:00:00,52.66,52.71,52.62,52.66,44622.0,48.8567,48.9031,48.8196,48.8567,44622.0
2020-05-29 13:10:00,52.62,52.69,52.56,52.65,25335.0,48.8196,48.8845,48.7639,48.8474,25335.0
2020-05-29 13:20:00,52.65,52.7,52.56,52.57,25666.0,48.8474,48.8938,48.7639,48.7732,25666.0
2020-05-29 13:30:00,52.57,52.68,52.47,52.53,46996.0,48.7732,48.8752,48.6804,48.7361,46996.0
2020-05-29 13:40:00,52.53,52.59,52.49,52.49,30598.0,48.7361,48.7917,48.6989,48.6989,30598.0
2020-05-29 13:50:00,52.5,52.63,52.48,52.58,39756.0,48.7082,48.8288,48.6897,48.7824,39756.0
2020-05-29 14:00:00,52.58,52.91,52.54,52.91,81034.0,48.7824,49.0886,48.7453,49.0886,81034.0
2020-05-29 14:10:00,52.89,52.98,52.69,52.8,114940.0,49.0701,49.1536,48.8845,48.9866,114940.0
2020-05-29 14:20:00,52.8,53.08,52.77,53.07,35131.0,48.9866,49.2463,48.9587,49.2371,35131.0
2020-05-29 14:30:00,53.07,53.09,52.98,53.0,22772.0,49.2371,49.2556,49.1536,49.1721,22772.0
2020-05-29 14:40:00,52.98,53.01,52.78,52.78,18440.0,49.1536,49.1814,48.968,48.968,18440.0
2020-05-29 14:50:00,52.8,53.28,52.42,53.28,51276.0,48.9866,49.4319,48.634,49.4319,51276.0
2020-05-29 15:00:00,53.29,53.56,53.26,53.37,53991.0,49.4412,49.6917,49.4133,49.5154,53991.0
2020-05-29 15:10:00,53.37,53.47,53.18,53.23,55730.0,49.5154,49.6082,49.3391,49.3855,55730.0
2020-05-29 15:20:00,53.24,53.3,53.12,53.21,85613.0,49.3948,49.4504,49.2834,49.3669,85613.0
2020-05-29 15:30:00,53.2,53.35,53.2,53.34,71530.0,49.3577,49.4968,49.3577,49.4876,71530.0
2020-05-29 15:40:00,53.32,53.37,53.16,53.19,89438.0,49.469,49.5154,49.3206,49.3484,89438.0
2020-05-29 15:50:00,53.2,53.39,52.96,52.96,667026.0,49.3577,49.5339,49.135,49.135,667026.0
2020-06-01 09:30:00,53.0,53.13,52.52,52.66,70449.0,49.1721,49.2927,48.7268,48.8567,70449.0
2020-06-01 09:40:00,52.66,53.12,52.52,53.12,129990.0,48.8567,49.2834,48.7268,49.2834,129990.0
2020-06-01 09:50:00,53.12,53.13,52.89,52.94,74007.0,49.2834,49.2927,49.0701,49.1164,74007.0
2020-06-01 10:00:00,52.97,53.06,52.7,52.81,76775.0,49.1443,49.2278,48.8938,48.9958,76775.0
2020-06-01 10:10:00,52.81,52.96,52.79,52.88,69735.0,48.9958,49.135,48.9773,49.0608,69735.0
2020-06-01 10:20:00,52.87,53.08,52.81,53.07,54299.0,49.0515,49.2463,48.9958,49.2371,54299.0
2020-06-01 10:30:00,53.08,53.27,53.06,53.26,39185.0,49.2463,49.4226,49.2278,49.4133,39185.0
2020-06-01 10:40:00,53.24,53.24,52.97,53.03,50175.0,49.3948,49.3948,49.1443,49.1999,50175.0
2020-06-01 10:50:00,53.03,53.07,52.89,52.96,55279.0,49.1999,49.2371,49.0701,49.135,55279.0
2020-06-01 11:00:00,52.97,52.98,52.78,52.82,44642.0,49.1443,49.1536,48.968,49.0051,44642.0
2020-06-01 11:10:00,52.82,52.95,52.75,52.9,43407.0,49.0051,49.1257,48.9402,49.0793,43407.0
2020-06-01 11:20:00,52.9,52.92,52.69,52.71,39516.0,49.0793,49.0979,48.8845,48.9031,39516.0
2020-06-01 11:30:00,52.71,52.73,52.57,52.58,73607.0,48.9031,48.9216,48.7732,48.7824,73607.0
2020-06-01 11:40:00,52.57,52.61,52.49,52.54,71298.0,48.7732,48.8103,48.6989,48.7453,71298.0
2020-06-01 11:50:00,52.55,52.58,52.48,52.53,129196.0,48.7546,48.7824,48.6897,48.7361,129196.0
2020-06-01 12:00:00,52.54,52.76,52.48,52.66,195242.0,48.7453,48.9494,48.6897,48.8567,195242.0
2020-06-01 12:10:00,52.65,53.08,52.62,53.06,53771.0,48.8474,49.2463,48.8196,49.2278,53771.0
2020-06-01 12:20:00,53.04,53.15,53.03,53.07,17052.0,49.2092,49.3113,49.1999,49.2371,17052.0
2020-06-01 12:30:00,53.09,53.2,53.08,53.11,30910.0,49.2556,49.3577,49.2463,49.2742,30910.0
2020-06-01 12:40:00,53.11,53.15,53.04,53.04,27349.0,49.2742,49.3113,49.2092,49.2092,27349.0
2020-06-01 12:50:00,53.04,53.11,53.02,53.07,33920.0,49.2092,49.2742,49.1907,49.2371,33920.0
2020-06-01 13:00:00,53.07,53.33,53.07,53.19,33798.0,49.2371,49.4783,49.2371,49.3484,33798.0
2020-06-01 13:10:00,53.19,53.25,53.14,53.23,24767.0,49.3484,49.4041,49.302,49.3855,24767.0
2020-06-01 13:20:00,53.24,53.32,53.22,53.28,23021.0,49.3948,49.469,49.3762,49.4319,23021.0
2020-06-01 13:30:00,53.3,53.3,53.13,53.15,27406.0,49.4504,49.4504,49.2927,49.3113,27406.0
2020-06-01 13:40:00,53.16,53.2,53.1,53.14,28720.0,49.3206,49.3577,49.2649,49.302,28720.0
2020-06-01 13:50:00,53.17,53.22,53.02,53.03,31536.0,49.3298,49.3762,49.1907,49.1999,31536.0
2020-06-01 14:00:00,53.04,53.08,53.0,53.04,33027.0,49.2092,49.2463,49.1721,49.2092,33027.0
2020-06-01 14:10:00,53.05,53.09,52.96,52.98,39771.0,49.2185,49.2556,49.135,49.1536,39771.0
2020-06-01 14:20:00,52.98,53.0,52.84,52.84,32466.0,49.1536,49.1721,49.0237,49.0237,32466.0
2020-06-01 14:30:00,52.84,53.01,52.83,52.97,30201.0,49.0237,49.1814,49.0144,49.1443,30201.0
2020-06-01 14:40:00,52.96,52.99,52.9,52.94,34581.0,49.135,49.1628,49.0793,49.1164,34581.0
2020-06-01 14:50:00,52.94,52.98,52.92,52.94,34062.0,49.1164,49.1536,49.0979,49.1164,34062.0
2020-06-01 15:00:00,52.94,52.98,52.82,52.89,31121.0,49.1164,49.1536,49.0051,49.0701,31121.0
2020-06-01 15:10:00,52.89,52.93,52.8,52.85,36862.0,49.0701,49.1072,48.9866,49.0329,36862.0
2020-06-01 15:20:00,52.85,53.05,52.82,53.03,42692.0,49.0329,49.2185,49.0051,49.1999,42692.0
2020-06-01 15:30:00,53.02,53.14,52.99,52.99,49799.0,49.1907,49.302,49.1628,49.1628,49799.0
2020-06-01 15:40:00,52.99,53.13,52.97,53.03,52092.0,49.1628,49.2927,49.1443,49.1999,52092.0
2020-06-01 15:50:00,53.02,53.09,52.84,52.86,281762.0,49.1907,49.2556,49.0237,49.0422,281762.0
2020-06-02 09:30:00,53.57,53.57,53.13,53.19,103261.0,49.7009,49.7009,49.2927,49.3484,103261.0
2020-06-02 09:40:00,53.17,53.2,52.93,53.02,75797.0,49.3298,49.3577,49.1072,49.1907,75797.0
2020-06-02 09:50:00,53.03,53.46,53.03,53.46,142566.0,49.1999,49.5989,49.1999,49.5989,142566.0
2020-06-02 10:00:00,53.45,53.47,53.1,53.23,292006.0,49.5896,49.6082,49.2649,49.3855,292006.0
2020-06-02 10:10:00,53.25,53.36,53.18,53.36,62921.0,49.4041,49.5061,49.3391,49.5061,62921.0
2020-06-02 10:20:00,53.37,53.52,53.37,53.42,31608.0,49.5154,49.6546,49.5154,49.5618,31608.0
2020-06-02 10:30:00,53.43,53.49,53.37,53.4,25971.0,49.5711,49.6267,49.5154,49.5432,25971.0
2020-06-02 10:40:00,53.42,53.46,53.09,53.09,105206.0,49.5618,49.5989,49.2556,49.2556,105206.0
2020-06-02 10:50:00,53.1,53.15,53.04,53.07,32088.0,49.2649,49.3113,49.2092,49.2371,32088.0
2020-06-02 11:00:00,53.07,53.12,52.94,52.97,26927.0,49.2371,49.2834,49.1164,49.1443,26927.0
2020-06-02 11:10:00,52.99,53.07,52.89,53.02,37629.0,49.1628,49.2371,49.0701,49.1907,37629.0
2020-06-02 11:20:00,53.05,53.07,52.93,52.98,26722.0,49.2185,49.2371,49.1072,49.1536,26722.0
2020-06-02 11:30:00,52.96,53.04,52.94,52.98,29308.0,49.135,49.2092,49.1164,49.1536,29308.0
2020-06-02 11:40:00,52.98,53.04,52.89,53.02,36280.0,49.1536,49.2092,49.0701,49.1907,36280.0
2020-06-02 11:50:00,53.0,53.09,52.95,53.02,22112.0,49.1721,49.2556,49.1257,49.1907,22112.0
2020-06-02 12:00:00,53.02,53.06,52.98,53.05,18235.0,49.1907,49.2278,49.1536,49.2185,18235.0
2020-06-02 12:10:00,53.05,53.13,53.0,53.02,70407.0,49.2185,49.2927,49.1721,49.1907,70407.0
2020-06-02 12:20:00,53.01,53.07,53.0,53.02,37694.0,49.1814,49.2371,49.1721,49.1907,37694.0
2020-06-02 12:30:00,53.02,53.31,53.01,53.31,28092.0,49.1907,49.4597,49.1814,49.4597,28092.0
2020-06-02 12:40:00,53.32,53.34,53.24,53.26,56825.0,49.469,49.4876,49.3948,49.4133,56825.0
2020-06-02 12:50:00,53.26,53.3,53.19,53.21,16431.0,49.4133,49.4504,49.3484,49.3669,16431.0
2020-06-02 13:00:00,53.21,53.3,53.19,53.27,18798.0,49.3669,49.4504,49.3484,49.4226,18798.0
2020-06-02 13:10:00,53.27,53.34,53.25,53.31,18318.0,49.4226,49.4876,49.4041,49.4597,18318.0
2020-06-02 13:20:00,53.3,53.31,53.22,53.25,15530.0,49.4504,49.4597,49.3762,49.4041,15530.0
2020-06-02 13:30:00,53.26,53.3,53.22,53.26,20188.0,49.4133,49.4504,49.3762,49.4133,20188.0
2020-06-02 13:40:00,53.25,53.26,53.22,53.23,15949.0,49.4041,49.4133,49.3762,49.3855,15949.0
2020-06-02 13:50:00,53.23,53.23,53.17,53.21,14341.0,49.3855,49.3855,49.3298,49.3669,14341.0
2020-06-02 14:00:00,53.22,53.31,53.21,53.24,29255.0,49.3762,49.4597,49.3669,49.3948,29255.0
2020-06-02 14:10:00,53.23,53.29,53.2,53.29,40893.0,49.3855,49.4412,49.3577,49.4412,40893.0
2020-06-02 14:20:00,53.29,53.32,53.21,53.25,33259.0,49.4412,49.469,49.3669,49.4041,33259.0
2020-06-02 14:30:00,53.25,53.26,53.1,53.13,27744.0,49.4041,49.4133,49.2649,49.2927,27744.0
2020-06-02 14:40:00,53.15,53.23,53.15,53.23,20161.0,49.3113,49.3855,49.3113,49.3855,20161.0
2020-06-02 14:50:00,53.24,53.28,53.19,53.19,44248.0,49.3948,49.4319,49.3484,49.3484,44248.0
2020-06-02 15:00:00,53.2,53.24,53.13,53.17,30330.0,49.3577,49.3948,49.2927,49.3298,30330.0
2020-06-02 15:10:00,53.17,53.28,53.14,53.27,76952.0,49.3298,49.4319,49.302,49.4226,76952.0
2020-06-02 15:20:00,53.26,53.39,53.23,53.35,24737.0,49.4133,49.5339,49.3855,49.4968,24737.0
2020-06-02 15:30:00,53.35,53.38,53.25,53.35,30567.0,49.4968,49.5247,49.4041,49.4968,30567.0
2020-06-02 15:40:00,53.36,53.38,53.21,53.32,58061.0,49.5061,49.5247,49.3669,49.469,58061.0
2020-06-02 15:50:00,53.32,53.47,53.24,53.25,377908.0,49.469,49.6082,49.3948,49.4041,377908.0
2020-06-03 09:30:00,53.72,54.67,53.52,54.41,224304.0,49.8401,50.7215,49.6546,50.4803,224304.0
2020-06-03 09:40:00,54.44,54.76,54.44,54.7,103402.0,50.5081,50.805,50.5081,50.7493,103402.0
2020-06-03 09:50:00,54.7,55.14,54.46,54.92,369237.0,50.7493,51.1576,50.5267,50.9534,369237.0
2020-06-03 10:00:00,54.94,55.4,54.91,55.25,198296.0,50.972,51.3988,50.9442,51.2596,198296.0
2020-06-03 10:10:00,55.25,55.37,55.17,55.26,78859.0,51.2596,51.3709,51.1854,51.2689,78859.0
2020-06-03 10:20:00,55.28,55.38,54.8,54.87,272948.0,51.2874,51.3802,50.8421,50.9071,272948.0
2020-06-03 10:30:00,54.88,55.07,54.86,54.89,82995.0,50.9163,51.0926,50.8978,50.9256,82995.0
2020-06-03 10:40:00,54.88,55.16,54.82,55.08,92875.0,50.9163,51.1761,50.8607,51.1019,92875.0
2020-06-03 10:50:00,55.09,55.1,54.9,54.93,57149.0,51.1112,51.1204,50.9349,50.9627,57149.0
2020-06-03 11:00:00,54.95,55.1,54.95,55.04,101475.0,50.9813,51.1204,50.9813,51.0648,101475.0
2020-06-03 11:10:00,55.04,55.04,54.95,54.96,52487.0,51.0648,51.0648,50.9813,50.9906,52487.0
2020-06-03 11:20:00,54.96,55.0,54.84,54.85,38291.0,50.9906,51.0277,50.8792,50.8885,38291.0
2020-06-03 11:30:00,54.85,55.0,54.8,55.0,39406.0,50.8885,51.0277,50.8421,51.0277,39406.0
2020-06-03 11:40:00,54.99,55.0,54.91,54.98,26235.0,51.0184,51.0277,50.9442,51.0091,26235.0
2020-06-03 11:50:00,54.98,55.0,54.85,54.89,36436.0,51.0091,51.0277,50.8885,50.9256,36436.0
2020-06-03 12:00:00,54.88,54.89,54.76,54.76,26935.0,50.9163,50.9256,50.805,50.805,26935.0
2020-06-03 12:10:00,54.77,54.8,54.58,54.62,44863.0,50.8143,50.8421,50.638,50.6751,44863.0
2020-06-03 12:20:00,54.63,54.64,54.5,54.58,40644.0,50.6844,50.6937,50.5638,50.638,40644.0
2020-06-03 12:30:00,54.59,54.66,54.55,54.6,27887.0,50.6473,50.7122,50.6102,50.6566,27887.0
2020-06-03 12:40:00,54.61,54.67,54.61,54.61,15467.0,50.6658,50.7215,50.6658,50.6658,15467.0
2020-06-03 12:50:00,54.61,54.64,54.55,54.6,21572.0,50.6658,50.6937,50.6102,50.6566,21572.0
2020-06-03 13:00:00,54.61,54.65,54.56,54.65,24670.0,50.6658,50.7029,50.6194,50.7029,24670.0
2020-06-03 13:10:00,54.65,54.78,54.64,54.77,18846.0,50.7029,50.8236,50.6937,50.8143,18846.0
2020-06-03 13:20:00,54.78,54.91,54.76,54.87,116441.0,50.8236,50.9442,50.805,50.9071,116441.0
2020-06-03 13:30:00,54.88,54.88,54.65,54.66,65468.0,50.9163,50.9163,50.7029,50.7122,65468.0
2020-06-03 13:40:00,54.66,54.92,54.66,54.85,61242.0,50.7122,50.9534,50.7122,50.8885,61242.0
2020-06-03 13:50:00,54.84,54.85,54.65,54.69,28476.0,50.8792,50.8885,50.7029,50.7401,28476.0
2020-06-03 14:00:00,54.72,54.93,54.72,54.9,26527.0,50.7679,50.9627,50.7679,50.9349,26527.0
2020-06-03 14:10:00,54.9,54.94,54.86,54.91,28693.0,50.9349,50.972,50.8978,50.9442,28693.0
2020-06-03 14:20:00,54.93,54.93,54.83,54.91,27100.0,50.9627,50.9627,50.8699,50.9442,27100.0
2020-06-03 14:30:00,54.9,54.9,54.79,54.88,29898.0,50.9349,50.9349,50.8328,50.9163,29898.0
2020-06-03 14:40:00,54.88,54.91,54.76,54.76,61422.0,50.9163,50.9442,50.805,50.805,61422.0
2020-06-03 14:50:00,54.79,54.83,54.75,54.76,56421.0,50.8328,50.8699,50.7957,50.805,56421.0
2020-06-03 15:00:00,54.76,54.78,54.69,54.76,37248.0,50.805,50.8236,50.7401,50.805,37248.0
2020-06-03 15:10:00,54.77,54.93,54.76,54.92,36347.0,50.8143,50.9627,50.805,50.9534,36347.0
2020-06-03 15:20:00,54.92,55.14,54.87,55.1,137471.0,50.9534,51.1576,50.9071,51.1204,137471.0
2020-06-03 15:30:00,55.1,55.4,55.08,55.35,162629.0,51.1204,51.3988,51.1019,51.3524,162629.0
2020-06-03 15:40:00,55.36,55.39,55.24,55.35,153201.0,51.3617,51.3895,51.2503,51.3524,153201.0
2020-06-03 15:50:00,55.36,55.44,55.24,55.35,438309.0,51.3617,51.4359,51.2503,51.3524,438309.0
2020-06-04 09:30:00,55.06,55.2,54.87,54.97,51283.0,51.0833,51.2132,50.9071,50.9998,51283.0
2020-06-04 09:40:00,54.91,54.91,54.53,54.7,36657.0,50.9442,50.9442,50.5916,50.7493,36657.0
2020-06-04 09:50:00,54.71,55.12,54.67,55.1,41391.0,50.7586,51.139,50.7215,51.1204,41391.0
2020-06-04 10:00:00,55.09,55.27,55.09,55.16,42740.0,51.1112,51.2782,51.1112,51.1761,42740.0
2020-06-04 10:10:00,55.13,55.35,55.03,55.34,36782.0,51.1483,51.3524,51.0555,51.3431,36782.0
2020-06-04 10:20:00,55.34,55.45,55.16,55.42,25974.0,51.3431,51.4452,51.1761,51.4173,25974.0
2020-06-04 10:30:00,55.45,55.56,55.41,55.46,38171.0,51.4452,51.5472,51.4081,51.4544,38171.0
2020-06-04 10:40:00,55.44,55.55,55.33,55.5,36542.0,51.4359,51.5379,51.3338,51.4916,36542.0
2020-06-04 10:50:00,55.49,55.57,55.38,55.51,22985.0,51.4823,51.5565,51.3802,51.5008,22985.0
2020-06-04 11:00:00,55.5,55.52,55.3,55.3,19116.0,51.4916,51.5101,51.306,51.306,19116.0
2020-06-04 11:10:00,55.31,55.41,55.14,55.14,80030.0,51.3153,51.4081,51.1576,51.1576,80030.0
2020-06-04 11:20:00,55.14,55.29,55.1,55.2,41210.0,51.1576,51.2967,51.1204,51.2132,41210.0
2020-06-04 11:30:00,55.23,55.31,55.17,55.21,38923.0,51.2411,51.3153,51.1854,51.2225,38923.0
2020-06-04 11:40:00,55.21,55.22,55.01,55.1,39053.0,51.2225,51.2318,51.0369,51.1204,39053.0
2020-06-04 11:50:00,55.1,55.18,55.08,55.17,25413.0,51.1204,51.1947,51.1019,51.1854,25413.0
2020-06-04 12:00:00,55.17,55.24,55.12,55.23,88713.0,51.1854,51.2503,51.139,51.2411,88713.0
2020-06-04 12:10:00,55.23,55.31,55.14,55.27,23728.0,51.2411,51.3153,51.1576,51.2782,23728.0
2020-06-04 12:20:00,55.25,55.36,55.22,55.32,14573.0,51.2596,51.3617,51.2318,51.3246,14573.0
2020-06-04 12:30:00,55.3,55.3,55.1,55.16,28704.0,51.306,51.306,51.1204,51.1761,28704.0
2020-06-04 12:40:00,55.16,55.17,55.11,55.16,31149.0,51.1761,51.1854,51.1297,51.1761,31149.0
2020-06-04 12:50:00,55.16,55.21,55.13,55.19,30529.0,51.1761,51.2225,51.1483,51.2039,30529.0
2020-06-04 13:00:00,55.19,55.25,55.16,55.21,31605.0,51.2039,51.2596,51.1761,51.2225,31605.0
2020-06-04 13:10:00,55.22,55.25,55.15,55.21,19986.0,51.2318,51.2596,51.1668,51.2225,19986.0
2020-06-04 13:20:00,55.23,55.28,55.15,55.24,44032.0,51.2411,51.2874,51.1668,51.2503,44032.0
2020-06-04 13:30:00,55.24,55.56,55.24,55.53,34169.0,51.2503,51.5472,51.2503,51.5194,34169.0
2020-06-04 13:40:00,55.56,55.68,55.55,55.58,32877.0,51.5472,51.6586,51.5379,51.5658,32877.0
2020-06-04 13:50:00,55.58,55.74,55.56,55.64,30494.0,51.5658,51.7142,51.5472,51.6214,30494.0
2020-06-04 14:00:00,55.63,55.65,55.47,55.48,24130.0,51.6122,51.6307,51.4637,51.473,24130.0
2020-06-04 14:10:00,55.48,55.51,55.42,55.44,42009.0,51.473,51.5008,51.4173,51.4359,42009.0
2020-06-04 14:20:00,55.45,55.55,55.41,55.53,18005.0,51.4452,51.5379,51.4081,51.5194,18005.0
2020-06-04 14:30:00,55.53,55.54,55.31,55.37,22647.0,51.5194,51.5287,51.3153,51.3709,22647.0
2020-06-04 14:40:00,55.34,55.38,55.26,55.38,22068.0,51.3431,51.3802,51.2689,51.3802,22068.0
2020-06-04 14:50:00,55.36,55.45,55.26,55.31,26668.0,51.3617,51.4452,51.2689,51.3153,26668.0
2020-06-04 15:00:00,55.31,55.38,55.2,55.29,35030.0,51.3153,51.3802,51.2132,51.2967,35030.0
2020-06-04 15:10:00,55.3,55.3,55.08,55.18,45481.0,51.306,51.306,51.1019,51.1947,45481.0
2020-06-04 15:20:00,55.2,55.27,55.13,55.25,38044.0,51.2132,51.2782,51.1483,51.2596,38044.0
2020-06-04 15:30:00,55.26,55.49,55.25,55.35,55425.0,51.2689,51.4823,51.2596,51.3524,55425.0
2020-06-04 15:40:00,55.34,55.48,55.27,55.44,59616.0,51.3431,51.473,51.2782,51.4359,59616.0
2020-06-04 15:50:00,55.47,55.62,55.35,55.61,169450.0,51.4637,51.6029,51.3524,51.5936,169450.0
2020-06-05 09:30:00,57.0,58.39,56.55,58.36,223091.0,52.8832,54.1728,52.4657,54.145,223091.0
2020-06-05 09:40:00,58.36,58.47,57.89,58.32,127014.0,54.145,54.247,53.7089,54.1079,127014.0
2020-06-05 09:50:00,58.31,58.37,58.03,58.09,75674.0,54.0986,54.1543,53.8388,53.8945,75674.0
2020-06-05 10:00:00,58.09,58.37,58.07,58.34,78563.0,53.8945,54.1543,53.8759,54.1264,78563.0
2020-06-05 10:10:00,58.35,58.37,58.05,58.18,191371.0,54.1357,54.1543,53.8574,53.978,191371.0
2020-06-05 10:20:00,58.18,58.3,58.12,58.22,56753.0,53.978,54.0893,53.9223,54.0151,56753.0
2020-06-05 10:30:00,58.21,58.33,58.09,58.32,52284.0,54.0058,54.1172,53.8945,54.1079,52284.0
2020-06-05 10:40:00,58.35,58.55,58.28,58.46,52655.0,54.1357,54.3213,54.0708,54.2378,52655.0
2020-06-05 10:50:00,58.44,58.9,58.44,58.9,70525.0,54.2192,54.646,54.2192,54.646,70525.0
2020-06-05 11:00:00,58.89,59.07,58.83,58.99,117760.0,54.6367,54.8037,54.581,54.7295,117760.0
2020-06-05 11:10:00,58.98,59.13,58.87,58.94,70489.0,54.7202,54.8594,54.6182,54.6831,70489.0
2020-06-05 11:20:00,58.94,59.13,58.9,59.06,56386.0,54.6831,54.8594,54.646,54.7944,56386.0
2020-06-05 11:30:00,59.07,59.22,58.92,58.95,42375.0,54.8037,54.9429,54.6645,54.6924,42375.0
2020-06-05 11:40:00,58.93,58.96,58.84,58.95,38719.0,54.6738,54.7017,54.5903,54.6924,38719.0
2020-06-05 11:50:00,58.92,59.09,58.91,59.01,45320.0,54.6645,54.8223,54.6553,54.748,45320.0
2020-06-05 12:00:00,59.01,59.15,58.93,59.11,37912.0,54.748,54.8779,54.6738,54.8408,37912.0
2020-06-05 12:10:00,59.11,59.13,58.86,58.91,41887.0,54.8408,54.8594,54.6089,54.6553,41887.0
2020-06-05 12:20:00,58.93,59.06,58.92,58.98,58860.0,54.6738,54.7944,54.6645,54.7202,58860.0
2020-06-05 12:30:00,58.99,59.11,58.97,59.04,64534.0,54.7295,54.8408,54.7109,54.7759,64534.0
2020-06-05 12:40:00,59.04,59.08,58.93,58.93,82577.0,54.7759,54.813,54.6738,54.6738,82577.0
2020-06-05 12:50:00,58.94,58.94,58.76,58.8,46349.0,54.6831,54.6831,54.5161,54.5532,46349.0
2020-06-05 13:00:00,58.8,58.85,58.7,58.76,32597.0,54.5532,54.5996,54.4604,54.5161,32597.0
2020-06-05 13:10:00,58.74,58.78,58.67,58.76,24132.0,54.4975,54.5347,54.4326,54.5161,24132.0
2020-06-05 13:20:00,58.76,58.89,58.73,58.76,65426.0,54.5161,54.6367,54.4883,54.5161,65426.0
2020-06-05 13:30:00,58.77,58.77,58.53,58.53,134711.0,54.5254,54.5254,54.3027,54.3027,134711.0
2020-06-05 13:40:00,58.52,58.6,58.5,58.55,24966.0,54.2934,54.3677,54.2749,54.3213,24966.0
2020-06-05 13:50:00,58.54,58.59,58.42,58.59,52560.0,54.312,54.3584,54.2007,54.3584,52560.0
2020-06-05 14:00:00,58.58,58.69,58.52,58.54,89112.0,54.3491,54.4512,54.2934,54.312,89112.0
2020-06-05 14:10:00,58.55,58.59,58.49,58.55,34319.0,54.3213,54.3584,54.2656,54.3213,34319.0
2020-06-05 14:20:00,58.55,58.56,58.33,58.42,116884.0,54.3213,54.3305,54.1172,54.2007,116884.0
2020-06-05 14:30:00,58.44,58.47,58.23,58.42,25965.0,54.2192,54.247,54.0244,54.2007,25965.0
2020-06-05 14:40:00,58.45,58.5,58.34,58.34,22880.0,54.2285,54.2749,54.1264,54.1264,22880.0
2020-06-05 14:50:00,58.35,58.4,58.18,58.2,36725.0,54.1357,54.1821,53.978,53.9965,36725.0
2020-06-05 15:00:00,58.2,58.25,58.09,58.14,30811.0,53.9965,54.0429,53.8945,53.9409,30811.0
2020-06-05 15:10:00,58.12,58.17,58.0,58.11,47272.0,53.9223,53.9687,53.811,53.913,47272.0
2020-06-05 15:20:00,58.11,58.21,58.01,58.19,68459.0,53.913,54.0058,53.8203,53.9873,68459.0
2020-06-05 15:30:00,58.18,58.18,57.96,58.01,83473.0,53.978,53.978,53.7739,53.8203,83473.0
2020-06-05 15:40:00,58.0,58.04,57.83,57.83,145458.0,53.811,53.8481,53.6533,53.6533,145458.0
2020-06-05 15:50:00,57.84,57.93,57.73,57.77,460471.0,53.6625,53.746,53.5605,53.5976,460471.0
2020-06-08 09:30:00,58.09,58.62,58.09,58.45,141798.0,53.8945,54.3862,53.8945,54.2285,141798.0
2020-06-08 09:40:00,58.45,58.67,58.34,58.62,40675.0,54.2285,54.4326,54.1264,54.3862,40675.0
2020-06-08 09:50:00,58.61,58.81,58.47,58.8,41821.0,54.3769,54.5625,54.247,54.5532,41821.0
2020-06-08 10:00:00,58.8,58.83,58.45,58.47,36954.0,54.5532,54.581,54.2285,54.247,36954.0
2020-06-08 10:10:00,58.48,58.54,58.34,58.4,44091.0,54.2563,54.312,54.1264,54.1821,44091.0
2020-06-08 10:20:00,58.4,58.59,58.24,58.27,24770.0,54.1821,54.3584,54.0337,54.0615,24770.0
2020-06-08 10:30:00,58.29,58.37,58.14,58.21,22465.0,54.08,54.1543,53.9409,54.0058,22465.0
2020-06-08 10:40:00,58.23,58.55,58.23,58.54,37642.0,54.0244,54.3213,54.0244,54.312,37642.0
2020-06-08 10:50:00,58.52,58.7,58.52,58.63,35564.0,54.2934,54.4604,54.2934,54.3955,35564.0
2020-06-08 11:00:00,58.63,58.68,58.57,58.65,36531.0,54.3955,54.4419,54.3398,54.414,36531.0
2020-06-08 11:10:00,58.65,58.8,58.64,58.7,32280.0,54.414,54.5532,54.4048,54.4604,32280.0
2020-06-08 11:20:00,58.68,58.7,58.6,58.64,28540.0,54.4419,54.4604,54.3677,54.4048,28540.0
2020-06-08 11:30:00,58.62,58.65,58.42,58.43,38629.0,54.3862,54.414,54.2007,54.2099,38629.0
2020-06-08 11:40:00,58.44,58.59,58.43,58.59,24930.0,54.2192,54.3584,54.2099,54.3584,24930.0
2020-06-08 11:50:00,58.58,58.62,58.43,58.46,32708.0,54.3491,54.3862,54.2099,54.2378,32708.0
2020-06-08 12:00:00,58.45,58.47,58.36,58.46,30136.0,54.2285,54.247,54.145,54.2378,30136.0
2020-06-08 12:10:00,58.46,58.47,58.33,58.4,23170.0,54.2378,54.247,54.1172,54.1821,23170.0
2020-06-08 12:20:00,58.4,58.42,58.27,58.32,18936.0,54.1821,54.2007,54.0615,54.1079,18936.0
2020-06-08 12:30:00,58.33,58.46,58.32,58.43,17971.0,54.1172,54.2378,54.1079,54.2099,17971.0
2020-06-08 12:40:00,58.42,58.46,58.32,58.37,16706.0,54.2007,54.2378,54.1079,54.1543,16706.0
2020-06-08 12:50:00,58.38,58.46,58.34,58.44,26813.0,54.1635,54.2378,54.1264,54.2192,26813.0
2020-06-08 13:00:00,58.44,58.48,58.4,58.46,22355.0,54.2192,54.2563,54.1821,54.2378,22355.0
2020-06-08 13:10:00,58.44,58.47,58.41,58.46,47920.0,54.2192,54.247,54.1914,54.2378,47920.0
2020-06-08 13:20:00,58.46,58.74,58.46,58.68,31882.0,54.2378,54.4975,54.2378,54.4419,31882.0
2020-06-08 13:30:00,58.69,58.9,58.6,58.88,25633.0,54.4512,54.646,54.3677,54.6274,25633.0
2020-06-08 13:40:00,58.88,58.92,58.81,58.83,21360.0,54.6274,54.6645,54.5625,54.581,21360.0
2020-06-08 13:50:00,58.83,58.88,58.77,58.8,17293.0,54.581,54.6274,54.5254,54.5532,17293.0
2020-06-08 14:00:00,58.81,58.84,58.68,58.7,27422.0,54.5625,54.5903,54.4419,54.4604,27422.0
2020-06-08 14:10:00,58.72,58.72,58.5,58.51,31340.0,54.479,54.479,54.2749,54.2842,31340.0
2020-06-08 14:20:00,58.51,58.66,58.49,58.66,23349.0,54.2842,54.4233,54.2656,54.4233,23349.0
2020-06-08 14:30:00,58.67,58.7,58.52,58.66,25290.0,54.4326,54.4604,54.2934,54.4233,25290.0
2020-06-08 14:40:00,58.67,58.68,58.54,58.57,48398.0,54.4326,54.4419,54.312,54.3398,48398.0
2020-06-08 14:50:00,58.55,58.58,58.45,58.47,33412.0,54.3213,54.3491,54.2285,54.247,33412.0
2020-06-08 15:00:00,58.46,58.46,58.28,58.3,42897.0,54.2378,54.2378,54.0708,54.0893,42897.0
2020-06-08 15:10:00,58.3,58.34,58.22,58.34,40966.0,54.0893,54.1264,54.0151,54.1264,40966.0
2020-06-08 15:20:00,58.33,58.4,58.3,58.31,39738.0,54.1172,54.1821,54.0893,54.0986,39738.0
2020-06-08 15:30:00,58.31,58.51,58.31,58.39,90951.0,54.0986,54.2842,54.0986,54.1728,90951.0
2020-06-08 15:40:00,58.39,58.55,58.38,58.55,92349.0,54.1728,54.3213,54.1635,54.3213,92349.0
2020-06-08 15:50:00,58.55,58.63,58.46,58.57,219367.0,54.3213,54.3955,54.2378,54.3398,219367.0
2020-06-09 09:30:00,58.0,58.0,57.3,57.32,68109.0,53.811,53.811,53.1615,53.1801,68109.0
2020-06-09 09:40:00,57.33,57.43,56.95,56.95,35354.0,53.1894,53.2822,52.8368,52.8368,35354.0
2020-06-09 09:50:00,56.96,56.97,56.68,56.75,35880.0,52.8461,52.8554,52.5863,52.6513,35880.0
2020-06-09 10:00:00,56.76,56.97,56.74,56.9,63038.0,52.6605,52.8554,52.642,52.7904,63038.0
2020-06-09 10:10:00,56.9,57.03,56.8,57.03,26317.0,52.7904,52.911,52.6977,52.911,26317.0
2020-06-09 10:20:00,57.02,57.02,56.81,56.84,25154.0,52.9018,52.9018,52.7069,52.7348,25154.0
2020-06-09 10:30:00,56.85,56.87,56.74,56.79,19096.0,52.744,52.7626,52.642,52.6884,19096.0
2020-06-09 10:40:00,56.79,56.97,56.71,56.92,23165.0,52.6884,52.8554,52.6142,52.809,23165.0
2020-06-09 10:50:00,56.91,57.16,56.91,56.97,89650.0,52.7997,53.0317,52.7997,52.8554,89650.0
2020-06-09 11:00:00,56.97,57.17,56.91,57.12,41727.0,52.8554,53.0409,52.7997,52.9945,41727.0
2020-06-09 11:10:00,57.13,57.14,57.02,57.07,29489.0,53.0038,53.0131,52.9018,52.9482,29489.0
2020-06-09 11:20:00,57.08,57.11,56.87,56.96,29572.0,52.9574,52.9853,52.7626,52.8461,29572.0
2020-06-09 11:30:00,56.96,57.07,56.89,56.95,74783.0,52.8461,52.9482,52.7812,52.8368,74783.0
2020-06-09 11:40:00,56.94,56.97,56.84,56.88,60444.0,52.8275,52.8554,52.7348,52.7719,60444.0
2020-06-09 11:50:00,56.88,57.04,56.85,56.92,37926.0,52.7719,52.9203,52.744,52.809,37926.0
2020-06-09 12:00:00,56.92,56.93,56.82,56.85,34329.0,52.809,52.8183,52.7162,52.744,34329.0
2020-06-09 12:10:00,56.86,56.87,56.77,56.78,18757.0,52.7533,52.7626,52.6698,52.6791,18757.0
2020-06-09 12:20:00,56.78,56.8,56.64,56.66,17381.0,52.6791,52.6977,52.5492,52.5678,17381.0
2020-06-09 12:30:00,56.68,56.86,56.67,56.86,25094.0,52.5863,52.7533,52.577,52.7533,25094.0
2020-06-09 12:40:00,56.87,56.92,56.84,56.9,13859.0,52.7626,52.809,52.7348,52.7904,13859.0
2020-06-09 12:50:00,56.9,57.0,56.86,56.98,19353.0,52.7904,52.8832,52.7533,52.8647,19353.0
2020-06-09 13:00:00,56.97,56.98,56.89,56.94,20535.0,52.8554,52.8647,52.7812,52.8275,20535.0
2020-06-09 13:10:00,56.95,57.05,56.94,57.03,20108.0,52.8368,52.9296,52.8275,52.911,20108.0
2020-06-09 13:20:00,57.04,57.24,57.03,57.23,17674.0,52.9203,53.1059,52.911,53.0966,17674.0
2020-06-09 13:30:00,57.23,57.31,57.21,57.21,24813.0,53.0966,53.1708,53.078,53.078,24813.0
2020-06-09 13:40:00,57.22,57.36,57.22,57.36,14653.0,53.0873,53.2172,53.0873,53.2172,14653.0
2020-06-09 13:50:00,57.36,57.37,57.25,57.32,18340.0,53.2172,53.2265,53.1152,53.1801,18340.0
2020-06-09 14:00:00,57.31,57.35,57.15,57.23,21440.0,53.1708,53.2079,53.0224,53.0966,21440.0
2020-06-09 14:10:00,57.23,57.32,57.17,57.18,20506.0,53.0966,53.1801,53.0409,53.0502,20506.0
2020-06-09 14:20:00,57.17,57.22,57.13,57.16,21072.0,53.0409,53.0873,53.0038,53.0317,21072.0
2020-06-09 14:30:00,57.16,57.28,57.16,57.28,16584.0,53.0317,53.143,53.0317,53.143,16584.0
2020-06-09 14:40:00,57.27,57.48,57.26,57.46,23844.0,53.1337,53.3285,53.1244,53.31,23844.0
2020-06-09 14:50:00,57.47,57.49,57.35,57.42,23872.0,53.3193,53.3378,53.2079,53.2729,23872.0
2020-06-09 15:00:00,57.44,57.47,57.33,57.47,22042.0,53.2914,53.3193,53.1894,53.3193,22042.0
2020-06-09 15:10:00,57.47,57.69,57.43,57.63,35685.0,53.3193,53.5234,53.2822,53.4677,35685.0
2020-06-09 15:20:00,57.62,57.7,57.59,57.67,30223.0,53.4584,53.5327,53.4306,53.5048,30223.0
2020-06-09 15:30:00,57.66,57.66,57.42,57.52,36533.0,53.4955,53.4955,53.2729,53.3657,36533.0
2020-06-09 15:40:00,57.53,57.57,57.35,57.42,56969.0,53.3749,53.412,53.2079,53.2729,56969.0
2020-06-09 15:50:00,57.39,57.41,57.19,57.21,241599.0,53.245,53.2636,53.0595,53.078,241599.0
2020-06-10 09:30:00,57.86,57.86,56.68,57.1,187080.0,53.6811,53.6811,52.5863,52.976,187080.0
2020-06-10 09:40:00,57.08,57.39,57.0,57.19,83561.0,52.9574,53.245,52.8832,53.0595,83561.0
2020-06-10 09:50:00,57.19,57.34,57.0,57.34,52927.0,53.0595,53.1987,52.8832,53.1987,52927.0
2020-06-10 10:00:00,57.32,57.39,57.15,57.3,38046.0,53.1801,53.245,53.0224,53.1615,38046.0
2020-06-10 10:10:00,57.28,57.28,57.05,57.09,108672.0,53.143,53.143,52.9296,52.9667,108672.0
2020-06-10 10:20:00,57.08,57.29,56.96,57.18,53035.0,52.9574,53.1523,52.8461,53.0502,53035.0
2020-06-10 10:30:00,57.15,57.51,56.99,57.51,31655.0,53.0224,53.3564,52.8739,53.3564,31655.0
2020-06-10 10:40:00,57.48,57.55,57.35,57.37,33154.0,53.3285,53.3935,53.2079,53.2265,33154.0
2020-06-10 10:50:00,57.38,57.45,57.14,57.31,58929.0,53.2358,53.3007,53.0131,53.1708,58929.0
2020-06-10 11:00:00,57.3,57.56,57.3,57.43,38543.0,53.1615,53.4028,53.1615,53.2822,38543.0
2020-06-10 11:10:00,57.43,57.54,57.27,57.42,28157.0,53.2822,53.3842,53.1337,53.2729,28157.0
2020-06-10 11:20:00,57.41,57.47,57.37,57.4,21309.0,53.2636,53.3193,53.2265,53.2543,21309.0
2020-06-10 11:30:00,57.42,57.49,57.18,57.49,27063.0,53.2729,53.3378,53.0502,53.3378,27063.0
2020-06-10 11:40:00,57.49,57.54,57.37,57.41,27589.0,53.3378,53.3842,53.2265,53.2636,27589.0
2020-06-10 11:50:00,57.42,57.53,57.39,57.48,22404.0,53.2729,53.3749,53.245,53.3285,22404.0
2020-06-10 12:00:00,57.49,57.68,57.45,57.6,29635.0,53.3378,53.5141,53.3007,53.4399,29635.0
2020-06-10 12:10:00,57.61,57.82,57.61,57.81,31140.0,53.4492,53.644,53.4492,53.6347,31140.0
2020-06-10 12:20:00,57.8,57.88,57.75,57.78,22389.0,53.6254,53.6997,53.579,53.6069,22389.0
2020-06-10 12:30:00,57.76,57.81,57.62,57.65,35355.0,53.5883,53.6347,53.4584,53.4863,35355.0
2020-06-10 12:40:00,57.63,57.73,57.62,57.67,21628.0,53.4677,53.5605,53.4584,53.5048,21628.0
2020-06-10 12:50:00,57.67,57.79,57.67,57.72,20065.0,53.5048,53.6162,53.5048,53.5512,20065.0
2020-06-10 13:00:00,57.7,57.87,57.67,57.86,29984.0,53.5327,53.6904,53.5048,53.6811,29984.0
2020-06-10 13:10:00,57.87,57.91,57.83,57.9,24718.0,53.6904,53.7275,53.6533,53.7182,24718.0
2020-06-10 13:20:00,57.91,57.91,57.76,57.78,30197.0,53.7275,53.7275,53.5883,53.6069,30197.0
2020-06-10 13:30:00,57.77,57.83,57.75,57.77,22195.0,53.5976,53.6533,53.579,53.5976,22195.0
2020-06-10 13:40:00,57.77,57.82,57.7,57.81,22499.0,53.5976,53.644,53.5327,53.6347,22499.0
2020-06-10 13:50:00,57.79,57.88,57.77,57.84,23918.0,53.6162,53.6997,53.5976,53.6625,23918.0
2020-06-10 14:00:00,57.85,58.25,57.67,58.12,45209.0,53.6718,54.0429,53.5048,53.9223,45209.0
2020-06-10 14:10:00,58.15,58.39,58.15,58.31,35316.0,53.9502,54.1728,53.9502,54.0986,35316.0
2020-06-10 14:20:00,58.3,58.32,58.18,58.21,29321.0,54.0893,54.1079,53.978,54.0058,29321.0
2020-06-10 14:30:00,58.21,58.22,57.92,57.92,41390.0,54.0058,54.0151,53.7368,53.7368,41390.0
2020-06-10 14:40:00,57.92,58.05,57.69,57.78,53663.0,53.7368,53.8574,53.5234,53.6069,53663.0
2020-06-10 14:50:00,57.79,57.83,57.57,57.77,38743.0,53.6162,53.6533,53.412,53.5976,38743.0
2020-06-10 15:00:00,57.77,57.91,57.55,57.87,70588.0,53.5976,53.7275,53.3935,53.6904,70588.0
2020-06-10 15:10:00,57.85,57.96,57.8,57.92,49984.0,53.6718,53.7739,53.6254,53.7368,49984.0
2020-06-10 15:20:00,57.9,58.09,57.68,58.06,75647.0,53.7182,53.8945,53.5141,53.8667,75647.0
2020-06-10 15:30:00,58.07,58.1,57.91,58.07,61690.0,53.8759,53.9038,53.7275,53.8759,61690.0
2020-06-10 15:40:00,58.05,58.06,57.65,57.73,66337.0,53.8574,53.8667,53.4863,53.5605,66337.0
2020-06-10 15:50:00,57.69,57.84,57.5,57.51,244548.0,53.5234,53.6625,53.3471,53.3564,244548.0
2020-06-11 09:30:00,56.08,56.23,55.31,55.67,140560.0,52.0297,52.1688,51.3153,51.6493,140560.0
2020-06-11 09:40:00,55.72,55.83,55.46,55.62,76470.0,51.6957,51.7977,51.4544,51.6029,76470.0
2020-06-11 09:50:00,55.62,55.65,55.26,55.26,58945.0,51.6029,51.6307,51.2689,51.2689,58945.0
2020-06-11 10:00:00,55.28,55.36,54.82,54.93,35552.0,51.2874,51.3617,50.8607,50.9627,35552.0
2020-06-11 10:10:00,54.91,55.32,54.88,55.26,55009.0,50.9442,51.3246,50.9163,51.2689,55009.0
2020-06-11 10:20:00,55.26,55.4,55.13,55.13,65694.0,51.2689,51.3988,51.1483,51.1483,65694.0
2020-06-11 10:30:00,55.13,55.31,55.08,55.17,70101.0,51.1483,51.3153,51.1019,51.1854,70101.0
2020-06-11 10:40:00,55.16,55.17,54.82,54.83,25718.0,51.1761,51.1854,50.8607,50.8699,25718.0
2020-06-11 10:50:00,54.78,54.88,54.72,54.81,37737.0,50.8236,50.9163,50.7679,50.8514,37737.0
2020-06-11 11:00:00,54.81,54.93,54.62,54.87,78761.0,50.8514,50.9627,50.6751,50.9071,78761.0
2020-06-11 11:10:00,54.88,54.89,54.69,54.89,39284.0,50.9163,50.9256,50.7401,50.9256,39284.0
2020-06-11 11:20:00,54.89,54.92,54.71,54.72,37591.0,50.9256,50.9534,50.7586,50.7679,37591.0
2020-06-11 11:30:00,54.73,54.81,54.64,54.66,30211.0,50.7772,50.8514,50.6937,50.7122,30211.0
2020-06-11 11:40:00,54.64,54.67,54.45,54.53,35274.0,50.6937,50.7215,50.5174,50.5916,35274.0
2020-06-11 11:50:00,54.5,54.61,54.46,54.6,29232.0,50.5638,50.6658,50.5267,50.6566,29232.0
2020-06-11 12:00:00,54.6,54.6,54.38,54.38,52683.0,50.6566,50.6566,50.4524,50.4524,52683.0
2020-06-11 12:10:00,54.41,54.44,54.14,54.16,45491.0,50.4803,50.5081,50.2298,50.2483,45491.0
2020-06-11 12:20:00,54.19,54.33,54.04,54.11,62711.0,50.2762,50.4061,50.137,50.2019,62711.0
2020-06-11 12:30:00,54.11,54.38,54.1,54.26,22202.0,50.2019,50.4524,50.1927,50.3411,22202.0
2020-06-11 12:40:00,54.28,54.3,54.06,54.09,28131.0,50.3597,50.3782,50.1556,50.1834,28131.0
2020-06-11 12:50:00,54.09,54.11,53.9,53.98,35111.0,50.1834,50.2019,50.0071,50.0813,35111.0
2020-06-11 13:00:00,53.99,54.2,53.96,54.11,27917.0,50.0906,50.2854,50.0628,50.2019,27917.0
2020-06-11 13:10:00,54.08,54.3,54.02,54.23,25988.0,50.1741,50.3782,50.1184,50.3133,25988.0
2020-06-11 13:20:00,54.27,54.4,54.21,54.21,33888.0,50.3504,50.471,50.2947,50.2947,33888.0
2020-06-11 13:30:00,54.22,54.29,54.06,54.06,26801.0,50.304,50.3689,50.1556,50.1556,26801.0
2020-06-11 13:40:00,54.08,54.11,53.94,54.05,23124.0,50.1741,50.2019,50.0442,50.1463,23124.0
2020-06-11 13:50:00,54.05,54.26,54.01,54.24,34477.0,50.1463,50.3411,50.1092,50.3226,34477.0
2020-06-11 14:00:00,54.23,54.24,54.04,54.14,46729.0,50.3133,50.3226,50.137,50.2298,46729.0
2020-06-11 14:10:00,54.15,54.18,53.96,53.97,33324.0,50.2391,50.2669,50.0628,50.0721,33324.0
2020-06-11 14:20:00,53.96,54.19,53.95,54.12,35419.0,50.0628,50.2762,50.0535,50.2112,35419.0
2020-06-11 14:30:00,54.14,54.14,53.89,53.94,52896.0,50.2298,50.2298,49.9978,50.0442,52896.0
2020-06-11 14:40:00,53.96,53.98,53.81,53.83,41966.0,50.0628,50.0813,49.9236,49.9422,41966.0
2020-06-11 14:50:00,53.85,53.87,53.67,53.71,39423.0,49.9607,49.9793,49.7937,49.8308,39423.0
2020-06-11 15:00:00,53.73,54.0,53.66,53.97,65838.0,49.8494,50.0999,49.7844,50.0721,65838.0
2020-06-11 15:10:00,53.95,54.06,53.81,53.91,67811.0,50.0535,50.1556,49.9236,50.0164,67811.0
2020-06-11 15:20:00,53.93,53.94,53.69,53.76,72176.0,50.0349,50.0442,49.8123,49.8772,72176.0
2020-06-11 15:30:00,53.73,53.81,53.62,53.71,83926.0,49.8494,49.9236,49.7473,49.8308,83926.0
2020-06-11 15:40:00,53.7,54.05,53.69,53.88,148337.0,49.8216,50.1463,49.8123,49.9886,148337.0
2020-06-11 15:50:00,53.88,53.88,53.64,53.66,309344.0,49.9886,49.9886,49.7659,49.7844,309344.0
2020-06-12 09:30:00,54.16,55.28,54.16,55.23,99194.0,50.2483,51.2874,50.2483,51.2411,99194.0
2020-06-12 09:40:00,55.25,55.47,54.92,54.93,61398.0,51.2596,51.4637,50.9534,50.9627,61398.0
2020-06-12 09:50:00,54.97,55.2,54.81,54.89,39941.0,50.9998,51.2132,50.8514,50.9256,39941.0
2020-06-12 10:00:00,54.92,55.45,54.92,55.25,82546.0,50.9534,51.4452,50.9534,51.2596,82546.0
2020-06-12 10:10:00,55.26,55.3,54.83,54.84,30375.0,51.2689,51.306,50.8699,50.8792,30375.0
2020-06-12 10:20:00,54.86,55.01,54.79,54.79,37507.0,50.8978,51.0369,50.8328,50.8328,37507.0
2020-06-12 10:30:00,54.8,54.9,54.42,54.42,24889.0,50.8421,50.9349,50.4896,50.4896,24889.0
2020-06-12 10:40:00,54.49,54.7,54.44,54.54,39603.0,50.5545,50.7493,50.5081,50.6009,39603.0
2020-06-12 10:50:00,54.56,54.56,53.97,53.97,39519.0,50.6194,50.6194,50.0721,50.0721,39519.0
2020-06-12 11:00:00,53.99,54.3,53.69,54.3,28594.0,50.0906,50.3782,49.8123,50.3782,28594.0
2020-06-12 11:10:00,54.29,54.32,53.87,53.87,41596.0,50.3689,50.3968,49.9793,49.9793,41596.0
2020-06-12 11:20:00,53.87,54.24,53.67,54.16,34045.0,49.9793,50.3226,49.7937,50.2483,34045.0
2020-06-12 11:30:00,54.2,54.73,54.1,54.64,26583.0,50.2854,50.7772,50.1927,50.6937,26583.0
2020-06-12 11:40:00,54.68,54.74,54.44,54.65,23898.0,50.7308,50.7864,50.5081,50.7029,23898.0
2020-06-12 11:50:00,54.62,54.84,54.38,54.8,47788.0,50.6751,50.8792,50.4524,50.8421,47788.0
2020-06-12 12:00:00,54.8,55.0,54.66,54.93,28184.0,50.8421,51.0277,50.7122,50.9627,28184.0
2020-06-12 12:10:00,54.92,54.94,54.81,54.84,30930.0,50.9534,50.972,50.8514,50.8792,30930.0
2020-06-12 12:20:00,54.86,54.95,54.58,54.69,20832.0,50.8978,50.9813,50.638,50.7401,20832.0
2020-06-12 12:30:00,54.68,54.68,54.32,54.46,27765.0,50.7308,50.7308,50.3968,50.5267,27765.0
2020-06-12 12:40:00,54.51,54.67,54.38,54.4,15129.0,50.5731,50.7215,50.4524,50.471,15129.0
2020-06-12 12:50:00,54.45,54.69,54.44,54.66,16088.0,50.5174,50.7401,50.5081,50.7122,16088.0
2020-06-12 13:00:00,54.65,54.66,54.31,54.39,16338.0,50.7029,50.7122,50.3875,50.4617,16338.0
2020-06-12 13:10:00,54.38,54.39,54.2,54.26,12049.0,50.4524,50.4617,50.2854,50.3411,12049.0
2020-06-12 13:20:00,54.25,54.39,54.11,54.23,19897.0,50.3318,50.4617,50.2019,50.3133,19897.0
2020-06-12 13:30:00,54.22,54.27,53.86,53.96,18502.0,50.304,50.3504,49.97,50.0628,18502.0
2020-06-12 13:40:00,53.95,54.13,53.65,53.69,26023.0,50.0535,50.2205,49.7752,49.8123,26023.0
2020-06-12 13:50:00,53.73,53.91,53.48,53.61,25709.0,49.8494,50.0164,49.6174,49.7381,25709.0
2020-06-12 14:00:00,53.63,53.89,53.52,53.67,36270.0,49.7566,49.9978,49.6546,49.7937,36270.0
2020-06-12 14:10:00,53.7,54.14,53.7,53.84,30009.0,49.8216,50.2298,49.8216,49.9514,30009.0
2020-06-12 14:20:00,53.85,54.09,53.78,54.02,14871.0,49.9607,50.1834,49.8958,50.1184,14871.0
2020-06-12 14:30:00,54.04,54.31,54.02,54.05,24670.0,50.137,50.3875,50.1184,50.1463,24670.0
2020-06-12 14:40:00,54.07,54.16,53.8,53.98,61581.0,50.1648,50.2483,49.9143,50.0813,61581.0
2020-06-12 14:50:00,54.02,54.21,53.94,54.19,20465.0,50.1184,50.2947,50.0442,50.2762,20465.0
2020-06-12 15:00:00,54.2,54.59,54.2,54.44,26666.0,50.2854,50.6473,50.2854,50.5081,26666.0
2020-06-12 15:10:00,54.43,54.59,54.26,54.38,22453.0,50.4988,50.6473,50.3411,50.4524,22453.0
2020-06-12 15:20:00,54.37,54.4,54.03,54.15,26869.0,50.4432,50.471,50.1277,50.2391,26869.0
2020-06-12 15:30:00,54.17,54.4,54.09,54.36,38267.0,50.2576,50.471,50.1834,50.4339,38267.0
2020-06-12 15:40:00,54.38,54.72,54.31,54.72,51180.0,50.4524,50.7679,50.3875,50.7679,51180.0
2020-06-12 15:50:00,54.73,54.93,54.65,54.81,235046.0,50.7772,50.9627,50.7029,50.8514,235046.0
2020-06-15 09:30:00,52.59,53.27,52.5,53.03,141331.0,48.7917,49.4226,48.7082,49.1999,141331.0
2020-06-15 09:40:00,53.0,53.09,52.8,52.91,54148.0,49.1721,49.2556,48.9866,49.0886,54148.0
2020-06-15 09:50:00,52.9,53.27,52.83,53.17,64673.0,49.0793,49.4226,49.0144,49.3298,64673.0
2020-06-15 10:00:00,53.34,53.45,53.08,53.2,26866.0,49.4876,49.5896,49.2463,49.3577,26866.0
2020-06-15 10:10:00,53.18,53.48,53.1,53.38,24271.0,49.3391,49.6174,49.2649,49.5247,24271.0
2020-06-15 10:20:00,53.37,53.4,53.18,53.18,29233.0,49.5154,49.5432,49.3391,49.3391,29233.0
2020-06-15 10:30:00,53.18,53.34,53.13,53.17,25254.0,49.3391,49.4876,49.2927,49.3298,25254.0
2020-06-15 10:40:00,53.16,53.59,53.04,53.49,46911.0,49.3206,49.7195,49.2092,49.6267,46911.0
2020-06-15 10:50:00,53.47,53.7,53.43,53.61,43191.0,49.6082,49.8216,49.5711,49.7381,43191.0
2020-06-15 11:00:00,53.62,53.98,53.56,53.95,34225.0,49.7473,50.0813,49.6917,50.0535,34225.0
2020-06-15 11:10:00,53.92,54.02,53.8,53.87,56228.0,50.0257,50.1184,49.9143,49.9793,56228.0
2020-06-15 11:20:00,53.88,54.02,53.73,53.81,62048.0,49.9886,50.1184,49.8494,49.9236,62048.0
2020-06-15 11:30:00,53.78,53.96,53.74,53.92,54061.0,49.8958,50.0628,49.8587,50.0257,54061.0
2020-06-15 11:40:00,53.92,53.95,53.6,53.71,42632.0,50.0257,50.0535,49.7288,49.8308,42632.0
2020-06-15 11:50:00,53.7,53.84,53.59,53.64,69039.0,49.8216,49.9514,49.7195,49.7659,69039.0
2020-06-15 12:00:00,53.63,53.97,53.56,53.95,43973.0,49.7566,50.0721,49.6917,50.0535,43973.0
2020-06-15 12:10:00,53.92,54.04,53.9,54.0,35408.0,50.0257,50.137,50.0071,50.0999,35408.0
2020-06-15 12:20:00,53.98,54.17,53.96,54.13,22600.0,50.0813,50.2576,50.0628,50.2205,22600.0
2020-06-15 12:30:00,54.13,54.26,54.04,54.24,27569.0,50.2205,50.3411,50.137,50.3226,27569.0
2020-06-15 12:40:00,54.25,54.4,54.21,54.29,22100.0,50.3318,50.471,50.2947,50.3689,22100.0
2020-06-15 12:50:00,54.3,54.42,54.28,54.4,15083.0,50.3782,50.4896,50.3597,50.471,15083.0
2020-06-15 13:00:00,54.41,54.64,54.38,54.64,28192.0,50.4803,50.6937,50.4524,50.6937,28192.0
2020-06-15 13:10:00,54.66,54.71,54.57,54.62,52475.0,50.7122,50.7586,50.6287,50.6751,52475.0
2020-06-15 13:20:00,54.62,54.67,54.41,54.43,30640.0,50.6751,50.7215,50.4803,50.4988,30640.0
2020-06-15 13:30:00,54.43,54.45,54.28,54.31,14440.0,50.4988,50.5174,50.3597,50.3875,14440.0
2020-06-15 13:40:00,54.32,54.34,54.05,54.05,12471.0,50.3968,50.4153,50.1463,50.1463,12471.0
2020-06-15 13:50:00,54.04,54.33,54.04,54.17,26941.0,50.137,50.4061,50.137,50.2576,26941.0
2020-06-15 14:00:00,54.18,54.9,54.18,54.8,34877.0,50.2669,50.9349,50.2669,50.8421,34877.0
2020-06-15 14:10:00,54.83,55.1,54.73,55.09,28579.0,50.8699,51.1204,50.7772,51.1112,28579.0
2020-06-15 14:20:00,55.07,55.1,54.91,54.97,17916.0,51.0926,51.1204,50.9442,50.9998,17916.0
2020-06-15 14:30:00,55.0,55.09,54.74,54.84,27821.0,51.0277,51.1112,50.7864,50.8792,27821.0
2020-06-15 14:40:00,54.86,54.89,54.73,54.86,32228.0,50.8978,50.9256,50.7772,50.8978,32228.0
2020-06-15 14:50:00,54.87,54.92,54.65,54.7,18191.0,50.9071,50.9534,50.7029,50.7493,18191.0
2020-06-15 15:00:00,54.69,54.94,54.69,54.77,24427.0,50.7401,50.972,50.7401,50.8143,24427.0
2020-06-15 15:10:00,54.78,54.85,54.69,54.72,37572.0,50.8236,50.8885,50.7401,50.7679,37572.0
2020-06-15 15:20:00,54.72,54.76,54.51,54.52,40559.0,50.7679,50.805,50.5731,50.5823,40559.0
2020-06-15 15:30:00,54.51,54.57,54.25,54.39,73018.0,50.5731,50.6287,50.3318,50.4617,73018.0
2020-06-15 15:40:00,54.37,54.5,54.31,54.41,82381.0,50.4432,50.5638,50.3875,50.4803,82381.0
2020-06-15 15:50:00,54.4,54.74,54.32,54.71,226621.0,50.471,50.7864,50.3968,50.7586,226621.0
2020-06-16 09:30:00,56.2,56.85,56.02,56.8,119529.0,52.141,52.744,51.974,52.6977,119529.0
2020-06-16 09:40:00,56.83,56.98,56.65,56.65,53434.0,52.7255,52.8647,52.5585,52.5585,53434.0
2020-06-16 09:50:00,56.67,56.75,56.55,56.58,42778.0,52.577,52.6513,52.4657,52.4935,42778.0
2020-06-16 10:00:00,56.6,56.99,56.48,56.79,50201.0,52.5121,52.8739,52.4008,52.6884,50201.0
2020-06-16 10:10:00,56.78,57.03,56.76,56.94,28283.0,52.6791,52.911,52.6605,52.8275,28283.0
2020-06-16 10:20:00,56.9,56.98,56.7,56.94,23060.0,52.7904,52.8647,52.6049,52.8275,23060.0
2020-06-16 10:30:00,56.94,57.05,56.36,56.44,44089.0,52.8275,52.9296,52.2894,52.3637,44089.0
2020-06-16 10:40:00,56.36,56.36,55.97,56.26,24593.0,52.2894,52.2894,51.9276,52.1967,24593.0
2020-06-16 10:50:00,56.23,56.24,55.09,55.27,34746.0,52.1688,52.1781,51.1112,51.2782,34746.0
2020-06-16 11:00:00,55.23,55.54,54.83,55.48,38661.0,51.2411,51.5287,50.8699,51.473,38661.0
2020-06-16 11:10:00,55.5,55.79,55.36,55.69,19432.0,51.4916,51.7606,51.3617,51.6678,19432.0
2020-06-16 11:20:00,55.66,55.85,55.65,55.81,22222.0,51.64,51.8163,51.6307,51.7792,22222.0
2020-06-16 11:30:00,55.84,55.97,55.62,55.72,26141.0,51.807,51.9276,51.6029,51.6957,26141.0
2020-06-16 11:40:00,55.72,55.88,55.68,55.82,48287.0,51.6957,51.8441,51.6586,51.7884,48287.0
2020-06-16 11:50:00,55.82,55.92,55.5,55.55,31771.0,51.7884,51.8812,51.4916,51.5379,31771.0
2020-06-16 12:00:00,55.57,55.63,55.37,55.39,20322.0,51.5565,51.6122,51.3709,51.3895,20322.0
2020-06-16 12:10:00,55.38,55.48,55.32,55.42,34225.0,51.3802,51.473,51.3246,51.4173,34225.0
2020-06-16 12:20:00,55.45,55.57,55.38,55.54,26306.0,51.4452,51.5565,51.3802,51.5287,26306.0
2020-06-16 12:30:00,55.53,55.79,55.51,55.69,39963.0,51.5194,51.7606,51.5008,51.6678,39963.0
2020-06-16 12:40:00,55.72,55.84,55.66,55.74,20186.0,51.6957,51.807,51.64,51.7142,20186.0
2020-06-16 12:50:00,55.79,55.79,55.63,55.73,8205.0,51.7606,51.7606,51.6122,51.7049,8205.0
2020-06-16 13:00:00,55.71,55.86,55.65,55.66,14644.0,51.6864,51.8256,51.6307,51.64,14644.0
2020-06-16 13:10:00,55.71,55.76,55.6,55.76,16599.0,51.6864,51.7328,51.5843,51.7328,16599.0
2020-06-16 13:20:00,55.74,55.76,55.63,55.7,14552.0,51.7142,51.7328,51.6122,51.6771,14552.0
2020-06-16 13:30:00,55.68,55.69,55.38,55.4,26839.0,51.6586,51.6678,51.3802,51.3988,26839.0
2020-06-16 13:40:00,55.41,55.47,55.36,55.4,23646.0,51.4081,51.4637,51.3617,51.3988,23646.0
2020-06-16 13:50:00,55.41,55.45,55.22,55.3,27986.0,51.4081,51.4452,51.2318,51.306,27986.0
2020-06-16 14:00:00,55.29,55.51,55.29,55.49,20958.0,51.2967,51.5008,51.2967,51.4823,20958.0
2020-06-16 14:10:00,55.52,55.75,55.48,55.68,25695.0,51.5101,51.7235,51.473,51.6586,25695.0
2020-06-16 14:20:00,55.69,55.73,55.3,55.6,48234.0,51.6678,51.7049,51.306,51.5843,48234.0
2020-06-16 14:30:00,55.67,55.81,55.58,55.75,43269.0,51.6493,51.7792,51.5658,51.7235,43269.0
2020-06-16 14:40:00,55.74,55.76,55.56,55.66,20337.0,51.7142,51.7328,51.5472,51.64,20337.0
2020-06-16 14:50:00,55.66,55.69,55.54,55.61,25005.0,51.64,51.6678,51.5287,51.5936,25005.0
2020-06-16 15:00:00,55.63,55.65,55.26,55.29,29237.0,51.6122,51.6307,51.2689,51.2967,29237.0
2020-06-16 15:10:00,55.28,55.33,54.99,55.04,39453.0,51.2874,51.3338,51.0184,51.0648,39453.0
2020-06-16 15:20:00,55.04,55.39,55.04,55.34,39950.0,51.0648,51.3895,51.0648,51.3431,39950.0
2020-06-16 15:30:00,55.33,55.55,55.19,55.22,77328.0,51.3338,51.5379,51.2039,51.2318,77328.0
2020-06-16 15:40:00,55.24,55.28,54.9,54.98,148010.0,51.2503,51.2874,50.9349,51.0091,148010.0
2020-06-16 15:50:00,54.99,55.38,54.99,55.35,243966.0,51.0184,51.3802,51.0184,51.3524,243966.0
2020-06-17 09:30:00,55.96,55.96,55.0,55.04,119950.0,51.9183,51.9183,51.0277,51.0648,119950.0
2020-06-17 09:40:00,55.03,55.42,54.96,55.28,33725.0,51.0555,51.4173,50.9906,51.2874,33725.0
2020-06-17 09:50:00,55.28,55.45,54.91,55.02,45601.0,51.2874,51.4452,50.9442,51.0462,45601.0
2020-06-17 10:00:00,55.02,55.29,54.95,55.27,50505.0,51.0462,51.2967,50.9813,51.2782,50505.0
2020-06-17 10:10:00,55.26,55.36,54.9,54.95,25167.0,51.2689,51.3617,50.9349,50.9813,25167.0
2020-06-17 10:20:00,54.99,55.09,54.74,54.77,33331.0,51.0184,51.1112,50.7864,50.8143,33331.0
2020-06-17 10:30:00,54.78,55.1,54.71,55.05,26769.0,50.8236,51.1204,50.7586,51.0741,26769.0
2020-06-17 10:40:00,55.05,55.19,54.95,55.19,13263.0,51.0741,51.2039,50.9813,51.2039,13263.0
2020-06-17 10:50:00,55.16,55.39,55.16,55.32,16149.0,51.1761,51.3895,51.1761,51.3246,16149.0
2020-06-17 11:00:00,55.31,55.34,55.22,55.28,17439.0,51.3153,51.3431,51.2318,51.2874,17439.0
2020-06-17 11:10:00,55.27,55.36,55.13,55.26,19184.0,51.2782,51.3617,51.1483,51.2689,19184.0
2020-06-17 11:20:00,55.25,55.31,55.13,55.29,22495.0,51.2596,51.3153,51.1483,51.2967,22495.0
2020-06-17 11:30:00,55.28,55.46,55.24,55.38,26861.0,51.2874,51.4544,51.2503,51.3802,26861.0
2020-06-17 11:40:00,55.38,55.63,55.38,55.55,27575.0,51.3802,51.6122,51.3802,51.5379,27575.0
2020-06-17 11:50:00,55.55,55.74,55.55,55.73,29436.0,51.5379,51.7142,51.5379,51.7049,29436.0
2020-06-17 12:00:00,55.72,55.73,55.63,55.7,30441.0,51.6957,51.7049,51.6122,51.6771,30441.0
2020-06-17 12:10:00,55.7,55.73,55.59,55.63,20603.0,51.6771,51.7049,51.5751,51.6122,20603.0
2020-06-17 12:20:00,55.63,55.72,55.56,55.69,18733.0,51.6122,51.6957,51.5472,51.6678,18733.0
2020-06-17 12:30:00,55.69,55.91,55.67,55.84,17795.0,51.6678,51.8719,51.6493,51.807,17795.0
2020-06-17 12:40:00,55.83,55.84,55.72,55.83,13041.0,51.7977,51.807,51.6957,51.7977,13041.0
2020-06-17 12:50:00,55.81,55.82,55.68,55.74,13202.0,51.7792,51.7884,51.6586,51.7142,13202.0
2020-06-17 13:00:00,55.74,55.86,55.74,55.84,14600.0,51.7142,51.8256,51.7142,51.807,14600.0
2020-06-17 13:10:00,55.83,55.86,55.8,55.84,19220.0,51.7977,51.8256,51.7699,51.807,19220.0
2020-06-17 13:20:00,55.84,55.97,55.84,55.95,23601.0,51.807,51.9276,51.807,51.9091,23601.0
2020-06-17 13:30:00,55.93,56.01,55.93,56.01,12486.0,51.8905,51.9647,51.8905,51.9647,12486.0
2020-06-17 13:40:00,56.01,56.05,55.94,55.97,13730.0,51.9647,52.0018,51.8998,51.9276,13730.0
2020-06-17 13:50:00,55.97,56.05,55.95,55.99,23244.0,51.9276,52.0018,51.9091,51.9462,23244.0
2020-06-17 14:00:00,55.99,55.99,55.83,55.96,18396.0,51.9462,51.9462,51.7977,51.9183,18396.0
2020-06-17 14:10:00,55.95,56.0,55.83,55.86,19620.0,51.9091,51.9554,51.7977,51.8256,19620.0
2020-06-17 14:20:00,55.86,55.95,55.84,55.92,18585.0,51.8256,51.9091,51.807,51.8812,18585.0
2020-06-17 14:30:00,55.94,55.94,55.79,55.84,21878.0,51.8998,51.8998,51.7606,51.807,21878.0
2020-06-17 14:40:00,55.84,55.98,55.84,55.91,19390.0,51.807,51.9369,51.807,51.8719,19390.0
2020-06-17 14:50:00,55.9,55.98,55.69,55.7,22703.0,51.8627,51.9369,51.6678,51.6771,22703.0
2020-06-17 15:00:00,55.68,55.68,55.56,55.64,26354.0,51.6586,51.6586,51.5472,51.6214,26354.0
2020-06-17 15:10:00,55.61,55.68,55.54,55.62,24986.0,51.5936,51.6586,51.5287,51.6029,24986.0
2020-06-17 15:20:00,55.62,55.64,55.41,55.53,26527.0,51.6029,51.6214,51.4081,51.5194,26527.0
2020-06-17 15:30:00,55.53,55.62,55.44,55.55,43212.0,51.5194,51.6029,51.4359,51.5379,43212.0
2020-06-17 15:40:00,55.53,55.54,55.32,55.35,52099.0,51.5194,51.5287,51.3246,51.3524,52099.0
2020-06-17 15:50:00,55.35,55.59,55.33,55.48,160857.0,51.3524,51.5751,51.3338,51.473,160857.0
2020-06-18 09:30:00,54.66,55.2,53.95,54.22,145070.0,50.7122,51.2132,50.0535,50.304,145070.0
2020-06-18 09:40:00,54.24,54.34,54.0,54.2,156035.0,50.3226,50.4153,50.0999,50.2854,156035.0
2020-06-18 09:50:00,54.21,54.32,54.07,54.23,71995.0,50.2947,50.3968,50.1648,50.3133,71995.0
2020-06-18 10:00:00,54.23,54.66,54.23,54.63,57401.0,50.3133,50.7122,50.3133,50.6844,57401.0
2020-06-18 10:10:00,54.62,54.88,54.56,54.88,120328.0,50.6751,50.9163,50.6194,50.9163,120328.0
2020-06-18 10:20:00,54.92,54.97,54.69,54.73,61264.0,50.9534,50.9998,50.7401,50.7772,61264.0
2020-06-18 10:30:00,54.75,54.81,54.32,54.8,115650.0,50.7957,50.8514,50.3968,50.8421,115650.0
2020-06-18 10:40:00,54.81,55.03,54.74,54.93,17010.0,50.8514,51.0555,50.7864,50.9627,17010.0
2020-06-18 10:50:00,54.91,55.02,54.76,54.98,34316.0,50.9442,51.0462,50.805,51.0091,34316.0
2020-06-18 11:00:00,54.97,54.97,54.75,54.77,30361.0,50.9998,50.9998,50.7957,50.8143,30361.0
2020-06-18 11:10:00,54.79,54.83,54.71,54.74,21574.0,50.8328,50.8699,50.7586,50.7864,21574.0
2020-06-18 11:20:00,54.66,54.69,54.56,54.64,16153.0,50.7122,50.7401,50.6194,50.6937,16153.0
2020-06-18 11:30:00,54.65,54.72,54.46,54.46,16993.0,50.7029,50.7679,50.5267,50.5267,16993.0
2020-06-18 11:40:00,54.44,54.5,54.3,54.33,27311.0,50.5081,50.5638,50.3782,50.4061,27311.0
2020-06-18 11:50:00,54.3,54.3,54.03,54.07,40531.0,50.3782,50.3782,50.1277,50.1648,40531.0
2020-06-18 12:00:00,54.06,54.12,53.9,54.06,41214.0,50.1556,50.2112,50.0071,50.1556,41214.0
2020-06-18 12:10:00,54.03,54.15,54.0,54.14,15042.0,50.1277,50.2391,50.0999,50.2298,15042.0
2020-06-18 12:20:00,54.15,54.22,54.13,54.18,51602.0,50.2391,50.304,50.2205,50.2669,51602.0
2020-06-18 12:30:00,54.17,54.18,54.06,54.09,13595.0,50.2576,50.2669,50.1556,50.1834,13595.0
2020-06-18 12:40:00,54.1,54.23,54.04,54.21,19554.0,50.1927,50.3133,50.137,50.2947,19554.0
2020-06-18 12:50:00,54.21,54.3,54.13,54.18,25153.0,50.2947,50.3782,50.2205,50.2669,25153.0
2020-06-18 13:00:00,54.16,54.31,54.16,54.3,14759.0,50.2483,50.3875,50.2483,50.3782,14759.0
2020-06-18 13:10:00,54.31,54.44,54.29,54.44,10604.0,50.3875,50.5081,50.3689,50.5081,10604.0
2020-06-18 13:20:00,54.46,54.46,54.35,54.42,10130.0,50.5267,50.5267,50.4246,50.4896,10130.0
2020-06-18 13:30:00,54.43,54.56,54.4,54.56,10488.0,50.4988,50.6194,50.471,50.6194,10488.0
2020-06-18 13:40:00,54.57,54.62,54.52,54.6,20515.0,50.6287,50.6751,50.5823,50.6566,20515.0
2020-06-18 13:50:00,54.61,54.75,54.6,54.73,12330.0,50.6658,50.7957,50.6566,50.7772,12330.0
2020-06-18 14:00:00,54.74,54.75,54.48,54.55,18830.0,50.7864,50.7957,50.5452,50.6102,18830.0
2020-06-18 14:10:00,54.57,54.58,54.46,54.53,18626.0,50.6287,50.638,50.5267,50.5916,18626.0
2020-06-18 14:20:00,54.54,54.68,54.52,54.58,21233.0,50.6009,50.7308,50.5823,50.638,21233.0
2020-06-18 14:30:00,54.57,54.67,54.42,54.5,26290.0,50.6287,50.7215,50.4896,50.5638,26290.0
2020-06-18 14:40:00,54.51,54.53,54.43,54.44,15557.0,50.5731,50.5916,50.4988,50.5081,15557.0
2020-06-18 14:50:00,54.45,54.54,54.4,54.4,39591.0,50.5174,50.6009,50.471,50.471,39591.0
2020-06-18 15:00:00,54.41,54.49,54.33,54.49,27597.0,50.4803,50.5545,50.4061,50.5545,27597.0
2020-06-18 15:10:00,54.48,54.57,54.4,54.56,36873.0,50.5452,50.6287,50.471,50.6194,36873.0
2020-06-18 15:20:00,54.54,54.72,54.53,54.72,30627.0,50.6009,50.7679,50.5916,50.7679,30627.0
2020-06-18 15:30:00,54.72,54.78,54.64,54.68,46503.0,50.7679,50.8236,50.6937,50.7308,46503.0
2020-06-18 15:40:00,54.68,54.69,54.61,54.66,58879.0,50.7308,50.7401,50.6658,50.7122,58879.0
2020-06-18 15:50:00,54.67,54.93,54.58,54.88,219526.0,50.7215,50.9627,50.638,50.9163,219526.0
2020-06-19 09:30:00,56.0,56.01,55.15,55.71,630150.0,51.9554,51.9647,51.1668,51.6864,630150.0
2020-06-19 09:40:00,55.71,55.8,55.2,55.36,86397.0,51.6864,51.7699,51.2132,51.3617,86397.0
2020-06-19 09:50:00,55.36,55.59,55.28,55.5,58042.0,51.3617,51.5751,51.2874,51.4916,58042.0
2020-06-19 10:00:00,55.49,55.75,55.48,55.61,37345.0,51.4823,51.7235,51.473,51.5936,37345.0
2020-06-19 10:10:00,55.59,55.66,55.48,55.6,26840.0,51.5751,51.64,51.473,51.5843,26840.0
2020-06-19 10:20:00,55.6,55.68,55.5,55.55,23879.0,51.5843,51.6586,51.4916,51.5379,23879.0
2020-06-19 10:30:00,55.5,55.5,55.36,55.46,12600.0,51.4916,51.4916,51.3617,51.4544,12600.0
2020-06-19 10:40:00,55.44,55.49,55.36,55.41,27603.0,51.4359,51.4823,51.3617,51.4081,27603.0
2020-06-19 10:50:00,55.41,55.47,55.04,55.06,210500.0,51.4081,51.4637,51.0648,51.0833,210500.0
2020-06-19 11:00:00,55.08,55.41,55.07,55.31,79228.0,51.1019,51.4081,51.0926,51.3153,79228.0
2020-06-19 11:10:00,55.31,55.42,55.28,55.29,28139.0,51.3153,51.4173,51.2874,51.2967,28139.0
2020-06-19 11:20:00,55.26,55.31,55.2,55.24,41791.0,51.2689,51.3153,51.2132,51.2503,41791.0
2020-06-19 11:30:00,55.24,55.26,55.1,55.15,39456.0,51.2503,51.2689,51.1204,51.1668,39456.0
2020-06-19 11:40:00,55.17,55.38,55.1,55.33,29867.0,51.1854,51.3802,51.1204,51.3338,29867.0
2020-06-19 11:50:00,55.33,55.36,55.26,55.28,21554.0,51.3338,51.3617,51.2689,51.2874,21554.0
2020-06-19 12:00:00,55.28,55.28,55.06,55.14,25937.0,51.2874,51.2874,51.0833,51.1576,25937.0
2020-06-19 12:10:00,55.11,55.16,54.51,54.51,36663.0,51.1297,51.1761,50.5731,50.5731,36663.0
2020-06-19 12:20:00,54.45,54.62,54.33,54.54,74352.0,50.5174,50.6751,50.4061,50.6009,74352.0
2020-06-19 12:30:00,54.53,54.6,54.44,54.51,22830.0,50.5916,50.6566,50.5081,50.5731,22830.0
2020-06-19 12:40:00,54.52,54.78,54.48,54.77,21529.0,50.5823,50.8236,50.5452,50.8143,21529.0
2020-06-19 12:50:00,54.8,54.92,54.71,54.9,18051.0,50.8421,50.9534,50.7586,50.9349,18051.0
2020-06-19 13:00:00,54.9,54.9,54.75,54.75,16165.0,50.9349,50.9349,50.7957,50.7957,16165.0
2020-06-19 13:10:00,54.76,54.83,54.68,54.71,17747.0,50.805,50.8699,50.7308,50.7586,17747.0
2020-06-19 13:20:00,54.7,54.7,54.46,54.5,15585.0,50.7493,50.7493,50.5267,50.5638,15585.0
2020-06-19 13:30:00,54.49,54.54,54.34,54.53,21305.0,50.5545,50.6009,50.4153,50.5916,21305.0
2020-06-19 13:40:00,54.51,54.56,54.37,54.42,22888.0,50.5731,50.6194,50.4432,50.4896,22888.0
2020-06-19 13:50:00,54.44,54.51,54.25,54.25,71432.0,50.5081,50.5731,50.3318,50.3318,71432.0
2020-06-19 14:00:00,54.25,54.4,54.02,54.1,28652.0,50.3318,50.471,50.1184,50.1927,28652.0
2020-06-19 14:10:00,54.09,54.1,53.93,53.95,18951.0,50.1834,50.1927,50.0349,50.0535,18951.0
2020-06-19 14:20:00,53.97,54.16,53.96,54.0,23482.0,50.0721,50.2483,50.0628,50.0999,23482.0
2020-06-19 14:30:00,53.99,54.14,53.91,54.07,67635.0,50.0906,50.2298,50.0164,50.1648,67635.0
2020-06-19 14:40:00,54.07,54.37,54.03,54.21,20339.0,50.1648,50.4432,50.1277,50.2947,20339.0
2020-06-19 14:50:00,54.23,54.37,54.19,54.35,21276.0,50.3133,50.4432,50.2762,50.4246,21276.0
2020-06-19 15:00:00,54.34,54.35,54.21,54.21,24600.0,50.4153,50.4246,50.2947,50.2947,24600.0
2020-06-19 15:10:00,54.23,54.49,54.16,54.47,45775.0,50.3133,50.5545,50.2483,50.5359,45775.0
2020-06-19 15:20:00,54.48,54.52,54.31,54.32,34212.0,50.5452,50.5823,50.3875,50.3968,34212.0
2020-06-19 15:30:00,54.31,54.48,54.26,54.27,47063.0,50.3875,50.5452,50.3411,50.3504,47063.0
2020-06-19 15:40:00,54.26,54.34,54.01,54.02,106899.0,50.3411,50.4153,50.1092,50.1184,106899.0
2020-06-19 15:50:00,54.01,54.34,54.01,54.16,450798.0,50.1092,50.4153,50.1092,50.2483,450798.0
2020-06-22 09:30:00,53.92,53.92,53.16,53.26,78226.0,50.0257,50.0257,49.3206,49.4133,78226.0
2020-06-22 09:40:00,53.26,53.65,53.2,53.65,76870.0,49.4133,49.7752,49.3577,49.7752,76870.0
2020-06-22 09:50:00,53.68,53.85,53.58,53.72,11906.0,49.803,49.9607,49.7102,49.8401,11906.0
2020-06-22 10:00:00,53.62,53.91,53.57,53.88,18162.0,49.7473,50.0164,49.7009,49.9886,18162.0
2020-06-22 10:10:00,53.88,53.97,53.81,53.88,17669.0,49.9886,50.0721,49.9236,49.9886,17669.0
2020-06-22 10:20:00,53.89,54.08,53.87,54.04,19295.0,49.9978,50.1741,49.9793,50.137,19295.0
2020-06-22 10:30:00,54.03,54.05,53.86,53.96,24767.0,50.1277,50.1463,49.97,50.0628,24767.0
2020-06-22 10:40:00,53.94,54.07,53.86,53.87,15536.0,50.0442,50.1648,49.97,49.9793,15536.0
2020-06-22 10:50:00,53.87,53.88,53.63,53.63,21480.0,49.9793,49.9886,49.7566,49.7566,21480.0
2020-06-22 11:00:00,53.61,53.66,53.54,53.57,17079.0,49.7381,49.7844,49.6731,49.7009,17079.0
2020-06-22 11:10:00,53.58,53.73,53.54,53.71,17450.0,49.7102,49.8494,49.6731,49.8308,17450.0
2020-06-22 11:20:00,53.69,53.84,53.66,53.81,16520.0,49.8123,49.9514,49.7844,49.9236,16520.0
2020-06-22 11:30:00,53.82,53.98,53.75,53.98,17824.0,49.9329,50.0813,49.8679,50.0813,17824.0
2020-06-22 11:40:00,53.97,53.99,53.9,53.91,14880.0,50.0721,50.0906,50.0071,50.0164,14880.0
2020-06-22 11:50:00,53.91,53.98,53.84,53.91,21074.0,50.0164,50.0813,49.9514,50.0164,21074.0
2020-06-22 12:00:00,53.86,54.15,53.86,54.15,37972.0,49.97,50.2391,49.97,50.2391,37972.0
2020-06-22 12:10:00,54.15,54.31,54.14,54.31,24560.0,50.2391,50.3875,50.2298,50.3875,24560.0
2020-06-22 12:20:00,54.32,54.37,54.27,54.29,34211.0,50.3968,50.4432,50.3504,50.3689,34211.0
2020-06-22 12:30:00,54.27,54.31,54.25,54.3,11224.0,50.3504,50.3875,50.3318,50.3782,11224.0
2020-06-22 12:40:00,54.25,54.5,54.25,54.49,24047.0,50.3318,50.5638,50.3318,50.5545,24047.0
2020-06-22 12:50:00,54.46,54.53,54.38,54.43,23241.0,50.5267,50.5916,50.4524,50.4988,23241.0
2020-06-22 13:00:00,54.43,54.5,54.4,54.45,15398.0,50.4988,50.5638,50.471,50.5174,15398.0
2020-06-22 13:10:00,54.44,54.48,54.36,54.42,21339.0,50.5081,50.5452,50.4339,50.4896,21339.0
2020-06-22 13:20:00,54.43,54.44,54.31,54.34,17912.0,50.4988,50.5081,50.3875,50.4153,17912.0
2020-06-22 13:30:00,54.35,54.4,54.23,54.26,18964.0,50.4246,50.471,50.3133,50.3411,18964.0
2020-06-22 13:40:00,54.27,54.31,54.2,54.28,45670.0,50.3504,50.3875,50.2854,50.3597,45670.0
2020-06-22 13:50:00,54.28,54.35,54.27,54.33,9253.0,50.3597,50.4246,50.3504,50.4061,9253.0
2020-06-22 14:00:00,54.32,54.33,54.12,54.23,13255.0,50.3968,50.4061,50.2112,50.3133,13255.0
2020-06-22 14:10:00,54.2,54.22,54.04,54.06,17560.0,50.2854,50.304,50.137,50.1556,17560.0
2020-06-22 14:20:00,54.06,54.18,54.03,54.14,20590.0,50.1556,50.2669,50.1277,50.2298,20590.0
2020-06-22 14:30:00,54.15,54.21,54.09,54.14,21117.0,50.2391,50.2947,50.1834,50.2298,21117.0
2020-06-22 14:40:00,54.15,54.2,54.1,54.18,21788.0,50.2391,50.2854,50.1927,50.2669,21788.0
2020-06-22 14:50:00,54.17,54.29,54.16,54.27,21597.0,50.2576,50.3689,50.2483,50.3504,21597.0
2020-06-22 15:00:00,54.28,54.31,54.22,54.23,45880.0,50.3597,50.3875,50.304,50.3133,45880.0
2020-06-22 15:10:00,54.24,54.29,53.95,53.98,34333.0,50.3226,50.3689,50.0535,50.0813,34333.0
2020-06-22 15:20:00,53.98,53.99,53.79,53.87,49663.0,50.0813,50.0906,49.9051,49.9793,49663.0
2020-06-22 15:30:00,53.87,53.97,53.75,53.81,65138.0,49.9793,50.0721,49.8679,49.9236,65138.0
2020-06-22 15:40:00,53.8,53.89,53.75,53.78,77520.0,49.9143,49.9978,49.8679,49.8958,77520.0
2020-06-22 15:50:00,53.78,53.97,53.71,53.85,256169.0,49.8958,50.0721,49.8308,49.9607,256169.0
2020-06-23 09:30:00,54.51,54.68,54.02,54.66,71676.0,50.5731,50.7308,50.1184,50.7122,71676.0
2020-06-23 09:40:00,54.62,55.05,54.62,54.82,44566.0,50.6751,51.0741,50.6751,50.8607,44566.0
2020-06-23 09:50:00,54.88,54.91,54.68,54.85,39400.0,50.9163,50.9442,50.7308,50.8885,39400.0
2020-06-23 10:00:00,54.87,54.92,54.7,54.85,68318.0,50.9071,50.9534,50.7493,50.8885,68318.0
2020-06-23 10:10:00,54.83,55.01,54.76,54.99,30531.0,50.8699,51.0369,50.805,51.0184,30531.0
2020-06-23 10:20:00,55.0,55.12,54.87,55.08,41620.0,51.0277,51.139,50.9071,51.1019,41620.0
2020-06-23 10:30:00,55.08,55.08,54.95,54.99,25885.0,51.1019,51.1019,50.9813,51.0184,25885.0
2020-06-23 10:40:00,54.99,55.04,54.85,55.04,169034.0,51.0184,51.0648,50.8885,51.0648,169034.0
2020-06-23 10:50:00,55.05,55.11,54.98,55.09,24266.0,51.0741,51.1297,51.0091,51.1112,24266.0
2020-06-23 11:00:00,55.1,55.2,55.0,55.11,32657.0,51.1204,51.2132,51.0277,51.1297,32657.0
2020-06-23 11:10:00,55.11,55.25,55.04,55.22,13418.0,51.1297,51.2596,51.0648,51.2318,13418.0
2020-06-23 11:20:00,55.2,55.44,55.14,55.27,16896.0,51.2132,51.4359,51.1576,51.2782,16896.0
2020-06-23 11:30:00,55.26,55.32,55.13,55.14,15508.0,51.2689,51.3246,51.1483,51.1576,15508.0
2020-06-23 11:40:00,55.15,55.18,55.02,55.03,16758.0,51.1668,51.1947,51.0462,51.0555,16758.0
2020-06-23 11:50:00,55.01,55.05,54.93,55.03,28830.0,51.0369,51.0741,50.9627,51.0555,28830.0
2020-06-23 12:00:00,55.04,55.12,55.02,55.05,16779.0,51.0648,51.139,51.0462,51.0741,16779.0
2020-06-23 12:10:00,55.05,55.13,54.97,55.08,36573.0,51.0741,51.1483,50.9998,51.1019,36573.0
2020-06-23 12:20:00,55.06,55.21,54.99,55.06,23550.0,51.0833,51.2225,51.0184,51.0833,23550.0
2020-06-23 12:30:00,55.06,55.09,54.93,54.94,26782.0,51.0833,51.1112,50.9627,50.972,26782.0
2020-06-23 12:40:00,54.93,55.08,54.91,55.07,59301.0,50.9627,51.1019,50.9442,51.0926,59301.0
2020-06-23 12:50:00,55.08,55.14,55.04,55.09,11594.0,51.1019,51.1576,51.0648,51.1112,11594.0
2020-06-23 13:00:00,55.09,55.16,55.08,55.12,16100.0,51.1112,51.1761,51.1019,51.139,16100.0
2020-06-23 13:10:00,55.13,55.17,55.1,55.17,15759.0,51.1483,51.1854,51.1204,51.1854,15759.0
2020-06-23 13:20:00,55.16,55.27,55.16,55.19,19461.0,51.1761,51.2782,51.1761,51.2039,19461.0
2020-06-23 13:30:00,55.2,55.26,55.14,55.25,42620.0,51.2132,51.2689,51.1576,51.2596,42620.0
2020-06-23 13:40:00,55.26,55.31,55.2,55.29,21016.0,51.2689,51.3153,51.2132,51.2967,21016.0
2020-06-23 13:50:00,55.29,55.33,55.2,55.22,31050.0,51.2967,51.3338,51.2132,51.2318,31050.0
2020-06-23 14:00:00,55.22,55.22,55.1,55.2,68717.0,51.2318,51.2318,51.1204,51.2132,68717.0
2020-06-23 14:10:00,55.19,55.2,55.14,55.19,24491.0,51.2039,51.2132,51.1576,51.2039,24491.0
2020-06-23 14:20:00,55.2,55.27,55.19,55.22,18778.0,51.2132,51.2782,51.2039,51.2318,18778.0
2020-06-23 14:30:00,55.23,55.38,55.22,55.38,39337.0,51.2411,51.3802,51.2318,51.3802,39337.0
2020-06-23 14:40:00,55.37,55.44,55.23,55.26,49862.0,51.3709,51.4359,51.2411,51.2689,49862.0
2020-06-23 14:50:00,55.27,55.37,55.25,55.32,51310.0,51.2782,51.3709,51.2596,51.3246,51310.0
2020-06-23 15:00:00,55.31,55.35,55.18,55.33,78448.0,51.3153,51.3524,51.1947,51.3338,78448.0
2020-06-23 15:10:00,55.33,55.41,55.24,55.4,55355.0,51.3338,51.4081,51.2503,51.3988,55355.0
2020-06-23 15:20:00,55.39,55.39,55.21,55.25,54703.0,51.3895,51.3895,51.2225,51.2596,54703.0
2020-06-23 15:30:00,55.25,55.27,55.17,55.23,73824.0,51.2596,51.2782,51.1854,51.2411,73824.0
2020-06-23 15:40:00,55.23,55.28,55.15,55.23,109590.0,51.2411,51.2874,51.1668,51.2411,109590.0
2020-06-23 15:50:00,55.23,55.26,55.06,55.2,254156.0,51.2411,51.2689,51.0833,51.2132,254156.0
2020-06-24 09:30:00,54.76,54.81,54.45,54.75,113163.0,50.805,50.8514,50.5174,50.7957,113163.0
2020-06-24 09:40:00,54.72,54.86,54.63,54.77,96881.0,50.7679,50.8978,50.6844,50.8143,96881.0
2020-06-24 09:50:00,54.78,54.89,54.54,54.58,143945.0,50.8236,50.9256,50.6009,50.638,143945.0
2020-06-24 10:00:00,54.62,54.77,54.53,54.67,225433.0,50.6751,50.8143,50.5916,50.7215,225433.0
2020-06-24 10:10:00,54.68,54.68,54.5,54.63,99100.0,50.7308,50.7308,50.5638,50.6844,99100.0
2020-06-24 10:20:00,54.63,54.74,54.58,54.63,48922.0,50.6844,50.7864,50.638,50.6844,48922.0
2020-06-24 10:30:00,54.61,54.68,54.37,54.43,287435.0,50.6658,50.7308,50.4432,50.4988,287435.0
2020-06-24 10:40:00,54.42,54.7,54.41,54.65,196419.0,50.4896,50.7493,50.4803,50.7029,196419.0
2020-06-24 10:50:00,54.68,54.68,54.47,54.63,72384.0,50.7308,50.7308,50.5359,50.6844,72384.0
2020-06-24 11:00:00,54.62,54.73,54.54,54.54,73707.0,50.6751,50.7772,50.6009,50.6009,73707.0
2020-06-24 11:10:00,54.55,54.62,54.28,54.28,184909.0,50.6102,50.6751,50.3597,50.3597,184909.0
2020-06-24 11:20:00,54.31,54.33,54.07,54.21,117881.0,50.3875,50.4061,50.1648,50.2947,117881.0
2020-06-24 11:30:00,54.21,54.25,53.98,53.98,44298.0,50.2947,50.3318,50.0813,50.0813,44298.0
2020-06-24 11:40:00,53.99,54.04,53.77,53.81,46063.0,50.0906,50.137,49.8865,49.9236,46063.0
2020-06-24 11:50:00,53.81,54.03,53.81,54.03,67332.0,49.9236,50.1277,49.9236,50.1277,67332.0
2020-06-24 12:00:00,54.02,54.2,53.97,54.11,59160.0,50.1184,50.2854,50.0721,50.2019,59160.0
2020-06-24 12:10:00,54.12,54.26,54.09,54.25,39690.0,50.2112,50.3411,50.1834,50.3318,39690.0
2020-06-24 12:20:00,54.24,54.29,54.19,54.25,27699.0,50.3226,50.3689,50.2762,50.3318,27699.0
2020-06-24 12:30:00,54.24,54.25,54.17,54.2,24444.0,50.3226,50.3318,50.2576,50.2854,24444.0
2020-06-24 12:40:00,54.19,54.43,54.13,54.33,29175.0,50.2762,50.4988,50.2205,50.4061,29175.0
2020-06-24 12:50:00,54.33,54.47,54.27,54.44,19793.0,50.4061,50.5359,50.3504,50.5081,19793.0
2020-06-24 13:00:00,54.44,54.48,54.33,54.34,13602.0,50.5081,50.5452,50.4061,50.4153,13602.0
2020-06-24 13:10:00,54.35,54.42,54.25,54.38,19144.0,50.4246,50.4896,50.3318,50.4524,19144.0
2020-06-24 13:20:00,54.36,54.36,54.11,54.12,24013.0,50.4339,50.4339,50.2019,50.2112,24013.0
2020-06-24 13:30:00,54.11,54.18,54.06,54.09,67065.0,50.2019,50.2669,50.1556,50.1834,67065.0
2020-06-24 13:40:00,54.09,54.18,54.04,54.16,43179.0,50.1834,50.2669,50.137,50.2483,43179.0
2020-06-24 13:50:00,54.15,54.17,54.09,54.16,27071.0,50.2391,50.2576,50.1834,50.2483,27071.0
2020-06-24 14:00:00,54.18,54.22,53.9,54.17,39055.0,50.2669,50.304,50.0071,50.2576,39055.0
2020-06-24 14:10:00,54.15,54.24,54.1,54.19,18724.0,50.2391,50.3226,50.1927,50.2762,18724.0
2020-06-24 14:20:00,54.24,54.29,54.13,54.26,19891.0,50.3226,50.3689,50.2205,50.3411,19891.0
2020-06-24 14:30:00,54.25,54.4,54.15,54.18,24561.0,50.3318,50.471,50.2391,50.2669,24561.0
2020-06-24 14:40:00,54.18,54.2,54.01,54.09,18307.0,50.2669,50.2854,50.1092,50.1834,18307.0
2020-06-24 14:50:00,54.08,54.08,53.93,53.95,18967.0,50.1741,50.1741,50.0349,50.0535,18967.0
2020-06-24 15:00:00,53.97,54.1,53.96,53.97,24277.0,50.0721,50.1927,50.0628,50.0721,24277.0
2020-06-24 15:10:00,53.98,54.24,53.94,54.21,47248.0,50.0813,50.3226,50.0442,50.2947,47248.0
2020-06-24 15:20:00,54.21,54.23,53.95,53.95,34620.0,50.2947,50.3133,50.0535,50.0535,34620.0
2020-06-24 15:30:00,53.95,54.02,53.81,53.85,37280.0,50.0535,50.1184,49.9236,49.9607,37280.0
2020-06-24 15:40:00,53.84,54.16,53.83,54.05,66779.0,49.9514,50.2483,49.9422,50.1463,66779.0
2020-06-24 15:50:00,54.04,54.05,53.78,53.82,339884.0,50.137,50.1463,49.8958,49.9329,339884.0
2020-06-25 09:30:00,54.2,55.27,53.99,55.19,300172.0,50.2854,51.2782,50.0906,51.2039,300172.0
2020-06-25 09:40:00,55.17,55.18,54.75,54.84,134441.0,51.1854,51.1947,50.7957,50.8792,134441.0
2020-06-25 09:50:00,54.87,55.01,54.68,54.78,134554.0,50.9071,51.0369,50.7308,50.8236,134554.0
2020-06-25 10:00:00,54.8,55.45,54.72,55.29,106502.0,50.8421,51.4452,50.7679,51.2967,106502.0
2020-06-25 10:10:00,55.3,55.58,55.25,55.41,71666.0,51.306,51.5658,51.2596,51.4081,71666.0
2020-06-25 10:20:00,55.41,55.49,55.31,55.34,65252.0,51.4081,51.4823,51.3153,51.3431,65252.0
2020-06-25 10:30:00,55.34,55.38,54.94,54.96,48431.0,51.3431,51.3802,50.972,50.9906,48431.0
2020-06-25 10:40:00,54.96,55.04,54.79,54.97,99967.0,50.9906,51.0648,50.8328,50.9998,99967.0
2020-06-25 10:50:00,54.97,54.97,54.71,54.8,47321.0,50.9998,50.9998,50.7586,50.8421,47321.0
2020-06-25 11:00:00,54.79,54.8,54.6,54.64,41811.0,50.8328,50.8421,50.6566,50.6937,41811.0
2020-06-25 11:10:00,54.64,54.89,54.6,54.88,32188.0,50.6937,50.9256,50.6566,50.9163,32188.0
2020-06-25 11:20:00,54.87,54.93,54.64,54.64,24260.0,50.9071,50.9627,50.6937,50.6937,24260.0
2020-06-25 11:30:00,54.63,54.64,54.22,54.38,52343.0,50.6844,50.6937,50.304,50.4524,52343.0
2020-06-25 11:40:00,54.33,54.48,54.27,54.43,35710.0,50.4061,50.5452,50.3504,50.4988,35710.0
2020-06-25 11:50:00,54.46,54.57,54.45,54.55,20969.0,50.5267,50.6287,50.5174,50.6102,20969.0
2020-06-25 12:00:00,54.57,54.71,54.55,54.7,26586.0,50.6287,50.7586,50.6102,50.7493,26586.0
2020-06-25 12:10:00,54.69,54.91,54.69,54.87,32081.0,50.7401,50.9442,50.7401,50.9071,32081.0
2020-06-25 12:20:00,54.88,54.92,54.81,54.87,22168.0,50.9163,50.9534,50.8514,50.9071,22168.0
2020-06-25 12:30:00,54.88,55.05,54.8,55.0,98167.0,50.9163,51.0741,50.8421,51.0277,98167.0
2020-06-25 12:40:00,54.98,55.08,54.94,54.98,24497.0,51.0091,51.1019,50.972,51.0091,24497.0
2020-06-25 12:50:00,54.97,54.98,54.89,54.96,18368.0,50.9998,51.0091,50.9256,50.9906,18368.0
2020-06-25 13:00:00,54.96,54.96,54.85,54.94,26060.0,50.9906,50.9906,50.8885,50.972,26060.0
2020-06-25 13:10:00,54.93,54.94,54.83,54.9,59932.0,50.9627,50.972,50.8699,50.9349,59932.0
2020-06-25 13:20:00,54.9,54.95,54.82,54.83,25182.0,50.9349,50.9813,50.8607,50.8699,25182.0
2020-06-25 13:30:00,54.82,54.91,54.7,54.91,50717.0,50.8607,50.9442,50.7493,50.9442,50717.0
2020-06-25 13:40:00,54.9,54.93,54.85,54.88,29137.0,50.9349,50.9627,50.8885,50.9163,29137.0
2020-06-25 13:50:00,54.87,54.88,54.79,54.83,19032.0,50.9071,50.9163,50.8328,50.8699,19032.0
2020-06-25 14:00:00,54.81,54.87,54.73,54.84,26696.0,50.8514,50.9071,50.7772,50.8792,26696.0
2020-06-25 14:10:00,54.83,54.91,54.83,54.89,36620.0,50.8699,50.9442,50.8699,50.9256,36620.0
2020-06-25 14:20:00,54.88,54.88,54.74,54.8,24244.0,50.9163,50.9163,50.7864,50.8421,24244.0
2020-06-25 14:30:00,54.8,54.81,54.7,54.78,25576.0,50.8421,50.8514,50.7493,50.8236,25576.0
2020-06-25 14:40:00,54.78,54.82,54.74,54.78,40258.0,50.8236,50.8607,50.7864,50.8236,40258.0
2020-06-25 14:50:00,54.78,54.9,54.77,54.84,32652.0,50.8236,50.9349,50.8143,50.8792,32652.0
2020-06-25 15:00:00,54.82,55.23,54.77,55.15,62968.0,50.8607,51.2411,50.8143,51.1668,62968.0
2020-06-25 15:10:00,55.15,55.25,55.09,55.25,84183.0,51.1668,51.2596,51.1112,51.2596,84183.0
2020-06-25 15:20:00,55.25,55.43,55.24,55.33,89984.0,51.2596,51.4266,51.2503,51.3338,89984.0
2020-06-25 15:30:00,55.33,55.47,55.23,55.25,142092.0,51.3338,51.4637,51.2411,51.2596,142092.0
2020-06-25 15:40:00,55.25,55.36,55.18,55.28,130264.0,51.2596,51.3617,51.1947,51.2874,130264.0
2020-06-25 15:50:00,55.29,55.67,55.27,55.61,313760.0,51.2967,51.6493,51.2782,51.5936,313760.0
2020-06-26 09:30:00,55.37,55.44,54.93,55.43,62626.0,51.3709,51.4359,50.9627,51.4266,62626.0
2020-06-26 09:40:00,55.47,55.47,55.06,55.18,34286.0,51.4637,51.4637,51.0833,51.1947,34286.0
2020-06-26 09:50:00,55.18,55.23,55.02,55.19,32564.0,51.1947,51.2411,51.0462,51.2039,32564.0
2020-06-26 10:00:00,55.19,55.3,55.09,55.2,46539.0,51.2039,51.306,51.1112,51.2132,46539.0
2020-06-26 10:10:00,55.18,55.19,54.78,54.84,28174.0,51.1947,51.2039,50.8236,50.8792,28174.0
2020-06-26 10:20:00,54.87,54.87,54.59,54.84,35112.0,50.9071,50.9071,50.6473,50.8792,35112.0
2020-06-26 10:30:00,54.86,55.03,54.73,54.93,89267.0,50.8978,51.0555,50.7772,50.9627,89267.0
2020-06-26 10:40:00,54.91,55.11,54.83,54.98,66673.0,50.9442,51.1297,50.8699,51.0091,66673.0
2020-06-26 10:50:00,54.99,55.12,54.89,55.05,66097.0,51.0184,51.139,50.9256,51.0741,66097.0
2020-06-26 11:00:00,55.06,55.21,55.02,55.12,22587.0,51.0833,51.2225,51.0462,51.139,22587.0
2020-06-26 11:10:00,55.12,55.12,54.88,54.97,22664.0,51.139,51.139,50.9163,50.9998,22664.0
2020-06-26 11:20:00,54.96,55.05,54.93,54.96,18304.0,50.9906,51.0741,50.9627,50.9906,18304.0
2020-06-26 11:30:00,54.98,55.19,54.95,55.16,19832.0,51.0091,51.2039,50.9813,51.1761,19832.0
2020-06-26 11:40:00,55.15,55.2,55.05,55.2,10961.0,51.1668,51.2132,51.0741,51.2132,10961.0
2020-06-26 11:50:00,55.21,55.32,55.11,55.23,14019.0,51.2225,51.3246,51.1297,51.2411,14019.0
2020-06-26 12:00:00,55.22,55.22,55.11,55.17,18207.0,51.2318,51.2318,51.1297,51.1854,18207.0
2020-06-26 12:10:00,55.19,55.27,55.06,55.08,35258.0,51.2039,51.2782,51.0833,51.1019,35258.0
2020-06-26 12:20:00,55.06,55.29,54.97,55.23,31059.0,51.0833,51.2967,50.9998,51.2411,31059.0
2020-06-26 12:30:00,55.25,55.34,55.14,55.34,30949.0,51.2596,51.3431,51.1576,51.3431,30949.0
2020-06-26 12:40:00,55.36,55.4,55.2,55.27,48771.0,51.3617,51.3988,51.2132,51.2782,48771.0
2020-06-26 12:50:00,55.24,55.33,55.18,55.3,18051.0,51.2503,51.3338,51.1947,51.306,18051.0
2020-06-26 13:00:00,55.29,55.43,55.25,55.42,16085.0,51.2967,51.4266,51.2596,51.4173,16085.0
2020-06-26 13:10:00,55.41,55.43,55.29,55.34,16626.0,51.4081,51.4266,51.2967,51.3431,16626.0
2020-06-26 13:20:00,55.35,55.45,55.33,55.43,41528.0,51.3524,51.4452,51.3338,51.4266,41528.0
2020-06-26 13:30:00,55.43,55.59,55.38,55.55,21140.0,51.4266,51.5751,51.3802,51.5379,21140.0
2020-06-26 13:40:00,55.55,55.55,55.45,55.52,22303.0,51.5379,51.5379,51.4452,51.5101,22303.0
2020-06-26 13:50:00,55.54,55.54,55.41,55.47,16052.0,51.5287,51.5287,51.4081,51.4637,16052.0
2020-06-26 14:00:00,55.45,55.52,55.35,55.43,27777.0,51.4452,51.5101,51.3524,51.4266,27777.0
2020-06-26 14:10:00,55.46,55.52,55.35,55.37,23514.0,51.4544,51.5101,51.3524,51.3709,23514.0
2020-06-26 14:20:00,55.35,55.39,55.17,55.2,21019.0,51.3524,51.3895,51.1854,51.2132,21019.0
2020-06-26 14:30:00,55.2,55.24,55.0,55.06,42375.0,51.2132,51.2503,51.0277,51.0833,42375.0
2020-06-26 14:40:00,55.04,55.14,54.92,54.99,22594.0,51.0648,51.1576,50.9534,51.0184,22594.0
2020-06-26 14:50:00,54.98,55.06,54.91,55.0,23274.0,51.0091,51.0833,50.9442,51.0277,23274.0
2020-06-26 15:00:00,54.98,55.07,54.93,55.02,55880.0,51.0091,51.0926,50.9627,51.0462,55880.0
2020-06-26 15:10:00,55.01,55.1,54.95,54.96,29158.0,51.0369,51.1204,50.9813,50.9906,29158.0
2020-06-26 15:20:00,54.97,55.01,54.86,54.98,38099.0,50.9998,51.0369,50.8978,51.0091,38099.0
2020-06-26 15:30:00,54.99,55.0,54.78,54.88,59214.0,51.0184,51.0277,50.8236,50.9163,59214.0
2020-06-26 15:40:00,54.86,55.17,54.83,55.02,110080.0,50.8978,51.1854,50.8699,51.0462,110080.0
2020-06-26 15:50:00,55.03,55.29,54.95,55.22,290626.0,51.0555,51.2967,50.9813,51.2318,290626.0
2020-06-29 09:30:00,55.75,55.99,55.21,55.21,58159.0,51.7235,51.9462,51.2225,51.2225,58159.0
2020-06-29 09:40:00,55.21,55.51,54.99,55.46,60731.0,51.2225,51.5008,51.0184,51.4544,60731.0
2020-06-29 09:50:00,55.42,55.72,55.31,55.44,34761.0,51.4173,51.6957,51.3153,51.4359,34761.0
2020-06-29 10:00:00,55.49,55.97,55.48,55.96,54763.0,51.4823,51.9276,51.473,51.9183,54763.0
2020-06-29 10:10:00,55.97,56.17,55.8,56.13,83910.0,51.9276,52.1132,51.7699,52.0761,83910.0
2020-06-29 10:20:00,56.13,56.34,56.1,56.3,174027.0,52.0761,52.2709,52.0482,52.2338,174027.0
2020-06-29 10:30:00,56.31,56.4,56.14,56.36,109596.0,52.2431,52.3266,52.0853,52.2894,109596.0
2020-06-29 10:40:00,56.34,56.37,56.15,56.25,24017.0,52.2709,52.2987,52.0946,52.1874,24017.0
2020-06-29 10:50:00,56.24,56.4,56.17,56.22,37482.0,52.1781,52.3266,52.1132,52.1596,37482.0
2020-06-29 11:00:00,56.26,56.29,56.06,56.16,22087.0,52.1967,52.2245,52.0111,52.1039,22087.0
2020-06-29 11:10:00,56.17,56.17,55.84,55.85,22232.0,52.1132,52.1132,51.807,51.8163,22232.0
2020-06-29 11:20:00,55.88,56.14,55.86,56.14,25108.0,51.8441,52.0853,51.8256,52.0853,25108.0
2020-06-29 11:30:00,56.15,56.16,56.06,56.14,20306.0,52.0946,52.1039,52.0111,52.0853,20306.0
2020-06-29 11:40:00,56.14,56.24,56.13,56.22,19695.0,52.0853,52.1781,52.0761,52.1596,19695.0
2020-06-29 11:50:00,56.25,56.28,56.04,56.05,32268.0,52.1874,52.2152,51.9926,52.0018,32268.0
2020-06-29 12:00:00,56.06,56.24,56.05,56.13,47520.0,52.0111,52.1781,52.0018,52.0761,47520.0
2020-06-29 12:10:00,56.13,56.34,56.08,56.32,30827.0,52.0761,52.2709,52.0297,52.2523,30827.0
2020-06-29 12:20:00,56.3,56.38,56.28,56.36,26108.0,52.2338,52.308,52.2152,52.2894,26108.0
2020-06-29 12:30:00,56.37,56.43,56.34,56.38,21022.0,52.2987,52.3544,52.2709,52.308,21022.0
2020-06-29 12:40:00,56.36,56.45,56.34,56.45,19085.0,52.2894,52.3729,52.2709,52.3729,19085.0
2020-06-29 12:50:00,56.44,56.46,56.28,56.3,21663.0,52.3637,52.3822,52.2152,52.2338,21663.0
2020-06-29 13:00:00,56.3,56.3,56.13,56.14,84855.0,52.2338,52.2338,52.0761,52.0853,84855.0
2020-06-29 13:10:00,56.12,56.19,56.1,56.1,20951.0,52.0668,52.1317,52.0482,52.0482,20951.0
2020-06-29 13:20:00,56.09,56.17,56.08,56.15,29259.0,52.0389,52.1132,52.0297,52.0946,29259.0
2020-06-29 13:30:00,56.15,56.18,56.02,56.16,18299.0,52.0946,52.1224,51.974,52.1039,18299.0
2020-06-29 13:40:00,56.14,56.14,55.87,55.89,19311.0,52.0853,52.0853,51.8348,51.8534,19311.0
2020-06-29 13:50:00,55.88,55.88,55.74,55.77,24778.0,51.8441,51.8441,51.7142,51.7421,24778.0
2020-06-29 14:00:00,55.77,55.85,55.71,55.73,34347.0,51.7421,51.8163,51.6864,51.7049,34347.0
2020-06-29 14:10:00,55.74,55.93,55.73,55.89,24574.0,51.7142,51.8905,51.7049,51.8534,24574.0
2020-06-29 14:20:00,55.88,55.9,55.77,55.78,20505.0,51.8441,51.8627,51.7421,51.7513,20505.0
2020-06-29 14:30:00,55.79,55.83,55.75,55.8,21507.0,51.7606,51.7977,51.7235,51.7699,21507.0
2020-06-29 14:40:00,55.79,55.98,55.75,55.9,25634.0,51.7606,51.9369,51.7235,51.8627,25634.0
2020-06-29 14:50:00,55.89,55.95,55.82,55.91,41021.0,51.8534,51.9091,51.7884,51.8719,41021.0
2020-06-29 15:00:00,55.9,55.95,55.82,55.9,39505.0,51.8627,51.9091,51.7884,51.8627,39505.0
2020-06-29 15:10:00,55.9,56.01,55.84,55.99,42560.0,51.8627,51.9647,51.807,51.9462,42560.0
2020-06-29 15:20:00,55.98,56.08,55.98,56.05,32706.0,51.9369,52.0297,51.9369,52.0018,32706.0
2020-06-29 15:30:00,56.05,56.22,56.05,56.16,59468.0,52.0018,52.1596,52.0018,52.1039,59468.0
2020-06-29 15:40:00,56.17,56.2,56.03,56.11,82938.0,52.1132,52.141,51.9833,52.0575,82938.0
2020-06-29 15:50:00,56.1,56.52,56.07,56.51,294907.0,52.0482,52.4379,52.0204,52.4286,294907.0
2020-06-30 09:30:00,56.59,56.94,56.27,56.72,90746.0,52.5028,52.8275,52.2059,52.6234,90746.0
2020-06-30 09:40:00,56.71,57.47,56.48,57.47,259986.0,52.6142,53.3193,52.4008,53.3193,259986.0
2020-06-30 09:50:00,57.46,57.55,57.1,57.25,154930.0,53.31,53.3935,52.976,53.1152,154930.0
2020-06-30 10:00:00,57.22,57.32,56.95,57.07,107107.0,53.0873,53.1801,52.8368,52.9482,107107.0
2020-06-30 10:10:00,57.06,57.09,56.89,57.05,94766.0,52.9389,52.9667,52.7812,52.9296,94766.0
2020-06-30 10:20:00,57.05,57.26,57.0,57.22,60927.0,52.9296,53.1244,52.8832,53.0873,60927.0
2020-06-30 10:30:00,57.2,57.24,56.56,56.57,60446.0,53.0688,53.1059,52.475,52.4843,60446.0
2020-06-30 10:40:00,56.57,56.85,56.57,56.73,20501.0,52.4843,52.744,52.4843,52.6327,20501.0
2020-06-30 10:50:00,56.75,57.1,56.75,57.07,37437.0,52.6513,52.976,52.6513,52.9482,37437.0
2020-06-30 11:00:00,57.08,57.13,56.89,56.9,27897.0,52.9574,53.0038,52.7812,52.7904,27897.0
2020-06-30 11:10:00,56.93,57.07,56.78,57.03,23526.0,52.8183,52.9482,52.6791,52.911,23526.0
2020-06-30 11:20:00,57.05,57.19,57.02,57.05,20937.0,52.9296,53.0595,52.9018,52.9296,20937.0
2020-06-30 11:30:00,57.05,57.05,56.74,56.79,15856.0,52.9296,52.9296,52.642,52.6884,15856.0
2020-06-30 11:40:00,56.76,56.91,56.74,56.84,13245.0,52.6605,52.7997,52.642,52.7348,13245.0
2020-06-30 11:50:00,56.85,57.1,56.83,57.05,36990.0,52.744,52.976,52.7255,52.9296,36990.0
2020-06-30 12:00:00,57.05,57.11,56.91,56.99,67037.0,52.9296,52.9853,52.7997,52.8739,67037.0
2020-06-30 12:10:00,56.99,57.13,56.98,57.08,29708.0,52.8739,53.0038,52.8647,52.9574,29708.0
2020-06-30 12:20:00,57.07,57.09,56.89,56.97,22195.0,52.9482,52.9667,52.7812,52.8554,22195.0
2020-06-30 12:30:00,56.95,57.07,56.89,56.97,47074.0,52.8368,52.9482,52.7812,52.8554,47074.0
2020-06-30 12:40:00,56.96,57.02,56.66,56.72,21761.0,52.8461,52.9018,52.5678,52.6234,21761.0
2020-06-30 12:50:00,56.71,56.76,56.66,56.71,26072.0,52.6142,52.6605,52.5678,52.6142,26072.0
2020-06-30 13:00:00,56.71,56.75,56.63,56.71,20610.0,52.6142,52.6513,52.5399,52.6142,20610.0
2020-06-30 13:10:00,56.71,56.75,56.64,56.68,23171.0,52.6142,52.6513,52.5492,52.5863,23171.0
2020-06-30 13:20:00,56.68,56.77,56.66,56.77,26498.0,52.5863,52.6698,52.5678,52.6698,26498.0
2020-06-30 13:30:00,56.78,56.78,56.59,56.61,23873.0,52.6791,52.6791,52.5028,52.5214,23873.0
2020-06-30 13:40:00,56.61,56.66,56.56,56.62,36543.0,52.5214,52.5678,52.475,52.5307,36543.0
2020-06-30 13:50:00,56.6,56.75,56.53,56.73,25643.0,52.5121,52.6513,52.4472,52.6327,25643.0
2020-06-30 14:00:00,56.72,56.72,56.46,56.55,35943.0,52.6234,52.6234,52.3822,52.4657,35943.0
2020-06-30 14:10:00,56.56,56.61,56.46,56.61,20906.0,52.475,52.5214,52.3822,52.5214,20906.0
2020-06-30 14:20:00,56.56,56.67,56.53,56.66,32603.0,52.475,52.577,52.4472,52.5678,32603.0
2020-06-30 14:30:00,56.66,56.69,56.55,56.62,17560.0,52.5678,52.5956,52.4657,52.5307,17560.0
2020-06-30 14:40:00,56.66,56.79,56.6,56.77,53862.0,52.5678,52.6884,52.5121,52.6698,53862.0
2020-06-30 14:50:00,56.76,56.86,56.75,56.83,39666.0,52.6605,52.7533,52.6513,52.7255,39666.0
2020-06-30 15:00:00,56.82,56.82,56.56,56.6,38832.0,52.7162,52.7162,52.475,52.5121,38832.0
2020-06-30 15:10:00,56.61,56.87,56.6,56.85,39238.0,52.5214,52.7626,52.5121,52.744,39238.0
2020-06-30 15:20:00,56.85,56.98,56.85,56.9,40143.0,52.744,52.8647,52.744,52.7904,40143.0
2020-06-30 15:30:00,56.91,56.99,56.73,56.76,69185.0,52.7997,52.8739,52.6327,52.6605,69185.0
2020-06-30 15:40:00,56.76,56.78,56.61,56.74,130289.0,52.6605,52.6791,52.5214,52.642,130289.0
2020-06-30 15:50:00,56.74,57.15,56.74,56.8,336820.0,52.642,53.0224,52.642,52.6977,336820.0
2020-07-01 09:30:00,57.0,57.37,56.98,57.27,94709.0,52.8832,53.2265,52.8647,53.1337,94709.0
2020-07-01 09:40:00,57.25,57.43,57.11,57.34,77875.0,53.1152,53.2822,52.9853,53.1987,77875.0
2020-07-01 09:50:00,57.34,57.39,56.75,56.82,93084.0,53.1987,53.245,52.6513,52.7162,93084.0
2020-07-01 10:00:00,56.83,57.05,56.71,56.78,52758.0,52.7255,52.9296,52.6142,52.6791,52758.0
2020-07-01 10:10:00,56.78,57.03,56.78,56.8,67711.0,52.6791,52.911,52.6791,52.6977,67711.0
2020-07-01 10:20:00,56.8,56.89,56.69,56.7,85137.0,52.6977,52.7812,52.5956,52.6049,85137.0
2020-07-01 10:30:00,56.7,56.8,56.54,56.65,36255.0,52.6049,52.6977,52.4564,52.5585,36255.0
2020-07-01 10:40:00,56.65,56.72,56.4,56.43,44686.0,52.5585,52.6234,52.3266,52.3544,44686.0
2020-07-01 10:50:00,56.4,56.55,56.37,56.55,34771.0,52.3266,52.4657,52.2987,52.4657,34771.0
2020-07-01 11:00:00,56.56,56.56,56.35,56.4,35453.0,52.475,52.475,52.2802,52.3266,35453.0
2020-07-01 11:10:00,56.37,56.37,56.14,56.16,36219.0,52.2987,52.2987,52.0853,52.1039,36219.0
2020-07-01 11:20:00,56.17,56.19,55.96,56.0,46287.0,52.1132,52.1317,51.9183,51.9554,46287.0
2020-07-01 11:30:00,56.0,56.25,55.95,56.22,56994.0,51.9554,52.1874,51.9091,52.1596,56994.0
2020-07-01 11:40:00,56.23,56.42,56.22,56.41,27945.0,52.1688,52.3451,52.1596,52.3358,27945.0
2020-07-01 11:50:00,56.4,56.5,56.33,56.43,32640.0,52.3266,52.4193,52.2616,52.3544,32640.0
2020-07-01 12:00:00,56.43,56.51,56.42,56.5,26152.0,52.3544,52.4286,52.3451,52.4193,26152.0
2020-07-01 12:10:00,56.51,56.7,56.48,56.65,28576.0,52.4286,52.6049,52.4008,52.5585,28576.0
2020-07-01 12:20:00,56.64,56.64,56.5,56.52,24506.0,52.5492,52.5492,52.4193,52.4379,24506.0
2020-07-01 12:30:00,56.52,56.6,56.43,56.56,43623.0,52.4379,52.5121,52.3544,52.475,43623.0
2020-07-01 12:40:00,56.57,56.63,56.43,56.52,37267.0,52.4843,52.5399,52.3544,52.4379,37267.0
2020-07-01 12:50:00,56.54,56.56,56.45,56.51,17220.0,52.4564,52.475,52.3729,52.4286,17220.0
2020-07-01 13:00:00,56.52,56.52,56.44,56.44,13834.0,52.4379,52.4379,52.3637,52.3637,13834.0
2020-07-01 13:10:00,56.45,56.51,56.42,56.46,22443.0,52.3729,52.4286,52.3451,52.3822,22443.0
2020-07-01 13:20:00,56.46,56.59,56.42,56.59,35418.0,52.3822,52.5028,52.3451,52.5028,35418.0
2020-07-01 13:30:00,56.58,56.63,56.53,56.63,14753.0,52.4935,52.5399,52.4472,52.5399,14753.0
2020-07-01 13:40:00,56.63,56.63,56.45,56.46,14917.0,52.5399,52.5399,52.3729,52.3822,14917.0
2020-07-01 13:50:00,56.46,56.52,56.41,56.5,17509.0,52.3822,52.4379,52.3358,52.4193,17509.0
2020-07-01 14:00:00,56.52,56.6,56.5,56.59,14591.0,52.4379,52.5121,52.4193,52.5028,14591.0
2020-07-01 14:10:00,56.58,56.63,56.53,56.6,12452.0,52.4935,52.5399,52.4472,52.5121,12452.0
2020-07-01 14:20:00,56.59,56.6,56.47,56.56,26586.0,52.5028,52.5121,52.3915,52.475,26586.0
2020-07-01 14:30:00,56.57,56.62,56.46,56.47,20110.0,52.4843,52.5307,52.3822,52.3915,20110.0
2020-07-01 14:40:00,56.47,56.54,56.43,56.48,14189.0,52.3915,52.4564,52.3544,52.4008,14189.0
2020-07-01 14:50:00,56.49,56.65,56.49,56.61,19635.0,52.41,52.5585,52.41,52.5214,19635.0
2020-07-01 15:00:00,56.62,56.71,56.56,56.62,16888.0,52.5307,52.6142,52.475,52.5307,16888.0
2020-07-01 15:10:00,56.62,56.78,56.61,56.76,39109.0,52.5307,52.6791,52.5214,52.6605,39109.0
2020-07-01 15:20:00,56.77,56.85,56.72,56.8,32267.0,52.6698,52.744,52.6234,52.6977,32267.0
2020-07-01 15:30:00,56.81,56.84,56.72,56.79,31120.0,52.7069,52.7348,52.6234,52.6884,31120.0
2020-07-01 15:40:00,56.78,56.81,56.68,56.79,31899.0,52.6791,52.7069,52.5863,52.6884,31899.0
2020-07-01 15:50:00,56.78,56.81,56.41,56.41,202245.0,52.6791,52.7069,52.3358,52.3358,202245.0
2020-07-02 09:30:00,57.04,57.68,56.86,57.3,152517.0,52.9203,53.5141,52.7533,53.1615,152517.0
2020-07-02 09:40:00,57.3,57.37,57.12,57.3,33071.0,53.1615,53.2265,52.9945,53.1615,33071.0
2020-07-02 09:50:00,57.32,57.53,57.12,57.13,39805.0,53.1801,53.3749,52.9945,53.0038,39805.0
2020-07-02 10:00:00,57.15,57.17,56.89,56.93,98277.0,53.0224,53.0409,52.7812,52.8183,98277.0
2020-07-02 10:10:00,56.93,57.03,56.89,56.98,26159.0,52.8183,52.911,52.7812,52.8647,26159.0
2020-07-02 10:20:00,56.99,57.03,56.85,56.85,21132.0,52.8739,52.911,52.744,52.744,21132.0
2020-07-02 10:30:00,56.81,56.96,56.68,56.93,21588.0,52.7069,52.8461,52.5863,52.8183,21588.0
2020-07-02 10:40:00,56.93,56.99,56.71,56.74,28780.0,52.8183,52.8739,52.6142,52.642,28780.0
2020-07-02 10:50:00,56.75,56.8,56.49,56.5,18254.0,52.6513,52.6977,52.41,52.4193,18254.0
2020-07-02 11:00:00,56.47,56.55,56.32,56.42,29371.0,52.3915,52.4657,52.2523,52.3451,29371.0
2020-07-02 11:10:00,56.43,56.43,56.21,56.34,42692.0,52.3544,52.3544,52.1503,52.2709,42692.0
2020-07-02 11:20:00,56.35,56.48,56.28,56.35,110827.0,52.2802,52.4008,52.2152,52.2802,110827.0
2020-07-02 11:30:00,56.36,56.48,56.31,56.4,243379.0,52.2894,52.4008,52.2431,52.3266,243379.0
2020-07-02 11:40:00,56.38,56.74,56.34,56.73,126534.0,52.308,52.642,52.2709,52.6327,126534.0
2020-07-02 11:50:00,56.73,56.83,56.66,56.83,18199.0,52.6327,52.7255,52.5678,52.7255,18199.0
2020-07-02 12:00:00,56.83,56.84,56.73,56.77,25003.0,52.7255,52.7348,52.6327,52.6698,25003.0
2020-07-02 12:10:00,56.78,56.81,56.69,56.75,17036.0,52.6791,52.7069,52.5956,52.6513,17036.0
2020-07-02 12:20:00,56.75,56.83,56.67,56.83,31256.0,52.6513,52.7255,52.577,52.7255,31256.0
2020-07-02 12:30:00,56.82,56.85,56.76,56.81,23290.0,52.7162,52.744,52.6605,52.7069,23290.0
2020-07-02 12:40:00,56.81,56.81,56.74,56.75,11433.0,52.7069,52.7069,52.642,52.6513,11433.0
2020-07-02 12:50:00,56.76,56.83,56.74,56.83,12267.0,52.6605,52.7255,52.642,52.7255,12267.0
2020-07-02 13:00:00,56.83,56.84,56.77,56.79,17868.0,52.7255,52.7348,52.6698,52.6884,17868.0
2020-07-02 13:10:00,56.77,56.8,56.72,56.73,19917.0,52.6698,52.6977,52.6234,52.6327,19917.0
2020-07-02 13:20:00,56.72,56.75,56.67,56.7,40429.0,52.6234,52.6513,52.577,52.6049,40429.0
2020-07-02 13:30:00,56.69,56.71,56.59,56.61,22567.0,52.5956,52.6142,52.5028,52.5214,22567.0
2020-07-02 13:40:00,56.62,56.66,56.58,56.64,55993.0,52.5307,52.5678,52.4935,52.5492,55993.0
2020-07-02 13:50:00,56.65,56.67,56.53,56.55,39968.0,52.5585,52.577,52.4472,52.4657,39968.0
2020-07-02 14:00:00,56.55,56.65,56.52,56.57,22505.0,52.4657,52.5585,52.4379,52.4843,22505.0
2020-07-02 14:10:00,56.58,56.63,56.55,56.58,19383.0,52.4935,52.5399,52.4657,52.4935,19383.0
2020-07-02 14:20:00,56.56,56.63,56.53,56.61,20576.0,52.475,52.5399,52.4472,52.5214,20576.0
2020-07-02 14:30:00,56.62,56.68,56.58,56.63,61914.0,52.5307,52.5863,52.4935,52.5399,61914.0
2020-07-02 14:40:00,56.63,56.63,56.57,56.6,28326.0,52.5399,52.5399,52.4843,52.5121,28326.0
2020-07-02 14:50:00,56.6,56.63,56.52,56.55,21105.0,52.5121,52.5399,52.4379,52.4657,21105.0
2020-07-02 15:00:00,56.55,56.57,56.46,56.5,27461.0,52.4657,52.4843,52.3822,52.4193,27461.0
2020-07-02 15:10:00,56.51,56.52,56.41,56.45,29975.0,52.4286,52.4379,52.3358,52.3729,29975.0
2020-07-02 15:20:00,56.46,56.51,56.4,56.41,39166.0,52.3822,52.4286,52.3266,52.3358,39166.0
2020-07-02 15:30:00,56.42,56.46,56.37,56.41,42357.0,52.3451,52.3822,52.2987,52.3358,42357.0
2020-07-02 15:40:00,56.4,56.41,56.32,56.36,61589.0,52.3266,52.3358,52.2523,52.2894,61589.0
2020-07-02 15:50:00,56.36,56.38,56.01,56.07,332806.0,52.2894,52.308,51.9647,52.0204,332806.0
2020-07-06 09:30:00,57.0,57.09,56.7,56.76,46675.0,52.8832,52.9667,52.6049,52.6605,46675.0
2020-07-06 09:40:00,56.78,57.0,56.69,56.85,22000.0,52.6791,52.8832,52.5956,52.744,22000.0
2020-07-06 09:50:00,56.89,56.99,56.86,56.86,18000.0,52.7812,52.8739,52.7533,52.7533,18000.0
2020-07-06 10:00:00,56.88,57.05,56.55,56.63,27955.0,52.7719,52.9296,52.4657,52.5399,27955.0
2020-07-06 10:10:00,56.61,56.65,56.47,56.56,27602.0,52.5214,52.5585,52.3915,52.475,27602.0
2020-07-06 10:20:00,56.58,56.6,56.4,56.53,40933.0,52.4935,52.5121,52.3266,52.4472,40933.0
2020-07-06 10:30:00,56.52,56.61,56.4,56.61,40457.0,52.4379,52.5214,52.3266,52.5214,40457.0
2020-07-06 10:40:00,56.61,56.71,56.54,56.68,18680.0,52.5214,52.6142,52.4564,52.5863,18680.0
2020-07-06 10:50:00,56.67,56.79,56.66,56.69,27880.0,52.577,52.6884,52.5678,52.5956,27880.0
2020-07-06 11:00:00,56.7,56.73,56.63,56.65,13701.0,52.6049,52.6327,52.5399,52.5585,13701.0
2020-07-06 11:10:00,56.64,56.69,56.6,56.67,15520.0,52.5492,52.5956,52.5121,52.577,15520.0
2020-07-06 11:20:00,56.67,56.67,56.51,56.64,20438.0,52.577,52.577,52.4286,52.5492,20438.0
2020-07-06 11:30:00,56.62,56.73,56.58,56.7,24302.0,52.5307,52.6327,52.4935,52.6049,24302.0
2020-07-06 11:40:00,56.7,56.71,56.59,56.6,27773.0,52.6049,52.6142,52.5028,52.5121,27773.0
2020-07-06 11:50:00,56.6,56.62,56.45,56.46,17827.0,52.5121,52.5307,52.3729,52.3822,17827.0
2020-07-06 12:00:00,56.43,56.53,56.41,56.52,25994.0,52.3544,52.4472,52.3358,52.4379,25994.0
2020-07-06 12:10:00,56.49,56.53,56.44,56.45,19068.0,52.41,52.4472,52.3637,52.3729,19068.0
2020-07-06 12:20:00,56.45,56.55,56.41,56.53,21749.0,52.3729,52.4657,52.3358,52.4472,21749.0
2020-07-06 12:30:00,56.52,56.53,56.48,56.49,8029.0,52.4379,52.4472,52.4008,52.41,8029.0
2020-07-06 12:40:00,56.48,56.49,56.38,56.47,15503.0,52.4008,52.41,52.308,52.3915,15503.0
2020-07-06 12:50:00,56.46,56.46,56.39,56.42,12090.0,52.3822,52.3822,52.3173,52.3451,12090.0
2020-07-06 13:00:00,56.44,56.45,56.36,56.41,13719.0,52.3637,52.3729,52.2894,52.3358,13719.0
2020-07-06 13:10:00,56.41,56.46,56.39,56.44,12676.0,52.3358,52.3822,52.3173,52.3637,12676.0
2020-07-06 13:20:00,56.45,56.6,56.45,56.58,15374.0,52.3729,52.5121,52.3729,52.4935,15374.0
2020-07-06 13:30:00,56.58,56.62,56.56,56.56,12706.0,52.4935,52.5307,52.475,52.475,12706.0
2020-07-06 13:40:00,56.55,56.63,56.53,56.57,15764.0,52.4657,52.5399,52.4472,52.4843,15764.0
2020-07-06 13:50:00,56.58,56.62,56.54,56.61,22618.0,52.4935,52.5307,52.4564,52.5214,22618.0
2020-07-06 14:00:00,56.61,56.61,56.47,56.51,17934.0,52.5214,52.5214,52.3915,52.4286,17934.0
2020-07-06 14:10:00,56.52,56.55,56.35,56.35,22114.0,52.4379,52.4657,52.2802,52.2802,22114.0
2020-07-06 14:20:00,56.35,56.36,56.27,56.31,23979.0,52.2802,52.2894,52.2059,52.2431,23979.0
2020-07-06 14:30:00,56.3,56.32,56.21,56.31,29058.0,52.2338,52.2523,52.1503,52.2431,29058.0
2020-07-06 14:40:00,56.31,56.31,56.11,56.18,21592.0,52.2431,52.2431,52.0575,52.1224,21592.0
2020-07-06 14:50:00,56.19,56.2,56.12,56.16,22483.0,52.1317,52.141,52.0668,52.1039,22483.0
2020-07-06 15:00:00,56.15,56.23,56.12,56.21,28028.0,52.0946,52.1688,52.0668,52.1503,28028.0
2020-07-06 15:10:00,56.2,56.26,56.12,56.15,25543.0,52.141,52.1967,52.0668,52.0946,25543.0
2020-07-06 15:20:00,56.14,56.29,56.08,56.26,32555.0,52.0853,52.2245,52.0297,52.1967,32555.0
2020-07-06 15:30:00,56.27,56.28,56.1,56.14,51854.0,52.2059,52.2152,52.0482,52.0853,51854.0
2020-07-06 15:40:00,56.13,56.32,56.13,56.32,72860.0,52.0761,52.2523,52.0761,52.2523,72860.0
2020-07-06 15:50:00,56.32,56.32,56.12,56.26,244498.0,52.2523,52.2523,52.0668,52.1967,244498.0
2020-07-07 09:30:00,55.52,55.99,55.37,55.96,77370.0,51.5101,51.9462,51.3709,51.9183,77370.0
2020-07-07 09:40:00,56.0,56.04,55.84,55.87,53561.0,51.9554,51.9926,51.807,51.8348,53561.0
2020-07-07 09:50:00,55.9,56.1,55.81,55.94,36623.0,51.8627,52.0482,51.7792,51.8998,36623.0
2020-07-07 10:00:00,55.97,56.09,55.9,55.97,48368.0,51.9276,52.0389,51.8627,51.9276,48368.0
2020-07-07 10:10:00,55.98,56.07,55.84,55.88,41954.0,51.9369,52.0204,51.807,51.8441,41954.0
2020-07-07 10:20:00,55.91,55.92,55.81,55.87,76997.0,51.8719,51.8812,51.7792,51.8348,76997.0
2020-07-07 10:30:00,55.88,55.99,55.87,55.95,54979.0,51.8441,51.9462,51.8348,51.9091,54979.0
2020-07-07 10:40:00,55.95,55.96,55.81,55.92,141467.0,51.9091,51.9183,51.7792,51.8812,141467.0
2020-07-07 10:50:00,55.93,56.06,55.92,56.0,41995.0,51.8905,52.0111,51.8812,51.9554,41995.0
2020-07-07 11:00:00,56.0,56.04,55.96,56.03,30343.0,51.9554,51.9926,51.9183,51.9833,30343.0
2020-07-07 11:10:00,56.03,56.33,56.03,56.32,49370.0,51.9833,52.2616,51.9833,52.2523,49370.0
2020-07-07 11:20:00,56.34,56.4,56.29,56.36,23504.0,52.2709,52.3266,52.2245,52.2894,23504.0
2020-07-07 11:30:00,56.37,56.39,56.23,56.23,14832.0,52.2987,52.3173,52.1688,52.1688,14832.0
2020-07-07 11:40:00,56.21,56.22,56.06,56.2,8632.0,52.1503,52.1596,52.0111,52.141,8632.0
2020-07-07 11:50:00,56.2,56.2,56.06,56.14,11767.0,52.141,52.141,52.0111,52.0853,11767.0
2020-07-07 12:00:00,56.11,56.19,56.07,56.17,36889.0,52.0575,52.1317,52.0204,52.1132,36889.0
2020-07-07 12:10:00,56.18,56.21,56.13,56.16,11827.0,52.1224,52.1503,52.0761,52.1039,11827.0
2020-07-07 12:20:00,56.17,56.18,56.08,56.15,8875.0,52.1132,52.1224,52.0297,52.0946,8875.0
2020-07-07 12:30:00,56.14,56.16,56.08,56.12,29487.0,52.0853,52.1039,52.0297,52.0668,29487.0
2020-07-07 12:40:00,56.13,56.16,56.03,56.05,17121.0,52.0761,52.1039,51.9833,52.0018,17121.0
2020-07-07 12:50:00,56.07,56.1,56.02,56.06,10125.0,52.0204,52.0482,51.974,52.0111,10125.0
2020-07-07 13:00:00,56.08,56.12,56.03,56.07,14389.0,52.0297,52.0668,51.9833,52.0204,14389.0
2020-07-07 13:10:00,56.05,56.09,56.02,56.05,9099.0,52.0018,52.0389,51.974,52.0018,9099.0
2020-07-07 13:20:00,56.05,56.14,56.02,56.13,15983.0,52.0018,52.0853,51.974,52.0761,15983.0
2020-07-07 13:30:00,56.12,56.13,56.07,56.1,9216.0,52.0668,52.0761,52.0204,52.0482,9216.0
2020-07-07 13:40:00,56.08,56.15,56.07,56.13,17964.0,52.0297,52.0946,52.0204,52.0761,17964.0
2020-07-07 13:50:00,56.14,56.18,56.1,56.16,10034.0,52.0853,52.1224,52.0482,52.1039,10034.0
2020-07-07 14:00:00,56.15,56.2,56.07,56.1,11314.0,52.0946,52.141,52.0204,52.0482,11314.0
2020-07-07 14:10:00,56.09,56.15,56.09,56.1,13522.0,52.0389,52.0946,52.0389,52.0482,13522.0
2020-07-07 14:20:00,56.1,56.15,56.08,56.09,15098.0,52.0482,52.0946,52.0297,52.0389,15098.0
2020-07-07 14:30:00,56.08,56.14,56.04,56.1,28327.0,52.0297,52.0853,51.9926,52.0482,28327.0
2020-07-07 14:40:00,56.11,56.13,56.08,56.1,17960.0,52.0575,52.0761,52.0297,52.0482,17960.0
2020-07-07 14:50:00,56.1,56.17,56.08,56.15,27705.0,52.0482,52.1132,52.0297,52.0946,27705.0
2020-07-07 15:00:00,56.18,56.18,56.06,56.17,40582.0,52.1224,52.1224,52.0111,52.1132,40582.0
2020-07-07 15:10:00,56.17,56.21,56.02,56.05,60364.0,52.1132,52.1503,51.974,52.0018,60364.0
2020-07-07 15:20:00,56.07,56.15,56.03,56.1,55843.0,52.0204,52.0946,51.9833,52.0482,55843.0
2020-07-07 15:30:00,56.1,56.11,55.96,56.0,70264.0,52.0482,52.0575,51.9183,51.9554,70264.0
2020-07-07 15:40:00,55.98,56.02,55.84,55.87,62791.0,51.9369,51.974,51.807,51.8348,62791.0
2020-07-07 15:50:00,55.86,55.93,55.78,55.85,215694.0,51.8256,51.8905,51.7513,51.8163,215694.0
2020-07-08 09:30:00,56.08,56.09,55.66,55.88,66567.0,52.0297,52.0389,51.64,51.8441,66567.0
2020-07-08 09:40:00,55.89,55.92,55.77,55.88,25909.0,51.8534,51.8812,51.7421,51.8441,25909.0
2020-07-08 09:50:00,55.88,56.14,55.85,56.12,41330.0,51.8441,52.0853,51.8163,52.0668,41330.0
2020-07-08 10:00:00,56.13,56.36,56.11,56.29,28833.0,52.0761,52.2894,52.0575,52.2245,28833.0
2020-07-08 10:10:00,56.29,56.32,56.01,56.02,42089.0,52.2245,52.2523,51.9647,51.974,42089.0
2020-07-08 10:20:00,56.01,56.05,55.82,55.84,19691.0,51.9647,52.0018,51.7884,51.807,19691.0
2020-07-08 10:30:00,55.8,55.93,55.8,55.93,11285.0,51.7699,51.8905,51.7699,51.8905,11285.0
2020-07-08 10:40:00,55.93,55.96,55.77,55.82,9009.0,51.8905,51.9183,51.7421,51.7884,9009.0
2020-07-08 10:50:00,55.82,55.9,55.81,55.85,8579.0,51.7884,51.8627,51.7792,51.8163,8579.0
2020-07-08 11:00:00,55.86,55.86,55.6,55.68,25091.0,51.8256,51.8256,51.5843,51.6586,25091.0
2020-07-08 11:10:00,55.67,55.71,55.54,55.57,14764.0,51.6493,51.6864,51.5287,51.5565,14764.0
2020-07-08 11:20:00,55.59,55.63,55.33,55.46,16152.0,51.5751,51.6122,51.3338,51.4544,16152.0
2020-07-08 11:30:00,55.45,55.54,55.4,55.5,17846.0,51.4452,51.5287,51.3988,51.4916,17846.0
2020-07-08 11:40:00,55.53,55.6,55.51,55.6,9368.0,51.5194,51.5843,51.5008,51.5843,9368.0
2020-07-08 11:50:00,55.61,55.69,55.56,55.65,12147.0,51.5936,51.6678,51.5472,51.6307,12147.0
2020-07-08 12:00:00,55.65,55.69,55.57,55.65,15956.0,51.6307,51.6678,51.5565,51.6307,15956.0
2020-07-08 12:10:00,55.65,55.73,55.6,55.71,16815.0,51.6307,51.7049,51.5843,51.6864,16815.0
2020-07-08 12:20:00,55.7,55.78,55.68,55.75,26163.0,51.6771,51.7513,51.6586,51.7235,26163.0
2020-07-08 12:30:00,55.76,55.77,55.68,55.74,29650.0,51.7328,51.7421,51.6586,51.7142,29650.0
2020-07-08 12:40:00,55.76,55.76,55.59,55.65,16092.0,51.7328,51.7328,51.5751,51.6307,16092.0
2020-07-08 12:50:00,55.66,55.73,55.52,55.73,15699.0,51.64,51.7049,51.5101,51.7049,15699.0
2020-07-08 13:00:00,55.72,55.73,55.68,55.7,9085.0,51.6957,51.7049,51.6586,51.6771,9085.0
2020-07-08 13:10:00,55.68,55.68,55.59,55.6,12274.0,51.6586,51.6586,51.5751,51.5843,12274.0
2020-07-08 13:20:00,55.59,55.61,55.5,55.52,19812.0,51.5751,51.5936,51.4916,51.5101,19812.0
2020-07-08 13:30:00,55.53,55.64,55.53,55.6,22203.0,51.5194,51.6214,51.5194,51.5843,22203.0
2020-07-08 13:40:00,55.6,55.61,55.5,55.54,8134.0,51.5843,51.5936,51.4916,51.5287,8134.0
2020-07-08 13:50:00,55.55,55.6,55.49,55.5,10927.0,51.5379,51.5843,51.4823,51.4916,10927.0
2020-07-08 14:00:00,55.49,55.57,55.46,55.54,19243.0,51.4823,51.5565,51.4544,51.5287,19243.0
2020-07-08 14:10:00,55.5,55.57,55.46,55.48,17071.0,51.4916,51.5565,51.4544,51.473,17071.0
2020-07-08 14:20:00,55.47,55.56,55.44,55.47,14919.0,51.4637,51.5472,51.4359,51.4637,14919.0
2020-07-08 14:30:00,55.47,55.47,55.34,55.36,15604.0,51.4637,51.4637,51.3431,51.3617,15604.0
2020-07-08 14:40:00,55.37,55.37,55.22,55.27,19090.0,51.3709,51.3709,51.2318,51.2782,19090.0
2020-07-08 14:50:00,55.28,55.39,55.22,55.35,16057.0,51.2874,51.3895,51.2318,51.3524,16057.0
2020-07-08 15:00:00,55.36,55.5,55.34,55.5,32928.0,51.3617,51.4916,51.3431,51.4916,32928.0
2020-07-08 15:10:00,55.51,55.66,55.5,55.62,18648.0,51.5008,51.64,51.4916,51.6029,18648.0
2020-07-08 15:20:00,55.64,55.81,55.62,55.68,23702.0,51.6214,51.7792,51.6029,51.6586,23702.0
2020-07-08 15:30:00,55.69,55.75,55.64,55.68,38172.0,51.6678,51.7235,51.6214,51.6586,38172.0
2020-07-08 15:40:00,55.69,55.76,55.67,55.71,34613.0,51.6678,51.7328,51.6493,51.6864,34613.0
2020-07-08 15:50:00,55.68,55.75,55.59,55.7,199287.0,51.6586,51.7235,51.5751,51.6771,199287.0
2020-07-09 09:30:00,55.67,55.7,55.06,55.11,73792.0,51.6493,51.6771,51.0833,51.1297,73792.0
2020-07-09 09:40:00,55.13,55.13,54.88,54.92,40987.0,51.1483,51.1483,50.9163,50.9534,40987.0
2020-07-09 09:50:00,54.91,55.0,54.73,54.99,66517.0,50.9442,51.0277,50.7772,51.0184,66517.0
2020-07-09 10:00:00,54.98,55.14,54.95,54.98,129030.0,51.0091,51.1576,50.9813,51.0091,129030.0
2020-07-09 10:10:00,54.96,54.97,54.79,54.85,68777.0,50.9906,50.9998,50.8328,50.8885,68777.0
2020-07-09 10:20:00,54.84,55.05,54.84,55.01,190025.0,50.8792,51.0741,50.8792,51.0369,190025.0
2020-07-09 10:30:00,55.01,55.09,54.88,54.93,100710.0,51.0369,51.1112,50.9163,50.9627,100710.0
2020-07-09 10:40:00,54.93,54.98,54.69,54.69,73483.0,50.9627,51.0091,50.7401,50.7401,73483.0
2020-07-09 10:50:00,54.65,54.8,54.58,54.63,54912.0,50.7029,50.8421,50.638,50.6844,54912.0
2020-07-09 11:00:00,54.63,54.85,54.57,54.83,80638.0,50.6844,50.8885,50.6287,50.8699,80638.0
2020-07-09 11:10:00,54.83,55.07,54.81,54.96,217270.0,50.8699,51.0926,50.8514,50.9906,217270.0
2020-07-09 11:20:00,54.98,55.09,54.92,55.08,90516.0,51.0091,51.1112,50.9534,51.1019,90516.0
2020-07-09 11:30:00,55.09,55.1,54.97,55.07,36033.0,51.1112,51.1204,50.9998,51.0926,36033.0
2020-07-09 11:40:00,55.08,55.1,54.93,55.03,59350.0,51.1019,51.1204,50.9627,51.0555,59350.0
2020-07-09 11:50:00,55.0,55.1,54.97,55.05,19813.0,51.0277,51.1204,50.9998,51.0741,19813.0
2020-07-09 12:00:00,55.05,55.31,55.04,55.23,22296.0,51.0741,51.3153,51.0648,51.2411,22296.0
2020-07-09 12:10:00,55.22,55.25,55.1,55.14,23964.0,51.2318,51.2596,51.1204,51.1576,23964.0
2020-07-09 12:20:00,55.13,55.17,55.08,55.14,29620.0,51.1483,51.1854,51.1019,51.1576,29620.0
2020-07-09 12:30:00,55.13,55.17,55.06,55.06,14876.0,51.1483,51.1854,51.0833,51.0833,14876.0
2020-07-09 12:40:00,55.07,55.2,55.04,55.19,14424.0,51.0926,51.2132,51.0648,51.2039,14424.0
2020-07-09 12:50:00,55.18,55.19,55.1,55.19,15129.0,51.1947,51.2039,51.1204,51.2039,15129.0
2020-07-09 13:00:00,55.19,55.38,55.16,55.34,20293.0,51.2039,51.3802,51.1761,51.3431,20293.0
2020-07-09 13:10:00,55.37,55.42,55.35,55.35,9027.0,51.3709,51.4173,51.3524,51.3524,9027.0
2020-07-09 13:20:00,55.34,55.36,55.28,55.35,16185.0,51.3431,51.3617,51.2874,51.3524,16185.0
2020-07-09 13:30:00,55.36,55.37,55.3,55.3,15867.0,51.3617,51.3709,51.306,51.306,15867.0
2020-07-09 13:40:00,55.31,55.38,55.18,55.19,30498.0,51.3153,51.3802,51.1947,51.2039,30498.0
2020-07-09 13:50:00,55.19,55.2,55.08,55.09,66815.0,51.2039,51.2132,51.1019,51.1112,66815.0
2020-07-09 14:00:00,55.11,55.25,55.08,55.24,39774.0,51.1297,51.2596,51.1019,51.2503,39774.0
2020-07-09 14:10:00,55.22,55.29,55.13,55.28,38954.0,51.2318,51.2967,51.1483,51.2874,38954.0
2020-07-09 14:20:00,55.26,55.26,55.15,55.2,54303.0,51.2689,51.2689,51.1668,51.2132,54303.0
2020-07-09 14:30:00,55.2,55.25,55.15,55.15,69290.0,51.2132,51.2596,51.1668,51.1668,69290.0
2020-07-09 14:40:00,55.15,55.19,55.1,55.17,91025.0,51.1668,51.2039,51.1204,51.1854,91025.0
2020-07-09 14:50:00,55.16,55.19,55.09,55.11,29405.0,51.1761,51.2039,51.1112,51.1297,29405.0
2020-07-09 15:00:00,55.11,55.17,55.07,55.11,47608.0,51.1297,51.1854,51.0926,51.1297,47608.0
2020-07-09 15:10:00,55.11,55.27,55.09,55.15,28214.0,51.1297,51.2782,51.1112,51.1668,28214.0
2020-07-09 15:20:00,55.16,55.16,54.97,55.0,40809.0,51.1761,51.1761,50.9998,51.0277,40809.0
2020-07-09 15:30:00,55.0,55.04,54.92,55.01,69550.0,51.0277,51.0648,50.9534,51.0369,69550.0
2020-07-09 15:40:00,55.02,55.32,54.99,55.29,57103.0,51.0462,51.3246,51.0184,51.2967,57103.0
2020-07-09 15:50:00,55.3,55.3,55.14,55.27,136752.0,51.306,51.306,51.1576,51.2782,136752.0
2020-07-10 09:30:00,55.05,55.39,54.91,55.33,55388.0,51.0741,51.3895,50.9442,51.3338,55388.0
2020-07-10 09:40:00,55.34,55.54,55.24,55.41,63110.0,51.3431,51.5287,51.2503,51.4081,63110.0
2020-07-10 09:50:00,55.4,55.48,55.24,55.44,85189.0,51.3988,51.473,51.2503,51.4359,85189.0
2020-07-10 10:00:00,55.4,55.51,55.23,55.51,50242.0,51.3988,51.5008,51.2411,51.5008,50242.0
2020-07-10 10:10:00,55.48,55.71,55.48,55.58,28348.0,51.473,51.6864,51.473,51.5658,28348.0
2020-07-10 10:20:00,55.57,55.68,55.44,55.49,53066.0,51.5565,51.6586,51.4359,51.4823,53066.0
2020-07-10 10:30:00,55.49,55.6,55.36,55.4,73113.0,51.4823,51.5843,51.3617,51.3988,73113.0
2020-07-10 10:40:00,55.41,55.59,55.41,55.45,61601.0,51.4081,51.5751,51.4081,51.4452,61601.0
2020-07-10 10:50:00,55.44,55.52,55.37,55.38,36341.0,51.4359,51.5101,51.3709,51.3802,36341.0
2020-07-10 11:00:00,55.39,55.39,55.21,55.25,42071.0,51.3895,51.3895,51.2225,51.2596,42071.0
2020-07-10 11:10:00,55.25,55.31,55.17,55.31,30172.0,51.2596,51.3153,51.1854,51.3153,30172.0
2020-07-10 11:20:00,55.31,55.54,55.3,55.54,58331.0,51.3153,51.5287,51.306,51.5287,58331.0
2020-07-10 11:30:00,55.53,55.54,55.39,55.48,21840.0,51.5194,51.5287,51.3895,51.473,21840.0
2020-07-10 11:40:00,55.46,55.59,55.43,55.54,11066.0,51.4544,51.5751,51.4266,51.5287,11066.0
2020-07-10 11:50:00,55.56,55.62,55.52,55.6,11339.0,51.5472,51.6029,51.5101,51.5843,11339.0
2020-07-10 12:00:00,55.6,55.69,55.56,55.64,9883.0,51.5843,51.6678,51.5472,51.6214,9883.0
2020-07-10 12:10:00,55.65,55.68,55.51,55.56,12285.0,51.6307,51.6586,51.5008,51.5472,12285.0
2020-07-10 12:20:00,55.56,55.57,55.44,55.45,19951.0,51.5472,51.5565,51.4359,51.4452,19951.0
2020-07-10 12:30:00,55.46,55.49,55.41,55.44,20012.0,51.4544,51.4823,51.4081,51.4359,20012.0
2020-07-10 12:40:00,55.44,55.58,55.38,55.57,9181.0,51.4359,51.5658,51.3802,51.5565,9181.0
2020-07-10 12:50:00,55.56,55.63,55.56,55.6,12835.0,51.5472,51.6122,51.5472,51.5843,12835.0
2020-07-10 13:00:00,55.6,55.61,55.53,55.56,13437.0,51.5843,51.5936,51.5194,51.5472,13437.0
2020-07-10 13:10:00,55.57,55.58,55.47,55.48,13055.0,51.5565,51.5658,51.4637,51.473,13055.0
2020-07-10 13:20:00,55.49,55.57,55.47,55.55,9755.0,51.4823,51.5565,51.4637,51.5379,9755.0
2020-07-10 13:30:00,55.55,55.62,55.53,55.6,11261.0,51.5379,51.6029,51.5194,51.5843,11261.0
2020-07-10 13:40:00,55.6,55.71,55.59,55.7,10293.0,51.5843,51.6864,51.5751,51.6771,10293.0
2020-07-10 13:50:00,55.68,55.71,55.66,55.67,12511.0,51.6586,51.6864,51.64,51.6493,12511.0
2020-07-10 14:00:00,55.68,55.71,55.65,55.7,11041.0,51.6586,51.6864,51.6307,51.6771,11041.0
2020-07-10 14:10:00,55.7,55.72,55.59,55.62,13941.0,51.6771,51.6957,51.5751,51.6029,13941.0
2020-07-10 14:20:00,55.62,55.67,55.57,55.66,20429.0,51.6029,51.6493,51.5565,51.64,20429.0
2020-07-10 14:30:00,55.67,55.85,55.67,55.84,14121.0,51.6493,51.8163,51.6493,51.807,14121.0
2020-07-10 14:40:00,55.83,55.86,55.79,55.84,13697.0,51.7977,51.8256,51.7606,51.807,13697.0
2020-07-10 14:50:00,55.85,55.88,55.74,55.76,28041.0,51.8163,51.8441,51.7142,51.7328,28041.0
2020-07-10 15:00:00,55.76,55.78,55.63,55.65,38517.0,51.7328,51.7513,51.6122,51.6307,38517.0
2020-07-10 15:10:00,55.65,55.73,55.61,55.73,56144.0,51.6307,51.7049,51.5936,51.7049,56144.0
2020-07-10 15:20:00,55.73,55.77,55.72,55.74,80547.0,51.7049,51.7421,51.6957,51.7142,80547.0
2020-07-10 15:30:00,55.74,55.78,55.61,55.71,73841.0,51.7142,51.7513,51.5936,51.6864,73841.0
2020-07-10 15:40:00,55.73,55.78,55.68,55.75,51687.0,51.7049,51.7513,51.6586,51.7235,51687.0
2020-07-10 15:50:00,55.75,55.82,55.7,55.8,127089.0,51.7235,51.7884,51.6771,51.7699,127089.0
2020-07-13 09:30:00,56.44,56.57,56.18,56.35,103526.0,52.3637,52.4843,52.1224,52.2802,103526.0
2020-07-13 09:40:00,56.39,56.49,56.16,56.38,47949.0,52.3173,52.41,52.1039,52.308,47949.0
2020-07-13 09:50:00,56.37,56.63,56.35,56.42,54699.0,52.2987,52.5399,52.2802,52.3451,54699.0
2020-07-13 10:00:00,56.43,56.49,56.24,56.49,48551.0,52.3544,52.41,52.1781,52.41,48551.0
2020-07-13 10:10:00,56.47,56.97,56.41,56.97,104994.0,52.3915,52.8554,52.3358,52.8554,104994.0
2020-07-13 10:20:00,57.0,57.08,56.88,57.07,57243.0,52.8832,52.9574,52.7719,52.9482,57243.0
2020-07-13 10:30:00,57.08,57.15,56.95,56.95,35513.0,52.9574,53.0224,52.8368,52.8368,35513.0
2020-07-13 10:40:00,56.95,57.08,56.92,57.08,67710.0,52.8368,52.9574,52.809,52.9574,67710.0
2020-07-13 10:50:00,57.08,57.15,57.03,57.1,61026.0,52.9574,53.0224,52.911,52.976,61026.0
2020-07-13 11:00:00,57.1,57.35,57.07,57.3,48733.0,52.976,53.2079,52.9482,53.1615,48733.0
2020-07-13 11:10:00,57.3,57.41,57.26,57.4,34609.0,53.1615,53.2636,53.1244,53.2543,34609.0
2020-07-13 11:20:00,57.41,57.5,57.37,57.45,43415.0,53.2636,53.3471,53.2265,53.3007,43415.0
2020-07-13 11:30:00,57.45,57.49,57.11,57.13,83456.0,53.3007,53.3378,52.9853,53.0038,83456.0
2020-07-13 11:40:00,57.13,57.22,57.1,57.19,36767.0,53.0038,53.0873,52.976,53.0595,36767.0
2020-07-13 11:50:00,57.19,57.45,57.19,57.42,44359.0,53.0595,53.3007,53.0595,53.2729,44359.0
2020-07-13 12:00:00,57.42,57.5,57.36,57.45,37267.0,53.2729,53.3471,53.2172,53.3007,37267.0
2020-07-13 12:10:00,57.44,57.46,57.36,57.46,38806.0,53.2914,53.31,53.2172,53.31,38806.0
2020-07-13 12:20:00,57.46,57.52,57.42,57.43,36656.0,53.31,53.3657,53.2729,53.2822,36656.0
2020-07-13 12:30:00,57.44,57.59,57.44,57.53,32380.0,53.2914,53.4306,53.2914,53.3749,32380.0
2020-07-13 12:40:00,57.52,57.55,57.37,57.47,31797.0,53.3657,53.3935,53.2265,53.3193,31797.0
2020-07-13 12:50:00,57.47,57.56,57.44,57.56,22973.0,53.3193,53.4028,53.2914,53.4028,22973.0
2020-07-13 13:00:00,57.58,57.59,57.48,57.52,23961.0,53.4213,53.4306,53.3285,53.3657,23961.0
2020-07-13 13:10:00,57.55,57.72,57.54,57.68,60247.0,53.3935,53.5512,53.3842,53.5141,60247.0
2020-07-13 13:20:00,57.67,57.72,57.56,57.58,29155.0,53.5048,53.5512,53.4028,53.4213,29155.0
2020-07-13 13:30:00,57.6,57.68,57.59,57.63,19673.0,53.4399,53.5141,53.4306,53.4677,19673.0
2020-07-13 13:40:00,57.62,57.63,57.55,57.56,25686.0,53.4584,53.4677,53.3935,53.4028,25686.0
2020-07-13 13:50:00,57.57,57.62,57.54,57.6,22450.0,53.412,53.4584,53.3842,53.4399,22450.0
2020-07-13 14:00:00,57.6,57.64,57.47,57.51,69651.0,53.4399,53.477,53.3193,53.3564,69651.0
2020-07-13 14:10:00,57.5,57.59,57.43,57.54,36584.0,53.3471,53.4306,53.2822,53.3842,36584.0
2020-07-13 14:20:00,57.54,57.56,57.38,57.44,38812.0,53.3842,53.4028,53.2358,53.2914,38812.0
2020-07-13 14:30:00,57.43,57.49,57.37,57.48,56520.0,53.2822,53.3378,53.2265,53.3285,56520.0
2020-07-13 14:40:00,57.47,57.56,57.4,57.52,31462.0,53.3193,53.4028,53.2543,53.3657,31462.0
2020-07-13 14:50:00,57.51,57.58,57.42,57.54,36553.0,53.3564,53.4213,53.2729,53.3842,36553.0
2020-07-13 15:00:00,57.56,57.56,57.12,57.14,63903.0,53.4028,53.4028,52.9945,53.0131,63903.0
2020-07-13 15:10:00,57.13,57.18,57.02,57.07,51094.0,53.0038,53.0502,52.9018,52.9482,51094.0
2020-07-13 15:20:00,57.05,57.16,56.99,56.99,80795.0,52.9296,53.0317,52.8739,52.8739,80795.0
2020-07-13 15:30:00,56.99,57.02,56.66,56.72,101385.0,52.8739,52.9018,52.5678,52.6234,101385.0
2020-07-13 15:40:00,56.73,56.96,56.59,56.63,105366.0,52.6327,52.8461,52.5028,52.5399,105366.0
2020-07-13 15:50:00,56.59,56.64,56.37,56.44,331792.0,52.5028,52.5492,52.2987,52.3637,331792.0
2020-07-14 09:30:00,55.92,56.09,55.27,55.5,118029.0,51.8812,52.0389,51.2782,51.4916,118029.0
2020-07-14 09:40:00,55.49,55.62,55.26,55.41,71784.0,51.4823,51.6029,51.2689,51.4081,71784.0
2020-07-14 09:50:00,55.4,55.48,55.17,55.45,82804.0,51.3988,51.473,51.1854,51.4452,82804.0
2020-07-14 10:00:00,55.44,55.68,55.32,55.34,68350.0,51.4359,51.6586,51.3246,51.3431,68350.0
2020-07-14 10:10:00,55.33,55.87,55.33,55.8,60666.0,51.3338,51.8348,51.3338,51.7699,60666.0
2020-07-14 10:20:00,55.81,56.06,55.75,56.0,37258.0,51.7792,52.0111,51.7235,51.9554,37258.0
2020-07-14 10:30:00,56.05,56.17,55.95,55.96,33366.0,52.0018,52.1132,51.9091,51.9183,33366.0
2020-07-14 10:40:00,55.98,56.1,55.82,55.92,41715.0,51.9369,52.0482,51.7884,51.8812,41715.0
2020-07-14 10:50:00,55.93,55.96,55.66,55.7,61016.0,51.8905,51.9183,51.64,51.6771,61016.0
2020-07-14 11:00:00,55.72,55.99,55.65,55.91,28182.0,51.6957,51.9462,51.6307,51.8719,28182.0
2020-07-14 11:10:00,55.86,55.93,55.67,55.78,11302.0,51.8256,51.8905,51.6493,51.7513,11302.0
2020-07-14 11:20:00,55.74,55.82,55.64,55.69,23420.0,51.7142,51.7884,51.6214,51.6678,23420.0
2020-07-14 11:30:00,55.68,55.89,55.64,55.75,30184.0,51.6586,51.8534,51.6214,51.7235,30184.0
2020-07-14 11:40:00,55.75,55.95,55.75,55.95,16187.0,51.7235,51.9091,51.7235,51.9091,16187.0
2020-07-14 11:50:00,55.93,55.95,55.81,55.9,33869.0,51.8905,51.9091,51.7792,51.8627,33869.0
2020-07-14 12:00:00,55.92,55.94,55.78,55.79,24532.0,51.8812,51.8998,51.7513,51.7606,24532.0
2020-07-14 12:10:00,55.79,55.84,55.73,55.82,28877.0,51.7606,51.807,51.7049,51.7884,28877.0
2020-07-14 12:20:00,55.82,55.94,55.81,55.83,21650.0,51.7884,51.8998,51.7792,51.7977,21650.0
2020-07-14 12:30:00,55.83,55.92,55.81,55.92,26308.0,51.7977,51.8812,51.7792,51.8812,26308.0
2020-07-14 12:40:00,55.93,55.96,55.8,55.95,32627.0,51.8905,51.9183,51.7699,51.9091,32627.0
2020-07-14 12:50:00,55.94,55.96,55.69,55.8,69007.0,51.8998,51.9183,51.6678,51.7699,69007.0
2020-07-14 13:00:00,55.82,55.83,55.67,55.68,9755.0,51.7884,51.7977,51.6493,51.6586,9755.0
2020-07-14 13:10:00,55.67,55.8,55.67,55.76,14096.0,51.6493,51.7699,51.6493,51.7328,14096.0
2020-07-14 13:20:00,55.77,55.87,55.77,55.8,22848.0,51.7421,51.8348,51.7421,51.7699,22848.0
2020-07-14 13:30:00,55.79,55.99,55.78,55.99,89023.0,51.7606,51.9462,51.7513,51.9462,89023.0
2020-07-14 13:40:00,55.98,56.12,55.96,56.09,19451.0,51.9369,52.0668,51.9183,52.0389,19451.0
2020-07-14 13:50:00,56.09,56.13,55.85,55.93,42991.0,52.0389,52.0761,51.8163,51.8905,42991.0
2020-07-14 14:00:00,55.94,56.11,55.86,55.9,44044.0,51.8998,52.0575,51.8256,51.8627,44044.0
2020-07-14 14:10:00,55.91,55.99,55.84,55.97,31239.0,51.8719,51.9462,51.807,51.9276,31239.0
2020-07-14 14:20:00,55.95,56.03,55.91,55.93,44104.0,51.9091,51.9833,51.8719,51.8905,44104.0
2020-07-14 14:30:00,55.94,56.04,55.93,55.93,20252.0,51.8998,51.9926,51.8905,51.8905,20252.0
2020-07-14 14:40:00,55.96,55.98,55.81,55.85,21813.0,51.9183,51.9369,51.7792,51.8163,21813.0
2020-07-14 14:50:00,55.85,56.05,55.85,56.03,22618.0,51.8163,52.0018,51.8163,51.9833,22618.0
2020-07-14 15:00:00,56.05,56.09,55.87,55.9,30172.0,52.0018,52.0389,51.8348,51.8627,30172.0
2020-07-14 15:10:00,55.93,56.06,55.92,55.95,64524.0,51.8905,52.0111,51.8812,51.9091,64524.0
2020-07-14 15:20:00,55.97,56.21,55.93,56.16,32421.0,51.9276,52.1503,51.8905,52.1039,32421.0
2020-07-14 15:30:00,56.18,56.29,56.15,56.24,34863.0,52.1224,52.2245,52.0946,52.1781,34863.0
2020-07-14 15:40:00,56.23,56.39,56.21,56.33,53739.0,52.1688,52.3173,52.1503,52.2616,53739.0
2020-07-14 15:50:00,56.33,56.55,56.33,56.46,147469.0,52.2616,52.4657,52.2616,52.3822,147469.0
2020-07-15 09:30:00,58.0,59.14,58.0,58.67,203455.0,53.811,54.8687,53.811,54.4326,203455.0
2020-07-15 09:40:00,58.67,59.69,58.67,59.51,164699.0,54.4326,55.3789,54.4326,55.2119,164699.0
2020-07-15 09:50:00,59.52,59.68,59.41,59.44,102448.0,55.2212,55.3697,55.1192,55.147,102448.0
2020-07-15 10:00:00,59.45,59.56,59.27,59.48,112445.0,55.1563,55.2583,54.9893,55.1841,112445.0
2020-07-15 10:10:00,59.5,59.63,59.3,59.51,102128.0,55.2027,55.3233,55.0171,55.2119,102128.0
2020-07-15 10:20:00,59.54,59.91,59.46,59.78,129631.0,55.2398,55.583,55.1655,55.4624,129631.0
2020-07-15 10:30:00,59.78,59.99,59.75,59.96,72351.0,55.4624,55.6573,55.4346,55.6294,72351.0
2020-07-15 10:40:00,59.97,60.4,59.95,60.24,260632.0,55.6387,56.0377,55.6202,55.8892,260632.0
2020-07-15 10:50:00,60.24,60.36,60.2,60.29,91991.0,55.8892,56.0005,55.8521,55.9356,91991.0
2020-07-15 11:00:00,60.34,60.38,60.05,60.22,127592.0,55.982,56.0191,55.7129,55.8707,127592.0
2020-07-15 11:10:00,60.24,60.26,60.02,60.06,224647.0,55.8892,55.9078,55.6851,55.7222,224647.0
2020-07-15 11:20:00,60.07,60.11,59.66,59.74,124608.0,55.7315,55.7686,55.3511,55.4253,124608.0
2020-07-15 11:30:00,59.79,59.87,59.64,59.64,37832.0,55.4717,55.5459,55.3325,55.3325,37832.0
2020-07-15 11:40:00,59.62,59.62,59.41,59.43,59393.0,55.314,55.314,55.1192,55.1377,59393.0
2020-07-15 11:50:00,59.43,59.62,59.41,59.47,103920.0,55.1377,55.314,55.1192,55.1748,103920.0
2020-07-15 12:00:00,59.46,59.47,59.22,59.35,46677.0,55.1655,55.1748,54.9429,55.0635,46677.0
2020-07-15 12:10:00,59.35,59.65,59.25,59.56,65515.0,55.0635,55.3418,54.9707,55.2583,65515.0
2020-07-15 12:20:00,59.57,59.78,59.57,59.72,92402.0,55.2676,55.4624,55.2676,55.4068,92402.0
2020-07-15 12:30:00,59.7,59.75,59.55,59.55,39141.0,55.3882,55.4346,55.249,55.249,39141.0
2020-07-15 12:40:00,59.57,59.69,59.46,59.65,33557.0,55.2676,55.3789,55.1655,55.3418,33557.0
2020-07-15 12:50:00,59.66,59.74,59.65,59.68,21035.0,55.3511,55.4253,55.3418,55.3697,21035.0
2020-07-15 13:00:00,59.7,59.93,59.7,59.9,25015.0,55.3882,55.6016,55.3882,55.5738,25015.0
2020-07-15 13:10:00,59.92,59.93,59.82,59.87,21820.0,55.5923,55.6016,55.4995,55.5459,21820.0
2020-07-15 13:20:00,59.89,59.9,59.77,59.81,21062.0,55.5645,55.5738,55.4532,55.4903,21062.0
2020-07-15 13:30:00,59.8,59.91,59.78,59.86,19260.0,55.481,55.583,55.4624,55.5367,19260.0
2020-07-15 13:40:00,59.85,59.86,59.79,59.8,23047.0,55.5274,55.5367,55.4717,55.481,23047.0
2020-07-15 13:50:00,59.79,59.82,59.69,59.71,16242.0,55.4717,55.4995,55.3789,55.3975,16242.0
2020-07-15 14:00:00,59.7,60.0,59.64,59.87,52573.0,55.3882,55.6665,55.3325,55.5459,52573.0
2020-07-15 14:10:00,59.88,59.98,59.82,59.92,19525.0,55.5552,55.648,55.4995,55.5923,19525.0
2020-07-15 14:20:00,59.9,59.95,59.85,59.9,39259.0,55.5738,55.6202,55.5274,55.5738,39259.0
2020-07-15 14:30:00,59.9,60.03,59.89,59.99,46518.0,55.5738,55.6944,55.5645,55.6573,46518.0
2020-07-15 14:40:00,59.98,60.09,59.97,60.06,47006.0,55.648,55.75,55.6387,55.7222,47006.0
2020-07-15 14:50:00,60.05,60.06,59.85,59.9,44318.0,55.7129,55.7222,55.5274,55.5738,44318.0
2020-07-15 15:00:00,59.88,59.95,59.65,59.68,72731.0,55.5552,55.6202,55.3418,55.3697,72731.0
2020-07-15 15:10:00,59.68,59.68,59.45,59.68,54300.0,55.3697,55.3697,55.1563,55.3697,54300.0
2020-07-15 15:20:00,59.68,59.79,59.62,59.76,48334.0,55.3697,55.4717,55.314,55.4439,48334.0
2020-07-15 15:30:00,59.76,59.83,59.76,59.78,77216.0,55.4439,55.5088,55.4439,55.4624,77216.0
2020-07-15 15:40:00,59.76,59.81,59.69,59.77,110272.0,55.4439,55.4903,55.3789,55.4532,110272.0
2020-07-15 15:50:00,59.77,59.78,59.46,59.66,241739.0,55.4532,55.4624,55.1655,55.3511,241739.0
2020-07-16 09:30:00,60.9,61.1,60.5,60.95,257170.0,56.5015,56.6871,56.1304,56.5479,257170.0
2020-07-16 09:40:00,60.96,61.31,60.92,61.09,144382.0,56.5572,56.8819,56.5201,56.6778,144382.0
2020-07-16 09:50:00,61.09,61.42,60.96,60.96,119828.0,56.6778,56.984,56.5572,56.5572,119828.0
2020-07-16 10:00:00,61.0,61.09,60.72,60.88,111013.0,56.5943,56.6778,56.3345,56.483,111013.0
2020-07-16 10:10:00,60.87,61.18,60.84,61.16,52245.0,56.4737,56.7613,56.4459,56.7428,52245.0
2020-07-16 10:20:00,61.16,61.47,61.1,61.39,111118.0,56.7428,57.0304,56.6871,56.9562,111118.0
2020-07-16 10:30:00,61.38,61.43,61.31,61.43,72490.0,56.9469,56.9933,56.8819,56.9933,72490.0
2020-07-16 10:40:00,61.42,61.58,61.39,61.53,105377.0,56.984,57.1324,56.9562,57.086,105377.0
2020-07-16 10:50:00,61.51,61.66,61.48,61.53,89562.0,57.0675,57.2067,57.0397,57.086,89562.0
2020-07-16 11:00:00,61.55,61.6,61.41,61.44,76239.0,57.1046,57.151,56.9747,57.0025,76239.0
2020-07-16 11:10:00,61.44,61.68,61.44,61.63,71544.0,57.0025,57.2252,57.0025,57.1788,71544.0
2020-07-16 11:20:00,61.61,61.69,61.57,61.65,52587.0,57.1603,57.2345,57.1232,57.1974,52587.0
2020-07-16 11:30:00,61.64,61.67,61.28,61.33,61650.0,57.1881,57.2159,56.8541,56.9005,61650.0
2020-07-16 11:40:00,61.33,61.45,61.18,61.23,49671.0,56.9005,57.0118,56.7613,56.8077,49671.0
2020-07-16 11:50:00,61.24,61.31,61.21,61.22,27383.0,56.817,56.8819,56.7892,56.7984,27383.0
2020-07-16 12:00:00,61.21,61.43,61.2,61.42,66132.0,56.7892,56.9933,56.7799,56.984,66132.0
2020-07-16 12:10:00,61.41,61.43,61.11,61.17,53103.0,56.9747,56.9933,56.6964,56.752,53103.0
2020-07-16 12:20:00,61.18,61.23,61.12,61.14,44920.0,56.7613,56.8077,56.7057,56.7242,44920.0
2020-07-16 12:30:00,61.15,61.25,61.12,61.15,42061.0,56.7335,56.8263,56.7057,56.7335,42061.0
2020-07-16 12:40:00,61.14,61.37,61.13,61.35,75159.0,56.7242,56.9376,56.7149,56.919,75159.0
2020-07-16 12:50:00,61.34,61.45,61.32,61.41,61138.0,56.9098,57.0118,56.8912,56.9747,61138.0
2020-07-16 13:00:00,61.38,61.53,61.34,61.52,54343.0,56.9469,57.086,56.9098,57.0768,54343.0
2020-07-16 13:10:00,61.51,61.63,61.48,61.61,53995.0,57.0675,57.1788,57.0397,57.1603,53995.0
2020-07-16 13:20:00,61.59,61.7,61.59,61.69,41285.0,57.1417,57.2438,57.1417,57.2345,41285.0
2020-07-16 13:30:00,61.68,61.69,61.33,61.34,60588.0,57.2252,57.2345,56.9005,56.9098,60588.0
2020-07-16 13:40:00,61.35,61.37,61.27,61.31,37064.0,56.919,56.9376,56.8448,56.8819,37064.0
2020-07-16 13:50:00,61.31,61.39,61.14,61.18,58404.0,56.8819,56.9562,56.7242,56.7613,58404.0
2020-07-16 14:00:00,61.17,61.27,61.1,61.14,61815.0,56.752,56.8448,56.6871,56.7242,61815.0
2020-07-16 14:10:00,61.14,61.25,61.13,61.17,90588.0,56.7242,56.8263,56.7149,56.752,90588.0
2020-07-16 14:20:00,61.17,61.34,61.17,61.33,70510.0,56.752,56.9098,56.752,56.9005,70510.0
2020-07-16 14:30:00,61.35,61.39,61.27,61.32,66708.0,56.919,56.9562,56.8448,56.8912,66708.0
2020-07-16 14:40:00,61.32,61.37,61.15,61.19,92204.0,56.8912,56.9376,56.7335,56.7706,92204.0
2020-07-16 14:50:00,61.19,61.22,60.64,60.67,295924.0,56.7706,56.7984,56.2603,56.2882,295924.0
2020-07-16 15:00:00,60.7,60.87,60.67,60.8,150782.0,56.316,56.4737,56.2882,56.4088,150782.0
2020-07-16 15:10:00,60.79,60.94,60.73,60.88,85805.0,56.3995,56.5387,56.3438,56.483,85805.0
2020-07-16 15:20:00,60.88,61.06,60.88,61.05,81294.0,56.483,56.65,56.483,56.6407,81294.0
2020-07-16 15:30:00,61.05,61.15,61.0,61.11,127140.0,56.6407,56.7335,56.5943,56.6964,127140.0
2020-07-16 15:40:00,61.1,61.12,60.95,61.02,129933.0,56.6871,56.7057,56.5479,56.6129,129933.0
2020-07-16 15:50:00,61.01,61.11,60.72,61.05,360859.0,56.6036,56.6964,56.3345,56.6407,360859.0
2020-07-17 09:30:00,61.28,61.37,60.79,61.24,198508.0,56.8541,56.9376,56.3995,56.817,198508.0
2020-07-17 09:40:00,61.22,61.57,61.13,61.51,63671.0,56.7984,57.1232,56.7149,57.0675,63671.0
2020-07-17 09:50:00,61.51,61.66,61.35,61.44,52225.0,57.0675,57.2067,56.919,57.0025,52225.0
2020-07-17 10:00:00,61.43,61.56,61.31,61.52,47675.0,56.9933,57.1139,56.8819,57.0768,47675.0
2020-07-17 10:10:00,61.48,61.74,61.45,61.65,39901.0,57.0397,57.2809,57.0118,57.1974,39901.0
2020-07-17 10:20:00,61.66,61.72,61.42,61.56,57617.0,57.2067,57.2623,56.984,57.1139,57617.0
2020-07-17 10:30:00,61.55,61.6,61.4,61.54,49813.0,57.1046,57.151,56.9654,57.0953,49813.0
2020-07-17 10:40:00,61.54,61.68,61.47,61.68,28103.0,57.0953,57.2252,57.0304,57.2252,28103.0
2020-07-17 10:50:00,61.67,61.75,61.64,61.7,29343.0,57.2159,57.2902,57.1881,57.2438,29343.0
2020-07-17 11:00:00,61.69,61.73,61.58,61.65,27715.0,57.2345,57.2716,57.1324,57.1974,27715.0
2020-07-17 11:10:00,61.68,61.7,61.54,61.62,50012.0,57.2252,57.2438,57.0953,57.1695,50012.0
2020-07-17 11:20:00,61.62,61.7,61.46,61.51,37858.0,57.1695,57.2438,57.0211,57.0675,37858.0
2020-07-17 11:30:00,61.52,61.53,61.39,61.42,24561.0,57.0768,57.086,56.9562,56.984,24561.0
2020-07-17 11:40:00,61.43,61.47,61.29,61.33,35152.0,56.9933,57.0304,56.8634,56.9005,35152.0
2020-07-17 11:50:00,61.32,61.56,61.26,61.54,37208.0,56.8912,57.1139,56.8355,57.0953,37208.0
2020-07-17 12:00:00,61.5,61.61,61.48,61.6,28833.0,57.0582,57.1603,57.0397,57.151,28833.0
2020-07-17 12:10:00,61.59,61.64,61.5,61.53,33221.0,57.1417,57.1881,57.0582,57.086,33221.0
2020-07-17 12:20:00,61.53,61.6,61.53,61.56,21671.0,57.086,57.151,57.086,57.1139,21671.0
2020-07-17 12:30:00,61.56,61.62,61.49,61.5,34416.0,57.1139,57.1695,57.0489,57.0582,34416.0
2020-07-17 12:40:00,61.49,61.51,61.44,61.44,25035.0,57.0489,57.0675,57.0025,57.0025,25035.0
2020-07-17 12:50:00,61.43,61.53,61.42,61.46,19332.0,56.9933,57.086,56.984,57.0211,19332.0
2020-07-17 13:00:00,61.46,61.51,61.42,61.47,23341.0,57.0211,57.0675,56.984,57.0304,23341.0
2020-07-17 13:10:00,61.48,61.54,61.27,61.27,33948.0,57.0397,57.0953,56.8448,56.8448,33948.0
2020-07-17 13:20:00,61.28,61.43,61.27,61.31,23621.0,56.8541,56.9933,56.8448,56.8819,23621.0
2020-07-17 13:30:00,61.32,61.42,61.22,61.26,31664.0,56.8912,56.984,56.7984,56.8355,31664.0
2020-07-17 13:40:00,61.27,61.38,61.21,61.33,32210.0,56.8448,56.9469,56.7892,56.9005,32210.0
2020-07-17 13:50:00,61.32,61.47,61.3,61.4,25894.0,56.8912,57.0304,56.8727,56.9654,25894.0
2020-07-17 14:00:00,61.41,61.42,61.33,61.39,26703.0,56.9747,56.984,56.9005,56.9562,26703.0
2020-07-17 14:10:00,61.39,61.49,61.38,61.44,23026.0,56.9562,57.0489,56.9469,57.0025,23026.0
2020-07-17 14:20:00,61.43,61.45,61.38,61.43,21669.0,56.9933,57.0118,56.9469,56.9933,21669.0
2020-07-17 14:30:00,61.43,61.52,61.38,61.51,25788.0,56.9933,57.0768,56.9469,57.0675,25788.0
2020-07-17 14:40:00,61.51,61.6,61.49,61.6,55861.0,57.0675,57.151,57.0489,57.151,55861.0
2020-07-17 14:50:00,61.6,61.68,61.58,61.65,39850.0,57.151,57.2252,57.1324,57.1974,39850.0
2020-07-17 15:00:00,61.64,61.64,61.45,61.53,33856.0,57.1881,57.1881,57.0118,57.086,33856.0
2020-07-17 15:10:00,61.51,61.53,61.4,61.52,31076.0,57.0675,57.086,56.9654,57.0768,31076.0
2020-07-17 15:20:00,61.53,61.73,61.52,61.62,61957.0,57.086,57.2716,57.0768,57.1695,61957.0
2020-07-17 15:30:00,61.61,61.61,61.51,61.57,77502.0,57.1603,57.1603,57.0675,57.1232,77502.0
2020-07-17 15:40:00,61.57,61.66,61.55,61.62,79394.0,57.1232,57.2067,57.1046,57.1695,79394.0
2020-07-17 15:50:00,61.61,61.77,61.41,61.42,257514.0,57.1603,57.3087,56.9747,56.984,257514.0
2020-07-20 09:30:00,61.36,61.66,61.05,61.51,70787.0,56.9283,57.2067,56.6407,57.0675,70787.0
2020-07-20 09:40:00,61.52,61.53,61.19,61.19,61934.0,57.0768,57.086,56.7706,56.7706,61934.0
2020-07-20 09:50:00,61.23,61.41,61.12,61.19,32940.0,56.8077,56.9747,56.7057,56.7706,32940.0
2020-07-20 10:00:00,61.17,61.3,61.07,61.23,40576.0,56.752,56.8727,56.6593,56.8077,40576.0
2020-07-20 10:10:00,61.23,61.34,61.19,61.21,25274.0,56.8077,56.9098,56.7706,56.7892,25274.0
2020-07-20 10:20:00,61.22,61.42,61.19,61.42,38890.0,56.7984,56.984,56.7706,56.984,38890.0
2020-07-20 10:30:00,61.42,61.71,61.41,61.65,28726.0,56.984,57.253,56.9747,57.1974,28726.0
2020-07-20 10:40:00,61.66,61.67,61.46,61.49,31665.0,57.2067,57.2159,57.0211,57.0489,31665.0
2020-07-20 10:50:00,61.51,61.55,61.46,61.46,33509.0,57.0675,57.1046,57.0211,57.0211,33509.0
2020-07-20 11:00:00,61.46,61.54,61.42,61.46,16907.0,57.0211,57.0953,56.984,57.0211,16907.0
2020-07-20 11:10:00,61.46,61.53,61.38,61.51,24097.0,57.0211,57.086,56.9469,57.0675,24097.0
2020-07-20 11:20:00,61.52,61.57,61.44,61.48,20238.0,57.0768,57.1232,57.0025,57.0397,20238.0
2020-07-20 11:30:00,61.46,61.5,61.39,61.48,26892.0,57.0211,57.0582,56.9562,57.0397,26892.0
2020-07-20 11:40:00,61.47,61.52,61.43,61.45,26031.0,57.0304,57.0768,56.9933,57.0118,26031.0
2020-07-20 11:50:00,61.45,61.47,61.33,61.36,19160.0,57.0118,57.0304,56.9005,56.9283,19160.0
2020-07-20 12:00:00,61.35,61.36,61.26,61.31,50793.0,56.919,56.9283,56.8355,56.8819,50793.0
2020-07-20 12:10:00,61.32,61.42,61.32,61.36,18928.0,56.8912,56.984,56.8912,56.9283,18928.0
2020-07-20 12:20:00,61.38,61.41,61.33,61.33,23195.0,56.9469,56.9747,56.9005,56.9005,23195.0
2020-07-20 12:30:00,61.32,61.37,61.25,61.27,19414.0,56.8912,56.9376,56.8263,56.8448,19414.0
2020-07-20 12:40:00,61.26,61.42,61.26,61.39,20602.0,56.8355,56.984,56.8355,56.9562,20602.0
2020-07-20 12:50:00,61.39,61.4,61.31,61.36,16344.0,56.9562,56.9654,56.8819,56.9283,16344.0
2020-07-20 13:00:00,61.35,61.36,61.3,61.35,12959.0,56.919,56.9283,56.8727,56.919,12959.0
2020-07-20 13:10:00,61.35,61.42,61.35,61.38,18327.0,56.919,56.984,56.919,56.9469,18327.0
2020-07-20 13:20:00,61.38,61.54,61.37,61.51,33862.0,56.9469,57.0953,56.9376,57.0675,33862.0
2020-07-20 13:30:00,61.51,61.6,61.48,61.57,12428.0,57.0675,57.151,57.0397,57.1232,12428.0
2020-07-20 13:40:00,61.58,61.67,61.58,61.59,57826.0,57.1324,57.2159,57.1324,57.1417,57826.0
2020-07-20 13:50:00,61.59,61.73,61.58,61.73,24031.0,57.1417,57.2716,57.1324,57.2716,24031.0
2020-07-20 14:00:00,61.74,61.75,61.6,61.63,16718.0,57.2809,57.2902,57.151,57.1788,16718.0
2020-07-20 14:10:00,61.63,61.63,61.54,61.56,19989.0,57.1788,57.1788,57.0953,57.1139,19989.0
2020-07-20 14:20:00,61.56,61.63,61.54,61.57,15847.0,57.1139,57.1788,57.0953,57.1232,15847.0
2020-07-20 14:30:00,61.57,61.63,61.56,61.58,26313.0,57.1232,57.1788,57.1139,57.1324,26313.0
2020-07-20 14:40:00,61.59,61.68,61.59,61.68,16496.0,57.1417,57.2252,57.1417,57.2252,16496.0
2020-07-20 14:50:00,61.67,61.68,61.6,61.63,21546.0,57.2159,57.2252,57.151,57.1788,21546.0
2020-07-20 15:00:00,61.63,61.75,61.63,61.69,31174.0,57.1788,57.2902,57.1788,57.2345,31174.0
2020-07-20 15:10:00,61.69,61.88,61.69,61.85,32180.0,57.2345,57.4108,57.2345,57.3829,32180.0
2020-07-20 15:20:00,61.85,61.9,61.82,61.9,30122.0,57.3829,57.4293,57.3551,57.4293,30122.0
2020-07-20 15:30:00,61.9,61.96,61.83,61.91,40047.0,57.4293,57.485,57.3644,57.4386,40047.0
2020-07-20 15:40:00,61.91,62.0,61.9,61.95,53348.0,57.4386,57.5221,57.4293,57.4757,53348.0
2020-07-20 15:50:00,61.96,62.01,61.7,61.71,199089.0,57.485,57.5314,57.2438,57.253,199089.0
2020-07-21 09:30:00,62.11,62.81,62.08,62.74,79270.0,57.6241,58.2736,57.5963,58.2086,79270.0
2020-07-21 09:40:00,62.71,62.91,62.47,62.48,61072.0,58.1808,58.3664,57.9581,57.9674,61072.0
2020-07-21 09:50:00,62.5,62.69,62.26,62.3,76062.0,57.986,58.1623,57.7633,57.8004,76062.0
2020-07-21 10:00:00,62.3,62.45,62.23,62.27,45247.0,57.8004,57.9396,57.7355,57.7726,45247.0
2020-07-21 10:10:00,62.25,62.41,62.01,62.08,26917.0,57.754,57.9025,57.5314,57.5963,26917.0
2020-07-21 10:20:00,62.07,62.16,61.85,61.9,34722.0,57.587,57.6705,57.3829,57.4293,34722.0
2020-07-21 10:30:00,61.89,62.11,61.82,62.11,24798.0,57.42,57.6241,57.3551,57.6241,24798.0
2020-07-21 10:40:00,62.11,62.24,61.88,62.24,56145.0,57.6241,57.7448,57.4108,57.7448,56145.0
2020-07-21 10:50:00,62.24,62.26,62.09,62.11,49279.0,57.7448,57.7633,57.6056,57.6241,49279.0
2020-07-21 11:00:00,62.11,62.29,62.11,62.2,38957.0,57.6241,57.7911,57.6241,57.7076,38957.0
2020-07-21 11:10:00,62.2,62.2,62.05,62.09,49501.0,57.7076,57.7076,57.5685,57.6056,49501.0
2020-07-21 11:20:00,62.09,62.12,61.93,61.97,30757.0,57.6056,57.6334,57.4571,57.4943,30757.0
2020-07-21 11:30:00,61.98,62.08,61.9,61.94,29341.0,57.5035,57.5963,57.4293,57.4664,29341.0
2020-07-21 11:40:00,61.94,62.02,61.89,61.89,21103.0,57.4664,57.5406,57.42,57.42,21103.0
2020-07-21 11:50:00,61.89,61.99,61.85,61.98,24995.0,57.42,57.5128,57.3829,57.5035,24995.0
2020-07-21 12:00:00,61.98,62.0,61.88,61.88,18554.0,57.5035,57.5221,57.4108,57.4108,18554.0
2020-07-21 12:10:00,61.88,61.89,61.73,61.75,30671.0,57.4108,57.42,57.2716,57.2902,30671.0
2020-07-21 12:20:00,61.76,61.89,61.74,61.89,18803.0,57.2994,57.42,57.2809,57.42,18803.0
2020-07-21 12:30:00,61.91,62.0,61.89,61.89,21013.0,57.4386,57.5221,57.42,57.42,21013.0
2020-07-21 12:40:00,61.92,62.0,61.91,61.95,14917.0,57.4479,57.5221,57.4386,57.4757,14917.0
2020-07-21 12:50:00,61.95,61.96,61.86,61.9,20993.0,57.4757,57.485,57.3922,57.4293,20993.0
2020-07-21 13:00:00,61.88,61.93,61.84,61.92,26585.0,57.4108,57.4571,57.3737,57.4479,26585.0
2020-07-21 13:10:00,61.92,61.92,61.81,61.88,22477.0,57.4479,57.4479,57.3458,57.4108,22477.0
2020-07-21 13:20:00,61.86,61.93,61.83,61.9,20747.0,57.3922,57.4571,57.3644,57.4293,20747.0
2020-07-21 13:30:00,61.89,61.93,61.86,61.91,20418.0,57.42,57.4571,57.3922,57.4386,20418.0
2020-07-21 13:40:00,61.9,61.93,61.86,61.88,22011.0,57.4293,57.4571,57.3922,57.4108,22011.0
2020-07-21 13:50:00,61.88,61.88,61.79,61.84,22243.0,57.4108,57.4108,57.3273,57.3737,22243.0
2020-07-21 14:00:00,61.83,61.84,61.72,61.73,23532.0,57.3644,57.3737,57.2623,57.2716,23532.0
2020-07-21 14:10:00,61.73,61.73,61.62,61.64,28753.0,57.2716,57.2716,57.1695,57.1881,28753.0
2020-07-21 14:20:00,61.65,61.71,61.63,61.71,14627.0,57.1974,57.253,57.1788,57.253,14627.0
2020-07-21 14:30:00,61.72,61.74,61.62,61.67,21875.0,57.2623,57.2809,57.1695,57.2159,21875.0
2020-07-21 14:40:00,61.67,61.76,61.67,61.76,21840.0,57.2159,57.2994,57.2159,57.2994,21840.0
2020-07-21 14:50:00,61.76,61.76,61.7,61.74,19878.0,57.2994,57.2994,57.2438,57.2809,19878.0
2020-07-21 15:00:00,61.73,61.74,61.6,61.64,27311.0,57.2716,57.2809,57.151,57.1881,27311.0
2020-07-21 15:10:00,61.63,61.64,61.49,61.56,46532.0,57.1788,57.1881,57.0489,57.1139,46532.0
2020-07-21 15:20:00,61.57,61.7,61.53,61.62,46498.0,57.1232,57.2438,57.086,57.1695,46498.0
2020-07-21 15:30:00,61.63,61.68,61.5,61.54,66512.0,57.1788,57.2252,57.0582,57.0953,66512.0
2020-07-21 15:40:00,61.52,61.71,61.51,61.65,63766.0,57.0768,57.253,57.0675,57.1974,63766.0
2020-07-21 15:50:00,61.64,61.67,61.4,61.63,236922.0,57.1881,57.2159,56.9654,57.1788,236922.0
2020-07-22 09:30:00,61.63,62.03,61.28,62.01,40351.0,57.1788,57.5499,56.8541,57.5314,40351.0
2020-07-22 09:40:00,62.02,62.23,62.01,62.07,78740.0,57.5406,57.7355,57.5314,57.587,78740.0
2020-07-22 09:50:00,62.08,62.37,62.04,62.23,59356.0,57.5963,57.8654,57.5592,57.7355,59356.0
2020-07-22 10:00:00,62.24,62.35,62.14,62.33,33591.0,57.7448,57.8468,57.652,57.8283,33591.0
2020-07-22 10:10:00,62.31,62.38,62.13,62.13,36283.0,57.8097,57.8746,57.6427,57.6427,36283.0
2020-07-22 10:20:00,62.12,62.12,61.98,62.09,33254.0,57.6334,57.6334,57.5035,57.6056,33254.0
2020-07-22 10:30:00,62.09,62.3,62.09,62.28,36215.0,57.6056,57.8004,57.6056,57.7819,36215.0
2020-07-22 10:40:00,62.28,62.41,62.23,62.26,32636.0,57.7819,57.9025,57.7355,57.7633,32636.0
2020-07-22 10:50:00,62.25,62.25,62.12,62.25,22580.0,57.754,57.754,57.6334,57.754,22580.0
2020-07-22 11:00:00,62.25,62.26,62.1,62.15,81750.0,57.754,57.7633,57.6149,57.6613,81750.0
2020-07-22 11:10:00,62.13,62.13,61.96,61.96,24209.0,57.6427,57.6427,57.485,57.485,24209.0
2020-07-22 11:20:00,61.97,62.07,61.94,62.06,26101.0,57.4943,57.587,57.4664,57.5778,26101.0
2020-07-22 11:30:00,62.04,62.08,61.99,62.07,36422.0,57.5592,57.5963,57.5128,57.587,36422.0
2020-07-22 11:40:00,62.08,62.15,62.07,62.12,48634.0,57.5963,57.6613,57.587,57.6334,48634.0
2020-07-22 11:50:00,62.12,62.14,62.04,62.05,22449.0,57.6334,57.652,57.5592,57.5685,22449.0
2020-07-22 12:00:00,62.05,62.07,61.93,61.94,27439.0,57.5685,57.587,57.4571,57.4664,27439.0
2020-07-22 12:10:00,61.95,62.1,61.94,62.02,37183.0,57.4757,57.6149,57.4664,57.5406,37183.0
2020-07-22 12:20:00,62.01,62.01,61.87,61.87,37379.0,57.5314,57.5314,57.4015,57.4015,37379.0
2020-07-22 12:30:00,61.87,61.92,61.85,61.85,42998.0,57.4015,57.4479,57.3829,57.3829,42998.0
2020-07-22 12:40:00,61.84,61.87,61.75,61.78,64584.0,57.3737,57.4015,57.2902,57.318,64584.0
2020-07-22 12:50:00,61.78,61.83,61.71,61.72,57766.0,57.318,57.3644,57.253,57.2623,57766.0
2020-07-22 13:00:00,61.72,61.75,61.67,61.7,53272.0,57.2623,57.2902,57.2159,57.2438,53272.0
2020-07-22 13:10:00,61.7,61.74,61.64,61.72,87052.0,57.2438,57.2809,57.1881,57.2623,87052.0
2020-07-22 13:20:00,61.72,61.75,61.66,61.67,74434.0,57.2623,57.2902,57.2067,57.2159,74434.0
2020-07-22 13:30:00,61.67,61.72,61.65,61.71,46150.0,57.2159,57.2623,57.1974,57.253,46150.0
2020-07-22 13:40:00,61.71,61.77,61.67,61.69,26500.0,57.253,57.3087,57.2159,57.2345,26500.0
2020-07-22 13:50:00,61.68,61.74,61.62,61.62,19637.0,57.2252,57.2809,57.1695,57.1695,19637.0
2020-07-22 14:00:00,61.62,61.71,61.62,61.69,22874.0,57.1695,57.253,57.1695,57.2345,22874.0
2020-07-22 14:10:00,61.69,61.7,61.59,61.66,20944.0,57.2345,57.2438,57.1417,57.2067,20944.0
2020-07-22 14:20:00,61.65,61.69,61.57,61.67,41649.0,57.1974,57.2345,57.1232,57.2159,41649.0
2020-07-22 14:30:00,61.67,61.79,61.63,61.78,25452.0,57.2159,57.3273,57.1788,57.318,25452.0
2020-07-22 14:40:00,61.77,61.78,61.74,61.77,24167.0,57.3087,57.318,57.2809,57.3087,24167.0
2020-07-22 14:50:00,61.77,61.84,61.7,61.71,23054.0,57.3087,57.3737,57.2438,57.253,23054.0
2020-07-22 15:00:00,61.72,61.77,61.66,61.74,41395.0,57.2623,57.3087,57.2067,57.2809,41395.0
2020-07-22 15:10:00,61.75,61.88,61.7,61.82,42534.0,57.2902,57.4108,57.2438,57.3551,42534.0
2020-07-22 15:20:00,61.83,61.87,61.78,61.82,64412.0,57.3644,57.4015,57.318,57.3551,64412.0
2020-07-22 15:30:00,61.82,61.95,61.82,61.94,28227.0,57.3551,57.4757,57.3551,57.4664,28227.0
2020-07-22 15:40:00,61.94,62.08,61.86,62.08,81325.0,57.4664,57.5963,57.3922,57.5963,81325.0
2020-07-22 15:50:00,62.09,62.18,61.93,61.99,256878.0,57.6056,57.6891,57.4571,57.5128,256878.0
2020-07-23 09:30:00,62.16,62.42,61.83,62.1,43648.0,57.6705,57.9118,57.3644,57.6149,43648.0
2020-07-23 09:40:00,62.1,62.2,62.01,62.11,26760.0,57.6149,57.7076,57.5314,57.6241,26760.0
2020-07-23 09:50:00,62.11,62.26,62.07,62.2,27959.0,57.6241,57.7633,57.587,57.7076,27959.0
2020-07-23 10:00:00,62.2,62.35,62.15,62.27,38429.0,57.7076,57.8468,57.6613,57.7726,38429.0
2020-07-23 10:10:00,62.28,62.31,62.07,62.08,27555.0,57.7819,57.8097,57.587,57.5963,27555.0
2020-07-23 10:20:00,62.11,62.25,62.05,62.16,38923.0,57.6241,57.754,57.5685,57.6705,38923.0
2020-07-23 10:30:00,62.16,62.29,62.15,62.27,33169.0,57.6705,57.7911,57.6613,57.7726,33169.0
2020-07-23 10:40:00,62.28,62.36,62.23,62.34,34176.0,57.7819,57.8561,57.7355,57.8375,34176.0
2020-07-23 10:50:00,62.31,62.35,62.14,62.14,26588.0,57.8097,57.8468,57.652,57.652,26588.0
2020-07-23 11:00:00,62.16,62.23,62.06,62.13,61176.0,57.6705,57.7355,57.5778,57.6427,61176.0
2020-07-23 11:10:00,62.14,62.22,62.08,62.17,28154.0,57.652,57.7262,57.5963,57.6798,28154.0
2020-07-23 11:20:00,62.16,62.46,62.13,62.46,46929.0,57.6705,57.9489,57.6427,57.9489,46929.0
2020-07-23 11:30:00,62.47,62.56,62.35,62.48,60777.0,57.9581,58.0416,57.8468,57.9674,60777.0
2020-07-23 11:40:00,62.48,62.55,62.42,62.51,29360.0,57.9674,58.0324,57.9118,57.9953,29360.0
2020-07-23 11:50:00,62.52,62.54,62.44,62.48,23558.0,58.0045,58.0231,57.9303,57.9674,23558.0
2020-07-23 12:00:00,62.47,62.48,62.29,62.3,21895.0,57.9581,57.9674,57.7911,57.8004,21895.0
2020-07-23 12:10:00,62.31,62.39,62.31,62.32,22811.0,57.8097,57.8839,57.8097,57.819,22811.0
2020-07-23 12:20:00,62.31,62.41,62.19,62.22,46788.0,57.8097,57.9025,57.6984,57.7262,46788.0
2020-07-23 12:30:00,62.22,62.42,62.19,62.37,37505.0,57.7262,57.9118,57.6984,57.8654,37505.0
2020-07-23 12:40:00,62.37,62.37,62.22,62.24,27112.0,57.8654,57.8654,57.7262,57.7448,27112.0
2020-07-23 12:50:00,62.24,62.3,62.19,62.22,26076.0,57.7448,57.8004,57.6984,57.7262,26076.0
2020-07-23 13:00:00,62.22,62.34,62.22,62.29,17374.0,57.7262,57.8375,57.7262,57.7911,17374.0
2020-07-23 13:10:00,62.3,62.4,62.25,62.26,23503.0,57.8004,57.8932,57.754,57.7633,23503.0
2020-07-23 13:20:00,62.27,62.28,62.17,62.24,22788.0,57.7726,57.7819,57.6798,57.7448,22788.0
2020-07-23 13:30:00,62.23,62.25,62.08,62.14,44930.0,57.7355,57.754,57.5963,57.652,44930.0
2020-07-23 13:40:00,62.15,62.16,62.05,62.1,66242.0,57.6613,57.6705,57.5685,57.6149,66242.0
2020-07-23 13:50:00,62.09,62.24,62.06,62.24,99325.0,57.6056,57.7448,57.5778,57.7448,99325.0
2020-07-23 14:00:00,62.23,62.23,62.07,62.13,106085.0,57.7355,57.7355,57.587,57.6427,106085.0
2020-07-23 14:10:00,62.14,62.14,61.89,62.0,110690.0,57.652,57.652,57.42,57.5221,110690.0
2020-07-23 14:20:00,62.01,62.09,61.9,62.02,31524.0,57.5314,57.6056,57.4293,57.5406,31524.0
2020-07-23 14:30:00,62.04,62.19,61.84,61.84,28274.0,57.5592,57.6984,57.3737,57.3737,28274.0
2020-07-23 14:40:00,61.85,62.03,61.82,62.02,32974.0,57.3829,57.5499,57.3551,57.5406,32974.0
2020-07-23 14:50:00,62.03,62.1,61.95,62.01,29583.0,57.5499,57.6149,57.4757,57.5314,29583.0
2020-07-23 15:00:00,62.03,62.06,61.85,61.91,30287.0,57.5499,57.5778,57.3829,57.4386,30287.0
2020-07-23 15:10:00,61.9,62.04,61.88,61.98,28444.0,57.4293,57.5592,57.4108,57.5035,28444.0
2020-07-23 15:20:00,61.99,62.04,61.81,61.98,35906.0,57.5128,57.5592,57.3458,57.5035,35906.0
2020-07-23 15:30:00,61.97,62.08,61.79,62.0,49589.0,57.4943,57.5963,57.3273,57.5221,49589.0
2020-07-23 15:40:00,62.0,62.09,61.95,62.05,73214.0,57.5221,57.6056,57.4757,57.5685,73214.0
2020-07-23 15:50:00,62.04,62.1,61.81,62.08,165370.0,57.5592,57.6149,57.3458,57.5963,165370.0
2020-07-24 09:30:00,62.18,62.29,61.73,61.86,110805.0,57.6891,57.7911,57.2716,57.3922,110805.0
2020-07-24 09:40:00,61.84,62.03,61.66,61.89,54209.0,57.3737,57.5499,57.2067,57.42,54209.0
2020-07-24 09:50:00,61.92,61.99,61.74,61.75,40219.0,57.4479,57.5128,57.2809,57.2902,40219.0
2020-07-24 10:00:00,61.79,62.02,61.78,62.02,27065.0,57.3273,57.5406,57.318,57.5406,27065.0
2020-07-24 10:10:00,62.04,62.16,61.99,62.02,48425.0,57.5592,57.6705,57.5128,57.5406,48425.0
2020-07-24 10:20:00,62.02,62.33,62.0,62.32,49104.0,57.5406,57.8283,57.5221,57.819,49104.0
2020-07-24 10:30:00,62.31,62.33,62.01,62.04,41442.0,57.8097,57.8283,57.5314,57.5592,41442.0
2020-07-24 10:40:00,62.05,62.17,61.96,62.04,51763.0,57.5685,57.6798,57.485,57.5592,51763.0
2020-07-24 10:50:00,62.06,62.19,62.02,62.16,46348.0,57.5778,57.6984,57.5406,57.6705,46348.0
2020-07-24 11:00:00,62.17,62.23,62.13,62.16,19508.0,57.6798,57.7355,57.6427,57.6705,19508.0
2020-07-24 11:10:00,62.17,62.19,62.01,62.03,26267.0,57.6798,57.6984,57.5314,57.5499,26267.0
2020-07-24 11:20:00,62.02,62.1,61.99,62.05,32671.0,57.5406,57.6149,57.5128,57.5685,32671.0
2020-07-24 11:30:00,62.05,62.13,61.95,61.96,85701.0,57.5685,57.6427,57.4757,57.485,85701.0
2020-07-24 11:40:00,61.96,62.06,61.94,62.02,20590.0,57.485,57.5778,57.4664,57.5406,20590.0
2020-07-24 11:50:00,62.02,62.07,61.92,61.98,71188.0,57.5406,57.587,57.4479,57.5035,71188.0
2020-07-24 12:00:00,61.98,61.99,61.66,61.7,38407.0,57.5035,57.5128,57.2067,57.2438,38407.0
2020-07-24 12:10:00,61.71,61.75,61.53,61.53,57770.0,57.253,57.2902,57.086,57.086,57770.0
2020-07-24 12:20:00,61.54,61.59,61.5,61.55,25168.0,57.0953,57.1417,57.0582,57.1046,25168.0
2020-07-24 12:30:00,61.55,61.67,61.52,61.55,20081.0,57.1046,57.2159,57.0768,57.1046,20081.0
2020-07-24 12:40:00,61.56,61.56,61.45,61.51,20808.0,57.1139,57.1139,57.0118,57.0675,20808.0
2020-07-24 12:50:00,61.51,61.59,61.49,61.59,20343.0,57.0675,57.1417,57.0489,57.1417,20343.0
2020-07-24 13:00:00,61.59,61.64,61.48,61.55,28661.0,57.1417,57.1881,57.0397,57.1046,28661.0
2020-07-24 13:10:00,61.53,61.59,61.46,61.57,26996.0,57.086,57.1417,57.0211,57.1232,26996.0
2020-07-24 13:20:00,61.58,61.74,61.58,61.73,18786.0,57.1324,57.2809,57.1324,57.2716,18786.0
2020-07-24 13:30:00,61.73,61.77,61.71,61.76,22090.0,57.2716,57.3087,57.253,57.2994,22090.0
2020-07-24 13:40:00,61.76,61.86,61.7,61.85,27906.0,57.2994,57.3922,57.2438,57.3829,27906.0
2020-07-24 13:50:00,61.86,61.88,61.73,61.8,45315.0,57.3922,57.4108,57.2716,57.3365,45315.0
2020-07-24 14:00:00,61.81,61.98,61.76,61.94,53381.0,57.3458,57.5035,57.2994,57.4664,53381.0
2020-07-24 14:10:00,61.94,61.95,61.8,61.89,45301.0,57.4664,57.4757,57.3365,57.42,45301.0
2020-07-24 14:20:00,61.9,62.03,61.89,62.02,28682.0,57.4293,57.5499,57.42,57.5406,28682.0
2020-07-24 14:30:00,62.02,62.03,61.88,61.96,31953.0,57.5406,57.5499,57.4108,57.485,31953.0
2020-07-24 14:40:00,61.96,62.0,61.92,61.96,24041.0,57.485,57.5221,57.4479,57.485,24041.0
2020-07-24 14:50:00,61.95,62.01,61.91,62.0,39311.0,57.4757,57.5314,57.4386,57.5221,39311.0
2020-07-24 15:00:00,61.99,62.11,61.95,62.09,39660.0,57.5128,57.6241,57.4757,57.6056,39660.0
2020-07-24 15:10:00,62.1,62.12,61.77,61.78,40759.0,57.6149,57.6334,57.3087,57.318,40759.0
2020-07-24 15:20:00,61.81,61.89,61.76,61.79,42301.0,57.3458,57.42,57.2994,57.3273,42301.0
2020-07-24 15:30:00,61.78,61.93,61.64,61.92,90013.0,57.318,57.4571,57.1881,57.4479,90013.0
2020-07-24 15:40:00,61.93,61.98,61.84,61.95,82236.0,57.4571,57.5035,57.3737,57.4757,82236.0
2020-07-24 15:50:00,61.94,61.94,61.79,61.8,285103.0,57.4664,57.4664,57.3273,57.3365,285103.0
2020-07-27 09:30:00,61.69,61.9,61.29,61.9,152964.0,57.2345,57.4293,56.8634,57.4293,152964.0
2020-07-27 09:40:00,61.88,61.95,61.72,61.91,32065.0,57.4108,57.4757,57.2623,57.4386,32065.0
2020-07-27 09:50:00,61.91,62.33,61.91,62.29,23804.0,57.4386,57.8283,57.4386,57.7911,23804.0
2020-07-27 10:00:00,62.34,62.52,62.21,62.45,60976.0,57.8375,58.0045,57.7169,57.9396,60976.0
2020-07-27 10:10:00,62.5,62.63,62.33,62.59,41323.0,57.986,58.1066,57.8283,58.0695,41323.0
2020-07-27 10:20:00,62.61,62.78,62.57,62.76,79778.0,58.088,58.2458,58.0509,58.2272,79778.0
2020-07-27 10:30:00,62.75,62.75,62.59,62.71,42135.0,58.2179,58.2179,58.0695,58.1808,42135.0
2020-07-27 10:40:00,62.72,62.76,62.61,62.74,26482.0,58.1901,58.2272,58.088,58.2086,26482.0
2020-07-27 10:50:00,62.74,62.8,62.62,62.68,32048.0,58.2086,58.2643,58.0973,58.153,32048.0
2020-07-27 11:00:00,62.67,62.73,62.6,62.71,24203.0,58.1437,58.1994,58.0788,58.1808,24203.0
2020-07-27 11:10:00,62.73,62.82,62.63,62.69,34624.0,58.1994,58.2829,58.1066,58.1623,34624.0
2020-07-27 11:20:00,62.69,62.75,62.63,62.68,27374.0,58.1623,58.2179,58.1066,58.153,27374.0
2020-07-27 11:30:00,62.69,62.75,62.56,62.65,34115.0,58.1623,58.2179,58.0416,58.1251,34115.0
2020-07-27 11:40:00,62.63,62.7,62.6,62.64,25428.0,58.1066,58.1715,58.0788,58.1159,25428.0
2020-07-27 11:50:00,62.65,62.81,62.62,62.74,70011.0,58.1251,58.2736,58.0973,58.2086,70011.0
2020-07-27 12:00:00,62.73,62.82,62.61,62.77,32044.0,58.1994,58.2829,58.088,58.2365,32044.0
2020-07-27 12:10:00,62.76,62.78,62.68,62.73,25170.0,58.2272,58.2458,58.153,58.1994,25170.0
2020-07-27 12:20:00,62.73,62.91,62.73,62.9,32034.0,58.1994,58.3664,58.1994,58.3571,32034.0
2020-07-27 12:30:00,62.9,62.99,62.88,62.99,54447.0,58.3571,58.4406,58.3385,58.4406,54447.0
2020-07-27 12:40:00,62.98,62.98,62.85,62.93,46053.0,58.4313,58.4313,58.3107,58.3849,46053.0
2020-07-27 12:50:00,62.93,63.0,62.88,62.96,22304.0,58.3849,58.4499,58.3385,58.4128,22304.0
2020-07-27 13:00:00,62.94,62.96,62.83,62.87,21142.0,58.3942,58.4128,58.2921,58.3293,21142.0
2020-07-27 13:10:00,62.87,62.89,62.83,62.89,19719.0,58.3293,58.3478,58.2921,58.3478,19719.0
2020-07-27 13:20:00,62.88,62.98,62.84,62.97,16030.0,58.3385,58.4313,58.3014,58.422,16030.0
2020-07-27 13:30:00,62.97,63.03,62.93,63.0,38097.0,58.422,58.4777,58.3849,58.4499,38097.0
2020-07-27 13:40:00,63.01,63.03,62.94,62.94,17632.0,58.4591,58.4777,58.3942,58.3942,17632.0
2020-07-27 13:50:00,62.94,63.0,62.92,62.97,23172.0,58.3942,58.4499,58.3756,58.422,23172.0
2020-07-27 14:00:00,62.96,63.05,62.92,63.04,23648.0,58.4128,58.4963,58.3756,58.487,23648.0
2020-07-27 14:10:00,63.04,63.05,62.86,62.91,24378.0,58.487,58.4963,58.32,58.3664,24378.0
2020-07-27 14:20:00,62.9,63.0,62.88,62.93,29250.0,58.3571,58.4499,58.3385,58.3849,29250.0
2020-07-27 14:30:00,62.93,63.02,62.91,63.02,27690.0,58.3849,58.4684,58.3664,58.4684,27690.0
2020-07-27 14:40:00,63.02,63.08,63.01,63.06,31513.0,58.4684,58.5241,58.4591,58.5055,31513.0
2020-07-27 14:50:00,63.06,63.09,62.95,63.05,32827.0,58.5055,58.5334,58.4035,58.4963,32827.0
2020-07-27 15:00:00,63.04,63.23,63.04,63.18,39721.0,58.487,58.6633,58.487,58.6169,39721.0
2020-07-27 15:10:00,63.18,63.29,63.18,63.25,33679.0,58.6169,58.7189,58.6169,58.6818,33679.0
2020-07-27 15:20:00,63.24,63.35,63.23,63.31,38980.0,58.6725,58.7746,58.6633,58.7375,38980.0
2020-07-27 15:30:00,63.3,63.35,63.25,63.29,61305.0,58.7282,58.7746,58.6818,58.7189,61305.0
2020-07-27 15:40:00,63.29,63.59,63.27,63.59,245928.0,58.7189,58.9973,58.7004,58.9973,245928.0
2020-07-27 15:50:00,63.57,63.67,63.36,63.41,503497.0,58.9787,59.0715,58.7839,58.8303,503497.0
2020-07-28 09:30:00,63.4,63.84,62.93,63.44,354103.0,58.821,59.2292,58.3849,58.8581,354103.0
2020-07-28 09:40:00,63.44,63.57,63.23,63.37,94578.0,58.8581,58.9787,58.6633,58.7931,94578.0
2020-07-28 09:50:00,63.39,63.41,63.03,63.16,53204.0,58.8117,58.8303,58.4777,58.5983,53204.0
2020-07-28 10:00:00,63.11,63.52,63.09,63.52,640184.0,58.5519,58.9323,58.5334,58.9323,640184.0
2020-07-28 10:10:00,63.54,63.62,63.42,63.47,50349.0,58.9509,59.0251,58.8395,58.8859,50349.0
2020-07-28 10:20:00,63.49,63.52,63.33,63.4,24822.0,58.9045,58.9323,58.756,58.821,24822.0
2020-07-28 10:30:00,63.38,63.43,63.08,63.09,56318.0,58.8024,58.8488,58.5241,58.5334,56318.0
2020-07-28 10:40:00,63.11,63.27,63.08,63.26,26818.0,58.5519,58.7004,58.5241,58.6911,26818.0
2020-07-28 10:50:00,63.26,63.38,63.14,63.31,20939.0,58.6911,58.8024,58.5798,58.7375,20939.0
2020-07-28 11:00:00,63.32,63.36,63.2,63.27,22085.0,58.7468,58.7839,58.6354,58.7004,22085.0
2020-07-28 11:10:00,63.28,63.38,63.22,63.28,38067.0,58.7096,58.8024,58.654,58.7096,38067.0
2020-07-28 11:20:00,63.27,63.34,63.22,63.23,21934.0,58.7004,58.7653,58.654,58.6633,21934.0
2020-07-28 11:30:00,63.23,63.47,63.23,63.44,37171.0,58.6633,58.8859,58.6633,58.8581,37171.0
2020-07-28 11:40:00,63.43,63.47,63.39,63.44,19444.0,58.8488,58.8859,58.8117,58.8581,19444.0
2020-07-28 11:50:00,63.41,63.44,63.34,63.39,18577.0,58.8303,58.8581,58.7653,58.8117,18577.0
2020-07-28 12:00:00,63.37,63.4,63.22,63.27,27449.0,58.7931,58.821,58.654,58.7004,27449.0
2020-07-28 12:10:00,63.26,63.27,63.19,63.23,43639.0,58.6911,58.7004,58.6261,58.6633,43639.0
2020-07-28 12:20:00,63.23,63.3,63.19,63.25,29294.0,58.6633,58.7282,58.6261,58.6818,29294.0
2020-07-28 12:30:00,63.25,63.3,63.23,63.28,20411.0,58.6818,58.7282,58.6633,58.7096,20411.0
2020-07-28 12:40:00,63.26,63.36,63.23,63.36,15375.0,58.6911,58.7839,58.6633,58.7839,15375.0
2020-07-28 12:50:00,63.35,63.36,63.24,63.28,20384.0,58.7746,58.7839,58.6725,58.7096,20384.0
2020-07-28 13:00:00,63.28,63.34,63.14,63.2,30755.0,58.7096,58.7653,58.5798,58.6354,30755.0
2020-07-28 13:10:00,63.19,63.19,63.08,63.16,20958.0,58.6261,58.6261,58.5241,58.5983,20958.0
2020-07-28 13:20:00,63.17,63.22,63.11,63.13,19763.0,58.6076,58.654,58.5519,58.5705,19763.0
2020-07-28 13:30:00,63.12,63.22,63.12,63.2,16570.0,58.5612,58.654,58.5612,58.6354,16570.0
2020-07-28 13:40:00,63.2,63.22,63.15,63.17,21841.0,58.6354,58.654,58.589,58.6076,21841.0
2020-07-28 13:50:00,63.17,63.26,63.15,63.2,33430.0,58.6076,58.6911,58.589,58.6354,33430.0
2020-07-28 14:00:00,63.19,63.26,63.17,63.23,31940.0,58.6261,58.6911,58.6076,58.6633,31940.0
2020-07-28 14:10:00,63.23,63.26,63.14,63.15,23030.0,58.6633,58.6911,58.5798,58.589,23030.0
2020-07-28 14:20:00,63.16,63.18,63.09,63.12,23841.0,58.5983,58.6169,58.5334,58.5612,23841.0
2020-07-28 14:30:00,63.13,63.21,63.11,63.18,24664.0,58.5705,58.6447,58.5519,58.6169,24664.0
2020-07-28 14:40:00,63.18,63.19,63.12,63.12,37370.0,58.6169,58.6261,58.5612,58.5612,37370.0
2020-07-28 14:50:00,63.12,63.22,63.07,63.09,25458.0,58.5612,58.654,58.5148,58.5334,25458.0
2020-07-28 15:00:00,63.07,63.12,63.06,63.1,34327.0,58.5148,58.5612,58.5055,58.5426,34327.0
2020-07-28 15:10:00,63.1,63.11,63.0,63.07,46717.0,58.5426,58.5519,58.4499,58.5148,46717.0
2020-07-28 15:20:00,63.07,63.08,62.96,62.98,47287.0,58.5148,58.5241,58.4128,58.4313,47287.0
2020-07-28 15:30:00,62.99,63.11,62.93,62.94,47802.0,58.4406,58.5519,58.3849,58.3942,47802.0
2020-07-28 15:40:00,62.95,62.97,62.83,62.83,61200.0,58.4035,58.422,58.2921,58.2921,61200.0
2020-07-28 15:50:00,62.83,62.83,62.58,62.64,282201.0,58.2921,58.2921,58.0602,58.1159,282201.0
2020-07-29 09:30:00,63.07,63.62,62.68,63.58,102619.0,58.5148,59.0251,58.153,58.988,102619.0
2020-07-29 09:40:00,63.59,64.07,63.58,63.79,125769.0,58.9973,59.4426,58.988,59.1828,125769.0
2020-07-29 09:50:00,63.8,64.37,63.66,64.17,295819.0,59.1921,59.7209,59.0622,59.5354,295819.0
2020-07-29 10:00:00,64.2,64.77,64.15,64.66,181379.0,59.5632,60.092,59.5168,59.99,181379.0
2020-07-29 10:10:00,64.66,64.88,64.58,64.72,140191.0,59.99,60.1941,59.9158,60.0456,140191.0
2020-07-29 10:20:00,64.73,64.83,64.64,64.72,58614.0,60.0549,60.1477,59.9714,60.0456,58614.0
2020-07-29 10:30:00,64.71,64.88,64.71,64.86,54884.0,60.0364,60.1941,60.0364,60.1755,54884.0
2020-07-29 10:40:00,64.86,64.96,64.82,64.84,66332.0,60.1755,60.2683,60.1384,60.157,66332.0
2020-07-29 10:50:00,64.82,64.96,64.8,64.95,77751.0,60.1384,60.2683,60.1199,60.259,77751.0
2020-07-29 11:00:00,64.97,64.98,64.73,64.73,79141.0,60.2776,60.2869,60.0549,60.0549,79141.0
2020-07-29 11:10:00,64.73,64.81,64.49,64.49,42692.0,60.0549,60.1291,59.8323,59.8323,42692.0
2020-07-29 11:20:00,64.5,64.5,64.26,64.35,60044.0,59.8415,59.8415,59.6189,59.7024,60044.0
2020-07-29 11:30:00,64.35,64.63,64.33,64.5,67489.0,59.7024,59.9621,59.6838,59.8415,67489.0
2020-07-29 11:40:00,64.5,64.59,64.46,64.47,32246.0,59.8415,59.925,59.8044,59.8137,32246.0
2020-07-29 11:50:00,64.46,64.51,64.37,64.48,35614.0,59.8044,59.8508,59.7209,59.823,35614.0
2020-07-29 12:00:00,64.49,64.5,64.29,64.29,41717.0,59.8323,59.8415,59.6467,59.6467,41717.0
2020-07-29 12:10:00,64.27,64.35,64.23,64.26,90335.0,59.6281,59.7024,59.591,59.6189,90335.0
2020-07-29 12:20:00,64.28,64.34,64.18,64.19,51690.0,59.6374,59.6931,59.5446,59.5539,51690.0
2020-07-29 12:30:00,64.19,64.45,64.16,64.43,50195.0,59.5539,59.7951,59.5261,59.7766,50195.0
2020-07-29 12:40:00,64.44,64.51,64.39,64.39,68603.0,59.7859,59.8508,59.7395,59.7395,68603.0
2020-07-29 12:50:00,64.37,64.46,64.33,64.42,28787.0,59.7209,59.8044,59.6838,59.7673,28787.0
2020-07-29 13:00:00,64.41,64.42,64.29,64.33,37890.0,59.758,59.7673,59.6467,59.6838,37890.0
2020-07-29 13:10:00,64.32,64.46,64.32,64.42,32751.0,59.6745,59.8044,59.6745,59.7673,32751.0
2020-07-29 13:20:00,64.41,64.52,64.41,64.46,32395.0,59.758,59.8601,59.758,59.8044,32395.0
2020-07-29 13:30:00,64.45,64.49,64.39,64.42,30786.0,59.7951,59.8323,59.7395,59.7673,30786.0
2020-07-29 13:40:00,64.42,64.42,64.32,64.34,29334.0,59.7673,59.7673,59.6745,59.6931,29334.0
2020-07-29 13:50:00,64.34,64.42,64.31,64.37,34726.0,59.6931,59.7673,59.6653,59.7209,34726.0
2020-07-29 14:00:00,64.37,64.46,64.26,64.34,121340.0,59.7209,59.8044,59.6189,59.6931,121340.0
2020-07-29 14:10:00,64.35,64.39,64.29,64.31,252502.0,59.7024,59.7395,59.6467,59.6653,252502.0
2020-07-29 14:20:00,64.31,64.32,64.09,64.14,71930.0,59.6653,59.6745,59.4611,59.5075,71930.0
2020-07-29 14:30:00,64.14,64.49,64.14,64.49,62363.0,59.5075,59.8323,59.5075,59.8323,62363.0
2020-07-29 14:40:00,64.5,64.87,64.47,64.84,72172.0,59.8415,60.1848,59.8137,60.157,72172.0
2020-07-29 14:50:00,64.84,64.86,64.72,64.78,58165.0,60.157,60.1755,60.0456,60.1013,58165.0
2020-07-29 15:00:00,64.78,64.79,64.62,64.77,101920.0,60.1013,60.1106,59.9529,60.092,101920.0
2020-07-29 15:10:00,64.78,65.08,64.77,65.0,229208.0,60.1013,60.3796,60.092,60.3054,229208.0
2020-07-29 15:20:00,65.0,65.11,64.97,65.04,93510.0,60.3054,60.4075,60.2776,60.3425,93510.0
2020-07-29 15:30:00,65.05,65.19,64.99,65.17,93420.0,60.3518,60.4817,60.2961,60.4631,93420.0
2020-07-29 15:40:00,65.17,65.2,64.97,65.12,136469.0,60.4631,60.491,60.2776,60.4168,136469.0
2020-07-29 15:50:00,65.12,65.13,64.62,64.8,322911.0,60.4168,60.426,59.9529,60.1199,322911.0
2020-07-30 09:30:00,68.92,69.44,67.0,69.44,399071.0,63.9423,64.4247,62.161,64.4247,399071.0
2020-07-30 09:40:00,69.43,69.49,68.3,68.37,188122.0,64.4155,64.4711,63.3671,63.432,188122.0
2020-07-30 09:50:00,68.36,68.4,67.91,68.2,128223.0,63.4227,63.4599,63.0052,63.2743,128223.0
2020-07-30 10:00:00,68.19,68.71,67.92,67.95,156830.0,63.265,63.7475,63.0145,63.0424,156830.0
2020-07-30 10:10:00,67.93,68.43,67.93,68.37,194646.0,63.0238,63.4877,63.0238,63.432,194646.0
2020-07-30 10:20:00,68.37,68.76,68.1,68.75,190213.0,63.432,63.7939,63.1815,63.7846,190213.0
2020-07-30 10:30:00,68.73,69.13,68.66,69.02,197334.0,63.766,64.1371,63.7011,64.0351,197334.0
2020-07-30 10:40:00,69.01,69.17,68.23,68.41,157529.0,64.0258,64.1742,63.3021,63.4691,157529.0
2020-07-30 10:50:00,68.42,68.71,68.39,68.66,114070.0,63.4784,63.7475,63.4506,63.7011,114070.0
2020-07-30 11:00:00,68.65,68.99,68.62,68.8,79180.0,63.6918,64.0072,63.664,63.831,79180.0
2020-07-30 11:10:00,68.8,69.08,68.73,68.86,68612.0,63.831,64.0907,63.766,63.8866,68612.0
2020-07-30 11:20:00,68.86,69.08,68.7,69.06,121639.0,63.8866,64.0907,63.7382,64.0722,121639.0
2020-07-30 11:30:00,69.04,69.06,68.72,68.78,112317.0,64.0536,64.0722,63.7567,63.8124,112317.0
2020-07-30 11:40:00,68.78,68.79,68.3,68.33,71183.0,63.8124,63.8217,63.3671,63.3949,71183.0
2020-07-30 11:50:00,68.34,68.51,68.21,68.22,109607.0,63.4042,63.5619,63.2836,63.2929,109607.0
2020-07-30 12:00:00,68.2,68.5,68.2,68.32,107444.0,63.2743,63.5526,63.2743,63.3856,107444.0
2020-07-30 12:10:00,68.33,69.0,68.33,68.8,98673.0,63.3949,64.0165,63.3949,63.831,98673.0
2020-07-30 12:20:00,68.81,69.07,68.6,68.96,114676.0,63.8402,64.0815,63.6454,63.9794,114676.0
2020-07-30 12:30:00,68.99,69.0,68.53,68.71,64447.0,64.0072,64.0165,63.5805,63.7475,64447.0
2020-07-30 12:40:00,68.71,68.74,68.57,68.65,55497.0,63.7475,63.7753,63.6176,63.6918,55497.0
2020-07-30 12:50:00,68.66,68.76,68.59,68.75,47240.0,63.7011,63.7939,63.6361,63.7846,47240.0
2020-07-30 13:00:00,68.75,68.84,68.67,68.68,55179.0,63.7846,63.8681,63.7104,63.7196,55179.0
2020-07-30 13:10:00,68.69,68.94,68.68,68.88,51846.0,63.7289,63.9609,63.7196,63.9052,51846.0
2020-07-30 13:20:00,68.88,68.94,68.76,68.76,56014.0,63.9052,63.9609,63.7939,63.7939,56014.0
2020-07-30 13:30:00,68.76,68.76,68.62,68.76,66251.0,63.7939,63.7939,63.664,63.7939,66251.0
2020-07-30 13:40:00,68.76,68.88,68.76,68.82,48010.0,63.7939,63.9052,63.7939,63.8495,48010.0
2020-07-30 13:50:00,68.81,68.93,68.76,68.82,61099.0,63.8402,63.9516,63.7939,63.8495,61099.0
2020-07-30 14:00:00,68.83,68.86,68.78,68.83,56309.0,63.8588,63.8866,63.8124,63.8588,56309.0
2020-07-30 14:10:00,68.81,68.92,68.78,68.85,58520.0,63.8402,63.9423,63.8124,63.8774,58520.0
2020-07-30 14:20:00,68.84,68.92,68.8,68.87,59880.0,63.8681,63.9423,63.831,63.8959,59880.0
2020-07-30 14:30:00,68.87,69.04,68.87,68.95,76688.0,63.8959,64.0536,63.8959,63.9701,76688.0
2020-07-30 14:40:00,68.95,69.11,68.95,69.03,70055.0,63.9701,64.1186,63.9701,64.0444,70055.0
2020-07-30 14:50:00,69.04,69.19,69.03,69.11,68840.0,64.0536,64.1928,64.0444,64.1186,68840.0
2020-07-30 15:00:00,69.14,69.22,69.0,69.09,79443.0,64.1464,64.2206,64.0165,64.1,79443.0
2020-07-30 15:10:00,69.1,69.18,68.97,69.14,87304.0,64.1093,64.1835,63.9887,64.1464,87304.0
2020-07-30 15:20:00,69.14,69.27,69.05,69.16,142432.0,64.1464,64.267,64.0629,64.165,142432.0
2020-07-30 15:30:00,69.16,69.24,69.03,69.03,107106.0,64.165,64.2392,64.0444,64.0444,107106.0
2020-07-30 15:40:00,69.03,69.15,68.89,69.06,160820.0,64.0444,64.1557,63.9145,64.0722,160820.0
2020-07-30 15:50:00,69.06,69.22,68.89,69.08,578987.0,64.0722,64.2206,63.9145,64.0907,578987.0
2020-07-31 09:30:00,68.88,69.0,68.07,68.53,130835.0,63.9052,64.0165,63.1537,63.5805,130835.0
2020-07-31 09:40:00,68.56,68.8,68.43,68.72,49344.0,63.6083,63.831,63.4877,63.7567,49344.0
2020-07-31 09:50:00,68.7,68.84,68.51,68.7,55242.0,63.7382,63.8681,63.5619,63.7382,55242.0
2020-07-31 10:00:00,68.7,68.8,68.21,68.24,67650.0,63.7382,63.831,63.2836,63.3114,67650.0
2020-07-31 10:10:00,68.28,68.64,68.17,68.45,71501.0,63.3485,63.6825,63.2465,63.5062,71501.0
2020-07-31 10:20:00,68.43,68.85,68.35,68.51,108449.0,63.4877,63.8774,63.4135,63.5619,108449.0
2020-07-31 10:30:00,68.52,68.66,68.48,68.6,45104.0,63.5712,63.7011,63.5341,63.6454,45104.0
2020-07-31 10:40:00,68.58,68.6,68.32,68.45,47919.0,63.6269,63.6454,63.3856,63.5062,47919.0
2020-07-31 10:50:00,68.45,68.68,68.33,68.66,47480.0,63.5062,63.7196,63.3949,63.7011,47480.0
2020-07-31 11:00:00,68.65,68.73,68.56,68.63,130631.0,63.6918,63.766,63.6083,63.6732,130631.0
2020-07-31 11:10:00,68.63,68.7,68.46,68.66,41955.0,63.6732,63.7382,63.5155,63.7011,41955.0
2020-07-31 11:20:00,68.67,68.67,68.29,68.29,30554.0,63.7104,63.7104,63.3578,63.3578,30554.0
2020-07-31 11:30:00,68.31,68.32,67.97,68.1,32743.0,63.3764,63.3856,63.0609,63.1815,32743.0
2020-07-31 11:40:00,68.09,68.1,67.91,68.06,25345.0,63.1722,63.1815,63.0052,63.1444,25345.0
2020-07-31 11:50:00,68.07,68.08,67.92,68.01,45504.0,63.1537,63.163,63.0145,63.098,45504.0
2020-07-31 12:00:00,68.0,68.01,67.7,67.76,48867.0,63.0887,63.098,62.8104,62.8661,48867.0
2020-07-31 12:10:00,67.79,67.87,67.64,67.7,37508.0,62.8939,62.9681,62.7547,62.8104,37508.0
2020-07-31 12:20:00,67.7,67.94,67.67,67.88,37921.0,62.8104,63.0331,62.7826,62.9774,37921.0
2020-07-31 12:30:00,67.88,67.88,67.43,67.44,65016.0,62.9774,62.9774,62.5599,62.5692,65016.0
2020-07-31 12:40:00,67.47,67.56,67.36,67.36,28566.0,62.597,62.6805,62.495,62.495,28566.0
2020-07-31 12:50:00,67.36,67.45,67.26,67.34,42224.0,62.495,62.5785,62.4022,62.4764,42224.0
2020-07-31 13:00:00,67.33,67.4,67.28,67.34,31642.0,62.4671,62.5321,62.4207,62.4764,31642.0
2020-07-31 13:10:00,67.35,67.43,67.28,67.4,34024.0,62.4857,62.5599,62.4207,62.5321,34024.0
2020-07-31 13:20:00,67.4,67.69,67.4,67.65,35585.0,62.5321,62.8011,62.5321,62.764,35585.0
2020-07-31 13:30:00,67.63,67.65,67.44,67.45,25285.0,62.7455,62.764,62.5692,62.5785,25285.0
2020-07-31 13:40:00,67.46,67.57,67.45,67.57,50373.0,62.5877,62.6898,62.5785,62.6898,50373.0
2020-07-31 13:50:00,67.58,67.59,67.41,67.46,28378.0,62.6991,62.7084,62.5414,62.5877,28378.0
2020-07-31 14:00:00,67.43,67.52,67.14,67.17,57032.0,62.5599,62.6434,62.2909,62.3187,57032.0
2020-07-31 14:10:00,67.15,67.21,66.99,67.05,60269.0,62.3001,62.3558,62.1517,62.2074,60269.0
2020-07-31 14:20:00,67.04,67.22,67.02,67.14,47547.0,62.1981,62.3651,62.1795,62.2909,47547.0
2020-07-31 14:30:00,67.12,67.32,67.08,67.28,40387.0,62.2723,62.4579,62.2352,62.4207,40387.0
2020-07-31 14:40:00,67.28,67.53,67.27,67.47,36675.0,62.4207,62.6527,62.4115,62.597,36675.0
2020-07-31 14:50:00,67.45,67.77,67.43,67.75,54598.0,62.5785,62.8754,62.5599,62.8568,54598.0
2020-07-31 15:00:00,67.75,68.06,67.74,67.98,88383.0,62.8568,63.1444,62.8475,63.0702,88383.0
2020-07-31 15:10:00,67.97,68.0,67.79,67.86,50402.0,63.0609,63.0887,62.8939,62.9589,50402.0
2020-07-31 15:20:00,67.86,67.91,67.78,67.88,53190.0,62.9589,63.0052,62.8846,62.9774,53190.0
2020-07-31 15:30:00,67.88,67.93,67.78,67.78,67596.0,62.9774,63.0238,62.8846,62.8846,67596.0
2020-07-31 15:40:00,67.78,68.19,67.76,68.17,123683.0,62.8846,63.265,62.8661,63.2465,123683.0
2020-07-31 15:50:00,68.17,68.34,68.07,68.34,320015.0,63.2465,63.4042,63.1537,63.4042,320015.0
2020-08-03 09:30:00,66.85,67.87,66.82,67.11,204926.0,62.0218,62.9681,61.994,62.263,204926.0
2020-08-03 09:40:00,67.13,67.2,66.72,66.87,79289.0,62.2816,62.3465,61.9012,62.0404,79289.0
2020-08-03 09:50:00,66.84,66.88,66.67,66.79,56020.0,62.0125,62.0496,61.8548,61.9661,56020.0
2020-08-03 10:00:00,66.77,67.05,66.71,66.74,60840.0,61.9476,62.2074,61.8919,61.9198,60840.0
2020-08-03 10:10:00,66.75,67.03,66.75,66.9,51697.0,61.929,62.1888,61.929,62.0682,51697.0
2020-08-03 10:20:00,66.89,66.89,66.78,66.8,36801.0,62.0589,62.0589,61.9569,61.9754,36801.0
2020-08-03 10:30:00,66.81,67.06,66.8,66.95,48893.0,61.9847,62.2166,61.9754,62.1146,48893.0
2020-08-03 10:40:00,66.96,67.1,66.94,66.96,28437.0,62.1239,62.2538,62.1053,62.1239,28437.0
2020-08-03 10:50:00,66.95,67.02,66.88,66.91,41014.0,62.1146,62.1795,62.0496,62.0775,41014.0
2020-08-03 11:00:00,66.92,67.07,66.91,67.05,29456.0,62.0868,62.2259,62.0775,62.2074,29456.0
2020-08-03 11:10:00,67.04,67.24,67.02,67.17,28977.0,62.1981,62.3836,62.1795,62.3187,28977.0
2020-08-03 11:20:00,67.17,67.2,67.09,67.16,29083.0,62.3187,62.3465,62.2445,62.3094,29083.0
2020-08-03 11:30:00,67.17,67.23,67.15,67.22,22951.0,62.3187,62.3744,62.3001,62.3651,22951.0
2020-08-03 11:40:00,67.23,67.38,67.22,67.37,25921.0,62.3744,62.5135,62.3651,62.5042,25921.0
2020-08-03 11:50:00,67.37,67.53,67.34,67.53,47324.0,62.5042,62.6527,62.4764,62.6527,47324.0
2020-08-03 12:00:00,67.52,67.59,67.41,67.47,53760.0,62.6434,62.7084,62.5414,62.597,53760.0
2020-08-03 12:10:00,67.46,67.53,67.42,67.47,25709.0,62.5877,62.6527,62.5506,62.597,25709.0
2020-08-03 12:20:00,67.47,67.52,67.39,67.45,33004.0,62.597,62.6434,62.5228,62.5785,33004.0
2020-08-03 12:30:00,67.44,67.56,67.41,67.56,20149.0,62.5692,62.6805,62.5414,62.6805,20149.0
2020-08-03 12:40:00,67.58,67.64,67.5,67.59,24089.0,62.6991,62.7547,62.6249,62.7084,24089.0
2020-08-03 12:50:00,67.59,67.62,67.54,67.54,20241.0,62.7084,62.7362,62.662,62.662,20241.0
2020-08-03 13:00:00,67.56,67.58,67.45,67.52,27204.0,62.6805,62.6991,62.5785,62.6434,27204.0
2020-08-03 13:10:00,67.53,67.58,67.51,67.56,24110.0,62.6527,62.6991,62.6341,62.6805,24110.0
2020-08-03 13:20:00,67.58,67.63,67.53,67.57,30641.0,62.6991,62.7455,62.6527,62.6898,30641.0
2020-08-03 13:30:00,67.58,67.66,67.55,67.66,29887.0,62.6991,62.7733,62.6712,62.7733,29887.0
2020-08-03 13:40:00,67.64,67.68,67.6,67.67,26254.0,62.7547,62.7919,62.7176,62.7826,26254.0
2020-08-03 13:50:00,67.66,67.78,67.61,67.74,27361.0,62.7733,62.8846,62.7269,62.8475,27361.0
2020-08-03 14:00:00,67.74,67.79,67.65,67.67,29887.0,62.8475,62.8939,62.764,62.7826,29887.0
2020-08-03 14:10:00,67.68,67.86,67.68,67.83,46088.0,62.7919,62.9589,62.7919,62.931,46088.0
2020-08-03 14:20:00,67.83,67.9,67.81,67.88,27402.0,62.931,62.996,62.9125,62.9774,27402.0
2020-08-03 14:30:00,67.88,67.94,67.77,67.92,68681.0,62.9774,63.0331,62.8754,63.0145,68681.0
2020-08-03 14:40:00,67.92,67.97,67.84,67.95,44527.0,63.0145,63.0609,62.9403,63.0424,44527.0
2020-08-03 14:50:00,67.94,67.99,67.87,67.94,32735.0,63.0331,63.0795,62.9681,63.0331,32735.0
2020-08-03 15:00:00,67.95,67.97,67.82,67.96,41892.0,63.0424,63.0609,62.9217,63.0516,41892.0
2020-08-03 15:10:00,67.97,68.0,67.92,67.96,47022.0,63.0609,63.0887,63.0145,63.0516,47022.0
2020-08-03 15:20:00,67.97,67.97,67.82,67.86,48369.0,63.0609,63.0609,62.9217,62.9589,48369.0
2020-08-03 15:30:00,67.86,67.9,67.74,67.88,87589.0,62.9589,62.996,62.8475,62.9774,87589.0
2020-08-03 15:40:00,67.87,67.94,67.85,67.94,76035.0,62.9681,63.0331,62.9496,63.0331,76035.0
2020-08-03 15:50:00,67.93,68.12,67.76,68.04,366237.0,63.0238,63.2001,62.8661,63.1259,366237.0
2020-08-04 09:30:00,67.17,67.99,66.87,67.7,76805.0,62.3187,63.0795,62.0404,62.8104,76805.0
2020-08-04 09:40:00,67.7,67.72,67.42,67.42,28024.0,62.8104,62.829,62.5506,62.5506,28024.0
2020-08-04 09:50:00,67.39,67.53,67.29,67.29,24134.0,62.5228,62.6527,62.43,62.43,24134.0
2020-08-04 10:00:00,67.28,67.44,67.26,67.42,33815.0,62.4207,62.5692,62.4022,62.5506,33815.0
2020-08-04 10:10:00,67.41,67.56,67.22,67.31,40839.0,62.5414,62.6805,62.3651,62.4486,40839.0
2020-08-04 10:20:00,67.31,67.33,67.2,67.3,40608.0,62.4486,62.4671,62.3465,62.4393,40608.0
2020-08-04 10:30:00,67.31,67.5,67.23,67.5,40775.0,62.4486,62.6249,62.3744,62.6249,40775.0
2020-08-04 10:40:00,67.51,67.71,67.45,67.7,48808.0,62.6341,62.8197,62.5785,62.8104,48808.0
2020-08-04 10:50:00,67.7,67.79,67.5,67.67,61077.0,62.8104,62.8939,62.6249,62.7826,61077.0
2020-08-04 11:00:00,67.67,67.76,67.59,67.69,24665.0,62.7826,62.8661,62.7084,62.8011,24665.0
2020-08-04 11:10:00,67.69,67.76,67.59,67.65,35524.0,62.8011,62.8661,62.7084,62.764,35524.0
2020-08-04 11:20:00,67.64,67.78,67.64,67.73,35673.0,62.7547,62.8846,62.7547,62.8382,35673.0
2020-08-04 11:30:00,67.71,67.78,67.64,67.74,23790.0,62.8197,62.8846,62.7547,62.8475,23790.0
2020-08-04 11:40:00,67.74,67.81,67.73,67.8,63842.0,62.8475,62.9125,62.8382,62.9032,63842.0
2020-08-04 11:50:00,67.78,67.79,67.65,67.73,23899.0,62.8846,62.8939,62.764,62.8382,23899.0
2020-08-04 12:00:00,67.74,67.77,67.67,67.68,25703.0,62.8475,62.8754,62.7826,62.7919,25703.0
2020-08-04 12:10:00,67.69,67.72,67.61,67.66,32645.0,62.8011,62.829,62.7269,62.7733,32645.0
2020-08-04 12:20:00,67.66,67.69,67.6,67.61,24381.0,62.7733,62.8011,62.7176,62.7269,24381.0
2020-08-04 12:30:00,67.6,67.74,67.55,67.68,82447.0,62.7176,62.8475,62.6712,62.7919,82447.0
2020-08-04 12:40:00,67.7,67.72,67.62,67.67,21490.0,62.8104,62.829,62.7362,62.7826,21490.0
2020-08-04 12:50:00,67.67,67.92,67.66,67.9,63925.0,62.7826,63.0145,62.7733,62.996,63925.0
2020-08-04 13:00:00,67.91,67.91,67.66,67.72,34647.0,63.0052,63.0052,62.7733,62.829,34647.0
2020-08-04 13:10:00,67.72,67.75,67.71,67.75,15768.0,62.829,62.8568,62.8197,62.8568,15768.0
2020-08-04 13:20:00,67.75,67.8,67.72,67.74,22971.0,62.8568,62.9032,62.829,62.8475,22971.0
2020-08-04 13:30:00,67.74,67.83,67.72,67.78,31970.0,62.8475,62.931,62.829,62.8846,31970.0
2020-08-04 13:40:00,67.78,67.86,67.77,67.82,19786.0,62.8846,62.9589,62.8754,62.9217,19786.0
2020-08-04 13:50:00,67.83,67.85,67.79,67.81,20878.0,62.931,62.9496,62.8939,62.9125,20878.0
2020-08-04 14:00:00,67.8,67.85,67.79,67.8,24535.0,62.9032,62.9496,62.8939,62.9032,24535.0
2020-08-04 14:10:00,67.81,67.81,67.71,67.72,25536.0,62.9125,62.9125,62.8197,62.829,25536.0
2020-08-04 14:20:00,67.71,67.71,67.57,67.64,33460.0,62.8197,62.8197,62.6898,62.7547,33460.0
2020-08-04 14:30:00,67.64,67.69,67.51,67.53,44869.0,62.7547,62.8011,62.6341,62.6527,44869.0
2020-08-04 14:40:00,67.53,67.62,67.52,67.61,25065.0,62.6527,62.7362,62.6434,62.7269,25065.0
2020-08-04 14:50:00,67.61,67.72,67.59,67.71,22580.0,62.7269,62.829,62.7084,62.8197,22580.0
2020-08-04 15:00:00,67.7,67.74,67.66,67.67,26930.0,62.8104,62.8475,62.7733,62.7826,26930.0
2020-08-04 15:10:00,67.68,67.72,67.63,67.67,25006.0,62.7919,62.829,62.7455,62.7826,25006.0
2020-08-04 15:20:00,67.65,67.71,67.54,67.59,69552.0,62.764,62.8197,62.662,62.7084,69552.0
2020-08-04 15:30:00,67.6,67.65,67.54,67.64,64193.0,62.7176,62.764,62.662,62.7547,64193.0
2020-08-04 15:40:00,67.63,67.75,67.61,67.73,81886.0,62.7455,62.8568,62.7269,62.8382,81886.0
2020-08-04 15:50:00,67.73,67.93,67.57,67.93,330060.0,62.8382,63.0238,62.6898,63.0238,330060.0
2020-08-05 09:30:00,68.05,68.68,67.7,68.08,141689.0,63.1351,63.7196,62.8104,63.163,141689.0
2020-08-05 09:40:00,68.07,68.34,68.0,68.14,45675.0,63.1537,63.4042,63.0887,63.2186,45675.0
2020-08-05 09:50:00,68.14,68.28,68.05,68.19,80647.0,63.2186,63.3485,63.1351,63.265,80647.0
2020-08-05 10:00:00,68.19,68.24,68.05,68.06,44912.0,63.265,63.3114,63.1351,63.1444,44912.0
2020-08-05 10:10:00,68.06,68.13,67.98,68.05,48532.0,63.1444,63.2094,63.0702,63.1351,48532.0
2020-08-05 10:20:00,68.03,68.14,67.94,68.03,44343.0,63.1166,63.2186,63.0331,63.1166,44343.0
2020-08-05 10:30:00,67.99,68.08,67.86,67.9,32731.0,63.0795,63.163,62.9589,62.996,32731.0
2020-08-05 10:40:00,67.91,68.11,67.9,68.09,27267.0,63.0052,63.1908,62.996,63.1722,27267.0
2020-08-05 10:50:00,68.1,68.11,67.93,67.94,42251.0,63.1815,63.1908,63.0238,63.0331,42251.0
2020-08-05 11:00:00,67.94,68.17,67.91,68.15,33781.0,63.0331,63.2465,63.0052,63.2279,33781.0
2020-08-05 11:10:00,68.15,68.2,68.12,68.15,45719.0,63.2279,63.2743,63.2001,63.2279,45719.0
2020-08-05 11:20:00,68.17,68.17,67.82,67.83,31921.0,63.2465,63.2465,62.9217,62.931,31921.0
2020-08-05 11:30:00,67.82,67.91,67.79,67.84,25861.0,62.9217,63.0052,62.8939,62.9403,25861.0
2020-08-05 11:40:00,67.84,67.84,67.72,67.77,24684.0,62.9403,62.9403,62.829,62.8754,24684.0
2020-08-05 11:50:00,67.76,67.82,67.7,67.77,38162.0,62.8661,62.9217,62.8104,62.8754,38162.0
2020-08-05 12:00:00,67.77,67.77,67.67,67.69,29669.0,62.8754,62.8754,62.7826,62.8011,29669.0
2020-08-05 12:10:00,67.69,67.69,67.58,67.6,45132.0,62.8011,62.8011,62.6991,62.7176,45132.0
2020-08-05 12:20:00,67.61,67.65,67.51,67.52,21599.0,62.7269,62.764,62.6341,62.6434,21599.0
2020-08-05 12:30:00,67.51,67.56,67.45,67.53,27581.0,62.6341,62.6805,62.5785,62.6527,27581.0
2020-08-05 12:40:00,67.53,67.55,67.46,67.5,21040.0,62.6527,62.6712,62.5877,62.6249,21040.0
2020-08-05 12:50:00,67.51,67.51,67.4,67.4,21719.0,62.6341,62.6341,62.5321,62.5321,21719.0
2020-08-05 13:00:00,67.4,67.42,67.37,67.4,31395.0,62.5321,62.5506,62.5042,62.5321,31395.0
2020-08-05 13:10:00,67.4,67.48,67.36,67.45,34060.0,62.5321,62.6063,62.495,62.5785,34060.0
2020-08-05 13:20:00,67.45,67.49,67.31,67.35,60371.0,62.5785,62.6156,62.4486,62.4857,60371.0
2020-08-05 13:30:00,67.33,67.39,67.27,67.33,59102.0,62.4671,62.5228,62.4115,62.4671,59102.0
2020-08-05 13:40:00,67.32,67.35,67.22,67.24,23496.0,62.4579,62.4857,62.3651,62.3836,23496.0
2020-08-05 13:50:00,67.25,67.47,67.24,67.4,47393.0,62.3929,62.597,62.3836,62.5321,47393.0
2020-08-05 14:00:00,67.4,67.48,67.39,67.4,25773.0,62.5321,62.6063,62.5228,62.5321,25773.0
2020-08-05 14:10:00,67.39,67.45,67.38,67.4,23643.0,62.5228,62.5785,62.5135,62.5321,23643.0
2020-08-05 14:20:00,67.4,67.51,67.39,67.5,67128.0,62.5321,62.6341,62.5228,62.6249,67128.0
2020-08-05 14:30:00,67.5,67.54,67.46,67.5,27770.0,62.6249,62.662,62.5877,62.6249,27770.0
2020-08-05 14:40:00,67.49,67.49,67.36,67.37,26680.0,62.6156,62.6156,62.495,62.5042,26680.0
2020-08-05 14:50:00,67.36,67.44,67.34,67.4,36734.0,62.495,62.5692,62.4764,62.5321,36734.0
2020-08-05 15:00:00,67.4,67.46,67.33,67.33,29472.0,62.5321,62.5877,62.4671,62.4671,29472.0
2020-08-05 15:10:00,67.33,67.35,67.27,67.31,35487.0,62.4671,62.4857,62.4115,62.4486,35487.0
2020-08-05 15:20:00,67.3,67.38,67.29,67.31,41151.0,62.4393,62.5135,62.43,62.4486,41151.0
2020-08-05 15:30:00,67.32,67.5,67.29,67.46,61510.0,62.4579,62.6249,62.43,62.5877,61510.0
2020-08-05 15:40:00,67.46,67.47,67.2,67.21,89836.0,62.5877,62.597,62.3465,62.3558,89836.0
2020-08-05 15:50:00,67.19,67.48,67.16,67.44,193292.0,62.3373,62.6063,62.3094,62.5692,193292.0
2020-08-06 09:30:00,67.49,67.73,67.15,67.62,60841.0,62.6156,62.8382,62.3001,62.7362,60841.0
2020-08-06 09:40:00,67.62,67.72,67.53,67.65,27215.0,62.7362,62.829,62.6527,62.764,27215.0
2020-08-06 09:50:00,67.64,67.68,67.53,67.59,29925.0,62.7547,62.7919,62.6527,62.7084,29925.0
2020-08-06 10:00:00,67.62,67.66,67.43,67.47,22012.0,62.7362,62.7733,62.5599,62.597,22012.0
2020-08-06 10:10:00,67.51,67.58,67.46,67.53,18518.0,62.6341,62.6991,62.5877,62.6527,18518.0
2020-08-06 10:20:00,67.52,67.6,67.31,67.33,44507.0,62.6434,62.7176,62.4486,62.4671,44507.0
2020-08-06 10:30:00,67.33,67.35,67.07,67.14,63493.0,62.4671,62.4857,62.2259,62.2909,63493.0
2020-08-06 10:40:00,67.14,67.22,67.07,67.15,25763.0,62.2909,62.3651,62.2259,62.3001,25763.0
2020-08-06 10:50:00,67.14,67.14,66.96,66.99,37523.0,62.2909,62.2909,62.1239,62.1517,37523.0
2020-08-06 11:00:00,66.99,67.17,66.95,66.97,31243.0,62.1517,62.3187,62.1146,62.1331,31243.0
2020-08-06 11:10:00,66.96,66.99,66.84,66.92,46087.0,62.1239,62.1517,62.0125,62.0868,46087.0
2020-08-06 11:20:00,66.93,66.96,66.77,66.79,24815.0,62.096,62.1239,61.9476,61.9661,24815.0
2020-08-06 11:30:00,66.77,66.84,66.73,66.81,23836.0,61.9476,62.0125,61.9105,61.9847,23836.0
2020-08-06 11:40:00,66.79,66.83,66.72,66.79,21021.0,61.9661,62.0033,61.9012,61.9661,21021.0
2020-08-06 11:50:00,66.79,66.87,66.74,66.79,29404.0,61.9661,62.0404,61.9198,61.9661,29404.0
2020-08-06 12:00:00,66.78,66.82,66.71,66.72,34455.0,61.9569,61.994,61.8919,61.9012,34455.0
2020-08-06 12:10:00,66.7,66.84,66.66,66.76,34749.0,61.8826,62.0125,61.8455,61.9383,34749.0
2020-08-06 12:20:00,66.77,66.84,66.74,66.82,26672.0,61.9476,62.0125,61.9198,61.994,26672.0
2020-08-06 12:30:00,66.81,66.92,66.81,66.86,14863.0,61.9847,62.0868,61.9847,62.0311,14863.0
2020-08-06 12:40:00,66.87,66.91,66.85,66.88,18034.0,62.0404,62.0775,62.0218,62.0496,18034.0
2020-08-06 12:50:00,66.89,66.94,66.83,66.91,17355.0,62.0589,62.1053,62.0033,62.0775,17355.0
2020-08-06 13:00:00,66.9,67.02,66.79,67.01,46833.0,62.0682,62.1795,61.9661,62.1703,46833.0
2020-08-06 13:10:00,67.01,67.02,66.87,66.89,14766.0,62.1703,62.1795,62.0404,62.0589,14766.0
2020-08-06 13:20:00,66.89,67.01,66.88,66.98,18293.0,62.0589,62.1703,62.0496,62.1424,18293.0
2020-08-06 13:30:00,66.98,66.99,66.93,66.93,18700.0,62.1424,62.1517,62.096,62.096,18700.0
2020-08-06 13:40:00,66.94,67.01,66.89,67.01,20723.0,62.1053,62.1703,62.0589,62.1703,20723.0
2020-08-06 13:50:00,67.02,67.09,67.01,67.08,25603.0,62.1795,62.2445,62.1703,62.2352,25603.0
2020-08-06 14:00:00,67.07,67.23,67.04,67.22,51757.0,62.2259,62.3744,62.1981,62.3651,51757.0
2020-08-06 14:10:00,67.22,67.28,67.2,67.25,46083.0,62.3651,62.4207,62.3465,62.3929,46083.0
2020-08-06 14:20:00,67.25,67.31,67.25,67.28,21058.0,62.3929,62.4486,62.3929,62.4207,21058.0
2020-08-06 14:30:00,67.28,67.34,67.24,67.32,25719.0,62.4207,62.4764,62.3836,62.4579,25719.0
2020-08-06 14:40:00,67.31,67.34,67.24,67.26,26573.0,62.4486,62.4764,62.3836,62.4022,26573.0
2020-08-06 14:50:00,67.26,67.28,67.21,67.26,48264.0,62.4022,62.4207,62.3558,62.4022,48264.0
2020-08-06 15:00:00,67.26,67.36,67.25,67.33,29310.0,62.4022,62.495,62.3929,62.4671,29310.0
2020-08-06 15:10:00,67.32,67.41,67.29,67.4,27998.0,62.4579,62.5414,62.43,62.5321,27998.0
2020-08-06 15:20:00,67.4,67.42,67.3,67.37,38162.0,62.5321,62.5506,62.4393,62.5042,38162.0
2020-08-06 15:30:00,67.37,67.48,67.36,67.46,52094.0,62.5042,62.6063,62.495,62.5877,52094.0
2020-08-06 15:40:00,67.45,67.49,67.42,67.47,55824.0,62.5785,62.6156,62.5506,62.597,55824.0
2020-08-06 15:50:00,67.47,67.6,67.44,67.58,169338.0,62.597,62.7176,62.5692,62.6991,169338.0
2020-08-07 09:30:00,67.2,67.31,66.86,67.3,48280.0,62.3465,62.4486,62.0311,62.4393,48280.0
2020-08-07 09:40:00,67.33,67.47,67.26,67.4,26196.0,62.4671,62.597,62.4022,62.5321,26196.0
2020-08-07 09:50:00,67.4,67.52,67.35,67.48,19156.0,62.5321,62.6434,62.4857,62.6063,19156.0
2020-08-07 10:00:00,67.48,67.65,67.42,67.44,14496.0,62.6063,62.764,62.5506,62.5692,14496.0
2020-08-07 10:10:00,67.42,67.54,67.35,67.35,11131.0,62.5506,62.662,62.4857,62.4857,11131.0
2020-08-07 10:20:00,67.33,67.36,67.22,67.22,27439.0,62.4671,62.495,62.3651,62.3651,27439.0
2020-08-07 10:30:00,67.24,67.41,67.23,67.34,29558.0,62.3836,62.5414,62.3744,62.4764,29558.0
2020-08-07 10:40:00,67.32,67.33,66.98,66.98,18169.0,62.4579,62.4671,62.1424,62.1424,18169.0
2020-08-07 10:50:00,66.99,67.14,66.99,67.12,26424.0,62.1517,62.2909,62.1517,62.2723,26424.0
2020-08-07 11:00:00,67.14,67.35,67.14,67.35,9662.0,62.2909,62.4857,62.2909,62.4857,9662.0
2020-08-07 11:10:00,67.34,67.4,67.16,67.17,11576.0,62.4764,62.5321,62.3094,62.3187,11576.0
2020-08-07 11:20:00,67.17,67.21,67.04,67.1,12746.0,62.3187,62.3558,62.1981,62.2538,12746.0
2020-08-07 11:30:00,67.1,67.14,67.04,67.12,12090.0,62.2538,62.2909,62.1981,62.2723,12090.0
2020-08-07 11:40:00,67.13,67.21,67.12,67.14,6968.0,62.2816,62.3558,62.2723,62.2909,6968.0
2020-08-07 11:50:00,67.14,67.17,67.02,67.04,9776.0,62.2909,62.3187,62.1795,62.1981,9776.0
2020-08-07 12:00:00,67.04,67.19,67.01,67.11,14055.0,62.1981,62.3373,62.1703,62.263,14055.0
2020-08-07 12:10:00,67.15,67.16,67.08,67.09,7485.0,62.3001,62.3094,62.2352,62.2445,7485.0
2020-08-07 12:20:00,67.09,67.19,67.09,67.18,20988.0,62.2445,62.3373,62.2445,62.328,20988.0
2020-08-07 12:30:00,67.18,67.28,67.17,67.28,8841.0,62.328,62.4207,62.3187,62.4207,8841.0
2020-08-07 12:40:00,67.28,67.32,67.17,67.17,10336.0,62.4207,62.4579,62.3187,62.3187,10336.0
2020-08-07 12:50:00,67.16,67.2,67.04,67.05,24151.0,62.3094,62.3465,62.1981,62.2074,24151.0
2020-08-07 13:00:00,67.05,67.08,66.97,67.0,16188.0,62.2074,62.2352,62.1331,62.161,16188.0
2020-08-07 13:10:00,67.01,67.1,66.95,67.03,27606.0,62.1703,62.2538,62.1146,62.1888,27606.0
2020-08-07 13:20:00,67.05,67.19,67.01,67.15,17079.0,62.2074,62.3373,62.1703,62.3001,17079.0
2020-08-07 13:30:00,67.15,67.2,67.12,67.19,15680.0,62.3001,62.3465,62.2723,62.3373,15680.0
2020-08-07 13:40:00,67.19,67.23,66.95,66.97,31724.0,62.3373,62.3744,62.1146,62.1331,31724.0
2020-08-07 13:50:00,66.98,67.02,66.89,66.9,10784.0,62.1424,62.1795,62.0589,62.0682,10784.0
2020-08-07 14:00:00,66.9,66.99,66.81,66.88,25060.0,62.0682,62.1517,61.9847,62.0496,25060.0
2020-08-07 14:10:00,66.89,66.96,66.79,66.8,35127.0,62.0589,62.1239,61.9661,61.9754,35127.0
2020-08-07 14:20:00,66.8,66.82,66.69,66.78,38654.0,61.9754,61.994,61.8734,61.9569,38654.0
2020-08-07 14:30:00,66.75,66.98,66.71,66.97,24323.0,61.929,62.1424,61.8919,62.1331,24323.0
2020-08-07 14:40:00,66.97,67.07,66.92,67.01,15800.0,62.1331,62.2259,62.0868,62.1703,15800.0
2020-08-07 14:50:00,66.99,67.07,66.98,67.05,22665.0,62.1517,62.2259,62.1424,62.2074,22665.0
2020-08-07 15:00:00,67.04,67.2,67.01,67.2,26157.0,62.1981,62.3465,62.1703,62.3465,26157.0
2020-08-07 15:10:00,67.19,67.2,66.96,67.09,41265.0,62.3373,62.3465,62.1239,62.2445,41265.0
2020-08-07 15:20:00,67.08,67.19,67.05,67.1,28921.0,62.2352,62.3373,62.2074,62.2538,28921.0
2020-08-07 15:30:00,67.1,67.27,67.06,67.25,53662.0,62.2538,62.4115,62.2166,62.3929,53662.0
2020-08-07 15:40:00,67.24,67.47,67.23,67.43,55674.0,62.3836,62.597,62.3744,62.5599,55674.0
2020-08-07 15:50:00,67.44,67.52,67.25,67.48,205163.0,62.5692,62.6434,62.3929,62.6063,205163.0
2020-08-10 09:30:00,67.36,67.48,67.08,67.1,82289.0,62.495,62.6063,62.2352,62.2538,82289.0
2020-08-10 09:40:00,67.1,67.4,67.04,67.4,38560.0,62.2538,62.5321,62.1981,62.5321,38560.0
2020-08-10 09:50:00,67.41,67.41,66.92,67.04,23420.0,62.5414,62.5414,62.0868,62.1981,23420.0
2020-08-10 10:00:00,67.04,67.06,66.93,66.97,22743.0,62.1981,62.2166,62.096,62.1331,22743.0
2020-08-10 10:10:00,66.98,67.15,66.97,67.1,16208.0,62.1424,62.3001,62.1331,62.2538,16208.0
2020-08-10 10:20:00,67.1,67.22,67.07,67.19,14897.0,62.2538,62.3651,62.2259,62.3373,14897.0
2020-08-10 10:30:00,67.2,67.21,66.95,66.95,12100.0,62.3465,62.3558,62.1146,62.1146,12100.0
2020-08-10 10:40:00,66.97,66.97,66.71,66.72,26848.0,62.1331,62.1331,61.8919,61.9012,26848.0
2020-08-10 10:50:00,66.73,66.89,66.68,66.71,33367.0,61.9105,62.0589,61.8641,61.8919,33367.0
2020-08-10 11:00:00,66.7,66.86,66.7,66.85,16441.0,61.8826,62.0311,61.8826,62.0218,16441.0
2020-08-10 11:10:00,66.84,66.88,66.73,66.79,21241.0,62.0125,62.0496,61.9105,61.9661,21241.0
2020-08-10 11:20:00,66.8,66.85,66.75,66.82,15518.0,61.9754,62.0218,61.929,61.994,15518.0
2020-08-10 11:30:00,66.82,66.91,66.77,66.81,25594.0,61.994,62.0775,61.9476,61.9847,25594.0
2020-08-10 11:40:00,66.81,66.86,66.77,66.78,14902.0,61.9847,62.0311,61.9476,61.9569,14902.0
2020-08-10 11:50:00,66.79,66.9,66.78,66.87,15415.0,61.9661,62.0682,61.9569,62.0404,15415.0
2020-08-10 12:00:00,66.88,67.06,66.87,66.99,36915.0,62.0496,62.2166,62.0404,62.1517,36915.0
2020-08-10 12:10:00,67.01,67.07,66.92,66.93,17160.0,62.1703,62.2259,62.0868,62.096,17160.0
2020-08-10 12:20:00,66.94,67.02,66.93,66.96,13723.0,62.1053,62.1795,62.096,62.1239,13723.0
2020-08-10 12:30:00,66.95,66.95,66.81,66.84,21148.0,62.1146,62.1146,61.9847,62.0125,21148.0
2020-08-10 12:40:00,66.83,66.91,66.82,66.87,24330.0,62.0033,62.0775,61.994,62.0404,24330.0
2020-08-10 12:50:00,66.86,67.02,66.86,66.92,20620.0,62.0311,62.1795,62.0311,62.0868,20620.0
2020-08-10 13:00:00,66.93,66.99,66.91,66.91,14515.0,62.096,62.1517,62.0775,62.0775,14515.0
2020-08-10 13:10:00,66.92,66.92,66.8,66.87,64144.0,62.0868,62.0868,61.9754,62.0404,64144.0
2020-08-10 13:20:00,66.87,66.98,66.86,66.96,13958.0,62.0404,62.1424,62.0311,62.1239,13958.0
2020-08-10 13:30:00,66.97,66.98,66.73,66.74,43670.0,62.1331,62.1424,61.9105,61.9198,43670.0
2020-08-10 13:40:00,66.72,66.75,66.67,66.67,13107.0,61.9012,61.929,61.8548,61.8548,13107.0
2020-08-10 13:50:00,66.69,66.69,66.61,66.67,17108.0,61.8734,61.8734,61.7991,61.8548,17108.0
2020-08-10 14:00:00,66.68,66.74,66.66,66.72,16486.0,61.8641,61.9198,61.8455,61.9012,16486.0
2020-08-10 14:10:00,66.71,66.72,66.64,66.71,18335.0,61.8919,61.9012,61.827,61.8919,18335.0
2020-08-10 14:20:00,66.71,66.76,66.66,66.76,14324.0,61.8919,61.9383,61.8455,61.9383,14324.0
2020-08-10 14:30:00,66.76,66.83,66.74,66.8,29766.0,61.9383,62.0033,61.9198,61.9754,29766.0
2020-08-10 14:40:00,66.79,66.87,66.75,66.87,43402.0,61.9661,62.0404,61.929,62.0404,43402.0
2020-08-10 14:50:00,66.87,67.1,66.87,67.08,53777.0,62.0404,62.2538,62.0404,62.2352,53777.0
2020-08-10 15:00:00,67.08,67.27,67.06,67.2,47746.0,62.2352,62.4115,62.2166,62.3465,47746.0
2020-08-10 15:10:00,67.2,67.21,67.03,67.06,31964.0,62.3465,62.3558,62.1888,62.2166,31964.0
2020-08-10 15:20:00,67.08,67.11,67.05,67.07,41726.0,62.2352,62.263,62.2074,62.2259,41726.0
2020-08-10 15:30:00,67.06,67.15,67.03,67.11,72905.0,62.2166,62.3001,62.1888,62.263,72905.0
2020-08-10 15:40:00,67.12,67.18,67.02,67.03,86906.0,62.2723,62.328,62.1795,62.1888,86906.0
2020-08-10 15:50:00,67.02,67.15,66.98,67.15,264268.0,62.1795,62.3001,62.1424,62.3001,264268.0
2020-08-11 09:30:00,67.22,67.58,67.15,67.4,115932.0,62.3651,62.6991,62.3001,62.5321,115932.0
2020-08-11 09:40:00,67.41,67.45,67.24,67.35,54436.0,62.5414,62.5785,62.3836,62.4857,54436.0
2020-08-11 09:50:00,67.35,67.39,67.08,67.14,43092.0,62.4857,62.5228,62.2352,62.2909,43092.0
2020-08-11 10:00:00,67.14,67.24,66.89,66.93,34233.0,62.2909,62.3836,62.0589,62.096,34233.0
2020-08-11 10:10:00,66.93,67.15,66.9,67.1,40531.0,62.096,62.3001,62.0682,62.2538,40531.0
2020-08-11 10:20:00,67.11,67.15,67.04,67.15,32155.0,62.263,62.3001,62.1981,62.3001,32155.0
2020-08-11 10:30:00,67.16,67.3,67.1,67.26,19449.0,62.3094,62.4393,62.2538,62.4022,19449.0
2020-08-11 10:40:00,67.27,67.36,67.18,67.27,18456.0,62.4115,62.495,62.328,62.4115,18456.0
2020-08-11 10:50:00,67.29,67.3,67.17,67.2,55743.0,62.43,62.4393,62.3187,62.3465,55743.0
2020-08-11 11:00:00,67.22,67.24,67.14,67.17,43414.0,62.3651,62.3836,62.2909,62.3187,43414.0
2020-08-11 11:10:00,67.17,67.19,67.12,67.13,24255.0,62.3187,62.3373,62.2723,62.2816,24255.0
2020-08-11 11:20:00,67.12,67.13,67.04,67.04,24245.0,62.2723,62.2816,62.1981,62.1981,24245.0
2020-08-11 11:30:00,67.04,67.05,66.81,66.86,25912.0,62.1981,62.2074,61.9847,62.0311,25912.0
2020-08-11 11:40:00,66.85,66.97,66.83,66.97,21066.0,62.0218,62.1331,62.0033,62.1331,21066.0
2020-08-11 11:50:00,66.99,67.0,66.9,66.92,17131.0,62.1517,62.161,62.0682,62.0868,17131.0
2020-08-11 12:00:00,66.93,66.95,66.82,66.94,30310.0,62.096,62.1146,61.994,62.1053,30310.0
2020-08-11 12:10:00,66.94,67.06,66.92,67.05,8535.0,62.1053,62.2166,62.0868,62.2074,8535.0
2020-08-11 12:20:00,67.04,67.11,67.03,67.09,9834.0,62.1981,62.263,62.1888,62.2445,9834.0
2020-08-11 12:30:00,67.09,67.11,67.02,67.06,10440.0,62.2445,62.263,62.1795,62.2166,10440.0
2020-08-11 12:40:00,67.08,67.29,67.08,67.26,13524.0,62.2352,62.43,62.2352,62.4022,13524.0
2020-08-11 12:50:00,67.26,67.36,67.25,67.35,14184.0,62.4022,62.495,62.3929,62.4857,14184.0
2020-08-11 13:00:00,67.37,67.38,67.27,67.37,32494.0,62.5042,62.5135,62.4115,62.5042,32494.0
2020-08-11 13:10:00,67.36,67.39,67.31,67.36,16241.0,62.495,62.5228,62.4486,62.495,16241.0
2020-08-11 13:20:00,67.35,67.48,67.34,67.43,21514.0,62.4857,62.6063,62.4764,62.5599,21514.0
2020-08-11 13:30:00,67.44,67.44,67.34,67.34,14282.0,62.5692,62.5692,62.4764,62.4764,14282.0
2020-08-11 13:40:00,67.34,67.35,67.24,67.28,17861.0,62.4764,62.4857,62.3836,62.4207,17861.0
2020-08-11 13:50:00,67.27,67.38,67.23,67.36,16618.0,62.4115,62.5135,62.3744,62.495,16618.0
2020-08-11 14:00:00,67.36,67.36,67.21,67.23,86080.0,62.495,62.495,62.3558,62.3744,86080.0
2020-08-11 14:10:00,67.2,67.26,67.08,67.2,21381.0,62.3465,62.4022,62.2352,62.3465,21381.0
2020-08-11 14:20:00,67.19,67.2,67.09,67.1,10925.0,62.3373,62.3465,62.2445,62.2538,10925.0
2020-08-11 14:30:00,67.11,67.17,67.05,67.14,14507.0,62.263,62.3187,62.2074,62.2909,14507.0
2020-08-11 14:40:00,67.15,67.2,67.1,67.14,18519.0,62.3001,62.3465,62.2538,62.2909,18519.0
2020-08-11 14:50:00,67.16,67.26,67.13,67.25,15335.0,62.3094,62.4022,62.2816,62.3929,15335.0
2020-08-11 15:00:00,67.26,67.26,67.06,67.08,23139.0,62.4022,62.4022,62.2166,62.2352,23139.0
2020-08-11 15:10:00,67.06,67.24,66.64,66.68,35494.0,62.2166,62.3836,61.827,61.8641,35494.0
2020-08-11 15:20:00,66.68,66.85,66.65,66.84,27157.0,61.8641,62.0218,61.8363,62.0125,27157.0
2020-08-11 15:30:00,66.81,66.83,66.57,66.65,47188.0,61.9847,62.0033,61.762,61.8363,47188.0
2020-08-11 15:40:00,66.66,66.73,66.48,66.53,55757.0,61.8455,61.9105,61.6785,61.7249,55757.0
2020-08-11 15:50:00,66.53,66.53,66.27,66.53,145734.0,61.7249,61.7249,61.4837,61.7249,145734.0
2020-08-12 09:30:00,66.96,67.58,66.96,67.28,206753.0,62.1239,62.6991,62.1239,62.4207,206753.0
2020-08-12 09:40:00,67.23,67.33,67.1,67.15,22662.0,62.3744,62.4671,62.2538,62.3001,22662.0
2020-08-12 09:50:00,67.16,67.26,67.01,67.2,17341.0,62.3094,62.4022,62.1703,62.3465,17341.0
2020-08-12 10:00:00,67.19,67.42,67.14,67.32,35978.0,62.3373,62.5506,62.2909,62.4579,35978.0
2020-08-12 10:10:00,67.32,67.33,67.09,67.2,27592.0,62.4579,62.4671,62.2445,62.3465,27592.0
2020-08-12 10:20:00,67.21,67.25,67.12,67.25,25050.0,62.3558,62.3929,62.2723,62.3929,25050.0
2020-08-12 10:30:00,67.27,67.46,67.13,67.38,49101.0,62.4115,62.5877,62.2816,62.5135,49101.0
2020-08-12 10:40:00,67.4,67.48,67.19,67.19,26774.0,62.5321,62.6063,62.3373,62.3373,26774.0
2020-08-12 10:50:00,67.2,67.32,67.11,67.17,36124.0,62.3465,62.4579,62.263,62.3187,36124.0
2020-08-12 11:00:00,67.16,67.34,67.09,67.13,19966.0,62.3094,62.4764,62.2445,62.2816,19966.0
2020-08-12 11:10:00,67.13,67.15,67.03,67.11,28453.0,62.2816,62.3001,62.1888,62.263,28453.0
2020-08-12 11:20:00,67.12,67.23,67.04,67.16,21719.0,62.2723,62.3744,62.1981,62.3094,21719.0
2020-08-12 11:30:00,67.15,67.27,67.11,67.2,19622.0,62.3001,62.4115,62.263,62.3465,19622.0
2020-08-12 11:40:00,67.19,67.25,67.14,67.2,65522.0,62.3373,62.3929,62.2909,62.3465,65522.0
2020-08-12 11:50:00,67.2,67.39,67.2,67.34,76879.0,62.3465,62.5228,62.3465,62.4764,76879.0
2020-08-12 12:00:00,67.34,67.39,67.32,67.34,21202.0,62.4764,62.5228,62.4579,62.4764,21202.0
2020-08-12 12:10:00,67.34,67.46,67.34,67.45,28360.0,62.4764,62.5877,62.4764,62.5785,28360.0
2020-08-12 12:20:00,67.44,67.47,67.36,67.41,60931.0,62.5692,62.597,62.495,62.5414,60931.0
2020-08-12 12:30:00,67.41,67.52,67.4,67.52,24406.0,62.5414,62.6434,62.5321,62.6434,24406.0
2020-08-12 12:40:00,67.52,67.59,67.52,67.59,21639.0,62.6434,62.7084,62.6434,62.7084,21639.0
2020-08-12 12:50:00,67.59,67.62,67.4,67.4,52193.0,62.7084,62.7362,62.5321,62.5321,52193.0
2020-08-12 13:00:00,67.39,67.42,67.3,67.31,12567.0,62.5228,62.5506,62.4393,62.4486,12567.0
2020-08-12 13:10:00,67.29,67.33,67.19,67.23,14206.0,62.43,62.4671,62.3373,62.3744,14206.0
2020-08-12 13:20:00,67.24,67.28,67.13,67.14,44809.0,62.3836,62.4207,62.2816,62.2909,44809.0
2020-08-12 13:30:00,67.16,67.37,67.16,67.34,13701.0,62.3094,62.5042,62.3094,62.4764,13701.0
2020-08-12 13:40:00,67.34,67.39,67.31,67.38,9186.0,62.4764,62.5228,62.4486,62.5135,9186.0
2020-08-12 13:50:00,67.37,67.46,67.35,67.45,16783.0,62.5042,62.5877,62.4857,62.5785,16783.0
2020-08-12 14:00:00,67.44,67.49,67.35,67.35,18986.0,62.5692,62.6156,62.4857,62.4857,18986.0
2020-08-12 14:10:00,67.35,67.44,67.35,67.41,11831.0,62.4857,62.5692,62.4857,62.5414,11831.0
2020-08-12 14:20:00,67.4,67.45,67.37,67.38,8771.0,62.5321,62.5785,62.5042,62.5135,8771.0
2020-08-12 14:30:00,67.39,67.41,67.32,67.32,48541.0,62.5228,62.5414,62.4579,62.4579,48541.0
2020-08-12 14:40:00,67.33,67.4,67.33,67.4,11269.0,62.4671,62.5321,62.4671,62.5321,11269.0
2020-08-12 14:50:00,67.39,67.43,67.32,67.33,14677.0,62.5228,62.5599,62.4579,62.4671,14677.0
2020-08-12 15:00:00,67.33,67.34,67.17,67.19,44727.0,62.4671,62.4764,62.3187,62.3373,44727.0
2020-08-12 15:10:00,67.18,67.31,67.18,67.27,52622.0,62.328,62.4486,62.328,62.4115,52622.0
2020-08-12 15:20:00,67.27,67.28,67.18,67.22,47563.0,62.4115,62.4207,62.328,62.3651,47563.0
2020-08-12 15:30:00,67.22,67.22,67.0,67.03,69506.0,62.3651,62.3651,62.161,62.1888,69506.0
2020-08-12 15:40:00,67.03,67.1,66.96,67.03,94024.0,62.1888,62.2538,62.1239,62.1888,94024.0
2020-08-12 15:50:00,67.03,67.09,66.89,66.97,151305.0,62.1888,62.2445,62.0589,62.1331,151305.0
2020-08-13 09:30:00,66.32,66.74,66.15,66.74,64369.0,61.5301,61.9198,61.3724,61.9198,64369.0
2020-08-13 09:40:00,66.8,67.0,66.68,66.93,71909.0,61.9754,62.161,61.8641,62.096,71909.0
2020-08-13 09:50:00,66.91,67.15,66.88,67.1,34245.0,62.0775,62.3001,62.0496,62.2538,34245.0
2020-08-13 10:00:00,67.09,67.17,67.02,67.07,46786.0,62.2445,62.3187,62.1795,62.2259,46786.0
2020-08-13 10:10:00,67.05,67.1,66.88,66.94,19536.0,62.2074,62.2538,62.0496,62.1053,19536.0
2020-08-13 10:20:00,66.96,67.04,66.91,66.92,42532.0,62.1239,62.1981,62.0775,62.0868,42532.0
2020-08-13 10:30:00,66.92,66.98,66.87,66.89,16100.0,62.0868,62.1424,62.0404,62.0589,16100.0
2020-08-13 10:40:00,66.9,67.0,66.87,66.96,16702.0,62.0682,62.161,62.0404,62.1239,16702.0
2020-08-13 10:50:00,66.95,67.01,66.89,66.98,19840.0,62.1146,62.1703,62.0589,62.1424,19840.0
2020-08-13 11:00:00,66.98,67.02,66.92,67.02,69343.0,62.1424,62.1795,62.0868,62.1795,69343.0
2020-08-13 11:10:00,66.99,67.06,66.89,66.9,35795.0,62.1517,62.2166,62.0589,62.0682,35795.0
2020-08-13 11:20:00,66.89,66.94,66.86,66.92,10037.0,62.0589,62.1053,62.0311,62.0868,10037.0
2020-08-13 11:30:00,66.95,67.04,66.93,66.98,16147.0,62.1146,62.1981,62.096,62.1424,16147.0
2020-08-13 11:40:00,66.99,67.16,66.95,67.14,14588.0,62.1517,62.3094,62.1146,62.2909,14588.0
2020-08-13 11:50:00,67.15,67.25,67.13,67.18,13067.0,62.3001,62.3929,62.2816,62.328,13067.0
2020-08-13 12:00:00,67.18,67.3,67.18,67.22,13928.0,62.328,62.4393,62.328,62.3651,13928.0
2020-08-13 12:10:00,67.23,67.23,67.14,67.17,7576.0,62.3744,62.3744,62.2909,62.3187,7576.0
2020-08-13 12:20:00,67.16,67.19,67.08,67.11,8382.0,62.3094,62.3373,62.2352,62.263,8382.0
2020-08-13 12:30:00,67.11,67.16,67.09,67.13,14154.0,62.263,62.3094,62.2445,62.2816,14154.0
2020-08-13 12:40:00,67.13,67.23,67.12,67.21,9199.0,62.2816,62.3744,62.2723,62.3558,9199.0
2020-08-13 12:50:00,67.2,67.21,67.12,67.2,10971.0,62.3465,62.3558,62.2723,62.3465,10971.0
2020-08-13 13:00:00,67.2,67.24,67.11,67.11,10250.0,62.3465,62.3836,62.263,62.263,10250.0
2020-08-13 13:10:00,67.12,67.17,67.09,67.14,13779.0,62.2723,62.3187,62.2445,62.2909,13779.0
2020-08-13 13:20:00,67.13,67.14,67.0,67.05,10450.0,62.2816,62.2909,62.161,62.2074,10450.0
2020-08-13 13:30:00,67.04,67.07,66.94,66.98,13817.0,62.1981,62.2259,62.1053,62.1424,13817.0
2020-08-13 13:40:00,66.97,67.15,66.94,67.13,6314.0,62.1331,62.3001,62.1053,62.2816,6314.0
2020-08-13 13:50:00,67.15,67.19,67.02,67.03,13049.0,62.3001,62.3373,62.1795,62.1888,13049.0
2020-08-13 14:00:00,67.03,67.04,66.91,66.96,19267.0,62.1888,62.1981,62.0775,62.1239,19267.0
2020-08-13 14:10:00,66.95,66.95,66.74,66.77,33267.0,62.1146,62.1146,61.9198,61.9476,33267.0
2020-08-13 14:20:00,66.76,66.8,66.66,66.76,24616.0,61.9383,61.9754,61.8455,61.9383,24616.0
2020-08-13 14:30:00,66.77,66.78,66.63,66.7,19877.0,61.9476,61.9569,61.8177,61.8826,19877.0
2020-08-13 14:40:00,66.71,66.85,66.68,66.71,20754.0,61.8919,62.0218,61.8641,61.8919,20754.0
2020-08-13 14:50:00,66.7,66.74,66.57,66.67,28905.0,61.8826,61.9198,61.762,61.8548,28905.0
2020-08-13 15:00:00,66.69,66.73,66.6,66.64,26989.0,61.8734,61.9105,61.7899,61.827,26989.0
2020-08-13 15:10:00,66.64,66.79,66.62,66.77,17562.0,61.827,61.9661,61.8084,61.9476,17562.0
2020-08-13 15:20:00,66.77,66.92,66.76,66.91,18738.0,61.9476,62.0868,61.9383,62.0775,18738.0
2020-08-13 15:30:00,66.91,66.97,66.86,66.92,32141.0,62.0775,62.1331,62.0311,62.0868,32141.0
2020-08-13 15:40:00,66.91,66.97,66.83,66.83,46685.0,62.0775,62.1331,62.0033,62.0033,46685.0
2020-08-13 15:50:00,66.84,66.99,66.84,66.9,96060.0,62.0125,62.1517,62.0125,62.0682,96060.0
2020-08-14 09:30:00,66.49,66.9,66.0,66.55,91638.0,61.6878,62.0682,61.2332,61.7435,91638.0
2020-08-14 09:40:00,66.56,66.77,66.55,66.62,23775.0,61.7528,61.9476,61.7435,61.8084,23775.0
2020-08-14 09:50:00,66.59,66.8,66.5,66.8,15122.0,61.7806,61.9754,61.6971,61.9754,15122.0
2020-08-14 10:00:00,66.81,66.96,66.8,66.95,32665.0,61.9847,62.1239,61.9754,62.1146,32665.0
2020-08-14 10:10:00,66.96,67.02,66.85,66.85,26830.0,62.1239,62.1795,62.0218,62.0218,26830.0
2020-08-14 10:20:00,66.87,67.04,66.8,67.02,17203.0,62.0404,62.1981,61.9754,62.1795,17203.0
2020-08-14 10:30:00,67.03,67.24,67.0,67.15,38663.0,62.1888,62.3836,62.161,62.3001,38663.0
2020-08-14 10:40:00,67.16,67.16,67.07,67.09,15847.0,62.3094,62.3094,62.2259,62.2445,15847.0
2020-08-14 10:50:00,67.09,67.11,66.94,66.96,23678.0,62.2445,62.263,62.1053,62.1239,23678.0
2020-08-14 11:00:00,66.94,67.0,66.89,66.92,25203.0,62.1053,62.161,62.0589,62.0868,25203.0
2020-08-14 11:10:00,66.93,67.05,66.88,67.05,16815.0,62.096,62.2074,62.0496,62.2074,16815.0
2020-08-14 11:20:00,67.05,67.12,67.05,67.11,13575.0,62.2074,62.2723,62.2074,62.263,13575.0
2020-08-14 11:30:00,67.12,67.14,67.07,67.13,13330.0,62.2723,62.2909,62.2259,62.2816,13330.0
2020-08-14 11:40:00,67.14,67.16,67.07,67.09,15343.0,62.2909,62.3094,62.2259,62.2445,15343.0
2020-08-14 11:50:00,67.08,67.14,67.05,67.14,23089.0,62.2352,62.2909,62.2074,62.2909,23089.0
2020-08-14 12:00:00,67.15,67.19,67.12,67.19,16567.0,62.3001,62.3373,62.2723,62.3373,16567.0
2020-08-14 12:10:00,67.18,67.28,67.18,67.19,36970.0,62.328,62.4207,62.328,62.3373,36970.0
2020-08-14 12:20:00,67.2,67.23,67.13,67.16,13067.0,62.3465,62.3744,62.2816,62.3094,13067.0
2020-08-14 12:30:00,67.16,67.21,67.13,67.15,16366.0,62.3094,62.3558,62.2816,62.3001,16366.0
2020-08-14 12:40:00,67.13,67.18,67.06,67.07,7070.0,62.2816,62.328,62.2166,62.2259,7070.0
2020-08-14 12:50:00,67.08,67.11,67.04,67.08,8056.0,62.2352,62.263,62.1981,62.2352,8056.0
2020-08-14 13:00:00,67.07,67.11,67.02,67.08,11945.0,62.2259,62.263,62.1795,62.2352,11945.0
2020-08-14 13:10:00,67.09,67.12,67.06,67.06,4151.0,62.2445,62.2723,62.2166,62.2166,4151.0
2020-08-14 13:20:00,67.05,67.1,67.05,67.07,6912.0,62.2074,62.2538,62.2074,62.2259,6912.0
2020-08-14 13:30:00,67.06,67.1,66.95,66.99,15743.0,62.2166,62.2538,62.1146,62.1517,15743.0
2020-08-14 13:40:00,67.0,67.08,66.99,67.07,14965.0,62.161,62.2352,62.1517,62.2259,14965.0
2020-08-14 13:50:00,67.06,67.1,67.02,67.09,12039.0,62.2166,62.2538,62.1795,62.2445,12039.0
2020-08-14 14:00:00,67.09,67.14,67.07,67.09,23356.0,62.2445,62.2909,62.2259,62.2445,23356.0
2020-08-14 14:10:00,67.1,67.12,67.08,67.09,11412.0,62.2538,62.2723,62.2352,62.2445,11412.0
2020-08-14 14:20:00,67.09,67.1,66.96,67.0,11622.0,62.2445,62.2538,62.1239,62.161,11622.0
2020-08-14 14:30:00,67.0,67.03,66.97,66.98,9142.0,62.161,62.1888,62.1331,62.1424,9142.0
2020-08-14 14:40:00,66.97,66.99,66.88,66.91,15119.0,62.1331,62.1517,62.0496,62.0775,15119.0
2020-08-14 14:50:00,66.9,66.98,66.9,66.95,11782.0,62.0682,62.1424,62.0682,62.1146,11782.0
2020-08-14 15:00:00,66.95,67.02,66.91,66.95,12719.0,62.1146,62.1795,62.0775,62.1146,12719.0
2020-08-14 15:10:00,66.96,66.98,66.86,66.87,12921.0,62.1239,62.1424,62.0311,62.0404,12921.0
2020-08-14 15:20:00,66.89,66.9,66.79,66.82,14945.0,62.0589,62.0682,61.9661,61.994,14945.0
2020-08-14 15:30:00,66.8,66.84,66.75,66.78,18805.0,61.9754,62.0125,61.929,61.9569,18805.0
2020-08-14 15:40:00,66.77,66.84,66.69,66.69,25994.0,61.9476,62.0125,61.8734,61.8734,25994.0
2020-08-14 15:50:00,66.68,66.94,66.62,66.93,78436.0,61.8641,62.1053,61.8084,62.096,78436.0
2020-08-17 09:30:00,67.25,67.48,66.95,67.4,53239.0,62.3929,62.6063,62.1146,62.5321,53239.0
2020-08-17 09:40:00,67.35,67.59,67.3,67.34,24682.0,62.4857,62.7084,62.4393,62.4764,24682.0
2020-08-17 09:50:00,67.36,67.39,67.08,67.11,11957.0,62.495,62.5228,62.2352,62.263,11957.0
2020-08-17 10:00:00,67.12,67.28,66.98,67.28,33471.0,62.2723,62.4207,62.1424,62.4207,33471.0
2020-08-17 10:10:00,67.29,67.42,67.27,67.35,20490.0,62.43,62.5506,62.4115,62.4857,20490.0
2020-08-17 10:20:00,67.39,67.52,67.35,67.48,16928.0,62.5228,62.6434,62.4857,62.6063,16928.0
2020-08-17 10:30:00,67.48,67.55,67.47,67.53,20493.0,62.6063,62.6712,62.597,62.6527,20493.0
2020-08-17 10:40:00,67.56,67.67,67.56,67.59,21999.0,62.6805,62.7826,62.6805,62.7084,21999.0
2020-08-17 10:50:00,67.6,67.71,67.6,67.63,24097.0,62.7176,62.8197,62.7176,62.7455,24097.0
2020-08-17 11:00:00,67.64,67.68,67.55,67.6,24159.0,62.7547,62.7919,62.6712,62.7176,24159.0
2020-08-17 11:10:00,67.61,67.63,67.55,67.58,50864.0,62.7269,62.7455,62.6712,62.6991,50864.0
2020-08-17 11:20:00,67.57,67.65,67.5,67.61,64476.0,62.6898,62.764,62.6249,62.7269,64476.0
2020-08-17 11:30:00,67.59,67.63,67.57,67.6,16324.0,62.7084,62.7455,62.6898,62.7176,16324.0
2020-08-17 11:40:00,67.63,67.64,67.59,67.64,13714.0,62.7455,62.7547,62.7084,62.7547,13714.0
2020-08-17 11:50:00,67.63,67.63,67.54,67.54,9201.0,62.7455,62.7455,62.662,62.662,9201.0
2020-08-17 12:00:00,67.56,67.58,67.51,67.54,13970.0,62.6805,62.6991,62.6341,62.662,13970.0
2020-08-17 12:10:00,67.54,67.55,67.47,67.55,10908.0,62.662,62.6712,62.597,62.6712,10908.0
2020-08-17 12:20:00,67.55,67.57,67.47,67.52,13047.0,62.6712,62.6898,62.597,62.6434,13047.0
2020-08-17 12:30:00,67.54,67.58,67.53,67.58,9837.0,62.662,62.6991,62.6527,62.6991,9837.0
2020-08-17 12:40:00,67.57,67.68,67.57,67.63,14927.0,62.6898,62.7919,62.6898,62.7455,14927.0
2020-08-17 12:50:00,67.63,67.66,67.63,67.65,8312.0,62.7455,62.7733,62.7455,62.764,8312.0
2020-08-17 13:00:00,67.64,67.71,67.64,67.67,9076.0,62.7547,62.8197,62.7547,62.7826,9076.0
2020-08-17 13:10:00,67.66,67.69,67.62,67.69,8943.0,62.7733,62.8011,62.7362,62.8011,8943.0
2020-08-17 13:20:00,67.69,67.7,67.62,67.67,31087.0,62.8011,62.8104,62.7362,62.7826,31087.0
2020-08-17 13:30:00,67.66,67.68,67.64,67.66,9093.0,62.7733,62.7919,62.7547,62.7733,9093.0
2020-08-17 13:40:00,67.67,67.68,67.64,67.65,8985.0,62.7826,62.7919,62.7547,62.764,8985.0
2020-08-17 13:50:00,67.65,67.68,67.64,67.66,17556.0,62.764,62.7919,62.7547,62.7733,17556.0
2020-08-17 14:00:00,67.67,67.7,67.47,67.48,31277.0,62.7826,62.8104,62.597,62.6063,31277.0
2020-08-17 14:10:00,67.48,67.52,67.43,67.5,11001.0,62.6063,62.6434,62.5599,62.6249,11001.0
2020-08-17 14:20:00,67.5,67.51,67.41,67.42,7882.0,62.6249,62.6341,62.5414,62.5506,7882.0
2020-08-17 14:30:00,67.4,67.69,67.4,67.66,55056.0,62.5321,62.8011,62.5321,62.7733,55056.0
2020-08-17 14:40:00,67.66,67.76,67.66,67.73,64606.0,62.7733,62.8661,62.7733,62.8382,64606.0
2020-08-17 14:50:00,67.73,67.8,67.69,67.7,52492.0,62.8382,62.9032,62.8011,62.8104,52492.0
2020-08-17 15:00:00,67.68,67.78,67.68,67.76,57453.0,62.7919,62.8846,62.7919,62.8661,57453.0
2020-08-17 15:10:00,67.76,67.84,67.67,67.73,38182.0,62.8661,62.9403,62.7826,62.8382,38182.0
2020-08-17 15:20:00,67.73,67.73,67.6,67.64,15477.0,62.8382,62.8382,62.7176,62.7547,15477.0
2020-08-17 15:30:00,67.64,67.67,67.59,67.63,26158.0,62.7547,62.7826,62.7084,62.7455,26158.0
2020-08-17 15:40:00,67.62,67.62,67.5,67.56,51820.0,62.7362,62.7362,62.6249,62.6805,51820.0
2020-08-17 15:50:00,67.56,67.63,67.49,67.58,117742.0,62.6805,62.7455,62.6156,62.6991,117742.0
2020-08-18 09:30:00,67.6,67.79,67.35,67.53,37234.0,62.7176,62.8939,62.4857,62.6527,37234.0
2020-08-18 09:40:00,67.55,67.77,67.48,67.48,19102.0,62.6712,62.8754,62.6063,62.6063,19102.0
2020-08-18 09:50:00,67.51,67.53,67.2,67.2,25536.0,62.6341,62.6527,62.3465,62.3465,25536.0
2020-08-18 10:00:00,67.23,67.25,67.08,67.09,25638.0,62.3744,62.3929,62.2352,62.2445,25638.0
2020-08-18 10:10:00,67.09,67.4,67.09,67.38,13655.0,62.2445,62.5321,62.2445,62.5135,13655.0
2020-08-18 10:20:00,67.38,67.39,67.09,67.12,18464.0,62.5135,62.5228,62.2445,62.2723,18464.0
2020-08-18 10:30:00,67.11,67.19,67.0,67.12,19740.0,62.263,62.3373,62.161,62.2723,19740.0
2020-08-18 10:40:00,67.12,67.2,67.09,67.18,19331.0,62.2723,62.3465,62.2445,62.328,19331.0
2020-08-18 10:50:00,67.21,67.4,67.21,67.4,24019.0,62.3558,62.5321,62.3558,62.5321,24019.0
2020-08-18 11:00:00,67.41,67.42,67.33,67.41,19647.0,62.5414,62.5506,62.4671,62.5414,19647.0
2020-08-18 11:10:00,67.42,67.63,67.41,67.58,20796.0,62.5506,62.7455,62.5414,62.6991,20796.0
2020-08-18 11:20:00,67.59,67.66,67.59,67.64,17509.0,62.7084,62.7733,62.7084,62.7547,17509.0
2020-08-18 11:30:00,67.64,67.78,67.64,67.78,19561.0,62.7547,62.8846,62.7547,62.8846,19561.0
2020-08-18 11:40:00,67.77,67.88,67.75,67.78,40079.0,62.8754,62.9774,62.8568,62.8846,40079.0
2020-08-18 11:50:00,67.78,67.8,67.65,67.74,22321.0,62.8846,62.9032,62.764,62.8475,22321.0
2020-08-18 12:00:00,67.74,67.79,67.54,67.59,15856.0,62.8475,62.8939,62.662,62.7084,15856.0
2020-08-18 12:10:00,67.59,67.62,67.55,67.59,12308.0,62.7084,62.7362,62.6712,62.7084,12308.0
2020-08-18 12:20:00,67.59,67.65,67.56,67.65,9391.0,62.7084,62.764,62.6805,62.764,9391.0
2020-08-18 12:30:00,67.65,67.69,67.62,67.69,13651.0,62.764,62.8011,62.7362,62.8011,13651.0
2020-08-18 12:40:00,67.68,67.72,67.66,67.66,14461.0,62.7919,62.829,62.7733,62.7733,14461.0
2020-08-18 12:50:00,67.64,67.67,67.49,67.49,17602.0,62.7547,62.7826,62.6156,62.6156,17602.0
2020-08-18 13:00:00,67.48,67.57,67.48,67.56,12634.0,62.6063,62.6898,62.6063,62.6805,12634.0
2020-08-18 13:10:00,67.57,67.6,67.55,67.57,24656.0,62.6898,62.7176,62.6712,62.6898,24656.0
2020-08-18 13:20:00,67.56,67.59,67.51,67.52,11627.0,62.6805,62.7084,62.6341,62.6434,11627.0
2020-08-18 13:30:00,67.51,67.54,67.44,67.52,12429.0,62.6341,62.662,62.5692,62.6434,12429.0
2020-08-18 13:40:00,67.51,67.52,67.45,67.51,17509.0,62.6341,62.6434,62.5785,62.6341,17509.0
2020-08-18 13:50:00,67.51,67.58,67.48,67.56,18933.0,62.6341,62.6991,62.6063,62.6805,18933.0
2020-08-18 14:00:00,67.56,67.56,67.47,67.49,18385.0,62.6805,62.6805,62.597,62.6156,18385.0
2020-08-18 14:10:00,67.5,67.5,67.34,67.34,15588.0,62.6249,62.6249,62.4764,62.4764,15588.0
2020-08-18 14:20:00,67.33,67.39,67.3,67.39,18012.0,62.4671,62.5228,62.4393,62.5228,18012.0
2020-08-18 14:30:00,67.39,67.42,67.32,67.32,23160.0,62.5228,62.5506,62.4579,62.4579,23160.0
2020-08-18 14:40:00,67.33,67.41,67.28,67.28,23463.0,62.4671,62.5414,62.4207,62.4207,23463.0
2020-08-18 14:50:00,67.27,67.31,67.18,67.18,38108.0,62.4115,62.4486,62.328,62.328,38108.0
2020-08-18 15:00:00,67.18,67.28,67.17,67.27,27949.0,62.328,62.4207,62.3187,62.4115,27949.0
2020-08-18 15:10:00,67.28,67.37,67.23,67.29,31846.0,62.4207,62.5042,62.3744,62.43,31846.0
2020-08-18 15:20:00,67.28,67.3,67.21,67.25,39869.0,62.4207,62.4393,62.3558,62.3929,39869.0
2020-08-18 15:30:00,67.24,67.32,67.2,67.23,38780.0,62.3836,62.4579,62.3465,62.3744,38780.0
2020-08-18 15:40:00,67.22,67.27,67.16,67.19,53093.0,62.3651,62.4115,62.3094,62.3373,53093.0
2020-08-18 15:50:00,67.18,67.24,67.09,67.22,132792.0,62.328,62.3836,62.2445,62.3651,132792.0
2020-08-19 09:30:00,67.3,67.46,67.16,67.46,42028.0,62.4393,62.5877,62.3094,62.5877,42028.0
2020-08-19 09:40:00,67.47,67.6,67.36,67.4,26135.0,62.597,62.7176,62.495,62.5321,26135.0
2020-08-19 09:50:00,67.4,67.43,67.27,67.43,15604.0,62.5321,62.5599,62.4115,62.5599,15604.0
2020-08-19 10:00:00,67.45,67.49,67.37,67.38,12280.0,62.5785,62.6156,62.5042,62.5135,12280.0
2020-08-19 10:10:00,67.38,67.43,67.34,67.35,12798.0,62.5135,62.5599,62.4764,62.4857,12798.0
2020-08-19 10:20:00,67.34,67.45,67.31,67.43,7162.0,62.4764,62.5785,62.4486,62.5599,7162.0
2020-08-19 10:30:00,67.44,67.55,67.43,67.54,22555.0,62.5692,62.6712,62.5599,62.662,22555.0
2020-08-19 10:40:00,67.54,67.67,67.53,67.6,24509.0,62.662,62.7826,62.6527,62.7176,24509.0
2020-08-19 10:50:00,67.59,67.59,67.39,67.39,13108.0,62.7084,62.7084,62.5228,62.5228,13108.0
2020-08-19 11:00:00,67.37,67.38,67.18,67.23,15212.0,62.5042,62.5135,62.328,62.3744,15212.0
2020-08-19 11:10:00,67.25,67.25,67.13,67.24,18547.0,62.3929,62.3929,62.2816,62.3836,18547.0
2020-08-19 11:20:00,67.22,67.32,67.19,67.28,8738.0,62.3651,62.4579,62.3373,62.4207,8738.0
2020-08-19 11:30:00,67.29,67.39,67.27,67.37,8947.0,62.43,62.5228,62.4115,62.5042,8947.0
2020-08-19 11:40:00,67.37,67.39,67.3,67.3,22793.0,62.5042,62.5228,62.4393,62.4393,22793.0
2020-08-19 11:50:00,67.3,67.34,67.25,67.27,14277.0,62.4393,62.4764,62.3929,62.4115,14277.0
2020-08-19 12:00:00,67.29,67.36,67.27,67.35,8352.0,62.43,62.495,62.4115,62.4857,8352.0
2020-08-19 12:10:00,67.37,67.39,67.27,67.27,9105.0,62.5042,62.5228,62.4115,62.4115,9105.0
2020-08-19 12:20:00,67.25,67.27,67.18,67.27,5673.0,62.3929,62.4115,62.328,62.4115,5673.0
2020-08-19 12:30:00,67.26,67.27,67.21,67.27,14445.0,62.4022,62.4115,62.3558,62.4115,14445.0
2020-08-19 12:40:00,67.25,67.33,67.19,67.23,13535.0,62.3929,62.4671,62.3373,62.3744,13535.0
2020-08-19 12:50:00,67.23,67.24,67.19,67.2,8491.0,62.3744,62.3836,62.3373,62.3465,8491.0
2020-08-19 13:00:00,67.2,67.3,67.2,67.3,13282.0,62.3465,62.4393,62.3465,62.4393,13282.0
2020-08-19 13:10:00,67.29,67.39,67.28,67.39,10828.0,62.43,62.5228,62.4207,62.5228,10828.0
2020-08-19 13:20:00,67.4,67.43,67.34,67.36,37507.0,62.5321,62.5599,62.4764,62.495,37507.0
2020-08-19 13:30:00,67.37,67.48,67.37,67.45,16140.0,62.5042,62.6063,62.5042,62.5785,16140.0
2020-08-19 13:40:00,67.45,67.6,67.45,67.59,22111.0,62.5785,62.7176,62.5785,62.7084,22111.0
2020-08-19 13:50:00,67.59,67.63,67.56,67.58,24739.0,62.7084,62.7455,62.6805,62.6991,24739.0
2020-08-19 14:00:00,67.58,67.61,67.45,67.47,51507.0,62.6991,62.7269,62.5785,62.597,51507.0
2020-08-19 14:10:00,67.47,67.47,67.22,67.22,25856.0,62.597,62.597,62.3651,62.3651,25856.0
2020-08-19 14:20:00,67.23,67.31,67.11,67.14,35771.0,62.3744,62.4486,62.263,62.2909,35771.0
2020-08-19 14:30:00,67.16,67.22,67.08,67.14,19772.0,62.3094,62.3651,62.2352,62.2909,19772.0
2020-08-19 14:40:00,67.13,67.19,67.08,67.16,16692.0,62.2816,62.3373,62.2352,62.3094,16692.0
2020-08-19 14:50:00,67.16,67.25,67.16,67.19,14857.0,62.3094,62.3929,62.3094,62.3373,14857.0
2020-08-19 15:00:00,67.17,67.21,67.14,67.15,14840.0,62.3187,62.3558,62.2909,62.3001,14840.0
2020-08-19 15:10:00,67.13,67.18,67.06,67.08,17222.0,62.2816,62.328,62.2166,62.2352,17222.0
2020-08-19 15:20:00,67.09,67.09,67.02,67.05,40523.0,62.2445,62.2445,62.1795,62.2074,40523.0
2020-08-19 15:30:00,67.06,67.12,67.02,67.04,46733.0,62.2166,62.2723,62.1795,62.1981,46733.0
2020-08-19 15:40:00,67.05,67.12,66.86,66.87,66224.0,62.2074,62.2723,62.0311,62.0404,66224.0
2020-08-19 15:50:00,66.85,66.96,66.76,66.91,198210.0,62.0218,62.1239,61.9383,62.0775,198210.0
2020-08-20 09:30:00,66.11,66.28,66.02,66.18,34801.0,61.5388,61.697,61.455,61.6039,34801.0
2020-08-20 09:40:00,66.08,66.24,66.05,66.06,18265.0,61.5109,61.6598,61.4829,61.4922,18265.0
2020-08-20 09:50:00,66.07,66.3,66.07,66.28,26338.0,61.5015,61.7156,61.5015,61.697,26338.0
2020-08-20 10:00:00,66.27,66.45,66.18,66.45,17717.0,61.6877,61.8553,61.6039,61.8553,17717.0
2020-08-20 10:10:00,66.48,66.49,66.37,66.45,16514.0,61.8832,61.8925,61.7808,61.8553,16514.0
2020-08-20 10:20:00,66.47,66.6,66.43,66.56,7890.0,61.8739,61.9949,61.8367,61.9577,7890.0
2020-08-20 10:30:00,66.57,66.62,66.53,66.55,10095.0,61.967,62.0135,61.9297,61.9484,10095.0
2020-08-20 10:40:00,66.53,66.64,66.49,66.59,7452.0,61.9297,62.0321,61.8925,61.9856,7452.0
2020-08-20 10:50:00,66.64,66.71,66.62,66.63,23690.0,62.0321,62.0973,62.0135,62.0228,23690.0
2020-08-20 11:00:00,66.63,66.68,66.54,66.54,10432.0,62.0228,62.0694,61.939,61.939,10432.0
2020-08-20 11:10:00,66.54,66.6,66.49,66.52,9794.0,61.939,61.9949,61.8925,61.9204,9794.0
2020-08-20 11:20:00,66.51,66.6,66.5,66.57,8997.0,61.9111,61.9949,61.9018,61.967,8997.0
2020-08-20 11:30:00,66.55,66.65,66.5,66.59,11624.0,61.9484,62.0414,61.9018,61.9856,11624.0
2020-08-20 11:40:00,66.59,66.59,66.49,66.49,8096.0,61.9856,61.9856,61.8925,61.8925,8096.0
2020-08-20 11:50:00,66.49,66.61,66.49,66.53,8515.0,61.8925,62.0042,61.8925,61.9297,8515.0
2020-08-20 12:00:00,66.53,66.55,66.49,66.53,8011.0,61.9297,61.9484,61.8925,61.9297,8011.0
2020-08-20 12:10:00,66.53,66.53,66.43,66.43,5708.0,61.9297,61.9297,61.8367,61.8367,5708.0
2020-08-20 12:20:00,66.43,66.48,66.42,66.47,6262.0,61.8367,61.8832,61.8273,61.8739,6262.0
2020-08-20 12:30:00,66.47,66.5,66.41,66.41,5598.0,61.8739,61.9018,61.818,61.818,5598.0
2020-08-20 12:40:00,66.43,66.45,66.37,66.37,6844.0,61.8367,61.8553,61.7808,61.7808,6844.0
2020-08-20 12:50:00,66.38,66.42,66.34,66.37,7697.0,61.7901,61.8273,61.7529,61.7808,7697.0
2020-08-20 13:00:00,66.33,66.35,66.2,66.22,14549.0,61.7436,61.7622,61.6226,61.6412,14549.0
2020-08-20 13:10:00,66.22,66.33,66.21,66.29,9380.0,61.6412,61.7436,61.6319,61.7063,9380.0
2020-08-20 13:20:00,66.3,66.34,66.27,66.3,8876.0,61.7156,61.7529,61.6877,61.7156,8876.0
2020-08-20 13:30:00,66.31,66.42,66.31,66.41,6476.0,61.7249,61.8273,61.7249,61.818,6476.0
2020-08-20 13:40:00,66.4,66.42,66.33,66.34,10675.0,61.8087,61.8273,61.7436,61.7529,10675.0
2020-08-20 13:50:00,66.34,66.37,66.28,66.31,15023.0,61.7529,61.7808,61.697,61.7249,15023.0
2020-08-20 14:00:00,66.31,66.35,66.28,66.33,16409.0,61.7249,61.7622,61.697,61.7436,16409.0
2020-08-20 14:10:00,66.32,66.39,66.3,66.37,24942.0,61.7343,61.7994,61.7156,61.7808,24942.0
2020-08-20 14:20:00,66.36,66.52,66.35,66.51,23469.0,61.7715,61.9204,61.7622,61.9111,23469.0
2020-08-20 14:30:00,66.52,66.57,66.48,66.51,21283.0,61.9204,61.967,61.8832,61.9111,21283.0
2020-08-20 14:40:00,66.51,66.51,66.38,66.42,19322.0,61.9111,61.9111,61.7901,61.8273,19322.0
2020-08-20 14:50:00,66.41,66.44,66.39,66.42,16576.0,61.818,61.846,61.7994,61.8273,16576.0
2020-08-20 15:00:00,66.42,66.52,66.42,66.49,22982.0,61.8273,61.9204,61.8273,61.8925,22982.0
2020-08-20 15:10:00,66.49,66.51,66.34,66.36,25230.0,61.8925,61.9111,61.7529,61.7715,25230.0
2020-08-20 15:20:00,66.36,66.39,66.26,66.33,29963.0,61.7715,61.7994,61.6784,61.7436,29963.0
2020-08-20 15:30:00,66.33,66.34,66.28,66.34,28855.0,61.7436,61.7529,61.697,61.7529,28855.0
2020-08-20 15:40:00,66.34,66.42,66.31,66.33,35815.0,61.7529,61.8273,61.7249,61.7436,35815.0
2020-08-20 15:50:00,66.32,66.35,66.19,66.3,171380.0,61.7343,61.7622,61.6132,61.7156,171380.0
2020-08-21 09:30:00,66.17,66.17,65.5,65.63,233589.0,61.5946,61.5946,60.971,61.092,233589.0
2020-08-21 09:40:00,65.65,66.21,65.59,66.2,83238.0,61.1106,61.6319,61.0547,61.6226,83238.0
2020-08-21 09:50:00,66.17,66.17,65.87,65.92,24596.0,61.5946,61.5946,61.3154,61.3619,24596.0
2020-08-21 10:00:00,65.95,65.98,65.76,65.89,27848.0,61.3898,61.4178,61.213,61.334,27848.0
2020-08-21 10:10:00,65.88,65.88,65.55,65.55,28791.0,61.3247,61.3247,61.0175,61.0175,28791.0
2020-08-21 10:20:00,65.56,65.58,65.48,65.52,29580.0,61.0268,61.0454,60.9523,60.9896,29580.0
2020-08-21 10:30:00,65.48,65.61,65.46,65.52,22555.0,60.9523,61.0734,60.9337,60.9896,22555.0
2020-08-21 10:40:00,65.5,65.54,65.37,65.43,28557.0,60.971,61.0082,60.8499,60.9058,28557.0
2020-08-21 10:50:00,65.43,65.48,65.35,65.38,21808.0,60.9058,60.9523,60.8313,60.8593,21808.0
2020-08-21 11:00:00,65.37,65.45,65.35,65.41,36288.0,60.8499,60.9244,60.8313,60.8872,36288.0
2020-08-21 11:10:00,65.43,65.53,65.41,65.45,23139.0,60.9058,60.9989,60.8872,60.9244,23139.0
2020-08-21 11:20:00,65.46,65.55,65.46,65.46,13908.0,60.9337,61.0175,60.9337,60.9337,13908.0
2020-08-21 11:30:00,65.46,65.51,65.36,65.42,17788.0,60.9337,60.9803,60.8406,60.8965,17788.0
2020-08-21 11:40:00,65.43,65.45,65.35,65.36,17537.0,60.9058,60.9244,60.8313,60.8406,17537.0
2020-08-21 11:50:00,65.36,65.41,65.26,65.28,29785.0,60.8406,60.8872,60.7476,60.7662,29785.0
2020-08-21 12:00:00,65.28,65.45,65.27,65.43,15967.0,60.7662,60.9244,60.7569,60.9058,15967.0
2020-08-21 12:10:00,65.44,65.47,65.41,65.42,17195.0,60.9151,60.943,60.8872,60.8965,17195.0
2020-08-21 12:20:00,65.41,65.41,65.3,65.32,20124.0,60.8872,60.8872,60.7848,60.8034,20124.0
2020-08-21 12:30:00,65.33,65.37,65.27,65.28,23842.0,60.8127,60.8499,60.7569,60.7662,23842.0
2020-08-21 12:40:00,65.28,65.37,65.26,65.34,14508.0,60.7662,60.8499,60.7476,60.822,14508.0
2020-08-21 12:50:00,65.34,65.34,65.19,65.2,21278.0,60.822,60.822,60.6824,60.6917,21278.0
2020-08-21 13:00:00,65.21,65.23,65.12,65.19,23273.0,60.701,60.7196,60.6172,60.6824,23273.0
2020-08-21 13:10:00,65.19,65.22,65.15,65.16,14822.0,60.6824,60.7103,60.6452,60.6545,14822.0
2020-08-21 13:20:00,65.15,65.24,65.14,65.22,18342.0,60.6452,60.7289,60.6358,60.7103,18342.0
2020-08-21 13:30:00,65.22,65.41,65.21,65.41,15817.0,60.7103,60.8872,60.701,60.8872,15817.0
2020-08-21 13:40:00,65.41,65.45,65.37,65.44,25564.0,60.8872,60.9244,60.8499,60.9151,25564.0
2020-08-21 13:50:00,65.44,65.47,65.36,65.46,24825.0,60.9151,60.943,60.8406,60.9337,24825.0
2020-08-21 14:00:00,65.47,65.5,65.41,65.48,11995.0,60.943,60.971,60.8872,60.9523,11995.0
2020-08-21 14:10:00,65.48,65.52,65.43,65.5,16880.0,60.9523,60.9896,60.9058,60.971,16880.0
2020-08-21 14:20:00,65.5,65.52,65.41,65.43,16770.0,60.971,60.9896,60.8872,60.9058,16770.0
2020-08-21 14:30:00,65.44,65.5,65.43,65.44,15175.0,60.9151,60.971,60.9058,60.9151,15175.0
2020-08-21 14:40:00,65.45,65.49,65.42,65.45,15869.0,60.9244,60.9616,60.8965,60.9244,15869.0
2020-08-21 14:50:00,65.46,65.47,65.36,65.45,26649.0,60.9337,60.943,60.8406,60.9244,26649.0
2020-08-21 15:00:00,65.45,65.6,65.44,65.59,21111.0,60.9244,61.064,60.9151,61.0547,21111.0
2020-08-21 15:10:00,65.6,65.61,65.53,65.54,21600.0,61.064,61.0734,60.9989,61.0082,21600.0
2020-08-21 15:20:00,65.55,65.6,65.54,65.56,24070.0,61.0175,61.064,61.0082,61.0268,24070.0
2020-08-21 15:30:00,65.56,65.78,65.56,65.75,55782.0,61.0268,61.2316,61.0268,61.2037,55782.0
2020-08-21 15:40:00,65.75,65.75,65.65,65.69,52625.0,61.2037,61.2037,61.1106,61.1478,52625.0
2020-08-21 15:50:00,65.7,65.99,65.68,65.72,227611.0,61.1571,61.4271,61.1385,61.1757,227611.0
2020-08-24 09:30:00,65.71,65.96,65.54,65.6,77612.0,61.1664,61.3991,61.0082,61.064,77612.0
2020-08-24 09:40:00,65.6,65.93,65.56,65.87,40141.0,61.064,61.3712,61.0268,61.3154,40141.0
2020-08-24 09:50:00,65.87,66.46,65.87,66.46,61093.0,61.3154,61.8646,61.3154,61.8646,61093.0
2020-08-24 10:00:00,66.46,66.57,66.28,66.56,32117.0,61.8646,61.967,61.697,61.9577,32117.0
2020-08-24 10:10:00,66.55,66.61,66.43,66.57,27351.0,61.9484,62.0042,61.8367,61.967,27351.0
2020-08-24 10:20:00,66.57,66.79,66.57,66.73,33477.0,61.967,62.1718,61.967,62.1159,33477.0
2020-08-24 10:30:00,66.72,66.96,66.7,66.91,56955.0,62.1066,62.33,62.088,62.2835,56955.0
2020-08-24 10:40:00,66.9,66.97,66.8,66.92,56116.0,62.2742,62.3393,62.1811,62.2928,56116.0
2020-08-24 10:50:00,66.93,66.94,66.7,66.88,25988.0,62.3021,62.3114,62.088,62.2555,25988.0
2020-08-24 11:00:00,66.87,66.94,66.81,66.88,31045.0,62.2462,62.3114,62.1904,62.2555,31045.0
2020-08-24 11:10:00,66.87,66.89,66.81,66.86,20245.0,62.2462,62.2648,62.1904,62.2369,20245.0
2020-08-24 11:20:00,66.85,66.89,66.83,66.83,15756.0,62.2276,62.2648,62.209,62.209,15756.0
2020-08-24 11:30:00,66.83,67.13,66.83,67.04,34023.0,62.209,62.4882,62.209,62.4045,34023.0
2020-08-24 11:40:00,67.05,67.19,67.01,67.09,35645.0,62.4138,62.5441,62.3765,62.451,35645.0
2020-08-24 11:50:00,67.11,67.15,67.0,67.08,31912.0,62.4696,62.5069,62.3672,62.4417,31912.0
2020-08-24 12:00:00,67.08,67.09,66.98,67.02,20620.0,62.4417,62.451,62.3486,62.3859,20620.0
2020-08-24 12:10:00,67.02,67.08,66.95,67.06,14525.0,62.3859,62.4417,62.3207,62.4231,14525.0
2020-08-24 12:20:00,67.06,67.14,67.01,67.05,35750.0,62.4231,62.4976,62.3765,62.4138,35750.0
2020-08-24 12:30:00,67.04,67.14,67.03,67.11,43148.0,62.4045,62.4976,62.3952,62.4696,43148.0
2020-08-24 12:40:00,67.11,67.15,67.05,67.13,22426.0,62.4696,62.5069,62.4138,62.4882,22426.0
2020-08-24 12:50:00,67.13,67.25,67.08,67.24,26169.0,62.4882,62.6,62.4417,62.5906,26169.0
2020-08-24 13:00:00,67.23,67.27,67.14,67.14,26227.0,62.5813,62.6186,62.4976,62.4976,26227.0
2020-08-24 13:10:00,67.14,67.27,67.14,67.18,22429.0,62.4976,62.6186,62.4976,62.5348,22429.0
2020-08-24 13:20:00,67.17,67.21,67.14,67.14,18471.0,62.5255,62.5627,62.4976,62.4976,18471.0
2020-08-24 13:30:00,67.15,67.17,67.09,67.15,16279.0,62.5069,62.5255,62.451,62.5069,16279.0
2020-08-24 13:40:00,67.15,67.24,67.11,67.13,30922.0,62.5069,62.5906,62.4696,62.4882,30922.0
2020-08-24 13:50:00,67.14,67.17,67.1,67.14,20111.0,62.4976,62.5255,62.4603,62.4976,20111.0
2020-08-24 14:00:00,67.15,67.2,67.1,67.19,18915.0,62.5069,62.5534,62.4603,62.5441,18915.0
2020-08-24 14:10:00,67.2,67.23,67.16,67.17,17956.0,62.5534,62.5813,62.5162,62.5255,17956.0
2020-08-24 14:20:00,67.17,67.19,67.14,67.17,27718.0,62.5255,62.5441,62.4976,62.5255,27718.0
2020-08-24 14:30:00,67.17,67.18,67.12,67.13,30305.0,62.5255,62.5348,62.4789,62.4882,30305.0
2020-08-24 14:40:00,67.12,67.14,67.03,67.04,20705.0,62.4789,62.4976,62.3952,62.4045,20705.0
2020-08-24 14:50:00,67.03,67.09,67.0,67.04,19949.0,62.3952,62.451,62.3672,62.4045,19949.0
2020-08-24 15:00:00,67.04,67.13,67.0,67.12,102169.0,62.4045,62.4882,62.3672,62.4789,102169.0
2020-08-24 15:10:00,67.12,67.23,67.11,67.23,88959.0,62.4789,62.5813,62.4696,62.5813,88959.0
2020-08-24 15:20:00,67.23,67.26,67.2,67.2,29343.0,62.5813,62.6093,62.5534,62.5534,29343.0
2020-08-24 15:30:00,67.2,67.36,67.2,67.32,55743.0,62.5534,62.7023,62.5534,62.6651,55743.0
2020-08-24 15:40:00,67.33,67.44,67.32,67.44,70440.0,62.6744,62.7768,62.6651,62.7768,70440.0
2020-08-24 15:50:00,67.44,67.63,67.44,67.57,355344.0,62.7768,62.9537,62.7768,62.8978,355344.0
2020-08-25 09:30:00,67.62,67.65,67.1,67.2,104254.0,62.9444,62.9723,62.4603,62.5534,104254.0
2020-08-25 09:40:00,67.22,67.6,67.22,67.33,34814.0,62.572,62.9258,62.572,62.6744,34814.0
2020-08-25 09:50:00,67.34,67.44,67.28,67.38,16816.0,62.6837,62.7768,62.6279,62.721,16816.0
2020-08-25 10:00:00,67.38,67.4,67.09,67.11,37564.0,62.721,62.7396,62.451,62.4696,37564.0
2020-08-25 10:10:00,67.11,67.22,67.06,67.12,37294.0,62.4696,62.572,62.4231,62.4789,37294.0
2020-08-25 10:20:00,67.11,67.15,66.93,67.01,23034.0,62.4696,62.5069,62.3021,62.3765,23034.0
2020-08-25 10:30:00,67.01,67.02,66.86,66.95,14268.0,62.3765,62.3859,62.2369,62.3207,14268.0
2020-08-25 10:40:00,66.93,66.93,66.62,66.67,46615.0,62.3021,62.3021,62.0135,62.0601,46615.0
2020-08-25 10:50:00,66.66,66.66,66.5,66.6,24772.0,62.0507,62.0507,61.9018,61.9949,24772.0
2020-08-25 11:00:00,66.58,66.66,66.54,66.62,24677.0,61.9763,62.0507,61.939,62.0135,24677.0
2020-08-25 11:10:00,66.63,66.68,66.58,66.6,26502.0,62.0228,62.0694,61.9763,61.9949,26502.0
2020-08-25 11:20:00,66.59,66.62,66.47,66.6,36092.0,61.9856,62.0135,61.8739,61.9949,36092.0
2020-08-25 11:30:00,66.6,66.67,66.5,66.59,27817.0,61.9949,62.0601,61.9018,61.9856,27817.0
2020-08-25 11:40:00,66.6,66.65,66.57,66.59,16595.0,61.9949,62.0414,61.967,61.9856,16595.0
2020-08-25 11:50:00,66.6,66.68,66.58,66.59,17067.0,61.9949,62.0694,61.9763,61.9856,17067.0
2020-08-25 12:00:00,66.59,66.69,66.52,66.69,50264.0,61.9856,62.0787,61.9204,62.0787,50264.0
2020-08-25 12:10:00,66.66,66.83,66.51,66.66,115043.0,62.0507,62.209,61.9111,62.0507,115043.0
2020-08-25 12:20:00,66.67,66.93,66.67,66.83,48668.0,62.0601,62.3021,62.0601,62.209,48668.0
2020-08-25 12:30:00,66.83,66.86,66.77,66.84,13365.0,62.209,62.2369,62.1531,62.2183,13365.0
2020-08-25 12:40:00,66.83,66.85,66.79,66.82,7605.0,62.209,62.2276,62.1718,62.1997,7605.0
2020-08-25 12:50:00,66.82,66.89,66.75,66.89,18123.0,62.1997,62.2648,62.1345,62.2648,18123.0
2020-08-25 13:00:00,66.89,66.89,66.74,66.81,19855.0,62.2648,62.2648,62.1252,62.1904,19855.0
2020-08-25 13:10:00,66.82,66.89,66.75,66.88,19477.0,62.1997,62.2648,62.1345,62.2555,19477.0
2020-08-25 13:20:00,66.87,66.99,66.86,66.99,11325.0,62.2462,62.3579,62.2369,62.3579,11325.0
2020-08-25 13:30:00,66.98,67.1,66.93,67.07,29118.0,62.3486,62.4603,62.3021,62.4324,29118.0
2020-08-25 13:40:00,67.07,67.07,66.97,67.0,9834.0,62.4324,62.4324,62.3393,62.3672,9834.0
2020-08-25 13:50:00,67.01,67.02,66.92,66.94,19557.0,62.3765,62.3859,62.2928,62.3114,19557.0
2020-08-25 14:00:00,66.95,66.95,66.84,66.88,13457.0,62.3207,62.3207,62.2183,62.2555,13457.0
2020-08-25 14:10:00,66.9,66.96,66.81,66.9,15118.0,62.2742,62.33,62.1904,62.2742,15118.0
2020-08-25 14:20:00,66.91,66.91,66.82,66.86,17278.0,62.2835,62.2835,62.1997,62.2369,17278.0
2020-08-25 14:30:00,66.87,66.91,66.83,66.89,20244.0,62.2462,62.2835,62.209,62.2648,20244.0
2020-08-25 14:40:00,66.91,66.95,66.86,66.91,11320.0,62.2835,62.3207,62.2369,62.2835,11320.0
2020-08-25 14:50:00,66.91,66.95,66.85,66.93,11943.0,62.2835,62.3207,62.2276,62.3021,11943.0
2020-08-25 15:00:00,66.93,66.95,66.82,66.9,15460.0,62.3021,62.3207,62.1997,62.2742,15460.0
2020-08-25 15:10:00,66.9,66.93,66.85,66.89,17036.0,62.2742,62.3021,62.2276,62.2648,17036.0
2020-08-25 15:20:00,66.9,67.0,66.87,66.94,54488.0,62.2742,62.3672,62.2462,62.3114,54488.0
2020-08-25 15:30:00,66.95,66.95,66.86,66.9,34926.0,62.3207,62.3207,62.2369,62.2742,34926.0
2020-08-25 15:40:00,66.9,66.93,66.87,66.9,37511.0,62.2742,62.3021,62.2462,62.2742,37511.0
2020-08-25 15:50:00,66.9,66.98,66.9,66.93,91686.0,62.2742,62.3486,62.2742,62.3021,91686.0
2020-08-26 09:30:00,66.94,67.1,66.66,66.84,48380.0,62.3114,62.4603,62.0507,62.2183,48380.0
2020-08-26 09:40:00,66.85,66.92,66.62,66.62,21852.0,62.2276,62.2928,62.0135,62.0135,21852.0
2020-08-26 09:50:00,66.62,66.91,66.59,66.74,23511.0,62.0135,62.2835,61.9856,62.1252,23511.0
2020-08-26 10:00:00,66.76,66.89,66.72,66.89,16743.0,62.1438,62.2648,62.1066,62.2648,16743.0
2020-08-26 10:10:00,66.89,66.92,66.58,66.68,11935.0,62.2648,62.2928,61.9763,62.0694,11935.0
2020-08-26 10:20:00,66.67,66.88,66.65,66.8,18129.0,62.0601,62.2555,62.0414,62.1811,18129.0
2020-08-26 10:30:00,66.82,66.88,66.77,66.88,11761.0,62.1997,62.2555,62.1531,62.2555,11761.0
2020-08-26 10:40:00,66.9,66.96,66.87,66.94,17033.0,62.2742,62.33,62.2462,62.3114,17033.0
2020-08-26 10:50:00,66.98,67.11,66.95,66.97,22046.0,62.3486,62.4696,62.3207,62.3393,22046.0
2020-08-26 11:00:00,66.95,66.98,66.9,66.96,22077.0,62.3207,62.3486,62.2742,62.33,22077.0
2020-08-26 11:10:00,66.96,67.04,66.9,66.93,13436.0,62.33,62.4045,62.2742,62.3021,13436.0
2020-08-26 11:20:00,66.92,66.94,66.83,66.86,15542.0,62.2928,62.3114,62.209,62.2369,15542.0
2020-08-26 11:30:00,66.87,66.89,66.82,66.87,13359.0,62.2462,62.2648,62.1997,62.2462,13359.0
2020-08-26 11:40:00,66.89,67.03,66.88,67.01,9767.0,62.2648,62.3952,62.2555,62.3765,9767.0
2020-08-26 11:50:00,67.03,67.04,66.95,66.95,9426.0,62.3952,62.4045,62.3207,62.3207,9426.0
2020-08-26 12:00:00,66.96,67.16,66.96,67.16,13273.0,62.33,62.5162,62.33,62.5162,13273.0
2020-08-26 12:10:00,67.15,67.15,67.02,67.08,7122.0,62.5069,62.5069,62.3859,62.4417,7122.0
2020-08-26 12:20:00,67.1,67.22,67.08,67.14,12947.0,62.4603,62.572,62.4417,62.4976,12947.0
2020-08-26 12:30:00,67.13,67.15,67.08,67.12,12913.0,62.4882,62.5069,62.4417,62.4789,12913.0
2020-08-26 12:40:00,67.13,67.2,67.08,67.14,22205.0,62.4882,62.5534,62.4417,62.4976,22205.0
2020-08-26 12:50:00,67.15,67.19,67.14,67.18,12154.0,62.5069,62.5441,62.4976,62.5348,12154.0
2020-08-26 13:00:00,67.19,67.32,67.18,67.22,25456.0,62.5441,62.6651,62.5348,62.572,25456.0
2020-08-26 13:10:00,67.23,67.28,67.21,67.26,19139.0,62.5813,62.6279,62.5627,62.6093,19139.0
2020-08-26 13:20:00,67.26,67.26,67.18,67.26,16652.0,62.6093,62.6093,62.5348,62.6093,16652.0
2020-08-26 13:30:00,67.25,67.44,67.24,67.42,35038.0,62.6,62.7768,62.5906,62.7582,35038.0
2020-08-26 13:40:00,67.41,67.41,67.31,67.36,15689.0,62.7489,62.7489,62.6558,62.7023,15689.0
2020-08-26 13:50:00,67.38,67.39,67.34,67.38,12301.0,62.721,62.7303,62.6837,62.721,12301.0
2020-08-26 14:00:00,67.39,67.5,67.35,67.47,24088.0,62.7303,62.8327,62.693,62.8047,24088.0
2020-08-26 14:10:00,67.48,67.52,67.44,67.49,29700.0,62.814,62.8513,62.7768,62.8234,29700.0
2020-08-26 14:20:00,67.5,67.55,67.48,67.52,29308.0,62.8327,62.8792,62.814,62.8513,29308.0
2020-08-26 14:30:00,67.53,67.54,67.39,67.42,25501.0,62.8606,62.8699,62.7303,62.7582,25501.0
2020-08-26 14:40:00,67.42,67.47,67.34,67.43,30396.0,62.7582,62.8047,62.6837,62.7675,30396.0
2020-08-26 14:50:00,67.44,67.57,67.4,67.48,236070.0,62.7768,62.8978,62.7396,62.814,236070.0
2020-08-26 15:00:00,67.47,67.73,67.44,67.71,69130.0,62.8047,63.0468,62.7768,63.0281,69130.0
2020-08-26 15:10:00,67.7,67.8,67.7,67.77,42428.0,63.0188,63.1119,63.0188,63.084,42428.0
2020-08-26 15:20:00,67.77,67.84,67.74,67.8,37481.0,63.084,63.1492,63.0561,63.1119,37481.0
2020-08-26 15:30:00,67.8,67.84,67.72,67.75,55152.0,63.1119,63.1492,63.0375,63.0654,55152.0
2020-08-26 15:40:00,67.74,67.79,67.7,67.76,63923.0,63.0561,63.1026,63.0188,63.0747,63923.0
2020-08-26 15:50:00,67.76,67.85,67.72,67.75,188918.0,63.0747,63.1585,63.0375,63.0654,188918.0
2020-08-27 09:30:00,68.04,68.3,67.77,67.8,97072.0,63.3353,63.5773,63.084,63.1119,97072.0
2020-08-27 09:40:00,67.78,67.93,67.59,67.83,48800.0,63.0933,63.2329,62.9164,63.1398,48800.0
2020-08-27 09:50:00,67.83,67.97,67.79,67.9,33490.0,63.1398,63.2702,63.1026,63.205,33490.0
2020-08-27 10:00:00,67.84,67.91,67.35,67.35,43183.0,63.1492,63.2143,62.693,62.693,43183.0
2020-08-27 10:10:00,67.41,67.51,67.32,67.5,19580.0,62.7489,62.842,62.6651,62.8327,19580.0
2020-08-27 10:20:00,67.51,67.7,67.45,67.7,23730.0,62.842,63.0188,62.7861,63.0188,23730.0
2020-08-27 10:30:00,67.7,67.79,67.59,67.66,12995.0,63.0188,63.1026,62.9164,62.9816,12995.0
2020-08-27 10:40:00,67.67,67.72,67.57,67.7,14120.0,62.9909,63.0375,62.8978,63.0188,14120.0
2020-08-27 10:50:00,67.69,67.88,67.67,67.85,11901.0,63.0095,63.1864,62.9909,63.1585,11901.0
2020-08-27 11:00:00,67.85,67.91,67.71,67.72,22454.0,63.1585,63.2143,63.0281,63.0375,22454.0
2020-08-27 11:10:00,67.72,67.73,67.51,67.52,10092.0,63.0375,63.0468,62.842,62.8513,10092.0
2020-08-27 11:20:00,67.5,67.54,67.46,67.5,10752.0,62.8327,62.8699,62.7954,62.8327,10752.0
2020-08-27 11:30:00,67.52,67.61,67.44,67.6,8499.0,62.8513,62.9351,62.7768,62.9258,8499.0
2020-08-27 11:40:00,67.6,67.74,67.58,67.69,14962.0,62.9258,63.0561,62.9071,63.0095,14962.0
2020-08-27 11:50:00,67.7,67.7,67.58,67.63,13719.0,63.0188,63.0188,62.9071,62.9537,13719.0
2020-08-27 12:00:00,67.63,67.63,67.44,67.48,16544.0,62.9537,62.9537,62.7768,62.814,16544.0
2020-08-27 12:10:00,67.52,67.52,67.35,67.35,15393.0,62.8513,62.8513,62.693,62.693,15393.0
2020-08-27 12:20:00,67.32,67.44,67.28,67.38,25442.0,62.6651,62.7768,62.6279,62.721,25442.0
2020-08-27 12:30:00,67.35,67.43,67.15,67.23,19159.0,62.693,62.7675,62.5069,62.5813,19159.0
2020-08-27 12:40:00,67.24,67.29,67.19,67.21,18743.0,62.5906,62.6372,62.5441,62.5627,18743.0
2020-08-27 12:50:00,67.23,67.32,67.2,67.27,15330.0,62.5813,62.6651,62.5534,62.6186,15330.0
2020-08-27 13:00:00,67.26,67.38,67.21,67.38,8703.0,62.6093,62.721,62.5627,62.721,8703.0
2020-08-27 13:10:00,67.37,67.47,67.35,67.42,9713.0,62.7117,62.8047,62.693,62.7582,9713.0
2020-08-27 13:20:00,67.44,67.54,67.42,67.51,12693.0,62.7768,62.8699,62.7582,62.842,12693.0
2020-08-27 13:30:00,67.53,67.53,67.38,67.46,15727.0,62.8606,62.8606,62.721,62.7954,15727.0
2020-08-27 13:40:00,67.45,67.51,67.42,67.43,8566.0,62.7861,62.842,62.7582,62.7675,8566.0
2020-08-27 13:50:00,67.42,67.54,67.35,67.54,17603.0,62.7582,62.8699,62.693,62.8699,17603.0
2020-08-27 14:00:00,67.52,67.6,67.51,67.56,15933.0,62.8513,62.9258,62.842,62.8885,15933.0
2020-08-27 14:10:00,67.56,67.62,67.52,67.6,10321.0,62.8885,62.9444,62.8513,62.9258,10321.0
2020-08-27 14:20:00,67.61,67.68,67.55,67.65,17403.0,62.9351,63.0002,62.8792,62.9723,17403.0
2020-08-27 14:30:00,67.64,67.71,67.58,67.65,14513.0,62.963,63.0281,62.9071,62.9723,14513.0
2020-08-27 14:40:00,67.65,67.67,67.53,67.53,29807.0,62.9723,62.9909,62.8606,62.8606,29807.0
2020-08-27 14:50:00,67.53,67.57,67.41,67.47,23363.0,62.8606,62.8978,62.7489,62.8047,23363.0
2020-08-27 15:00:00,67.48,67.53,67.44,67.53,41369.0,62.814,62.8606,62.7768,62.8606,41369.0
2020-08-27 15:10:00,67.53,67.69,67.5,67.69,27063.0,62.8606,63.0095,62.8327,63.0095,27063.0
2020-08-27 15:20:00,67.67,67.74,67.65,67.66,19815.0,62.9909,63.0561,62.9723,62.9816,19815.0
2020-08-27 15:30:00,67.67,67.68,67.6,67.61,38031.0,62.9909,63.0002,62.9258,62.9351,38031.0
2020-08-27 15:40:00,67.62,67.66,67.54,67.56,42010.0,62.9444,62.9816,62.8699,62.8885,42010.0
2020-08-27 15:50:00,67.54,67.54,67.33,67.43,152124.0,62.8699,62.8699,62.6744,62.7675,152124.0
2020-08-28 09:30:00,67.41,67.41,67.01,67.11,57233.0,62.7489,62.7489,62.3765,62.4696,57233.0
2020-08-28 09:40:00,67.13,67.25,67.1,67.2,27929.0,62.4882,62.6,62.4603,62.5534,27929.0
2020-08-28 09:50:00,67.24,67.46,67.23,67.32,29499.0,62.5906,62.7954,62.5813,62.6651,29499.0
2020-08-28 10:00:00,67.32,67.38,67.23,67.28,23369.0,62.6651,62.721,62.5813,62.6279,23369.0
2020-08-28 10:10:00,67.29,67.42,67.29,67.42,25801.0,62.6372,62.7582,62.6372,62.7582,25801.0
2020-08-28 10:20:00,67.4,67.42,67.34,67.38,23545.0,62.7396,62.7582,62.6837,62.721,23545.0
2020-08-28 10:30:00,67.37,67.42,67.28,67.29,21778.0,62.7117,62.7582,62.6279,62.6372,21778.0
2020-08-28 10:40:00,67.31,67.39,67.31,67.36,21823.0,62.6558,62.7303,62.6558,62.7023,21823.0
2020-08-28 10:50:00,67.36,67.36,67.22,67.27,19344.0,62.7023,62.7023,62.572,62.6186,19344.0
2020-08-28 11:00:00,67.28,67.4,67.24,67.39,27211.0,62.6279,62.7396,62.5906,62.7303,27211.0
2020-08-28 11:10:00,67.4,67.41,67.36,67.36,12514.0,62.7396,62.7489,62.7023,62.7023,12514.0
2020-08-28 11:20:00,67.37,67.43,67.36,67.37,26203.0,62.7117,62.7675,62.7023,62.7117,26203.0
2020-08-28 11:30:00,67.37,67.37,67.33,67.35,12051.0,62.7117,62.7117,62.6744,62.693,12051.0
2020-08-28 11:40:00,67.34,67.34,67.29,67.32,11451.0,62.6837,62.6837,62.6372,62.6651,11451.0
2020-08-28 11:50:00,67.32,67.37,67.29,67.32,20171.0,62.6651,62.7117,62.6372,62.6651,20171.0
2020-08-28 12:00:00,67.31,67.32,67.27,67.3,15523.0,62.6558,62.6651,62.6186,62.6465,15523.0
2020-08-28 12:10:00,67.3,67.34,67.29,67.31,13384.0,62.6465,62.6837,62.6372,62.6558,13384.0
2020-08-28 12:20:00,67.32,67.33,67.24,67.25,17096.0,62.6651,62.6744,62.5906,62.6,17096.0
2020-08-28 12:30:00,67.26,67.27,67.22,67.23,15755.0,62.6093,62.6186,62.572,62.5813,15755.0
2020-08-28 12:40:00,67.23,67.32,67.22,67.32,19275.0,62.5813,62.6651,62.572,62.6651,19275.0
2020-08-28 12:50:00,67.32,67.39,67.32,67.37,21157.0,62.6651,62.7303,62.6651,62.7117,21157.0
2020-08-28 13:00:00,67.37,67.37,67.24,67.27,17018.0,62.7117,62.7117,62.5906,62.6186,17018.0
2020-08-28 13:10:00,67.28,67.28,67.21,67.23,19719.0,62.6279,62.6279,62.5627,62.5813,19719.0
2020-08-28 13:20:00,67.23,67.27,67.17,67.2,35569.0,62.5813,62.6186,62.5255,62.5534,35569.0
2020-08-28 13:30:00,67.19,67.27,67.14,67.25,22630.0,62.5441,62.6186,62.4976,62.6,22630.0
2020-08-28 13:40:00,67.25,67.3,67.23,67.23,34735.0,62.6,62.6465,62.5813,62.5813,34735.0
2020-08-28 13:50:00,67.24,67.26,67.17,67.19,15618.0,62.5906,62.6093,62.5255,62.5441,15618.0
2020-08-28 14:00:00,67.18,67.28,67.16,67.26,43129.0,62.5348,62.6279,62.5162,62.6093,43129.0
2020-08-28 14:10:00,67.26,67.37,67.26,67.33,39951.0,62.6093,62.7117,62.6093,62.6744,39951.0
2020-08-28 14:20:00,67.33,67.39,67.32,67.37,17731.0,62.6744,62.7303,62.6651,62.7117,17731.0
2020-08-28 14:30:00,67.37,67.4,67.33,67.34,12711.0,62.7117,62.7396,62.6744,62.6837,12711.0
2020-08-28 14:40:00,67.34,67.45,67.31,67.44,28657.0,62.6837,62.7861,62.6558,62.7768,28657.0
2020-08-28 14:50:00,67.45,67.53,67.43,67.53,15416.0,62.7861,62.8606,62.7675,62.8606,15416.0
2020-08-28 15:00:00,67.51,67.59,67.48,67.58,17994.0,62.842,62.9164,62.814,62.9071,17994.0
2020-08-28 15:10:00,67.58,67.72,67.57,67.7,38712.0,62.9071,63.0375,62.8978,63.0188,38712.0
2020-08-28 15:20:00,67.7,67.74,67.68,67.71,25186.0,63.0188,63.0561,63.0002,63.0281,25186.0
2020-08-28 15:30:00,67.7,67.73,67.65,67.69,29748.0,63.0188,63.0468,62.9723,63.0095,29748.0
2020-08-28 15:40:00,67.68,67.68,67.63,67.64,31925.0,63.0002,63.0002,62.9537,62.963,31925.0
2020-08-28 15:50:00,67.63,67.72,67.59,67.69,87603.0,62.9537,63.0375,62.9164,63.0095,87603.0
2020-08-31 09:30:00,67.33,67.54,66.96,67.27,100815.0,62.6744,62.8699,62.33,62.6186,100815.0
2020-08-31 09:40:00,67.28,67.33,67.13,67.17,42790.0,62.6279,62.6744,62.4882,62.5255,42790.0
2020-08-31 09:50:00,67.16,67.22,66.95,66.96,35245.0,62.5162,62.572,62.3207,62.33,35245.0
2020-08-31 10:00:00,66.95,66.98,66.75,66.85,92831.0,62.3207,62.3486,62.1345,62.2276,92831.0
2020-08-31 10:10:00,66.84,66.95,66.8,66.93,24260.0,62.2183,62.3207,62.1811,62.3021,24260.0
2020-08-31 10:20:00,66.93,67.07,66.88,67.07,45672.0,62.3021,62.4324,62.2555,62.4324,45672.0
2020-08-31 10:30:00,67.08,67.25,67.03,67.22,23768.0,62.4417,62.6,62.3952,62.572,23768.0
2020-08-31 10:40:00,67.21,67.29,67.14,67.27,13979.0,62.5627,62.6372,62.4976,62.6186,13979.0
2020-08-31 10:50:00,67.27,67.33,67.16,67.33,32356.0,62.6186,62.6744,62.5162,62.6744,32356.0
2020-08-31 11:00:00,67.34,67.42,67.2,67.2,24315.0,62.6837,62.7582,62.5534,62.5534,24315.0
2020-08-31 11:10:00,67.18,67.24,67.08,67.18,25816.0,62.5348,62.5906,62.4417,62.5348,25816.0
2020-08-31 11:20:00,67.18,67.18,66.99,67.12,31562.0,62.5348,62.5348,62.3579,62.4789,31562.0
2020-08-31 11:30:00,67.09,67.15,67.0,67.11,21899.0,62.451,62.5069,62.3672,62.4696,21899.0
2020-08-31 11:40:00,67.1,67.15,67.08,67.14,18188.0,62.4603,62.5069,62.4417,62.4976,18188.0
2020-08-31 11:50:00,67.15,67.24,67.14,67.17,12645.0,62.5069,62.5906,62.4976,62.5255,12645.0
2020-08-31 12:00:00,67.17,67.34,67.14,67.28,20303.0,62.5255,62.6837,62.4976,62.6279,20303.0
2020-08-31 12:10:00,67.29,67.29,67.19,67.25,11635.0,62.6372,62.6372,62.5441,62.6,11635.0
2020-08-31 12:20:00,67.2,67.21,67.09,67.12,13839.0,62.5534,62.5627,62.451,62.4789,13839.0
2020-08-31 12:30:00,67.12,67.14,67.08,67.12,12790.0,62.4789,62.4976,62.4417,62.4789,12790.0
2020-08-31 12:40:00,67.11,67.12,67.01,67.01,9966.0,62.4696,62.4789,62.3765,62.3765,9966.0
2020-08-31 12:50:00,67.03,67.11,67.02,67.05,11104.0,62.3952,62.4696,62.3859,62.4138,11104.0
2020-08-31 13:00:00,67.05,67.05,66.98,66.99,26920.0,62.4138,62.4138,62.3486,62.3579,26920.0
2020-08-31 13:10:00,66.98,67.01,66.92,66.99,17261.0,62.3486,62.3765,62.2928,62.3579,17261.0
2020-08-31 13:20:00,66.99,67.05,66.97,67.01,19163.0,62.3579,62.4138,62.3393,62.3765,19163.0
2020-08-31 13:30:00,67.02,67.09,67.0,67.07,34905.0,62.3859,62.451,62.3672,62.4324,34905.0
2020-08-31 13:40:00,67.08,67.1,67.03,67.05,16989.0,62.4417,62.4603,62.3952,62.4138,16989.0
2020-08-31 13:50:00,67.04,67.08,66.99,67.01,28142.0,62.4045,62.4417,62.3579,62.3765,28142.0
2020-08-31 14:00:00,67.01,67.01,66.87,66.92,50875.0,62.3765,62.3765,62.2462,62.2928,50875.0
2020-08-31 14:10:00,66.93,66.98,66.88,66.88,28726.0,62.3021,62.3486,62.2555,62.2555,28726.0
2020-08-31 14:20:00,66.87,66.91,66.86,66.86,11877.0,62.2462,62.2835,62.2369,62.2369,11877.0
2020-08-31 14:30:00,66.86,66.89,66.85,66.87,14352.0,62.2369,62.2648,62.2276,62.2462,14352.0
2020-08-31 14:40:00,66.87,66.94,66.85,66.86,17068.0,62.2462,62.3114,62.2276,62.2369,17068.0
2020-08-31 14:50:00,66.87,66.9,66.81,66.86,40376.0,62.2462,62.2742,62.1904,62.2369,40376.0
2020-08-31 15:00:00,66.85,66.87,66.79,66.83,39765.0,62.2276,62.2462,62.1718,62.209,39765.0
2020-08-31 15:10:00,66.83,66.88,66.8,66.8,29732.0,62.209,62.2555,62.1811,62.1811,29732.0
2020-08-31 15:20:00,66.79,66.85,66.72,66.83,32120.0,62.1718,62.2276,62.1066,62.209,32120.0
2020-08-31 15:30:00,66.83,66.88,66.79,66.86,24589.0,62.209,62.2555,62.1718,62.2369,24589.0
2020-08-31 15:40:00,66.85,67.05,66.81,67.04,41190.0,62.2276,62.4138,62.1904,62.4045,41190.0
2020-08-31 15:50:00,67.03,67.13,66.81,66.83,201735.0,62.3952,62.4882,62.1904,62.209,201735.0
2020-09-01 09:30:00,66.14,66.33,65.87,66.25,126658.0,61.5667,61.7436,61.3154,61.6691,126658.0
2020-09-01 09:40:00,66.35,66.5,66.21,66.49,40377.0,61.7622,61.9018,61.6319,61.8925,40377.0
2020-09-01 09:50:00,66.48,66.48,66.17,66.17,22654.0,61.8832,61.8832,61.5946,61.5946,22654.0
2020-09-01 10:00:00,66.17,66.34,66.16,66.22,24677.0,61.5946,61.7529,61.5853,61.6412,24677.0
2020-09-01 10:10:00,66.24,66.54,66.22,66.54,29126.0,61.6598,61.939,61.6412,61.939,29126.0
2020-09-01 10:20:00,66.54,66.78,66.54,66.73,53979.0,61.939,62.1625,61.939,62.1159,53979.0
2020-09-01 10:30:00,66.73,66.97,66.71,66.9,89674.0,62.1159,62.3393,62.0973,62.2742,89674.0
2020-09-01 10:40:00,66.93,66.95,66.9,66.94,20424.0,62.3021,62.3207,62.2742,62.3114,20424.0
2020-09-01 10:50:00,66.92,66.96,66.89,66.93,24433.0,62.2928,62.33,62.2648,62.3021,24433.0
2020-09-01 11:00:00,66.92,66.96,66.86,66.88,26899.0,62.2928,62.33,62.2369,62.2555,26899.0
2020-09-01 11:10:00,66.88,66.9,66.77,66.84,12516.0,62.2555,62.2742,62.1531,62.2183,12516.0
2020-09-01 11:20:00,66.83,66.85,66.72,66.83,43657.0,62.209,62.2276,62.1066,62.209,43657.0
2020-09-01 11:30:00,66.82,66.88,66.75,66.79,8997.0,62.1997,62.2555,62.1345,62.1718,8997.0
2020-09-01 11:40:00,66.8,66.83,66.73,66.74,10617.0,62.1811,62.209,62.1159,62.1252,10617.0
2020-09-01 11:50:00,66.76,66.79,66.66,66.7,12530.0,62.1438,62.1718,62.0507,62.088,12530.0
2020-09-01 12:00:00,66.71,66.84,66.7,66.81,7142.0,62.0973,62.2183,62.088,62.1904,7142.0
2020-09-01 12:10:00,66.8,66.82,66.66,66.68,16353.0,62.1811,62.1997,62.0507,62.0694,16353.0
2020-09-01 12:20:00,66.69,66.73,66.64,66.64,11705.0,62.0787,62.1159,62.0321,62.0321,11705.0
2020-09-01 12:30:00,66.63,66.69,66.59,66.65,6468.0,62.0228,62.0787,61.9856,62.0414,6468.0
2020-09-01 12:40:00,66.65,66.79,66.64,66.75,7183.0,62.0414,62.1718,62.0321,62.1345,7183.0
2020-09-01 12:50:00,66.76,66.84,66.76,66.82,11865.0,62.1438,62.2183,62.1438,62.1997,11865.0
2020-09-01 13:00:00,66.81,66.86,66.79,66.84,8503.0,62.1904,62.2369,62.1718,62.2183,8503.0
2020-09-01 13:10:00,66.85,66.9,66.82,66.89,14167.0,62.2276,62.2742,62.1997,62.2648,14167.0
2020-09-01 13:20:00,66.87,66.98,66.87,66.93,21450.0,62.2462,62.3486,62.2462,62.3021,21450.0
2020-09-01 13:30:00,66.92,66.93,66.87,66.91,17505.0,62.2928,62.3021,62.2462,62.2835,17505.0
2020-09-01 13:40:00,66.89,66.92,66.83,66.92,22021.0,62.2648,62.2928,62.209,62.2928,22021.0
2020-09-01 13:50:00,66.92,66.92,66.76,66.78,18697.0,62.2928,62.2928,62.1438,62.1625,18697.0
2020-09-01 14:00:00,66.77,66.82,66.69,66.72,14615.0,62.1531,62.1997,62.0787,62.1066,14615.0
2020-09-01 14:10:00,66.72,66.77,66.67,66.69,19645.0,62.1066,62.1531,62.0601,62.0787,19645.0
2020-09-01 14:20:00,66.71,66.83,66.68,66.81,20070.0,62.0973,62.209,62.0694,62.1904,20070.0
2020-09-01 14:30:00,66.79,66.82,66.77,66.78,15313.0,62.1718,62.1997,62.1531,62.1625,15313.0
2020-09-01 14:40:00,66.77,66.83,66.75,66.79,12556.0,62.1531,62.209,62.1345,62.1718,12556.0
2020-09-01 14:50:00,66.78,66.85,66.75,66.8,26929.0,62.1625,62.2276,62.1345,62.1811,26929.0
2020-09-01 15:00:00,66.81,66.91,66.8,66.88,15337.0,62.1904,62.2835,62.1811,62.2555,15337.0
2020-09-01 15:10:00,66.87,66.92,66.84,66.92,10333.0,62.2462,62.2928,62.2183,62.2928,10333.0
2020-09-01 15:20:00,66.91,66.97,66.84,66.86,10930.0,62.2835,62.3393,62.2183,62.2369,10930.0
2020-09-01 15:30:00,66.86,66.92,66.82,66.84,18095.0,62.2369,62.2928,62.1997,62.2183,18095.0
2020-09-01 15:40:00,66.84,67.0,66.84,66.89,33732.0,62.2183,62.3672,62.2183,62.2648,33732.0
2020-09-01 15:50:00,66.86,67.03,66.8,66.97,101570.0,62.2369,62.3952,62.1811,62.3393,101570.0
2020-09-02 09:30:00,67.45,67.66,67.09,67.59,153512.0,62.7861,62.9816,62.451,62.9164,153512.0
2020-09-02 09:40:00,67.59,67.6,67.26,67.5,55641.0,62.9164,62.9258,62.6093,62.8327,55641.0
2020-09-02 09:50:00,67.47,68.14,67.4,68.09,77068.0,62.8047,63.4284,62.7396,63.3819,77068.0
2020-09-02 10:00:00,68.13,68.17,67.77,67.97,41030.0,63.4191,63.4563,63.084,63.2702,41030.0
2020-09-02 10:10:00,67.95,68.33,67.94,68.13,40411.0,63.2515,63.6053,63.2422,63.4191,40411.0
2020-09-02 10:20:00,68.12,68.22,68.0,68.08,27090.0,63.4098,63.5029,63.2981,63.3726,27090.0
2020-09-02 10:30:00,68.07,68.19,68.02,68.09,24850.0,63.3633,63.475,63.3167,63.3819,24850.0
2020-09-02 10:40:00,68.08,68.18,68.03,68.17,21962.0,63.3726,63.4656,63.326,63.4563,21962.0
2020-09-02 10:50:00,68.14,68.28,68.11,68.24,32520.0,63.4284,63.5587,63.4005,63.5215,32520.0
2020-09-02 11:00:00,68.25,68.32,68.08,68.1,26769.0,63.5308,63.596,63.3726,63.3912,26769.0
2020-09-02 11:10:00,68.08,68.22,68.03,68.06,29584.0,63.3726,63.5029,63.326,63.3539,29584.0
2020-09-02 11:20:00,68.04,68.17,68.03,68.12,32607.0,63.3353,63.4563,63.326,63.4098,32607.0
2020-09-02 11:30:00,68.13,68.25,68.09,68.15,34849.0,63.4191,63.5308,63.3819,63.4377,34849.0
2020-09-02 11:40:00,68.16,68.26,68.13,68.23,33835.0,63.447,63.5401,63.4191,63.5122,33835.0
2020-09-02 11:50:00,68.22,68.3,68.2,68.25,26708.0,63.5029,63.5773,63.4843,63.5308,26708.0
2020-09-02 12:00:00,68.26,68.37,68.23,68.26,43063.0,63.5401,63.6425,63.5122,63.5401,43063.0
2020-09-02 12:10:00,68.26,68.36,68.21,68.35,28158.0,63.5401,63.6332,63.4936,63.6239,28158.0
2020-09-02 12:20:00,68.36,68.36,68.29,68.33,14822.0,63.6332,63.6332,63.568,63.6053,14822.0
2020-09-02 12:30:00,68.32,68.4,68.28,68.29,45059.0,63.596,63.6704,63.5587,63.568,45059.0
2020-09-02 12:40:00,68.29,68.35,68.22,68.23,62454.0,63.568,63.6239,63.5029,63.5122,62454.0
2020-09-02 12:50:00,68.21,68.24,68.14,68.14,53566.0,63.4936,63.5215,63.4284,63.4284,53566.0
2020-09-02 13:00:00,68.13,68.14,67.99,68.07,17119.0,63.4191,63.4284,63.2888,63.3633,17119.0
2020-09-02 13:10:00,68.08,68.21,68.01,68.2,30837.0,63.3726,63.4936,63.3074,63.4843,30837.0
2020-09-02 13:20:00,68.18,68.3,68.18,68.3,22432.0,63.4656,63.5773,63.4656,63.5773,22432.0
2020-09-02 13:30:00,68.3,68.37,68.26,68.35,18476.0,63.5773,63.6425,63.5401,63.6239,18476.0
2020-09-02 13:40:00,68.34,68.43,68.33,68.41,45272.0,63.6146,63.6984,63.6053,63.6797,45272.0
2020-09-02 13:50:00,68.42,68.45,68.38,68.4,22469.0,63.6891,63.717,63.6518,63.6704,22469.0
2020-09-02 14:00:00,68.4,68.44,68.37,68.43,31666.0,63.6704,63.7077,63.6425,63.6984,31666.0
2020-09-02 14:10:00,68.42,68.46,68.37,68.44,22675.0,63.6891,63.7263,63.6425,63.7077,22675.0
2020-09-02 14:20:00,68.44,68.55,68.44,68.51,68311.0,63.7077,63.8101,63.7077,63.7728,68311.0
2020-09-02 14:30:00,68.5,68.52,68.45,68.47,26323.0,63.7635,63.7821,63.717,63.7356,26323.0
2020-09-02 14:40:00,68.48,68.66,68.43,68.66,59003.0,63.7449,63.9125,63.6984,63.9125,59003.0
2020-09-02 14:50:00,68.66,68.86,68.65,68.83,51611.0,63.9125,64.0986,63.9031,64.0707,51611.0
2020-09-02 15:00:00,68.83,68.83,68.75,68.8,31359.0,64.0707,64.0707,63.9962,64.0428,31359.0
2020-09-02 15:10:00,68.8,68.95,68.8,68.95,35983.0,64.0428,64.1824,64.0428,64.1824,35983.0
2020-09-02 15:20:00,68.94,68.99,68.88,68.9,39779.0,64.1731,64.2196,64.1172,64.1359,39779.0
2020-09-02 15:30:00,68.89,68.99,68.84,68.98,64518.0,64.1266,64.2196,64.08,64.2103,64518.0
2020-09-02 15:40:00,68.98,68.99,68.9,68.92,116277.0,64.2103,64.2196,64.1359,64.1545,116277.0
2020-09-02 15:50:00,68.92,68.92,68.77,68.82,190895.0,64.1545,64.1545,64.0149,64.0614,190895.0
2020-09-03 09:30:00,68.66,68.89,68.09,68.28,92730.0,63.9125,64.1266,63.3819,63.5587,92730.0
2020-09-03 09:40:00,68.27,68.4,68.1,68.29,68949.0,63.5494,63.6704,63.3912,63.568,68949.0
2020-09-03 09:50:00,68.27,68.43,67.98,68.4,61356.0,63.5494,63.6984,63.2795,63.6704,61356.0
2020-09-03 10:00:00,68.38,68.38,67.83,67.87,46132.0,63.6518,63.6518,63.1398,63.1771,46132.0
2020-09-03 10:10:00,67.89,67.91,67.65,67.73,28107.0,63.1957,63.2143,62.9723,63.0468,28107.0
2020-09-03 10:20:00,67.73,67.74,67.19,67.23,54910.0,63.0468,63.0561,62.5441,62.5813,54910.0
2020-09-03 10:30:00,67.23,67.35,67.05,67.11,58314.0,62.5813,62.693,62.4138,62.4696,58314.0
2020-09-03 10:40:00,67.16,67.5,67.16,67.26,29892.0,62.5162,62.8327,62.5162,62.6093,29892.0
2020-09-03 10:50:00,67.29,67.55,67.27,67.49,28953.0,62.6372,62.8792,62.6186,62.8234,28953.0
2020-09-03 11:00:00,67.47,67.47,66.89,66.98,27250.0,62.8047,62.8047,62.2648,62.3486,27250.0
2020-09-03 11:10:00,67.0,67.15,66.51,66.51,54599.0,62.3672,62.5069,61.9111,61.9111,54599.0
2020-09-03 11:20:00,66.53,66.73,66.39,66.56,55989.0,61.9297,62.1159,61.7994,61.9577,55989.0
2020-09-03 11:30:00,66.54,66.91,66.44,66.86,27813.0,61.939,62.2835,61.846,62.2369,27813.0
2020-09-03 11:40:00,66.88,67.09,66.85,66.99,24069.0,62.2555,62.451,62.2276,62.3579,24069.0
2020-09-03 11:50:00,67.03,67.12,66.71,66.81,26858.0,62.3952,62.4789,62.0973,62.1904,26858.0
2020-09-03 12:00:00,66.8,67.05,66.74,67.03,47800.0,62.1811,62.4138,62.1252,62.3952,47800.0
2020-09-03 12:10:00,67.08,67.3,67.08,67.23,35216.0,62.4417,62.6465,62.4417,62.5813,35216.0
2020-09-03 12:20:00,67.2,67.23,67.06,67.11,38175.0,62.5534,62.5813,62.4231,62.4696,38175.0
2020-09-03 12:30:00,67.09,67.14,66.81,66.99,49194.0,62.451,62.4976,62.1904,62.3579,49194.0
2020-09-03 12:40:00,66.98,67.0,66.69,66.71,27417.0,62.3486,62.3672,62.0787,62.0973,27417.0
2020-09-03 12:50:00,66.73,66.89,66.64,66.71,24951.0,62.1159,62.2648,62.0321,62.0973,24951.0
2020-09-03 13:00:00,66.72,66.78,66.33,66.69,26185.0,62.1066,62.1625,61.7436,62.0787,26185.0
2020-09-03 13:10:00,66.68,66.91,66.65,66.68,14563.0,62.0694,62.2835,62.0414,62.0694,14563.0
2020-09-03 13:20:00,66.7,66.87,66.64,66.85,21172.0,62.088,62.2462,62.0321,62.2276,21172.0
2020-09-03 13:30:00,66.83,66.83,66.51,66.52,31233.0,62.209,62.209,61.9111,61.9204,31233.0
2020-09-03 13:40:00,66.53,66.64,66.5,66.51,27955.0,61.9297,62.0321,61.9018,61.9111,27955.0
2020-09-03 13:50:00,66.52,66.81,66.52,66.7,21274.0,61.9204,62.1904,61.9204,62.088,21274.0
2020-09-03 14:00:00,66.68,66.77,66.58,66.69,32009.0,62.0694,62.1531,61.9763,62.0787,32009.0
2020-09-03 14:10:00,66.69,66.89,66.68,66.75,43468.0,62.0787,62.2648,62.0694,62.1345,43468.0
2020-09-03 14:20:00,66.79,66.95,66.71,66.91,38424.0,62.1718,62.3207,62.0973,62.2835,38424.0
2020-09-03 14:30:00,66.9,67.11,66.87,67.0,24723.0,62.2742,62.4696,62.2462,62.3672,24723.0
2020-09-03 14:40:00,66.99,67.04,66.77,66.78,24645.0,62.3579,62.4045,62.1531,62.1625,24645.0
2020-09-03 14:50:00,66.8,66.83,66.55,66.57,38629.0,62.1811,62.209,61.9484,61.967,38629.0
2020-09-03 15:00:00,66.59,66.81,66.47,66.78,74865.0,61.9856,62.1904,61.8739,62.1625,74865.0
2020-09-03 15:10:00,66.78,66.92,66.68,66.79,59355.0,62.1625,62.2928,62.0694,62.1718,59355.0
2020-09-03 15:20:00,66.77,66.79,66.57,66.7,66936.0,62.1531,62.1718,61.967,62.088,66936.0
2020-09-03 15:30:00,66.69,66.9,66.61,66.8,73799.0,62.0787,62.2742,62.0042,62.1811,73799.0
2020-09-03 15:40:00,66.8,66.97,66.7,66.7,112950.0,62.1811,62.3393,62.088,62.088,112950.0
2020-09-03 15:50:00,66.69,67.27,66.6,67.12,461493.0,62.0787,62.6186,61.9949,62.4789,461493.0
2020-09-04 09:30:00,67.31,67.83,67.17,67.29,64445.0,62.6558,63.1398,62.5255,62.6372,64445.0
2020-09-04 09:40:00,67.25,67.82,67.24,67.68,69794.0,62.6,63.1305,62.5906,63.0002,69794.0
2020-09-04 09:50:00,67.69,67.88,67.53,67.84,68303.0,63.0095,63.1864,62.8606,63.1492,68303.0
2020-09-04 10:00:00,67.84,68.12,67.72,67.9,71532.0,63.1492,63.4098,63.0375,63.205,71532.0
2020-09-04 10:10:00,67.86,67.93,67.02,67.05,47589.0,63.1678,63.2329,62.3859,62.4138,47589.0
2020-09-04 10:20:00,66.99,67.2,66.78,66.81,53989.0,62.3579,62.5534,62.1625,62.1904,53989.0
2020-09-04 10:30:00,66.81,66.94,66.16,66.56,41502.0,62.1904,62.3114,61.5853,61.9577,41502.0
2020-09-04 10:40:00,66.52,66.59,65.95,66.52,32263.0,61.9204,61.9856,61.3898,61.9204,32263.0
2020-09-04 10:50:00,66.45,66.77,66.31,66.6,19015.0,61.8553,62.1531,61.7249,61.9949,19015.0
2020-09-04 11:00:00,66.61,66.74,66.33,66.43,14549.0,62.0042,62.1252,61.7436,61.8367,14549.0
2020-09-04 11:10:00,66.41,66.55,66.19,66.34,24083.0,61.818,61.9484,61.6132,61.7529,24083.0
2020-09-04 11:20:00,66.31,66.32,65.84,66.14,35192.0,61.7249,61.7343,61.2874,61.5667,35192.0
2020-09-04 11:30:00,66.16,66.49,66.16,66.35,38456.0,61.5853,61.8925,61.5853,61.7622,38456.0
2020-09-04 11:40:00,66.35,66.41,66.05,66.25,36493.0,61.7622,61.818,61.4829,61.6691,36493.0
2020-09-04 11:50:00,66.24,66.61,66.15,66.6,28080.0,61.6598,62.0042,61.576,61.9949,28080.0
2020-09-04 12:00:00,66.57,66.66,66.37,66.39,26180.0,61.967,62.0507,61.7808,61.7994,26180.0
2020-09-04 12:10:00,66.41,66.59,66.32,66.37,26071.0,61.818,61.9856,61.7343,61.7808,26071.0
2020-09-04 12:20:00,66.35,66.69,66.33,66.65,23014.0,61.7622,62.0787,61.7436,62.0414,23014.0
2020-09-04 12:30:00,66.64,66.74,66.62,66.7,17698.0,62.0321,62.1252,62.0135,62.088,17698.0
2020-09-04 12:40:00,66.72,66.86,66.59,66.71,25131.0,62.1066,62.2369,61.9856,62.0973,25131.0
2020-09-04 12:50:00,66.72,66.86,66.64,66.76,15898.0,62.1066,62.2369,62.0321,62.1438,15898.0
2020-09-04 13:00:00,66.76,66.76,66.53,66.62,17624.0,62.1438,62.1438,61.9297,62.0135,17624.0
2020-09-04 13:10:00,66.61,66.64,66.45,66.45,21654.0,62.0042,62.0321,61.8553,61.8553,21654.0
2020-09-04 13:20:00,66.46,66.63,66.46,66.5,18888.0,61.8646,62.0228,61.8646,61.9018,18888.0
2020-09-04 13:30:00,66.47,66.53,66.32,66.52,21765.0,61.8739,61.9297,61.7343,61.9204,21765.0
2020-09-04 13:40:00,66.51,66.65,66.43,66.55,13030.0,61.9111,62.0414,61.8367,61.9484,13030.0
2020-09-04 13:50:00,66.54,66.69,66.39,66.62,20353.0,61.939,62.0787,61.7994,62.0135,20353.0
2020-09-04 14:00:00,66.59,66.68,66.5,66.64,34625.0,61.9856,62.0694,61.9018,62.0321,34625.0
2020-09-04 14:10:00,66.62,66.75,66.53,66.71,17706.0,62.0135,62.1345,61.9297,62.0973,17706.0
2020-09-04 14:20:00,66.71,66.88,66.67,66.86,17291.0,62.0973,62.2555,62.0601,62.2369,17291.0
2020-09-04 14:30:00,66.86,67.15,66.81,67.14,21040.0,62.2369,62.5069,62.1904,62.4976,21040.0
2020-09-04 14:40:00,67.16,67.44,67.16,67.31,25488.0,62.5162,62.7768,62.5162,62.6558,25488.0
2020-09-04 14:50:00,67.31,67.38,67.18,67.3,25562.0,62.6558,62.721,62.5348,62.6465,25562.0
2020-09-04 15:00:00,67.34,67.36,67.16,67.31,31646.0,62.6837,62.7023,62.5162,62.6558,31646.0
2020-09-04 15:10:00,67.29,67.35,67.04,67.32,35453.0,62.6372,62.693,62.4045,62.6651,35453.0
2020-09-04 15:20:00,67.29,67.42,67.2,67.21,92844.0,62.6372,62.7582,62.5534,62.5627,92844.0
2020-09-04 15:30:00,67.22,67.22,66.86,66.95,49050.0,62.572,62.572,62.2369,62.3207,49050.0
2020-09-04 15:40:00,66.98,67.1,66.77,66.78,53305.0,62.3486,62.4603,62.1531,62.1625,53305.0
2020-09-04 15:50:00,66.73,66.97,66.64,66.81,148587.0,62.1159,62.3393,62.0321,62.1904,148587.0
2020-09-08 09:30:00,65.19,65.84,65.06,65.53,111386.0,60.6824,61.2874,60.5614,60.9989,111386.0
2020-09-08 09:40:00,65.53,65.53,65.04,65.13,61406.0,60.9989,60.9989,60.5428,60.6265,61406.0
2020-09-08 09:50:00,65.07,65.68,65.07,65.64,76127.0,60.5707,61.1385,60.5707,61.1013,76127.0
2020-09-08 10:00:00,65.67,65.74,65.25,65.72,81048.0,61.1292,61.1944,60.7382,61.1757,81048.0
2020-09-08 10:10:00,65.74,65.9,65.59,65.79,50501.0,61.1944,61.3433,61.0547,61.2409,50501.0
2020-09-08 10:20:00,65.8,66.17,65.73,66.17,53570.0,61.2502,61.5946,61.1851,61.5946,53570.0
2020-09-08 10:30:00,66.16,66.2,65.89,66.17,38681.0,61.5853,61.6226,61.334,61.5946,38681.0
2020-09-08 10:40:00,66.18,66.18,65.69,65.73,34608.0,61.6039,61.6039,61.1478,61.1851,34608.0
2020-09-08 10:50:00,65.71,65.98,65.69,65.75,24206.0,61.1664,61.4178,61.1478,61.2037,24206.0
2020-09-08 11:00:00,65.74,66.1,65.64,66.1,49427.0,61.1944,61.5295,61.1013,61.5295,49427.0
2020-09-08 11:10:00,66.12,66.19,65.96,66.08,34478.0,61.5481,61.6132,61.3991,61.5109,34478.0
2020-09-08 11:20:00,66.08,66.1,65.93,66.0,75346.0,61.5109,61.5295,61.3712,61.4364,75346.0
2020-09-08 11:30:00,65.98,66.05,65.71,65.82,40260.0,61.4178,61.4829,61.1664,61.2688,40260.0
2020-09-08 11:40:00,65.8,65.89,65.74,65.83,32644.0,61.2502,61.334,61.1944,61.2781,32644.0
2020-09-08 11:50:00,65.86,65.91,65.67,65.9,25401.0,61.3061,61.3526,61.1292,61.3433,25401.0
2020-09-08 12:00:00,65.86,65.99,65.82,65.99,31216.0,61.3061,61.4271,61.2688,61.4271,31216.0
2020-09-08 12:10:00,65.97,66.06,65.91,66.05,20069.0,61.4085,61.4922,61.3526,61.4829,20069.0
2020-09-08 12:20:00,66.05,66.23,66.01,66.05,21468.0,61.4829,61.6505,61.4457,61.4829,21468.0
2020-09-08 12:30:00,66.05,66.11,65.99,66.0,19190.0,61.4829,61.5388,61.4271,61.4364,19190.0
2020-09-08 12:40:00,65.99,66.24,65.96,66.23,21708.0,61.4271,61.6598,61.3991,61.6505,21708.0
2020-09-08 12:50:00,66.22,66.31,66.19,66.23,14234.0,61.6412,61.7249,61.6132,61.6505,14234.0
2020-09-08 13:00:00,66.24,66.26,66.1,66.13,23049.0,61.6598,61.6784,61.5295,61.5574,23049.0
2020-09-08 13:10:00,66.12,66.42,66.1,66.42,17477.0,61.5481,61.8273,61.5295,61.8273,17477.0
2020-09-08 13:20:00,66.42,66.54,66.36,66.42,23173.0,61.8273,61.939,61.7715,61.8273,23173.0
2020-09-08 13:30:00,66.4,66.53,66.33,66.49,20155.0,61.8087,61.9297,61.7436,61.8925,20155.0
2020-09-08 13:40:00,66.5,66.56,66.47,66.56,16204.0,61.9018,61.9577,61.8739,61.9577,16204.0
2020-09-08 13:50:00,66.56,66.67,66.49,66.58,19959.0,61.9577,62.0601,61.8925,61.9763,19959.0
2020-09-08 14:00:00,66.58,66.64,66.46,66.55,23148.0,61.9763,62.0321,61.8646,61.9484,23148.0
2020-09-08 14:10:00,66.56,66.59,66.25,66.25,32788.0,61.9577,61.9856,61.6691,61.6691,32788.0
2020-09-08 14:20:00,66.26,66.3,66.08,66.08,27168.0,61.6784,61.7156,61.5109,61.5109,27168.0
2020-09-08 14:30:00,66.09,66.1,65.91,65.94,26717.0,61.5202,61.5295,61.3526,61.3805,26717.0
2020-09-08 14:40:00,65.96,65.96,65.73,65.87,33796.0,61.3991,61.3991,61.1851,61.3154,33796.0
2020-09-08 14:50:00,65.84,65.97,65.62,65.95,41370.0,61.2874,61.4085,61.0827,61.3898,41370.0
2020-09-08 15:00:00,65.94,65.94,65.58,65.64,38004.0,61.3805,61.3805,61.0454,61.1013,38004.0
2020-09-08 15:10:00,65.65,65.82,65.63,65.7,40529.0,61.1106,61.2688,61.092,61.1571,40529.0
2020-09-08 15:20:00,65.73,65.95,65.7,65.95,42914.0,61.1851,61.3898,61.1571,61.3898,42914.0
2020-09-08 15:30:00,65.94,66.09,65.75,65.8,57388.0,61.3805,61.5202,61.2037,61.2502,57388.0
2020-09-08 15:40:00,65.81,65.87,65.53,65.75,93066.0,61.2595,61.3154,60.9989,61.2037,93066.0
2020-09-08 15:50:00,65.71,65.73,65.53,65.6,220842.0,61.1664,61.1851,60.9989,61.064,220842.0
2020-09-09 09:30:00,66.04,66.22,65.52,65.61,101539.0,61.4736,61.6412,60.9896,61.0734,101539.0
2020-09-09 09:40:00,65.58,65.73,65.34,65.38,56095.0,61.0454,61.1851,60.822,60.8593,56095.0
2020-09-09 09:50:00,65.38,65.54,65.29,65.46,45674.0,60.8593,61.0082,60.7755,60.9337,45674.0
2020-09-09 10:00:00,65.51,65.75,65.47,65.59,47033.0,60.9803,61.2037,60.943,61.0547,47033.0
2020-09-09 10:10:00,65.62,65.74,65.56,65.59,56621.0,61.0827,61.1944,61.0268,61.0547,56621.0
2020-09-09 10:20:00,65.59,65.81,65.54,65.74,43824.0,61.0547,61.2595,61.0082,61.1944,43824.0
2020-09-09 10:30:00,65.74,65.98,65.74,65.92,34719.0,61.1944,61.4178,61.1944,61.3619,34719.0
2020-09-09 10:40:00,65.93,65.98,65.82,65.84,29279.0,61.3712,61.4178,61.2688,61.2874,29279.0
2020-09-09 10:50:00,65.85,65.98,65.78,65.9,23277.0,61.2968,61.4178,61.2316,61.3433,23277.0
2020-09-09 11:00:00,65.93,66.2,65.93,66.01,23713.0,61.3712,61.6226,61.3712,61.4457,23713.0
2020-09-09 11:10:00,66.03,66.1,65.97,66.04,30959.0,61.4643,61.5295,61.4085,61.4736,30959.0
2020-09-09 11:20:00,66.05,66.32,66.05,66.3,23244.0,61.4829,61.7343,61.4829,61.7156,23244.0
2020-09-09 11:30:00,66.28,66.32,66.18,66.31,20580.0,61.697,61.7343,61.6039,61.7249,20580.0
2020-09-09 11:40:00,66.3,66.43,66.22,66.41,20942.0,61.7156,61.8367,61.6412,61.818,20942.0
2020-09-09 11:50:00,66.41,66.46,66.32,66.35,15980.0,61.818,61.8646,61.7343,61.7622,15980.0
2020-09-09 12:00:00,66.4,66.49,66.38,66.47,14952.0,61.8087,61.8925,61.7901,61.8739,14952.0
2020-09-09 12:10:00,66.48,66.51,66.4,66.51,21875.0,61.8832,61.9111,61.8087,61.9111,21875.0
2020-09-09 12:20:00,66.49,66.52,66.42,66.42,12719.0,61.8925,61.9204,61.8273,61.8273,12719.0
2020-09-09 12:30:00,66.42,66.56,66.37,66.54,24942.0,61.8273,61.9577,61.7808,61.939,24942.0
2020-09-09 12:40:00,66.55,66.66,66.5,66.59,17445.0,61.9484,62.0507,61.9018,61.9856,17445.0
2020-09-09 12:50:00,66.55,66.58,66.52,66.53,12203.0,61.9484,61.9763,61.9204,61.9297,12203.0
2020-09-09 13:00:00,66.55,66.73,66.54,66.64,22488.0,61.9484,62.1159,61.939,62.0321,22488.0
2020-09-09 13:10:00,66.65,66.7,66.54,66.56,19969.0,62.0414,62.088,61.939,61.9577,19969.0
2020-09-09 13:20:00,66.57,66.65,66.57,66.61,12592.0,61.967,62.0414,61.967,62.0042,12592.0
2020-09-09 13:30:00,66.63,66.68,66.59,66.67,28546.0,62.0228,62.0694,61.9856,62.0601,28546.0
2020-09-09 13:40:00,66.65,66.65,66.48,66.58,13468.0,62.0414,62.0414,61.8832,61.9763,13468.0
2020-09-09 13:50:00,66.57,66.61,66.54,66.54,13074.0,61.967,62.0042,61.939,61.939,13074.0
2020-09-09 14:00:00,66.57,66.59,66.44,66.56,23799.0,61.967,61.9856,61.846,61.9577,23799.0
2020-09-09 14:10:00,66.57,66.57,66.49,66.53,22057.0,61.967,61.967,61.8925,61.9297,22057.0
2020-09-09 14:20:00,66.54,66.57,66.45,66.46,18066.0,61.939,61.967,61.8553,61.8646,18066.0
2020-09-09 14:30:00,66.47,66.7,66.47,66.67,22044.0,61.8739,62.088,61.8739,62.0601,22044.0
2020-09-09 14:40:00,66.66,66.8,66.63,66.76,30644.0,62.0507,62.1811,62.0228,62.1438,30644.0
2020-09-09 14:50:00,66.77,66.79,66.72,66.75,25097.0,62.1531,62.1718,62.1066,62.1345,25097.0
2020-09-09 15:00:00,66.75,66.87,66.74,66.86,29540.0,62.1345,62.2462,62.1252,62.2369,29540.0
2020-09-09 15:10:00,66.86,66.86,66.73,66.8,23759.0,62.2369,62.2369,62.1159,62.1811,23759.0
2020-09-09 15:20:00,66.82,66.93,66.82,66.89,37066.0,62.1997,62.3021,62.1997,62.2648,37066.0
2020-09-09 15:30:00,66.9,66.94,66.66,66.66,56517.0,62.2742,62.3114,62.0507,62.0507,56517.0
2020-09-09 15:40:00,66.66,66.67,66.46,66.52,57416.0,62.0507,62.0601,61.8646,61.9204,57416.0
2020-09-09 15:50:00,66.51,66.65,66.38,66.41,153661.0,61.9111,62.0414,61.7901,61.818,153661.0
2020-09-10 09:30:00,66.36,67.4,66.1,67.4,110759.0,61.7715,62.7396,61.5295,62.7396,110759.0
2020-09-10 09:40:00,67.41,67.67,67.38,67.55,64358.0,62.7489,62.9909,62.721,62.8792,64358.0
2020-09-10 09:50:00,67.59,67.67,67.3,67.36,29965.0,62.9164,62.9909,62.6465,62.7023,29965.0
2020-09-10 10:00:00,67.37,67.56,67.33,67.53,42072.0,62.7117,62.8885,62.6744,62.8606,42072.0
2020-09-10 10:10:00,67.51,67.54,67.37,67.46,19267.0,62.842,62.8699,62.7117,62.7954,19267.0
2020-09-10 10:20:00,67.45,67.45,66.98,67.0,24875.0,62.7861,62.7861,62.3486,62.3672,24875.0
2020-09-10 10:30:00,66.99,67.11,66.95,67.07,12335.0,62.3579,62.4696,62.3207,62.4324,12335.0
2020-09-10 10:40:00,67.07,67.18,66.81,66.88,38871.0,62.4324,62.5348,62.1904,62.2555,38871.0
2020-09-10 10:50:00,66.93,67.1,66.63,66.67,27722.0,62.3021,62.4603,62.0228,62.0601,27722.0
2020-09-10 11:00:00,66.63,67.03,66.55,67.03,23345.0,62.0228,62.3952,61.9484,62.3952,23345.0
2020-09-10 11:10:00,67.01,67.24,66.82,66.99,184654.0,62.3765,62.5906,62.1997,62.3579,184654.0
2020-09-10 11:20:00,67.01,67.3,67.01,67.15,25170.0,62.3765,62.6465,62.3765,62.5069,25170.0
2020-09-10 11:30:00,67.18,67.2,66.93,66.98,25005.0,62.5348,62.5534,62.3021,62.3486,25005.0
2020-09-10 11:40:00,66.99,67.06,66.9,67.01,22546.0,62.3579,62.4231,62.2742,62.3765,22546.0
2020-09-10 11:50:00,67.0,67.01,66.74,66.88,97896.0,62.3672,62.3765,62.1252,62.2555,97896.0
2020-09-10 12:00:00,66.86,67.01,66.76,66.79,37389.0,62.2369,62.3765,62.1438,62.1718,37389.0
2020-09-10 12:10:00,66.83,66.88,66.66,66.72,14340.0,62.209,62.2555,62.0507,62.1066,14340.0
2020-09-10 12:20:00,66.71,66.74,66.56,66.6,14187.0,62.0973,62.1252,61.9577,61.9949,14187.0
2020-09-10 12:30:00,66.58,66.66,66.34,66.38,32698.0,61.9763,62.0507,61.7529,61.7901,32698.0
2020-09-10 12:40:00,66.36,66.43,66.31,66.33,17627.0,61.7715,61.8367,61.7249,61.7436,17627.0
2020-09-10 12:50:00,66.36,66.52,66.36,66.51,8830.0,61.7715,61.9204,61.7715,61.9111,8830.0
2020-09-10 13:00:00,66.49,66.59,66.45,66.52,12000.0,61.8925,61.9856,61.8553,61.9204,12000.0
2020-09-10 13:10:00,66.52,66.66,66.46,66.66,14924.0,61.9204,62.0507,61.8646,62.0507,14924.0
2020-09-10 13:20:00,66.66,66.66,66.4,66.42,23410.0,62.0507,62.0507,61.8087,61.8273,23410.0
2020-09-10 13:30:00,66.42,66.58,66.42,66.45,13983.0,61.8273,61.9763,61.8273,61.8553,13983.0
2020-09-10 13:40:00,66.44,66.47,66.35,66.38,11567.0,61.846,61.8739,61.7622,61.7901,11567.0
2020-09-10 13:50:00,66.4,66.42,66.3,66.31,13635.0,61.8087,61.8273,61.7156,61.7249,13635.0
2020-09-10 14:00:00,66.3,66.47,66.28,66.37,11848.0,61.7156,61.8739,61.697,61.7808,11848.0
2020-09-10 14:10:00,66.38,66.39,66.01,66.06,24963.0,61.7901,61.7994,61.4457,61.4922,24963.0
2020-09-10 14:20:00,66.03,66.16,65.66,65.66,75923.0,61.4643,61.5853,61.1199,61.1199,75923.0
2020-09-10 14:30:00,65.67,65.92,65.62,65.88,27765.0,61.1292,61.3619,61.0827,61.3247,27765.0
2020-09-10 14:40:00,65.85,66.02,65.73,66.01,50742.0,61.2968,61.455,61.1851,61.4457,50742.0
2020-09-10 14:50:00,65.96,66.02,65.72,65.97,32018.0,61.3991,61.455,61.1757,61.4085,32018.0
2020-09-10 15:00:00,65.98,65.98,65.68,65.71,38087.0,61.4178,61.4178,61.1385,61.1664,38087.0
2020-09-10 15:10:00,65.68,65.69,65.43,65.44,34665.0,61.1385,61.1478,60.9058,60.9151,34665.0
2020-09-10 15:20:00,65.44,65.61,65.36,65.56,61692.0,60.9151,61.0734,60.8406,61.0268,61692.0
2020-09-10 15:30:00,65.56,65.66,65.46,65.66,46409.0,61.0268,61.1199,60.9337,61.1199,46409.0
2020-09-10 15:40:00,65.64,65.94,65.58,65.62,61928.0,61.1013,61.3805,61.0454,61.0827,61928.0
2020-09-10 15:50:00,65.59,65.86,65.51,65.52,268630.0,61.0547,61.3061,60.9803,60.9896,268630.0
2020-09-11 09:30:00,67.77,68.47,67.06,68.3,312126.0,63.084,63.7356,62.4231,63.5773,312126.0
2020-09-11 09:40:00,68.32,68.38,68.05,68.2,161973.0,63.596,63.6518,63.3446,63.4843,161973.0
2020-09-11 09:50:00,68.18,68.41,67.85,68.19,188762.0,63.4656,63.6797,63.1585,63.475,188762.0
2020-09-11 10:00:00,68.19,68.99,68.12,68.93,263040.0,63.475,64.2196,63.4098,64.1638,263040.0
2020-09-11 10:10:00,68.93,69.17,68.58,69.07,371197.0,64.1638,64.3872,63.838,64.2941,371197.0
2020-09-11 10:20:00,69.08,69.1,68.81,68.93,122160.0,64.3034,64.322,64.0521,64.1638,122160.0
2020-09-11 10:30:00,68.94,69.05,68.78,68.95,113245.0,64.1731,64.2755,64.0242,64.1824,113245.0
2020-09-11 10:40:00,68.95,69.13,68.92,69.02,77867.0,64.1824,64.35,64.1545,64.2476,77867.0
2020-09-11 10:50:00,69.01,69.05,68.77,68.8,50939.0,64.2383,64.2755,64.0149,64.0428,50939.0
2020-09-11 11:00:00,68.82,69.06,68.81,69.03,53495.0,64.0614,64.2848,64.0521,64.2569,53495.0
2020-09-11 11:10:00,69.02,69.02,68.71,68.84,53462.0,64.2476,64.2476,63.959,64.08,53462.0
2020-09-11 11:20:00,68.85,68.87,68.59,68.71,63483.0,64.0893,64.1079,63.8473,63.959,63483.0
2020-09-11 11:30:00,68.71,68.71,68.33,68.44,34949.0,63.959,63.959,63.6053,63.7077,34949.0
2020-09-11 11:40:00,68.46,68.58,68.37,68.48,38453.0,63.7263,63.838,63.6425,63.7449,38453.0
2020-09-11 11:50:00,68.46,68.53,68.3,68.3,24560.0,63.7263,63.7914,63.5773,63.5773,24560.0
2020-09-11 12:00:00,68.31,68.56,68.21,68.47,58647.0,63.5867,63.8194,63.4936,63.7356,58647.0
2020-09-11 12:10:00,68.43,68.48,68.2,68.3,32597.0,63.6984,63.7449,63.4843,63.5773,32597.0
2020-09-11 12:20:00,68.3,68.39,68.14,68.15,38623.0,63.5773,63.6611,63.4284,63.4377,38623.0
2020-09-11 12:30:00,68.14,68.14,67.87,67.92,43489.0,63.4284,63.4284,63.1771,63.2236,43489.0
2020-09-11 12:40:00,67.9,67.92,67.78,67.92,22576.0,63.205,63.2236,63.0933,63.2236,22576.0
2020-09-11 12:50:00,67.93,67.99,67.7,67.71,26004.0,63.2329,63.2888,63.0188,63.0281,26004.0
2020-09-11 13:00:00,67.73,67.79,67.51,67.55,38112.0,63.0468,63.1026,62.842,62.8792,38112.0
2020-09-11 13:10:00,67.55,67.71,67.48,67.63,49095.0,62.8792,63.0281,62.814,62.9537,49095.0
2020-09-11 13:20:00,67.65,67.73,67.52,67.56,34037.0,62.9723,63.0468,62.8513,62.8885,34037.0
2020-09-11 13:30:00,67.56,67.62,67.39,67.57,43880.0,62.8885,62.9444,62.7303,62.8978,43880.0
2020-09-11 13:40:00,67.56,67.82,67.52,67.72,42171.0,62.8885,63.1305,62.8513,63.0375,42171.0
2020-09-11 13:50:00,67.7,67.81,67.48,67.51,79406.0,63.0188,63.1212,62.814,62.842,79406.0
2020-09-11 14:00:00,67.52,67.77,67.4,67.73,43063.0,62.8513,63.084,62.7396,63.0468,43063.0
2020-09-11 14:10:00,67.74,68.11,67.7,67.97,104457.0,63.0561,63.4005,63.0188,63.2702,104457.0
2020-09-11 14:20:00,68.0,68.06,67.87,67.91,34089.0,63.2981,63.3539,63.1771,63.2143,34089.0
2020-09-11 14:30:00,67.9,68.19,67.9,68.16,42340.0,63.205,63.475,63.205,63.447,42340.0
2020-09-11 14:40:00,68.14,68.23,68.04,68.07,48009.0,63.4284,63.5122,63.3353,63.3633,48009.0
2020-09-11 14:50:00,68.08,68.27,68.03,68.21,47961.0,63.3726,63.5494,63.326,63.4936,47961.0
2020-09-11 15:00:00,68.19,68.23,67.96,67.96,52632.0,63.475,63.5122,63.2609,63.2609,52632.0
2020-09-11 15:10:00,67.97,68.49,67.88,68.48,83959.0,63.2702,63.7542,63.1864,63.7449,83959.0
2020-09-11 15:20:00,68.48,68.64,68.47,68.51,76058.0,63.7449,63.8938,63.7356,63.7728,76058.0
2020-09-11 15:30:00,68.5,68.66,68.43,68.47,69413.0,63.7635,63.9125,63.6984,63.7356,69413.0
2020-09-11 15:40:00,68.47,68.51,68.27,68.39,98538.0,63.7356,63.7728,63.5494,63.6611,98538.0
2020-09-11 15:50:00,68.39,68.4,68.14,68.16,388252.0,63.6611,63.6704,63.4284,63.447,388252.0
2020-09-14 09:30:00,68.39,69.39,68.35,69.01,271114.0,63.6611,64.592,63.6239,64.2383,271114.0
2020-09-14 09:40:00,68.97,69.05,68.57,68.86,119981.0,64.201,64.2755,63.8287,64.0986,119981.0
2020-09-14 09:50:00,68.9,69.2,68.83,68.98,83287.0,64.1359,64.4151,64.0707,64.2103,83287.0
2020-09-14 10:00:00,68.99,69.15,68.89,69.13,62170.0,64.2196,64.3686,64.1266,64.35,62170.0
2020-09-14 10:10:00,69.16,69.39,69.03,69.3,121874.0,64.3779,64.592,64.2569,64.5082,121874.0
2020-09-14 10:20:00,69.33,69.48,69.31,69.4,64083.0,64.5361,64.6758,64.5175,64.6013,64083.0
2020-09-14 10:30:00,69.41,69.49,69.31,69.39,43687.0,64.6106,64.6851,64.5175,64.592,43687.0
2020-09-14 10:40:00,69.4,69.47,69.32,69.47,26249.0,64.6013,64.6664,64.5268,64.6664,26249.0
2020-09-14 10:50:00,69.47,69.49,69.41,69.48,37989.0,64.6664,64.6851,64.6106,64.6758,37989.0
2020-09-14 11:00:00,69.49,69.57,69.39,69.53,54660.0,64.6851,64.7595,64.592,64.7223,54660.0
2020-09-14 11:10:00,69.53,69.55,69.16,69.25,37591.0,64.7223,64.7409,64.3779,64.4617,37591.0
2020-09-14 11:20:00,69.25,69.46,69.24,69.4,29389.0,64.4617,64.6571,64.4524,64.6013,29389.0
2020-09-14 11:30:00,69.41,69.53,69.34,69.44,26679.0,64.6106,64.7223,64.5454,64.6385,26679.0
2020-09-14 11:40:00,69.45,69.47,69.3,69.3,11750.0,64.6478,64.6664,64.5082,64.5082,11750.0
2020-09-14 11:50:00,69.3,69.39,69.27,69.3,21132.0,64.5082,64.592,64.4803,64.5082,21132.0
2020-09-14 12:00:00,69.29,69.35,69.24,69.29,14054.0,64.4989,64.5547,64.4524,64.4989,14054.0
2020-09-14 12:10:00,69.29,69.31,69.22,69.26,17576.0,64.4989,64.5175,64.4337,64.471,17576.0
2020-09-14 12:20:00,69.25,69.26,69.03,69.19,24148.0,64.4617,64.471,64.2569,64.4058,24148.0
2020-09-14 12:30:00,69.22,69.29,69.15,69.15,15091.0,64.4337,64.4989,64.3686,64.3686,15091.0
2020-09-14 12:40:00,69.19,69.26,69.19,69.22,12843.0,64.4058,64.471,64.4058,64.4337,12843.0
2020-09-14 12:50:00,69.21,69.24,69.11,69.19,16227.0,64.4244,64.4524,64.3313,64.4058,16227.0
2020-09-14 13:00:00,69.19,69.23,69.02,69.04,12831.0,64.4058,64.443,64.2476,64.2662,12831.0
2020-09-14 13:10:00,69.06,69.06,68.94,68.99,30829.0,64.2848,64.2848,64.1731,64.2196,30829.0
2020-09-14 13:20:00,68.97,69.05,68.92,69.03,33374.0,64.201,64.2755,64.1545,64.2569,33374.0
2020-09-14 13:30:00,69.06,69.06,68.88,68.99,21333.0,64.2848,64.2848,64.1172,64.2196,21333.0
2020-09-14 13:40:00,69.01,69.09,68.96,69.09,10653.0,64.2383,64.3127,64.1917,64.3127,10653.0
2020-09-14 13:50:00,69.09,69.18,69.08,69.13,11469.0,64.3127,64.3965,64.3034,64.35,11469.0
2020-09-14 14:00:00,69.13,69.24,69.03,69.2,20057.0,64.35,64.4524,64.2569,64.4151,20057.0
2020-09-14 14:10:00,69.21,69.24,69.13,69.21,13895.0,64.4244,64.4524,64.35,64.4244,13895.0
2020-09-14 14:20:00,69.22,69.27,69.13,69.13,24008.0,64.4337,64.4803,64.35,64.35,24008.0
2020-09-14 14:30:00,69.13,69.21,69.09,69.13,28065.0,64.35,64.4244,64.3127,64.35,28065.0
2020-09-14 14:40:00,69.14,69.23,69.06,69.15,21185.0,64.3593,64.443,64.2848,64.3686,21185.0
2020-09-14 14:50:00,69.16,69.25,68.95,69.14,26677.0,64.3779,64.4617,64.1824,64.3593,26677.0
2020-09-14 15:00:00,69.14,69.17,69.04,69.13,20783.0,64.3593,64.3872,64.2662,64.35,20783.0
2020-09-14 15:10:00,69.12,69.18,69.01,69.14,48700.0,64.3406,64.3965,64.2383,64.3593,48700.0
2020-09-14 15:20:00,69.12,69.14,68.93,69.12,44120.0,64.3406,64.3593,64.1638,64.3406,44120.0
2020-09-14 15:30:00,69.12,69.34,69.02,69.34,53043.0,64.3406,64.5454,64.2476,64.5454,53043.0
2020-09-14 15:40:00,69.33,69.57,69.32,69.56,103659.0,64.5361,64.7595,64.5268,64.7502,103659.0
2020-09-14 15:50:00,69.55,69.58,69.25,69.28,264683.0,64.7409,64.7688,64.4617,64.4896,264683.0
2020-09-15 09:30:00,69.24,70.18,69.23,70.17,325392.0,64.4524,65.3274,64.443,65.318,325392.0
2020-09-15 09:40:00,70.17,70.65,70.11,70.28,138727.0,65.318,65.7649,65.2622,65.4204,138727.0
2020-09-15 09:50:00,70.29,70.44,70.16,70.32,60840.0,65.4297,65.5694,65.3087,65.4577,60840.0
2020-09-15 10:00:00,70.31,70.74,70.24,70.65,93162.0,65.4484,65.8486,65.3832,65.7649,93162.0
2020-09-15 10:10:00,70.66,70.94,70.56,70.89,84100.0,65.7742,66.0348,65.6811,65.9883,84100.0
2020-09-15 10:20:00,70.89,70.97,70.83,70.9,66247.0,65.9883,66.0627,65.9324,65.9976,66247.0
2020-09-15 10:30:00,70.88,70.96,70.84,70.87,83108.0,65.979,66.0534,65.9417,65.9696,83108.0
2020-09-15 10:40:00,70.87,70.92,70.73,70.87,60805.0,65.9696,66.0162,65.8393,65.9696,60805.0
2020-09-15 10:50:00,70.88,70.98,70.85,70.94,54043.0,65.979,66.072,65.951,66.0348,54043.0
2020-09-15 11:00:00,70.93,70.99,70.87,70.9,38960.0,66.0255,66.0813,65.9696,65.9976,38960.0
2020-09-15 11:10:00,70.9,70.94,70.85,70.9,35286.0,65.9976,66.0348,65.951,65.9976,35286.0
2020-09-15 11:20:00,70.91,70.91,70.72,70.74,30946.0,66.0069,66.0069,65.83,65.8486,30946.0
2020-09-15 11:30:00,70.76,70.85,70.74,70.78,44884.0,65.8673,65.951,65.8486,65.8859,44884.0
2020-09-15 11:40:00,70.79,70.79,70.69,70.69,29341.0,65.8952,65.8952,65.8021,65.8021,29341.0
2020-09-15 11:50:00,70.7,70.71,70.49,70.51,48354.0,65.8114,65.8207,65.6159,65.6345,48354.0
2020-09-15 12:00:00,70.5,70.6,70.4,70.4,26010.0,65.6252,65.7183,65.5321,65.5321,26010.0
2020-09-15 12:10:00,70.4,70.42,70.29,70.38,28585.0,65.5321,65.5508,65.4297,65.5135,28585.0
2020-09-15 12:20:00,70.36,70.48,70.3,70.38,36567.0,65.4949,65.6066,65.4391,65.5135,36567.0
2020-09-15 12:30:00,70.39,70.53,70.39,70.47,22160.0,65.5228,65.6532,65.5228,65.5973,22160.0
2020-09-15 12:40:00,70.48,70.49,70.41,70.49,20807.0,65.6066,65.6159,65.5415,65.6159,20807.0
2020-09-15 12:50:00,70.49,70.58,70.48,70.57,25350.0,65.6159,65.6997,65.6066,65.6904,25350.0
2020-09-15 13:00:00,70.56,70.68,70.55,70.66,28045.0,65.6811,65.7928,65.6718,65.7742,28045.0
2020-09-15 13:10:00,70.66,70.68,70.55,70.6,34553.0,65.7742,65.7928,65.6718,65.7183,34553.0
2020-09-15 13:20:00,70.6,70.63,70.56,70.58,27082.0,65.7183,65.7462,65.6811,65.6997,27082.0
2020-09-15 13:30:00,70.58,70.61,70.51,70.6,18837.0,65.6997,65.7276,65.6345,65.7183,18837.0
2020-09-15 13:40:00,70.6,70.65,70.54,70.56,28791.0,65.7183,65.7649,65.6625,65.6811,28791.0
2020-09-15 13:50:00,70.55,70.6,70.49,70.55,26068.0,65.6718,65.7183,65.6159,65.6718,26068.0
2020-09-15 14:00:00,70.55,70.56,70.39,70.41,42128.0,65.6718,65.6811,65.5228,65.5415,42128.0
2020-09-15 14:10:00,70.42,70.45,70.34,70.35,27758.0,65.5508,65.5787,65.4763,65.4856,27758.0
2020-09-15 14:20:00,70.34,70.52,70.34,70.45,45337.0,65.4763,65.6438,65.4763,65.5787,45337.0
2020-09-15 14:30:00,70.44,70.49,70.39,70.45,25155.0,65.5694,65.6159,65.5228,65.5787,25155.0
2020-09-15 14:40:00,70.47,70.52,70.45,70.5,37074.0,65.5973,65.6438,65.5787,65.6252,37074.0
2020-09-15 14:50:00,70.5,70.55,70.48,70.52,40762.0,65.6252,65.6718,65.6066,65.6438,40762.0
2020-09-15 15:00:00,70.53,70.55,70.21,70.22,74246.0,65.6532,65.6718,65.3553,65.3646,74246.0
2020-09-15 15:10:00,70.22,70.3,70.17,70.26,52326.0,65.3646,65.4391,65.318,65.4018,52326.0
2020-09-15 15:20:00,70.27,70.33,70.2,70.26,61146.0,65.4111,65.467,65.346,65.4018,61146.0
2020-09-15 15:30:00,70.25,70.26,70.0,70.06,84703.0,65.3925,65.4018,65.1598,65.2157,84703.0
2020-09-15 15:40:00,70.07,70.21,70.05,70.14,194267.0,65.225,65.3553,65.2063,65.2901,194267.0
2020-09-15 15:50:00,70.13,70.24,70.07,70.13,197565.0,65.2808,65.3832,65.225,65.2808,197565.0
2020-09-16 09:30:00,70.73,71.28,70.05,70.89,119862.0,65.8393,66.3513,65.2063,65.9883,119862.0
2020-09-16 09:40:00,70.92,71.16,70.71,71.15,43824.0,66.0162,66.2396,65.8207,66.2303,43824.0
2020-09-16 09:50:00,71.16,71.28,71.0,71.0,44905.0,66.2396,66.3513,66.0907,66.0907,44905.0
2020-09-16 10:00:00,71.01,71.25,71.01,71.22,36347.0,66.1,66.3234,66.1,66.2954,36347.0
2020-09-16 10:10:00,71.24,71.32,71.19,71.22,57775.0,66.3141,66.3885,66.2675,66.2954,57775.0
2020-09-16 10:20:00,71.23,71.49,71.21,71.41,47905.0,66.3048,66.5468,66.2861,66.4723,47905.0
2020-09-16 10:30:00,71.41,71.51,71.31,71.31,49187.0,66.4723,66.5654,66.3792,66.3792,49187.0
2020-09-16 10:40:00,71.33,71.33,71.01,71.08,28672.0,66.3978,66.3978,66.1,66.1651,28672.0
2020-09-16 10:50:00,71.08,71.28,71.08,71.21,34442.0,66.1651,66.3513,66.1651,66.2861,34442.0
2020-09-16 11:00:00,71.19,71.32,71.14,71.31,32918.0,66.2675,66.3885,66.221,66.3792,32918.0
2020-09-16 11:10:00,71.31,71.61,71.3,71.61,35788.0,66.3792,66.6585,66.3699,66.6585,35788.0
2020-09-16 11:20:00,71.62,71.63,71.52,71.58,30017.0,66.6678,66.6771,66.5747,66.6306,30017.0
2020-09-16 11:30:00,71.59,71.59,71.46,71.49,20139.0,66.6399,66.6399,66.5188,66.5468,20139.0
2020-09-16 11:40:00,71.5,71.53,71.39,71.44,28465.0,66.5561,66.584,66.4537,66.5002,28465.0
2020-09-16 11:50:00,71.44,71.51,71.4,71.41,26226.0,66.5002,66.5654,66.463,66.4723,26226.0
2020-09-16 12:00:00,71.39,71.44,71.33,71.36,18197.0,66.4537,66.5002,66.3978,66.4258,18197.0
2020-09-16 12:10:00,71.37,71.41,71.17,71.19,29807.0,66.4351,66.4723,66.2489,66.2675,29807.0
2020-09-16 12:20:00,71.2,71.27,71.16,71.26,16320.0,66.2768,66.342,66.2396,66.3327,16320.0
2020-09-16 12:30:00,71.25,71.32,71.16,71.32,21129.0,66.3234,66.3885,66.2396,66.3885,21129.0
2020-09-16 12:40:00,71.31,71.33,71.2,71.2,18351.0,66.3792,66.3978,66.2768,66.2768,18351.0
2020-09-16 12:50:00,71.21,71.26,71.14,71.21,24581.0,66.2861,66.3327,66.221,66.2861,24581.0
2020-09-16 13:00:00,71.22,71.23,71.14,71.17,15249.0,66.2954,66.3048,66.221,66.2489,15249.0
2020-09-16 13:10:00,71.16,71.18,71.07,71.17,18086.0,66.2396,66.2582,66.1558,66.2489,18086.0
2020-09-16 13:20:00,71.18,71.19,71.02,71.04,22686.0,66.2582,66.2675,66.1093,66.1279,22686.0
2020-09-16 13:30:00,71.04,71.12,71.02,71.02,33726.0,66.1279,66.2024,66.1093,66.1093,33726.0
2020-09-16 13:40:00,71.03,71.17,71.01,71.15,17993.0,66.1186,66.2489,66.1,66.2303,17993.0
2020-09-16 13:50:00,71.14,71.25,71.13,71.23,22652.0,66.221,66.3234,66.2117,66.3048,22652.0
2020-09-16 14:00:00,71.27,71.38,71.19,71.2,46367.0,66.342,66.4444,66.2675,66.2768,46367.0
2020-09-16 14:10:00,71.21,71.57,71.18,71.52,51170.0,66.2861,66.6212,66.2582,66.5747,51170.0
2020-09-16 14:20:00,71.53,71.59,71.48,71.59,40784.0,66.584,66.6399,66.5375,66.6399,40784.0
2020-09-16 14:30:00,71.6,71.81,71.55,71.79,53859.0,66.6492,66.8446,66.6026,66.826,53859.0
2020-09-16 14:40:00,71.77,71.8,71.53,71.61,70334.0,66.8074,66.8353,66.584,66.6585,70334.0
2020-09-16 14:50:00,71.6,71.6,71.32,71.49,63984.0,66.6492,66.6492,66.3885,66.5468,63984.0
2020-09-16 15:00:00,71.49,71.6,71.16,71.17,50570.0,66.5468,66.6492,66.2396,66.2489,50570.0
2020-09-16 15:10:00,71.18,71.21,70.83,71.05,57141.0,66.2582,66.2861,65.9324,66.1372,57141.0
2020-09-16 15:20:00,71.03,71.05,70.82,70.85,45693.0,66.1186,66.1372,65.9231,65.951,45693.0
2020-09-16 15:30:00,70.84,70.92,70.64,70.79,77269.0,65.9417,66.0162,65.7555,65.8952,77269.0
2020-09-16 15:40:00,70.78,71.06,70.68,70.95,88138.0,65.8859,66.1465,65.7928,66.0441,88138.0
2020-09-16 15:50:00,70.96,71.01,70.53,70.73,223012.0,66.0534,66.1,65.6532,65.8393,223012.0
2020-09-17 09:30:00,68.11,69.78,67.9,69.74,151324.0,63.4005,64.955,63.205,64.9178,151324.0
2020-09-17 09:40:00,69.73,70.06,69.73,69.98,118833.0,64.9085,65.2157,64.9085,65.1412,118833.0
2020-09-17 09:50:00,69.98,70.51,69.93,70.43,64877.0,65.1412,65.6345,65.0946,65.5601,64877.0
2020-09-17 10:00:00,70.48,70.65,70.3,70.43,101569.0,65.6066,65.7649,65.4391,65.5601,101569.0
2020-09-17 10:10:00,70.42,70.69,70.33,70.38,97958.0,65.5508,65.8021,65.467,65.5135,97958.0
2020-09-17 10:20:00,70.38,70.5,69.91,70.03,88525.0,65.5135,65.6252,65.076,65.1877,88525.0
2020-09-17 10:30:00,70.02,70.34,69.97,70.2,84352.0,65.1784,65.4763,65.1319,65.346,84352.0
2020-09-17 10:40:00,70.22,70.53,70.19,70.4,32765.0,65.3646,65.6532,65.3367,65.5321,32765.0
2020-09-17 10:50:00,70.42,70.62,70.4,70.56,31967.0,65.5508,65.7369,65.5321,65.6811,31967.0
2020-09-17 11:00:00,70.58,70.87,70.57,70.76,36876.0,65.6997,65.9696,65.6904,65.8673,36876.0
2020-09-17 11:10:00,70.73,70.77,70.46,70.51,41067.0,65.8393,65.8766,65.588,65.6345,41067.0
2020-09-17 11:20:00,70.51,70.51,70.25,70.31,33324.0,65.6345,65.6345,65.3925,65.4484,33324.0
2020-09-17 11:30:00,70.3,70.4,70.18,70.3,29175.0,65.4391,65.5321,65.3274,65.4391,29175.0
2020-09-17 11:40:00,70.34,70.37,70.01,70.03,36504.0,65.4763,65.5042,65.1691,65.1877,36504.0
2020-09-17 11:50:00,70.05,70.12,69.87,69.93,39672.0,65.2063,65.2715,65.0388,65.0946,39672.0
2020-09-17 12:00:00,69.92,70.04,69.77,69.86,32070.0,65.0853,65.197,64.9457,65.0295,32070.0
2020-09-17 12:10:00,69.87,69.88,69.51,69.69,91750.0,65.0388,65.0481,64.7037,64.8712,91750.0
2020-09-17 12:20:00,69.67,69.81,69.59,69.72,51423.0,64.8526,64.9829,64.7782,64.8992,51423.0
2020-09-17 12:30:00,69.71,69.92,69.67,69.86,44751.0,64.8899,65.0853,64.8526,65.0295,44751.0
2020-09-17 12:40:00,69.83,69.92,69.6,69.61,45075.0,65.0016,65.0853,64.7875,64.7968,45075.0
2020-09-17 12:50:00,69.59,69.93,69.56,69.86,35589.0,64.7782,65.0946,64.7502,65.0295,35589.0
2020-09-17 13:00:00,69.88,69.97,69.82,69.89,19325.0,65.0481,65.1319,64.9922,65.0574,19325.0
2020-09-17 13:10:00,69.9,69.9,69.61,69.63,31240.0,65.0667,65.0667,64.7968,64.8154,31240.0
2020-09-17 13:20:00,69.61,69.83,69.59,69.79,28664.0,64.7968,65.0016,64.7782,64.9643,28664.0
2020-09-17 13:30:00,69.79,70.0,69.76,69.92,24764.0,64.9643,65.1598,64.9364,65.0853,24764.0
2020-09-17 13:40:00,69.93,70.08,69.9,70.05,24436.0,65.0946,65.2343,65.0667,65.2063,24436.0
2020-09-17 13:50:00,70.05,70.08,69.89,69.92,27152.0,65.2063,65.2343,65.0574,65.0853,27152.0
2020-09-17 14:00:00,69.93,70.05,69.93,70.03,25282.0,65.0946,65.2063,65.0946,65.1877,25282.0
2020-09-17 14:10:00,70.03,70.08,69.95,69.95,28125.0,65.1877,65.2343,65.1133,65.1133,28125.0
2020-09-17 14:20:00,69.97,70.0,69.76,69.76,38703.0,65.1319,65.1598,64.9364,64.9364,38703.0
2020-09-17 14:30:00,69.74,69.83,69.59,69.6,42092.0,64.9178,65.0016,64.7782,64.7875,42092.0
2020-09-17 14:40:00,69.61,69.94,69.56,69.89,36688.0,64.7968,65.104,64.7502,65.0574,36688.0
2020-09-17 14:50:00,69.9,69.99,69.81,69.9,42332.0,65.0667,65.1505,64.9829,65.0667,42332.0
2020-09-17 15:00:00,69.92,69.95,69.6,69.76,47975.0,65.0853,65.1133,64.7875,64.9364,47975.0
2020-09-17 15:10:00,69.77,70.06,69.77,69.89,51606.0,64.9457,65.2157,64.9457,65.0574,51606.0
2020-09-17 15:20:00,69.9,69.97,69.66,69.73,46101.0,65.0667,65.1319,64.8433,64.9085,46101.0
2020-09-17 15:30:00,69.73,70.01,69.64,70.01,75007.0,64.9085,65.1691,64.8247,65.1691,75007.0
2020-09-17 15:40:00,70.02,70.12,69.91,70.01,83541.0,65.1784,65.2715,65.076,65.1691,83541.0
2020-09-17 15:50:00,69.99,70.13,69.94,70.12,151405.0,65.1505,65.2808,65.104,65.2715,151405.0
2020-09-18 09:30:00,70.08,70.4,69.73,70.21,747983.0,65.2343,65.5321,64.9085,65.3553,747983.0
2020-09-18 09:40:00,70.25,70.25,69.61,69.72,49801.0,65.3925,65.3925,64.7968,64.8992,49801.0
2020-09-18 09:50:00,69.74,69.79,69.52,69.79,47514.0,64.9178,64.9643,64.713,64.9643,47514.0
2020-09-18 10:00:00,69.78,69.94,69.77,69.91,43508.0,64.955,65.104,64.9457,65.076,43508.0
2020-09-18 10:10:00,69.89,70.07,69.84,69.93,50816.0,65.0574,65.225,65.0109,65.0946,50816.0
2020-09-18 10:20:00,69.93,69.94,69.73,69.8,49719.0,65.0946,65.104,64.9085,64.9736,49719.0
2020-09-18 10:30:00,69.82,69.82,69.53,69.58,46814.0,64.9922,64.9922,64.7223,64.7688,46814.0
2020-09-18 10:40:00,69.58,69.67,69.47,69.52,31915.0,64.7688,64.8526,64.6664,64.713,31915.0
2020-09-18 10:50:00,69.53,69.54,69.24,69.32,40498.0,64.7223,64.7316,64.4524,64.5268,40498.0
2020-09-18 11:00:00,69.33,69.4,69.22,69.37,52348.0,64.5361,64.6013,64.4337,64.5734,52348.0
2020-09-18 11:10:00,69.36,69.36,69.15,69.22,42992.0,64.5641,64.5641,64.3686,64.4337,42992.0
2020-09-18 11:20:00,69.23,69.3,69.12,69.2,62575.0,64.443,64.5082,64.3406,64.4151,62575.0
2020-09-18 11:30:00,69.2,69.2,68.93,68.95,54035.0,64.4151,64.4151,64.1638,64.1824,54035.0
2020-09-18 11:40:00,68.94,69.07,68.79,69.02,61084.0,64.1731,64.2941,64.0335,64.2476,61084.0
2020-09-18 11:50:00,69.04,69.15,68.94,69.11,58564.0,64.2662,64.3686,64.1731,64.3313,58564.0
2020-09-18 12:00:00,69.09,69.18,68.97,69.15,52842.0,64.3127,64.3965,64.201,64.3686,52842.0
2020-09-18 12:10:00,69.15,69.19,68.71,68.78,82802.0,64.3686,64.4058,63.959,64.0242,82802.0
2020-09-18 12:20:00,68.79,68.97,68.77,68.94,63114.0,64.0335,64.201,64.0149,64.1731,63114.0
2020-09-18 12:30:00,68.94,68.99,68.5,68.56,62845.0,64.1731,64.2196,63.7635,63.8194,62845.0
2020-09-18 12:40:00,68.56,68.56,68.38,68.4,50485.0,63.8194,63.8194,63.6518,63.6704,50485.0
2020-09-18 12:50:00,68.38,68.52,68.31,68.47,40060.0,63.6518,63.7821,63.5867,63.7356,40060.0
2020-09-18 13:00:00,68.48,68.54,68.33,68.35,34896.0,63.7449,63.8008,63.6053,63.6239,34896.0
2020-09-18 13:10:00,68.36,68.6,68.36,68.48,32838.0,63.6332,63.8566,63.6332,63.7449,32838.0
2020-09-18 13:20:00,68.48,68.53,68.22,68.22,39464.0,63.7449,63.7914,63.5029,63.5029,39464.0
2020-09-18 13:30:00,68.2,68.4,67.97,68.36,54663.0,63.4843,63.6704,63.2702,63.6332,54663.0
2020-09-18 13:40:00,68.36,68.57,68.31,68.53,40020.0,63.6332,63.8287,63.5867,63.7914,40020.0
2020-09-18 13:50:00,68.54,68.66,68.47,68.65,33556.0,63.8008,63.9125,63.7356,63.9031,33556.0
2020-09-18 14:00:00,68.64,68.77,68.53,68.76,45342.0,63.8938,64.0149,63.7914,64.0055,45342.0
2020-09-18 14:10:00,68.75,68.82,68.69,68.71,87867.0,63.9962,64.0614,63.9404,63.959,87867.0
2020-09-18 14:20:00,68.73,68.83,68.67,68.74,56863.0,63.9776,64.0707,63.9218,63.9869,56863.0
2020-09-18 14:30:00,68.74,68.79,68.7,68.71,38676.0,63.9869,64.0335,63.9497,63.959,38676.0
2020-09-18 14:40:00,68.72,68.8,68.59,68.8,43700.0,63.9683,64.0428,63.8473,64.0428,43700.0
2020-09-18 14:50:00,68.79,68.98,68.74,68.97,42055.0,64.0335,64.2103,63.9869,64.201,42055.0
2020-09-18 15:00:00,68.99,69.18,68.97,69.17,40534.0,64.2196,64.3965,64.201,64.3872,40534.0
2020-09-18 15:10:00,69.18,69.23,69.1,69.2,48694.0,64.3965,64.443,64.322,64.4151,48694.0
2020-09-18 15:20:00,69.2,69.36,69.11,69.36,83229.0,64.4151,64.5641,64.3313,64.5641,83229.0
2020-09-18 15:30:00,69.35,69.45,69.19,69.39,83167.0,64.5547,64.6478,64.4058,64.592,83167.0
2020-09-18 15:40:00,69.41,69.42,69.23,69.31,84392.0,64.6106,64.6199,64.443,64.5175,84392.0
2020-09-18 15:50:00,69.29,69.29,68.68,68.85,429734.0,64.4989,64.4989,63.9311,64.0893,429734.0
2020-09-21 09:30:00,67.87,68.17,67.24,67.39,169780.0,63.1771,63.4563,62.5906,62.7303,169780.0
2020-09-21 09:40:00,67.38,67.52,67.07,67.38,51017.0,62.721,62.8513,62.4324,62.721,51017.0
2020-09-21 09:50:00,67.36,67.49,67.13,67.39,51796.0,62.7023,62.8234,62.4882,62.7303,51796.0
2020-09-21 10:00:00,67.4,67.45,67.22,67.39,54254.0,62.7396,62.7861,62.572,62.7303,54254.0
2020-09-21 10:10:00,67.39,67.54,67.26,67.36,51344.0,62.7303,62.8699,62.6093,62.7023,51344.0
2020-09-21 10:20:00,67.32,67.5,67.32,67.48,53006.0,62.6651,62.8327,62.6651,62.814,53006.0
2020-09-21 10:30:00,67.48,67.49,67.27,67.32,32411.0,62.814,62.8234,62.6186,62.6651,32411.0
2020-09-21 10:40:00,67.32,67.58,67.28,67.58,30068.0,62.6651,62.9071,62.6279,62.9071,30068.0
2020-09-21 10:50:00,67.56,67.68,67.47,67.57,34974.0,62.8885,63.0002,62.8047,62.8978,34974.0
2020-09-21 11:00:00,67.56,67.69,67.52,67.65,30815.0,62.8885,63.0095,62.8513,62.9723,30815.0
2020-09-21 11:10:00,67.66,67.66,67.37,67.37,70276.0,62.9816,62.9816,62.7117,62.7117,70276.0
2020-09-21 11:20:00,67.42,67.42,67.13,67.3,39031.0,62.7582,62.7582,62.4882,62.6465,39031.0
2020-09-21 11:30:00,67.31,67.43,67.14,67.35,31092.0,62.6558,62.7675,62.4976,62.693,31092.0
2020-09-21 11:40:00,67.32,67.55,67.29,67.53,24746.0,62.6651,62.8792,62.6372,62.8606,24746.0
2020-09-21 11:50:00,67.51,67.72,67.51,67.68,13924.0,62.842,63.0375,62.842,63.0002,13924.0
2020-09-21 12:00:00,67.7,67.95,67.66,67.85,28793.0,63.0188,63.2515,62.9816,63.1585,28793.0
2020-09-21 12:10:00,67.85,67.94,67.82,67.92,33626.0,63.1585,63.2422,63.1305,63.2236,33626.0
2020-09-21 12:20:00,67.91,67.94,67.72,67.8,23449.0,63.2143,63.2422,63.0375,63.1119,23449.0
2020-09-21 12:30:00,67.78,67.81,67.61,67.71,18013.0,63.0933,63.1212,62.9351,63.0281,18013.0
2020-09-21 12:40:00,67.71,67.77,67.47,67.56,14967.0,63.0281,63.084,62.8047,62.8885,14967.0
2020-09-21 12:50:00,67.54,67.57,67.39,67.52,16450.0,62.8699,62.8978,62.7303,62.8513,16450.0
2020-09-21 13:00:00,67.54,67.6,67.39,67.56,32801.0,62.8699,62.9258,62.7303,62.8885,32801.0
2020-09-21 13:10:00,67.56,67.75,67.55,67.62,19379.0,62.8885,63.0654,62.8792,62.9444,19379.0
2020-09-21 13:20:00,67.62,67.75,67.61,67.71,14839.0,62.9444,63.0654,62.9351,63.0281,14839.0
2020-09-21 13:30:00,67.7,67.77,67.65,67.76,16648.0,63.0188,63.084,62.9723,63.0747,16648.0
2020-09-21 13:40:00,67.79,67.79,67.56,67.59,24970.0,63.1026,63.1026,62.8885,62.9164,24970.0
2020-09-21 13:50:00,67.61,67.65,67.44,67.52,27268.0,62.9351,62.9723,62.7768,62.8513,27268.0
2020-09-21 14:00:00,67.49,67.56,67.37,67.42,24103.0,62.8234,62.8885,62.7117,62.7582,24103.0
2020-09-21 14:10:00,67.44,67.49,67.27,67.32,18095.0,62.7768,62.8234,62.6186,62.6651,18095.0
2020-09-21 14:20:00,67.31,67.49,67.31,67.45,22908.0,62.6558,62.8234,62.6558,62.7861,22908.0
2020-09-21 14:30:00,67.43,67.43,67.23,67.28,28571.0,62.7675,62.7675,62.5813,62.6279,28571.0
2020-09-21 14:40:00,67.27,67.31,67.11,67.12,30406.0,62.6186,62.6558,62.4696,62.4789,30406.0
2020-09-21 14:50:00,67.12,67.3,67.12,67.24,42381.0,62.4789,62.6465,62.4789,62.5906,42381.0
2020-09-21 15:00:00,67.24,67.46,67.22,67.46,47565.0,62.5906,62.7954,62.572,62.7954,47565.0
2020-09-21 15:10:00,67.46,67.48,67.35,67.36,65845.0,62.7954,62.814,62.693,62.7023,65845.0
2020-09-21 15:20:00,67.36,67.5,67.34,67.41,74569.0,62.7023,62.8327,62.6837,62.7489,74569.0
2020-09-21 15:30:00,67.42,67.56,67.29,67.47,92745.0,62.7582,62.8885,62.6372,62.8047,92745.0
2020-09-21 15:40:00,67.48,67.5,67.34,67.34,88607.0,62.814,62.8327,62.6837,62.6837,88607.0
2020-09-21 15:50:00,67.33,67.54,67.23,67.39,328384.0,62.6744,62.8699,62.5813,62.7303,328384.0
2020-09-22 09:30:00,67.63,67.7,67.27,67.52,102558.0,62.9537,63.0188,62.6186,62.8513,102558.0
2020-09-22 09:40:00,67.51,67.56,67.2,67.24,61004.0,62.842,62.8885,62.5534,62.5906,61004.0
2020-09-22 09:50:00,67.21,67.21,66.94,67.01,39535.0,62.5627,62.5627,62.3114,62.3765,39535.0
2020-09-22 10:00:00,67.01,67.27,66.92,67.27,51956.0,62.3765,62.6186,62.2928,62.6186,51956.0
2020-09-22 10:10:00,67.24,67.27,67.09,67.24,49633.0,62.5906,62.6186,62.451,62.5906,49633.0
2020-09-22 10:20:00,67.23,67.33,67.15,67.33,28508.0,62.5813,62.6744,62.5069,62.6744,28508.0
2020-09-22 10:30:00,67.34,67.37,67.24,67.25,40314.0,62.6837,62.7117,62.5906,62.6,40314.0
2020-09-22 10:40:00,67.27,67.28,67.08,67.08,40632.0,62.6186,62.6279,62.4417,62.4417,40632.0
2020-09-22 10:50:00,67.1,67.13,66.73,66.73,40555.0,62.4603,62.4882,62.1159,62.1159,40555.0
2020-09-22 11:00:00,66.74,66.84,66.71,66.75,38171.0,62.1252,62.2183,62.0973,62.1345,38171.0
2020-09-22 11:10:00,66.77,66.97,66.72,66.95,26091.0,62.1531,62.3393,62.1066,62.3207,26091.0
2020-09-22 11:20:00,66.94,66.97,66.82,66.85,29732.0,62.3114,62.3393,62.1997,62.2276,29732.0
2020-09-22 11:30:00,66.88,66.97,66.73,66.97,46878.0,62.2555,62.3393,62.1159,62.3393,46878.0
2020-09-22 11:40:00,66.97,67.24,66.96,67.24,63389.0,62.3393,62.5906,62.33,62.5906,63389.0
2020-09-22 11:50:00,67.24,67.36,67.2,67.32,35601.0,62.5906,62.7023,62.5534,62.6651,35601.0
2020-09-22 12:00:00,67.31,67.4,67.25,67.26,30878.0,62.6558,62.7396,62.6,62.6093,30878.0
2020-09-22 12:10:00,67.27,67.31,67.17,67.19,30496.0,62.6186,62.6558,62.5255,62.5441,30496.0
2020-09-22 12:20:00,67.18,67.18,67.05,67.12,21028.0,62.5348,62.5348,62.4138,62.4789,21028.0
2020-09-22 12:30:00,67.13,67.36,67.13,67.32,85486.0,62.4882,62.7023,62.4882,62.6651,85486.0
2020-09-22 12:40:00,67.31,67.31,67.07,67.11,26093.0,62.6558,62.6558,62.4324,62.4696,26093.0
2020-09-22 12:50:00,67.1,67.25,67.1,67.17,67135.0,62.4603,62.6,62.4603,62.5255,67135.0
2020-09-22 13:00:00,67.19,67.22,67.15,67.19,12173.0,62.5441,62.572,62.5069,62.5441,12173.0
2020-09-22 13:10:00,67.19,67.26,67.18,67.26,33088.0,62.5441,62.6093,62.5348,62.6093,33088.0
2020-09-22 13:20:00,67.26,67.34,67.24,67.33,22324.0,62.6093,62.6837,62.5906,62.6744,22324.0
2020-09-22 13:30:00,67.32,67.47,67.31,67.42,68438.0,62.6651,62.8047,62.6558,62.7582,68438.0
2020-09-22 13:40:00,67.42,67.65,67.39,67.65,30755.0,62.7582,62.9723,62.7303,62.9723,30755.0
2020-09-22 13:50:00,67.65,67.7,67.57,67.58,35894.0,62.9723,63.0188,62.8978,62.9071,35894.0
2020-09-22 14:00:00,67.6,67.84,67.6,67.74,61230.0,62.9258,63.1492,62.9258,63.0561,61230.0
2020-09-22 14:10:00,67.74,67.74,67.6,67.74,41256.0,63.0561,63.0561,62.9258,63.0561,41256.0
2020-09-22 14:20:00,67.73,67.9,67.66,67.8,164713.0,63.0468,63.205,62.9816,63.1119,164713.0
2020-09-22 14:30:00,67.8,68.05,67.77,68.03,71862.0,63.1119,63.3446,63.084,63.326,71862.0
2020-09-22 14:40:00,68.03,68.04,67.89,67.96,42011.0,63.326,63.3353,63.1957,63.2609,42011.0
2020-09-22 14:50:00,67.96,68.04,67.93,67.97,20161.0,63.2609,63.3353,63.2329,63.2702,20161.0
2020-09-22 15:00:00,67.96,68.04,67.92,68.02,22097.0,63.2609,63.3353,63.2236,63.3167,22097.0
2020-09-22 15:10:00,68.0,68.08,67.94,68.01,53663.0,63.2981,63.3726,63.2422,63.3074,53663.0
2020-09-22 15:20:00,68.0,68.14,67.98,68.13,29382.0,63.2981,63.4284,63.2795,63.4191,29382.0
2020-09-22 15:30:00,68.13,68.31,68.08,68.3,80462.0,63.4191,63.5867,63.3726,63.5773,80462.0
2020-09-22 15:40:00,68.3,68.5,68.3,68.4,73498.0,63.5773,63.7635,63.5773,63.6704,73498.0
2020-09-22 15:50:00,68.41,68.41,68.16,68.24,142129.0,63.6797,63.6797,63.447,63.5215,142129.0
2020-09-23 09:30:00,68.46,69.19,68.32,68.99,157371.0,63.7263,64.4058,63.596,64.2196,157371.0
2020-09-23 09:40:00,68.99,69.18,68.85,68.91,96410.0,64.2196,64.3965,64.0893,64.1452,96410.0
2020-09-23 09:50:00,68.9,68.9,68.64,68.64,45122.0,64.1359,64.1359,63.8938,63.8938,45122.0
2020-09-23 10:00:00,68.62,68.66,68.36,68.4,38960.0,63.8752,63.9125,63.6332,63.6704,38960.0
2020-09-23 10:10:00,68.41,68.42,68.22,68.36,31136.0,63.6797,63.6891,63.5029,63.6332,31136.0
2020-09-23 10:20:00,68.36,68.52,68.25,68.45,28000.0,63.6332,63.7821,63.5308,63.717,28000.0
2020-09-23 10:30:00,68.49,68.53,68.17,68.27,25041.0,63.7542,63.7914,63.4563,63.5494,25041.0
2020-09-23 10:40:00,68.28,68.54,68.27,68.48,28060.0,63.5587,63.8008,63.5494,63.7449,28060.0
2020-09-23 10:50:00,68.53,68.67,68.42,68.5,42652.0,63.7914,63.9218,63.6891,63.7635,42652.0
2020-09-23 11:00:00,68.51,68.67,68.45,68.65,30872.0,63.7728,63.9218,63.717,63.9031,30872.0
2020-09-23 11:10:00,68.66,68.69,68.56,68.61,38508.0,63.9125,63.9404,63.8194,63.8659,38508.0
2020-09-23 11:20:00,68.63,68.69,68.48,68.52,45311.0,63.8845,63.9404,63.7449,63.7821,45311.0
2020-09-23 11:30:00,68.52,68.56,68.43,68.51,40455.0,63.7821,63.8194,63.6984,63.7728,40455.0
2020-09-23 11:40:00,68.52,68.57,68.34,68.37,29855.0,63.7821,63.8287,63.6146,63.6425,29855.0
2020-09-23 11:50:00,68.36,68.39,68.22,68.24,33878.0,63.6332,63.6611,63.5029,63.5215,33878.0
2020-09-23 12:00:00,68.23,68.32,68.18,68.25,43776.0,63.5122,63.596,63.4656,63.5308,43776.0
2020-09-23 12:10:00,68.23,68.33,68.18,68.18,46619.0,63.5122,63.6053,63.4656,63.4656,46619.0
2020-09-23 12:20:00,68.19,68.28,68.08,68.24,37471.0,63.475,63.5587,63.3726,63.5215,37471.0
2020-09-23 12:30:00,68.21,68.33,68.18,68.33,32842.0,63.4936,63.6053,63.4656,63.6053,32842.0
2020-09-23 12:40:00,68.32,68.44,68.31,68.39,33142.0,63.596,63.7077,63.5867,63.6611,33142.0
2020-09-23 12:50:00,68.39,68.4,68.28,68.35,27575.0,63.6611,63.6704,63.5587,63.6239,27575.0
2020-09-23 13:00:00,68.35,68.35,68.16,68.23,24927.0,63.6239,63.6239,63.447,63.5122,24927.0
2020-09-23 13:10:00,68.22,68.26,68.15,68.22,29437.0,63.5029,63.5401,63.4377,63.5029,29437.0
2020-09-23 13:20:00,68.22,68.35,68.05,68.06,39801.0,63.5029,63.6239,63.3446,63.3539,39801.0
2020-09-23 13:30:00,68.06,68.06,67.94,67.94,25481.0,63.3539,63.3539,63.2422,63.2422,25481.0
2020-09-23 13:40:00,67.94,67.96,67.82,67.85,33390.0,63.2422,63.2609,63.1305,63.1585,33390.0
2020-09-23 13:50:00,67.85,67.86,67.68,67.77,24520.0,63.1585,63.1678,63.0002,63.084,24520.0
2020-09-23 14:00:00,67.77,67.77,67.67,67.7,21361.0,63.084,63.084,62.9909,63.0188,21361.0
2020-09-23 14:10:00,67.69,67.73,67.43,67.44,28214.0,63.0095,63.0468,62.7675,62.7768,28214.0
2020-09-23 14:20:00,67.45,67.56,67.34,67.36,32175.0,62.7861,62.8885,62.6837,62.7023,32175.0
2020-09-23 14:30:00,67.37,67.54,67.34,67.47,28988.0,62.7117,62.8699,62.6837,62.8047,28988.0
2020-09-23 14:40:00,67.46,67.47,67.32,67.36,25558.0,62.7954,62.8047,62.6651,62.7023,25558.0
2020-09-23 14:50:00,67.37,67.43,67.11,67.18,48294.0,62.7117,62.7675,62.4696,62.5348,48294.0
2020-09-23 15:00:00,67.21,67.23,66.97,67.12,56967.0,62.5627,62.5813,62.3393,62.4789,56967.0
2020-09-23 15:10:00,67.1,67.34,67.08,67.26,38704.0,62.4603,62.6837,62.4417,62.6093,38704.0
2020-09-23 15:20:00,67.25,67.32,67.06,67.3,60680.0,62.6,62.6651,62.4231,62.6465,60680.0
2020-09-23 15:30:00,67.3,67.35,67.18,67.26,74052.0,62.6465,62.693,62.5348,62.6093,74052.0
2020-09-23 15:40:00,67.26,67.35,66.96,66.99,83924.0,62.6093,62.693,62.33,62.3579,83924.0
2020-09-23 15:50:00,66.98,67.13,66.81,67.09,206690.0,62.3486,62.4882,62.1904,62.451,206690.0
2020-09-24 09:30:00,65.95,66.39,65.58,65.89,169864.0,61.3898,61.7994,61.0454,61.334,169864.0
2020-09-24 09:40:00,65.9,66.24,65.82,66.17,94255.0,61.3433,61.6598,61.2688,61.5946,94255.0
2020-09-24 09:50:00,66.16,66.41,65.96,66.03,61784.0,61.5853,61.818,61.3991,61.4643,61784.0
2020-09-24 10:00:00,66.03,66.59,66.0,66.48,68311.0,61.4643,61.9856,61.4364,61.8832,68311.0
2020-09-24 10:10:00,66.47,66.69,66.34,66.58,35973.0,61.8739,62.0787,61.7529,61.9763,35973.0
2020-09-24 10:20:00,66.56,66.56,66.38,66.43,30207.0,61.9577,61.9577,61.7901,61.8367,30207.0
2020-09-24 10:30:00,66.43,66.43,65.98,65.98,48342.0,61.8367,61.8367,61.4178,61.4178,48342.0
2020-09-24 10:40:00,65.99,66.34,65.99,66.32,32850.0,61.4271,61.7529,61.4271,61.7343,32850.0
2020-09-24 10:50:00,66.32,66.58,66.23,66.5,40893.0,61.7343,61.9763,61.6505,61.9018,40893.0
2020-09-24 11:00:00,66.54,66.55,66.26,66.26,29120.0,61.939,61.9484,61.6784,61.6784,29120.0
2020-09-24 11:10:00,66.29,66.52,66.28,66.47,27175.0,61.7063,61.9204,61.697,61.8739,27175.0
2020-09-24 11:20:00,66.47,66.71,66.44,66.65,27290.0,61.8739,62.0973,61.846,62.0414,27290.0
2020-09-24 11:30:00,66.65,66.72,66.57,66.6,69971.0,62.0414,62.1066,61.967,61.9949,69971.0
2020-09-24 11:40:00,66.6,66.68,66.44,66.44,19812.0,61.9949,62.0694,61.846,61.846,19812.0
2020-09-24 11:50:00,66.43,66.72,66.43,66.69,15975.0,61.8367,62.1066,61.8367,62.0787,15975.0
2020-09-24 12:00:00,66.7,66.95,66.69,66.95,33330.0,62.088,62.3207,62.0787,62.3207,33330.0
2020-09-24 12:10:00,66.96,67.01,66.87,66.93,27848.0,62.33,62.3765,62.2462,62.3021,27848.0
2020-09-24 12:20:00,66.93,67.02,66.88,66.94,33657.0,62.3021,62.3859,62.2555,62.3114,33657.0
2020-09-24 12:30:00,66.93,66.93,66.72,66.73,24789.0,62.3021,62.3021,62.1066,62.1159,24789.0
2020-09-24 12:40:00,66.73,66.97,66.73,66.95,22191.0,62.1159,62.3393,62.1159,62.3207,22191.0
2020-09-24 12:50:00,66.97,67.1,66.88,67.09,29010.0,62.3393,62.4603,62.2555,62.451,29010.0
2020-09-24 13:00:00,67.1,67.23,67.08,67.23,27046.0,62.4603,62.5813,62.4417,62.5813,27046.0
2020-09-24 13:10:00,67.26,67.47,67.24,67.35,22976.0,62.6093,62.8047,62.5906,62.693,22976.0
2020-09-24 13:20:00,67.37,67.53,67.37,67.48,24782.0,62.7117,62.8606,62.7117,62.814,24782.0
2020-09-24 13:30:00,67.5,67.6,67.45,67.52,23610.0,62.8327,62.9258,62.7861,62.8513,23610.0
2020-09-24 13:40:00,67.49,67.58,67.47,67.49,26082.0,62.8234,62.9071,62.8047,62.8234,26082.0
2020-09-24 13:50:00,67.48,67.54,67.39,67.39,19397.0,62.814,62.8699,62.7303,62.7303,19397.0
2020-09-24 14:00:00,67.4,67.44,67.22,67.29,18925.0,62.7396,62.7768,62.572,62.6372,18925.0
2020-09-24 14:10:00,67.31,67.36,67.08,67.08,26551.0,62.6558,62.7023,62.4417,62.4417,26551.0
2020-09-24 14:20:00,67.08,67.21,67.05,67.17,17836.0,62.4417,62.5627,62.4138,62.5255,17836.0
2020-09-24 14:30:00,67.17,67.3,67.16,67.26,32077.0,62.5255,62.6465,62.5162,62.6093,32077.0
2020-09-24 14:40:00,67.29,67.41,67.1,67.1,71708.0,62.6372,62.7489,62.4603,62.4603,71708.0
2020-09-24 14:50:00,67.09,67.13,66.78,66.78,36942.0,62.451,62.4882,62.1625,62.1625,36942.0
2020-09-24 15:00:00,66.8,66.93,66.79,66.87,34358.0,62.1811,62.3021,62.1718,62.2462,34358.0
2020-09-24 15:10:00,66.85,66.95,66.77,66.82,34909.0,62.2276,62.3207,62.1531,62.1997,34909.0
2020-09-24 15:20:00,66.79,66.79,66.57,66.71,35604.0,62.1718,62.1718,61.967,62.0973,35604.0
2020-09-24 15:30:00,66.69,66.86,66.56,66.86,69635.0,62.0787,62.2369,61.9577,62.2369,69635.0
2020-09-24 15:40:00,66.84,67.12,66.82,66.84,78549.0,62.2183,62.4789,62.1997,62.2183,78549.0
2020-09-24 15:50:00,66.84,66.95,66.79,66.9,164856.0,62.2183,62.3207,62.1718,62.2742,164856.0
2020-09-25 09:30:00,66.87,67.08,66.5,66.79,71525.0,62.2462,62.4417,61.9018,62.1718,71525.0
2020-09-25 09:40:00,66.84,67.13,66.8,66.83,44752.0,62.2183,62.4882,62.1811,62.209,44752.0
2020-09-25 09:50:00,66.82,67.15,66.8,67.07,29962.0,62.1997,62.5069,62.1811,62.4324,29962.0
2020-09-25 10:00:00,67.07,67.16,66.9,67.1,26895.0,62.4324,62.5162,62.2742,62.4603,26895.0
2020-09-25 10:10:00,67.1,67.18,66.69,67.17,26599.0,62.4603,62.5348,62.0787,62.5255,26599.0
2020-09-25 10:20:00,67.18,67.34,67.08,67.2,39948.0,62.5348,62.6837,62.4417,62.5534,39948.0
2020-09-25 10:30:00,67.2,67.21,66.92,67.07,116609.0,62.5534,62.5627,62.2928,62.4324,116609.0
2020-09-25 10:40:00,67.07,67.18,66.82,66.96,201519.0,62.4324,62.5348,62.1997,62.33,201519.0
2020-09-25 10:50:00,66.98,67.21,66.92,67.2,72503.0,62.3486,62.5627,62.2928,62.5534,72503.0
2020-09-25 11:00:00,67.2,67.23,66.94,66.97,28027.0,62.5534,62.5813,62.3114,62.3393,28027.0
2020-09-25 11:10:00,66.92,67.11,66.91,67.04,39228.0,62.2928,62.4696,62.2835,62.4045,39228.0
2020-09-25 11:20:00,67.06,67.16,66.94,67.1,33097.0,62.4231,62.5162,62.3114,62.4603,33097.0
2020-09-25 11:30:00,67.12,67.24,67.05,67.06,24553.0,62.4789,62.5906,62.4138,62.4231,24553.0
2020-09-25 11:40:00,67.08,67.13,66.81,66.82,23417.0,62.4417,62.4882,62.1904,62.1997,23417.0
2020-09-25 11:50:00,66.82,66.89,66.79,66.81,20751.0,62.1997,62.2648,62.1718,62.1904,20751.0
2020-09-25 12:00:00,66.82,67.09,66.81,67.07,28040.0,62.1997,62.451,62.1904,62.4324,28040.0
2020-09-25 12:10:00,67.09,67.17,66.98,67.0,29165.0,62.451,62.5255,62.3486,62.3672,29165.0
2020-09-25 12:20:00,67.0,67.01,66.85,66.95,34479.0,62.3672,62.3765,62.2276,62.3207,34479.0
2020-09-25 12:30:00,66.96,67.01,66.9,67.01,20722.0,62.33,62.3765,62.2742,62.3765,20722.0
2020-09-25 12:40:00,67.02,67.19,67.0,67.15,16203.0,62.3859,62.5441,62.3672,62.5069,16203.0
2020-09-25 12:50:00,67.14,67.35,67.1,67.32,16660.0,62.4976,62.693,62.4603,62.6651,16660.0
2020-09-25 13:00:00,67.33,67.4,67.26,67.38,21276.0,62.6744,62.7396,62.6093,62.721,21276.0
2020-09-25 13:10:00,67.39,67.44,67.32,67.35,23442.0,62.7303,62.7768,62.6651,62.693,23442.0
2020-09-25 13:20:00,67.33,67.42,67.32,67.39,18132.0,62.6744,62.7582,62.6651,62.7303,18132.0
2020-09-25 13:30:00,67.42,67.48,67.39,67.41,20076.0,62.7582,62.814,62.7303,62.7489,20076.0
2020-09-25 13:40:00,67.41,67.58,67.41,67.54,26703.0,62.7489,62.9071,62.7489,62.8699,26703.0
2020-09-25 13:50:00,67.54,67.59,67.52,67.54,19257.0,62.8699,62.9164,62.8513,62.8699,19257.0
2020-09-25 14:00:00,67.54,67.66,67.52,67.61,27937.0,62.8699,62.9816,62.8513,62.9351,27937.0
2020-09-25 14:10:00,67.62,67.76,67.52,67.76,26133.0,62.9444,63.0747,62.8513,63.0747,26133.0
2020-09-25 14:20:00,67.75,67.78,67.65,67.75,31710.0,63.0654,63.0933,62.9723,63.0654,31710.0
2020-09-25 14:30:00,67.75,67.81,67.68,67.79,23419.0,63.0654,63.1212,63.0002,63.1026,23419.0
2020-09-25 14:40:00,67.77,67.86,67.75,67.79,25142.0,63.084,63.1678,63.0654,63.1026,25142.0
2020-09-25 14:50:00,67.81,67.99,67.8,67.94,37445.0,63.1212,63.2888,63.1119,63.2422,37445.0
2020-09-25 15:00:00,67.95,68.14,67.93,68.13,36226.0,63.2515,63.4284,63.2329,63.4191,36226.0
2020-09-25 15:10:00,68.11,68.3,68.08,68.25,45124.0,63.4005,63.5773,63.3726,63.5308,45124.0
2020-09-25 15:20:00,68.25,68.32,68.21,68.3,47776.0,63.5308,63.596,63.4936,63.5773,47776.0
2020-09-25 15:30:00,68.29,68.31,68.1,68.13,62519.0,63.568,63.5867,63.3912,63.4191,62519.0
2020-09-25 15:40:00,68.12,68.18,68.04,68.15,104871.0,63.4098,63.4656,63.3353,63.4377,104871.0
2020-09-25 15:50:00,68.15,68.15,68.02,68.09,164374.0,63.4377,63.4377,63.3167,63.3819,164374.0
2020-09-28 09:30:00,68.97,69.65,68.93,69.19,108031.0,64.201,64.834,64.1638,64.4058,108031.0
2020-09-28 09:40:00,69.2,69.4,69.16,69.19,69520.0,64.4151,64.6013,64.3779,64.4058,69520.0
2020-09-28 09:50:00,69.19,69.19,68.77,69.1,101256.0,64.4058,64.4058,64.0149,64.322,101256.0
2020-09-28 10:00:00,69.15,69.25,69.07,69.12,59558.0,64.3686,64.4617,64.2941,64.3406,59558.0
2020-09-28 10:10:00,69.13,69.63,69.13,69.49,43326.0,64.35,64.8154,64.35,64.6851,43326.0
2020-09-28 10:20:00,69.49,69.64,69.49,69.51,61169.0,64.6851,64.8247,64.6851,64.7037,61169.0
2020-09-28 10:30:00,69.52,69.64,69.33,69.33,98633.0,64.713,64.8247,64.5361,64.5361,98633.0
2020-09-28 10:40:00,69.33,69.43,69.08,69.11,56399.0,64.5361,64.6292,64.3034,64.3313,56399.0
2020-09-28 10:50:00,69.13,69.13,68.88,68.92,88635.0,64.35,64.35,64.1172,64.1545,88635.0
2020-09-28 11:00:00,68.94,69.08,68.87,68.89,136793.0,64.1731,64.3034,64.1079,64.1266,136793.0
2020-09-28 11:10:00,68.89,69.32,68.73,69.25,59924.0,64.1266,64.5268,63.9776,64.4617,59924.0
2020-09-28 11:20:00,69.24,69.31,69.14,69.23,31549.0,64.4524,64.5175,64.3593,64.443,31549.0
2020-09-28 11:30:00,69.22,69.43,69.14,69.43,27893.0,64.4337,64.6292,64.3593,64.6292,27893.0
2020-09-28 11:40:00,69.43,69.44,69.32,69.35,39420.0,64.6292,64.6385,64.5268,64.5547,39420.0
2020-09-28 11:50:00,69.35,69.39,69.23,69.28,34202.0,64.5547,64.592,64.443,64.4896,34202.0
2020-09-28 12:00:00,69.28,69.28,69.11,69.18,40659.0,64.4896,64.4896,64.3313,64.3965,40659.0
2020-09-28 12:10:00,69.18,69.19,68.97,68.97,36945.0,64.3965,64.4058,64.201,64.201,36945.0
2020-09-28 12:20:00,68.99,69.08,68.96,69.08,34885.0,64.2196,64.3034,64.1917,64.3034,34885.0
2020-09-28 12:30:00,69.09,69.11,68.97,68.98,28259.0,64.3127,64.3313,64.201,64.2103,28259.0
2020-09-28 12:40:00,69.0,69.09,68.99,69.07,36631.0,64.2289,64.3127,64.2196,64.2941,36631.0
2020-09-28 12:50:00,69.1,69.17,69.09,69.13,41442.0,64.322,64.3872,64.3127,64.35,41442.0
2020-09-28 13:00:00,69.13,69.13,69.0,69.02,32070.0,64.35,64.35,64.2289,64.2476,32070.0
2020-09-28 13:10:00,69.02,69.09,68.95,69.05,29099.0,64.2476,64.3127,64.1824,64.2755,29099.0
2020-09-28 13:20:00,69.04,69.17,69.04,69.13,33600.0,64.2662,64.3872,64.2662,64.35,33600.0
2020-09-28 13:30:00,69.13,69.23,69.1,69.23,103306.0,64.35,64.443,64.322,64.443,103306.0
2020-09-28 13:40:00,69.23,69.31,69.2,69.31,45912.0,64.443,64.5175,64.4151,64.5175,45912.0
2020-09-28 13:50:00,69.33,69.41,69.3,69.39,33182.0,64.5361,64.6106,64.5082,64.592,33182.0
2020-09-28 14:00:00,69.39,69.41,69.21,69.34,85384.0,64.592,64.6106,64.4244,64.5454,85384.0
2020-09-28 14:10:00,69.33,69.45,69.33,69.41,48646.0,64.5361,64.6478,64.5361,64.6106,48646.0
2020-09-28 14:20:00,69.4,69.41,69.24,69.32,46587.0,64.6013,64.6106,64.4524,64.5268,46587.0
2020-09-28 14:30:00,69.31,69.5,69.31,69.5,49925.0,64.5175,64.6944,64.5175,64.6944,49925.0
2020-09-28 14:40:00,69.5,69.53,69.44,69.47,48450.0,64.6944,64.7223,64.6385,64.6664,48450.0
2020-09-28 14:50:00,69.48,69.54,69.41,69.49,47376.0,64.6758,64.7316,64.6106,64.6851,47376.0
2020-09-28 15:00:00,69.48,69.51,69.35,69.36,53714.0,64.6758,64.7037,64.5547,64.5641,53714.0
2020-09-28 15:10:00,69.37,69.52,69.36,69.43,56932.0,64.5734,64.713,64.5641,64.6292,56932.0
2020-09-28 15:20:00,69.44,69.57,69.42,69.56,51447.0,64.6385,64.7595,64.6199,64.7502,51447.0
2020-09-28 15:30:00,69.56,69.56,69.2,69.24,91013.0,64.7502,64.7502,64.4151,64.4524,91013.0
2020-09-28 15:40:00,69.24,69.44,69.22,69.32,109712.0,64.4524,64.6385,64.4337,64.5268,109712.0
2020-09-28 15:50:00,69.31,69.39,69.18,69.31,304304.0,64.5175,64.592,64.3965,64.5175,304304.0
2020-09-29 09:30:00,69.44,70.0,69.24,69.92,123098.0,64.6385,65.1598,64.4524,65.0853,123098.0
2020-09-29 09:40:00,69.91,70.08,69.64,70.04,93155.0,65.076,65.2343,64.8247,65.197,93155.0
2020-09-29 09:50:00,70.05,70.06,69.72,69.79,111829.0,65.2063,65.2157,64.8992,64.9643,111829.0
2020-09-29 10:00:00,69.82,69.87,69.64,69.66,37253.0,64.9922,65.0388,64.8247,64.8433,37253.0
2020-09-29 10:10:00,69.66,69.85,69.63,69.84,29034.0,64.8433,65.0202,64.8154,65.0109,29034.0
2020-09-29 10:20:00,69.85,69.87,69.66,69.66,28719.0,65.0202,65.0388,64.8433,64.8433,28719.0
2020-09-29 10:30:00,69.66,69.67,69.32,69.35,25013.0,64.8433,64.8526,64.5268,64.5547,25013.0
2020-09-29 10:40:00,69.33,69.33,69.0,69.01,43208.0,64.5361,64.5361,64.2289,64.2383,43208.0
2020-09-29 10:50:00,68.99,69.11,68.95,68.97,43169.0,64.2196,64.3313,64.1824,64.201,43169.0
2020-09-29 11:00:00,68.97,69.02,68.84,68.9,39398.0,64.201,64.2476,64.08,64.1359,39398.0
2020-09-29 11:10:00,68.89,69.0,68.85,68.97,32608.0,64.1266,64.2289,64.0893,64.201,32608.0
2020-09-29 11:20:00,68.95,69.01,68.9,69.0,41603.0,64.1824,64.2383,64.1359,64.2289,41603.0
2020-09-29 11:30:00,69.0,69.27,68.99,69.23,66517.0,64.2289,64.4803,64.2196,64.443,66517.0
2020-09-29 11:40:00,69.23,69.23,68.78,68.78,35377.0,64.443,64.443,64.0242,64.0242,35377.0
2020-09-29 11:50:00,68.76,68.79,68.63,68.75,31720.0,64.0055,64.0335,63.8845,63.9962,31720.0
2020-09-29 12:00:00,68.75,68.88,68.73,68.86,30987.0,63.9962,64.1172,63.9776,64.0986,30987.0
2020-09-29 12:10:00,68.85,68.94,68.84,68.91,20139.0,64.0893,64.1731,64.08,64.1452,20139.0
2020-09-29 12:20:00,68.91,68.91,68.8,68.85,35890.0,64.1452,64.1452,64.0428,64.0893,35890.0
2020-09-29 12:30:00,68.85,69.08,68.85,69.06,33167.0,64.0893,64.3034,64.0893,64.2848,33167.0
2020-09-29 12:40:00,69.06,69.12,68.94,69.09,64378.0,64.2848,64.3406,64.1731,64.3127,64378.0
2020-09-29 12:50:00,69.08,69.13,69.06,69.13,19015.0,64.3034,64.35,64.2848,64.35,19015.0
2020-09-29 13:00:00,69.14,69.15,68.86,68.92,31603.0,64.3593,64.3686,64.0986,64.1545,31603.0
2020-09-29 13:10:00,68.94,69.04,68.88,69.04,21811.0,64.1731,64.2662,64.1172,64.2662,21811.0
2020-09-29 13:20:00,69.03,69.07,68.99,69.03,30515.0,64.2569,64.2941,64.2196,64.2569,30515.0
2020-09-29 13:30:00,69.04,69.12,69.02,69.08,19574.0,64.2662,64.3406,64.2476,64.3034,19574.0
2020-09-29 13:40:00,69.09,69.14,69.08,69.1,11271.0,64.3127,64.3593,64.3034,64.322,11271.0
2020-09-29 13:50:00,69.11,69.31,69.11,69.28,32310.0,64.3313,64.5175,64.3313,64.4896,32310.0
2020-09-29 14:00:00,69.29,69.31,69.15,69.16,22947.0,64.4989,64.5175,64.3686,64.3779,22947.0
2020-09-29 14:10:00,69.16,69.27,69.11,69.25,31701.0,64.3779,64.4803,64.3313,64.4617,31701.0
2020-09-29 14:20:00,69.25,69.31,69.18,69.31,31032.0,64.4617,64.5175,64.3965,64.5175,31032.0
2020-09-29 14:30:00,69.3,69.39,69.28,69.34,34696.0,64.5082,64.592,64.4896,64.5454,34696.0
2020-09-29 14:40:00,69.35,69.43,69.33,69.34,27660.0,64.5547,64.6292,64.5361,64.5454,27660.0
2020-09-29 14:50:00,69.34,69.4,69.28,69.31,22042.0,64.5454,64.6013,64.4896,64.5175,22042.0
2020-09-29 15:00:00,69.31,69.36,69.15,69.17,54745.0,64.5175,64.5641,64.3686,64.3872,54745.0
2020-09-29 15:10:00,69.17,69.38,69.11,69.35,55997.0,64.3872,64.5827,64.3313,64.5547,55997.0
2020-09-29 15:20:00,69.37,69.37,69.19,69.25,78630.0,64.5734,64.5734,64.4058,64.4617,78630.0
2020-09-29 15:30:00,69.23,69.23,69.01,69.03,67307.0,64.443,64.443,64.2383,64.2569,67307.0
2020-09-29 15:40:00,69.01,69.08,68.97,69.03,92426.0,64.2383,64.3034,64.201,64.2569,92426.0
2020-09-29 15:50:00,69.03,69.14,68.97,68.98,156334.0,64.2569,64.3593,64.201,64.2103,156334.0
2020-09-30 09:30:00,69.28,69.68,69.0,69.53,65458.0,64.4896,64.8619,64.2289,64.7223,65458.0
2020-09-30 09:40:00,69.48,69.74,69.45,69.69,42065.0,64.6758,64.9178,64.6478,64.8712,42065.0
2020-09-30 09:50:00,69.69,69.83,69.52,69.67,141636.0,64.8712,65.0016,64.713,64.8526,141636.0
2020-09-30 10:00:00,69.69,70.0,69.67,69.89,62059.0,64.8712,65.1598,64.8526,65.0574,62059.0
2020-09-30 10:10:00,69.9,70.01,69.88,69.91,39666.0,65.0667,65.1691,65.0481,65.076,39666.0
2020-09-30 10:20:00,69.89,70.01,69.79,69.8,78829.0,65.0574,65.1691,64.9643,64.9736,78829.0
2020-09-30 10:30:00,69.8,69.91,69.66,69.72,98826.0,64.9736,65.076,64.8433,64.8992,98826.0
2020-09-30 10:40:00,69.73,69.81,69.59,69.67,129338.0,64.9085,64.9829,64.7782,64.8526,129338.0
2020-09-30 10:50:00,69.67,69.67,69.45,69.55,94026.0,64.8526,64.8526,64.6478,64.7409,94026.0
2020-09-30 11:00:00,69.53,69.55,69.43,69.51,39122.0,64.7223,64.7409,64.6292,64.7037,39122.0
2020-09-30 11:10:00,69.53,69.69,69.51,69.62,69435.0,64.7223,64.8712,64.7037,64.8061,69435.0
2020-09-30 11:20:00,69.62,69.77,69.55,69.66,36858.0,64.8061,64.9457,64.7409,64.8433,36858.0
2020-09-30 11:30:00,69.64,69.64,69.5,69.53,38368.0,64.8247,64.8247,64.6944,64.7223,38368.0
2020-09-30 11:40:00,69.53,69.66,69.45,69.66,29016.0,64.7223,64.8433,64.6478,64.8433,29016.0
2020-09-30 11:50:00,69.67,69.72,69.59,69.63,29753.0,64.8526,64.8992,64.7782,64.8154,29753.0
2020-09-30 12:00:00,69.65,69.82,69.64,69.8,17891.0,64.834,64.9922,64.8247,64.9736,17891.0
2020-09-30 12:10:00,69.81,69.87,69.79,69.83,15980.0,64.9829,65.0388,64.9643,65.0016,15980.0
2020-09-30 12:20:00,69.84,69.95,69.83,69.95,20021.0,65.0109,65.1133,65.0016,65.1133,20021.0
2020-09-30 12:30:00,69.95,69.99,69.85,69.88,22922.0,65.1133,65.1505,65.0202,65.0481,22922.0
2020-09-30 12:40:00,69.87,69.87,69.73,69.73,34459.0,65.0388,65.0388,64.9085,64.9085,34459.0
2020-09-30 12:50:00,69.72,69.78,69.64,69.76,33566.0,64.8992,64.955,64.8247,64.9364,33566.0
2020-09-30 13:00:00,69.74,69.74,69.48,69.51,31188.0,64.9178,64.9178,64.6758,64.7037,31188.0
2020-09-30 13:10:00,69.52,69.57,69.47,69.53,17675.0,64.713,64.7595,64.6664,64.7223,17675.0
2020-09-30 13:20:00,69.53,69.55,69.49,69.52,22666.0,64.7223,64.7409,64.6851,64.713,22666.0
2020-09-30 13:30:00,69.53,69.63,69.52,69.59,69051.0,64.7223,64.8154,64.713,64.7782,69051.0
2020-09-30 13:40:00,69.6,69.72,69.58,69.7,24129.0,64.7875,64.8992,64.7688,64.8805,24129.0
2020-09-30 13:50:00,69.71,69.9,69.71,69.89,33519.0,64.8899,65.0667,64.8899,65.0574,33519.0
2020-09-30 14:00:00,69.9,70.06,69.87,70.06,61242.0,65.0667,65.2157,65.0388,65.2157,61242.0
2020-09-30 14:10:00,70.06,70.08,69.96,69.98,26813.0,65.2157,65.2343,65.1226,65.1412,26813.0
2020-09-30 14:20:00,69.99,70.11,69.58,69.79,64522.0,65.1505,65.2622,64.7688,64.9643,64522.0
2020-09-30 14:30:00,69.78,69.81,69.7,69.71,29652.0,64.955,64.9829,64.8805,64.8899,29652.0
2020-09-30 14:40:00,69.72,69.75,69.33,69.36,32209.0,64.8992,64.9271,64.5361,64.5641,32209.0
2020-09-30 14:50:00,69.35,69.66,69.32,69.6,28406.0,64.5547,64.8433,64.5268,64.7875,28406.0
2020-09-30 15:00:00,69.59,69.66,69.44,69.59,79475.0,64.7782,64.8433,64.6385,64.7782,79475.0
2020-09-30 15:10:00,69.58,69.6,69.02,69.05,52772.0,64.7688,64.7875,64.2476,64.2755,52772.0
2020-09-30 15:20:00,69.06,69.09,68.86,69.01,130336.0,64.2848,64.3127,64.0986,64.2383,130336.0
2020-09-30 15:30:00,69.0,69.19,68.92,69.13,81990.0,64.2289,64.4058,64.1545,64.35,81990.0
2020-09-30 15:40:00,69.12,69.4,69.04,69.37,67225.0,64.3406,64.6013,64.2662,64.5734,67225.0
2020-09-30 15:50:00,69.39,69.71,69.35,69.42,299927.0,64.592,64.8899,64.5547,64.6199,299927.0
2020-10-01 09:30:00,70.22,70.6,69.73,70.32,120032.0,65.3646,65.7183,64.9085,65.4577,120032.0
2020-10-01 09:40:00,70.32,70.44,70.13,70.26,74498.0,65.4577,65.5694,65.2808,65.4018,74498.0
2020-10-01 09:50:00,70.26,70.28,69.83,69.89,41529.0,65.4018,65.4204,65.0016,65.0574,41529.0
2020-10-01 10:00:00,69.86,69.91,69.5,69.59,41644.0,65.0295,65.076,64.6944,64.7782,41644.0
2020-10-01 10:10:00,69.61,69.75,69.49,69.57,46837.0,64.7968,64.9271,64.6851,64.7595,46837.0
2020-10-01 10:20:00,69.59,69.71,69.42,69.6,48154.0,64.7782,64.8899,64.6199,64.7875,48154.0
2020-10-01 10:30:00,69.57,69.86,69.5,69.82,41769.0,64.7595,65.0295,64.6944,64.9922,41769.0
2020-10-01 10:40:00,69.8,69.88,69.52,69.55,70802.0,64.9736,65.0481,64.713,64.7409,70802.0
2020-10-01 10:50:00,69.55,69.75,69.54,69.71,69157.0,64.7409,64.9271,64.7316,64.8899,69157.0
2020-10-01 11:00:00,69.72,69.84,69.53,69.55,39471.0,64.8992,65.0109,64.7223,64.7409,39471.0
2020-10-01 11:10:00,69.53,69.7,69.42,69.61,25783.0,64.7223,64.8805,64.6199,64.7968,25783.0
2020-10-01 11:20:00,69.64,69.78,69.64,69.7,25257.0,64.8247,64.955,64.8247,64.8805,25257.0
2020-10-01 11:30:00,69.7,69.83,69.67,69.7,58997.0,64.8805,65.0016,64.8526,64.8805,58997.0
2020-10-01 11:40:00,69.72,69.75,69.42,69.42,118754.0,64.8992,64.9271,64.6199,64.6199,118754.0
2020-10-01 11:50:00,69.41,69.55,69.41,69.47,49672.0,64.6106,64.7409,64.6106,64.6664,49672.0
2020-10-01 12:00:00,69.46,69.46,69.27,69.33,29050.0,64.6571,64.6571,64.4803,64.5361,29050.0
2020-10-01 12:10:00,69.33,69.38,69.2,69.26,35808.0,64.5361,64.5827,64.4151,64.471,35808.0
2020-10-01 12:20:00,69.29,69.62,69.29,69.45,25443.0,64.4989,64.8061,64.4989,64.6478,25443.0
2020-10-01 12:30:00,69.45,69.56,69.42,69.49,30982.0,64.6478,64.7502,64.6199,64.6851,30982.0
2020-10-01 12:40:00,69.49,69.55,69.47,69.5,30436.0,64.6851,64.7409,64.6664,64.6944,30436.0
2020-10-01 12:50:00,69.49,69.53,69.47,69.51,23978.0,64.6851,64.7223,64.6664,64.7037,23978.0
2020-10-01 13:00:00,69.52,69.56,69.47,69.52,76780.0,64.713,64.7502,64.6664,64.713,76780.0
2020-10-01 13:10:00,69.52,69.65,69.36,69.38,64701.0,64.713,64.834,64.5641,64.5827,64701.0
2020-10-01 13:20:00,69.37,69.42,69.29,69.37,18974.0,64.5734,64.6199,64.4989,64.5734,18974.0
2020-10-01 13:30:00,69.39,69.56,69.37,69.5,20268.0,64.592,64.7502,64.5734,64.6944,20268.0
2020-10-01 13:40:00,69.5,69.54,69.41,69.42,14753.0,64.6944,64.7316,64.6106,64.6199,14753.0
2020-10-01 13:50:00,69.41,69.61,69.31,69.36,198397.0,64.6106,64.7968,64.5175,64.5641,198397.0
2020-10-01 14:00:00,69.37,69.52,68.99,69.09,35254.0,64.5734,64.713,64.2196,64.3127,35254.0
2020-10-01 14:10:00,69.11,69.19,69.0,69.08,19841.0,64.3313,64.4058,64.2289,64.3034,19841.0
2020-10-01 14:20:00,69.05,69.18,68.97,69.15,36941.0,64.2755,64.3965,64.201,64.3686,36941.0
2020-10-01 14:30:00,69.12,69.25,69.05,69.09,51815.0,64.3406,64.4617,64.2755,64.3127,51815.0
2020-10-01 14:40:00,69.09,69.28,69.05,69.24,383568.0,64.3127,64.4896,64.2755,64.4524,383568.0
2020-10-01 14:50:00,69.24,69.41,69.24,69.4,26728.0,64.4524,64.6106,64.4524,64.6013,26728.0
2020-10-01 15:00:00,69.41,69.54,69.38,69.42,19568.0,64.6106,64.7316,64.5827,64.6199,19568.0
2020-10-01 15:10:00,69.46,69.49,69.3,69.3,31731.0,64.6571,64.6851,64.5082,64.5082,31731.0
2020-10-01 15:20:00,69.31,69.32,69.19,69.28,32002.0,64.5175,64.5268,64.4058,64.4896,32002.0
2020-10-01 15:30:00,69.27,69.3,69.15,69.25,43346.0,64.4803,64.5082,64.3686,64.4617,43346.0
2020-10-01 15:40:00,69.27,69.3,69.19,69.21,166941.0,64.4803,64.5082,64.4058,64.4244,166941.0
2020-10-01 15:50:00,69.2,69.37,69.19,69.32,150715.0,64.4151,64.5734,64.4058,64.5268,150715.0
2020-10-02 09:30:00,67.92,68.74,67.79,68.09,89863.0,63.2236,63.9869,63.1026,63.3819,89863.0
2020-10-02 09:40:00,68.09,68.36,68.0,68.33,68429.0,63.3819,63.6332,63.2981,63.6053,68429.0
2020-10-02 09:50:00,68.33,68.66,68.11,68.61,49614.0,63.6053,63.9125,63.4005,63.8659,49614.0
2020-10-02 10:00:00,68.58,69.18,68.55,69.18,63045.0,63.838,64.3965,63.8101,64.3965,63045.0
2020-10-02 10:10:00,69.2,69.25,69.05,69.2,29338.0,64.4151,64.4617,64.2755,64.4151,29338.0
2020-10-02 10:20:00,69.22,69.28,68.97,69.26,37388.0,64.4337,64.4896,64.201,64.471,37388.0
2020-10-02 10:30:00,69.21,69.24,69.09,69.13,35349.0,64.4244,64.4524,64.3127,64.35,35349.0
2020-10-02 10:40:00,69.1,69.12,68.92,69.09,20168.0,64.322,64.3406,64.1545,64.3127,20168.0
2020-10-02 10:50:00,69.09,69.15,68.98,69.08,36486.0,64.3127,64.3686,64.2103,64.3034,36486.0
2020-10-02 11:00:00,69.09,69.28,68.97,69.2,25313.0,64.3127,64.4896,64.201,64.4151,25313.0
2020-10-02 11:10:00,69.17,69.28,69.11,69.26,37010.0,64.3872,64.4896,64.3313,64.471,37010.0
2020-10-02 11:20:00,69.22,69.27,69.12,69.23,20477.0,64.4337,64.4803,64.3406,64.443,20477.0
2020-10-02 11:30:00,69.21,69.24,68.93,68.95,20944.0,64.4244,64.4524,64.1638,64.1824,20944.0
2020-10-02 11:40:00,68.93,69.02,68.83,68.96,16905.0,64.1638,64.2476,64.0707,64.1917,16905.0
2020-10-02 11:50:00,68.98,68.99,68.58,68.59,33891.0,64.2103,64.2196,63.838,63.8473,33891.0
2020-10-02 12:00:00,68.59,68.71,68.29,68.66,51741.0,63.8473,63.959,63.568,63.9125,51741.0
2020-10-02 12:10:00,68.69,69.2,68.63,69.13,23881.0,63.9404,64.4151,63.8845,64.35,23881.0
2020-10-02 12:20:00,69.13,69.24,69.09,69.14,33228.0,64.35,64.4524,64.3127,64.3593,33228.0
2020-10-02 12:30:00,69.21,69.28,69.01,69.28,26253.0,64.4244,64.4896,64.2383,64.4896,26253.0
2020-10-02 12:40:00,69.29,69.34,69.19,69.24,18742.0,64.4989,64.5454,64.4058,64.4524,18742.0
2020-10-02 12:50:00,69.25,69.29,69.11,69.18,15291.0,64.4617,64.4989,64.3313,64.3965,15291.0
2020-10-02 13:00:00,69.18,69.29,69.08,69.15,17451.0,64.3965,64.4989,64.3034,64.3686,17451.0
2020-10-02 13:10:00,69.13,69.23,68.93,69.13,70120.0,64.35,64.443,64.1638,64.35,70120.0
2020-10-02 13:20:00,69.12,69.24,69.11,69.17,23362.0,64.3406,64.4524,64.3313,64.3872,23362.0
2020-10-02 13:30:00,69.18,69.19,68.98,69.04,12733.0,64.3965,64.4058,64.2103,64.2662,12733.0
2020-10-02 13:40:00,69.05,69.05,68.74,68.8,22052.0,64.2755,64.2755,63.9869,64.0428,22052.0
2020-10-02 13:50:00,68.82,68.92,68.74,68.92,8217.0,64.0614,64.1545,63.9869,64.1545,8217.0
2020-10-02 14:00:00,68.89,69.23,68.88,69.2,27174.0,64.1266,64.443,64.1172,64.4151,27174.0
2020-10-02 14:10:00,69.2,69.22,69.14,69.17,27227.0,64.4151,64.4337,64.3593,64.3872,27227.0
2020-10-02 14:20:00,69.18,69.24,69.09,69.12,24507.0,64.3965,64.4524,64.3127,64.3406,24507.0
2020-10-02 14:30:00,69.13,69.16,68.94,68.99,29927.0,64.35,64.3779,64.1731,64.2196,29927.0
2020-10-02 14:40:00,69.01,69.18,68.94,69.14,26941.0,64.2383,64.3965,64.1731,64.3593,26941.0
2020-10-02 14:50:00,69.15,69.35,69.05,69.26,52104.0,64.3686,64.5547,64.2755,64.471,52104.0
2020-10-02 15:00:00,69.27,69.27,69.08,69.15,31613.0,64.4803,64.4803,64.3034,64.3686,31613.0
2020-10-02 15:10:00,69.17,69.3,69.0,69.11,62687.0,64.3872,64.5082,64.2289,64.3313,62687.0
2020-10-02 15:20:00,69.11,69.3,69.09,69.22,52179.0,64.3313,64.5082,64.3127,64.4337,52179.0
2020-10-02 15:30:00,69.22,69.32,69.14,69.29,59758.0,64.4337,64.5268,64.3593,64.4989,59758.0
2020-10-02 15:40:00,69.29,69.34,69.17,69.2,70279.0,64.4989,64.5454,64.3872,64.4151,70279.0
2020-10-02 15:50:00,69.21,69.27,68.86,68.86,199898.0,64.4244,64.4803,64.0986,64.0986,199898.0
2020-10-05 09:30:00,69.59,70.59,69.5,70.43,106331.0,64.7782,65.709,64.6944,65.5601,106331.0
2020-10-05 09:40:00,70.46,70.56,70.38,70.56,78372.0,65.588,65.6811,65.5135,65.6811,78372.0
2020-10-05 09:50:00,70.59,70.66,70.44,70.53,48183.0,65.709,65.7742,65.5694,65.6532,48183.0
2020-10-05 10:00:00,70.53,70.69,70.47,70.64,43283.0,65.6532,65.8021,65.5973,65.7555,43283.0
2020-10-05 10:10:00,70.67,70.78,70.55,70.76,50808.0,65.7835,65.8859,65.6718,65.8673,50808.0
2020-10-05 10:20:00,70.78,70.81,70.65,70.67,24987.0,65.8859,65.9138,65.7649,65.7835,24987.0
2020-10-05 10:30:00,70.67,70.71,70.55,70.61,25587.0,65.7835,65.8207,65.6718,65.7276,25587.0
2020-10-05 10:40:00,70.64,70.68,70.55,70.68,24724.0,65.7555,65.7928,65.6718,65.7928,24724.0
2020-10-05 10:50:00,70.68,70.77,70.57,70.58,29053.0,65.7928,65.8766,65.6904,65.6997,29053.0
2020-10-05 11:00:00,70.59,70.99,70.58,70.95,154212.0,65.709,66.0813,65.6997,66.0441,154212.0
2020-10-05 11:10:00,70.95,71.2,70.95,71.17,103804.0,66.0441,66.2768,66.0441,66.2489,103804.0
2020-10-05 11:20:00,71.17,71.26,71.03,71.13,73985.0,66.2489,66.3327,66.1186,66.2117,73985.0
2020-10-05 11:30:00,71.13,71.13,70.87,70.9,121128.0,66.2117,66.2117,65.9696,65.9976,121128.0
2020-10-05 11:40:00,70.89,71.0,70.86,70.89,65917.0,65.9883,66.0907,65.9603,65.9883,65917.0
2020-10-05 11:50:00,70.89,70.91,70.8,70.86,66523.0,65.9883,66.0069,65.9045,65.9603,66523.0
2020-10-05 12:00:00,70.87,70.98,70.8,70.98,30352.0,65.9696,66.072,65.9045,66.072,30352.0
2020-10-05 12:10:00,70.99,71.06,70.99,71.02,26311.0,66.0813,66.1465,66.0813,66.1093,26311.0
2020-10-05 12:20:00,71.02,71.06,70.98,71.06,28676.0,66.1093,66.1465,66.072,66.1465,28676.0
2020-10-05 12:30:00,71.07,71.21,71.07,71.15,22908.0,66.1558,66.2861,66.1558,66.2303,22908.0
2020-10-05 12:40:00,71.16,71.22,71.1,71.1,27095.0,66.2396,66.2954,66.1837,66.1837,27095.0
2020-10-05 12:50:00,71.1,71.12,71.01,71.05,28677.0,66.1837,66.2024,66.1,66.1372,28677.0
2020-10-05 13:00:00,71.05,71.05,70.95,71.04,26527.0,66.1372,66.1372,66.0441,66.1279,26527.0
2020-10-05 13:10:00,71.04,71.15,71.04,71.1,27997.0,66.1279,66.2303,66.1279,66.1837,27997.0
2020-10-05 13:20:00,71.12,71.12,70.99,71.03,37616.0,66.2024,66.2024,66.0813,66.1186,37616.0
2020-10-05 13:30:00,71.04,71.04,70.95,71.02,28802.0,66.1279,66.1279,66.0441,66.1093,28802.0
2020-10-05 13:40:00,71.02,71.03,70.93,70.93,27987.0,66.1093,66.1186,66.0255,66.0255,27987.0
2020-10-05 13:50:00,70.94,70.94,70.81,70.84,21416.0,66.0348,66.0348,65.9138,65.9417,21416.0
2020-10-05 14:00:00,70.83,70.86,70.68,70.73,36667.0,65.9324,65.9603,65.7928,65.8393,36667.0
2020-10-05 14:10:00,70.73,70.88,70.7,70.81,26082.0,65.8393,65.979,65.8114,65.9138,26082.0
2020-10-05 14:20:00,70.82,70.92,70.74,70.78,28290.0,65.9231,66.0162,65.8486,65.8859,28290.0
2020-10-05 14:30:00,70.78,70.94,70.78,70.92,21166.0,65.8859,66.0348,65.8859,66.0162,21166.0
2020-10-05 14:40:00,70.92,70.96,70.88,70.88,26693.0,66.0162,66.0534,65.979,65.979,26693.0
2020-10-05 14:50:00,70.87,71.02,70.85,71.0,40148.0,65.9696,66.1093,65.951,66.0907,40148.0
2020-10-05 15:00:00,70.99,71.02,70.8,70.99,205869.0,66.0813,66.1093,65.9045,66.0813,205869.0
2020-10-05 15:10:00,71.0,71.01,70.82,70.84,79683.0,66.0907,66.1,65.9231,65.9417,79683.0
2020-10-05 15:20:00,70.84,70.92,70.81,70.88,81892.0,65.9417,66.0162,65.9138,65.979,81892.0
2020-10-05 15:30:00,70.86,70.94,70.8,70.92,108561.0,65.9603,66.0348,65.9045,66.0162,108561.0
2020-10-05 15:40:00,70.93,70.95,70.78,70.82,97689.0,66.0255,66.0441,65.8859,65.9231,97689.0
2020-10-05 15:50:00,70.83,70.99,70.72,70.95,222800.0,65.9324,66.0813,65.83,66.0441,222800.0
2020-10-06 09:30:00,70.77,70.93,70.42,70.51,54396.0,65.8766,66.0255,65.5508,65.6345,54396.0
2020-10-06 09:40:00,70.54,70.6,70.41,70.53,47273.0,65.6625,65.7183,65.5415,65.6532,47273.0
2020-10-06 09:50:00,70.53,70.54,70.38,70.49,33656.0,65.6532,65.6625,65.5135,65.6159,33656.0
2020-10-06 10:00:00,70.49,70.54,70.41,70.46,68410.0,65.6159,65.6625,65.5415,65.588,68410.0
2020-10-06 10:10:00,70.46,70.8,70.46,70.8,55590.0,65.588,65.9045,65.588,65.9045,55590.0
2020-10-06 10:20:00,70.83,71.05,70.79,70.97,63778.0,65.9324,66.1372,65.8952,66.0627,63778.0
2020-10-06 10:30:00,70.99,71.13,70.9,71.11,60110.0,66.0813,66.2117,65.9976,66.193,60110.0
2020-10-06 10:40:00,71.11,71.19,70.71,70.88,57077.0,66.193,66.2675,65.8207,65.979,57077.0
2020-10-06 10:50:00,70.86,70.95,70.62,70.66,88480.0,65.9603,66.0441,65.7369,65.7742,88480.0
2020-10-06 11:00:00,70.66,70.86,70.65,70.86,38717.0,65.7742,65.9603,65.7649,65.9603,38717.0
2020-10-06 11:10:00,70.84,71.12,70.83,71.08,60301.0,65.9417,66.2024,65.9324,66.1651,60301.0
2020-10-06 11:20:00,71.07,71.19,70.94,71.03,76478.0,66.1558,66.2675,66.0348,66.1186,76478.0
2020-10-06 11:30:00,71.03,71.03,70.84,71.0,35862.0,66.1186,66.1186,65.9417,66.0907,35862.0
2020-10-06 11:40:00,70.97,70.97,70.76,70.76,44123.0,66.0627,66.0627,65.8673,65.8673,44123.0
2020-10-06 11:50:00,70.76,70.76,70.53,70.56,47048.0,65.8673,65.8673,65.6532,65.6811,47048.0
2020-10-06 12:00:00,70.57,70.65,70.54,70.65,27801.0,65.6904,65.7649,65.6625,65.7649,27801.0
2020-10-06 12:10:00,70.65,70.75,70.65,70.72,5904.0,65.7649,65.8579,65.7649,65.83,5904.0
2020-10-06 12:20:00,70.71,70.85,70.71,70.84,21044.0,65.8207,65.951,65.8207,65.9417,21044.0
2020-10-06 12:30:00,70.84,71.05,70.83,71.05,19276.0,65.9417,66.1372,65.9324,66.1372,19276.0
2020-10-06 12:40:00,71.03,71.2,71.02,71.18,14599.0,66.1186,66.2768,66.1093,66.2582,14599.0
2020-10-06 12:50:00,71.19,71.27,71.15,71.26,36361.0,66.2675,66.342,66.2303,66.3327,36361.0
2020-10-06 13:00:00,71.27,71.3,71.11,71.25,42357.0,66.342,66.3699,66.193,66.3234,42357.0
2020-10-06 13:10:00,71.26,71.32,71.23,71.32,19824.0,66.3327,66.3885,66.3048,66.3885,19824.0
2020-10-06 13:20:00,71.31,71.34,71.25,71.34,58949.0,66.3792,66.4071,66.3234,66.4071,58949.0
2020-10-06 13:30:00,71.32,71.36,71.25,71.28,43282.0,66.3885,66.4258,66.3234,66.3513,43282.0
2020-10-06 13:40:00,71.27,71.34,71.14,71.19,21841.0,66.342,66.4071,66.221,66.2675,21841.0
2020-10-06 13:50:00,71.2,71.26,71.14,71.19,40391.0,66.2768,66.3327,66.221,66.2675,40391.0
2020-10-06 14:00:00,71.21,71.34,71.2,71.28,96993.0,66.2861,66.4071,66.2768,66.3513,96993.0
2020-10-06 14:10:00,71.28,71.38,71.25,71.36,27610.0,66.3513,66.4444,66.3234,66.4258,27610.0
2020-10-06 14:20:00,71.36,71.45,71.35,71.42,33648.0,66.4258,66.5095,66.4165,66.4816,33648.0
2020-10-06 14:30:00,71.43,71.51,71.41,71.45,65487.0,66.4909,66.5654,66.4723,66.5095,65487.0
2020-10-06 14:40:00,71.45,71.6,71.11,71.15,48397.0,66.5095,66.6492,66.193,66.2303,48397.0
2020-10-06 14:50:00,71.11,71.14,70.07,70.35,57804.0,66.193,66.221,65.225,65.4856,57804.0
2020-10-06 15:00:00,70.35,70.36,69.92,70.13,61644.0,65.4856,65.4949,65.0853,65.2808,61644.0
2020-10-06 15:10:00,70.02,70.2,69.93,69.97,48162.0,65.1784,65.346,65.0946,65.1319,48162.0
2020-10-06 15:20:00,69.97,70.21,69.93,70.19,61233.0,65.1319,65.3553,65.0946,65.3367,61233.0
2020-10-06 15:30:00,70.17,70.41,70.14,70.28,62772.0,65.318,65.5415,65.2901,65.4204,62772.0
2020-10-06 15:40:00,70.28,70.3,69.81,69.87,50148.0,65.4204,65.4391,64.9829,65.0388,50148.0
2020-10-06 15:50:00,69.82,69.96,69.69,69.85,201052.0,64.9922,65.1226,64.8712,65.0202,201052.0
2020-10-07 09:30:00,70.61,71.1,70.6,70.62,100037.0,65.7276,66.1837,65.7183,65.7369,100037.0
2020-10-07 09:40:00,70.62,70.93,70.61,70.92,50028.0,65.7369,66.0255,65.7276,66.0162,50028.0
2020-10-07 09:50:00,70.92,71.1,70.76,71.06,59297.0,66.0162,66.1837,65.8673,66.1465,59297.0
2020-10-07 10:00:00,71.09,71.28,71.02,71.27,56095.0,66.1744,66.3513,66.1093,66.342,56095.0
2020-10-07 10:10:00,71.24,71.34,71.04,71.34,48739.0,66.3141,66.4071,66.1279,66.4071,48739.0
2020-10-07 10:20:00,71.32,71.62,71.26,71.58,83197.0,66.3885,66.6678,66.3327,66.6306,83197.0
2020-10-07 10:30:00,71.56,71.67,71.43,71.43,52680.0,66.6119,66.7143,66.4909,66.4909,52680.0
2020-10-07 10:40:00,71.43,71.6,71.4,71.55,40038.0,66.4909,66.6492,66.463,66.6026,40038.0
2020-10-07 10:50:00,71.53,71.68,71.47,71.54,36616.0,66.584,66.7236,66.5282,66.5933,36616.0
2020-10-07 11:00:00,71.59,71.77,71.45,71.77,48167.0,66.6399,66.8074,66.5095,66.8074,48167.0
2020-10-07 11:10:00,71.77,71.77,71.54,71.62,37493.0,66.8074,66.8074,66.5933,66.6678,37493.0
2020-10-07 11:20:00,71.58,71.62,71.48,71.5,26433.0,66.6306,66.6678,66.5375,66.5561,26433.0
2020-10-07 11:30:00,71.5,71.66,71.5,71.66,27264.0,66.5561,66.705,66.5561,66.705,27264.0
2020-10-07 11:40:00,71.66,71.77,71.59,71.61,24229.0,66.705,66.8074,66.6399,66.6585,24229.0
2020-10-07 11:50:00,71.64,71.64,71.42,71.53,76349.0,66.6864,66.6864,66.4816,66.584,76349.0
2020-10-07 12:00:00,71.55,71.66,71.48,71.58,23981.0,66.6026,66.705,66.5375,66.6306,23981.0
2020-10-07 12:10:00,71.6,71.63,71.47,71.51,46384.0,66.6492,66.6771,66.5282,66.5654,46384.0
2020-10-07 12:20:00,71.51,71.58,71.25,71.37,25116.0,66.5654,66.6306,66.3234,66.4351,25116.0
2020-10-07 12:30:00,71.43,71.56,71.39,71.48,31135.0,66.4909,66.6119,66.4537,66.5375,31135.0
2020-10-07 12:40:00,71.48,71.57,71.44,71.57,23433.0,66.5375,66.6212,66.5002,66.6212,23433.0
2020-10-07 12:50:00,71.53,71.68,71.51,71.68,28020.0,66.584,66.7236,66.5654,66.7236,28020.0
2020-10-07 13:00:00,71.7,71.77,71.69,71.75,24939.0,66.7423,66.8074,66.7329,66.7888,24939.0
2020-10-07 13:10:00,71.74,71.77,71.67,71.71,28949.0,66.7795,66.8074,66.7143,66.7516,28949.0
2020-10-07 13:20:00,71.69,71.73,71.62,71.67,23286.0,66.7329,66.7702,66.6678,66.7143,23286.0
2020-10-07 13:30:00,71.67,71.71,71.61,71.65,29295.0,66.7143,66.7516,66.6585,66.6957,29295.0
2020-10-07 13:40:00,71.64,71.86,71.64,71.86,38524.0,66.6864,66.8912,66.6864,66.8912,38524.0
2020-10-07 13:50:00,71.85,71.95,71.83,71.89,31027.0,66.8819,66.975,66.8633,66.9191,31027.0
2020-10-07 14:00:00,71.92,71.99,71.9,71.94,29343.0,66.947,67.0122,66.9284,66.9657,29343.0
2020-10-07 14:10:00,71.95,72.08,71.91,72.06,62316.0,66.975,67.096,66.9377,67.0774,62316.0
2020-10-07 14:20:00,72.06,72.28,72.02,72.26,64344.0,67.0774,67.2821,67.0401,67.2635,64344.0
2020-10-07 14:30:00,72.26,72.37,72.2,72.33,37222.0,67.2635,67.3659,67.2077,67.3287,37222.0
2020-10-07 14:40:00,72.33,72.33,72.18,72.26,47832.0,67.3287,67.3287,67.1891,67.2635,47832.0
2020-10-07 14:50:00,72.26,72.29,72.19,72.25,38293.0,67.2635,67.2915,67.1984,67.2542,38293.0
2020-10-07 15:00:00,72.24,72.32,72.2,72.29,38221.0,67.2449,67.3194,67.2077,67.2915,38221.0
2020-10-07 15:10:00,72.28,72.35,72.26,72.33,53374.0,67.2821,67.3473,67.2635,67.3287,53374.0
2020-10-07 15:20:00,72.33,72.48,72.33,72.43,72952.0,67.3287,67.4683,67.3287,67.4218,72952.0
2020-10-07 15:30:00,72.43,72.44,72.32,72.38,88223.0,67.4218,67.4311,67.3194,67.3752,88223.0
2020-10-07 15:40:00,72.39,72.44,72.37,72.39,97197.0,67.3845,67.4311,67.3659,67.3845,97197.0
2020-10-07 15:50:00,72.39,72.43,72.22,72.24,256249.0,67.3845,67.4218,67.2263,67.2449,256249.0
2020-10-08 09:30:00,72.5,73.43,72.47,73.07,101700.0,67.4869,68.3526,67.459,68.0175,101700.0
2020-10-08 09:40:00,73.08,73.41,73.02,73.03,142318.0,68.0268,68.334,67.971,67.9803,142318.0
2020-10-08 09:50:00,73.01,73.28,72.95,73.26,37309.0,67.9617,68.213,67.9058,68.1944,37309.0
2020-10-08 10:00:00,73.24,73.3,72.8,72.95,32963.0,68.1758,68.2316,67.7662,67.9058,32963.0
2020-10-08 10:10:00,72.95,73.04,72.92,73.01,35672.0,67.9058,67.9896,67.8779,67.9617,35672.0
2020-10-08 10:20:00,73.02,73.18,73.02,73.11,27895.0,67.971,68.1199,67.971,68.0548,27895.0
2020-10-08 10:30:00,73.11,73.45,73.1,73.37,50813.0,68.0548,68.3712,68.0454,68.2968,50813.0
2020-10-08 10:40:00,73.34,73.39,73.19,73.26,33856.0,68.2689,68.3154,68.1292,68.1944,33856.0
2020-10-08 10:50:00,73.28,73.34,72.98,73.0,40298.0,68.213,68.2689,67.9337,67.9524,40298.0
2020-10-08 11:00:00,72.98,73.05,72.93,72.93,35430.0,67.9337,67.9989,67.8872,67.8872,35430.0
2020-10-08 11:10:00,72.93,73.01,72.88,72.91,28185.0,67.8872,67.9617,67.8407,67.8686,28185.0
2020-10-08 11:20:00,72.92,72.95,72.67,72.67,30296.0,67.8779,67.9058,67.6452,67.6452,30296.0
2020-10-08 11:30:00,72.65,72.68,72.37,72.56,29648.0,67.6266,67.6545,67.3659,67.5428,29648.0
2020-10-08 11:40:00,72.57,72.58,72.34,72.38,23540.0,67.5521,67.5614,67.338,67.3752,23540.0
2020-10-08 11:50:00,72.34,72.41,72.23,72.4,22788.0,67.338,67.4032,67.2356,67.3939,22788.0
2020-10-08 12:00:00,72.41,72.78,72.36,72.74,20509.0,67.4032,67.7476,67.3566,67.7103,20509.0
2020-10-08 12:10:00,72.74,72.78,72.64,72.65,21716.0,67.7103,67.7476,67.6173,67.6266,21716.0
2020-10-08 12:20:00,72.68,72.85,72.67,72.84,33462.0,67.6545,67.8127,67.6452,67.8034,33462.0
2020-10-08 12:30:00,72.86,72.87,72.76,72.84,25238.0,67.822,67.8314,67.729,67.8034,25238.0
2020-10-08 12:40:00,72.84,72.85,72.72,72.84,11328.0,67.8034,67.8127,67.6917,67.8034,11328.0
2020-10-08 12:50:00,72.84,72.87,72.75,72.87,12976.0,67.8034,67.8314,67.7197,67.8314,12976.0
2020-10-08 13:00:00,72.84,72.88,72.75,72.8,16869.0,67.8034,67.8407,67.7197,67.7662,16869.0
2020-10-08 13:10:00,72.8,72.81,72.67,72.69,10846.0,67.7662,67.7755,67.6452,67.6638,10846.0
2020-10-08 13:20:00,72.67,72.72,72.62,72.69,9882.0,67.6452,67.6917,67.5986,67.6638,9882.0
2020-10-08 13:30:00,72.69,72.72,72.61,72.67,17152.0,67.6638,67.6917,67.5893,67.6452,17152.0
2020-10-08 13:40:00,72.66,72.7,72.59,72.61,14935.0,67.6359,67.6731,67.5707,67.5893,14935.0
2020-10-08 13:50:00,72.61,72.66,72.56,72.57,16490.0,67.5893,67.6359,67.5428,67.5521,16490.0
2020-10-08 14:00:00,72.55,72.74,72.55,72.73,16493.0,67.5335,67.7103,67.5335,67.701,16493.0
2020-10-08 14:10:00,72.73,72.78,72.69,72.73,27573.0,67.701,67.7476,67.6638,67.701,27573.0
2020-10-08 14:20:00,72.73,72.77,72.71,72.72,22126.0,67.701,67.7383,67.6824,67.6917,22126.0
2020-10-08 14:30:00,72.72,72.73,72.64,72.69,19303.0,67.6917,67.701,67.6173,67.6638,19303.0
2020-10-08 14:40:00,72.69,72.69,72.56,72.6,26991.0,67.6638,67.6638,67.5428,67.58,26991.0
2020-10-08 14:50:00,72.61,72.64,72.55,72.57,23642.0,67.5893,67.6173,67.5335,67.5521,23642.0
2020-10-08 15:00:00,72.58,72.63,72.51,72.59,39352.0,67.5614,67.6079,67.4962,67.5707,39352.0
2020-10-08 15:10:00,72.6,72.66,72.58,72.65,36286.0,67.58,67.6359,67.5614,67.6266,36286.0
2020-10-08 15:20:00,72.64,72.8,72.62,72.79,49159.0,67.6173,67.7662,67.5986,67.7569,49159.0
2020-10-08 15:30:00,72.79,72.86,72.75,72.85,58750.0,67.7569,67.822,67.7197,67.8127,58750.0
2020-10-08 15:40:00,72.85,72.91,72.82,72.88,65920.0,67.8127,67.8686,67.7848,67.8407,65920.0
2020-10-08 15:50:00,72.86,72.97,72.75,72.93,164249.0,67.822,67.9244,67.7197,67.8872,164249.0
2020-10-09 09:30:00,73.56,73.96,73.02,73.89,97352.0,68.4736,68.846,67.971,68.7808,97352.0
2020-10-09 09:40:00,73.91,73.99,73.83,73.92,115610.0,68.7994,68.8739,68.725,68.8088,115610.0
2020-10-09 09:50:00,73.92,74.06,73.54,73.54,123767.0,68.8088,68.9391,68.455,68.455,123767.0
2020-10-09 10:00:00,73.54,73.77,73.51,73.7,33726.0,68.455,68.6691,68.4271,68.604,33726.0
2020-10-09 10:10:00,73.68,73.79,73.65,73.78,77252.0,68.5853,68.6877,68.5574,68.6784,77252.0
2020-10-09 10:20:00,73.78,73.79,73.66,73.66,34451.0,68.6784,68.6877,68.5667,68.5667,34451.0
2020-10-09 10:30:00,73.68,73.69,73.55,73.64,25394.0,68.5853,68.5947,68.4643,68.5481,25394.0
2020-10-09 10:40:00,73.65,73.78,73.61,73.73,33320.0,68.5574,68.6784,68.5202,68.6319,33320.0
2020-10-09 10:50:00,73.73,73.78,73.36,73.4,67620.0,68.6319,68.6784,68.2875,68.3247,67620.0
2020-10-09 11:00:00,73.41,73.53,73.35,73.45,37207.0,68.334,68.4457,68.2782,68.3712,37207.0
2020-10-09 11:10:00,73.46,73.51,73.33,73.43,54112.0,68.3806,68.4271,68.2595,68.3526,54112.0
2020-10-09 11:20:00,73.44,73.48,73.36,73.43,76877.0,68.3619,68.3992,68.2875,68.3526,76877.0
2020-10-09 11:30:00,73.43,73.54,73.41,73.52,70484.0,68.3526,68.455,68.334,68.4364,70484.0
2020-10-09 11:40:00,73.52,73.8,73.51,73.76,83154.0,68.4364,68.697,68.4271,68.6598,83154.0
2020-10-09 11:50:00,73.75,73.98,73.68,73.9,58815.0,68.6505,68.8646,68.5853,68.7901,58815.0
2020-10-09 12:00:00,73.91,73.96,73.71,73.88,54969.0,68.7994,68.846,68.6133,68.7715,54969.0
2020-10-09 12:10:00,73.85,73.88,73.64,73.66,37632.0,68.7436,68.7715,68.5481,68.5667,37632.0
2020-10-09 12:20:00,73.64,73.74,73.53,73.56,57678.0,68.5481,68.6412,68.4457,68.4736,57678.0
2020-10-09 12:30:00,73.56,73.61,73.54,73.57,31766.0,68.4736,68.5202,68.455,68.483,31766.0
2020-10-09 12:40:00,73.56,73.57,73.39,73.4,23003.0,68.4736,68.483,68.3154,68.3247,23003.0
2020-10-09 12:50:00,73.41,73.49,73.41,73.46,23622.0,68.334,68.4085,68.334,68.3806,23622.0
2020-10-09 13:00:00,73.47,73.52,73.34,73.36,23244.0,68.3899,68.4364,68.2689,68.2875,23244.0
2020-10-09 13:10:00,73.36,73.51,73.26,73.39,129591.0,68.2875,68.4271,68.1944,68.3154,129591.0
2020-10-09 13:20:00,73.38,73.46,73.35,73.42,47509.0,68.3061,68.3806,68.2782,68.3433,47509.0
2020-10-09 13:30:00,73.42,73.44,73.3,73.3,24896.0,68.3433,68.3619,68.2316,68.2316,24896.0
2020-10-09 13:40:00,73.31,73.31,73.11,73.13,70212.0,68.2409,68.2409,68.0548,68.0734,70212.0
2020-10-09 13:50:00,73.13,73.18,73.03,73.12,139993.0,68.0734,68.1199,67.9803,68.0641,139993.0
2020-10-09 14:00:00,73.12,73.14,73.0,73.01,45146.0,68.0641,68.0827,67.9524,67.9617,45146.0
2020-10-09 14:10:00,73.0,73.0,72.75,72.78,62937.0,67.9524,67.9524,67.7197,67.7476,62937.0
2020-10-09 14:20:00,72.77,72.92,72.77,72.88,35081.0,67.7383,67.8779,67.7383,67.8407,35081.0
2020-10-09 14:30:00,72.89,73.07,72.87,73.0,57260.0,67.85,68.0175,67.8314,67.9524,57260.0
2020-10-09 14:40:00,73.0,73.12,72.93,73.06,34767.0,67.9524,68.0641,67.8872,68.0082,34767.0
2020-10-09 14:50:00,73.08,73.08,73.02,73.05,30731.0,68.0268,68.0268,67.971,67.9989,30731.0
2020-10-09 15:00:00,73.05,73.11,72.99,73.06,42113.0,67.9989,68.0548,67.9431,68.0082,42113.0
2020-10-09 15:10:00,73.06,73.13,72.99,73.12,41286.0,68.0082,68.0734,67.9431,68.0641,41286.0
2020-10-09 15:20:00,73.1,73.15,73.07,73.08,58481.0,68.0454,68.092,68.0175,68.0268,58481.0
2020-10-09 15:30:00,73.09,73.1,72.84,72.86,131094.0,68.0361,68.0454,67.8034,67.822,131094.0
2020-10-09 15:40:00,72.86,72.98,72.84,72.84,102766.0,67.822,67.9337,67.8034,67.8034,102766.0
2020-10-09 15:50:00,72.87,73.11,72.84,73.07,226605.0,67.8314,68.0548,67.8034,68.0175,226605.0
2020-10-12 09:30:00,74.09,74.1,73.41,73.93,169777.0,68.967,68.9763,68.334,68.8181,169777.0
2020-10-12 09:40:00,73.95,74.06,73.5,73.55,58063.0,68.8367,68.9391,68.4178,68.4643,58063.0
2020-10-12 09:50:00,73.56,73.61,73.48,73.53,69994.0,68.4736,68.5202,68.3992,68.4457,69994.0
2020-10-12 10:00:00,73.5,73.55,73.32,73.32,69873.0,68.4178,68.4643,68.2502,68.2502,69873.0
2020-10-12 10:10:00,73.34,73.63,73.27,73.61,67992.0,68.2689,68.5388,68.2037,68.5202,67992.0
2020-10-12 10:20:00,73.59,73.79,73.55,73.69,47674.0,68.5016,68.6877,68.4643,68.5947,47674.0
2020-10-12 10:30:00,73.68,73.71,73.58,73.63,57612.0,68.5853,68.6133,68.4923,68.5388,57612.0
2020-10-12 10:40:00,73.63,73.7,73.43,73.47,130973.0,68.5388,68.604,68.3526,68.3899,130973.0
2020-10-12 10:50:00,73.47,73.62,73.34,73.46,68521.0,68.3899,68.5295,68.2689,68.3806,68521.0
2020-10-12 11:00:00,73.47,73.75,73.46,73.73,81305.0,68.3899,68.6505,68.3806,68.6319,81305.0
2020-10-12 11:10:00,73.73,73.88,73.66,73.78,59411.0,68.6319,68.7715,68.5667,68.6784,59411.0
2020-10-12 11:20:00,73.78,73.81,73.72,73.72,70499.0,68.6784,68.7064,68.6226,68.6226,70499.0
2020-10-12 11:30:00,73.73,73.79,73.71,73.77,44521.0,68.6319,68.6877,68.6133,68.6691,44521.0
2020-10-12 11:40:00,73.77,74.02,73.75,74.0,86186.0,68.6691,68.9018,68.6505,68.8832,86186.0
2020-10-12 11:50:00,73.98,74.02,73.87,74.01,34608.0,68.8646,68.9018,68.7622,68.8925,34608.0
2020-10-12 12:00:00,74.02,74.05,73.97,74.03,50321.0,68.9018,68.9298,68.8553,68.9111,50321.0
2020-10-12 12:10:00,74.03,74.27,74.02,74.27,137020.0,68.9111,69.1345,68.9018,69.1345,137020.0
2020-10-12 12:20:00,74.27,74.43,74.23,74.42,67674.0,69.1345,69.2835,69.0973,69.2742,67674.0
2020-10-12 12:30:00,74.42,74.48,74.37,74.41,42862.0,69.2742,69.33,69.2276,69.2649,42862.0
2020-10-12 12:40:00,74.42,74.56,74.42,74.56,55762.0,69.2742,69.4045,69.2742,69.4045,55762.0
2020-10-12 12:50:00,74.57,74.58,74.32,74.39,65186.0,69.4138,69.4231,69.1811,69.2463,65186.0
2020-10-12 13:00:00,74.4,74.5,74.37,74.44,130261.0,69.2556,69.3486,69.2276,69.2928,130261.0
2020-10-12 13:10:00,74.42,74.58,74.32,74.58,93297.0,69.2742,69.4231,69.1811,69.4231,93297.0
2020-10-12 13:20:00,74.56,74.81,74.55,74.76,101485.0,69.4045,69.6372,69.3952,69.5907,101485.0
2020-10-12 13:30:00,74.77,74.79,74.66,74.72,117687.0,69.6,69.6186,69.4976,69.5534,117687.0
2020-10-12 13:40:00,74.71,74.77,74.56,74.64,64594.0,69.5441,69.6,69.4045,69.479,64594.0
2020-10-12 13:50:00,74.63,74.68,74.57,74.61,40797.0,69.4697,69.5162,69.4138,69.451,40797.0
2020-10-12 14:00:00,74.61,74.79,74.58,74.66,57630.0,69.451,69.6186,69.4231,69.4976,57630.0
2020-10-12 14:10:00,74.64,74.69,74.57,74.66,51090.0,69.479,69.5255,69.4138,69.4976,51090.0
2020-10-12 14:20:00,74.66,74.81,74.6,74.81,59737.0,69.4976,69.6372,69.4417,69.6372,59737.0
2020-10-12 14:30:00,74.8,74.86,74.72,74.85,41058.0,69.6279,69.6838,69.5534,69.6744,41058.0
2020-10-12 14:40:00,74.85,74.88,74.72,74.84,51538.0,69.6744,69.7024,69.5534,69.6651,51538.0
2020-10-12 14:50:00,74.87,74.9,74.8,74.89,51936.0,69.6931,69.721,69.6279,69.7117,51936.0
2020-10-12 15:00:00,74.89,74.92,74.78,74.78,107190.0,69.7117,69.7396,69.6093,69.6093,107190.0
2020-10-12 15:10:00,74.8,74.83,74.67,74.74,92099.0,69.6279,69.6558,69.5069,69.5721,92099.0
2020-10-12 15:20:00,74.73,74.78,74.68,74.75,120276.0,69.5627,69.6093,69.5162,69.5814,120276.0
2020-10-12 15:30:00,74.75,74.77,74.59,74.63,105448.0,69.5814,69.6,69.4324,69.4697,105448.0
2020-10-12 15:40:00,74.63,74.7,74.55,74.59,249569.0,69.4697,69.5348,69.3952,69.4324,249569.0
2020-10-12 15:50:00,74.58,74.7,74.5,74.66,238978.0,69.4231,69.5348,69.3486,69.4976,238978.0
2020-10-13 09:30:00,74.6,75.32,74.53,74.66,199709.0,69.4417,70.1119,69.3766,69.4976,199709.0
2020-10-13 09:40:00,74.65,74.79,74.44,74.48,167753.0,69.4883,69.6186,69.2928,69.33,167753.0
2020-10-13 09:50:00,74.47,74.57,74.24,74.27,52045.0,69.3207,69.4138,69.1066,69.1345,52045.0
2020-10-13 10:00:00,74.23,74.3,73.99,74.05,64393.0,69.0973,69.1625,68.8739,68.9298,64393.0
2020-10-13 10:10:00,74.05,74.08,73.83,73.95,41194.0,68.9298,68.9577,68.725,68.8367,41194.0
2020-10-13 10:20:00,73.96,74.06,73.88,73.88,41766.0,68.846,68.9391,68.7715,68.7715,41766.0
2020-10-13 10:30:00,73.87,73.89,73.61,73.64,86148.0,68.7622,68.7808,68.5202,68.5481,86148.0
2020-10-13 10:40:00,73.64,73.7,73.43,73.43,59352.0,68.5481,68.604,68.3526,68.3526,59352.0
2020-10-13 10:50:00,73.45,73.64,73.45,73.5,82244.0,68.3712,68.5481,68.3712,68.4178,82244.0
2020-10-13 11:00:00,73.52,73.54,73.34,73.43,83579.0,68.4364,68.455,68.2689,68.3526,83579.0
2020-10-13 11:10:00,73.44,73.48,73.38,73.42,62576.0,68.3619,68.3992,68.3061,68.3433,62576.0
2020-10-13 11:20:00,73.45,73.57,73.39,73.52,70979.0,68.3712,68.483,68.3154,68.4364,70979.0
2020-10-13 11:30:00,73.52,73.77,73.49,73.64,57928.0,68.4364,68.6691,68.4085,68.5481,57928.0
2020-10-13 11:40:00,73.64,73.66,73.4,73.46,42227.0,68.5481,68.5667,68.3247,68.3806,42227.0
2020-10-13 11:50:00,73.45,73.53,73.36,73.36,30055.0,68.3712,68.4457,68.2875,68.2875,30055.0
2020-10-13 12:00:00,73.37,73.56,73.29,73.52,33942.0,68.2968,68.4736,68.2223,68.4364,33942.0
2020-10-13 12:10:00,73.52,73.52,73.3,73.43,80295.0,68.4364,68.4364,68.2316,68.3526,80295.0
2020-10-13 12:20:00,73.41,73.56,73.41,73.51,24609.0,68.334,68.4736,68.334,68.4271,24609.0
2020-10-13 12:30:00,73.51,73.51,73.32,73.36,33517.0,68.4271,68.4271,68.2502,68.2875,33517.0
2020-10-13 12:40:00,73.36,73.53,73.36,73.49,23675.0,68.2875,68.4457,68.2875,68.4085,23675.0
2020-10-13 12:50:00,73.49,73.6,73.49,73.56,17384.0,68.4085,68.5109,68.4085,68.4736,17384.0
2020-10-13 13:00:00,73.57,73.59,73.37,73.37,21394.0,68.483,68.5016,68.2968,68.2968,21394.0
2020-10-13 13:10:00,73.41,73.68,73.41,73.64,23154.0,68.334,68.5853,68.334,68.5481,23154.0
2020-10-13 13:20:00,73.66,73.67,73.51,73.59,28231.0,68.5667,68.576,68.4271,68.5016,28231.0
2020-10-13 13:30:00,73.58,73.71,73.57,73.7,32933.0,68.4923,68.6133,68.483,68.604,32933.0
2020-10-13 13:40:00,73.71,73.78,73.68,73.77,22352.0,68.6133,68.6784,68.5853,68.6691,22352.0
2020-10-13 13:50:00,73.77,73.79,73.54,73.61,25698.0,68.6691,68.6877,68.455,68.5202,25698.0
2020-10-13 14:00:00,73.61,73.67,73.55,73.57,19693.0,68.5202,68.576,68.4643,68.483,19693.0
2020-10-13 14:10:00,73.58,73.7,73.53,73.67,27573.0,68.4923,68.604,68.4457,68.576,27573.0
2020-10-13 14:20:00,73.67,73.67,73.34,73.34,30356.0,68.576,68.576,68.2689,68.2689,30356.0
2020-10-13 14:30:00,73.35,73.44,73.22,73.34,24582.0,68.2782,68.3619,68.1572,68.2689,24582.0
2020-10-13 14:40:00,73.34,73.34,73.08,73.13,51739.0,68.2689,68.2689,68.0268,68.0734,51739.0
2020-10-13 14:50:00,73.12,73.22,73.04,73.16,34978.0,68.0641,68.1572,67.9896,68.1013,34978.0
2020-10-13 15:00:00,73.14,73.26,73.14,73.22,21945.0,68.0827,68.1944,68.0827,68.1572,21945.0
2020-10-13 15:10:00,73.23,73.38,73.22,73.31,41685.0,68.1665,68.3061,68.1572,68.2409,41685.0
2020-10-13 15:20:00,73.3,73.45,73.29,73.42,67336.0,68.2316,68.3712,68.2223,68.3433,67336.0
2020-10-13 15:30:00,73.43,73.51,73.36,73.44,79764.0,68.3526,68.4271,68.2875,68.3619,79764.0
2020-10-13 15:40:00,73.44,73.49,73.34,73.34,91714.0,68.3619,68.4085,68.2689,68.2689,91714.0
2020-10-13 15:50:00,73.34,73.42,73.2,73.22,196522.0,68.2689,68.3433,68.1385,68.1572,196522.0
2020-10-14 09:30:00,73.14,73.88,73.06,73.78,166372.0,68.0827,68.7715,68.0082,68.6784,166372.0
2020-10-14 09:40:00,73.72,74.16,73.71,74.08,99525.0,68.6226,69.0322,68.6133,68.9577,99525.0
2020-10-14 09:50:00,74.08,74.18,73.97,74.11,108423.0,68.9577,69.0508,68.8553,68.9856,108423.0
2020-10-14 10:00:00,74.11,74.4,74.11,74.23,56976.0,68.9856,69.2556,68.9856,69.0973,56976.0
2020-10-14 10:10:00,74.23,74.23,73.82,73.84,242950.0,69.0973,69.0973,68.7157,68.7343,242950.0
2020-10-14 10:20:00,73.84,74.26,73.83,74.0,34239.0,68.7343,69.1252,68.725,68.8832,34239.0
2020-10-14 10:30:00,74.0,74.18,73.97,74.09,91946.0,68.8832,69.0508,68.8553,68.967,91946.0
2020-10-14 10:40:00,74.1,74.15,73.98,73.98,57535.0,68.9763,69.0228,68.8646,68.8646,57535.0
2020-10-14 10:50:00,73.98,74.06,73.93,73.94,37966.0,68.8646,68.9391,68.8181,68.8274,37966.0
2020-10-14 11:00:00,73.95,74.0,73.81,73.98,36723.0,68.8367,68.8832,68.7064,68.8646,36723.0
2020-10-14 11:10:00,73.99,74.04,73.94,73.99,85243.0,68.8739,68.9205,68.8274,68.8739,85243.0
2020-10-14 11:20:00,73.98,74.11,73.88,74.05,32240.0,68.8646,68.9856,68.7715,68.9298,32240.0
2020-10-14 11:30:00,74.05,74.08,73.88,73.91,33025.0,68.9298,68.9577,68.7715,68.7994,33025.0
2020-10-14 11:40:00,73.89,73.95,73.61,73.69,37503.0,68.7808,68.8367,68.5202,68.5947,37503.0
2020-10-14 11:50:00,73.7,73.73,73.5,73.53,23897.0,68.604,68.6319,68.4178,68.4457,23897.0
2020-10-14 12:00:00,73.53,73.73,73.53,73.67,24377.0,68.4457,68.6319,68.4457,68.576,24377.0
2020-10-14 12:10:00,73.64,73.69,73.45,73.48,24363.0,68.5481,68.5947,68.3712,68.3992,24363.0
2020-10-14 12:20:00,73.47,73.69,73.45,73.68,21848.0,68.3899,68.5947,68.3712,68.5853,21848.0
2020-10-14 12:30:00,73.67,73.68,73.45,73.55,24954.0,68.576,68.5853,68.3712,68.4643,24954.0
2020-10-14 12:40:00,73.59,73.79,73.56,73.79,23624.0,68.5016,68.6877,68.4736,68.6877,23624.0
2020-10-14 12:50:00,73.77,73.79,73.64,73.78,50537.0,68.6691,68.6877,68.5481,68.6784,50537.0
2020-10-14 13:00:00,73.77,73.99,73.74,73.95,53044.0,68.6691,68.8739,68.6412,68.8367,53044.0
2020-10-14 13:10:00,73.95,73.97,73.84,73.9,21240.0,68.8367,68.8553,68.7343,68.7901,21240.0
2020-10-14 13:20:00,73.89,73.94,73.8,73.85,20742.0,68.7808,68.8274,68.697,68.7436,20742.0
2020-10-14 13:30:00,73.85,73.88,73.72,73.85,27633.0,68.7436,68.7715,68.6226,68.7436,27633.0
2020-10-14 13:40:00,73.86,74.02,73.86,74.02,47468.0,68.7529,68.9018,68.7529,68.9018,47468.0
2020-10-14 13:50:00,74.01,74.06,73.96,74.0,34413.0,68.8925,68.9391,68.846,68.8832,34413.0
2020-10-14 14:00:00,74.0,74.07,73.97,74.01,73146.0,68.8832,68.9484,68.8553,68.8925,73146.0
2020-10-14 14:10:00,74.01,74.05,73.96,74.01,36552.0,68.8925,68.9298,68.846,68.8925,36552.0
2020-10-14 14:20:00,74.0,74.04,73.87,73.95,24380.0,68.8832,68.9205,68.7622,68.8367,24380.0
2020-10-14 14:30:00,73.95,73.97,73.72,73.78,28554.0,68.8367,68.8553,68.6226,68.6784,28554.0
2020-10-14 14:40:00,73.79,73.91,73.76,73.89,27358.0,68.6877,68.7994,68.6598,68.7808,27358.0
2020-10-14 14:50:00,73.87,73.96,73.83,73.93,29003.0,68.7622,68.846,68.725,68.8181,29003.0
2020-10-14 15:00:00,73.94,74.21,73.9,74.05,67263.0,68.8274,69.0787,68.7901,68.9298,67263.0
2020-10-14 15:10:00,74.04,74.22,74.02,74.22,50383.0,68.9205,69.088,68.9018,69.088,50383.0
2020-10-14 15:20:00,74.2,74.25,74.16,74.2,68110.0,69.0694,69.1159,69.0322,69.0694,68110.0
2020-10-14 15:30:00,74.2,74.4,74.2,74.28,88160.0,69.0694,69.2556,69.0694,69.1439,88160.0
2020-10-14 15:40:00,74.29,74.36,74.06,74.12,84869.0,69.1532,69.2183,68.9391,68.9949,84869.0
2020-10-14 15:50:00,74.11,74.17,73.87,73.92,156564.0,68.9856,69.0415,68.7622,68.8088,156564.0
2020-10-15 09:30:00,73.25,73.25,72.8,73.12,130783.0,68.1851,68.1851,67.7662,68.0641,130783.0
2020-10-15 09:40:00,73.12,73.44,73.11,73.38,68267.0,68.0641,68.3619,68.0548,68.3061,68267.0
2020-10-15 09:50:00,73.37,73.43,73.17,73.36,59787.0,68.2968,68.3526,68.1106,68.2875,59787.0
2020-10-15 10:00:00,73.35,73.38,72.76,72.78,76442.0,68.2782,68.3061,67.729,67.7476,76442.0
2020-10-15 10:10:00,72.78,72.96,72.76,72.92,52566.0,67.7476,67.9151,67.729,67.8779,52566.0
2020-10-15 10:20:00,72.91,73.1,72.81,72.92,31823.0,67.8686,68.0454,67.7755,67.8779,31823.0
2020-10-15 10:30:00,72.9,72.97,72.78,72.95,25079.0,67.8593,67.9244,67.7476,67.9058,25079.0
2020-10-15 10:40:00,72.93,73.0,72.84,72.97,26148.0,67.8872,67.9524,67.8034,67.9244,26148.0
2020-10-15 10:50:00,72.98,73.17,72.94,73.14,30501.0,67.9337,68.1106,67.8965,68.0827,30501.0
2020-10-15 11:00:00,73.13,73.37,72.98,73.32,30131.0,68.0734,68.2968,67.9337,68.2502,30131.0
2020-10-15 11:10:00,73.32,73.53,73.3,73.5,39377.0,68.2502,68.4457,68.2316,68.4178,39377.0
2020-10-15 11:20:00,73.48,73.5,73.32,73.34,24569.0,68.3992,68.4178,68.2502,68.2689,24569.0
2020-10-15 11:30:00,73.35,73.41,73.31,73.41,22937.0,68.2782,68.334,68.2409,68.334,22937.0
2020-10-15 11:40:00,73.39,73.47,73.3,73.32,27490.0,68.3154,68.3899,68.2316,68.2502,27490.0
2020-10-15 11:50:00,73.32,73.44,73.23,73.24,41828.0,68.2502,68.3619,68.1665,68.1758,41828.0
2020-10-15 12:00:00,73.24,73.31,73.12,73.14,25093.0,68.1758,68.2409,68.0641,68.0827,25093.0
2020-10-15 12:10:00,73.14,73.18,73.08,73.17,22773.0,68.0827,68.1199,68.0268,68.1106,22773.0
2020-10-15 12:20:00,73.17,73.35,73.13,73.35,51474.0,68.1106,68.2782,68.0734,68.2782,51474.0
2020-10-15 12:30:00,73.35,73.4,73.27,73.36,16413.0,68.2782,68.3247,68.2037,68.2875,16413.0
2020-10-15 12:40:00,73.34,73.43,73.17,73.25,17657.0,68.2689,68.3526,68.1106,68.1851,17657.0
2020-10-15 12:50:00,73.23,73.42,73.18,73.42,23367.0,68.1665,68.3433,68.1199,68.3433,23367.0
2020-10-15 13:00:00,73.43,73.46,73.37,73.42,19192.0,68.3526,68.3806,68.2968,68.3433,19192.0
2020-10-15 13:10:00,73.42,73.57,73.42,73.52,21194.0,68.3433,68.483,68.3433,68.4364,21194.0
2020-10-15 13:20:00,73.49,73.59,73.45,73.48,19413.0,68.4085,68.5016,68.3712,68.3992,19413.0
2020-10-15 13:30:00,73.49,73.55,73.44,73.46,25927.0,68.4085,68.4643,68.3619,68.3806,25927.0
2020-10-15 13:40:00,73.47,73.59,73.43,73.43,20190.0,68.3899,68.5016,68.3526,68.3526,20190.0
2020-10-15 13:50:00,73.42,73.45,73.39,73.44,27585.0,68.3433,68.3712,68.3154,68.3619,27585.0
2020-10-15 14:00:00,73.45,73.56,73.45,73.56,21641.0,68.3712,68.4736,68.3712,68.4736,21641.0
2020-10-15 14:10:00,73.55,73.69,73.52,73.67,20599.0,68.4643,68.5947,68.4364,68.576,20599.0
2020-10-15 14:20:00,73.67,73.72,73.64,73.7,28380.0,68.576,68.6226,68.5481,68.604,28380.0
2020-10-15 14:30:00,73.7,73.74,73.62,73.66,22809.0,68.604,68.6412,68.5295,68.5667,22809.0
2020-10-15 14:40:00,73.67,73.67,73.52,73.59,32004.0,68.576,68.576,68.4364,68.5016,32004.0
2020-10-15 14:50:00,73.6,73.62,73.44,73.52,62206.0,68.5109,68.5295,68.3619,68.4364,62206.0
2020-10-15 15:00:00,73.51,73.59,73.49,73.53,34929.0,68.4271,68.5016,68.4085,68.4457,34929.0
2020-10-15 15:10:00,73.52,73.62,73.44,73.61,35270.0,68.4364,68.5295,68.3619,68.5202,35270.0
2020-10-15 15:20:00,73.6,73.68,73.58,73.61,55028.0,68.5109,68.5853,68.4923,68.5202,55028.0
2020-10-15 15:30:00,73.61,73.73,73.51,73.68,76304.0,68.5202,68.6319,68.4271,68.5853,76304.0
2020-10-15 15:40:00,73.7,73.89,73.68,73.69,62769.0,68.604,68.7808,68.5853,68.5947,62769.0
2020-10-15 15:50:00,73.7,73.81,73.61,73.71,199999.0,68.604,68.7064,68.5202,68.6133,199999.0
2020-10-16 09:30:00,74.25,74.49,73.66,74.33,210522.0,69.1159,69.3393,68.5667,69.1904,210522.0
2020-10-16 09:40:00,74.37,74.63,74.16,74.32,48445.0,69.2276,69.4697,69.0322,69.1811,48445.0
2020-10-16 09:50:00,74.33,74.37,74.14,74.27,50713.0,69.1904,69.2276,69.0135,69.1345,50713.0
2020-10-16 10:00:00,74.27,74.28,73.9,73.94,50012.0,69.1345,69.1439,68.7901,68.8274,50012.0
2020-10-16 10:10:00,73.95,74.1,73.87,74.07,37073.0,68.8367,68.9763,68.7622,68.9484,37073.0
2020-10-16 10:20:00,74.08,74.19,74.06,74.11,37349.0,68.9577,69.0601,68.9391,68.9856,37349.0
2020-10-16 10:30:00,74.09,74.19,74.07,74.15,26123.0,68.967,69.0601,68.9484,69.0228,26123.0
2020-10-16 10:40:00,74.16,74.18,74.01,74.01,32404.0,69.0322,69.0508,68.8925,68.8925,32404.0
2020-10-16 10:50:00,74.05,74.07,73.89,73.89,36679.0,68.9298,68.9484,68.7808,68.7808,36679.0
2020-10-16 11:00:00,73.9,73.91,73.76,73.79,21255.0,68.7901,68.7994,68.6598,68.6877,21255.0
2020-10-16 11:10:00,73.77,73.85,73.66,73.69,35810.0,68.6691,68.7436,68.5667,68.5947,35810.0
2020-10-16 11:20:00,73.68,73.79,73.62,73.78,19173.0,68.5853,68.6877,68.5295,68.6784,19173.0
2020-10-16 11:30:00,73.75,73.87,73.67,73.82,21975.0,68.6505,68.7622,68.576,68.7157,21975.0
2020-10-16 11:40:00,73.79,73.95,73.79,73.91,21236.0,68.6877,68.8367,68.6877,68.7994,21236.0
2020-10-16 11:50:00,73.91,73.93,73.84,73.85,18215.0,68.7994,68.8181,68.7343,68.7436,18215.0
2020-10-16 12:00:00,73.85,73.85,73.65,73.72,14540.0,68.7436,68.7436,68.5574,68.6226,14540.0
2020-10-16 12:10:00,73.71,73.79,73.66,73.78,15655.0,68.6133,68.6877,68.5667,68.6784,15655.0
2020-10-16 12:20:00,73.78,73.84,73.73,73.83,13343.0,68.6784,68.7343,68.6319,68.725,13343.0
2020-10-16 12:30:00,73.82,73.82,73.7,73.71,20097.0,68.7157,68.7157,68.604,68.6133,20097.0
2020-10-16 12:40:00,73.71,73.72,73.57,73.71,18574.0,68.6133,68.6226,68.483,68.6133,18574.0
2020-10-16 12:50:00,73.72,73.79,73.65,73.76,16398.0,68.6226,68.6877,68.5574,68.6598,16398.0
2020-10-16 13:00:00,73.77,73.79,73.7,73.73,14499.0,68.6691,68.6877,68.604,68.6319,14499.0
2020-10-16 13:10:00,73.72,73.82,73.67,73.79,18540.0,68.6226,68.7157,68.576,68.6877,18540.0
2020-10-16 13:20:00,73.78,73.8,73.75,73.78,21051.0,68.6784,68.697,68.6505,68.6784,21051.0
2020-10-16 13:30:00,73.79,73.81,73.73,73.76,13197.0,68.6877,68.7064,68.6319,68.6598,13197.0
2020-10-16 13:40:00,73.77,73.85,73.77,73.81,17649.0,68.6691,68.7436,68.6691,68.7064,17649.0
2020-10-16 13:50:00,73.8,73.83,73.73,73.73,20233.0,68.697,68.725,68.6319,68.6319,20233.0
2020-10-16 14:00:00,73.73,73.83,73.64,73.79,22532.0,68.6319,68.725,68.5481,68.6877,22532.0
2020-10-16 14:10:00,73.78,73.85,73.78,73.81,22473.0,68.6784,68.7436,68.6784,68.7064,22473.0
2020-10-16 14:20:00,73.8,73.87,73.8,73.86,18111.0,68.697,68.7622,68.697,68.7529,18111.0
2020-10-16 14:30:00,73.86,73.98,73.84,73.95,20546.0,68.7529,68.8646,68.7343,68.8367,20546.0
2020-10-16 14:40:00,73.94,73.99,73.9,73.97,38660.0,68.8274,68.8739,68.7901,68.8553,38660.0
2020-10-16 14:50:00,73.96,74.07,73.95,74.05,59714.0,68.846,68.9484,68.8367,68.9298,59714.0
2020-10-16 15:00:00,74.06,74.11,73.91,73.91,34163.0,68.9391,68.9856,68.7994,68.7994,34163.0
2020-10-16 15:10:00,73.92,73.93,73.8,73.83,26994.0,68.8088,68.8181,68.697,68.725,26994.0
2020-10-16 15:20:00,73.83,73.85,73.77,73.77,28691.0,68.725,68.7436,68.6691,68.6691,28691.0
2020-10-16 15:30:00,73.77,73.79,73.57,73.57,54055.0,68.6691,68.6877,68.483,68.483,54055.0
2020-10-16 15:40:00,73.58,73.58,73.48,73.48,62161.0,68.4923,68.4923,68.3992,68.3992,62161.0
2020-10-16 15:50:00,73.47,73.59,73.31,73.38,222644.0,68.3899,68.5016,68.2409,68.3061,222644.0
2020-10-19 09:30:00,73.19,73.69,73.19,73.51,88951.0,68.1292,68.5947,68.1292,68.4271,88951.0
2020-10-19 09:40:00,73.51,73.64,73.34,73.62,41168.0,68.4271,68.5481,68.2689,68.5295,41168.0
2020-10-19 09:50:00,73.64,73.75,73.48,73.48,28891.0,68.5481,68.6505,68.3992,68.3992,28891.0
2020-10-19 10:00:00,73.48,73.58,73.32,73.38,27607.0,68.3992,68.4923,68.2502,68.3061,27607.0
2020-10-19 10:10:00,73.37,73.47,73.22,73.41,26988.0,68.2968,68.3899,68.1572,68.334,26988.0
2020-10-19 10:20:00,73.4,73.59,73.38,73.56,16707.0,68.3247,68.5016,68.3061,68.4736,16707.0
2020-10-19 10:30:00,73.59,73.59,73.25,73.33,26482.0,68.5016,68.5016,68.1851,68.2595,26482.0
2020-10-19 10:40:00,73.34,73.44,73.23,73.4,41415.0,68.2689,68.3619,68.1665,68.3247,41415.0
2020-10-19 10:50:00,73.39,73.52,73.35,73.4,29006.0,68.3154,68.4364,68.2782,68.3247,29006.0
2020-10-19 11:00:00,73.39,73.48,73.32,73.32,22565.0,68.3154,68.3992,68.2502,68.2502,22565.0
2020-10-19 11:10:00,73.32,73.4,73.17,73.32,16635.0,68.2502,68.3247,68.1106,68.2502,16635.0
2020-10-19 11:20:00,73.31,73.33,72.96,73.15,17692.0,68.2409,68.2595,67.9151,68.092,17692.0
2020-10-19 11:30:00,73.15,73.23,73.05,73.22,21527.0,68.092,68.1665,67.9989,68.1572,21527.0
2020-10-19 11:40:00,73.19,73.25,73.08,73.11,16639.0,68.1292,68.1851,68.0268,68.0548,16639.0
2020-10-19 11:50:00,73.11,73.14,73.01,73.08,15583.0,68.0548,68.0827,67.9617,68.0268,15583.0
2020-10-19 12:00:00,73.08,73.19,73.01,73.12,14069.0,68.0268,68.1292,67.9617,68.0641,14069.0
2020-10-19 12:10:00,73.13,73.13,72.95,73.08,18926.0,68.0734,68.0734,67.9058,68.0268,18926.0
2020-10-19 12:20:00,73.07,73.08,72.92,73.0,17443.0,68.0175,68.0268,67.8779,67.9524,17443.0
2020-10-19 12:30:00,72.98,73.05,72.95,72.96,14388.0,67.9337,67.9989,67.9058,67.9151,14388.0
2020-10-19 12:40:00,72.98,73.14,72.97,73.09,14243.0,67.9337,68.0827,67.9244,68.0361,14243.0
2020-10-19 12:50:00,73.09,73.1,73.0,73.06,12201.0,68.0361,68.0454,67.9524,68.0082,12201.0
2020-10-19 13:00:00,73.06,73.07,72.94,73.03,12148.0,68.0082,68.0175,67.8965,67.9803,12148.0
2020-10-19 13:10:00,73.0,73.09,72.98,73.05,16382.0,67.9524,68.0361,67.9337,67.9989,16382.0
2020-10-19 13:20:00,73.05,73.12,72.96,72.98,12768.0,67.9989,68.0641,67.9151,67.9337,12768.0
2020-10-19 13:30:00,72.98,73.0,72.88,72.91,20591.0,67.9337,67.9524,67.8407,67.8686,20591.0
2020-10-19 13:40:00,72.92,72.95,72.75,72.86,18405.0,67.8779,67.9058,67.7197,67.822,18405.0
2020-10-19 13:50:00,72.85,72.88,72.74,72.83,17183.0,67.8127,67.8407,67.7103,67.7941,17183.0
2020-10-19 14:00:00,72.84,72.84,72.69,72.72,19124.0,67.8034,67.8034,67.6638,67.6917,19124.0
2020-10-19 14:10:00,72.73,72.83,72.69,72.75,48914.0,67.701,67.7941,67.6638,67.7197,48914.0
2020-10-19 14:20:00,72.75,72.88,72.75,72.88,24213.0,67.7197,67.8407,67.7197,67.8407,24213.0
2020-10-19 14:30:00,72.85,72.85,72.45,72.48,56909.0,67.8127,67.8127,67.4404,67.4683,56909.0
2020-10-19 14:40:00,72.48,72.52,72.33,72.33,21307.0,67.4683,67.5056,67.3287,67.3287,21307.0
2020-10-19 14:50:00,72.33,72.52,72.25,72.31,31615.0,67.3287,67.5056,67.2542,67.3101,31615.0
2020-10-19 15:00:00,72.29,72.33,72.07,72.19,71204.0,67.2915,67.3287,67.0867,67.1984,71204.0
2020-10-19 15:10:00,72.19,72.3,72.09,72.14,44277.0,67.1984,67.3008,67.1053,67.1518,44277.0
2020-10-19 15:20:00,72.13,72.2,72.03,72.2,55765.0,67.1425,67.2077,67.0494,67.2077,55765.0
2020-10-19 15:30:00,72.2,72.35,72.18,72.33,70412.0,67.2077,67.3473,67.1891,67.3287,70412.0
2020-10-19 15:40:00,72.32,72.34,72.16,72.21,98440.0,67.3194,67.338,67.1704,67.217,98440.0
2020-10-19 15:50:00,72.21,72.22,71.96,72.21,204649.0,67.217,67.2263,66.9843,67.217,204649.0
2020-10-20 09:30:00,73.05,73.86,72.29,72.89,71306.0,67.9989,68.7529,67.2915,67.85,71306.0
2020-10-20 09:40:00,72.93,73.29,72.86,73.19,46238.0,67.8872,68.2223,67.822,68.1292,46238.0
2020-10-20 09:50:00,73.21,73.57,73.12,73.54,41484.0,68.1478,68.483,68.0641,68.455,41484.0
2020-10-20 10:00:00,73.57,73.59,73.36,73.36,48487.0,68.483,68.5016,68.2875,68.2875,48487.0
2020-10-20 10:10:00,73.36,73.54,73.35,73.48,47100.0,68.2875,68.455,68.2782,68.3992,47100.0
2020-10-20 10:20:00,73.5,73.59,73.32,73.4,46688.0,68.4178,68.5016,68.2502,68.3247,46688.0
2020-10-20 10:30:00,73.41,73.51,73.37,73.49,33140.0,68.334,68.4271,68.2968,68.4085,33140.0
2020-10-20 10:40:00,73.51,73.56,73.37,73.42,28488.0,68.4271,68.4736,68.2968,68.3433,28488.0
2020-10-20 10:50:00,73.45,73.52,73.22,73.25,28543.0,68.3712,68.4364,68.1572,68.1851,28543.0
2020-10-20 11:00:00,73.27,73.28,73.05,73.25,21814.0,68.2037,68.213,67.9989,68.1851,21814.0
2020-10-20 11:10:00,73.25,73.52,73.24,73.4,32858.0,68.1851,68.4364,68.1758,68.3247,32858.0
2020-10-20 11:20:00,73.4,73.59,73.35,73.51,26619.0,68.3247,68.5016,68.2782,68.4271,26619.0
2020-10-20 11:30:00,73.54,73.64,73.48,73.6,19778.0,68.455,68.5481,68.3992,68.5109,19778.0
2020-10-20 11:40:00,73.62,73.68,73.51,73.61,22091.0,68.5295,68.5853,68.4271,68.5202,22091.0
2020-10-20 11:50:00,73.63,73.67,73.58,73.67,21128.0,68.5388,68.576,68.4923,68.576,21128.0
2020-10-20 12:00:00,73.66,73.72,73.59,73.6,18754.0,68.5667,68.6226,68.5016,68.5109,18754.0
2020-10-20 12:10:00,73.62,73.64,73.56,73.56,20754.0,68.5295,68.5481,68.4736,68.4736,20754.0
2020-10-20 12:20:00,73.56,73.58,73.5,73.51,18197.0,68.4736,68.4923,68.4178,68.4271,18197.0
2020-10-20 12:30:00,73.5,73.87,73.48,73.79,21759.0,68.4178,68.7622,68.3992,68.6877,21759.0
2020-10-20 12:40:00,73.84,73.85,73.73,73.81,14966.0,68.7343,68.7436,68.6319,68.7064,14966.0
2020-10-20 12:50:00,73.79,73.81,73.72,73.76,17635.0,68.6877,68.7064,68.6226,68.6598,17635.0
2020-10-20 13:00:00,73.77,73.81,73.7,73.71,23788.0,68.6691,68.7064,68.604,68.6133,23788.0
2020-10-20 13:10:00,73.7,73.87,73.7,73.79,45403.0,68.604,68.7622,68.604,68.6877,45403.0
2020-10-20 13:20:00,73.78,73.99,73.77,73.93,32862.0,68.6784,68.8739,68.6691,68.8181,32862.0
2020-10-20 13:30:00,73.93,74.01,73.93,73.96,27748.0,68.8181,68.8925,68.8181,68.846,27748.0
2020-10-20 13:40:00,73.95,74.01,73.86,73.94,25651.0,68.8367,68.8925,68.7529,68.8274,25651.0
2020-10-20 13:50:00,73.87,73.87,73.59,73.71,36652.0,68.7622,68.7622,68.5016,68.6133,36652.0
2020-10-20 14:00:00,73.75,73.77,73.56,73.64,31845.0,68.6505,68.6691,68.4736,68.5481,31845.0
2020-10-20 14:10:00,73.66,73.82,73.65,73.74,33293.0,68.5667,68.7157,68.5574,68.6412,33293.0
2020-10-20 14:20:00,73.75,73.77,73.56,73.6,33787.0,68.6505,68.6691,68.4736,68.5109,33787.0
2020-10-20 14:30:00,73.58,73.72,73.58,73.67,34867.0,68.4923,68.6226,68.4923,68.576,34867.0
2020-10-20 14:40:00,73.67,73.75,73.44,73.5,27732.0,68.576,68.6505,68.3619,68.4178,27732.0
2020-10-20 14:50:00,73.48,73.5,73.43,73.46,24687.0,68.3992,68.4178,68.3526,68.3806,24687.0
2020-10-20 15:00:00,73.45,73.57,73.15,73.17,31118.0,68.3712,68.483,68.092,68.1106,31118.0
2020-10-20 15:10:00,73.17,73.18,72.89,73.08,54672.0,68.1106,68.1199,67.85,68.0268,54672.0
2020-10-20 15:20:00,73.07,73.38,73.04,73.35,33913.0,68.0175,68.3061,67.9896,68.2782,33913.0
2020-10-20 15:30:00,73.35,73.35,73.09,73.24,47542.0,68.2782,68.2782,68.0361,68.1758,47542.0
2020-10-20 15:40:00,73.24,73.54,73.24,73.48,120955.0,68.1758,68.455,68.1758,68.3992,120955.0
2020-10-20 15:50:00,73.48,73.57,73.34,73.36,183685.0,68.3992,68.483,68.2689,68.2875,183685.0
2020-10-21 09:30:00,73.03,73.44,72.91,73.12,121331.0,67.9803,68.3619,67.8686,68.0641,121331.0
2020-10-21 09:40:00,73.15,73.48,73.14,73.41,39825.0,68.092,68.3992,68.0827,68.334,39825.0
2020-10-21 09:50:00,73.37,73.73,73.37,73.66,31774.0,68.2968,68.6319,68.2968,68.5667,31774.0
2020-10-21 10:00:00,73.67,73.92,73.55,73.88,55252.0,68.576,68.8088,68.4643,68.7715,55252.0
2020-10-21 10:10:00,73.86,74.04,73.86,73.92,23233.0,68.7529,68.9205,68.7529,68.8088,23233.0
2020-10-21 10:20:00,73.93,73.97,73.81,73.83,17569.0,68.8181,68.8553,68.7064,68.725,17569.0
2020-10-21 10:30:00,73.86,73.86,73.59,73.65,25735.0,68.7529,68.7529,68.5016,68.5574,25735.0
2020-10-21 10:40:00,73.64,73.65,73.29,73.29,25229.0,68.5481,68.5574,68.2223,68.2223,25229.0
2020-10-21 10:50:00,73.32,73.33,73.18,73.18,37859.0,68.2502,68.2595,68.1199,68.1199,37859.0
2020-10-21 11:00:00,73.16,73.18,73.01,73.05,25003.0,68.1013,68.1199,67.9617,67.9989,25003.0
2020-10-21 11:10:00,73.04,73.04,72.92,73.01,47013.0,67.9896,67.9896,67.8779,67.9617,47013.0
2020-10-21 11:20:00,73.01,73.22,72.96,73.2,22155.0,67.9617,68.1572,67.9151,68.1385,22155.0
2020-10-21 11:30:00,73.18,73.28,73.18,73.23,24273.0,68.1199,68.213,68.1199,68.1665,24273.0
2020-10-21 11:40:00,73.24,73.28,73.2,73.24,44264.0,68.1758,68.213,68.1385,68.1758,44264.0
2020-10-21 11:50:00,73.25,73.3,72.91,72.96,53230.0,68.1851,68.2316,67.8686,67.9151,53230.0
2020-10-21 12:00:00,73.0,73.28,72.95,73.22,19398.0,67.9524,68.213,67.9058,68.1572,19398.0
2020-10-21 12:10:00,73.22,73.23,73.05,73.16,22904.0,68.1572,68.1665,67.9989,68.1013,22904.0
2020-10-21 12:20:00,73.15,73.57,73.13,73.16,43866.0,68.092,68.483,68.0734,68.1013,43866.0
2020-10-21 12:30:00,73.17,73.17,72.89,73.13,23373.0,68.1106,68.1106,67.85,68.0734,23373.0
2020-10-21 12:40:00,73.15,73.19,73.0,73.02,24105.0,68.092,68.1292,67.9524,67.971,24105.0
2020-10-21 12:50:00,73.0,73.13,72.99,73.01,27467.0,67.9524,68.0734,67.9431,67.9617,27467.0
2020-10-21 13:00:00,73.01,73.15,73.01,73.09,23044.0,67.9617,68.092,67.9617,68.0361,23044.0
2020-10-21 13:10:00,73.08,73.2,73.05,73.18,33416.0,68.0268,68.1385,67.9989,68.1199,33416.0
2020-10-21 13:20:00,73.18,73.28,73.08,73.28,84107.0,68.1199,68.213,68.0268,68.213,84107.0
2020-10-21 13:30:00,73.3,73.4,73.16,73.17,30249.0,68.2316,68.3247,68.1013,68.1106,30249.0
2020-10-21 13:40:00,73.18,73.28,73.17,73.22,55388.0,68.1199,68.213,68.1106,68.1572,55388.0
2020-10-21 13:50:00,73.22,73.27,73.02,73.03,35452.0,68.1572,68.2037,67.971,67.9803,35452.0
2020-10-21 14:00:00,73.05,73.28,73.03,73.28,16111.0,67.9989,68.213,67.9803,68.213,16111.0
2020-10-21 14:10:00,73.26,73.41,73.23,73.38,16388.0,68.1944,68.334,68.1665,68.3061,16388.0
2020-10-21 14:20:00,73.39,73.54,73.31,73.45,81555.0,68.3154,68.455,68.2409,68.3712,81555.0
2020-10-21 14:30:00,73.46,73.49,73.39,73.4,62147.0,68.3806,68.4085,68.3154,68.3247,62147.0
2020-10-21 14:40:00,73.42,73.45,73.34,73.39,24639.0,68.3433,68.3712,68.2689,68.3154,24639.0
2020-10-21 14:50:00,73.37,73.43,73.33,73.4,21051.0,68.2968,68.3526,68.2595,68.3247,21051.0
2020-10-21 15:00:00,73.4,73.43,73.21,73.25,62865.0,68.3247,68.3526,68.1478,68.1851,62865.0
2020-10-21 15:10:00,73.23,73.31,73.16,73.22,27333.0,68.1665,68.2409,68.1013,68.1572,27333.0
2020-10-21 15:20:00,73.23,73.37,73.19,73.3,39483.0,68.1665,68.2968,68.1292,68.2316,39483.0
2020-10-21 15:30:00,73.3,73.36,73.1,73.15,57318.0,68.2316,68.2875,68.0454,68.092,57318.0
2020-10-21 15:40:00,73.17,73.18,73.0,73.01,70096.0,68.1106,68.1199,67.9524,67.9617,70096.0
2020-10-21 15:50:00,72.99,73.12,72.88,72.89,234674.0,67.9431,68.0641,67.8407,67.85,234674.0
2020-10-22 09:30:00,72.73,73.36,72.65,73.21,83188.0,67.701,68.2875,67.6266,68.1478,83188.0
2020-10-22 09:40:00,73.21,73.29,73.0,73.25,63162.0,68.1478,68.2223,67.9524,68.1851,63162.0
2020-10-22 09:50:00,73.25,73.46,73.24,73.24,39493.0,68.1851,68.3806,68.1758,68.1758,39493.0
2020-10-22 10:00:00,73.25,73.3,73.15,73.2,35534.0,68.1851,68.2316,68.092,68.1385,35534.0
2020-10-22 10:10:00,73.24,73.28,73.05,73.12,27262.0,68.1758,68.213,67.9989,68.0641,27262.0
2020-10-22 10:20:00,73.11,73.11,72.73,72.77,11636.0,68.0548,68.0548,67.701,67.7383,11636.0
2020-10-22 10:30:00,72.79,72.81,72.43,72.52,30431.0,67.7569,67.7755,67.4218,67.5056,30431.0
2020-10-22 10:40:00,72.53,72.53,72.33,72.36,25635.0,67.5149,67.5149,67.3287,67.3566,25635.0
2020-10-22 10:50:00,72.37,72.71,72.23,72.37,56561.0,67.3659,67.6824,67.2356,67.3659,56561.0
2020-10-22 11:00:00,72.35,72.65,72.35,72.57,32215.0,67.3473,67.6266,67.3473,67.5521,32215.0
2020-10-22 11:10:00,72.57,72.89,72.56,72.77,29001.0,67.5521,67.85,67.5428,67.7383,29001.0
2020-10-22 11:20:00,72.78,72.79,72.66,72.72,24856.0,67.7476,67.7569,67.6359,67.6917,24856.0
2020-10-22 11:30:00,72.71,72.77,72.56,72.59,22028.0,67.6824,67.7383,67.5428,67.5707,22028.0
2020-10-22 11:40:00,72.58,72.72,72.58,72.65,21310.0,67.5614,67.6917,67.5614,67.6266,21310.0
2020-10-22 11:50:00,72.66,72.7,72.48,72.5,20725.0,67.6359,67.6731,67.4683,67.4869,20725.0
2020-10-22 12:00:00,72.51,72.51,72.41,72.5,15874.0,67.4962,67.4962,67.4032,67.4869,15874.0
2020-10-22 12:10:00,72.5,72.66,72.5,72.64,13511.0,67.4869,67.6359,67.4869,67.6173,13511.0
2020-10-22 12:20:00,72.63,72.63,72.52,72.59,18426.0,67.6079,67.6079,67.5056,67.5707,18426.0
2020-10-22 12:30:00,72.59,72.6,72.47,72.5,22371.0,67.5707,67.58,67.459,67.4869,22371.0
2020-10-22 12:40:00,72.5,72.7,72.46,72.7,20540.0,67.4869,67.6731,67.4497,67.6731,20540.0
2020-10-22 12:50:00,72.67,72.8,72.65,72.78,17876.0,67.6452,67.7662,67.6266,67.7476,17876.0
2020-10-22 13:00:00,72.77,72.95,72.77,72.95,29443.0,67.7383,67.9058,67.7383,67.9058,29443.0
2020-10-22 13:10:00,72.97,73.25,72.97,73.11,32133.0,67.9244,68.1851,67.9244,68.0548,32133.0
2020-10-22 13:20:00,73.09,73.18,73.07,73.16,13034.0,68.0361,68.1199,68.0175,68.1013,13034.0
2020-10-22 13:30:00,73.16,73.16,73.0,73.02,27918.0,68.1013,68.1013,67.9524,67.971,27918.0
2020-10-22 13:40:00,73.02,73.12,72.93,72.95,42884.0,67.971,68.0641,67.8872,67.9058,42884.0
2020-10-22 13:50:00,72.94,73.08,72.86,73.06,31460.0,67.8965,68.0268,67.822,68.0082,31460.0
2020-10-22 14:00:00,73.07,73.18,73.07,73.08,26729.0,68.0175,68.1199,68.0175,68.0268,26729.0
2020-10-22 14:10:00,73.07,73.2,73.0,73.18,41379.0,68.0175,68.1385,67.9524,68.1199,41379.0
2020-10-22 14:20:00,73.19,73.2,73.09,73.14,39828.0,68.1292,68.1385,68.0361,68.0827,39828.0
2020-10-22 14:30:00,73.12,73.18,73.08,73.15,17562.0,68.0641,68.1199,68.0268,68.092,17562.0
2020-10-22 14:40:00,73.14,73.2,73.13,73.16,23753.0,68.0827,68.1385,68.0734,68.1013,23753.0
2020-10-22 14:50:00,73.16,73.21,73.12,73.16,25840.0,68.1013,68.1478,68.0641,68.1013,25840.0
2020-10-22 15:00:00,73.16,73.31,73.14,73.31,132147.0,68.1013,68.2409,68.0827,68.2409,132147.0
2020-10-22 15:10:00,73.31,73.38,73.24,73.28,71982.0,68.2409,68.3061,68.1758,68.213,71982.0
2020-10-22 15:20:00,73.28,73.43,73.27,73.42,34098.0,68.213,68.3526,68.2037,68.3433,34098.0
2020-10-22 15:30:00,73.42,73.58,73.39,73.4,55958.0,68.3433,68.4923,68.3154,68.3247,55958.0
2020-10-22 15:40:00,73.4,73.44,73.37,73.42,48643.0,68.3247,68.3619,68.2968,68.3433,48643.0
2020-10-22 15:50:00,73.43,73.51,73.24,73.4,417016.0,68.3526,68.4271,68.1758,68.3247,417016.0
2020-10-23 09:30:00,73.46,73.74,73.09,73.72,81010.0,68.3806,68.6412,68.0361,68.6226,81010.0
2020-10-23 09:40:00,73.74,73.83,73.51,73.57,46093.0,68.6412,68.725,68.4271,68.483,46093.0
2020-10-23 09:50:00,73.57,73.65,73.46,73.58,31904.0,68.483,68.5574,68.3806,68.4923,31904.0
2020-10-23 10:00:00,73.61,73.61,73.38,73.49,32053.0,68.5202,68.5202,68.3061,68.4085,32053.0
2020-10-23 10:10:00,73.5,73.55,73.42,73.47,24981.0,68.4178,68.4643,68.3433,68.3899,24981.0
2020-10-23 10:20:00,73.49,73.5,73.34,73.44,22723.0,68.4085,68.4178,68.2689,68.3619,22723.0
2020-10-23 10:30:00,73.42,73.44,73.31,73.33,30471.0,68.3433,68.3619,68.2409,68.2595,30471.0
2020-10-23 10:40:00,73.34,73.37,73.15,73.25,28153.0,68.2689,68.2968,68.092,68.1851,28153.0
2020-10-23 10:50:00,73.25,73.3,73.2,73.28,54117.0,68.1851,68.2316,68.1385,68.213,54117.0
2020-10-23 11:00:00,73.28,73.39,73.24,73.39,17510.0,68.213,68.3154,68.1758,68.3154,17510.0
2020-10-23 11:10:00,73.39,73.44,73.29,73.42,19558.0,68.3154,68.3619,68.2223,68.3433,19558.0
2020-10-23 11:20:00,73.42,73.43,73.23,73.34,13905.0,68.3433,68.3526,68.1665,68.2689,13905.0
2020-10-23 11:30:00,73.34,73.46,73.32,73.39,17295.0,68.2689,68.3806,68.2502,68.3154,17295.0
2020-10-23 11:40:00,73.39,73.48,73.31,73.36,17909.0,68.3154,68.3992,68.2409,68.2875,17909.0
2020-10-23 11:50:00,73.36,73.43,73.34,73.41,13552.0,68.2875,68.3526,68.2689,68.334,13552.0
2020-10-23 12:00:00,73.43,73.51,73.37,73.5,14547.0,68.3526,68.4271,68.2968,68.4178,14547.0
2020-10-23 12:10:00,73.52,73.54,73.3,73.45,27488.0,68.4364,68.455,68.2316,68.3712,27488.0
2020-10-23 12:20:00,73.47,73.48,73.31,73.4,20457.0,68.3899,68.3992,68.2409,68.3247,20457.0
2020-10-23 12:30:00,73.39,73.52,73.37,73.52,11711.0,68.3154,68.4364,68.2968,68.4364,11711.0
2020-10-23 12:40:00,73.52,73.56,73.46,73.55,14034.0,68.4364,68.4736,68.3806,68.4643,14034.0
2020-10-23 12:50:00,73.56,73.59,73.43,73.49,12364.0,68.4736,68.5016,68.3526,68.4085,12364.0
2020-10-23 13:00:00,73.46,73.56,73.45,73.54,10598.0,68.3806,68.4736,68.3712,68.455,10598.0
2020-10-23 13:10:00,73.54,73.55,73.46,73.52,14358.0,68.455,68.4643,68.3806,68.4364,14358.0
2020-10-23 13:20:00,73.5,73.74,73.5,73.72,26338.0,68.4178,68.6412,68.4178,68.6226,26338.0
2020-10-23 13:30:00,73.74,73.86,73.72,73.86,20876.0,68.6412,68.7529,68.6226,68.7529,20876.0
2020-10-23 13:40:00,73.87,73.87,73.71,73.77,34077.0,68.7622,68.7622,68.6133,68.6691,34077.0
2020-10-23 13:50:00,73.76,73.91,73.76,73.85,24841.0,68.6598,68.7994,68.6598,68.7436,24841.0
2020-10-23 14:00:00,73.88,74.0,73.83,73.98,34248.0,68.7715,68.8832,68.725,68.8646,34248.0
2020-10-23 14:10:00,73.98,74.1,73.94,74.06,35357.0,68.8646,68.9763,68.8274,68.9391,35357.0
2020-10-23 14:20:00,74.05,74.18,74.03,74.16,35582.0,68.9298,69.0508,68.9111,69.0322,35582.0
2020-10-23 14:30:00,74.17,74.18,74.09,74.15,31161.0,69.0415,69.0508,68.967,69.0228,31161.0
2020-10-23 14:40:00,74.15,74.16,74.1,74.15,49349.0,69.0228,69.0322,68.9763,69.0228,49349.0
2020-10-23 14:50:00,74.15,74.16,74.12,74.15,43655.0,69.0228,69.0322,68.9949,69.0228,43655.0
2020-10-23 15:00:00,74.15,74.22,74.14,74.16,36506.0,69.0228,69.088,69.0135,69.0322,36506.0
2020-10-23 15:10:00,74.15,74.26,74.15,74.2,48743.0,69.0228,69.1252,69.0228,69.0694,48743.0
2020-10-23 15:20:00,74.21,74.22,74.13,74.18,38911.0,69.0787,69.088,69.0042,69.0508,38911.0
2020-10-23 15:30:00,74.17,74.19,74.13,74.17,61304.0,69.0415,69.0601,69.0042,69.0415,61304.0
2020-10-23 15:40:00,74.16,74.32,74.16,74.31,94230.0,69.0322,69.1811,69.0322,69.1718,94230.0
2020-10-23 15:50:00,74.31,74.31,74.07,74.13,196428.0,69.1718,69.1718,68.9484,69.0042,196428.0
2020-10-26 09:30:00,73.2,73.45,73.09,73.17,67616.0,68.1385,68.3712,68.0361,68.1106,67616.0
2020-10-26 09:40:00,73.16,73.36,73.01,73.31,67026.0,68.1013,68.2875,67.9617,68.2409,67026.0
2020-10-26 09:50:00,73.33,73.34,73.2,73.26,79545.0,68.2595,68.2689,68.1385,68.1944,79545.0
2020-10-26 10:00:00,73.28,73.44,73.19,73.4,49956.0,68.213,68.3619,68.1292,68.3247,49956.0
2020-10-26 10:10:00,73.42,73.44,73.25,73.3,46856.0,68.3433,68.3619,68.1851,68.2316,46856.0
2020-10-26 10:20:00,73.32,73.41,73.04,73.08,110223.0,68.2502,68.334,67.9896,68.0268,110223.0
2020-10-26 10:30:00,73.08,73.08,72.82,73.04,60141.0,68.0268,68.0268,67.7848,67.9896,60141.0
2020-10-26 10:40:00,73.03,73.15,72.87,73.01,124920.0,67.9803,68.092,67.8314,67.9617,124920.0
2020-10-26 10:50:00,72.97,72.98,72.79,72.93,80357.0,67.9244,67.9337,67.7569,67.8872,80357.0
2020-10-26 11:00:00,72.92,72.93,72.57,72.81,186967.0,67.8779,67.8872,67.5521,67.7755,186967.0
2020-10-26 11:10:00,72.81,72.92,72.61,72.67,153199.0,67.7755,67.8779,67.5893,67.6452,153199.0
2020-10-26 11:20:00,72.69,73.07,72.66,72.96,146636.0,67.6638,68.0175,67.6359,67.9151,146636.0
2020-10-26 11:30:00,72.97,73.03,72.88,72.95,119115.0,67.9244,67.9803,67.8407,67.9058,119115.0
2020-10-26 11:40:00,72.93,72.94,72.62,72.62,59311.0,67.8872,67.8965,67.5986,67.5986,59311.0
2020-10-26 11:50:00,72.63,72.89,72.44,72.67,191803.0,67.6079,67.85,67.4311,67.6452,191803.0
2020-10-26 12:00:00,72.67,72.78,72.46,72.52,88407.0,67.6452,67.7476,67.4497,67.5056,88407.0
2020-10-26 12:10:00,72.53,72.59,72.33,72.36,41641.0,67.5149,67.5707,67.3287,67.3566,41641.0
2020-10-26 12:20:00,72.37,72.46,72.23,72.36,137495.0,67.3659,67.4497,67.2356,67.3566,137495.0
2020-10-26 12:30:00,72.36,72.36,72.05,72.09,121265.0,67.3566,67.3566,67.0681,67.1053,121265.0
2020-10-26 12:40:00,72.1,72.13,71.87,71.89,56729.0,67.1146,67.1425,66.9005,66.9191,56729.0
2020-10-26 12:50:00,71.91,72.19,71.87,72.18,73403.0,66.9377,67.1984,66.9005,67.1891,73403.0
2020-10-26 13:00:00,72.17,72.29,72.12,72.28,95965.0,67.1798,67.2915,67.1332,67.2821,95965.0
2020-10-26 13:10:00,72.27,72.36,72.08,72.08,102324.0,67.2728,67.3566,67.096,67.096,102324.0
2020-10-26 13:20:00,72.09,72.19,71.95,72.01,30364.0,67.1053,67.1984,66.975,67.0308,30364.0
2020-10-26 13:30:00,72.02,72.23,71.91,72.21,105342.0,67.0401,67.2356,66.9377,67.217,105342.0
2020-10-26 13:40:00,72.21,72.22,72.06,72.17,53922.0,67.217,67.2263,67.0774,67.1798,53922.0
2020-10-26 13:50:00,72.16,72.2,72.11,72.2,43687.0,67.1704,67.2077,67.1239,67.2077,43687.0
2020-10-26 14:00:00,72.2,72.44,72.17,72.37,61232.0,67.2077,67.4311,67.1798,67.3659,61232.0
2020-10-26 14:10:00,72.38,72.59,72.37,72.58,95540.0,67.3752,67.5707,67.3659,67.5614,95540.0
2020-10-26 14:20:00,72.57,72.73,72.55,72.7,125834.0,67.5521,67.701,67.5335,67.6731,125834.0
2020-10-26 14:30:00,72.72,72.72,72.46,72.47,48806.0,67.6917,67.6917,67.4497,67.459,48806.0
2020-10-26 14:40:00,72.47,72.56,72.39,72.54,104839.0,67.459,67.5428,67.3845,67.5242,104839.0
2020-10-26 14:50:00,72.55,72.73,72.54,72.65,110607.0,67.5335,67.701,67.5242,67.6266,110607.0
2020-10-26 15:00:00,72.65,72.77,72.45,72.49,71751.0,67.6266,67.7383,67.4404,67.4776,71751.0
2020-10-26 15:10:00,72.5,72.62,72.48,72.5,145212.0,67.4869,67.5986,67.4683,67.4869,145212.0
2020-10-26 15:20:00,72.5,72.67,72.5,72.67,103924.0,67.4869,67.6452,67.4869,67.6452,103924.0
2020-10-26 15:30:00,72.67,72.81,72.56,72.58,99816.0,67.6452,67.7755,67.5428,67.5614,99816.0
2020-10-26 15:40:00,72.57,72.62,72.29,72.3,137269.0,67.5521,67.5986,67.2915,67.3008,137269.0
2020-10-26 15:50:00,72.3,72.74,72.27,72.72,353237.0,67.3008,67.7103,67.2728,67.6917,353237.0
2020-10-27 09:30:00,72.76,73.46,72.52,73.09,127141.0,67.729,68.3806,67.5056,68.0361,127141.0
2020-10-27 09:40:00,73.15,73.25,72.97,73.06,56468.0,68.092,68.1851,67.9244,68.0082,56468.0
2020-10-27 09:50:00,73.06,73.16,72.99,73.05,40359.0,68.0082,68.1013,67.9431,67.9989,40359.0
2020-10-27 10:00:00,73.04,73.1,72.9,73.1,69245.0,67.9896,68.0454,67.8593,68.0454,69245.0
2020-10-27 10:10:00,73.1,73.25,73.0,73.0,42976.0,68.0454,68.1851,67.9524,67.9524,42976.0
2020-10-27 10:20:00,72.97,72.97,72.74,72.78,53526.0,67.9244,67.9244,67.7103,67.7476,53526.0
2020-10-27 10:30:00,72.78,73.01,72.75,72.92,51878.0,67.7476,67.9617,67.7197,67.8779,51878.0
2020-10-27 10:40:00,72.93,73.07,72.75,73.07,68964.0,67.8872,68.0175,67.7197,68.0175,68964.0
2020-10-27 10:50:00,73.06,73.1,72.8,72.8,57999.0,68.0082,68.0454,67.7662,67.7662,57999.0
2020-10-27 11:00:00,72.8,72.94,72.75,72.91,103426.0,67.7662,67.8965,67.7197,67.8686,103426.0
2020-10-27 11:10:00,72.9,73.06,72.9,72.9,118744.0,67.8593,68.0082,67.8593,67.8593,118744.0
2020-10-27 11:20:00,72.91,72.98,72.9,72.93,33269.0,67.8686,67.9337,67.8593,67.8872,33269.0
2020-10-27 11:30:00,72.93,73.22,72.85,73.12,82182.0,67.8872,68.1572,67.8127,68.0641,82182.0
2020-10-27 11:40:00,73.14,73.19,72.99,73.04,36010.0,68.0827,68.1292,67.9431,67.9896,36010.0
2020-10-27 11:50:00,73.06,73.34,73.0,73.34,29719.0,68.0082,68.2689,67.9524,68.2689,29719.0
2020-10-27 12:00:00,73.33,73.4,73.24,73.25,21375.0,68.2595,68.3247,68.1758,68.1851,21375.0
2020-10-27 12:10:00,73.28,73.28,73.13,73.16,22193.0,68.213,68.213,68.0734,68.1013,22193.0
2020-10-27 12:20:00,73.19,73.31,73.19,73.22,37580.0,68.1292,68.2409,68.1292,68.1572,37580.0
2020-10-27 12:30:00,73.22,73.28,73.15,73.26,48204.0,68.1572,68.213,68.092,68.1944,48204.0
2020-10-27 12:40:00,73.25,73.28,73.17,73.22,78641.0,68.1851,68.213,68.1106,68.1572,78641.0
2020-10-27 12:50:00,73.21,73.25,73.11,73.21,52329.0,68.1478,68.1851,68.0548,68.1478,52329.0
2020-10-27 13:00:00,73.2,73.26,73.15,73.18,19075.0,68.1385,68.1944,68.092,68.1199,19075.0
2020-10-27 13:10:00,73.19,73.23,73.13,73.16,40614.0,68.1292,68.1665,68.0734,68.1013,40614.0
2020-10-27 13:20:00,73.18,73.33,73.12,73.31,27504.0,68.1199,68.2595,68.0641,68.2409,27504.0
2020-10-27 13:30:00,73.31,73.46,73.3,73.39,27722.0,68.2409,68.3806,68.2316,68.3154,27722.0
2020-10-27 13:40:00,73.39,73.44,73.35,73.42,23194.0,68.3154,68.3619,68.2782,68.3433,23194.0
2020-10-27 13:50:00,73.42,73.47,73.33,73.37,25076.0,68.3433,68.3899,68.2595,68.2968,25076.0
2020-10-27 14:00:00,73.36,73.41,73.34,73.36,28356.0,68.2875,68.334,68.2689,68.2875,28356.0
2020-10-27 14:10:00,73.35,73.35,73.16,73.24,85693.0,68.2782,68.2782,68.1013,68.1758,85693.0
2020-10-27 14:20:00,73.23,73.39,73.22,73.35,122309.0,68.1665,68.3154,68.1572,68.2782,122309.0
2020-10-27 14:30:00,73.36,73.38,73.13,73.13,56495.0,68.2875,68.3061,68.0734,68.0734,56495.0
2020-10-27 14:40:00,73.11,73.27,73.05,73.11,238559.0,68.0548,68.2037,67.9989,68.0548,238559.0
2020-10-27 14:50:00,73.1,73.34,73.0,73.27,121904.0,68.0454,68.2689,67.9524,68.2037,121904.0
2020-10-27 15:00:00,73.28,73.38,73.18,73.25,154991.0,68.213,68.3061,68.1199,68.1851,154991.0
2020-10-27 15:10:00,73.24,73.38,73.24,73.32,120356.0,68.1758,68.3061,68.1758,68.2502,120356.0
2020-10-27 15:20:00,73.33,73.5,73.3,73.44,192777.0,68.2595,68.4178,68.2316,68.3619,192777.0
2020-10-27 15:30:00,73.44,73.47,73.33,73.36,98308.0,68.3619,68.3899,68.2595,68.2875,98308.0
2020-10-27 15:40:00,73.36,73.39,73.06,73.28,163898.0,68.2875,68.3154,68.0082,68.213,163898.0
2020-10-27 15:50:00,73.27,73.46,73.11,73.39,550707.0,68.2037,68.3806,68.0548,68.3154,550707.0
2020-10-28 09:30:00,72.36,72.56,71.59,72.48,121075.0,67.3566,67.5428,66.6399,67.4683,121075.0
2020-10-28 09:40:00,72.54,72.93,72.34,72.44,202787.0,67.5242,67.8872,67.338,67.4311,202787.0
2020-10-28 09:50:00,72.42,72.67,72.31,72.44,153613.0,67.4125,67.6452,67.3101,67.4311,153613.0
2020-10-28 10:00:00,72.42,72.46,72.16,72.28,179882.0,67.4125,67.4497,67.1704,67.2821,179882.0
2020-10-28 10:10:00,72.25,72.25,71.39,71.4,133570.0,67.2542,67.2542,66.4537,66.463,133570.0
2020-10-28 10:20:00,71.4,71.68,71.37,71.54,259697.0,66.463,66.7236,66.4351,66.5933,259697.0
2020-10-28 10:30:00,71.54,71.67,71.15,71.19,246595.0,66.5933,66.7143,66.2303,66.2675,246595.0
2020-10-28 10:40:00,71.15,71.63,71.15,71.56,221237.0,66.2303,66.6771,66.2303,66.6119,221237.0
2020-10-28 10:50:00,71.55,71.63,71.48,71.55,308351.0,66.6026,66.6771,66.5375,66.6026,308351.0
2020-10-28 11:00:00,71.55,71.57,71.31,71.5,243036.0,66.6026,66.6212,66.3792,66.5561,243036.0
2020-10-28 11:10:00,71.46,71.55,71.28,71.42,108953.0,66.5188,66.6026,66.3513,66.4816,108953.0
2020-10-28 11:20:00,71.42,71.5,71.35,71.49,239277.0,66.4816,66.5561,66.4165,66.5468,239277.0
2020-10-28 11:30:00,71.48,71.49,71.24,71.39,317718.0,66.5375,66.5468,66.3141,66.4537,317718.0
2020-10-28 11:40:00,71.39,71.64,71.34,71.63,190119.0,66.4537,66.6864,66.4071,66.6771,190119.0
2020-10-28 11:50:00,71.6,72.14,71.58,72.1,208422.0,66.6492,67.1518,66.6306,67.1146,208422.0
2020-10-28 12:00:00,72.1,72.28,72.0,72.11,195791.0,67.1146,67.2821,67.0215,67.1239,195791.0
2020-10-28 12:10:00,72.11,72.3,71.94,72.19,157863.0,67.1239,67.3008,66.9657,67.1984,157863.0
2020-10-28 12:20:00,72.16,72.21,71.82,71.86,34731.0,67.1704,67.217,66.854,66.8912,34731.0
2020-10-28 12:30:00,71.88,71.88,71.6,71.6,66028.0,66.9098,66.9098,66.6492,66.6492,66028.0
2020-10-28 12:40:00,71.61,71.7,71.44,71.57,123176.0,66.6585,66.7423,66.5002,66.6212,123176.0
2020-10-28 12:50:00,71.56,71.71,71.55,71.69,42007.0,66.6119,66.7516,66.6026,66.7329,42007.0
2020-10-28 13:00:00,71.67,71.95,71.65,71.65,201569.0,66.7143,66.975,66.6957,66.6957,201569.0
2020-10-28 13:10:00,71.63,71.63,71.4,71.56,87572.0,66.6771,66.6771,66.463,66.6119,87572.0
2020-10-28 13:20:00,71.55,71.72,71.46,71.71,57695.0,66.6026,66.7609,66.5188,66.7516,57695.0
2020-10-28 13:30:00,71.69,71.81,71.47,71.53,110628.0,66.7329,66.8446,66.5282,66.584,110628.0
2020-10-28 13:40:00,71.54,71.67,71.52,71.59,79998.0,66.5933,66.7143,66.5747,66.6399,79998.0
2020-10-28 13:50:00,71.58,71.75,71.54,71.75,56902.0,66.6306,66.7888,66.5933,66.7888,56902.0
2020-10-28 14:00:00,71.72,71.73,71.56,71.61,55803.0,66.7609,66.7702,66.6119,66.6585,55803.0
2020-10-28 14:10:00,71.62,71.65,71.24,71.28,43041.0,66.6678,66.6957,66.3141,66.3513,43041.0
2020-10-28 14:20:00,71.28,71.53,71.26,71.51,135618.0,66.3513,66.584,66.3327,66.5654,135618.0
2020-10-28 14:30:00,71.53,71.6,71.4,71.49,143779.0,66.584,66.6492,66.463,66.5468,143779.0
2020-10-28 14:40:00,71.5,71.7,71.43,71.69,201768.0,66.5561,66.7423,66.4909,66.7329,201768.0
2020-10-28 14:50:00,71.7,71.76,71.44,71.48,232862.0,66.7423,66.7981,66.5002,66.5375,232862.0
2020-10-28 15:00:00,71.48,71.59,71.25,71.53,177236.0,66.5375,66.6399,66.3234,66.584,177236.0
2020-10-28 15:10:00,71.52,71.54,71.36,71.44,106628.0,66.5747,66.5933,66.4258,66.5002,106628.0
2020-10-28 15:20:00,71.43,71.57,71.4,71.5,124235.0,66.4909,66.6212,66.463,66.5561,124235.0
2020-10-28 15:30:00,71.5,71.82,71.5,71.6,190830.0,66.5561,66.854,66.5561,66.6492,190830.0
2020-10-28 15:40:00,71.57,71.67,71.38,71.42,285894.0,66.6212,66.7143,66.4444,66.4816,285894.0
2020-10-28 15:50:00,71.41,71.53,70.98,71.1,583691.0,66.4723,66.584,66.072,66.1837,583691.0
2020-10-29 09:30:00,74.85,76.45,74.7,75.68,684883.0,69.6744,71.1638,69.5348,70.4471,684883.0
2020-10-29 09:40:00,75.75,76.3,74.94,75.83,495407.0,70.5122,71.0242,69.7582,70.5867,495407.0
2020-10-29 09:50:00,75.83,76.05,75.3,75.43,419840.0,70.5867,70.7915,70.0933,70.2143,419840.0
2020-10-29 10:00:00,75.42,75.54,73.97,74.45,231675.0,70.205,70.3167,68.8553,69.3021,231675.0
2020-10-29 10:10:00,74.44,74.52,73.87,74.21,140904.0,69.2928,69.3673,68.7622,69.0787,140904.0
2020-10-29 10:20:00,74.25,74.25,73.67,73.79,138478.0,69.1159,69.1159,68.576,68.6877,138478.0
2020-10-29 10:30:00,73.79,73.92,73.26,73.34,80947.0,68.6877,68.8088,68.1944,68.2689,80947.0
2020-10-29 10:40:00,73.34,73.47,73.16,73.18,70558.0,68.2689,68.3899,68.1013,68.1199,70558.0
2020-10-29 10:50:00,73.18,73.21,72.82,73.12,78464.0,68.1199,68.1478,67.7848,68.0641,78464.0
2020-10-29 11:00:00,73.1,73.1,72.39,72.43,89443.0,68.0454,68.0454,67.3845,67.4218,89443.0
2020-10-29 11:10:00,72.41,73.05,72.27,72.73,172191.0,67.4032,67.9989,67.2728,67.701,172191.0
2020-10-29 11:20:00,72.71,72.73,71.93,72.0,75418.0,67.6824,67.701,66.9564,67.0215,75418.0
2020-10-29 11:30:00,72.0,72.2,71.77,71.87,81147.0,67.0215,67.2077,66.8074,66.9005,81147.0
2020-10-29 11:40:00,71.87,72.11,71.71,71.73,96585.0,66.9005,67.1239,66.7516,66.7702,96585.0
2020-10-29 11:50:00,71.72,72.1,71.58,71.83,63793.0,66.7609,67.1146,66.6306,66.8633,63793.0
2020-10-29 12:00:00,71.83,71.9,71.44,71.61,104650.0,66.8633,66.9284,66.5002,66.6585,104650.0
2020-10-29 12:10:00,71.61,71.75,71.28,71.29,87398.0,66.6585,66.7888,66.3513,66.3606,87398.0
2020-10-29 12:20:00,71.34,71.58,71.07,71.52,143318.0,66.4071,66.6306,66.1558,66.5747,143318.0
2020-10-29 12:30:00,71.54,72.07,71.52,71.92,58609.0,66.5933,67.0867,66.5747,66.947,58609.0
2020-10-29 12:40:00,71.9,71.9,71.7,71.72,38305.0,66.9284,66.9284,66.7423,66.7609,38305.0
2020-10-29 12:50:00,71.72,71.78,71.57,71.77,27381.0,66.7609,66.8167,66.6212,66.8074,27381.0
2020-10-29 13:00:00,71.8,71.92,71.68,71.7,36295.0,66.8353,66.947,66.7236,66.7423,36295.0
2020-10-29 13:10:00,71.71,71.73,71.19,71.19,42648.0,66.7516,66.7702,66.2675,66.2675,42648.0
2020-10-29 13:20:00,71.2,71.42,70.95,71.4,81234.0,66.2768,66.4816,66.0441,66.463,81234.0
2020-10-29 13:30:00,71.35,71.78,71.35,71.56,67250.0,66.4165,66.8167,66.4165,66.6119,67250.0
2020-10-29 13:40:00,71.56,71.77,71.55,71.74,60213.0,66.6119,66.8074,66.6026,66.7795,60213.0
2020-10-29 13:50:00,71.72,71.87,71.65,71.69,32677.0,66.7609,66.9005,66.6957,66.7329,32677.0
2020-10-29 14:00:00,71.72,71.98,71.7,71.89,59420.0,66.7609,67.0029,66.7423,66.9191,59420.0
2020-10-29 14:10:00,71.9,71.91,71.65,71.74,71113.0,66.9284,66.9377,66.6957,66.7795,71113.0
2020-10-29 14:20:00,71.74,71.8,71.17,71.78,177996.0,66.7795,66.8353,66.2489,66.8167,177996.0
2020-10-29 14:30:00,71.78,71.78,71.65,71.7,62898.0,66.8167,66.8167,66.6957,66.7423,62898.0
2020-10-29 14:40:00,71.69,71.69,71.49,71.52,50053.0,66.7329,66.7329,66.5468,66.5747,50053.0
2020-10-29 14:50:00,71.51,71.77,71.44,71.75,51353.0,66.5654,66.8074,66.5002,66.7888,51353.0
2020-10-29 15:00:00,71.76,71.77,71.49,71.52,56238.0,66.7981,66.8074,66.5468,66.5747,56238.0
2020-10-29 15:10:00,71.53,71.54,71.17,71.37,65658.0,66.584,66.5933,66.2489,66.4351,65658.0
2020-10-29 15:20:00,71.33,71.41,71.14,71.17,251801.0,66.3978,66.4723,66.221,66.2489,251801.0
2020-10-29 15:30:00,71.2,71.24,70.81,70.93,152186.0,66.2768,66.3141,65.9138,66.0255,152186.0
2020-10-29 15:40:00,70.92,71.16,70.84,71.07,130680.0,66.0162,66.2396,65.9417,66.1558,130680.0
2020-10-29 15:50:00,71.09,71.35,71.0,71.01,492217.0,66.1744,66.4165,66.0907,66.1,492217.0
2020-10-30 09:30:00,70.47,71.23,70.23,71.15,94535.0,65.5973,66.3048,65.3739,66.2303,94535.0
2020-10-30 09:40:00,71.18,71.18,70.82,70.97,95294.0,66.2582,66.2582,65.9231,66.0627,95294.0
2020-10-30 09:50:00,70.99,71.36,70.89,71.27,91044.0,66.0813,66.4258,65.9883,66.342,91044.0
2020-10-30 10:00:00,71.27,71.29,70.97,71.11,39275.0,66.342,66.3606,66.0627,66.193,39275.0
2020-10-30 10:10:00,71.06,71.11,70.88,70.92,44727.0,66.1465,66.193,65.979,66.0162,44727.0
2020-10-30 10:20:00,70.93,71.01,70.37,70.51,71705.0,66.0255,66.1,65.5042,65.6345,71705.0
2020-10-30 10:30:00,70.45,70.65,70.29,70.65,44328.0,65.5787,65.7649,65.4297,65.7649,44328.0
2020-10-30 10:40:00,70.64,70.69,70.34,70.35,31568.0,65.7555,65.8021,65.4763,65.4856,31568.0
2020-10-30 10:50:00,70.35,70.5,69.97,70.05,107693.0,65.4856,65.6252,65.1319,65.2063,107693.0
2020-10-30 11:00:00,70.02,70.55,70.02,70.4,64392.0,65.1784,65.6718,65.1784,65.5321,64392.0
2020-10-30 11:10:00,70.41,70.87,70.41,70.53,41991.0,65.5415,65.9696,65.5415,65.6532,41991.0
2020-10-30 11:20:00,70.52,70.77,70.43,70.64,42703.0,65.6438,65.8766,65.5601,65.7555,42703.0
2020-10-30 11:30:00,70.57,70.99,70.57,70.89,38673.0,65.6904,66.0813,65.6904,65.9883,38673.0
2020-10-30 11:40:00,70.9,71.23,70.86,71.19,62855.0,65.9976,66.3048,65.9603,66.2675,62855.0
2020-10-30 11:50:00,71.16,71.47,71.0,71.45,51905.0,66.2396,66.5282,66.0907,66.5095,51905.0
2020-10-30 12:00:00,71.41,71.67,71.34,71.45,36497.0,66.4723,66.7143,66.4071,66.5095,36497.0
2020-10-30 12:10:00,71.44,71.55,71.4,71.53,29659.0,66.5002,66.6026,66.463,66.584,29659.0
2020-10-30 12:20:00,71.54,71.68,71.48,71.56,27544.0,66.5933,66.7236,66.5375,66.6119,27544.0
2020-10-30 12:30:00,71.55,71.57,71.31,71.37,36441.0,66.6026,66.6212,66.3792,66.4351,36441.0
2020-10-30 12:40:00,71.39,71.47,71.29,71.41,27319.0,66.4537,66.5282,66.3606,66.4723,27319.0
2020-10-30 12:50:00,71.39,71.39,71.29,71.29,17535.0,66.4537,66.4537,66.3606,66.3606,17535.0
2020-10-30 13:00:00,71.3,71.39,71.22,71.22,17675.0,66.3699,66.4537,66.2954,66.2954,17675.0
2020-10-30 13:10:00,71.25,71.35,71.22,71.33,32615.0,66.3234,66.4165,66.2954,66.3978,32615.0
2020-10-30 13:20:00,71.34,71.69,71.31,71.61,64447.0,66.4071,66.7329,66.3792,66.6585,64447.0
2020-10-30 13:30:00,71.59,71.61,71.43,71.55,60152.0,66.6399,66.6585,66.4909,66.6026,60152.0
2020-10-30 13:40:00,71.55,71.78,71.5,71.58,45114.0,66.6026,66.8167,66.5561,66.6306,45114.0
2020-10-30 13:50:00,71.56,71.67,71.39,71.42,42460.0,66.6119,66.7143,66.4537,66.4816,42460.0
2020-10-30 14:00:00,71.42,71.61,71.32,71.42,66857.0,66.4816,66.6585,66.3885,66.4816,66857.0
2020-10-30 14:10:00,71.43,71.54,71.3,71.35,27436.0,66.4909,66.5933,66.3699,66.4165,27436.0
2020-10-30 14:20:00,71.35,71.4,70.86,70.94,66406.0,66.4165,66.463,65.9603,66.0348,66406.0
2020-10-30 14:30:00,70.93,70.95,70.53,70.59,92154.0,66.0255,66.0441,65.6532,65.709,92154.0
2020-10-30 14:40:00,70.57,70.73,70.21,70.7,105010.0,65.6904,65.8393,65.3553,65.8114,105010.0
2020-10-30 14:50:00,70.7,70.97,70.64,70.84,44164.0,65.8114,66.0627,65.7555,65.9417,44164.0
2020-10-30 15:00:00,70.84,70.97,70.68,70.77,73944.0,65.9417,66.0627,65.7928,65.8766,73944.0
2020-10-30 15:10:00,70.77,70.94,70.76,70.87,59969.0,65.8766,66.0348,65.8673,65.9696,59969.0
2020-10-30 15:20:00,70.87,71.0,70.7,70.7,62920.0,65.9696,66.0907,65.8114,65.8114,62920.0
2020-10-30 15:30:00,70.7,70.76,70.46,70.63,89909.0,65.8114,65.8673,65.588,65.7462,89909.0
2020-10-30 15:40:00,70.67,71.06,70.6,70.84,111407.0,65.7835,66.1465,65.7183,65.9417,111407.0
2020-10-30 15:50:00,70.85,71.52,70.8,71.51,428364.0,65.951,66.5747,65.9045,66.5654,428364.0
2020-11-02 09:30:00,71.47,71.91,71.09,71.14,180135.0,66.5282,66.9377,66.1744,66.221,180135.0
2020-11-02 09:40:00,71.14,71.3,70.97,71.21,52369.0,66.221,66.3699,66.0627,66.2861,52369.0
2020-11-02 09:50:00,71.19,71.24,70.96,71.0,62389.0,66.2675,66.3141,66.0534,66.0907,62389.0
2020-11-02 10:00:00,71.05,71.19,70.85,70.96,62235.0,66.1372,66.2675,65.951,66.0534,62235.0
2020-11-02 10:10:00,70.96,71.3,70.78,71.2,138354.0,66.0534,66.3699,65.8859,66.2768,138354.0
2020-11-02 10:20:00,71.2,71.48,71.03,71.31,123705.0,66.2768,66.5375,66.1186,66.3792,123705.0
2020-11-02 10:30:00,71.3,71.65,71.28,71.61,44334.0,66.3699,66.6957,66.3513,66.6585,44334.0
2020-11-02 10:40:00,71.6,71.78,71.59,71.75,54947.0,66.6492,66.8167,66.6399,66.7888,54947.0
2020-11-02 10:50:00,71.77,71.77,71.48,71.49,88951.0,66.8074,66.8074,66.5375,66.5468,88951.0
2020-11-02 11:00:00,71.51,71.65,71.45,71.64,60952.0,66.5654,66.6957,66.5095,66.6864,60952.0
2020-11-02 11:10:00,71.66,71.66,71.17,71.17,74656.0,66.705,66.705,66.2489,66.2489,74656.0
2020-11-02 11:20:00,71.17,71.43,71.17,71.42,77907.0,66.2489,66.4909,66.2489,66.4816,77907.0
2020-11-02 11:30:00,71.44,71.45,71.24,71.26,61115.0,66.5002,66.5095,66.3141,66.3327,61115.0
2020-11-02 11:40:00,71.27,71.63,71.26,71.61,56561.0,66.342,66.6771,66.3327,66.6585,56561.0
2020-11-02 11:50:00,71.61,71.61,71.2,71.29,158047.0,66.6585,66.6585,66.2768,66.3606,158047.0
2020-11-02 12:00:00,71.3,71.31,71.03,71.2,48878.0,66.3699,66.3792,66.1186,66.2768,48878.0
2020-11-02 12:10:00,71.19,71.26,71.06,71.07,34664.0,66.2675,66.3327,66.1465,66.1558,34664.0
2020-11-02 12:20:00,71.09,71.32,71.06,71.29,26179.0,66.1744,66.3885,66.1465,66.3606,26179.0
2020-11-02 12:30:00,71.29,71.32,70.93,70.99,54691.0,66.3606,66.3885,66.0255,66.0813,54691.0
2020-11-02 12:40:00,70.99,70.99,70.78,70.85,26230.0,66.0813,66.0813,65.8859,65.951,26230.0
2020-11-02 12:50:00,70.84,70.94,70.79,70.94,26654.0,65.9417,66.0348,65.8952,66.0348,26654.0
2020-11-02 13:00:00,70.94,70.96,70.82,70.85,18044.0,66.0348,66.0534,65.9231,65.951,18044.0
2020-11-02 13:10:00,70.85,70.94,70.67,70.76,47024.0,65.951,66.0348,65.7835,65.8673,47024.0
2020-11-02 13:20:00,70.78,70.9,70.74,70.86,26783.0,65.8859,65.9976,65.8486,65.9603,26783.0
2020-11-02 13:30:00,70.86,71.0,70.81,70.92,22126.0,65.9603,66.0907,65.9138,66.0162,22126.0
2020-11-02 13:40:00,70.9,70.96,70.64,70.65,25433.0,65.9976,66.0534,65.7555,65.7649,25433.0
2020-11-02 13:50:00,70.62,70.65,70.39,70.41,25948.0,65.7369,65.7649,65.5228,65.5415,25948.0
2020-11-02 14:00:00,70.42,70.49,70.29,70.35,61423.0,65.5508,65.6159,65.4297,65.4856,61423.0
2020-11-02 14:10:00,70.35,70.48,70.32,70.41,65598.0,65.4856,65.6066,65.4577,65.5415,65598.0
2020-11-02 14:20:00,70.39,70.74,70.35,70.74,43574.0,65.5228,65.8486,65.4856,65.8486,43574.0
2020-11-02 14:30:00,70.75,70.79,70.59,70.7,42909.0,65.8579,65.8952,65.709,65.8114,42909.0
2020-11-02 14:40:00,70.68,70.9,70.61,70.73,52867.0,65.7928,65.9976,65.7276,65.8393,52867.0
2020-11-02 14:50:00,70.73,70.81,70.61,70.7,33435.0,65.8393,65.9138,65.7276,65.8114,33435.0
2020-11-02 15:00:00,70.7,70.84,70.66,70.77,22469.0,65.8114,65.9417,65.7742,65.8766,22469.0
2020-11-02 15:10:00,70.76,70.88,70.73,70.82,27876.0,65.8673,65.979,65.8393,65.9231,27876.0
2020-11-02 15:20:00,70.81,70.88,70.73,70.78,43169.0,65.9138,65.979,65.8393,65.8859,43169.0
2020-11-02 15:30:00,70.78,70.88,70.54,70.58,41453.0,65.8859,65.979,65.6625,65.6997,41453.0
2020-11-02 15:40:00,70.58,70.78,70.5,70.73,54309.0,65.6997,65.8859,65.6252,65.8393,54309.0
2020-11-02 15:50:00,70.74,70.81,70.57,70.8,114617.0,65.8486,65.9138,65.6904,65.9045,114617.0
2020-11-03 09:30:00,71.84,71.99,71.41,71.79,63429.0,66.8726,67.0122,66.4723,66.826,63429.0
2020-11-03 09:40:00,71.81,72.25,71.7,72.21,32648.0,66.8446,67.2542,66.7423,67.217,32648.0
2020-11-03 09:50:00,72.24,72.5,72.18,72.5,42896.0,67.2449,67.4869,67.1891,67.4869,42896.0
2020-11-03 10:00:00,72.48,72.48,72.23,72.3,37282.0,67.4683,67.4683,67.2356,67.3008,37282.0
2020-11-03 10:10:00,72.33,72.69,72.26,72.69,26963.0,67.3287,67.6638,67.2635,67.6638,26963.0
2020-11-03 10:20:00,72.72,72.94,72.69,72.83,32621.0,67.6917,67.8965,67.6638,67.7941,32621.0
2020-11-03 10:30:00,72.84,72.88,72.66,72.76,23605.0,67.8034,67.8407,67.6359,67.729,23605.0
2020-11-03 10:40:00,72.76,72.79,72.68,72.69,34234.0,67.729,67.7569,67.6545,67.6638,34234.0
2020-11-03 10:50:00,72.71,72.72,72.55,72.58,25290.0,67.6824,67.6917,67.5335,67.5614,25290.0
2020-11-03 11:00:00,72.59,72.67,72.36,72.38,28798.0,67.5707,67.6452,67.3566,67.3752,28798.0
2020-11-03 11:10:00,72.38,72.39,72.26,72.27,23015.0,67.3752,67.3845,67.2635,67.2728,23015.0
2020-11-03 11:20:00,72.29,72.34,71.97,72.02,67282.0,67.2915,67.338,66.9936,67.0401,67282.0
2020-11-03 11:30:00,72.0,72.2,71.96,72.16,58853.0,67.0215,67.2077,66.9843,67.1704,58853.0
2020-11-03 11:40:00,72.14,72.15,71.87,72.0,43229.0,67.1518,67.1611,66.9005,67.0215,43229.0
2020-11-03 11:50:00,71.97,72.02,71.75,71.81,31774.0,66.9936,67.0401,66.7888,66.8446,31774.0
2020-11-03 12:00:00,71.82,71.89,71.68,71.73,30294.0,66.854,66.9191,66.7236,66.7702,30294.0
2020-11-03 12:10:00,71.73,71.95,71.73,71.88,26984.0,66.7702,66.975,66.7702,66.9098,26984.0
2020-11-03 12:20:00,71.9,72.02,71.9,72.0,15486.0,66.9284,67.0401,66.9284,67.0215,15486.0
2020-11-03 12:30:00,71.99,72.05,71.96,72.04,58233.0,67.0122,67.0681,66.9843,67.0587,58233.0
2020-11-03 12:40:00,72.03,72.08,72.0,72.07,11784.0,67.0494,67.096,67.0215,67.0867,11784.0
2020-11-03 12:50:00,72.08,72.08,71.81,71.82,8591.0,67.096,67.096,66.8446,66.854,8591.0
2020-11-03 13:00:00,71.82,71.86,71.76,71.84,11059.0,66.854,66.8912,66.7981,66.8726,11059.0
2020-11-03 13:10:00,71.87,71.87,71.74,71.78,10394.0,66.9005,66.9005,66.7795,66.8167,10394.0
2020-11-03 13:20:00,71.81,71.91,71.77,71.85,9404.0,66.8446,66.9377,66.8074,66.8819,9404.0
2020-11-03 13:30:00,71.86,71.92,71.67,71.69,14678.0,66.8912,66.947,66.7143,66.7329,14678.0
2020-11-03 13:40:00,71.67,71.78,71.6,71.64,16298.0,66.7143,66.8167,66.6492,66.6864,16298.0
2020-11-03 13:50:00,71.65,71.7,71.55,71.6,11582.0,66.6957,66.7423,66.6026,66.6492,11582.0
2020-11-03 14:00:00,71.6,71.71,71.57,71.65,17947.0,66.6492,66.7516,66.6212,66.6957,17947.0
2020-11-03 14:10:00,71.66,71.86,71.65,71.78,18903.0,66.705,66.8912,66.6957,66.8167,18903.0
2020-11-03 14:20:00,71.8,71.87,71.72,71.77,20058.0,66.8353,66.9005,66.7609,66.8074,20058.0
2020-11-03 14:30:00,71.78,71.92,71.75,71.88,13582.0,66.8167,66.947,66.7888,66.9098,13582.0
2020-11-03 14:40:00,71.86,72.04,71.84,72.03,28572.0,66.8912,67.0587,66.8726,67.0494,28572.0
2020-11-03 14:50:00,72.01,72.01,71.9,71.92,18140.0,67.0308,67.0308,66.9284,66.947,18140.0
2020-11-03 15:00:00,71.93,71.95,71.78,71.81,43260.0,66.9564,66.975,66.8167,66.8446,43260.0
2020-11-03 15:10:00,71.79,71.85,71.77,71.8,27384.0,66.826,66.8819,66.8074,66.8353,27384.0
2020-11-03 15:20:00,71.81,71.9,71.67,71.81,20402.0,66.8446,66.9284,66.7143,66.8446,20402.0
2020-11-03 15:30:00,71.83,72.02,71.77,72.01,41316.0,66.8633,67.0401,66.8074,67.0308,41316.0
2020-11-03 15:40:00,72.02,72.18,72.01,72.15,57454.0,67.0401,67.1891,67.0308,67.1611,57454.0
2020-11-03 15:50:00,72.14,72.38,71.89,71.89,177528.0,67.1518,67.3752,66.9191,66.9191,177528.0
2020-11-04 09:30:00,73.77,73.77,71.86,72.23,121568.0,68.6691,68.6691,66.8912,67.2356,121568.0
2020-11-04 09:40:00,72.23,72.95,72.08,72.69,51581.0,67.2356,67.9058,67.096,67.6638,51581.0
2020-11-04 09:50:00,72.7,72.96,72.39,72.86,42545.0,67.6731,67.9151,67.3845,67.822,42545.0
2020-11-04 10:00:00,72.9,73.61,72.75,73.52,49523.0,67.8593,68.5202,67.7197,68.4364,49523.0
2020-11-04 10:10:00,73.52,73.75,73.38,73.55,35708.0,68.4364,68.6505,68.3061,68.4643,35708.0
2020-11-04 10:20:00,73.58,73.91,73.52,73.52,33187.0,68.4923,68.7994,68.4364,68.4364,33187.0
2020-11-04 10:30:00,73.52,73.59,73.06,73.1,21630.0,68.4364,68.5016,68.0082,68.0454,21630.0
2020-11-04 10:40:00,73.14,73.43,73.09,73.36,29563.0,68.0827,68.3526,68.0361,68.2875,29563.0
2020-11-04 10:50:00,73.36,73.57,73.31,73.42,31270.0,68.2875,68.483,68.2409,68.3433,31270.0
2020-11-04 11:00:00,73.44,73.44,73.25,73.28,24508.0,68.3619,68.3619,68.1851,68.213,24508.0
2020-11-04 11:10:00,73.27,73.47,73.24,73.47,26527.0,68.2037,68.3899,68.1758,68.3899,26527.0
2020-11-04 11:20:00,73.43,73.71,73.39,73.71,21950.0,68.3526,68.6133,68.3154,68.6133,21950.0
2020-11-04 11:30:00,73.69,73.82,73.55,73.63,22949.0,68.5947,68.7157,68.4643,68.5388,22949.0
2020-11-04 11:40:00,73.63,73.69,73.53,73.54,19041.0,68.5388,68.5947,68.4457,68.455,19041.0
2020-11-04 11:50:00,73.56,73.93,73.56,73.79,32140.0,68.4736,68.8181,68.4736,68.6877,32140.0
2020-11-04 12:00:00,73.85,73.92,73.74,73.81,20284.0,68.7436,68.8088,68.6412,68.7064,20284.0
2020-11-04 12:10:00,73.81,73.96,73.79,73.91,53533.0,68.7064,68.846,68.6877,68.7994,53533.0
2020-11-04 12:20:00,73.91,74.03,73.88,73.99,30301.0,68.7994,68.9111,68.7715,68.8739,30301.0
2020-11-04 12:30:00,74.01,74.05,73.91,73.94,18640.0,68.8925,68.9298,68.7994,68.8274,18640.0
2020-11-04 12:40:00,73.92,74.09,73.88,73.95,26411.0,68.8088,68.967,68.7715,68.8367,26411.0
2020-11-04 12:50:00,73.95,74.0,73.65,73.66,17267.0,68.8367,68.8832,68.5574,68.5667,17267.0
2020-11-04 13:00:00,73.72,73.72,73.16,73.16,53598.0,68.6226,68.6226,68.1013,68.1013,53598.0
2020-11-04 13:10:00,73.16,73.38,73.12,73.37,33269.0,68.1013,68.3061,68.0641,68.2968,33269.0
2020-11-04 13:20:00,73.37,73.52,73.32,73.51,19738.0,68.2968,68.4364,68.2502,68.4271,19738.0
2020-11-04 13:30:00,73.51,73.72,73.46,73.6,28084.0,68.4271,68.6226,68.3806,68.5109,28084.0
2020-11-04 13:40:00,73.62,73.62,73.19,73.2,21489.0,68.5295,68.5295,68.1292,68.1385,21489.0
2020-11-04 13:50:00,73.23,73.29,73.12,73.2,23417.0,68.1665,68.2223,68.0641,68.1385,23417.0
2020-11-04 14:00:00,73.21,73.5,73.14,73.3,32315.0,68.1478,68.4178,68.0827,68.2316,32315.0
2020-11-04 14:10:00,73.33,73.44,73.24,73.25,22850.0,68.2595,68.3619,68.1758,68.1851,22850.0
2020-11-04 14:20:00,73.24,73.5,73.22,73.27,25791.0,68.1758,68.4178,68.1572,68.2037,25791.0
2020-11-04 14:30:00,73.33,73.36,73.18,73.2,20225.0,68.2595,68.2875,68.1199,68.1385,20225.0
2020-11-04 14:40:00,73.19,73.2,73.01,73.05,24837.0,68.1292,68.1385,67.9617,67.9989,24837.0
2020-11-04 14:50:00,73.05,73.17,73.03,73.13,19627.0,67.9989,68.1106,67.9803,68.0734,19627.0
2020-11-04 15:00:00,73.14,73.24,72.92,73.07,18472.0,68.0827,68.1758,67.8779,68.0175,18472.0
2020-11-04 15:10:00,73.06,73.09,72.93,72.94,24501.0,68.0082,68.0361,67.8872,67.8965,24501.0
2020-11-04 15:20:00,72.94,73.14,72.92,72.94,25236.0,67.8965,68.0827,67.8779,67.8965,25236.0
2020-11-04 15:30:00,72.97,73.16,72.94,72.97,31447.0,67.9244,68.1013,67.8965,67.9244,31447.0
2020-11-04 15:40:00,72.97,73.16,72.95,73.07,34237.0,67.9244,68.1013,67.9058,68.0175,34237.0
2020-11-04 15:50:00,73.05,73.31,72.96,73.04,126835.0,67.9989,68.2409,67.9151,67.9896,126835.0
2020-11-05 09:30:00,73.77,74.4,73.42,74.33,64651.0,68.6691,69.2556,68.3433,69.1904,64651.0
2020-11-05 09:40:00,74.35,74.37,73.87,74.16,67049.0,69.209,69.2276,68.7622,69.0322,67049.0
2020-11-05 09:50:00,74.16,74.19,73.96,74.03,39239.0,69.0322,69.0601,68.846,68.9111,39239.0
2020-11-05 10:00:00,74.06,74.56,74.02,74.55,53665.0,68.9391,69.4045,68.9018,69.3952,53665.0
2020-11-05 10:10:00,74.58,74.9,74.58,74.85,51597.0,69.4231,69.721,69.4231,69.6744,51597.0
2020-11-05 10:20:00,74.84,74.91,74.64,74.7,34992.0,69.6651,69.7303,69.479,69.5348,34992.0
2020-11-05 10:30:00,74.68,74.73,74.49,74.49,14755.0,69.5162,69.5627,69.3393,69.3393,14755.0
2020-11-05 10:40:00,74.48,74.58,74.34,74.5,13460.0,69.33,69.4231,69.1997,69.3486,13460.0
2020-11-05 10:50:00,74.54,74.65,74.48,74.56,19975.0,69.3859,69.4883,69.33,69.4045,19975.0
2020-11-05 11:00:00,74.57,74.65,74.32,74.38,15017.0,69.4138,69.4883,69.1811,69.2369,15017.0
2020-11-05 11:10:00,74.37,74.45,74.17,74.4,14598.0,69.2276,69.3021,69.0415,69.2556,14598.0
2020-11-05 11:20:00,74.4,74.46,74.29,74.34,31636.0,69.2556,69.3114,69.1532,69.1997,31636.0
2020-11-05 11:30:00,74.36,74.38,74.17,74.17,14186.0,69.2183,69.2369,69.0415,69.0415,14186.0
2020-11-05 11:40:00,74.16,74.35,74.16,74.35,20139.0,69.0322,69.209,69.0322,69.209,20139.0
2020-11-05 11:50:00,74.32,74.37,74.26,74.34,14726.0,69.1811,69.2276,69.1252,69.1997,14726.0
2020-11-05 12:00:00,74.35,74.51,74.29,74.41,26139.0,69.209,69.358,69.1532,69.2649,26139.0
2020-11-05 12:10:00,74.43,74.49,74.11,74.14,15183.0,69.2835,69.3393,68.9856,69.0135,15183.0
2020-11-05 12:20:00,74.15,74.16,73.9,73.91,9053.0,69.0228,69.0322,68.7901,68.7994,9053.0
2020-11-05 12:30:00,73.93,74.22,73.91,74.18,16063.0,68.8181,69.088,68.7994,69.0508,16063.0
2020-11-05 12:40:00,74.17,74.22,74.09,74.19,9003.0,69.0415,69.088,68.967,69.0601,9003.0
2020-11-05 12:50:00,74.17,74.24,74.14,74.24,11832.0,69.0415,69.1066,69.0135,69.1066,11832.0
2020-11-05 13:00:00,74.25,74.39,74.23,74.38,14351.0,69.1159,69.2463,69.0973,69.2369,14351.0
2020-11-05 13:10:00,74.37,74.49,74.31,74.34,12692.0,69.2276,69.3393,69.1718,69.1997,12692.0
2020-11-05 13:20:00,74.36,74.46,74.3,74.41,33925.0,69.2183,69.3114,69.1625,69.2649,33925.0
2020-11-05 13:30:00,74.42,74.43,74.35,74.42,13143.0,69.2742,69.2835,69.209,69.2742,13143.0
2020-11-05 13:40:00,74.43,74.47,74.35,74.41,14064.0,69.2835,69.3207,69.209,69.2649,14064.0
2020-11-05 13:50:00,74.41,74.42,74.19,74.2,36647.0,69.2649,69.2742,69.0601,69.0694,36647.0
2020-11-05 14:00:00,74.22,74.41,74.2,74.34,21725.0,69.088,69.2649,69.0694,69.1997,21725.0
2020-11-05 14:10:00,74.36,74.41,74.29,74.37,13709.0,69.2183,69.2649,69.1532,69.2276,13709.0
2020-11-05 14:20:00,74.37,74.47,74.35,74.45,14436.0,69.2276,69.3207,69.209,69.3021,14436.0
2020-11-05 14:30:00,74.46,74.53,74.37,74.45,21706.0,69.3114,69.3766,69.2276,69.3021,21706.0
2020-11-05 14:40:00,74.47,74.59,74.41,74.41,44922.0,69.3207,69.4324,69.2649,69.2649,44922.0
2020-11-05 14:50:00,74.33,74.48,74.28,74.48,13191.0,69.1904,69.33,69.1439,69.33,13191.0
2020-11-05 15:00:00,74.46,74.46,74.35,74.41,15828.0,69.3114,69.3114,69.209,69.2649,15828.0
2020-11-05 15:10:00,74.43,74.46,74.26,74.32,17703.0,69.2835,69.3114,69.1252,69.1811,17703.0
2020-11-05 15:20:00,74.31,74.39,74.28,74.3,19355.0,69.1718,69.2463,69.1439,69.1625,19355.0
2020-11-05 15:30:00,74.32,74.38,74.06,74.06,31762.0,69.1811,69.2369,68.9391,68.9391,31762.0
2020-11-05 15:40:00,74.06,74.13,73.86,73.98,69562.0,68.9391,69.0042,68.7529,68.8646,69562.0
2020-11-05 15:50:00,73.98,74.31,73.93,74.24,245087.0,68.8646,69.1718,68.8181,69.1066,245087.0
2020-11-06 09:30:00,74.48,74.48,73.6,73.78,62619.0,69.33,69.33,68.5109,68.6784,62619.0
2020-11-06 09:40:00,73.7,74.0,73.7,73.87,23982.0,68.604,68.8832,68.604,68.7622,23982.0
2020-11-06 09:50:00,73.83,73.93,73.61,73.79,12572.0,68.725,68.8181,68.5202,68.6877,12572.0
2020-11-06 10:00:00,73.79,74.09,73.73,74.05,9527.0,68.6877,68.967,68.6319,68.9298,9527.0
2020-11-06 10:10:00,74.04,74.38,74.04,74.3,15536.0,68.9205,69.2369,68.9205,69.1625,15536.0
2020-11-06 10:20:00,74.31,74.46,74.25,74.36,12854.0,69.1718,69.3114,69.1159,69.2183,12854.0
2020-11-06 10:30:00,74.35,74.52,74.3,74.39,13539.0,69.209,69.3673,69.1625,69.2463,13539.0
2020-11-06 10:40:00,74.38,74.52,74.33,74.5,16624.0,69.2369,69.3673,69.1904,69.3486,16624.0
2020-11-06 10:50:00,74.52,74.6,74.16,74.26,24056.0,69.3673,69.4417,69.0322,69.1252,24056.0
2020-11-06 11:00:00,74.26,74.62,74.22,74.59,18039.0,69.1252,69.4603,69.088,69.4324,18039.0
2020-11-06 11:10:00,74.59,74.59,74.3,74.39,12672.0,69.4324,69.4324,69.1625,69.2463,12672.0
2020-11-06 11:20:00,74.38,74.38,74.22,74.31,11242.0,69.2369,69.2369,69.088,69.1718,11242.0
2020-11-06 11:30:00,74.34,74.45,74.28,74.44,7399.0,69.1997,69.3021,69.1439,69.2928,7399.0
2020-11-06 11:40:00,74.4,74.44,74.3,74.34,7254.0,69.2556,69.2928,69.1625,69.1997,7254.0
2020-11-06 11:50:00,74.32,74.44,74.18,74.25,9798.0,69.1811,69.2928,69.0508,69.1159,9798.0
2020-11-06 12:00:00,74.28,74.32,74.2,74.21,4208.0,69.1439,69.1811,69.0694,69.0787,4208.0
2020-11-06 12:10:00,74.22,74.31,74.15,74.16,10722.0,69.088,69.1718,69.0228,69.0322,10722.0
2020-11-06 12:20:00,74.2,74.2,74.04,74.07,5049.0,69.0694,69.0694,68.9205,68.9484,5049.0
2020-11-06 12:30:00,74.1,74.18,74.02,74.04,8024.0,68.9763,69.0508,68.9018,68.9205,8024.0
2020-11-06 12:40:00,74.05,74.18,74.05,74.17,7237.0,68.9298,69.0508,68.9298,69.0415,7237.0
2020-11-06 12:50:00,74.21,74.26,74.14,74.2,11383.0,69.0787,69.1252,69.0135,69.0694,11383.0
2020-11-06 13:00:00,74.21,74.22,74.14,74.16,9382.0,69.0787,69.088,69.0135,69.0322,9382.0
2020-11-06 13:10:00,74.17,74.22,74.11,74.15,18756.0,69.0415,69.088,68.9856,69.0228,18756.0
2020-11-06 13:20:00,74.12,74.25,74.09,74.22,11814.0,68.9949,69.1159,68.967,69.088,11814.0
2020-11-06 13:30:00,74.21,74.25,74.11,74.16,18751.0,69.0787,69.1159,68.9856,69.0322,18751.0
2020-11-06 13:40:00,74.16,74.24,74.12,74.23,8839.0,69.0322,69.1066,68.9949,69.0973,8839.0
2020-11-06 13:50:00,74.24,74.26,74.14,74.19,16260.0,69.1066,69.1252,69.0135,69.0601,16260.0
2020-11-06 14:00:00,74.19,74.23,74.15,74.19,16257.0,69.0601,69.0973,69.0228,69.0601,16257.0
2020-11-06 14:10:00,74.19,74.19,74.12,74.14,11454.0,69.0601,69.0601,68.9949,69.0135,11454.0
2020-11-06 14:20:00,74.13,74.18,74.05,74.11,11346.0,69.0042,69.0508,68.9298,68.9856,11346.0
2020-11-06 14:30:00,74.12,74.21,74.09,74.11,10434.0,68.9949,69.0787,68.967,68.9856,10434.0
2020-11-06 14:40:00,74.12,74.14,73.97,74.02,7705.0,68.9949,69.0135,68.8553,68.9018,7705.0
2020-11-06 14:50:00,74.02,74.09,73.96,74.05,10652.0,68.9018,68.967,68.846,68.9298,10652.0
2020-11-06 15:00:00,74.02,74.02,73.89,73.99,10076.0,68.9018,68.9018,68.7808,68.8739,10076.0
2020-11-06 15:10:00,73.97,74.04,73.96,73.96,21917.0,68.8553,68.9205,68.846,68.846,21917.0
2020-11-06 15:20:00,73.96,74.12,73.89,74.05,39786.0,68.846,68.9949,68.7808,68.9298,39786.0
2020-11-06 15:30:00,74.06,74.21,74.05,74.21,35186.0,68.9391,69.0787,68.9298,69.0787,35186.0
2020-11-06 15:40:00,74.22,74.45,74.19,74.44,32202.0,69.088,69.3021,69.0601,69.2928,32202.0
2020-11-06 15:50:00,74.45,74.48,74.17,74.24,111699.0,69.3021,69.33,69.0415,69.1066,111699.0
2020-11-09 09:30:00,75.85,78.21,75.06,77.84,249328.0,70.6053,72.8021,69.8699,72.4577,249328.0
2020-11-09 09:40:00,77.94,77.94,76.84,77.05,95112.0,72.5508,72.5508,71.5268,71.7223,95112.0
2020-11-09 09:50:00,76.95,77.03,76.51,76.55,55730.0,71.6292,71.7037,71.2197,71.2569,55730.0
2020-11-09 10:00:00,76.67,77.1,76.51,76.66,109967.0,71.3686,71.7689,71.2197,71.3593,109967.0
2020-11-09 10:10:00,76.78,76.94,76.66,76.84,65530.0,71.471,71.6199,71.3593,71.5268,65530.0
2020-11-09 10:20:00,76.85,76.85,76.22,76.22,50510.0,71.5362,71.5362,70.9497,70.9497,50510.0
2020-11-09 10:30:00,76.28,76.58,75.69,75.74,43161.0,71.0056,71.2848,70.4564,70.5029,43161.0
2020-11-09 10:40:00,75.83,76.01,75.58,75.59,34140.0,70.5867,70.7542,70.354,70.3633,34140.0
2020-11-09 10:50:00,75.58,76.17,75.58,76.02,27795.0,70.354,70.9032,70.354,70.7635,27795.0
2020-11-09 11:00:00,76.09,76.15,75.54,75.9,30822.0,70.8287,70.8846,70.3167,70.6518,30822.0
2020-11-09 11:10:00,75.87,75.99,75.62,75.8,26338.0,70.6239,70.7356,70.3912,70.5588,26338.0
2020-11-09 11:20:00,75.77,75.93,75.57,75.75,43684.0,70.5308,70.6798,70.3447,70.5122,43684.0
2020-11-09 11:30:00,75.84,75.85,75.57,75.72,35083.0,70.596,70.6053,70.3447,70.4843,35083.0
2020-11-09 11:40:00,75.7,75.72,75.44,75.44,31565.0,70.4657,70.4843,70.2236,70.2236,31565.0
2020-11-09 11:50:00,75.42,75.52,75.28,75.42,19323.0,70.205,70.2981,70.0747,70.205,19323.0
2020-11-09 12:00:00,75.42,75.61,75.29,75.52,36998.0,70.205,70.3819,70.084,70.2981,36998.0
2020-11-09 12:10:00,75.51,75.51,75.15,75.17,18358.0,70.2888,70.2888,69.9537,69.9723,18358.0
2020-11-09 12:20:00,75.21,75.56,75.21,75.5,13299.0,70.0096,70.3354,70.0096,70.2795,13299.0
2020-11-09 12:30:00,75.47,75.62,75.37,75.57,40545.0,70.2516,70.3912,70.1585,70.3447,40545.0
2020-11-09 12:40:00,75.57,75.57,75.38,75.39,22966.0,70.3447,70.3447,70.1678,70.1771,22966.0
2020-11-09 12:50:00,75.36,75.58,75.25,75.54,12774.0,70.1492,70.354,70.0468,70.3167,12774.0
2020-11-09 13:00:00,75.59,75.68,75.41,75.49,24965.0,70.3633,70.4471,70.1957,70.2702,24965.0
2020-11-09 13:10:00,75.51,75.57,75.36,75.47,27841.0,70.2888,70.3447,70.1492,70.2516,27841.0
2020-11-09 13:20:00,75.5,75.5,75.25,75.35,67038.0,70.2795,70.2795,70.0468,70.1399,67038.0
2020-11-09 13:30:00,75.39,75.46,75.27,75.38,24568.0,70.1771,70.2423,70.0654,70.1678,24568.0
2020-11-09 13:40:00,75.37,75.47,75.27,75.4,18264.0,70.1585,70.2516,70.0654,70.1864,18264.0
2020-11-09 13:50:00,75.38,75.52,75.09,75.18,28026.0,70.1678,70.2981,69.8978,69.9816,28026.0
2020-11-09 14:00:00,75.15,75.25,75.04,75.06,21482.0,69.9537,70.0468,69.8513,69.8699,21482.0
2020-11-09 14:10:00,75.09,75.13,74.96,75.02,22933.0,69.8978,69.9351,69.7768,69.8327,22933.0
2020-11-09 14:20:00,75.01,75.09,74.84,74.99,31975.0,69.8234,69.8978,69.6651,69.8048,31975.0
2020-11-09 14:30:00,74.97,75.03,74.7,74.97,30834.0,69.7861,69.842,69.5348,69.7861,30834.0
2020-11-09 14:40:00,74.94,75.08,74.87,75.02,49568.0,69.7582,69.8885,69.6931,69.8327,49568.0
2020-11-09 14:50:00,75.02,75.04,74.78,74.83,31030.0,69.8327,69.8513,69.6093,69.6558,31030.0
2020-11-09 15:00:00,74.83,75.02,74.74,74.88,45165.0,69.6558,69.8327,69.5721,69.7024,45165.0
2020-11-09 15:10:00,74.9,74.98,74.75,74.83,59528.0,69.721,69.7955,69.5814,69.6558,59528.0
2020-11-09 15:20:00,74.83,74.85,74.48,74.54,64913.0,69.6558,69.6744,69.33,69.3859,64913.0
2020-11-09 15:30:00,74.57,74.9,74.57,74.9,64521.0,69.4138,69.721,69.4138,69.721,64521.0
2020-11-09 15:40:00,74.9,74.92,74.55,74.55,65663.0,69.721,69.7396,69.3952,69.3952,65663.0
2020-11-09 15:50:00,74.52,74.54,73.82,73.88,355700.0,69.3673,69.3859,68.7157,68.7715,355700.0
2020-11-10 09:30:00,73.53,74.26,73.53,74.05,116184.0,68.4457,69.1252,68.4457,68.9298,116184.0
2020-11-10 09:40:00,74.07,74.28,73.79,74.19,54107.0,68.9484,69.1439,68.6877,69.0601,54107.0
2020-11-10 09:50:00,74.19,74.9,74.14,74.9,114433.0,69.0601,69.721,69.0135,69.721,114433.0
2020-11-10 10:00:00,74.88,75.19,74.61,74.81,46999.0,69.7024,69.9909,69.451,69.6372,46999.0
2020-11-10 10:10:00,74.91,74.91,74.46,74.6,20522.0,69.7303,69.7303,69.3114,69.4417,20522.0
2020-11-10 10:20:00,74.57,74.62,74.3,74.54,34675.0,69.4138,69.4603,69.1625,69.3859,34675.0
2020-11-10 10:30:00,74.55,74.71,74.36,74.44,41675.0,69.3952,69.5441,69.2183,69.2928,41675.0
2020-11-10 10:40:00,74.43,74.6,74.23,74.38,28499.0,69.2835,69.4417,69.0973,69.2369,28499.0
2020-11-10 10:50:00,74.39,74.42,74.14,74.18,88052.0,69.2463,69.2742,69.0135,69.0508,88052.0
2020-11-10 11:00:00,74.16,74.45,74.1,74.4,118038.0,69.0322,69.3021,68.9763,69.2556,118038.0
2020-11-10 11:10:00,74.41,74.76,74.39,74.52,32422.0,69.2649,69.5907,69.2463,69.3673,32422.0
2020-11-10 11:20:00,74.55,75.08,74.44,74.93,35821.0,69.3952,69.8885,69.2928,69.7489,35821.0
2020-11-10 11:30:00,74.94,75.15,74.93,75.13,53895.0,69.7582,69.9537,69.7489,69.9351,53895.0
2020-11-10 11:40:00,75.14,75.49,75.12,75.24,38041.0,69.9444,70.2702,69.9258,70.0375,38041.0
2020-11-10 11:50:00,75.32,75.32,74.97,74.97,32411.0,70.1119,70.1119,69.7861,69.7861,32411.0
2020-11-10 12:00:00,74.99,75.14,74.97,75.07,50585.0,69.8048,69.9444,69.7861,69.8792,50585.0
2020-11-10 12:10:00,75.04,75.06,74.86,74.97,30273.0,69.8513,69.8699,69.6838,69.7861,30273.0
2020-11-10 12:20:00,74.96,74.97,74.53,74.53,57781.0,69.7768,69.7861,69.3766,69.3766,57781.0
2020-11-10 12:30:00,74.57,74.7,74.56,74.59,72986.0,69.4138,69.5348,69.4045,69.4324,72986.0
2020-11-10 12:40:00,74.59,74.88,74.59,74.84,33349.0,69.4324,69.7024,69.4324,69.6651,33349.0
2020-11-10 12:50:00,74.81,75.03,74.71,74.72,23474.0,69.6372,69.842,69.5441,69.5534,23474.0
2020-11-10 13:00:00,74.72,74.78,74.63,74.65,24253.0,69.5534,69.6093,69.4697,69.4883,24253.0
2020-11-10 13:10:00,74.65,74.67,74.4,74.42,18333.0,69.4883,69.5069,69.2556,69.2742,18333.0
2020-11-10 13:20:00,74.42,74.46,74.21,74.24,20835.0,69.2742,69.3114,69.0787,69.1066,20835.0
2020-11-10 13:30:00,74.23,74.34,74.08,74.27,70040.0,69.0973,69.1997,68.9577,69.1345,70040.0
2020-11-10 13:40:00,74.27,74.41,74.27,74.36,55185.0,69.1345,69.2649,69.1345,69.2183,55185.0
2020-11-10 13:50:00,74.4,74.6,74.37,74.59,52677.0,69.2556,69.4417,69.2276,69.4324,52677.0
2020-11-10 14:00:00,74.59,74.61,74.42,74.51,66088.0,69.4324,69.451,69.2742,69.358,66088.0
2020-11-10 14:10:00,74.54,74.54,74.14,74.21,39593.0,69.3859,69.3859,69.0135,69.0787,39593.0
2020-11-10 14:20:00,74.25,74.36,74.03,74.06,40282.0,69.1159,69.2183,68.9111,68.9391,40282.0
2020-11-10 14:30:00,74.06,74.38,74.06,74.37,26086.0,68.9391,69.2369,68.9391,69.2276,26086.0
2020-11-10 14:40:00,74.35,74.45,74.12,74.23,34126.0,69.209,69.3021,68.9949,69.0973,34126.0
2020-11-10 14:50:00,74.25,74.44,74.19,74.34,27698.0,69.1159,69.2928,69.0601,69.1997,27698.0
2020-11-10 15:00:00,74.34,74.44,74.1,74.14,33240.0,69.1997,69.2928,68.9763,69.0135,33240.0
2020-11-10 15:10:00,74.16,74.27,73.99,74.26,132763.0,69.0322,69.1345,68.8739,69.1252,132763.0
2020-11-10 15:20:00,74.26,74.4,74.21,74.27,72068.0,69.1252,69.2556,69.0787,69.1345,72068.0
2020-11-10 15:30:00,74.3,74.48,74.24,74.39,165286.0,69.1625,69.33,69.1066,69.2463,165286.0
2020-11-10 15:40:00,74.41,75.05,74.4,75.03,224262.0,69.2649,69.8606,69.2556,69.842,224262.0
2020-11-10 15:50:00,75.06,75.26,74.95,75.08,339521.0,69.8699,70.0561,69.7675,69.8885,339521.0
2020-11-11 09:30:00,75.51,76.77,75.44,76.44,157611.0,70.2888,71.4617,70.2236,71.1545,157611.0
2020-11-11 09:40:00,76.46,76.51,75.97,76.43,61010.0,71.1731,71.2197,70.717,71.1452,61010.0
2020-11-11 09:50:00,76.42,76.67,76.33,76.48,198980.0,71.1359,71.3686,71.0521,71.1917,198980.0
2020-11-11 10:00:00,76.46,76.54,76.09,76.15,105783.0,71.1731,71.2476,70.8287,70.8846,105783.0
2020-11-11 10:10:00,76.16,76.27,75.9,76.01,17196.0,70.8939,70.9963,70.6518,70.7542,17196.0
2020-11-11 10:20:00,75.92,76.23,75.79,76.07,22938.0,70.6705,70.959,70.5494,70.8101,22938.0
2020-11-11 10:30:00,76.16,76.38,76.16,76.36,24299.0,70.8939,71.0987,70.8939,71.08,24299.0
2020-11-11 10:40:00,76.38,76.56,76.34,76.39,23935.0,71.0987,71.2662,71.0614,71.108,23935.0
2020-11-11 10:50:00,76.41,76.67,76.39,76.59,25529.0,71.1266,71.3686,71.108,71.2941,25529.0
2020-11-11 11:00:00,76.61,76.72,76.49,76.6,29663.0,71.3127,71.4151,71.201,71.3034,29663.0
2020-11-11 11:10:00,76.63,76.88,76.58,76.64,43530.0,71.3314,71.5641,71.2848,71.3407,43530.0
2020-11-11 11:20:00,76.64,76.71,76.57,76.7,19738.0,71.3407,71.4058,71.2755,71.3965,19738.0
2020-11-11 11:30:00,76.71,76.87,76.71,76.77,14028.0,71.4058,71.5548,71.4058,71.4617,14028.0
2020-11-11 11:40:00,76.79,77.09,76.79,77.09,33957.0,71.4803,71.7596,71.4803,71.7596,33957.0
2020-11-11 11:50:00,77.09,77.09,76.84,76.95,137941.0,71.7596,71.7596,71.5268,71.6292,137941.0
2020-11-11 12:00:00,76.95,76.95,76.67,76.88,248710.0,71.6292,71.6292,71.3686,71.5641,248710.0
2020-11-11 12:10:00,76.88,77.01,76.85,76.92,71771.0,71.5641,71.6851,71.5362,71.6013,71771.0
2020-11-11 12:20:00,76.93,77.03,76.9,77.01,52673.0,71.6106,71.7037,71.5827,71.6851,52673.0
2020-11-11 12:30:00,77.03,77.05,76.69,76.69,26235.0,71.7037,71.7223,71.3872,71.3872,26235.0
2020-11-11 12:40:00,76.7,76.82,76.68,76.69,21742.0,71.3965,71.5082,71.3779,71.3872,21742.0
2020-11-11 12:50:00,76.7,76.72,76.55,76.6,22610.0,71.3965,71.4151,71.2569,71.3034,22610.0
2020-11-11 13:00:00,76.61,76.62,76.45,76.52,25991.0,71.3127,71.3221,71.1638,71.229,25991.0
2020-11-11 13:10:00,76.53,76.76,76.5,76.64,39169.0,71.2383,71.4524,71.2104,71.3407,39169.0
2020-11-11 13:20:00,76.66,76.71,76.58,76.61,16726.0,71.3593,71.4058,71.2848,71.3127,16726.0
2020-11-11 13:30:00,76.65,76.72,76.6,76.72,24669.0,71.35,71.4151,71.3034,71.4151,24669.0
2020-11-11 13:40:00,76.7,76.74,76.64,76.69,20123.0,71.3965,71.4338,71.3407,71.3872,20123.0
2020-11-11 13:50:00,76.64,76.69,76.58,76.61,27913.0,71.3407,71.3872,71.2848,71.3127,27913.0
2020-11-11 14:00:00,76.63,76.74,76.55,76.56,26519.0,71.3314,71.4338,71.2569,71.2662,26519.0
2020-11-11 14:10:00,76.58,76.7,76.58,76.65,27794.0,71.2848,71.3965,71.2848,71.35,27794.0
2020-11-11 14:20:00,76.67,76.73,76.46,76.5,14579.0,71.3686,71.4245,71.1731,71.2104,14579.0
2020-11-11 14:30:00,76.48,76.59,76.43,76.47,12719.0,71.1917,71.2941,71.1452,71.1824,12719.0
2020-11-11 14:40:00,76.42,76.42,76.16,76.17,14092.0,71.1359,71.1359,70.8939,70.9032,14092.0
2020-11-11 14:50:00,76.17,76.4,76.15,76.39,12797.0,70.9032,71.1173,70.8846,71.108,12797.0
2020-11-11 15:00:00,76.37,76.48,76.31,76.42,25597.0,71.0893,71.1917,71.0335,71.1359,25597.0
2020-11-11 15:10:00,76.42,76.49,76.41,76.47,19031.0,71.1359,71.201,71.1266,71.1824,19031.0
2020-11-11 15:20:00,76.47,76.47,76.3,76.3,32195.0,71.1824,71.1824,71.0242,71.0242,32195.0
2020-11-11 15:30:00,76.29,76.53,76.29,76.51,39904.0,71.0149,71.2383,71.0149,71.2197,39904.0
2020-11-11 15:40:00,76.52,76.61,76.5,76.6,55348.0,71.229,71.3127,71.2104,71.3034,55348.0
2020-11-11 15:50:00,76.61,76.8,76.49,76.78,156439.0,71.3127,71.4896,71.201,71.471,156439.0
2020-11-12 09:30:00,76.82,77.1,76.58,76.84,105024.0,71.5082,71.7689,71.2848,71.5268,105024.0
2020-11-12 09:40:00,76.83,76.96,76.37,76.47,15834.0,71.5175,71.6385,71.0893,71.1824,15834.0
2020-11-12 09:50:00,76.51,76.68,76.41,76.67,54622.0,71.2197,71.3779,71.1266,71.3686,54622.0
2020-11-12 10:00:00,76.66,76.68,76.32,76.44,33768.0,71.3593,71.3779,71.0428,71.1545,33768.0
2020-11-12 10:10:00,76.44,76.7,76.44,76.63,18144.0,71.1545,71.3965,71.1545,71.3314,18144.0
2020-11-12 10:20:00,76.63,76.73,76.59,76.63,25561.0,71.3314,71.4245,71.2941,71.3314,25561.0
2020-11-12 10:30:00,76.64,76.99,76.64,76.94,23359.0,71.3407,71.6665,71.3407,71.6199,23359.0
2020-11-12 10:40:00,76.91,77.0,76.85,76.85,28617.0,71.592,71.6758,71.5362,71.5362,28617.0
2020-11-12 10:50:00,76.85,76.99,76.81,76.93,15867.0,71.5362,71.6665,71.4989,71.6106,15867.0
2020-11-12 11:00:00,76.93,77.18,76.88,77.14,76874.0,71.6106,71.8433,71.5641,71.8061,76874.0
2020-11-12 11:10:00,77.13,77.18,76.83,76.84,92596.0,71.7968,71.8433,71.5175,71.5268,92596.0
2020-11-12 11:20:00,76.84,76.97,76.72,76.76,13190.0,71.5268,71.6479,71.4151,71.4524,13190.0
2020-11-12 11:30:00,76.78,76.83,76.53,76.54,12283.0,71.471,71.5175,71.2383,71.2476,12283.0
2020-11-12 11:40:00,76.53,76.75,76.49,76.69,34824.0,71.2383,71.4431,71.201,71.3872,34824.0
2020-11-12 11:50:00,76.69,76.89,76.63,76.79,40159.0,71.3872,71.5734,71.3314,71.4803,40159.0
2020-11-12 12:00:00,76.74,76.81,76.64,76.72,15945.0,71.4338,71.4989,71.3407,71.4151,15945.0
2020-11-12 12:10:00,76.73,76.75,76.62,76.69,23971.0,71.4245,71.4431,71.3221,71.3872,23971.0
2020-11-12 12:20:00,76.71,76.75,76.48,76.48,57325.0,71.4058,71.4431,71.1917,71.1917,57325.0
2020-11-12 12:30:00,76.47,76.6,76.39,76.42,29933.0,71.1824,71.3034,71.108,71.1359,29933.0
2020-11-12 12:40:00,76.39,76.39,76.03,76.08,21049.0,71.108,71.108,70.7729,70.8194,21049.0
2020-11-12 12:50:00,76.08,76.3,75.9,76.23,55871.0,70.8194,71.0242,70.6518,70.959,55871.0
2020-11-12 13:00:00,76.22,76.38,76.2,76.22,36998.0,70.9497,71.0987,70.9311,70.9497,36998.0
2020-11-12 13:10:00,76.22,76.24,76.07,76.14,59386.0,70.9497,70.9683,70.8101,70.8752,59386.0
2020-11-12 13:20:00,76.12,76.28,76.12,76.2,47850.0,70.8566,71.0056,70.8566,70.9311,47850.0
2020-11-12 13:30:00,76.18,76.37,76.08,76.36,32542.0,70.9125,71.0893,70.8194,71.08,32542.0
2020-11-12 13:40:00,76.33,76.36,76.29,76.33,41483.0,71.0521,71.08,71.0149,71.0521,41483.0
2020-11-12 13:50:00,76.33,76.56,76.31,76.51,49551.0,71.0521,71.2662,71.0335,71.2197,49551.0
2020-11-12 14:00:00,76.49,76.61,76.45,76.45,85267.0,71.201,71.3127,71.1638,71.1638,85267.0
2020-11-12 14:10:00,76.44,76.48,76.32,76.34,83354.0,71.1545,71.1917,71.0428,71.0614,83354.0
2020-11-12 14:20:00,76.34,76.63,76.32,76.53,108150.0,71.0614,71.3314,71.0428,71.2383,108150.0
2020-11-12 14:30:00,76.53,76.55,76.31,76.35,70637.0,71.2383,71.2569,71.0335,71.0707,70637.0
2020-11-12 14:40:00,76.33,76.34,75.99,75.99,26690.0,71.0521,71.0614,70.7356,70.7356,26690.0
2020-11-12 14:50:00,75.99,76.04,75.79,76.01,78535.0,70.7356,70.7822,70.5494,70.7542,78535.0
2020-11-12 15:00:00,76.02,76.05,75.63,75.72,46725.0,70.7635,70.7915,70.4005,70.4843,46725.0
2020-11-12 15:10:00,75.74,75.97,75.72,75.92,26286.0,70.5029,70.717,70.4843,70.6705,26286.0
2020-11-12 15:20:00,75.95,76.09,75.95,76.02,81243.0,70.6984,70.8287,70.6984,70.7635,81243.0
2020-11-12 15:30:00,76.0,76.0,75.59,75.77,36551.0,70.7449,70.7449,70.3633,70.5308,36551.0
2020-11-12 15:40:00,75.78,76.05,75.76,76.05,151267.0,70.5401,70.7915,70.5215,70.7915,151267.0
2020-11-12 15:50:00,76.05,76.28,75.99,76.21,164255.0,70.7915,71.0056,70.7356,70.9404,164255.0
2020-11-13 09:30:00,76.96,77.29,76.8,76.97,70123.0,71.6385,71.9457,71.4896,71.6479,70123.0
2020-11-13 09:40:00,77.0,77.22,76.92,77.15,43263.0,71.6758,71.8806,71.6013,71.8154,43263.0
2020-11-13 09:50:00,77.13,77.3,77.1,77.1,34524.0,71.7968,71.955,71.7689,71.7689,34524.0
2020-11-13 10:00:00,77.11,77.41,77.04,77.4,25747.0,71.7782,72.0574,71.713,72.0481,25747.0
2020-11-13 10:10:00,77.37,77.4,76.98,77.06,101164.0,72.0202,72.0481,71.6572,71.7316,101164.0
2020-11-13 10:20:00,77.06,77.12,76.99,77.09,35967.0,71.7316,71.7875,71.6665,71.7596,35967.0
2020-11-13 10:30:00,77.1,77.13,76.82,76.86,27115.0,71.7689,71.7968,71.5082,71.5455,27115.0
2020-11-13 10:40:00,76.84,77.06,76.84,77.03,17759.0,71.5268,71.7316,71.5268,71.7037,17759.0
2020-11-13 10:50:00,77.04,77.05,76.88,77.01,22704.0,71.713,71.7223,71.5641,71.6851,22704.0
2020-11-13 11:00:00,77.04,77.16,77.01,77.03,112561.0,71.713,71.8247,71.6851,71.7037,112561.0
2020-11-13 11:10:00,77.02,77.02,76.86,76.92,34030.0,71.6944,71.6944,71.5455,71.6013,34030.0
2020-11-13 11:20:00,76.9,77.03,76.89,76.99,51047.0,71.5827,71.7037,71.5734,71.6665,51047.0
2020-11-13 11:30:00,76.98,77.13,76.97,77.05,107004.0,71.6572,71.7968,71.6479,71.7223,107004.0
2020-11-13 11:40:00,77.06,77.14,76.98,77.0,93302.0,71.7316,71.8061,71.6572,71.6758,93302.0
2020-11-13 11:50:00,77.01,77.02,76.92,76.97,17849.0,71.6851,71.6944,71.6013,71.6479,17849.0
2020-11-13 12:00:00,76.97,77.0,76.89,76.94,71100.0,71.6479,71.6758,71.5734,71.6199,71100.0
2020-11-13 12:10:00,76.93,77.02,76.9,76.99,18089.0,71.6106,71.6944,71.5827,71.6665,18089.0
2020-11-13 12:20:00,76.98,77.04,76.91,76.94,30550.0,71.6572,71.713,71.592,71.6199,30550.0
2020-11-13 12:30:00,76.95,77.02,76.93,77.02,8369.0,71.6292,71.6944,71.6106,71.6944,8369.0
2020-11-13 12:40:00,77.02,77.07,76.95,77.02,42860.0,71.6944,71.7409,71.6292,71.6944,42860.0
2020-11-13 12:50:00,77.02,77.08,76.98,77.04,46428.0,71.6944,71.7502,71.6572,71.713,46428.0
2020-11-13 13:00:00,77.06,77.08,77.0,77.02,35864.0,71.7316,71.7502,71.6758,71.6944,35864.0
2020-11-13 13:10:00,77.04,77.1,76.98,77.1,18804.0,71.713,71.7689,71.6572,71.7689,18804.0
2020-11-13 13:20:00,77.09,77.19,77.07,77.19,24396.0,71.7596,71.8526,71.7409,71.8526,24396.0
2020-11-13 13:30:00,77.21,77.25,77.14,77.22,14593.0,71.8713,71.9085,71.8061,71.8806,14593.0
2020-11-13 13:40:00,77.24,77.39,77.2,77.35,17420.0,71.8992,72.0388,71.862,72.0016,17420.0
2020-11-13 13:50:00,77.37,77.4,77.33,77.35,11879.0,72.0202,72.0481,71.983,72.0016,11879.0
2020-11-13 14:00:00,77.34,77.48,77.34,77.48,13488.0,71.9923,72.1226,71.9923,72.1226,13488.0
2020-11-13 14:10:00,77.48,77.49,77.33,77.4,29259.0,72.1226,72.1319,71.983,72.0481,29259.0
2020-11-13 14:20:00,77.45,77.52,77.45,77.5,28222.0,72.0947,72.1598,72.0947,72.1412,28222.0
2020-11-13 14:30:00,77.5,77.65,77.45,77.62,13439.0,72.1412,72.2808,72.0947,72.2529,13439.0
2020-11-13 14:40:00,77.62,77.66,77.54,77.54,19320.0,72.2529,72.2901,72.1784,72.1784,19320.0
2020-11-13 14:50:00,77.54,77.67,77.54,77.63,13258.0,72.1784,72.2995,72.1784,72.2622,13258.0
2020-11-13 15:00:00,77.61,77.65,77.58,77.59,14763.0,72.2436,72.2808,72.2157,72.225,14763.0
2020-11-13 15:10:00,77.6,77.6,77.35,77.38,22054.0,72.2343,72.2343,72.0016,72.0295,22054.0
2020-11-13 15:20:00,77.37,77.44,77.32,77.39,253657.0,72.0202,72.0854,71.9737,72.0388,253657.0
2020-11-13 15:30:00,77.42,77.59,77.41,77.48,85170.0,72.0667,72.225,72.0574,72.1226,85170.0
2020-11-13 15:40:00,77.48,77.54,77.31,77.31,80102.0,72.1226,72.1784,71.9643,71.9643,80102.0
2020-11-13 15:50:00,77.32,77.39,77.12,77.19,242086.0,71.9737,72.0388,71.7875,71.8526,242086.0
2020-11-16 09:30:00,77.87,78.47,77.78,78.2,134965.0,72.4856,73.0441,72.4018,72.7928,134965.0
2020-11-16 09:40:00,78.32,78.37,77.94,78.05,32285.0,72.9045,72.9511,72.5508,72.6532,32285.0
2020-11-16 09:50:00,78.05,78.13,77.52,77.88,24899.0,72.6532,72.7276,72.1598,72.4949,24899.0
2020-11-16 10:00:00,77.83,78.19,77.79,78.19,26363.0,72.4484,72.7835,72.4112,72.7835,26363.0
2020-11-16 10:10:00,78.15,78.18,77.97,78.09,46403.0,72.7463,72.7742,72.5787,72.6904,46403.0
2020-11-16 10:20:00,78.06,78.21,77.98,78.06,33938.0,72.6625,72.8021,72.588,72.6625,33938.0
2020-11-16 10:30:00,78.06,78.08,77.98,78.03,16237.0,72.6625,72.6811,72.588,72.6346,16237.0
2020-11-16 10:40:00,78.04,78.14,77.97,78.01,34883.0,72.6439,72.737,72.5787,72.6159,34883.0
2020-11-16 10:50:00,78.01,78.06,77.95,78.04,34843.0,72.6159,72.6625,72.5601,72.6439,34843.0
2020-11-16 11:00:00,78.03,78.17,77.98,78.03,71304.0,72.6346,72.7649,72.588,72.6346,71304.0
2020-11-16 11:10:00,78.03,78.12,77.99,78.07,62372.0,72.6346,72.7183,72.5973,72.6718,62372.0
2020-11-16 11:20:00,78.11,78.19,78.09,78.13,21540.0,72.709,72.7835,72.6904,72.7276,21540.0
2020-11-16 11:30:00,78.14,78.17,78.0,78.02,28480.0,72.737,72.7649,72.6066,72.6253,28480.0
2020-11-16 11:40:00,78.03,78.11,77.96,77.96,14254.0,72.6346,72.709,72.5694,72.5694,14254.0
2020-11-16 11:50:00,78.01,78.05,77.83,77.94,22047.0,72.6159,72.6532,72.4484,72.5508,22047.0
2020-11-16 12:00:00,77.92,77.94,77.79,77.82,15265.0,72.5322,72.5508,72.4112,72.4391,15265.0
2020-11-16 12:10:00,77.83,77.83,77.6,77.79,23194.0,72.4484,72.4484,72.2343,72.4112,23194.0
2020-11-16 12:20:00,77.77,77.77,77.63,77.66,19061.0,72.3925,72.3925,72.2622,72.2901,19061.0
2020-11-16 12:30:00,77.66,77.7,77.57,77.59,10692.0,72.2901,72.3274,72.2064,72.225,10692.0
2020-11-16 12:40:00,77.62,77.72,77.6,77.67,13574.0,72.2529,72.346,72.2343,72.2995,13574.0
2020-11-16 12:50:00,77.66,77.73,77.58,77.66,28890.0,72.2901,72.3553,72.2157,72.2901,28890.0
2020-11-16 13:00:00,77.66,77.67,77.47,77.47,23988.0,72.2901,72.2995,72.1133,72.1133,23988.0
2020-11-16 13:10:00,77.47,77.52,77.43,77.44,14747.0,72.1133,72.1598,72.076,72.0854,14747.0
2020-11-16 13:20:00,77.45,77.54,77.26,77.28,27219.0,72.0947,72.1784,71.9178,71.9364,27219.0
2020-11-16 13:30:00,77.28,77.47,77.27,77.39,8829.0,71.9364,72.1133,71.9271,72.0388,8829.0
2020-11-16 13:40:00,77.38,77.38,77.24,77.25,12369.0,72.0295,72.0295,71.8992,71.9085,12369.0
2020-11-16 13:50:00,77.24,77.36,77.23,77.31,10846.0,71.8992,72.0109,71.8899,71.9643,10846.0
2020-11-16 14:00:00,77.3,77.41,77.24,77.39,9723.0,71.955,72.0574,71.8992,72.0388,9723.0
2020-11-16 14:10:00,77.37,77.46,77.35,77.42,15750.0,72.0202,72.104,72.0016,72.0667,15750.0
2020-11-16 14:20:00,77.42,77.49,77.41,77.48,11671.0,72.0667,72.1319,72.0574,72.1226,11671.0
2020-11-16 14:30:00,77.48,77.58,77.48,77.54,16298.0,72.1226,72.2157,72.1226,72.1784,16298.0
2020-11-16 14:40:00,77.53,77.55,77.47,77.47,10186.0,72.1691,72.1878,72.1133,72.1133,10186.0
2020-11-16 14:50:00,77.48,77.65,77.47,77.65,41280.0,72.1226,72.2808,72.1133,72.2808,41280.0
2020-11-16 15:00:00,77.65,77.67,77.54,77.67,58693.0,72.2808,72.2995,72.1784,72.2995,58693.0
2020-11-16 15:10:00,77.66,77.77,77.65,77.72,30336.0,72.2901,72.3925,72.2808,72.346,30336.0
2020-11-16 15:20:00,77.72,77.8,77.57,77.61,47653.0,72.346,72.4205,72.2064,72.2436,47653.0
2020-11-16 15:30:00,77.6,77.64,77.57,77.61,54417.0,72.2343,72.2715,72.2064,72.2436,54417.0
2020-11-16 15:40:00,77.62,77.73,77.62,77.68,56615.0,72.2529,72.3553,72.2529,72.3088,56615.0
2020-11-16 15:50:00,77.65,77.84,77.54,77.83,145978.0,72.2808,72.4577,72.1784,72.4484,145978.0
2020-11-17 09:30:00,76.75,77.08,76.51,77.08,58919.0,71.4431,71.7502,71.2197,71.7502,58919.0
2020-11-17 09:40:00,77.1,77.13,76.51,76.62,22889.0,71.7689,71.7968,71.2197,71.3221,22889.0
2020-11-17 09:50:00,76.67,76.69,76.17,76.2,23879.0,71.3686,71.3872,70.9032,70.9311,23879.0
2020-11-17 10:00:00,76.22,76.41,76.18,76.3,16756.0,70.9497,71.1266,70.9125,71.0242,16756.0
2020-11-17 10:10:00,76.29,76.52,76.29,76.52,11597.0,71.0149,71.229,71.0149,71.229,11597.0
2020-11-17 10:20:00,76.51,76.59,76.45,76.51,16100.0,71.2197,71.2941,71.1638,71.2197,16100.0
2020-11-17 10:30:00,76.53,76.62,76.47,76.6,22788.0,71.2383,71.3221,71.1824,71.3034,22788.0
2020-11-17 10:40:00,76.6,76.62,76.43,76.45,26642.0,71.3034,71.3221,71.1452,71.1638,26642.0
2020-11-17 10:50:00,76.44,76.72,76.43,76.68,37794.0,71.1545,71.4151,71.1452,71.3779,37794.0
2020-11-17 11:00:00,76.67,76.79,76.62,76.79,22479.0,71.3686,71.4803,71.3221,71.4803,22479.0
2020-11-17 11:10:00,76.79,76.88,76.77,76.88,15265.0,71.4803,71.5641,71.4617,71.5641,15265.0
2020-11-17 11:20:00,76.88,77.08,76.88,77.08,51902.0,71.5641,71.7502,71.5641,71.7502,51902.0
2020-11-17 11:30:00,77.08,77.15,76.98,77.05,105909.0,71.7502,71.8154,71.6572,71.7223,105909.0
2020-11-17 11:40:00,77.03,77.17,76.91,76.95,35615.0,71.7037,71.834,71.592,71.6292,35615.0
2020-11-17 11:50:00,76.91,77.07,76.89,77.06,28657.0,71.592,71.7409,71.5734,71.7316,28657.0
2020-11-17 12:00:00,77.06,77.17,77.06,77.13,21983.0,71.7316,71.834,71.7316,71.7968,21983.0
2020-11-17 12:10:00,77.13,77.38,77.1,77.23,20380.0,71.7968,72.0295,71.7689,71.8899,20380.0
2020-11-17 12:20:00,77.23,77.27,77.09,77.17,16514.0,71.8899,71.9271,71.7596,71.834,16514.0
2020-11-17 12:30:00,77.16,77.26,77.13,77.23,12097.0,71.8247,71.9178,71.7968,71.8899,12097.0
2020-11-17 12:40:00,77.22,77.26,77.14,77.19,8332.0,71.8806,71.9178,71.8061,71.8526,8332.0
2020-11-17 12:50:00,77.19,77.25,77.18,77.21,8127.0,71.8526,71.9085,71.8433,71.8713,8127.0
2020-11-17 13:00:00,77.21,77.28,77.2,77.23,7276.0,71.8713,71.9364,71.862,71.8899,7276.0
2020-11-17 13:10:00,77.22,77.24,77.15,77.19,9744.0,71.8806,71.8992,71.8154,71.8526,9744.0
2020-11-17 13:20:00,77.17,77.17,77.07,77.17,13547.0,71.834,71.834,71.7409,71.834,13547.0
2020-11-17 13:30:00,77.17,77.19,77.12,77.19,10073.0,71.834,71.8526,71.7875,71.8526,10073.0
2020-11-17 13:40:00,77.19,77.21,77.11,77.12,7982.0,71.8526,71.8713,71.7782,71.7875,7982.0
2020-11-17 13:50:00,77.11,77.11,76.98,77.03,16989.0,71.7782,71.7782,71.6572,71.7037,16989.0
2020-11-17 14:00:00,77.02,77.2,77.01,77.19,17550.0,71.6944,71.862,71.6851,71.8526,17550.0
2020-11-17 14:10:00,77.19,77.36,77.18,77.32,22839.0,71.8526,72.0109,71.8433,71.9737,22839.0
2020-11-17 14:20:00,77.33,77.35,77.21,77.23,14376.0,71.983,72.0016,71.8713,71.8899,14376.0
2020-11-17 14:30:00,77.24,77.3,77.18,77.29,11237.0,71.8992,71.955,71.8433,71.9457,11237.0
2020-11-17 14:40:00,77.29,77.35,77.28,77.3,12114.0,71.9457,72.0016,71.9364,71.955,12114.0
2020-11-17 14:50:00,77.3,77.3,77.18,77.22,15518.0,71.955,71.955,71.8433,71.8806,15518.0
2020-11-17 15:00:00,77.2,77.21,77.11,77.12,20109.0,71.862,71.8713,71.7782,71.7875,20109.0
2020-11-17 15:10:00,77.13,77.13,77.0,77.08,22393.0,71.7968,71.7968,71.6758,71.7502,22393.0
2020-11-17 15:20:00,77.08,77.09,76.9,77.0,32767.0,71.7502,71.7596,71.5827,71.6758,32767.0
2020-11-17 15:30:00,76.97,77.06,76.9,77.05,54323.0,71.6479,71.7316,71.5827,71.7223,54323.0
2020-11-17 15:40:00,77.05,77.1,76.97,76.99,34550.0,71.7223,71.7689,71.6479,71.6665,34550.0
2020-11-17 15:50:00,76.97,77.1,76.87,77.04,129245.0,71.6479,71.7689,71.5548,71.713,129245.0
2020-11-18 09:30:00,76.47,76.77,76.01,76.17,233204.0,71.3921,71.6721,70.9626,71.112,233204.0
2020-11-18 09:40:00,76.18,76.7,76.15,76.65,72767.0,71.1213,71.6068,71.0933,71.5601,72767.0
2020-11-18 09:50:00,76.6,76.65,76.41,76.57,77723.0,71.5134,71.5601,71.3361,71.4854,77723.0
2020-11-18 10:00:00,76.55,76.56,76.35,76.38,75892.0,71.4668,71.4761,71.28,71.308,75892.0
2020-11-18 10:10:00,76.37,76.41,76.14,76.15,69005.0,71.2987,71.3361,71.084,71.0933,69005.0
2020-11-18 10:20:00,76.15,76.27,76.11,76.18,98509.0,71.0933,71.2053,71.056,71.1213,98509.0
2020-11-18 10:30:00,76.19,76.23,76.11,76.2,91919.0,71.1307,71.168,71.056,71.14,91919.0
2020-11-18 10:40:00,76.19,76.35,76.15,76.33,84235.0,71.1307,71.28,71.0933,71.2614,84235.0
2020-11-18 10:50:00,76.34,76.34,76.1,76.11,77520.0,71.2707,71.2707,71.0466,71.056,77520.0
2020-11-18 11:00:00,76.11,76.3,76.06,76.23,93928.0,71.056,71.2334,71.0093,71.168,93928.0
2020-11-18 11:10:00,76.23,76.34,76.2,76.26,90612.0,71.168,71.2707,71.14,71.196,90612.0
2020-11-18 11:20:00,76.26,76.28,76.19,76.2,43828.0,71.196,71.2147,71.1307,71.14,43828.0
2020-11-18 11:30:00,76.2,76.26,76.08,76.09,44740.0,71.14,71.196,71.028,71.0373,44740.0
2020-11-18 11:40:00,76.09,76.14,75.93,76.11,70769.0,71.0373,71.084,70.8879,71.056,70769.0
2020-11-18 11:50:00,76.14,76.36,76.1,76.34,66748.0,71.084,71.2894,71.0466,71.2707,66748.0
2020-11-18 12:00:00,76.36,76.48,76.32,76.34,55644.0,71.2894,71.4014,71.252,71.2707,55644.0
2020-11-18 12:10:00,76.34,76.34,76.15,76.25,83733.0,71.2707,71.2707,71.0933,71.1867,83733.0
2020-11-18 12:20:00,76.24,76.32,76.17,76.31,42216.0,71.1773,71.252,71.112,71.2427,42216.0
2020-11-18 12:30:00,76.34,76.37,76.21,76.26,58405.0,71.2707,71.2987,71.1493,71.196,58405.0
2020-11-18 12:40:00,76.26,76.29,76.04,76.06,48216.0,71.196,71.224,70.9906,71.0093,48216.0
2020-11-18 12:50:00,76.06,76.07,75.79,75.81,46181.0,71.0093,71.0186,70.7572,70.7759,46181.0
2020-11-18 13:00:00,75.81,75.89,75.77,75.86,44155.0,70.7759,70.8506,70.7386,70.8226,44155.0
2020-11-18 13:10:00,75.85,75.86,75.71,75.78,63900.0,70.8132,70.8226,70.6825,70.7479,63900.0
2020-11-18 13:20:00,75.78,75.84,75.58,75.59,59940.0,70.7479,70.8039,70.5612,70.5705,59940.0
2020-11-18 13:30:00,75.58,75.69,75.53,75.59,64391.0,70.5612,70.6639,70.5145,70.5705,64391.0
2020-11-18 13:40:00,75.58,75.6,75.46,75.46,62829.0,70.5612,70.5798,70.4491,70.4491,62829.0
2020-11-18 13:50:00,75.46,75.51,75.39,75.41,50787.0,70.4491,70.4958,70.3838,70.4025,50787.0
2020-11-18 14:00:00,75.41,75.47,75.31,75.46,55965.0,70.4025,70.4585,70.3091,70.4491,55965.0
2020-11-18 14:10:00,75.45,75.45,75.09,75.09,76413.0,70.4398,70.4398,70.1037,70.1037,76413.0
2020-11-18 14:20:00,75.09,75.19,75.09,75.15,38519.0,70.1037,70.1971,70.1037,70.1597,38519.0
2020-11-18 14:30:00,75.16,75.28,75.1,75.28,27634.0,70.1691,70.2811,70.113,70.2811,27634.0
2020-11-18 14:40:00,75.28,75.43,75.28,75.39,25751.0,70.2811,70.4211,70.2811,70.3838,25751.0
2020-11-18 14:50:00,75.39,75.52,75.35,75.36,43543.0,70.3838,70.5052,70.3464,70.3558,43543.0
2020-11-18 15:00:00,75.34,75.48,75.29,75.46,21236.0,70.3371,70.4678,70.2904,70.4491,21236.0
2020-11-18 15:10:00,75.49,75.54,75.4,75.4,37114.0,70.4771,70.5238,70.3931,70.3931,37114.0
2020-11-18 15:20:00,75.4,75.43,75.27,75.27,35848.0,70.3931,70.4211,70.2718,70.2718,35848.0
2020-11-18 15:30:00,75.26,75.34,75.11,75.13,123520.0,70.2624,70.3371,70.1224,70.1411,123520.0
2020-11-18 15:40:00,75.13,75.24,75.1,75.15,106480.0,70.1411,70.2437,70.113,70.1597,106480.0
2020-11-18 15:50:00,75.16,75.17,74.68,74.69,290045.0,70.1691,70.1784,69.7209,69.7303,290045.0
2020-11-19 09:30:00,74.99,75.16,74.56,75.06,100919.0,70.0103,70.1691,69.6089,70.0757,100919.0
2020-11-19 09:40:00,75.04,75.44,74.97,75.42,54016.0,70.057,70.4305,69.9917,70.4118,54016.0
2020-11-19 09:50:00,75.42,75.42,75.1,75.33,44322.0,70.4118,70.4118,70.113,70.3278,44322.0
2020-11-19 10:00:00,75.34,75.39,75.18,75.28,63282.0,70.3371,70.3838,70.1877,70.2811,63282.0
2020-11-19 10:10:00,75.26,75.26,74.91,75.0,81738.0,70.2624,70.2624,69.9357,70.0197,81738.0
2020-11-19 10:20:00,74.98,75.01,74.76,74.86,37099.0,70.001,70.029,69.7956,69.889,37099.0
2020-11-19 10:30:00,74.9,75.21,74.88,75.21,22270.0,69.9263,70.2157,69.9077,70.2157,22270.0
2020-11-19 10:40:00,75.22,75.36,75.2,75.3,23730.0,70.2251,70.3558,70.2064,70.2998,23730.0
2020-11-19 10:50:00,75.3,75.38,75.21,75.22,28353.0,70.2998,70.3744,70.2157,70.2251,28353.0
2020-11-19 11:00:00,75.23,75.3,75.17,75.25,120914.0,70.2344,70.2998,70.1784,70.2531,120914.0
2020-11-19 11:10:00,75.23,75.24,74.99,75.06,27226.0,70.2344,70.2437,70.0103,70.0757,27226.0
2020-11-19 11:20:00,75.06,75.37,75.06,75.35,24740.0,70.0757,70.3651,70.0757,70.3464,24740.0
2020-11-19 11:30:00,75.36,75.38,75.13,75.23,49384.0,70.3558,70.3744,70.1411,70.2344,49384.0
2020-11-19 11:40:00,75.24,75.37,75.21,75.35,40374.0,70.2437,70.3651,70.2157,70.3464,40374.0
2020-11-19 11:50:00,75.32,75.34,75.24,75.34,13557.0,70.3184,70.3371,70.2437,70.3371,13557.0
2020-11-19 12:00:00,75.35,75.38,75.27,75.3,19374.0,70.3464,70.3744,70.2718,70.2998,19374.0
2020-11-19 12:10:00,75.27,75.3,75.19,75.19,21716.0,70.2718,70.2998,70.1971,70.1971,21716.0
2020-11-19 12:20:00,75.22,75.32,75.21,75.28,21199.0,70.2251,70.3184,70.2157,70.2811,21199.0
2020-11-19 12:30:00,75.28,75.49,75.26,75.48,12328.0,70.2811,70.4771,70.2624,70.4678,12328.0
2020-11-19 12:40:00,75.49,75.52,75.21,75.25,43217.0,70.4771,70.5052,70.2157,70.2531,43217.0
2020-11-19 12:50:00,75.25,75.31,75.14,75.27,27938.0,70.2531,70.3091,70.1504,70.2718,27938.0
2020-11-19 13:00:00,75.29,75.39,75.24,75.35,78229.0,70.2904,70.3838,70.2437,70.3464,78229.0
2020-11-19 13:10:00,75.35,75.52,75.34,75.5,14544.0,70.3464,70.5052,70.3371,70.4865,14544.0
2020-11-19 13:20:00,75.5,75.73,75.45,75.55,36971.0,70.4865,70.7012,70.4398,70.5332,36971.0
2020-11-19 13:30:00,75.56,75.61,75.48,75.48,44847.0,70.5425,70.5892,70.4678,70.4678,44847.0
2020-11-19 13:40:00,75.48,75.55,75.43,75.53,28536.0,70.4678,70.5332,70.4211,70.5145,28536.0
2020-11-19 13:50:00,75.53,75.59,75.49,75.59,32802.0,70.5145,70.5705,70.4771,70.5705,32802.0
2020-11-19 14:00:00,75.58,75.78,75.56,75.77,189533.0,70.5612,70.7479,70.5425,70.7386,189533.0
2020-11-19 14:10:00,75.79,75.87,75.77,75.87,18546.0,70.7572,70.8319,70.7386,70.8319,18546.0
2020-11-19 14:20:00,75.88,75.95,75.85,75.93,17169.0,70.8412,70.9066,70.8132,70.8879,17169.0
2020-11-19 14:30:00,75.91,76.0,75.8,76.0,32078.0,70.8693,70.9533,70.7666,70.9533,32078.0
2020-11-19 14:40:00,76.0,76.15,75.98,76.09,15611.0,70.9533,71.0933,70.9346,71.0373,15611.0
2020-11-19 14:50:00,76.12,76.14,76.01,76.01,26472.0,71.0653,71.084,70.9626,70.9626,26472.0
2020-11-19 15:00:00,75.97,76.02,75.9,75.96,37034.0,70.9253,70.972,70.8599,70.9159,37034.0
2020-11-19 15:10:00,75.97,76.15,75.97,76.03,16552.0,70.9253,71.0933,70.9253,70.9813,16552.0
2020-11-19 15:20:00,76.02,76.07,75.94,76.0,26373.0,70.972,71.0186,70.8973,70.9533,26373.0
2020-11-19 15:30:00,76.0,76.24,75.94,76.21,59205.0,70.9533,71.1773,70.8973,71.1493,59205.0
2020-11-19 15:40:00,76.2,76.3,76.06,76.15,51545.0,71.14,71.2334,71.0093,71.0933,51545.0
2020-11-19 15:50:00,76.19,76.29,76.1,76.2,218395.0,71.1307,71.224,71.0466,71.14,218395.0
2020-11-20 09:30:00,75.81,76.19,75.67,76.0,168573.0,70.7759,71.1307,70.6452,70.9533,168573.0
2020-11-20 09:40:00,75.98,76.21,75.93,76.15,24241.0,70.9346,71.1493,70.8879,71.0933,24241.0
2020-11-20 09:50:00,76.14,76.15,75.93,76.13,32473.0,71.084,71.0933,70.8879,71.0746,32473.0
2020-11-20 10:00:00,76.12,76.21,75.98,76.06,16256.0,71.0653,71.1493,70.9346,71.0093,16256.0
2020-11-20 10:10:00,76.11,76.13,75.92,75.94,23904.0,71.056,71.0746,70.8786,70.8973,23904.0
2020-11-20 10:20:00,75.92,76.07,75.84,75.97,24935.0,70.8786,71.0186,70.8039,70.9253,24935.0
2020-11-20 10:30:00,75.97,76.04,75.86,76.03,15691.0,70.9253,70.9906,70.8226,70.9813,15691.0
2020-11-20 10:40:00,76.01,76.11,75.97,76.04,23846.0,70.9626,71.056,70.9253,70.9906,23846.0
2020-11-20 10:50:00,76.05,76.1,76.02,76.1,19577.0,71.0,71.0466,70.972,71.0466,19577.0
2020-11-20 11:00:00,76.09,76.13,76.0,76.03,19874.0,71.0373,71.0746,70.9533,70.9813,19874.0
2020-11-20 11:10:00,76.02,76.03,75.78,75.88,28190.0,70.972,70.9813,70.7479,70.8412,28190.0
2020-11-20 11:20:00,75.89,76.08,75.89,76.08,15313.0,70.8506,71.028,70.8506,71.028,15313.0
2020-11-20 11:30:00,76.08,76.26,76.04,76.24,10063.0,71.028,71.196,70.9906,71.1773,10063.0
2020-11-20 11:40:00,76.26,76.27,76.03,76.06,11745.0,71.196,71.2053,70.9813,71.0093,11745.0
2020-11-20 11:50:00,76.05,76.18,76.05,76.15,11476.0,71.0,71.1213,71.0,71.0933,11476.0
2020-11-20 12:00:00,76.15,76.2,76.1,76.15,14670.0,71.0933,71.14,71.0466,71.0933,14670.0
2020-11-20 12:10:00,76.14,76.14,75.98,76.02,10161.0,71.084,71.084,70.9346,70.972,10161.0
2020-11-20 12:20:00,76.02,76.15,76.02,76.13,16379.0,70.972,71.0933,70.972,71.0746,16379.0
2020-11-20 12:30:00,76.14,76.18,76.06,76.13,24637.0,71.084,71.1213,71.0093,71.0746,24637.0
2020-11-20 12:40:00,76.13,76.26,76.08,76.09,16607.0,71.0746,71.196,71.028,71.0373,16607.0
2020-11-20 12:50:00,76.11,76.23,76.11,76.23,13800.0,71.056,71.168,71.056,71.168,13800.0
2020-11-20 13:00:00,76.21,76.23,75.99,76.04,9751.0,71.1493,71.168,70.9439,70.9906,9751.0
2020-11-20 13:10:00,76.03,76.05,75.94,75.96,7898.0,70.9813,71.0,70.8973,70.9159,7898.0
2020-11-20 13:20:00,75.96,76.14,75.84,76.09,24977.0,70.9159,71.084,70.8039,71.0373,24977.0
2020-11-20 13:30:00,76.08,76.11,76.0,76.01,11149.0,71.028,71.056,70.9533,70.9626,11149.0
2020-11-20 13:40:00,76.03,76.09,76.0,76.08,14656.0,70.9813,71.0373,70.9533,71.028,14656.0
2020-11-20 13:50:00,76.08,76.12,76.02,76.05,9864.0,71.028,71.0653,70.972,71.0,9864.0
2020-11-20 14:00:00,76.04,76.17,76.02,76.16,17138.0,70.9906,71.112,70.972,71.1027,17138.0
2020-11-20 14:10:00,76.14,76.16,76.05,76.1,18009.0,71.084,71.1027,71.0,71.0466,18009.0
2020-11-20 14:20:00,76.09,76.2,76.08,76.18,14438.0,71.0373,71.14,71.028,71.1213,14438.0
2020-11-20 14:30:00,76.17,76.23,76.14,76.14,15060.0,71.112,71.168,71.084,71.084,15060.0
2020-11-20 14:40:00,76.11,76.16,76.08,76.16,22883.0,71.056,71.1027,71.028,71.1027,22883.0
2020-11-20 14:50:00,76.15,76.18,76.12,76.18,17615.0,71.0933,71.1213,71.0653,71.1213,17615.0
2020-11-20 15:00:00,76.19,76.26,76.09,76.12,15629.0,71.1307,71.196,71.0373,71.0653,15629.0
2020-11-20 15:10:00,76.11,76.14,75.99,76.03,18521.0,71.056,71.084,70.9439,70.9813,18521.0
2020-11-20 15:20:00,76.04,76.06,75.96,76.01,14342.0,70.9906,71.0093,70.9159,70.9626,14342.0
2020-11-20 15:30:00,76.0,76.1,75.99,76.06,24187.0,70.9533,71.0466,70.9439,71.0093,24187.0
2020-11-20 15:40:00,76.06,76.28,76.03,76.15,36386.0,71.0093,71.2147,70.9813,71.0933,36386.0
2020-11-20 15:50:00,76.14,76.16,75.83,75.83,253750.0,71.084,71.1027,70.7946,70.7946,253750.0
2020-11-23 09:30:00,76.0,76.91,75.92,76.82,95719.0,70.9533,71.8029,70.8786,71.7188,95719.0
2020-11-23 09:40:00,76.84,76.87,76.58,76.72,30769.0,71.7375,71.7655,71.4948,71.6255,30769.0
2020-11-23 09:50:00,76.72,76.89,76.72,76.79,20850.0,71.6255,71.7842,71.6255,71.6908,20850.0
2020-11-23 10:00:00,76.79,76.91,76.59,76.62,19700.0,71.6908,71.8029,71.5041,71.5321,19700.0
2020-11-23 10:10:00,76.6,76.65,76.52,76.64,40599.0,71.5134,71.5601,71.4387,71.5508,40599.0
2020-11-23 10:20:00,76.62,76.68,76.43,76.43,45165.0,71.5321,71.5881,71.3547,71.3547,45165.0
2020-11-23 10:30:00,76.4,76.73,76.4,76.73,20212.0,71.3267,71.6348,71.3267,71.6348,20212.0
2020-11-23 10:40:00,76.72,76.86,76.63,76.86,23476.0,71.6255,71.7562,71.5414,71.7562,23476.0
2020-11-23 10:50:00,76.87,77.15,76.87,77.0,40484.0,71.7655,72.0269,71.7655,71.8869,40484.0
2020-11-23 11:00:00,76.99,77.04,76.66,76.69,28476.0,71.8775,71.9242,71.5695,71.5975,28476.0
2020-11-23 11:10:00,76.68,76.68,76.48,76.61,33231.0,71.5881,71.5881,71.4014,71.5228,33231.0
2020-11-23 11:20:00,76.61,76.72,76.59,76.63,12803.0,71.5228,71.6255,71.5041,71.5414,12803.0
2020-11-23 11:30:00,76.61,76.67,76.42,76.53,17871.0,71.5228,71.5788,71.3454,71.4481,17871.0
2020-11-23 11:40:00,76.51,76.67,76.48,76.64,14795.0,71.4294,71.5788,71.4014,71.5508,14795.0
2020-11-23 11:50:00,76.62,76.71,76.57,76.65,17881.0,71.5321,71.6161,71.4854,71.5601,17881.0
2020-11-23 12:00:00,76.62,76.63,76.45,76.61,20571.0,71.5321,71.5414,71.3734,71.5228,20571.0
2020-11-23 12:10:00,76.64,76.83,76.64,76.81,14540.0,71.5508,71.7282,71.5508,71.7095,14540.0
2020-11-23 12:20:00,76.83,76.96,76.76,76.84,24828.0,71.7282,71.8495,71.6628,71.7375,24828.0
2020-11-23 12:30:00,76.87,76.88,76.75,76.78,21528.0,71.7655,71.7748,71.6535,71.6815,21528.0
2020-11-23 12:40:00,76.79,76.85,76.75,76.8,7487.0,71.6908,71.7468,71.6535,71.7002,7487.0
2020-11-23 12:50:00,76.82,76.92,76.81,76.89,17805.0,71.7188,71.8122,71.7095,71.7842,17805.0
2020-11-23 13:00:00,76.89,76.93,76.83,76.92,13071.0,71.7842,71.8215,71.7282,71.8122,13071.0
2020-11-23 13:10:00,76.92,76.98,76.85,76.92,36360.0,71.8122,71.8682,71.7468,71.8122,36360.0
2020-11-23 13:20:00,76.92,76.93,76.82,76.87,14097.0,71.8122,71.8215,71.7188,71.7655,14097.0
2020-11-23 13:30:00,76.86,76.88,76.8,76.82,12592.0,71.7562,71.7748,71.7002,71.7188,12592.0
2020-11-23 13:40:00,76.82,76.9,76.74,76.84,9014.0,71.7188,71.7935,71.6441,71.7375,9014.0
2020-11-23 13:50:00,76.85,76.88,76.8,76.8,12454.0,71.7468,71.7748,71.7002,71.7002,12454.0
2020-11-23 14:00:00,76.8,76.85,76.77,76.78,9568.0,71.7002,71.7468,71.6721,71.6815,9568.0
2020-11-23 14:10:00,76.78,76.85,76.7,76.81,17918.0,71.6815,71.7468,71.6068,71.7095,17918.0
2020-11-23 14:20:00,76.83,76.84,76.79,76.82,15198.0,71.7282,71.7375,71.6908,71.7188,15198.0
2020-11-23 14:30:00,76.83,76.88,76.79,76.83,14241.0,71.7282,71.7748,71.6908,71.7282,14241.0
2020-11-23 14:40:00,76.83,76.89,76.78,76.78,15308.0,71.7282,71.7842,71.6815,71.6815,15308.0
2020-11-23 14:50:00,76.8,77.04,76.77,77.02,36842.0,71.7002,71.9242,71.6721,71.9055,36842.0
2020-11-23 15:00:00,77.03,77.17,77.01,77.17,24282.0,71.9149,72.0456,71.8962,72.0456,24282.0
2020-11-23 15:10:00,77.17,77.22,77.12,77.15,21658.0,72.0456,72.0923,71.9989,72.0269,21658.0
2020-11-23 15:20:00,77.14,77.14,77.08,77.11,14520.0,72.0176,72.0176,71.9616,71.9896,14520.0
2020-11-23 15:30:00,77.11,77.18,77.1,77.11,33872.0,71.9896,72.0549,71.9802,71.9896,33872.0
2020-11-23 15:40:00,77.11,77.21,77.1,77.18,36344.0,71.9896,72.0829,71.9802,72.0549,36344.0
2020-11-23 15:50:00,77.18,77.3,77.04,77.18,169753.0,72.0549,72.167,71.9242,72.0549,169753.0
2020-11-24 09:30:00,77.95,78.13,77.5,77.53,74338.0,72.7738,72.9418,72.3537,72.3817,74338.0
2020-11-24 09:40:00,77.53,77.64,77.26,77.5,52168.0,72.3817,72.4844,72.1296,72.3537,52168.0
2020-11-24 09:50:00,77.5,77.58,77.39,77.46,20300.0,72.3537,72.4284,72.251,72.3163,20300.0
2020-11-24 10:00:00,77.44,77.75,77.38,77.75,78773.0,72.2977,72.5871,72.2416,72.5871,78773.0
2020-11-24 10:10:00,77.76,77.78,77.39,77.57,36933.0,72.5964,72.6151,72.251,72.419,36933.0
2020-11-24 10:20:00,77.59,77.77,77.5,77.5,47135.0,72.4377,72.6057,72.3537,72.3537,47135.0
2020-11-24 10:30:00,77.5,77.74,77.5,77.72,36844.0,72.3537,72.5777,72.3537,72.5591,36844.0
2020-11-24 10:40:00,77.72,78.12,77.72,78.06,63837.0,72.5591,72.9325,72.5591,72.8765,63837.0
2020-11-24 10:50:00,78.04,78.16,78.03,78.06,33205.0,72.8578,72.9698,72.8485,72.8765,33205.0
2020-11-24 11:00:00,78.08,78.22,78.0,78.17,23170.0,72.8952,73.0259,72.8205,72.9792,23170.0
2020-11-24 11:10:00,78.17,78.21,78.12,78.19,25716.0,72.9792,73.0165,72.9325,72.9979,25716.0
2020-11-24 11:20:00,78.21,78.29,78.19,78.29,24123.0,73.0165,73.0912,72.9979,73.0912,24123.0
2020-11-24 11:30:00,78.28,78.33,78.21,78.21,28237.0,73.0819,73.1286,73.0165,73.0165,28237.0
2020-11-24 11:40:00,78.21,78.38,78.19,78.36,29262.0,73.0165,73.1752,72.9979,73.1566,29262.0
2020-11-24 11:50:00,78.34,78.46,78.29,78.33,31419.0,73.1379,73.2499,73.0912,73.1286,31419.0
2020-11-24 12:00:00,78.37,78.38,78.19,78.2,30547.0,73.1659,73.1752,72.9979,73.0072,30547.0
2020-11-24 12:10:00,78.2,78.21,78.06,78.15,22907.0,73.0072,73.0165,72.8765,72.9605,22907.0
2020-11-24 12:20:00,78.14,78.23,78.09,78.23,17065.0,72.9512,73.0352,72.9045,73.0352,17065.0
2020-11-24 12:30:00,78.25,78.35,78.15,78.27,17931.0,73.0539,73.1472,72.9605,73.0725,17931.0
2020-11-24 12:40:00,78.27,78.33,78.26,78.31,7561.0,73.0725,73.1286,73.0632,73.1099,7561.0
2020-11-24 12:50:00,78.32,78.43,78.3,78.4,14830.0,73.1192,73.2219,73.1005,73.1939,14830.0
2020-11-24 13:00:00,78.39,78.48,78.37,78.48,13629.0,73.1846,73.2686,73.1659,73.2686,13629.0
2020-11-24 13:10:00,78.47,78.48,78.41,78.45,11762.0,73.2593,73.2686,73.2032,73.2406,11762.0
2020-11-24 13:20:00,78.45,78.45,78.29,78.34,13525.0,73.2406,73.2406,73.0912,73.1379,13525.0
2020-11-24 13:30:00,78.34,78.43,78.33,78.42,19383.0,73.1379,73.2219,73.1286,73.2126,19383.0
2020-11-24 13:40:00,78.43,78.59,78.42,78.42,47146.0,73.2219,73.3713,73.2126,73.2126,47146.0
2020-11-24 13:50:00,78.44,78.47,78.39,78.45,13929.0,73.2313,73.2593,73.1846,73.2406,13929.0
2020-11-24 14:00:00,78.46,78.52,78.35,78.38,24790.0,73.2499,73.3059,73.1472,73.1752,24790.0
2020-11-24 14:10:00,78.4,78.5,78.16,78.19,82601.0,73.1939,73.2873,72.9698,72.9979,82601.0
2020-11-24 14:20:00,78.19,78.24,78.16,78.18,43298.0,72.9979,73.0445,72.9698,72.9885,43298.0
2020-11-24 14:30:00,78.19,78.37,78.16,78.36,18829.0,72.9979,73.1659,72.9698,73.1566,18829.0
2020-11-24 14:40:00,78.35,78.38,78.26,78.31,14966.0,73.1472,73.1752,73.0632,73.1099,14966.0
2020-11-24 14:50:00,78.31,78.43,78.3,78.43,14676.0,73.1099,73.2219,73.1005,73.2219,14676.0
2020-11-24 15:00:00,78.43,78.44,78.37,78.42,16328.0,73.2219,73.2313,73.1659,73.2126,16328.0
2020-11-24 15:10:00,78.43,78.49,78.41,78.43,22640.0,73.2219,73.2779,73.2032,73.2219,22640.0
2020-11-24 15:20:00,78.43,78.53,78.42,78.51,24953.0,73.2219,73.3153,73.2126,73.2966,24953.0
2020-11-24 15:30:00,78.51,78.57,78.39,78.44,59651.0,73.2966,73.3526,73.1846,73.2313,59651.0
2020-11-24 15:40:00,78.44,78.53,78.35,78.53,149056.0,73.2313,73.3153,73.1472,73.3153,149056.0
2020-11-24 15:50:00,78.5,78.77,78.49,78.76,225774.0,73.2873,73.5393,73.2779,73.53,225774.0
2020-11-25 09:30:00,78.94,79.0,78.5,78.9,92959.0,73.6981,73.7541,73.2873,73.6607,92959.0
2020-11-25 09:40:00,78.89,78.99,78.64,78.64,88712.0,73.6514,73.7447,73.418,73.418,88712.0
2020-11-25 09:50:00,78.63,78.73,78.41,78.58,45768.0,73.4086,73.502,73.2032,73.362,45768.0
2020-11-25 10:00:00,78.53,78.54,78.24,78.34,57425.0,73.3153,73.3246,73.0445,73.1379,57425.0
2020-11-25 10:10:00,78.33,78.6,78.32,78.57,29432.0,73.1286,73.3806,73.1192,73.3526,29432.0
2020-11-25 10:20:00,78.57,78.63,78.17,78.25,39146.0,73.3526,73.4086,72.9792,73.0539,39146.0
2020-11-25 10:30:00,78.26,78.47,78.22,78.45,24697.0,73.0632,73.2593,73.0259,73.2406,24697.0
2020-11-25 10:40:00,78.43,78.48,78.38,78.42,29020.0,73.2219,73.2686,73.1752,73.2126,29020.0
2020-11-25 10:50:00,78.43,78.53,78.37,78.37,44340.0,73.2219,73.3153,73.1659,73.1659,44340.0
2020-11-25 11:00:00,78.38,78.52,78.24,78.27,25718.0,73.1752,73.3059,73.0445,73.0725,25718.0
2020-11-25 11:10:00,78.26,78.39,78.22,78.37,24362.0,73.0632,73.1846,73.0259,73.1659,24362.0
2020-11-25 11:20:00,78.36,78.45,78.36,78.43,19413.0,73.1566,73.2406,73.1566,73.2219,19413.0
2020-11-25 11:30:00,78.46,78.51,78.41,78.46,29836.0,73.2499,73.2966,73.2032,73.2499,29836.0
2020-11-25 11:40:00,78.46,78.53,78.43,78.48,26791.0,73.2499,73.3153,73.2219,73.2686,26791.0
2020-11-25 11:50:00,78.48,78.49,78.38,78.44,15582.0,73.2686,73.2779,73.1752,73.2313,15582.0
2020-11-25 12:00:00,78.46,78.55,78.45,78.55,10644.0,73.2499,73.3339,73.2406,73.3339,10644.0
2020-11-25 12:10:00,78.56,78.59,78.48,78.51,10844.0,73.3433,73.3713,73.2686,73.2966,10844.0
2020-11-25 12:20:00,78.51,78.53,78.42,78.48,13897.0,73.2966,73.3153,73.2126,73.2686,13897.0
2020-11-25 12:30:00,78.48,78.6,78.48,78.52,12312.0,73.2686,73.3806,73.2686,73.3059,12312.0
2020-11-25 12:40:00,78.53,78.73,78.52,78.73,15113.0,73.3153,73.502,73.3059,73.502,15113.0
2020-11-25 12:50:00,78.73,78.86,78.72,78.81,33952.0,73.502,73.6234,73.4927,73.5767,33952.0
2020-11-25 13:00:00,78.8,78.94,78.79,78.91,15690.0,73.5673,73.6981,73.558,73.67,15690.0
2020-11-25 13:10:00,78.91,78.92,78.78,78.85,38046.0,73.67,73.6794,73.5487,73.614,38046.0
2020-11-25 13:20:00,78.85,78.85,78.78,78.81,15766.0,73.614,73.614,73.5487,73.5767,15766.0
2020-11-25 13:30:00,78.8,78.94,78.78,78.89,17678.0,73.5673,73.6981,73.5487,73.6514,17678.0
2020-11-25 13:40:00,78.87,78.87,78.75,78.77,13253.0,73.6327,73.6327,73.5207,73.5393,13253.0
2020-11-25 13:50:00,78.77,78.78,78.7,78.7,24257.0,73.5393,73.5487,73.474,73.474,24257.0
2020-11-25 14:00:00,78.69,78.75,78.63,78.66,16569.0,73.4647,73.5207,73.4086,73.4366,16569.0
2020-11-25 14:10:00,78.65,78.65,78.48,78.56,17907.0,73.4273,73.4273,73.2686,73.3433,17907.0
2020-11-25 14:20:00,78.58,78.78,78.55,78.76,33206.0,73.362,73.5487,73.3339,73.53,33206.0
2020-11-25 14:30:00,78.77,78.88,78.77,78.87,34297.0,73.5393,73.642,73.5393,73.6327,34297.0
2020-11-25 14:40:00,78.86,78.9,78.82,78.85,25578.0,73.6234,73.6607,73.586,73.614,25578.0
2020-11-25 14:50:00,78.87,78.87,78.77,78.78,23473.0,73.6327,73.6327,73.5393,73.5487,23473.0
2020-11-25 15:00:00,78.76,78.77,78.66,78.71,18834.0,73.53,73.5393,73.4366,73.4833,18834.0
2020-11-25 15:10:00,78.72,78.84,78.71,78.74,29213.0,73.4927,73.6047,73.4833,73.5113,29213.0
2020-11-25 15:20:00,78.74,78.76,78.7,78.72,33452.0,73.5113,73.53,73.474,73.4927,33452.0
2020-11-25 15:30:00,78.71,78.78,78.6,78.6,65341.0,73.4833,73.5487,73.3806,73.3806,65341.0
2020-11-25 15:40:00,78.61,78.73,78.61,78.69,51900.0,73.39,73.502,73.39,73.4647,51900.0
2020-11-25 15:50:00,78.68,78.68,78.5,78.54,160867.0,73.4553,73.4553,73.2873,73.3246,160867.0
2020-11-27 09:30:00,77.94,78.89,77.89,78.34,143534.0,72.7645,73.6514,72.7178,73.1379,143534.0
2020-11-27 09:40:00,78.3,78.41,77.76,77.83,43200.0,73.1005,73.2032,72.5964,72.6618,43200.0
2020-11-27 09:50:00,77.81,77.95,77.67,77.7,19635.0,72.6431,72.7738,72.5124,72.5404,19635.0
2020-11-27 10:00:00,77.7,78.05,77.66,77.97,20939.0,72.5404,72.8672,72.503,72.7925,20939.0
2020-11-27 10:10:00,77.95,78.08,77.85,77.87,29793.0,72.7738,72.8952,72.6804,72.6991,29793.0
2020-11-27 10:20:00,77.87,78.1,77.85,78.01,12757.0,72.6991,72.9138,72.6804,72.8298,12757.0
2020-11-27 10:30:00,78.01,78.02,77.86,77.94,26096.0,72.8298,72.8391,72.6898,72.7645,26096.0
2020-11-27 10:40:00,77.96,78.11,77.86,78.01,15127.0,72.7831,72.9232,72.6898,72.8298,15127.0
2020-11-27 10:50:00,77.98,78.06,77.87,77.93,12589.0,72.8018,72.8765,72.6991,72.7551,12589.0
2020-11-27 11:00:00,77.93,77.99,77.85,77.91,17396.0,72.7551,72.8111,72.6804,72.7364,17396.0
2020-11-27 11:10:00,77.91,77.93,77.79,77.82,14684.0,72.7364,72.7551,72.6244,72.6524,14684.0
2020-11-27 11:20:00,77.82,78.06,77.79,78.02,31347.0,72.6524,72.8765,72.6244,72.8391,31347.0
2020-11-27 11:30:00,78.0,78.11,77.95,78.06,41512.0,72.8205,72.9232,72.7738,72.8765,41512.0
2020-11-27 11:40:00,78.06,78.09,77.84,77.84,17289.0,72.8765,72.9045,72.6711,72.6711,17289.0
2020-11-27 11:50:00,77.89,77.89,77.67,77.76,17041.0,72.7178,72.7178,72.5124,72.5964,17041.0
2020-11-27 12:00:00,77.8,77.84,77.74,77.78,17867.0,72.6338,72.6711,72.5777,72.6151,17867.0
2020-11-27 12:10:00,77.78,77.82,77.66,77.8,16787.0,72.6151,72.6524,72.503,72.6338,16787.0
2020-11-27 12:20:00,77.79,77.81,77.69,77.69,25630.0,72.6244,72.6431,72.5311,72.5311,25630.0
2020-11-27 12:30:00,77.71,78.0,77.66,77.97,28030.0,72.5497,72.8205,72.503,72.7925,28030.0
2020-11-27 12:40:00,77.97,78.16,77.97,78.16,37004.0,72.7925,72.9698,72.7925,72.9698,37004.0
2020-11-27 12:50:00,78.16,78.41,78.16,78.41,100865.0,72.9698,73.2032,72.9698,73.2032,100865.0
2020-11-30 09:30:00,77.78,78.33,77.07,77.83,88001.0,72.6151,73.1286,71.9522,72.6618,88001.0
2020-11-30 09:40:00,77.84,77.85,77.6,77.78,31679.0,72.6711,72.6804,72.447,72.6151,31679.0
2020-11-30 09:50:00,77.75,78.12,77.71,77.94,38468.0,72.5871,72.9325,72.5497,72.7645,38468.0
2020-11-30 10:00:00,77.97,78.25,77.74,77.87,40971.0,72.7925,73.0539,72.5777,72.6991,40971.0
2020-11-30 10:10:00,77.9,77.95,77.72,77.74,37007.0,72.7271,72.7738,72.5591,72.5777,37007.0
2020-11-30 10:20:00,77.76,78.04,77.75,77.84,46699.0,72.5964,72.8578,72.5871,72.6711,46699.0
2020-11-30 10:30:00,77.89,77.9,77.46,77.54,51413.0,72.7178,72.7271,72.3163,72.391,51413.0
2020-11-30 10:40:00,77.53,77.66,77.41,77.62,37170.0,72.3817,72.503,72.2696,72.4657,37170.0
2020-11-30 10:50:00,77.65,77.78,77.58,77.73,71214.0,72.4937,72.6151,72.4284,72.5684,71214.0
2020-11-30 11:00:00,77.74,77.79,77.68,77.73,54809.0,72.5777,72.6244,72.5217,72.5684,54809.0
2020-11-30 11:10:00,77.73,77.8,77.54,77.54,27013.0,72.5684,72.6338,72.391,72.391,27013.0
2020-11-30 11:20:00,77.55,77.57,77.45,77.53,69147.0,72.4004,72.419,72.307,72.3817,69147.0
2020-11-30 11:30:00,77.54,77.57,77.34,77.45,27218.0,72.391,72.419,72.2043,72.307,27218.0
2020-11-30 11:40:00,77.44,77.54,77.4,77.51,23968.0,72.2977,72.391,72.2603,72.363,23968.0
2020-11-30 11:50:00,77.52,77.55,77.43,77.44,46832.0,72.3723,72.4004,72.2883,72.2977,46832.0
2020-11-30 12:00:00,77.44,77.48,77.4,77.48,16229.0,72.2977,72.335,72.2603,72.335,16229.0
2020-11-30 12:10:00,77.48,77.62,77.47,77.58,26283.0,72.335,72.4657,72.3257,72.4284,26283.0
2020-11-30 12:20:00,77.57,77.63,77.52,77.62,24012.0,72.419,72.475,72.3723,72.4657,24012.0
2020-11-30 12:30:00,77.63,77.7,77.62,77.65,20623.0,72.475,72.5404,72.4657,72.4937,20623.0
2020-11-30 12:40:00,77.67,77.78,77.66,77.73,21267.0,72.5124,72.6151,72.503,72.5684,21267.0
2020-11-30 12:50:00,77.74,77.77,77.72,77.76,19291.0,72.5777,72.6057,72.5591,72.5964,19291.0
2020-11-30 13:00:00,77.77,77.77,77.59,77.66,18173.0,72.6057,72.6057,72.4377,72.503,18173.0
2020-11-30 13:10:00,77.67,77.7,77.61,77.7,18669.0,72.5124,72.5404,72.4564,72.5404,18669.0
2020-11-30 13:20:00,77.7,77.79,77.69,77.7,25552.0,72.5404,72.6244,72.5311,72.5404,25552.0
2020-11-30 13:30:00,77.72,77.73,77.63,77.71,25459.0,72.5591,72.5684,72.475,72.5497,25459.0
2020-11-30 13:40:00,77.7,77.78,77.69,77.78,16838.0,72.5404,72.6151,72.5311,72.6151,16838.0
2020-11-30 13:50:00,77.79,77.81,77.75,77.8,23618.0,72.6244,72.6431,72.5871,72.6338,23618.0
2020-11-30 14:00:00,77.8,77.8,77.66,77.72,38360.0,72.6338,72.6338,72.503,72.5591,38360.0
2020-11-30 14:10:00,77.71,77.82,77.69,77.81,55153.0,72.5497,72.6524,72.5311,72.6431,55153.0
2020-11-30 14:20:00,77.81,77.89,77.73,77.78,31787.0,72.6431,72.7178,72.5684,72.6151,31787.0
2020-11-30 14:30:00,77.78,77.78,77.68,77.74,31835.0,72.6151,72.6151,72.5217,72.5777,31835.0
2020-11-30 14:40:00,77.73,77.76,77.68,77.73,23513.0,72.5684,72.5964,72.5217,72.5684,23513.0
2020-11-30 14:50:00,77.74,78.02,77.73,77.97,35710.0,72.5777,72.8391,72.5684,72.7925,35710.0
2020-11-30 15:00:00,77.99,78.03,77.87,77.94,33755.0,72.8111,72.8485,72.6991,72.7645,33755.0
2020-11-30 15:10:00,77.95,78.01,77.87,78.01,37811.0,72.7738,72.8298,72.6991,72.8298,37811.0
2020-11-30 15:20:00,78.0,78.03,77.87,77.87,50203.0,72.8205,72.8485,72.6991,72.6991,50203.0
2020-11-30 15:30:00,77.86,77.98,77.85,77.93,51794.0,72.6898,72.8018,72.6804,72.7551,51794.0
2020-11-30 15:40:00,77.93,77.93,77.7,77.78,91336.0,72.7551,72.7551,72.5404,72.6151,91336.0
2020-11-30 15:50:00,77.78,78.15,77.78,78.15,282220.0,72.6151,72.9605,72.6151,72.9605,282220.0
2020-12-01 09:30:00,78.39,78.64,77.95,78.48,123150.0,73.1846,73.418,72.7738,73.2686,123150.0
2020-12-01 09:40:00,78.53,78.69,78.43,78.55,24179.0,73.3153,73.4647,73.2219,73.3339,24179.0
2020-12-01 09:50:00,78.57,78.8,78.49,78.55,33207.0,73.3526,73.5673,73.2779,73.3339,33207.0
2020-12-01 10:00:00,78.58,78.74,78.45,78.73,20933.0,73.362,73.5113,73.2406,73.502,20933.0
2020-12-01 10:10:00,78.73,78.9,78.68,78.89,18869.0,73.502,73.6607,73.4553,73.6514,18869.0
2020-12-01 10:20:00,78.91,79.04,78.75,78.77,53902.0,73.67,73.7914,73.5207,73.5393,53902.0
2020-12-01 10:30:00,78.79,78.83,78.41,78.41,27635.0,73.558,73.5954,73.2032,73.2032,27635.0
2020-12-01 10:40:00,78.4,78.55,78.33,78.37,30528.0,73.1939,73.3339,73.1286,73.1659,30528.0
2020-12-01 10:50:00,78.39,78.44,78.32,78.37,21301.0,73.1846,73.2313,73.1192,73.1659,21301.0
2020-12-01 11:00:00,78.38,78.5,78.34,78.45,52641.0,73.1752,73.2873,73.1379,73.2406,52641.0
2020-12-01 11:10:00,78.45,78.47,78.37,78.4,44981.0,73.2406,73.2593,73.1659,73.1939,44981.0
2020-12-01 11:20:00,78.38,78.46,78.31,78.32,16735.0,73.1752,73.2499,73.1099,73.1192,16735.0
2020-12-01 11:30:00,78.35,78.47,78.23,78.38,48264.0,73.1472,73.2593,73.0352,73.1752,48264.0
2020-12-01 11:40:00,78.39,78.46,78.25,78.28,25309.0,73.1846,73.2499,73.0539,73.0819,25309.0
2020-12-01 11:50:00,78.29,78.29,78.14,78.14,17015.0,73.0912,73.0912,72.9512,72.9512,17015.0
2020-12-01 12:00:00,78.14,78.37,78.1,78.35,19732.0,72.9512,73.1659,72.9138,73.1472,19732.0
2020-12-01 12:10:00,78.32,78.35,78.26,78.28,15322.0,73.1192,73.1472,73.0632,73.0819,15322.0
2020-12-01 12:20:00,78.28,78.29,78.19,78.29,18912.0,73.0819,73.0912,72.9979,73.0912,18912.0
2020-12-01 12:30:00,78.29,78.51,78.29,78.49,23893.0,73.0912,73.2966,73.0912,73.2779,23893.0
2020-12-01 12:40:00,78.5,78.64,78.44,78.61,32583.0,73.2873,73.418,73.2313,73.39,32583.0
2020-12-01 12:50:00,78.61,78.62,78.47,78.49,18198.0,73.39,73.3993,73.2593,73.2779,18198.0
2020-12-01 13:00:00,78.48,78.53,78.44,78.51,23092.0,73.2686,73.3153,73.2313,73.2966,23092.0
2020-12-01 13:10:00,78.48,78.52,78.43,78.45,15940.0,73.2686,73.3059,73.2219,73.2406,15940.0
2020-12-01 13:20:00,78.45,78.58,78.43,78.58,29374.0,73.2406,73.362,73.2219,73.362,29374.0
2020-12-01 13:30:00,78.59,78.62,78.51,78.6,22921.0,73.3713,73.3993,73.2966,73.3806,22921.0
2020-12-01 13:40:00,78.62,78.74,78.59,78.73,17358.0,73.3993,73.5113,73.3713,73.502,17358.0
2020-12-01 13:50:00,78.73,78.94,78.73,78.94,20473.0,73.502,73.6981,73.502,73.6981,20473.0
2020-12-01 14:00:00,78.93,78.97,78.85,78.87,54646.0,73.6887,73.7261,73.614,73.6327,54646.0
2020-12-01 14:10:00,78.86,78.92,78.81,78.81,40863.0,73.6234,73.6794,73.5767,73.5767,40863.0
2020-12-01 14:20:00,78.81,78.89,78.78,78.84,96841.0,73.5767,73.6514,73.5487,73.6047,96841.0
2020-12-01 14:30:00,78.82,78.86,78.81,78.86,46691.0,73.586,73.6234,73.5767,73.6234,46691.0
2020-12-01 14:40:00,78.86,78.91,78.81,78.81,38510.0,73.6234,73.67,73.5767,73.5767,38510.0
2020-12-01 14:50:00,78.81,78.83,78.74,78.79,88360.0,73.5767,73.5954,73.5113,73.558,88360.0
2020-12-01 15:00:00,78.79,78.83,78.57,78.63,92718.0,73.558,73.5954,73.3526,73.4086,92718.0
2020-12-01 15:10:00,78.63,78.74,78.5,78.5,103294.0,73.4086,73.5113,73.2873,73.2873,103294.0
2020-12-01 15:20:00,78.49,78.55,78.46,78.48,70383.0,73.2779,73.3339,73.2499,73.2686,70383.0
2020-12-01 15:30:00,78.48,78.48,78.38,78.47,54585.0,73.2686,73.2686,73.1752,73.2593,54585.0
2020-12-01 15:40:00,78.46,78.65,78.44,78.65,122994.0,73.2499,73.4273,73.2313,73.4273,122994.0
2020-12-01 15:50:00,78.67,78.96,78.54,78.65,273582.0,73.446,73.7167,73.3246,73.4273,273582.0
2020-12-02 09:30:00,78.66,78.66,78.13,78.48,96539.0,73.4366,73.4366,72.9418,73.2686,96539.0
2020-12-02 09:40:00,78.47,78.58,78.41,78.54,62179.0,73.2593,73.362,73.2032,73.3246,62179.0
2020-12-02 09:50:00,78.51,78.58,78.4,78.48,35989.0,73.2966,73.362,73.1939,73.2686,35989.0
2020-12-02 10:00:00,78.48,78.5,78.18,78.24,24871.0,73.2686,73.2873,72.9885,73.0445,24871.0
2020-12-02 10:10:00,78.23,78.23,78.0,78.0,34083.0,73.0352,73.0352,72.8205,72.8205,34083.0
2020-12-02 10:20:00,78.0,78.21,77.98,78.21,22781.0,72.8205,73.0165,72.8018,73.0165,22781.0
2020-12-02 10:30:00,78.23,78.33,78.15,78.3,68959.0,73.0352,73.1286,72.9605,73.1005,68959.0
2020-12-02 10:40:00,78.28,78.29,78.18,78.23,18452.0,73.0819,73.0912,72.9885,73.0352,18452.0
2020-12-02 10:50:00,78.24,78.24,78.15,78.22,17343.0,73.0445,73.0445,72.9605,73.0259,17343.0
2020-12-02 11:00:00,78.24,78.33,78.21,78.24,20893.0,73.0445,73.1286,73.0165,73.0445,20893.0
2020-12-02 11:10:00,78.24,78.28,78.12,78.17,21193.0,73.0445,73.0819,72.9325,72.9792,21193.0
2020-12-02 11:20:00,78.18,78.3,78.18,78.26,52844.0,72.9885,73.1005,72.9885,73.0632,52844.0
2020-12-02 11:30:00,78.27,78.39,78.25,78.31,91560.0,73.0725,73.1846,73.0539,73.1099,91560.0
2020-12-02 11:40:00,78.31,78.35,78.17,78.19,72472.0,73.1099,73.1472,72.9792,72.9979,72472.0
2020-12-02 11:50:00,78.23,78.25,78.13,78.16,11222.0,73.0352,73.0539,72.9418,72.9698,11222.0
2020-12-02 12:00:00,78.18,78.22,78.16,78.22,10949.0,72.9885,73.0259,72.9698,73.0259,10949.0
2020-12-02 12:10:00,78.22,78.39,78.21,78.39,20024.0,73.0259,73.1846,73.0165,73.1846,20024.0
2020-12-02 12:20:00,78.4,78.44,78.37,78.39,20525.0,73.1939,73.2313,73.1659,73.1846,20525.0
2020-12-02 12:30:00,78.39,78.41,78.32,78.35,16458.0,73.1846,73.2032,73.1192,73.1472,16458.0
2020-12-02 12:40:00,78.35,78.35,78.3,78.33,10165.0,73.1472,73.1472,73.1005,73.1286,10165.0
2020-12-02 12:50:00,78.34,78.45,78.32,78.34,15407.0,73.1379,73.2406,73.1192,73.1379,15407.0
2020-12-02 13:00:00,78.36,78.38,78.29,78.29,18826.0,73.1566,73.1752,73.0912,73.0912,18826.0
2020-12-02 13:10:00,78.29,78.37,78.29,78.34,16576.0,73.0912,73.1659,73.0912,73.1379,16576.0
2020-12-02 13:20:00,78.34,78.35,78.19,78.19,14894.0,73.1379,73.1472,72.9979,72.9979,14894.0
2020-12-02 13:30:00,78.2,78.31,78.2,78.31,22044.0,73.0072,73.1099,73.0072,73.1099,22044.0
2020-12-02 13:40:00,78.31,78.31,78.23,78.24,19252.0,73.1099,73.1099,73.0352,73.0445,19252.0
2020-12-02 13:50:00,78.25,78.29,78.13,78.14,27466.0,73.0539,73.0912,72.9418,72.9512,27466.0
2020-12-02 14:00:00,78.14,78.23,78.11,78.15,24618.0,72.9512,73.0352,72.9232,72.9605,24618.0
2020-12-02 14:10:00,78.14,78.29,78.11,78.28,24155.0,72.9512,73.0912,72.9232,73.0819,24155.0
2020-12-02 14:20:00,78.29,78.4,78.28,78.4,21407.0,73.0912,73.1939,73.0819,73.1939,21407.0
2020-12-02 14:30:00,78.38,78.43,78.37,78.39,26451.0,73.1752,73.2219,73.1659,73.1846,26451.0
2020-12-02 14:40:00,78.38,78.39,78.33,78.38,24233.0,73.1752,73.1846,73.1286,73.1752,24233.0
2020-12-02 14:50:00,78.37,78.44,78.35,78.39,28679.0,73.1659,73.2313,73.1472,73.1846,28679.0
2020-12-02 15:00:00,78.39,78.4,78.35,78.39,28165.0,73.1846,73.1939,73.1472,73.1846,28165.0
2020-12-02 15:10:00,78.38,78.42,78.31,78.4,37599.0,73.1752,73.2126,73.1099,73.1939,37599.0
2020-12-02 15:20:00,78.4,78.42,78.32,78.34,34770.0,73.1939,73.2126,73.1192,73.1379,34770.0
2020-12-02 15:30:00,78.34,78.45,78.34,78.36,51532.0,73.1379,73.2406,73.1379,73.1566,51532.0
2020-12-02 15:40:00,78.36,78.37,78.2,78.26,128090.0,73.1566,73.1659,73.0072,73.0632,128090.0
2020-12-02 15:50:00,78.27,78.29,78.07,78.12,188340.0,73.0725,73.0912,72.8858,72.9325,188340.0
2020-12-03 09:30:00,78.04,78.38,77.75,78.36,61095.0,72.8578,73.1752,72.5871,73.1566,61095.0
2020-12-03 09:40:00,78.38,78.38,78.02,78.07,68205.0,73.1752,73.1752,72.8391,72.8858,68205.0
2020-12-03 09:50:00,78.07,78.27,78.02,78.25,27657.0,72.8858,73.0725,72.8391,73.0539,27657.0
2020-12-03 10:00:00,78.26,78.43,78.25,78.38,34678.0,73.0632,73.2219,73.0539,73.1752,34678.0
2020-12-03 10:10:00,78.37,78.42,78.29,78.42,20676.0,73.1659,73.2126,73.0912,73.2126,20676.0
2020-12-03 10:20:00,78.42,78.56,78.38,78.53,32020.0,73.2126,73.3433,73.1752,73.3153,32020.0
2020-12-03 10:30:00,78.52,78.75,78.47,78.75,23174.0,73.3059,73.5207,73.2593,73.5207,23174.0
2020-12-03 10:40:00,78.73,79.05,78.73,79.02,58215.0,73.502,73.8007,73.502,73.7727,58215.0
2020-12-03 10:50:00,79.01,79.04,78.76,78.8,36432.0,73.7634,73.7914,73.53,73.5673,36432.0
2020-12-03 11:00:00,78.8,78.92,78.78,78.79,22091.0,73.5673,73.6794,73.5487,73.558,22091.0
2020-12-03 11:10:00,78.78,78.85,78.7,78.85,25643.0,73.5487,73.614,73.474,73.614,25643.0
2020-12-03 11:20:00,78.83,78.98,78.81,78.93,31548.0,73.5954,73.7354,73.5767,73.6887,31548.0
2020-12-03 11:30:00,78.95,78.99,78.87,78.91,30220.0,73.7074,73.7447,73.6327,73.67,30220.0
2020-12-03 11:40:00,78.92,79.02,78.91,78.99,20188.0,73.6794,73.7727,73.67,73.7447,20188.0
2020-12-03 11:50:00,78.99,79.13,78.96,79.08,16802.0,73.7447,73.8754,73.7167,73.8288,16802.0
2020-12-03 12:00:00,79.07,79.08,78.91,78.96,14666.0,73.8194,73.8288,73.67,73.7167,14666.0
2020-12-03 12:10:00,78.98,78.99,78.85,78.88,16303.0,73.7354,73.7447,73.614,73.642,16303.0
2020-12-03 12:20:00,78.88,78.99,78.85,78.98,11455.0,73.642,73.7447,73.614,73.7354,11455.0
2020-12-03 12:30:00,78.98,79.02,78.85,78.87,18928.0,73.7354,73.7727,73.614,73.6327,18928.0
2020-12-03 12:40:00,78.87,78.87,78.69,78.74,26140.0,73.6327,73.6327,73.4647,73.5113,26140.0
2020-12-03 12:50:00,78.73,78.75,78.67,78.74,55544.0,73.502,73.5207,73.446,73.5113,55544.0
2020-12-03 13:00:00,78.74,78.75,78.56,78.59,26900.0,73.5113,73.5207,73.3433,73.3713,26900.0
2020-12-03 13:10:00,78.59,78.75,78.44,78.75,69995.0,73.3713,73.5207,73.2313,73.5207,69995.0
2020-12-03 13:20:00,78.73,78.75,78.65,78.75,16970.0,73.502,73.5207,73.4273,73.5207,16970.0
2020-12-03 13:30:00,78.75,78.87,78.73,78.83,39155.0,73.5207,73.6327,73.502,73.5954,39155.0
2020-12-03 13:40:00,78.83,78.95,78.78,78.93,39169.0,73.5954,73.7074,73.5487,73.6887,39169.0
2020-12-03 13:50:00,78.92,78.94,78.63,78.68,15134.0,73.6794,73.6981,73.4086,73.4553,15134.0
2020-12-03 14:00:00,78.67,78.77,78.64,78.75,12754.0,73.446,73.5393,73.418,73.5207,12754.0
2020-12-03 14:10:00,78.75,78.88,78.72,78.84,16809.0,73.5207,73.642,73.4927,73.6047,16809.0
2020-12-03 14:20:00,78.85,78.98,78.83,78.98,19256.0,73.614,73.7354,73.5954,73.7354,19256.0
2020-12-03 14:30:00,78.97,79.0,78.9,79.0,24119.0,73.7261,73.7541,73.6607,73.7541,24119.0
2020-12-03 14:40:00,79.0,79.02,78.88,78.9,15213.0,73.7541,73.7727,73.642,73.6607,15213.0
2020-12-03 14:50:00,78.91,78.93,78.86,78.93,15945.0,73.67,73.6887,73.6234,73.6887,15945.0
2020-12-03 15:00:00,78.93,78.94,78.85,78.91,19872.0,73.6887,73.6981,73.614,73.67,19872.0
2020-12-03 15:10:00,78.92,79.05,78.91,79.03,21691.0,73.6794,73.8007,73.67,73.7821,21691.0
2020-12-03 15:20:00,79.03,79.11,79.02,79.05,21768.0,73.7821,73.8568,73.7727,73.8007,21768.0
2020-12-03 15:30:00,79.05,79.09,78.93,78.98,49434.0,73.8007,73.8381,73.6887,73.7354,49434.0
2020-12-03 15:40:00,78.96,78.98,78.71,78.94,66615.0,73.7167,73.7354,73.4833,73.6981,66615.0
2020-12-03 15:50:00,78.9,78.93,78.59,78.79,137068.0,73.6607,73.6887,73.3713,73.558,137068.0
2020-12-04 09:30:00,79.05,79.27,78.49,79.24,39875.0,73.8007,74.0061,73.2779,73.9781,39875.0
2020-12-04 09:40:00,79.22,79.54,79.22,79.51,22770.0,73.9595,74.2582,73.9595,74.2302,22770.0
2020-12-04 09:50:00,79.5,79.58,79.44,79.48,21577.0,74.2209,74.2956,74.1648,74.2022,21577.0
2020-12-04 10:00:00,79.48,79.69,79.4,79.68,22113.0,74.2022,74.3982,74.1275,74.3889,22113.0
2020-12-04 10:10:00,79.67,79.83,79.57,79.81,29872.0,74.3796,74.529,74.2862,74.5103,29872.0
2020-12-04 10:20:00,79.8,79.84,79.71,79.79,34560.0,74.5009,74.5383,74.4169,74.4916,34560.0
2020-12-04 10:30:00,79.79,79.85,79.75,79.77,40571.0,74.4916,74.5476,74.4543,74.4729,40571.0
2020-12-04 10:40:00,79.8,79.95,79.8,79.91,18720.0,74.5009,74.641,74.5009,74.6036,18720.0
2020-12-04 10:50:00,79.92,80.11,79.89,80.11,146355.0,74.613,74.7904,74.585,74.7904,146355.0
2020-12-04 11:00:00,80.12,80.17,80.06,80.17,34322.0,74.7997,74.8464,74.7437,74.8464,34322.0
2020-12-04 11:10:00,80.16,80.25,80.1,80.13,33532.0,74.837,74.9211,74.781,74.809,33532.0
2020-12-04 11:20:00,80.13,80.17,80.04,80.09,28397.0,74.809,74.8464,74.725,74.7717,28397.0
2020-12-04 11:30:00,80.1,80.21,80.06,80.12,20441.0,74.781,74.8837,74.7437,74.7997,20441.0
2020-12-04 11:40:00,80.11,80.17,80.05,80.09,28173.0,74.7904,74.8464,74.7343,74.7717,28173.0
2020-12-04 11:50:00,80.1,80.22,80.08,80.08,30753.0,74.781,74.8931,74.7623,74.7623,30753.0
2020-12-04 12:00:00,80.09,80.43,80.09,80.42,54830.0,74.7717,75.0891,74.7717,75.0798,54830.0
2020-12-04 12:10:00,80.42,80.55,80.4,80.49,68849.0,75.0798,75.2011,75.0611,75.1451,68849.0
2020-12-04 12:20:00,80.49,80.6,80.45,80.5,37208.0,75.1451,75.2478,75.1078,75.1545,37208.0
2020-12-04 12:30:00,80.5,80.58,80.45,80.47,33462.0,75.1545,75.2291,75.1078,75.1265,33462.0
2020-12-04 12:40:00,80.47,80.5,80.38,80.42,34296.0,75.1265,75.1545,75.0424,75.0798,34296.0
2020-12-04 12:50:00,80.45,80.45,80.33,80.39,30196.0,75.1078,75.1078,74.9957,75.0518,30196.0
2020-12-04 13:00:00,80.4,80.52,80.35,80.51,40511.0,75.0611,75.1731,75.0144,75.1638,40511.0
2020-12-04 13:10:00,80.51,80.6,80.5,80.52,39596.0,75.1638,75.2478,75.1545,75.1731,39596.0
2020-12-04 13:20:00,80.52,80.61,80.5,80.54,32269.0,75.1731,75.2572,75.1545,75.1918,32269.0
2020-12-04 13:30:00,80.54,80.55,80.51,80.55,22328.0,75.1918,75.2011,75.1638,75.2011,22328.0
2020-12-04 13:40:00,80.56,80.69,80.55,80.63,98086.0,75.2105,75.3318,75.2011,75.2758,98086.0
2020-12-04 13:50:00,80.64,80.71,80.58,80.71,52665.0,75.2852,75.3505,75.2291,75.3505,52665.0
2020-12-04 14:00:00,80.7,80.91,80.7,80.82,95915.0,75.3412,75.5372,75.3412,75.4532,95915.0
2020-12-04 14:10:00,80.82,80.95,80.75,80.94,90480.0,75.4532,75.5746,75.3879,75.5652,90480.0
2020-12-04 14:20:00,80.94,81.0,80.76,80.78,105854.0,75.5652,75.6213,75.3972,75.4159,105854.0
2020-12-04 14:30:00,80.79,80.89,80.78,80.88,32112.0,75.4252,75.5186,75.4159,75.5092,32112.0
2020-12-04 14:40:00,80.88,81.07,80.87,81.03,69309.0,75.5092,75.6866,75.4999,75.6493,69309.0
2020-12-04 14:50:00,81.04,81.07,81.0,81.01,34419.0,75.6586,75.6866,75.6213,75.6306,34419.0
2020-12-04 15:00:00,81.02,81.06,80.95,81.05,27727.0,75.6399,75.6773,75.5746,75.6679,27727.0
2020-12-04 15:10:00,81.04,81.11,81.02,81.07,79808.0,75.6586,75.724,75.6399,75.6866,79808.0
2020-12-04 15:20:00,81.06,81.1,80.93,81.01,76828.0,75.6773,75.7146,75.5559,75.6306,76828.0
2020-12-04 15:30:00,81.02,81.08,80.97,80.98,86923.0,75.6399,75.6959,75.5933,75.6026,86923.0
2020-12-04 15:40:00,80.98,81.11,80.96,81.0,107822.0,75.6026,75.724,75.5839,75.6213,107822.0
2020-12-04 15:50:00,81.0,81.1,80.91,81.05,174000.0,75.6213,75.7146,75.5372,75.6679,174000.0
2020-12-07 09:30:00,79.78,80.55,79.78,79.89,88259.0,74.4823,75.2011,74.4823,74.585,88259.0
2020-12-07 09:40:00,79.86,80.19,79.7,80.19,37982.0,74.557,74.865,74.4076,74.865,37982.0
2020-12-07 09:50:00,80.19,80.45,80.18,80.42,37687.0,74.865,75.1078,74.8557,75.0798,37687.0
2020-12-07 10:00:00,80.45,80.6,80.39,80.57,31027.0,75.1078,75.2478,75.0518,75.2198,31027.0
2020-12-07 10:10:00,80.55,80.64,80.45,80.48,27926.0,75.2011,75.2852,75.1078,75.1358,27926.0
2020-12-07 10:20:00,80.49,80.65,80.42,80.57,27546.0,75.1451,75.2945,75.0798,75.2198,27546.0
2020-12-07 10:30:00,80.56,80.71,80.53,80.64,28942.0,75.2105,75.3505,75.1825,75.2852,28942.0
2020-12-07 10:40:00,80.63,80.74,80.41,80.42,20443.0,75.2758,75.3785,75.0704,75.0798,20443.0
2020-12-07 10:50:00,80.42,80.43,80.17,80.21,27263.0,75.0798,75.0891,74.8464,74.8837,27263.0
2020-12-07 11:00:00,80.21,80.39,80.2,80.38,20787.0,74.8837,75.0518,74.8744,75.0424,20787.0
2020-12-07 11:10:00,80.38,80.4,80.3,80.31,23458.0,75.0424,75.0611,74.9677,74.9771,23458.0
2020-12-07 11:20:00,80.3,80.35,80.19,80.31,27065.0,74.9677,75.0144,74.865,74.9771,27065.0
2020-12-07 11:30:00,80.31,80.52,80.29,80.5,36104.0,74.9771,75.1731,74.9584,75.1545,36104.0
2020-12-07 11:40:00,80.51,80.6,80.51,80.55,19719.0,75.1638,75.2478,75.1638,75.2011,19719.0
2020-12-07 11:50:00,80.55,80.6,80.39,80.54,22210.0,75.2011,75.2478,75.0518,75.1918,22210.0
2020-12-07 12:00:00,80.53,80.54,80.43,80.43,19299.0,75.1825,75.1918,75.0891,75.0891,19299.0
2020-12-07 12:10:00,80.44,80.45,80.35,80.42,14891.0,75.0984,75.1078,75.0144,75.0798,14891.0
2020-12-07 12:20:00,80.4,80.42,80.34,80.34,11702.0,75.0611,75.0798,75.0051,75.0051,11702.0
2020-12-07 12:30:00,80.34,80.36,80.28,80.3,13220.0,75.0051,75.0238,74.9491,74.9677,13220.0
2020-12-07 12:40:00,80.3,80.34,80.24,80.25,18467.0,74.9677,75.0051,74.9117,74.9211,18467.0
2020-12-07 12:50:00,80.25,80.34,80.22,80.3,36691.0,74.9211,75.0051,74.8931,74.9677,36691.0
2020-12-07 13:00:00,80.29,80.31,80.23,80.27,28444.0,74.9584,74.9771,74.9024,74.9397,28444.0
2020-12-07 13:10:00,80.27,80.32,80.15,80.22,29527.0,74.9397,74.9864,74.8277,74.8931,29527.0
2020-12-07 13:20:00,80.21,80.3,80.2,80.27,20509.0,74.8837,74.9677,74.8744,74.9397,20509.0
2020-12-07 13:30:00,80.26,80.36,80.25,80.33,34853.0,74.9304,75.0238,74.9211,74.9957,34853.0
2020-12-07 13:40:00,80.32,80.32,80.17,80.24,31076.0,74.9864,74.9864,74.8464,74.9117,31076.0
2020-12-07 13:50:00,80.24,80.33,80.22,80.31,25537.0,74.9117,74.9957,74.8931,74.9771,25537.0
2020-12-07 14:00:00,80.3,80.34,80.17,80.34,29943.0,74.9677,75.0051,74.8464,75.0051,29943.0
2020-12-07 14:10:00,80.33,80.39,80.29,80.36,32643.0,74.9957,75.0518,74.9584,75.0238,32643.0
2020-12-07 14:20:00,80.36,80.37,80.28,80.31,29167.0,75.0238,75.0331,74.9491,74.9771,29167.0
2020-12-07 14:30:00,80.31,80.4,80.31,80.38,26688.0,74.9771,75.0611,74.9771,75.0424,26688.0
2020-12-07 14:40:00,80.39,80.4,80.33,80.33,28421.0,75.0518,75.0611,74.9957,74.9957,28421.0
2020-12-07 14:50:00,80.34,80.35,80.17,80.17,40131.0,75.0051,75.0144,74.8464,74.8464,40131.0
2020-12-07 15:00:00,80.18,80.23,80.14,80.2,22126.0,74.8557,74.9024,74.8184,74.8744,22126.0
2020-12-07 15:10:00,80.2,80.27,80.16,80.27,22900.0,74.8744,74.9397,74.837,74.9397,22900.0
2020-12-07 15:20:00,80.26,80.42,80.24,80.41,42161.0,74.9304,75.0798,74.9117,75.0704,42161.0
2020-12-07 15:30:00,80.42,80.54,80.41,80.53,65928.0,75.0798,75.1918,75.0704,75.1825,65928.0
2020-12-07 15:40:00,80.52,80.53,80.31,80.34,79646.0,75.1731,75.1825,74.9771,75.0051,79646.0
2020-12-07 15:50:00,80.33,80.57,80.32,80.54,169149.0,74.9957,75.2198,74.9864,75.1918,169149.0
2020-12-08 09:30:00,79.12,79.86,78.74,79.19,231379.0,73.8661,74.557,73.5113,73.9314,231379.0
2020-12-08 09:40:00,79.2,79.52,79.2,79.5,57612.0,73.9408,74.2395,73.9408,74.2209,57612.0
2020-12-08 09:50:00,79.51,79.86,79.51,79.82,51590.0,74.2302,74.557,74.2302,74.5196,51590.0
2020-12-08 10:00:00,79.82,80.1,79.8,80.09,63612.0,74.5196,74.781,74.5009,74.7717,63612.0
2020-12-08 10:10:00,80.1,80.25,80.05,80.23,45811.0,74.781,74.9211,74.7343,74.9024,45811.0
2020-12-08 10:20:00,80.23,80.23,80.02,80.19,60355.0,74.9024,74.9024,74.7063,74.865,60355.0
2020-12-08 10:30:00,80.22,80.39,80.04,80.05,52516.0,74.8931,75.0518,74.725,74.7343,52516.0
2020-12-08 10:40:00,80.06,80.2,80.06,80.17,28634.0,74.7437,74.8744,74.7437,74.8464,28634.0
2020-12-08 10:50:00,80.17,80.27,80.13,80.27,36290.0,74.8464,74.9397,74.809,74.9397,36290.0
2020-12-08 11:00:00,80.26,80.3,80.2,80.25,55364.0,74.9304,74.9677,74.8744,74.9211,55364.0
2020-12-08 11:10:00,80.26,80.37,80.19,80.37,60351.0,74.9304,75.0331,74.865,75.0331,60351.0
2020-12-08 11:20:00,80.37,80.37,80.2,80.31,21987.0,75.0331,75.0331,74.8744,74.9771,21987.0
2020-12-08 11:30:00,80.31,80.32,80.08,80.11,45417.0,74.9771,74.9864,74.7623,74.7904,45417.0
2020-12-08 11:40:00,80.1,80.39,80.09,80.39,30041.0,74.781,75.0518,74.7717,75.0518,30041.0
2020-12-08 11:50:00,80.39,80.41,80.24,80.26,23111.0,75.0518,75.0704,74.9117,74.9304,23111.0
2020-12-08 12:00:00,80.26,80.3,80.19,80.2,20474.0,74.9304,74.9677,74.865,74.8744,20474.0
2020-12-08 12:10:00,80.2,80.39,80.19,80.36,32472.0,74.8744,75.0518,74.865,75.0238,32472.0
2020-12-08 12:20:00,80.35,80.37,80.32,80.33,21270.0,75.0144,75.0331,74.9864,74.9957,21270.0
2020-12-08 12:30:00,80.33,80.4,80.31,80.39,23344.0,74.9957,75.0611,74.9771,75.0518,23344.0
2020-12-08 12:40:00,80.39,80.48,80.36,80.37,19424.0,75.0518,75.1358,75.0238,75.0331,19424.0
2020-12-08 12:50:00,80.36,80.46,80.34,80.44,24884.0,75.0238,75.1171,75.0051,75.0984,24884.0
2020-12-08 13:00:00,80.43,80.46,80.39,80.44,27974.0,75.0891,75.1171,75.0518,75.0984,27974.0
2020-12-08 13:10:00,80.43,80.43,80.32,80.42,21731.0,75.0891,75.0891,74.9864,75.0798,21731.0
2020-12-08 13:20:00,80.42,80.54,80.41,80.52,33920.0,75.0798,75.1918,75.0704,75.1731,33920.0
2020-12-08 13:30:00,80.52,80.59,80.45,80.49,38779.0,75.1731,75.2385,75.1078,75.1451,38779.0
2020-12-08 13:40:00,80.48,80.51,80.42,80.44,21485.0,75.1358,75.1638,75.0798,75.0984,21485.0
2020-12-08 13:50:00,80.43,80.48,80.36,80.42,24355.0,75.0891,75.1358,75.0238,75.0798,24355.0
2020-12-08 14:00:00,80.41,80.42,80.28,80.32,44859.0,75.0704,75.0798,74.9491,74.9864,44859.0
2020-12-08 14:10:00,80.31,80.37,80.29,80.31,38030.0,74.9771,75.0331,74.9584,74.9771,38030.0
2020-12-08 14:20:00,80.31,80.4,80.29,80.34,32841.0,74.9771,75.0611,74.9584,75.0051,32841.0
2020-12-08 14:30:00,80.34,80.34,80.23,80.27,27817.0,75.0051,75.0051,74.9024,74.9397,27817.0
2020-12-08 14:40:00,80.27,80.3,80.18,80.21,28547.0,74.9397,74.9677,74.8557,74.8837,28547.0
2020-12-08 14:50:00,80.18,80.24,80.16,80.18,33890.0,74.8557,74.9117,74.837,74.8557,33890.0
2020-12-08 15:00:00,80.18,80.19,80.09,80.13,33153.0,74.8557,74.865,74.7717,74.809,33153.0
2020-12-08 15:10:00,80.13,80.17,80.09,80.11,44505.0,74.809,74.8464,74.7717,74.7904,44505.0
2020-12-08 15:20:00,80.11,80.19,80.08,80.16,53969.0,74.7904,74.865,74.7623,74.837,53969.0
2020-12-08 15:30:00,80.16,80.16,79.95,79.97,61072.0,74.837,74.837,74.641,74.6597,61072.0
2020-12-08 15:40:00,79.95,79.97,79.8,79.8,76792.0,74.641,74.6597,74.5009,74.5009,76792.0
2020-12-08 15:50:00,79.8,79.94,79.8,79.86,258536.0,74.5009,74.6316,74.5009,74.557,258536.0
2020-12-09 09:30:00,80.32,80.6,79.95,80.28,105779.0,74.9864,75.2478,74.641,74.9491,105779.0
2020-12-09 09:40:00,80.3,80.5,80.27,80.48,35966.0,74.9677,75.1545,74.9397,75.1358,35966.0
2020-12-09 09:50:00,80.46,80.65,80.41,80.58,29201.0,75.1171,75.2945,75.0704,75.2291,29201.0
2020-12-09 10:00:00,80.56,80.61,80.31,80.41,30699.0,75.2105,75.2572,74.9771,75.0704,30699.0
2020-12-09 10:10:00,80.42,80.46,80.14,80.37,23723.0,75.0798,75.1171,74.8184,75.0331,23723.0
2020-12-09 10:20:00,80.37,80.71,80.37,80.62,58292.0,75.0331,75.3505,75.0331,75.2665,58292.0
2020-12-09 10:30:00,80.6,80.76,80.54,80.55,31026.0,75.2478,75.3972,75.1918,75.2011,31026.0
2020-12-09 10:40:00,80.55,80.59,80.45,80.59,28747.0,75.2011,75.2385,75.1078,75.2385,28747.0
2020-12-09 10:50:00,80.58,80.65,80.36,80.39,30031.0,75.2291,75.2945,75.0238,75.0518,30031.0
2020-12-09 11:00:00,80.37,80.4,80.25,80.28,32881.0,75.0331,75.0611,74.9211,74.9491,32881.0
2020-12-09 11:10:00,80.25,80.32,80.21,80.22,39547.0,74.9211,74.9864,74.8837,74.8931,39547.0
2020-12-09 11:20:00,80.22,80.28,80.21,80.24,33033.0,74.8931,74.9491,74.8837,74.9117,33033.0
2020-12-09 11:30:00,80.25,80.26,80.12,80.2,33049.0,74.9211,74.9304,74.7997,74.8744,33049.0
2020-12-09 11:40:00,80.19,80.22,80.1,80.11,33148.0,74.865,74.8931,74.781,74.7904,33148.0
2020-12-09 11:50:00,80.12,80.17,80.05,80.13,62987.0,74.7997,74.8464,74.7343,74.809,62987.0
2020-12-09 12:00:00,80.12,80.15,79.95,79.96,59130.0,74.7997,74.8277,74.641,74.6503,59130.0
2020-12-09 12:10:00,79.95,79.95,79.84,79.85,17808.0,74.641,74.641,74.5383,74.5476,17808.0
2020-12-09 12:20:00,79.84,79.92,79.81,79.84,16821.0,74.5383,74.613,74.5103,74.5383,16821.0
2020-12-09 12:30:00,79.83,79.83,79.74,79.78,15342.0,74.529,74.529,74.4449,74.4823,15342.0
2020-12-09 12:40:00,79.79,79.81,79.56,79.65,17148.0,74.4916,74.5103,74.2769,74.3609,17148.0
2020-12-09 12:50:00,79.65,79.65,79.45,79.59,29131.0,74.3609,74.3609,74.1742,74.3049,29131.0
2020-12-09 13:00:00,79.58,79.62,79.33,79.55,37270.0,74.2956,74.3329,74.0622,74.2675,37270.0
2020-12-09 13:10:00,79.55,79.55,79.4,79.44,27111.0,74.2675,74.2675,74.1275,74.1648,27111.0
2020-12-09 13:20:00,79.45,79.47,79.33,79.39,34123.0,74.1742,74.1929,74.0622,74.1182,34123.0
2020-12-09 13:30:00,79.39,79.4,79.3,79.38,24947.0,74.1182,74.1275,74.0341,74.1088,24947.0
2020-12-09 13:40:00,79.37,79.45,79.26,79.37,19934.0,74.0995,74.1742,73.9968,74.0995,19934.0
2020-12-09 13:50:00,79.38,79.38,79.1,79.16,24381.0,74.1088,74.1088,73.8474,73.9034,24381.0
2020-12-09 14:00:00,79.19,79.29,79.15,79.19,30037.0,73.9314,74.0248,73.8941,73.9314,30037.0
2020-12-09 14:10:00,79.18,79.21,79.11,79.18,35173.0,73.9221,73.9501,73.8568,73.9221,35173.0
2020-12-09 14:20:00,79.18,79.29,79.12,79.29,63860.0,73.9221,74.0248,73.8661,74.0248,63860.0
2020-12-09 14:30:00,79.25,79.26,79.06,79.08,40122.0,73.9875,73.9968,73.8101,73.8288,40122.0
2020-12-09 14:40:00,79.08,79.09,78.94,79.04,100429.0,73.8288,73.8381,73.6981,73.7914,100429.0
2020-12-09 14:50:00,79.04,79.18,78.98,79.16,83409.0,73.7914,73.9221,73.7354,73.9034,83409.0
2020-12-09 15:00:00,79.15,79.16,79.02,79.12,56645.0,73.8941,73.9034,73.7727,73.8661,56645.0
2020-12-09 15:10:00,79.13,79.18,78.95,78.97,43996.0,73.8754,73.9221,73.7074,73.7261,43996.0
2020-12-09 15:20:00,78.98,79.02,78.81,78.83,30996.0,73.7354,73.7727,73.5767,73.5954,30996.0
2020-12-09 15:30:00,78.83,79.04,78.83,79.02,47292.0,73.5954,73.7914,73.5954,73.7727,47292.0
2020-12-09 15:40:00,79.03,79.17,78.96,78.98,108610.0,73.7821,73.9128,73.7167,73.7354,108610.0
2020-12-09 15:50:00,78.99,79.24,78.98,78.98,408957.0,73.7447,73.9781,73.7354,73.7354,408957.0
2020-12-10 09:30:00,79.01,79.01,77.94,78.27,78402.0,73.7634,73.7634,72.7645,73.0725,78402.0
2020-12-10 09:40:00,78.32,78.56,78.31,78.5,41723.0,73.1192,73.3433,73.1099,73.2873,41723.0
2020-12-10 09:50:00,78.52,78.76,78.52,78.76,25611.0,73.3059,73.53,73.3059,73.53,25611.0
2020-12-10 10:00:00,78.74,78.79,78.53,78.72,32760.0,73.5113,73.558,73.3153,73.4927,32760.0
2020-12-10 10:10:00,78.72,78.75,78.54,78.63,20623.0,73.4927,73.5207,73.3246,73.4086,20623.0
2020-12-10 10:20:00,78.65,78.71,78.53,78.57,21123.0,73.4273,73.4833,73.3153,73.3526,21123.0
2020-12-10 10:30:00,78.58,78.64,78.46,78.64,15730.0,73.362,73.418,73.2499,73.418,15730.0
2020-12-10 10:40:00,78.63,78.66,78.45,78.56,19698.0,73.4086,73.4366,73.2406,73.3433,19698.0
2020-12-10 10:50:00,78.56,78.86,78.56,78.84,23487.0,73.3433,73.6234,73.3433,73.6047,23487.0
2020-12-10 11:00:00,78.83,78.88,78.71,78.71,29182.0,73.5954,73.642,73.4833,73.4833,29182.0
2020-12-10 11:10:00,78.71,78.89,78.68,78.81,32988.0,73.4833,73.6514,73.4553,73.5767,32988.0
2020-12-10 11:20:00,78.81,78.94,78.76,78.79,33084.0,73.5767,73.6981,73.53,73.558,33084.0
2020-12-10 11:30:00,78.78,78.81,78.62,78.74,44907.0,73.5487,73.5767,73.3993,73.5113,44907.0
2020-12-10 11:40:00,78.72,78.84,78.63,78.76,16119.0,73.4927,73.6047,73.4086,73.53,16119.0
2020-12-10 11:50:00,78.74,78.74,78.55,78.66,23242.0,73.5113,73.5113,73.3339,73.4366,23242.0
2020-12-10 12:00:00,78.67,78.86,78.65,78.84,12481.0,73.446,73.6234,73.4273,73.6047,12481.0
2020-12-10 12:10:00,78.84,78.95,78.84,78.9,19934.0,73.6047,73.7074,73.6047,73.6607,19934.0
2020-12-10 12:20:00,78.9,78.9,78.74,78.75,12993.0,73.6607,73.6607,73.5113,73.5207,12993.0
2020-12-10 12:30:00,78.76,78.83,78.74,78.77,10854.0,73.53,73.5954,73.5113,73.5393,10854.0
2020-12-10 12:40:00,78.78,78.85,78.74,78.77,13769.0,73.5487,73.614,73.5113,73.5393,13769.0
2020-12-10 12:50:00,78.75,78.77,78.67,78.71,12495.0,73.5207,73.5393,73.446,73.4833,12495.0
2020-12-10 13:00:00,78.7,78.82,78.68,78.81,14510.0,73.474,73.586,73.4553,73.5767,14510.0
2020-12-10 13:10:00,78.8,78.89,78.8,78.88,18837.0,73.5673,73.6514,73.5673,73.642,18837.0
2020-12-10 13:20:00,78.87,78.92,78.82,78.84,12994.0,73.6327,73.6794,73.586,73.6047,12994.0
2020-12-10 13:30:00,78.85,78.87,78.75,78.84,20091.0,73.614,73.6327,73.5207,73.6047,20091.0
2020-12-10 13:40:00,78.82,78.84,78.74,78.76,19124.0,73.586,73.6047,73.5113,73.53,19124.0
2020-12-10 13:50:00,78.75,78.81,78.7,78.72,14794.0,73.5207,73.5767,73.474,73.4927,14794.0
2020-12-10 14:00:00,78.72,78.75,78.63,78.68,19076.0,73.4927,73.5207,73.4086,73.4553,19076.0
2020-12-10 14:10:00,78.68,78.69,78.46,78.5,25461.0,73.4553,73.4647,73.2499,73.2873,25461.0
2020-12-10 14:20:00,78.5,78.7,78.47,78.66,20728.0,73.2873,73.474,73.2593,73.4366,20728.0
2020-12-10 14:30:00,78.65,78.82,78.62,78.82,17007.0,73.4273,73.586,73.3993,73.586,17007.0
2020-12-10 14:40:00,78.79,78.8,78.65,78.65,25646.0,73.558,73.5673,73.4273,73.4273,25646.0
2020-12-10 14:50:00,78.65,78.66,78.37,78.39,43543.0,73.4273,73.4366,73.1659,73.1846,43543.0
2020-12-10 15:00:00,78.4,78.51,78.39,78.44,30013.0,73.1939,73.2966,73.1846,73.2313,30013.0
2020-12-10 15:10:00,78.44,78.55,78.38,78.55,27515.0,73.2313,73.3339,73.1752,73.3339,27515.0
2020-12-10 15:20:00,78.54,78.6,78.49,78.51,33535.0,73.3246,73.3806,73.2779,73.2966,33535.0
2020-12-10 15:30:00,78.53,78.55,78.41,78.52,58282.0,73.3153,73.3339,73.2032,73.3059,58282.0
2020-12-10 15:40:00,78.52,78.7,78.52,78.62,60264.0,73.3059,73.474,73.3059,73.3993,60264.0
2020-12-10 15:50:00,78.62,78.67,78.38,78.38,170738.0,73.3993,73.446,73.1752,73.1752,170738.0
2020-12-11 09:30:00,78.6,79.86,78.19,79.58,169580.0,73.3806,74.557,72.9979,74.2956,169580.0
2020-12-11 09:40:00,79.59,79.95,79.46,79.77,124825.0,74.3049,74.641,74.1835,74.4729,124825.0
2020-12-11 09:50:00,79.77,79.84,79.47,79.54,93670.0,74.4729,74.5383,74.1929,74.2582,93670.0
2020-12-11 10:00:00,79.53,79.87,79.48,79.56,106149.0,74.2489,74.5663,74.2022,74.2769,106149.0
2020-12-11 10:10:00,79.56,79.88,79.54,79.85,50778.0,74.2769,74.5756,74.2582,74.5476,50778.0
2020-12-11 10:20:00,79.83,79.86,79.46,79.48,44771.0,74.529,74.557,74.1835,74.2022,44771.0
2020-12-11 10:30:00,79.46,79.46,79.29,79.4,32192.0,74.1835,74.1835,74.0248,74.1275,32192.0
2020-12-11 10:40:00,79.41,79.43,79.32,79.32,35216.0,74.1368,74.1555,74.0528,74.0528,35216.0
2020-12-11 10:50:00,79.32,79.37,79.22,79.27,33359.0,74.0528,74.0995,73.9595,74.0061,33359.0
2020-12-11 11:00:00,79.28,79.47,79.27,79.44,35317.0,74.0155,74.1929,74.0061,74.1648,35317.0
2020-12-11 11:10:00,79.44,79.54,79.36,79.52,31943.0,74.1648,74.2582,74.0902,74.2395,31943.0
2020-12-11 11:20:00,79.5,79.51,79.16,79.24,37406.0,74.2209,74.2302,73.9034,73.9781,37406.0
2020-12-11 11:30:00,79.23,79.3,79.04,79.05,59773.0,73.9688,74.0341,73.7914,73.8007,59773.0
2020-12-11 11:40:00,79.05,79.1,78.95,79.05,37307.0,73.8007,73.8474,73.7074,73.8007,37307.0
2020-12-11 11:50:00,79.05,79.08,78.95,78.96,20502.0,73.8007,73.8288,73.7074,73.7167,20502.0
2020-12-11 12:00:00,78.98,79.02,78.8,78.82,25054.0,73.7354,73.7727,73.5673,73.586,25054.0
2020-12-11 12:10:00,78.8,78.81,78.55,78.56,21734.0,73.5673,73.5767,73.3339,73.3433,21734.0
2020-12-11 12:20:00,78.55,78.71,78.53,78.68,26037.0,73.3339,73.4833,73.3153,73.4553,26037.0
2020-12-11 12:30:00,78.68,78.72,78.59,78.64,65314.0,73.4553,73.4927,73.3713,73.418,65314.0
2020-12-11 12:40:00,78.63,78.7,78.49,78.64,53116.0,73.4086,73.474,73.2779,73.418,53116.0
2020-12-11 12:50:00,78.61,78.73,78.58,78.59,32063.0,73.39,73.502,73.362,73.3713,32063.0
2020-12-11 13:00:00,78.59,78.61,78.42,78.48,65762.0,73.3713,73.39,73.2126,73.2686,65762.0
2020-12-11 13:10:00,78.47,78.59,78.46,78.48,85804.0,73.2593,73.3713,73.2499,73.2686,85804.0
2020-12-11 13:20:00,78.48,78.54,78.42,78.47,43241.0,73.2686,73.3246,73.2126,73.2593,43241.0
2020-12-11 13:30:00,78.47,78.67,78.47,78.66,51346.0,73.2593,73.446,73.2593,73.4366,51346.0
2020-12-11 13:40:00,78.65,78.69,78.56,78.68,52684.0,73.4273,73.4647,73.3433,73.4553,52684.0
2020-12-11 13:50:00,78.67,78.81,78.64,78.69,28353.0,73.446,73.5767,73.418,73.4647,28353.0
2020-12-11 14:00:00,78.69,78.72,78.48,78.59,41950.0,73.4647,73.4927,73.2686,73.3713,41950.0
2020-12-11 14:10:00,78.59,78.61,78.48,78.52,56668.0,73.3713,73.39,73.2686,73.3059,56668.0
2020-12-11 14:20:00,78.51,78.56,78.45,78.48,34392.0,73.2966,73.3433,73.2406,73.2686,34392.0
2020-12-11 14:30:00,78.48,78.6,78.47,78.53,74290.0,73.2686,73.3806,73.2593,73.3153,74290.0
2020-12-11 14:40:00,78.53,78.57,78.46,78.51,74316.0,73.3153,73.3526,73.2499,73.2966,74316.0
2020-12-11 14:50:00,78.5,78.52,78.34,78.36,36962.0,73.2873,73.3059,73.1379,73.1566,36962.0
2020-12-11 15:00:00,78.37,78.43,78.31,78.39,32113.0,73.1659,73.2219,73.1099,73.1846,32113.0
2020-12-11 15:10:00,78.41,78.62,78.38,78.57,51252.0,73.2032,73.3993,73.1752,73.3526,51252.0
2020-12-11 15:20:00,78.56,78.6,78.46,78.47,44337.0,73.3433,73.3806,73.2499,73.2593,44337.0
2020-12-11 15:30:00,78.47,78.64,78.41,78.57,107917.0,73.2593,73.418,73.2032,73.3526,107917.0
2020-12-11 15:40:00,78.57,78.65,78.48,78.5,85780.0,73.3526,73.4273,73.2686,73.2873,85780.0
2020-12-11 15:50:00,78.48,78.58,78.43,78.45,198163.0,73.2686,73.362,73.2219,73.2406,198163.0
2020-12-14 09:30:00,79.0,79.07,78.76,78.9,59461.0,73.7541,73.8194,73.53,73.6607,59461.0
2020-12-14 09:40:00,78.87,79.05,78.61,78.73,44126.0,73.6327,73.8007,73.39,73.502,44126.0
2020-12-14 09:50:00,78.74,78.96,78.73,78.87,27071.0,73.5113,73.7167,73.502,73.6327,27071.0
2020-12-14 10:00:00,78.91,79.27,78.86,79.23,30114.0,73.67,74.0061,73.6234,73.9688,30114.0
2020-12-14 10:10:00,79.22,79.38,79.21,79.34,24592.0,73.9595,74.1088,73.9501,74.0715,24592.0
2020-12-14 10:20:00,79.35,79.41,79.27,79.39,34175.0,74.0808,74.1368,74.0061,74.1182,34175.0
2020-12-14 10:30:00,79.39,79.4,79.24,79.27,32417.0,74.1182,74.1275,73.9781,74.0061,32417.0
2020-12-14 10:40:00,79.28,79.3,78.98,79.06,27778.0,74.0155,74.0341,73.7354,73.8101,27778.0
2020-12-14 10:50:00,79.06,79.22,79.03,79.04,48011.0,73.8101,73.9595,73.7821,73.7914,48011.0
2020-12-14 11:00:00,79.05,79.21,79.01,79.05,32084.0,73.8007,73.9501,73.7634,73.8007,32084.0
2020-12-14 11:10:00,79.1,79.39,79.06,79.36,24486.0,73.8474,74.1182,73.8101,74.0902,24486.0
2020-12-14 11:20:00,79.39,79.41,79.18,79.21,26702.0,74.1182,74.1368,73.9221,73.9501,26702.0
2020-12-14 11:30:00,79.22,79.24,79.06,79.12,31953.0,73.9595,73.9781,73.8101,73.8661,31953.0
2020-12-14 11:40:00,79.12,79.21,79.05,79.16,51248.0,73.8661,73.9501,73.8007,73.9034,51248.0
2020-12-14 11:50:00,79.16,79.17,79.03,79.07,21324.0,73.9034,73.9128,73.7821,73.8194,21324.0
2020-12-14 12:00:00,79.07,79.13,78.98,79.03,30957.0,73.8194,73.8754,73.7354,73.7821,30957.0
2020-12-14 12:10:00,79.04,79.19,79.03,79.05,25062.0,73.7914,73.9314,73.7821,73.8007,25062.0
2020-12-14 12:20:00,79.06,79.09,79.01,79.09,18653.0,73.8101,73.8381,73.7634,73.8381,18653.0
2020-12-14 12:30:00,79.09,79.12,79.01,79.09,29531.0,73.8381,73.8661,73.7634,73.8381,29531.0
2020-12-14 12:40:00,79.08,79.11,79.02,79.04,25634.0,73.8288,73.8568,73.7727,73.7914,25634.0
2020-12-14 12:50:00,79.05,79.1,79.03,79.06,26063.0,73.8007,73.8474,73.7821,73.8101,26063.0
2020-12-14 13:00:00,79.07,79.13,78.9,78.91,19921.0,73.8194,73.8754,73.6607,73.67,19921.0
2020-12-14 13:10:00,78.91,79.11,78.9,79.11,16521.0,73.67,73.8568,73.6607,73.8568,16521.0
2020-12-14 13:20:00,79.11,79.33,79.1,79.27,48580.0,73.8568,74.0622,73.8474,74.0061,48580.0
2020-12-14 13:30:00,79.26,79.36,79.24,79.33,23997.0,73.9968,74.0902,73.9781,74.0622,23997.0
2020-12-14 13:40:00,79.33,79.33,79.22,79.23,23393.0,74.0622,74.0622,73.9595,73.9688,23393.0
2020-12-14 13:50:00,79.23,79.31,79.21,79.25,21100.0,73.9688,74.0435,73.9501,73.9875,21100.0
2020-12-14 14:00:00,79.26,79.29,79.14,79.21,19983.0,73.9968,74.0248,73.8848,73.9501,19983.0
2020-12-14 14:10:00,79.21,79.23,79.12,79.19,23794.0,73.9501,73.9688,73.8661,73.9314,23794.0
2020-12-14 14:20:00,79.19,79.26,79.17,79.22,24846.0,73.9314,73.9968,73.9128,73.9595,24846.0
2020-12-14 14:30:00,79.23,79.24,79.03,79.07,34525.0,73.9688,73.9781,73.7821,73.8194,34525.0
2020-12-14 14:40:00,79.08,79.3,79.08,79.3,19423.0,73.8288,74.0341,73.8288,74.0341,19423.0
2020-12-14 14:50:00,79.31,79.49,79.28,79.43,26286.0,74.0435,74.2115,74.0155,74.1555,26286.0
2020-12-14 15:00:00,79.42,79.43,79.29,79.33,27580.0,74.1462,74.1555,74.0248,74.0622,27580.0
2020-12-14 15:10:00,79.33,79.43,79.3,79.34,30470.0,74.0622,74.1555,74.0341,74.0715,30470.0
2020-12-14 15:20:00,79.33,79.42,79.24,79.29,31265.0,74.0622,74.1462,73.9781,74.0248,31265.0
2020-12-14 15:30:00,79.28,79.28,79.07,79.17,52585.0,74.0155,74.0155,73.8194,73.9128,52585.0
2020-12-14 15:40:00,79.17,79.3,79.15,79.29,69504.0,73.9128,74.0341,73.8941,74.0248,69504.0
2020-12-14 15:50:00,79.27,79.42,79.12,79.19,210584.0,74.0061,74.1462,73.8661,73.9314,210584.0
2020-12-15 09:30:00,80.1,80.11,79.16,79.56,58579.0,74.781,74.7904,73.9034,74.2769,58579.0
2020-12-15 09:40:00,79.55,79.66,79.07,79.25,63734.0,74.2675,74.3702,73.8194,73.9875,63734.0
2020-12-15 09:50:00,79.26,79.35,79.16,79.18,39603.0,73.9968,74.0808,73.9034,73.9221,39603.0
2020-12-15 10:00:00,79.2,79.46,79.17,79.26,43581.0,73.9408,74.1835,73.9128,73.9968,43581.0
2020-12-15 10:10:00,79.26,79.4,79.24,79.38,29100.0,73.9968,74.1275,73.9781,74.1088,29100.0
2020-12-15 10:20:00,79.37,79.45,79.36,79.36,28898.0,74.0995,74.1742,74.0902,74.0902,28898.0
2020-12-15 10:30:00,79.37,79.45,79.35,79.4,61555.0,74.0995,74.1742,74.0808,74.1275,61555.0
2020-12-15 10:40:00,79.41,79.84,79.41,79.84,48114.0,74.1368,74.5383,74.1368,74.5383,48114.0
2020-12-15 10:50:00,79.84,79.95,79.76,79.95,41333.0,74.5383,74.641,74.4636,74.641,41333.0
2020-12-15 11:00:00,79.93,79.99,79.83,79.83,89395.0,74.6223,74.6783,74.529,74.529,89395.0
2020-12-15 11:10:00,79.82,80.09,79.82,79.91,89221.0,74.5196,74.7717,74.5196,74.6036,89221.0
2020-12-15 11:20:00,79.9,79.94,79.7,79.9,43839.0,74.5943,74.6316,74.4076,74.5943,43839.0
2020-12-15 11:30:00,79.88,79.95,79.74,79.75,50748.0,74.5756,74.641,74.4449,74.4543,50748.0
2020-12-15 11:40:00,79.74,79.83,79.64,79.64,32526.0,74.4449,74.529,74.3516,74.3516,32526.0
2020-12-15 11:50:00,79.62,79.69,79.61,79.66,24217.0,74.3329,74.3982,74.3236,74.3702,24217.0
2020-12-15 12:00:00,79.68,79.83,79.64,79.81,23854.0,74.3889,74.529,74.3516,74.5103,23854.0
2020-12-15 12:10:00,79.81,79.89,79.77,79.89,24670.0,74.5103,74.585,74.4729,74.585,24670.0
2020-12-15 12:20:00,79.89,79.92,79.83,79.88,23529.0,74.585,74.613,74.529,74.5756,23529.0
2020-12-15 12:30:00,79.88,79.94,79.83,79.93,23600.0,74.5756,74.6316,74.529,74.6223,23600.0
2020-12-15 12:40:00,79.94,79.94,79.87,79.9,16474.0,74.6316,74.6316,74.5663,74.5943,16474.0
2020-12-15 12:50:00,79.9,79.95,79.87,79.92,23956.0,74.5943,74.641,74.5663,74.613,23956.0
2020-12-15 13:00:00,79.93,80.12,79.92,80.1,31104.0,74.6223,74.7997,74.613,74.781,31104.0
2020-12-15 13:10:00,80.11,80.17,80.01,80.15,24960.0,74.7904,74.8464,74.697,74.8277,24960.0
2020-12-15 13:20:00,80.15,80.15,80.04,80.06,16510.0,74.8277,74.8277,74.725,74.7437,16510.0
2020-12-15 13:30:00,80.07,80.21,80.05,80.18,28073.0,74.753,74.8837,74.7343,74.8557,28073.0
2020-12-15 13:40:00,80.18,80.21,80.09,80.19,21619.0,74.8557,74.8837,74.7717,74.865,21619.0
2020-12-15 13:50:00,80.2,80.2,80.14,80.16,18467.0,74.8744,74.8744,74.8184,74.837,18467.0
2020-12-15 14:00:00,80.16,80.18,80.1,80.16,26633.0,74.837,74.8557,74.781,74.837,26633.0
2020-12-15 14:10:00,80.14,80.28,80.12,80.21,32857.0,74.8184,74.9491,74.7997,74.8837,32857.0
2020-12-15 14:20:00,80.22,80.23,80.16,80.17,21268.0,74.8931,74.9024,74.837,74.8464,21268.0
2020-12-15 14:30:00,80.17,80.23,80.15,80.2,21197.0,74.8464,74.9024,74.8277,74.8744,21197.0
2020-12-15 14:40:00,80.2,80.31,80.2,80.31,27162.0,74.8744,74.9771,74.8744,74.9771,27162.0
2020-12-15 14:50:00,80.3,80.38,80.22,80.38,63376.0,74.9677,75.0424,74.8931,75.0424,63376.0
2020-12-15 15:00:00,80.38,80.51,80.38,80.44,48723.0,75.0424,75.1638,75.0424,75.0984,48723.0
2020-12-15 15:10:00,80.41,80.5,80.39,80.48,42001.0,75.0704,75.1545,75.0518,75.1358,42001.0
2020-12-15 15:20:00,80.49,80.53,80.37,80.37,50982.0,75.1451,75.1825,75.0331,75.0331,50982.0
2020-12-15 15:30:00,80.36,80.42,80.31,80.36,69130.0,75.0238,75.0798,74.9771,75.0238,69130.0
2020-12-15 15:40:00,80.36,80.39,80.28,80.38,69609.0,75.0238,75.0518,74.9491,75.0424,69609.0
2020-12-15 15:50:00,80.37,80.53,80.32,80.53,167237.0,75.0331,75.1825,74.9864,75.1825,167237.0
2020-12-16 09:30:00,80.64,80.64,80.21,80.37,65624.0,75.2852,75.2852,74.8837,75.0331,65624.0
2020-12-16 09:40:00,80.41,80.55,80.08,80.09,22816.0,75.0704,75.2011,74.7623,74.7717,22816.0
2020-12-16 09:50:00,80.08,80.12,79.93,80.05,61241.0,74.7623,74.7997,74.6223,74.7343,61241.0
2020-12-16 10:00:00,80.06,80.09,79.94,80.06,35707.0,74.7437,74.7717,74.6316,74.7437,35707.0
2020-12-16 10:10:00,80.03,80.13,80.0,80.12,14418.0,74.7157,74.809,74.6877,74.7997,14418.0
2020-12-16 10:20:00,80.1,80.2,80.1,80.14,19680.0,74.781,74.8744,74.781,74.8184,19680.0
2020-12-16 10:30:00,80.12,80.14,79.87,79.94,19842.0,74.7997,74.8184,74.5663,74.6316,19842.0
2020-12-16 10:40:00,79.92,80.0,79.87,79.87,16495.0,74.613,74.6877,74.5663,74.5663,16495.0
2020-12-16 10:50:00,79.88,80.06,79.87,80.04,26349.0,74.5756,74.7437,74.5663,74.725,26349.0
2020-12-16 11:00:00,80.05,80.09,80.0,80.06,23398.0,74.7343,74.7717,74.6877,74.7437,23398.0
2020-12-16 11:10:00,80.06,80.07,79.95,80.02,34496.0,74.7437,74.753,74.641,74.7063,34496.0
2020-12-16 11:20:00,80.02,80.02,79.81,79.95,102152.0,74.7063,74.7063,74.5103,74.641,102152.0
2020-12-16 11:30:00,79.95,80.0,79.76,79.76,23849.0,74.641,74.6877,74.4636,74.4636,23849.0
2020-12-16 11:40:00,79.76,79.83,79.72,79.76,30945.0,74.4636,74.529,74.4263,74.4636,30945.0
2020-12-16 11:50:00,79.75,79.82,79.72,79.8,12532.0,74.4543,74.5196,74.4263,74.5009,12532.0
2020-12-16 12:00:00,79.81,79.87,79.67,79.71,29030.0,74.5103,74.5663,74.3796,74.4169,29030.0
2020-12-16 12:10:00,79.7,79.77,79.68,79.68,23471.0,74.4076,74.4729,74.3889,74.3889,23471.0
2020-12-16 12:20:00,79.68,79.68,79.45,79.54,16763.0,74.3889,74.3889,74.1742,74.2582,16763.0
2020-12-16 12:30:00,79.53,79.55,79.46,79.53,42069.0,74.2489,74.2675,74.1835,74.2489,42069.0
2020-12-16 12:40:00,79.52,79.56,79.39,79.39,13963.0,74.2395,74.2769,74.1182,74.1182,13963.0
2020-12-16 12:50:00,79.39,79.5,79.32,79.47,31566.0,74.1182,74.2209,74.0528,74.1929,31566.0
2020-12-16 13:00:00,79.47,79.47,79.23,79.23,17286.0,74.1929,74.1929,73.9688,73.9688,17286.0
2020-12-16 13:10:00,79.22,79.25,79.13,79.25,20999.0,73.9595,73.9875,73.8754,73.9875,20999.0
2020-12-16 13:20:00,79.23,79.24,79.1,79.16,49412.0,73.9688,73.9781,73.8474,73.9034,49412.0
2020-12-16 13:30:00,79.16,79.32,79.07,79.31,49188.0,73.9034,74.0528,73.8194,74.0435,49188.0
2020-12-16 13:40:00,79.31,79.38,79.28,79.34,21907.0,74.0435,74.1088,74.0155,74.0715,21907.0
2020-12-16 13:50:00,79.33,79.36,79.1,79.19,53557.0,74.0622,74.0902,73.8474,73.9314,53557.0
2020-12-16 14:00:00,79.19,79.29,78.98,78.98,39007.0,73.9314,74.0248,73.7354,73.7354,39007.0
2020-12-16 14:10:00,78.98,79.14,78.83,79.14,33827.0,73.7354,73.8848,73.5954,73.8848,33827.0
2020-12-16 14:20:00,79.12,79.24,79.08,79.19,37860.0,73.8661,73.9781,73.8288,73.9314,37860.0
2020-12-16 14:30:00,79.19,79.3,79.13,79.27,61346.0,73.9314,74.0341,73.8754,74.0061,61346.0
2020-12-16 14:40:00,79.26,79.45,79.25,79.4,39455.0,73.9968,74.1742,73.9875,74.1275,39455.0
2020-12-16 14:50:00,79.42,79.52,79.41,79.52,25317.0,74.1462,74.2395,74.1368,74.2395,25317.0
2020-12-16 15:00:00,79.52,79.65,79.49,79.6,33321.0,74.2395,74.3609,74.2115,74.3142,33321.0
2020-12-16 15:10:00,79.6,79.64,79.54,79.63,21841.0,74.3142,74.3516,74.2582,74.3422,21841.0
2020-12-16 15:20:00,79.63,79.75,79.63,79.71,28142.0,74.3422,74.4543,74.3422,74.4169,28142.0
2020-12-16 15:30:00,79.71,79.86,79.54,79.58,51575.0,74.4169,74.557,74.2582,74.2956,51575.0
2020-12-16 15:40:00,79.58,79.59,79.42,79.46,57090.0,74.2956,74.3049,74.1462,74.1835,57090.0
2020-12-16 15:50:00,79.45,79.45,79.26,79.31,155853.0,74.1742,74.1742,73.9968,74.0435,155853.0
2020-12-17 09:30:00,81.27,82.68,81.0,82.62,430431.0,75.8733,77.1897,75.6213,77.1337,430431.0
2020-12-17 09:40:00,82.53,82.58,82.04,82.21,88069.0,77.0497,77.0963,76.5922,76.7509,88069.0
2020-12-17 09:50:00,82.19,82.21,81.8,81.99,101462.0,76.7322,76.7509,76.3681,76.5455,101462.0
2020-12-17 10:00:00,81.99,82.17,81.78,81.9,130788.0,76.5455,76.7136,76.3495,76.4615,130788.0
2020-12-17 10:10:00,81.9,82.27,81.9,81.92,82351.0,76.4615,76.8069,76.4615,76.4802,82351.0
2020-12-17 10:20:00,81.93,82.03,81.84,81.99,56157.0,76.4895,76.5829,76.4055,76.5455,56157.0
2020-12-17 10:30:00,81.97,82.33,81.95,82.18,49390.0,76.5268,76.8629,76.5082,76.7229,49390.0
2020-12-17 10:40:00,82.18,82.23,81.97,82.17,46730.0,76.7229,76.7696,76.5268,76.7136,46730.0
2020-12-17 10:50:00,82.18,82.18,81.92,82.03,74868.0,76.7229,76.7229,76.4802,76.5829,74868.0
2020-12-17 11:00:00,82.0,82.54,81.9,82.51,62541.0,76.5549,77.059,76.4615,77.031,62541.0
2020-12-17 11:10:00,82.48,82.61,82.46,82.53,52045.0,77.003,77.1243,76.9843,77.0497,52045.0
2020-12-17 11:20:00,82.51,82.66,82.49,82.58,82122.0,77.031,77.171,77.0123,77.0963,82122.0
2020-12-17 11:30:00,82.58,82.58,82.33,82.47,59197.0,77.0963,77.0963,76.8629,76.9936,59197.0
2020-12-17 11:40:00,82.47,82.53,82.17,82.2,61027.0,76.9936,77.0497,76.7136,76.7416,61027.0
2020-12-17 11:50:00,82.24,82.28,81.98,82.08,42087.0,76.7789,76.8163,76.5362,76.6295,42087.0
2020-12-17 12:00:00,82.08,82.21,81.98,82.15,64815.0,76.6295,76.7509,76.5362,76.6949,64815.0
2020-12-17 12:10:00,82.16,82.24,82.06,82.09,38774.0,76.7042,76.7789,76.6109,76.6389,38774.0
2020-12-17 12:20:00,82.1,82.42,82.09,82.42,39428.0,76.6482,76.947,76.6389,76.947,39428.0
2020-12-17 12:30:00,82.42,82.47,82.35,82.45,31624.0,76.947,76.9936,76.8816,76.975,31624.0
2020-12-17 12:40:00,82.44,82.53,82.44,82.49,32813.0,76.9656,77.0497,76.9656,77.0123,32813.0
2020-12-17 12:50:00,82.48,82.54,82.42,82.54,32866.0,77.003,77.059,76.947,77.059,32866.0
2020-12-17 13:00:00,82.54,82.59,82.37,82.37,41119.0,77.059,77.1057,76.9003,76.9003,41119.0
2020-12-17 13:10:00,82.38,82.5,82.37,82.39,33897.0,76.9096,77.0217,76.9003,76.919,33897.0
2020-12-17 13:20:00,82.38,82.58,82.38,82.48,57925.0,76.9096,77.0963,76.9096,77.003,57925.0
2020-12-17 13:30:00,82.49,82.58,82.49,82.56,49305.0,77.0123,77.0963,77.0123,77.0777,49305.0
2020-12-17 13:40:00,82.56,82.63,82.55,82.59,35440.0,77.0777,77.143,77.0683,77.1057,35440.0
2020-12-17 13:50:00,82.6,82.73,82.54,82.67,52225.0,77.115,77.2364,77.059,77.1804,52225.0
2020-12-17 14:00:00,82.69,82.7,82.31,82.33,62355.0,77.199,77.2084,76.8443,76.8629,62355.0
2020-12-17 14:10:00,82.33,82.33,82.16,82.21,93156.0,76.8629,76.8629,76.7042,76.7509,93156.0
2020-12-17 14:20:00,82.2,82.21,82.1,82.2,82160.0,76.7416,76.7509,76.6482,76.7416,82160.0
2020-12-17 14:30:00,82.21,82.36,82.21,82.3,47695.0,76.7509,76.8909,76.7509,76.8349,47695.0
2020-12-17 14:40:00,82.31,82.41,82.3,82.35,51156.0,76.8443,76.9376,76.8349,76.8816,51156.0
2020-12-17 14:50:00,82.35,82.36,82.22,82.24,94649.0,76.8816,76.8909,76.7602,76.7789,94649.0
2020-12-17 15:00:00,82.25,82.27,81.95,81.95,119469.0,76.7883,76.8069,76.5082,76.5082,119469.0
2020-12-17 15:10:00,81.96,82.08,81.95,82.02,97398.0,76.5175,76.6295,76.5082,76.5735,97398.0
2020-12-17 15:20:00,82.03,82.17,82.01,82.02,61169.0,76.5829,76.7136,76.5642,76.5735,61169.0
2020-12-17 15:30:00,82.02,82.13,81.94,82.05,106764.0,76.5735,76.6762,76.4988,76.6015,106764.0
2020-12-17 15:40:00,82.05,82.09,81.69,81.72,159823.0,76.6015,76.6389,76.2654,76.2934,159823.0
2020-12-17 15:50:00,81.71,81.77,81.6,81.75,417592.0,76.2841,76.3401,76.1814,76.3215,417592.0
2020-12-18 09:30:00,82.1,82.1,81.26,81.28,493579.0,76.6482,76.6482,75.864,75.8827,493579.0
2020-12-18 09:40:00,81.32,81.39,81.06,81.28,29873.0,75.92,75.9854,75.6773,75.8827,29873.0
2020-12-18 09:50:00,81.3,81.56,81.18,81.38,56894.0,75.9013,76.1441,75.7893,75.976,56894.0
2020-12-18 10:00:00,81.45,81.49,81.16,81.36,59664.0,76.0414,76.0787,75.7706,75.9574,59664.0
2020-12-18 10:10:00,81.36,81.38,81.05,81.05,12920.0,75.9574,75.976,75.6679,75.6679,12920.0
2020-12-18 10:20:00,81.08,81.19,80.92,81.17,31050.0,75.6959,75.7986,75.5466,75.78,31050.0
2020-12-18 10:30:00,81.22,81.29,81.07,81.29,28073.0,75.8266,75.892,75.6866,75.892,28073.0
2020-12-18 10:40:00,81.29,81.32,81.1,81.17,19559.0,75.892,75.92,75.7146,75.78,19559.0
2020-12-18 10:50:00,81.17,81.21,81.02,81.09,23337.0,75.78,75.8173,75.6399,75.7053,23337.0
2020-12-18 11:00:00,81.06,81.09,80.93,81.01,24114.0,75.6773,75.7053,75.5559,75.6306,24114.0
2020-12-18 11:10:00,81.0,81.0,80.63,80.73,34735.0,75.6213,75.6213,75.2758,75.3692,34735.0
2020-12-18 11:20:00,80.72,80.74,80.66,80.67,41516.0,75.3599,75.3785,75.3038,75.3132,41516.0
2020-12-18 11:30:00,80.67,80.73,80.53,80.64,116019.0,75.3132,75.3692,75.1825,75.2852,116019.0
2020-12-18 11:40:00,80.64,80.69,80.52,80.67,134392.0,75.2852,75.3318,75.1731,75.3132,134392.0
2020-12-18 11:50:00,80.67,80.9,80.64,80.84,221985.0,75.3132,75.5279,75.2852,75.4719,221985.0
2020-12-18 12:00:00,80.83,80.99,80.77,80.94,20904.0,75.4625,75.6119,75.4065,75.5652,20904.0
2020-12-18 12:10:00,80.95,81.21,80.94,81.16,22588.0,75.5746,75.8173,75.5652,75.7706,22588.0
2020-12-18 12:20:00,81.15,81.22,81.11,81.17,24067.0,75.7613,75.8266,75.724,75.78,24067.0
2020-12-18 12:30:00,81.17,81.24,81.07,81.13,19861.0,75.78,75.8453,75.6866,75.7426,19861.0
2020-12-18 12:40:00,81.13,81.16,80.84,80.86,90392.0,75.7426,75.7706,75.4719,75.4906,90392.0
2020-12-18 12:50:00,80.86,81.22,80.85,81.13,56753.0,75.4906,75.8266,75.4812,75.7426,56753.0
2020-12-18 13:00:00,81.12,81.16,81.05,81.16,22929.0,75.7333,75.7706,75.6679,75.7706,22929.0
2020-12-18 13:10:00,81.16,81.16,81.0,81.07,17483.0,75.7706,75.7706,75.6213,75.6866,17483.0
2020-12-18 13:20:00,81.06,81.09,80.93,81.09,24602.0,75.6773,75.7053,75.5559,75.7053,24602.0
2020-12-18 13:30:00,81.07,81.07,80.98,81.01,96281.0,75.6866,75.6866,75.6026,75.6306,96281.0
2020-12-18 13:40:00,81.01,81.11,80.97,81.11,21596.0,75.6306,75.724,75.5933,75.724,21596.0
2020-12-18 13:50:00,81.12,81.18,81.08,81.08,18957.0,75.7333,75.7893,75.6959,75.6959,18957.0
2020-12-18 14:00:00,81.08,81.14,80.96,81.1,26665.0,75.6959,75.752,75.5839,75.7146,26665.0
2020-12-18 14:10:00,81.12,81.19,81.07,81.14,22576.0,75.7333,75.7986,75.6866,75.752,22576.0
2020-12-18 14:20:00,81.16,81.21,81.09,81.16,23666.0,75.7706,75.8173,75.7053,75.7706,23666.0
2020-12-18 14:30:00,81.16,81.2,81.07,81.12,18473.0,75.7706,75.808,75.6866,75.7333,18473.0
2020-12-18 14:40:00,81.14,81.14,80.97,81.03,31932.0,75.752,75.752,75.5933,75.6493,31932.0
2020-12-18 14:50:00,81.02,81.06,80.85,81.0,44046.0,75.6399,75.6773,75.4812,75.6213,44046.0
2020-12-18 15:00:00,81.0,81.09,80.92,81.04,26420.0,75.6213,75.7053,75.5466,75.6586,26420.0
2020-12-18 15:10:00,81.03,81.05,80.95,80.96,50150.0,75.6493,75.6679,75.5746,75.5839,50150.0
2020-12-18 15:20:00,80.96,80.97,80.73,80.78,38729.0,75.5839,75.5933,75.3692,75.4159,38729.0
2020-12-18 15:30:00,80.79,80.9,80.7,80.72,60265.0,75.4252,75.5279,75.3412,75.3599,60265.0
2020-12-18 15:40:00,80.73,80.98,80.72,80.96,72163.0,75.3692,75.6026,75.3599,75.5839,72163.0
2020-12-18 15:50:00,80.95,81.28,80.65,81.15,255231.0,75.5746,75.8827,75.2945,75.7613,255231.0
2020-12-21 09:30:00,80.03,80.29,79.5,79.74,99110.0,74.7157,74.9584,74.2209,74.4449,99110.0
2020-12-21 09:40:00,79.74,79.84,79.4,79.58,54782.0,74.4449,74.5383,74.1275,74.2956,54782.0
2020-12-21 09:50:00,79.59,79.73,79.36,79.38,20689.0,74.3049,74.4356,74.0902,74.1088,20689.0
2020-12-21 10:00:00,79.35,79.41,78.56,78.83,56355.0,74.0808,74.1368,73.3433,73.5954,56355.0
2020-12-21 10:10:00,78.83,78.96,78.68,78.71,41646.0,73.5954,73.7167,73.4553,73.4833,41646.0
2020-12-21 10:20:00,78.73,79.12,78.68,79.12,37160.0,73.502,73.8661,73.4553,73.8661,37160.0
2020-12-21 10:30:00,79.08,79.2,78.92,79.1,25698.0,73.8288,73.9408,73.6794,73.8474,25698.0
2020-12-21 10:40:00,79.07,79.16,78.93,78.96,28356.0,73.8194,73.9034,73.6887,73.7167,28356.0
2020-12-21 10:50:00,78.98,79.33,78.98,79.3,21911.0,73.7354,74.0622,73.7354,74.0341,21911.0
2020-12-21 11:00:00,79.29,79.31,79.18,79.31,15388.0,74.0248,74.0435,73.9221,74.0435,15388.0
2020-12-21 11:10:00,79.33,79.45,79.2,79.23,21029.0,74.0622,74.1742,73.9408,73.9688,21029.0
2020-12-21 11:20:00,79.25,79.44,79.24,79.44,14672.0,73.9875,74.1648,73.9781,74.1648,14672.0
2020-12-21 11:30:00,79.45,79.57,79.41,79.56,18488.0,74.1742,74.2862,74.1368,74.2769,18488.0
2020-12-21 11:40:00,79.57,79.66,79.52,79.64,27616.0,74.2862,74.3702,74.2395,74.3516,27616.0
2020-12-21 11:50:00,79.64,79.65,79.56,79.62,15498.0,74.3516,74.3609,74.2769,74.3329,15498.0
2020-12-21 12:00:00,79.61,79.67,79.6,79.61,18917.0,74.3236,74.3796,74.3142,74.3236,18917.0
2020-12-21 12:10:00,79.61,79.66,79.54,79.56,31351.0,74.3236,74.3702,74.2582,74.2769,31351.0
2020-12-21 12:20:00,79.59,79.89,79.54,79.88,81570.0,74.3049,74.585,74.2582,74.5756,81570.0
2020-12-21 12:30:00,79.91,79.98,79.84,79.85,11356.0,74.6036,74.669,74.5383,74.5476,11356.0
2020-12-21 12:40:00,79.85,79.99,79.75,79.98,20119.0,74.5476,74.6783,74.4543,74.669,20119.0
2020-12-21 12:50:00,79.98,80.1,79.97,80.05,16427.0,74.669,74.781,74.6597,74.7343,16427.0
2020-12-21 13:00:00,80.07,80.25,80.04,80.23,32005.0,74.753,74.9211,74.725,74.9024,32005.0
2020-12-21 13:10:00,80.23,80.31,80.19,80.26,20947.0,74.9024,74.9771,74.865,74.9304,20947.0
2020-12-21 13:20:00,80.23,80.3,80.17,80.26,16158.0,74.9024,74.9677,74.8464,74.9304,16158.0
2020-12-21 13:30:00,80.28,80.38,80.26,80.35,14863.0,74.9491,75.0424,74.9304,75.0144,14863.0
2020-12-21 13:40:00,80.38,80.46,80.31,80.35,15129.0,75.0424,75.1171,74.9771,75.0144,15129.0
2020-12-21 13:50:00,80.39,80.4,80.33,80.37,14012.0,75.0518,75.0611,74.9957,75.0331,14012.0
2020-12-21 14:00:00,80.36,80.37,80.25,80.29,10926.0,75.0238,75.0331,74.9211,74.9584,10926.0
2020-12-21 14:10:00,80.29,80.41,80.26,80.36,14735.0,74.9584,75.0704,74.9304,75.0238,14735.0
2020-12-21 14:20:00,80.36,80.37,80.24,80.34,22269.0,75.0238,75.0331,74.9117,75.0051,22269.0
2020-12-21 14:30:00,80.35,80.47,80.34,80.42,16450.0,75.0144,75.1265,75.0051,75.0798,16450.0
2020-12-21 14:40:00,80.41,80.45,80.34,80.34,24400.0,75.0704,75.1078,75.0051,75.0051,24400.0
2020-12-21 14:50:00,80.34,80.46,80.33,80.4,22223.0,75.0051,75.1171,74.9957,75.0611,22223.0
2020-12-21 15:00:00,80.42,80.46,80.31,80.34,16461.0,75.0798,75.1171,74.9771,75.0051,16461.0
2020-12-21 15:10:00,80.34,80.49,80.33,80.47,19583.0,75.0051,75.1451,74.9957,75.1265,19583.0
2020-12-21 15:20:00,80.46,80.54,80.43,80.54,20151.0,75.1171,75.1918,75.0891,75.1918,20151.0
2020-12-21 15:30:00,80.54,80.54,80.25,80.39,42840.0,75.1918,75.1918,74.9211,75.0518,42840.0
2020-12-21 15:40:00,80.4,80.44,80.26,80.28,45449.0,75.0611,75.0984,74.9304,74.9491,45449.0
2020-12-21 15:50:00,80.27,80.51,80.17,80.45,97590.0,74.9397,75.1638,74.8464,75.1078,97590.0
2020-12-22 09:30:00,80.18,80.73,80.14,80.17,66217.0,74.8557,75.3692,74.8184,74.8464,66217.0
2020-12-22 09:40:00,80.18,80.39,80.13,80.3,30569.0,74.8557,75.0518,74.809,74.9677,30569.0
2020-12-22 09:50:00,80.27,80.49,80.19,80.49,33074.0,74.9397,75.1451,74.865,75.1451,33074.0
2020-12-22 10:00:00,80.47,80.82,80.37,80.82,22346.0,75.1265,75.4532,75.0331,75.4532,22346.0
2020-12-22 10:10:00,80.81,80.84,80.51,80.75,19148.0,75.4439,75.4719,75.1638,75.3879,19148.0
2020-12-22 10:20:00,80.72,80.82,80.44,80.82,45577.0,75.3599,75.4532,75.0984,75.4532,45577.0
2020-12-22 10:30:00,80.82,80.96,80.69,80.73,18223.0,75.4532,75.5839,75.3318,75.3692,18223.0
2020-12-22 10:40:00,80.71,80.9,80.69,80.7,18666.0,75.3505,75.5279,75.3318,75.3412,18666.0
2020-12-22 10:50:00,80.7,80.89,80.68,80.85,11916.0,75.3412,75.5186,75.3225,75.4812,11916.0
2020-12-22 11:00:00,80.87,81.15,80.77,81.15,22072.0,75.4999,75.7613,75.4065,75.7613,22072.0
2020-12-22 11:10:00,81.15,81.22,81.1,81.14,16639.0,75.7613,75.8266,75.7146,75.752,16639.0
2020-12-22 11:20:00,81.14,81.48,81.09,81.41,39676.0,75.752,76.0694,75.7053,76.004,39676.0
2020-12-22 11:30:00,81.4,81.44,81.32,81.4,32603.0,75.9947,76.032,75.92,75.9947,32603.0
2020-12-22 11:40:00,81.4,81.41,81.06,81.26,22284.0,75.9947,76.004,75.6773,75.864,22284.0
2020-12-22 11:50:00,81.23,81.39,81.17,81.33,56284.0,75.836,75.9854,75.78,75.9293,56284.0
2020-12-22 12:00:00,81.33,81.39,81.18,81.21,24811.0,75.9293,75.9854,75.7893,75.8173,24811.0
2020-12-22 12:10:00,81.21,81.3,81.2,81.21,18404.0,75.8173,75.9013,75.808,75.8173,18404.0
2020-12-22 12:20:00,81.2,81.29,81.16,81.22,18933.0,75.808,75.892,75.7706,75.8266,18933.0
2020-12-22 12:30:00,81.22,81.42,81.22,81.42,25046.0,75.8266,76.0134,75.8266,76.0134,25046.0
2020-12-22 12:40:00,81.43,81.45,81.36,81.42,19552.0,76.0227,76.0414,75.9574,76.0134,19552.0
2020-12-22 12:50:00,81.42,81.42,81.29,81.33,26605.0,76.0134,76.0134,75.892,75.9293,26605.0
2020-12-22 13:00:00,81.34,81.4,81.25,81.31,15765.0,75.9387,75.9947,75.8547,75.9107,15765.0
2020-12-22 13:10:00,81.3,81.41,81.3,81.35,24325.0,75.9013,76.004,75.9013,75.948,24325.0
2020-12-22 13:20:00,81.34,81.36,81.31,81.34,14526.0,75.9387,75.9574,75.9107,75.9387,14526.0
2020-12-22 13:30:00,81.33,81.63,81.33,81.61,25652.0,75.9293,76.2094,75.9293,76.1908,25652.0
2020-12-22 13:40:00,81.61,81.61,81.51,81.59,25924.0,76.1908,76.1908,76.0974,76.1721,25924.0
2020-12-22 13:50:00,81.59,81.65,81.52,81.54,24536.0,76.1721,76.2281,76.1067,76.1254,24536.0
2020-12-22 14:00:00,81.54,81.58,81.41,81.41,30144.0,76.1254,76.1627,76.004,76.004,30144.0
2020-12-22 14:10:00,81.41,81.41,81.25,81.29,32791.0,76.004,76.004,75.8547,75.892,32791.0
2020-12-22 14:20:00,81.29,81.38,81.27,81.31,16778.0,75.892,75.976,75.8733,75.9107,16778.0
2020-12-22 14:30:00,81.31,81.33,81.18,81.18,25349.0,75.9107,75.9293,75.7893,75.7893,25349.0
2020-12-22 14:40:00,81.15,81.22,81.12,81.17,18750.0,75.7613,75.8266,75.7333,75.78,18750.0
2020-12-22 14:50:00,81.17,81.26,81.09,81.09,17718.0,75.78,75.864,75.7053,75.7053,17718.0
2020-12-22 15:00:00,81.09,81.16,81.01,81.01,27457.0,75.7053,75.7706,75.6306,75.6306,27457.0
2020-12-22 15:10:00,81.0,81.12,80.98,81.08,27084.0,75.6213,75.7333,75.6026,75.6959,27084.0
2020-12-22 15:20:00,81.08,81.1,81.0,81.01,24077.0,75.6959,75.7146,75.6213,75.6306,24077.0
2020-12-22 15:30:00,81.01,81.18,80.98,81.09,40820.0,75.6306,75.7893,75.6026,75.7053,40820.0
2020-12-22 15:40:00,81.09,81.19,81.04,81.04,50517.0,75.7053,75.7986,75.6586,75.6586,50517.0
2020-12-22 15:50:00,81.01,81.05,80.9,81.02,135986.0,75.6306,75.6679,75.5279,75.6399,135986.0
2020-12-23 09:30:00,81.35,81.85,81.3,81.85,50383.0,75.948,76.4148,75.9013,76.4148,50383.0
2020-12-23 09:40:00,81.8,81.89,81.44,81.54,13920.0,76.3681,76.4522,76.032,76.1254,13920.0
2020-12-23 09:50:00,81.49,81.66,81.45,81.52,24257.0,76.0787,76.2374,76.0414,76.1067,24257.0
2020-12-23 10:00:00,81.54,81.62,81.37,81.45,21419.0,76.1254,76.2001,75.9667,76.0414,21419.0
2020-12-23 10:10:00,81.44,81.44,81.22,81.29,19902.0,76.032,76.032,75.8266,75.892,19902.0
2020-12-23 10:20:00,81.28,81.28,81.19,81.19,14212.0,75.8827,75.8827,75.7986,75.7986,14212.0
2020-12-23 10:30:00,81.19,81.3,81.18,81.29,14977.0,75.7986,75.9013,75.7893,75.892,14977.0
2020-12-23 10:40:00,81.29,81.37,81.24,81.26,10035.0,75.892,75.9667,75.8453,75.864,10035.0
2020-12-23 10:50:00,81.27,81.33,81.26,81.31,16862.0,75.8733,75.9293,75.864,75.9107,16862.0
2020-12-23 11:00:00,81.31,81.31,81.17,81.23,17362.0,75.9107,75.9107,75.78,75.836,17362.0
2020-12-23 11:10:00,81.23,81.34,81.22,81.3,36706.0,75.836,75.9387,75.8266,75.9013,36706.0
2020-12-23 11:20:00,81.3,81.33,81.27,81.29,10898.0,75.9013,75.9293,75.8733,75.892,10898.0
2020-12-23 11:30:00,81.28,81.31,81.26,81.31,11341.0,75.8827,75.9107,75.864,75.9107,11341.0
2020-12-23 11:40:00,81.3,81.34,81.29,81.31,15619.0,75.9013,75.9387,75.892,75.9107,15619.0
2020-12-23 11:50:00,81.3,81.38,81.28,81.37,14215.0,75.9013,75.976,75.8827,75.9667,14215.0
2020-12-23 12:00:00,81.38,81.38,81.32,81.32,9643.0,75.976,75.976,75.92,75.92,9643.0
2020-12-23 12:10:00,81.31,81.35,81.27,81.3,15208.0,75.9107,75.948,75.8733,75.9013,15208.0
2020-12-23 12:20:00,81.31,81.31,81.2,81.21,13071.0,75.9107,75.9107,75.808,75.8173,13071.0
2020-12-23 12:30:00,81.22,81.37,81.22,81.36,10198.0,75.8266,75.9667,75.8266,75.9574,10198.0
2020-12-23 12:40:00,81.36,81.39,81.26,81.26,12359.0,75.9574,75.9854,75.864,75.864,12359.0
2020-12-23 12:50:00,81.26,81.36,81.24,81.34,21228.0,75.864,75.9574,75.8453,75.9387,21228.0
2020-12-23 13:00:00,81.34,81.34,81.25,81.31,19760.0,75.9387,75.9387,75.8547,75.9107,19760.0
2020-12-23 13:10:00,81.29,81.3,81.17,81.19,21661.0,75.892,75.9013,75.78,75.7986,21661.0
2020-12-23 13:20:00,81.19,81.19,81.14,81.17,13296.0,75.7986,75.7986,75.752,75.78,13296.0
2020-12-23 13:30:00,81.18,81.22,81.17,81.18,18126.0,75.7893,75.8266,75.78,75.7893,18126.0
2020-12-23 13:40:00,81.18,81.27,81.17,81.26,17748.0,75.7893,75.8733,75.78,75.864,17748.0
2020-12-23 13:50:00,81.27,81.27,81.09,81.09,12469.0,75.8733,75.8733,75.7053,75.7053,12469.0
2020-12-23 14:00:00,81.1,81.17,81.1,81.15,23447.0,75.7146,75.78,75.7146,75.7613,23447.0
2020-12-23 14:10:00,81.16,81.21,81.15,81.16,23275.0,75.7706,75.8173,75.7613,75.7706,23275.0
2020-12-23 14:20:00,81.16,81.3,81.15,81.27,35273.0,75.7706,75.9013,75.7613,75.8733,35273.0
2020-12-23 14:30:00,81.26,81.35,81.26,81.34,26460.0,75.864,75.948,75.864,75.9387,26460.0
2020-12-23 14:40:00,81.35,81.44,81.34,81.44,35772.0,75.948,76.032,75.9387,76.032,35772.0
2020-12-23 14:50:00,81.44,81.45,81.32,81.4,30679.0,76.032,76.0414,75.92,75.9947,30679.0
2020-12-23 15:00:00,81.4,81.41,81.3,81.33,22236.0,75.9947,76.004,75.9013,75.9293,22236.0
2020-12-23 15:10:00,81.34,81.41,81.34,81.41,33540.0,75.9387,76.004,75.9387,76.004,33540.0
2020-12-23 15:20:00,81.41,81.41,81.25,81.31,36847.0,76.004,76.004,75.8547,75.9107,36847.0
2020-12-23 15:30:00,81.31,81.42,81.26,81.42,44286.0,75.9107,76.0134,75.864,76.0134,44286.0
2020-12-23 15:40:00,81.42,81.43,81.31,81.38,58000.0,76.0134,76.0227,75.9107,75.976,58000.0
2020-12-23 15:50:00,81.38,81.38,80.98,80.99,202621.0,75.976,75.976,75.6026,75.6119,202621.0
2020-12-24 09:30:00,81.35,81.35,80.94,81.1,42850.0,75.948,75.948,75.5652,75.7146,42850.0
2020-12-24 09:40:00,81.09,81.23,81.0,81.19,33035.0,75.7053,75.836,75.6213,75.7986,33035.0
2020-12-24 09:50:00,81.2,81.31,81.12,81.3,98955.0,75.808,75.9107,75.7333,75.9013,98955.0
2020-12-24 10:00:00,81.31,81.32,81.17,81.18,19675.0,75.9107,75.92,75.78,75.7893,19675.0
2020-12-24 10:10:00,81.19,81.23,81.15,81.2,28341.0,75.7986,75.836,75.7613,75.808,28341.0
2020-12-24 10:20:00,81.21,81.22,81.17,81.19,43033.0,75.8173,75.8266,75.78,75.7986,43033.0
2020-12-24 10:30:00,81.19,81.2,80.78,80.78,38386.0,75.7986,75.808,75.4159,75.4159,38386.0
2020-12-24 10:40:00,80.76,80.93,80.7,80.7,27221.0,75.3972,75.5559,75.3412,75.3412,27221.0
2020-12-24 10:50:00,80.75,80.86,80.7,80.82,25448.0,75.3879,75.4906,75.3412,75.4532,25448.0
2020-12-24 11:00:00,80.83,80.87,80.78,80.87,21136.0,75.4625,75.4999,75.4159,75.4999,21136.0
2020-12-24 11:10:00,80.87,81.0,80.85,80.89,60074.0,75.4999,75.6213,75.4812,75.5186,60074.0
2020-12-24 11:20:00,80.91,80.97,80.74,80.77,16244.0,75.5372,75.5933,75.3785,75.4065,16244.0
2020-12-24 11:30:00,80.76,80.8,80.67,80.68,16861.0,75.3972,75.4345,75.3132,75.3225,16861.0
2020-12-24 11:40:00,80.65,80.77,80.65,80.75,23365.0,75.2945,75.4065,75.2945,75.3879,23365.0
2020-12-24 11:50:00,80.75,80.79,80.66,80.74,28584.0,75.3879,75.4252,75.3038,75.3785,28584.0
2020-12-24 12:00:00,80.75,80.8,80.6,80.8,20242.0,75.3879,75.4345,75.2478,75.4345,20242.0
2020-12-24 12:10:00,80.8,80.89,80.78,80.8,11890.0,75.4345,75.5186,75.4159,75.4345,11890.0
2020-12-24 12:20:00,80.8,80.87,80.69,80.87,22012.0,75.4345,75.4999,75.3318,75.4999,22012.0
2020-12-24 12:30:00,80.83,80.93,80.78,80.85,30002.0,75.4625,75.5559,75.4159,75.4812,30002.0
2020-12-24 12:40:00,80.87,80.99,80.84,80.96,43813.0,75.4999,75.6119,75.4719,75.5839,43813.0
2020-12-24 12:50:00,80.98,81.11,80.94,81.05,124232.0,75.6026,75.724,75.5652,75.6679,124232.0
2020-12-28 09:30:00,81.74,81.99,81.37,81.44,47241.0,76.3121,76.5455,75.9667,76.032,47241.0
2020-12-28 09:40:00,81.45,81.8,81.41,81.77,17341.0,76.0414,76.3681,76.004,76.3401,17341.0
2020-12-28 09:50:00,81.76,81.92,81.58,81.85,10002.0,76.3308,76.4802,76.1627,76.4148,10002.0
2020-12-28 10:00:00,81.87,81.93,81.8,81.91,22476.0,76.4335,76.4895,76.3681,76.4708,22476.0
2020-12-28 10:10:00,81.92,82.13,81.88,82.13,14453.0,76.4802,76.6762,76.4428,76.6762,14453.0
2020-12-28 10:20:00,82.17,82.23,81.99,82.21,21062.0,76.7136,76.7696,76.5455,76.7509,21062.0
2020-12-28 10:30:00,82.2,82.25,82.03,82.03,17265.0,76.7416,76.7883,76.5829,76.5829,17265.0
2020-12-28 10:40:00,82.01,82.02,81.95,82.0,7515.0,76.5642,76.5735,76.5082,76.5549,7515.0
2020-12-28 10:50:00,81.98,82.05,81.97,81.99,10799.0,76.5362,76.6015,76.5268,76.5455,10799.0
2020-12-28 11:00:00,81.99,82.01,81.89,81.94,9379.0,76.5455,76.5642,76.4522,76.4988,9379.0
2020-12-28 11:10:00,81.93,81.93,81.69,81.75,12576.0,76.4895,76.4895,76.2654,76.3215,12576.0
2020-12-28 11:20:00,81.76,81.81,81.73,81.76,7472.0,76.3308,76.3775,76.3028,76.3308,7472.0
2020-12-28 11:30:00,81.82,81.82,81.71,81.73,13824.0,76.3868,76.3868,76.2841,76.3028,13824.0
2020-12-28 11:40:00,81.69,81.71,81.65,81.68,5760.0,76.2654,76.2841,76.2281,76.2561,5760.0
2020-12-28 11:50:00,81.66,81.67,81.46,81.46,15934.0,76.2374,76.2468,76.0507,76.0507,15934.0
2020-12-28 12:00:00,81.48,81.56,81.47,81.52,18634.0,76.0694,76.1441,76.06,76.1067,18634.0
2020-12-28 12:10:00,81.55,81.57,81.49,81.51,13958.0,76.1347,76.1534,76.0787,76.0974,13958.0
2020-12-28 12:20:00,81.51,81.52,81.39,81.46,16439.0,76.0974,76.1067,75.9854,76.0507,16439.0
2020-12-28 12:30:00,81.46,81.57,81.45,81.47,8764.0,76.0507,76.1534,76.0414,76.06,8764.0
2020-12-28 12:40:00,81.47,81.49,81.45,81.45,10487.0,76.06,76.0787,76.0414,76.0414,10487.0
2020-12-28 12:50:00,81.46,81.56,81.44,81.46,20142.0,76.0507,76.1441,76.032,76.0507,20142.0
2020-12-28 13:00:00,81.44,81.44,81.35,81.4,11830.0,76.032,76.032,75.948,75.9947,11830.0
2020-12-28 13:10:00,81.41,81.53,81.38,81.48,19528.0,76.004,76.1161,75.976,76.0694,19528.0
2020-12-28 13:20:00,81.48,81.62,81.48,81.61,26255.0,76.0694,76.2001,76.0694,76.1908,26255.0
2020-12-28 13:30:00,81.61,81.62,81.51,81.51,20606.0,76.1908,76.2001,76.0974,76.0974,20606.0
2020-12-28 13:40:00,81.51,81.56,81.5,81.51,9228.0,76.0974,76.1441,76.0881,76.0974,9228.0
2020-12-28 13:50:00,81.5,81.5,81.42,81.45,8855.0,76.0881,76.0881,76.0134,76.0414,8855.0
2020-12-28 14:00:00,81.45,81.5,81.44,81.45,15549.0,76.0414,76.0881,76.032,76.0414,15549.0
2020-12-28 14:10:00,81.44,81.52,81.44,81.49,13300.0,76.032,76.1067,76.032,76.0787,13300.0
2020-12-28 14:20:00,81.49,81.51,81.44,81.51,12948.0,76.0787,76.0974,76.032,76.0974,12948.0
2020-12-28 14:30:00,81.5,81.51,81.42,81.51,12635.0,76.0881,76.0974,76.0134,76.0974,12635.0
2020-12-28 14:40:00,81.48,81.51,81.45,81.47,12726.0,76.0694,76.0974,76.0414,76.06,12726.0
2020-12-28 14:50:00,81.49,81.5,81.45,81.49,15994.0,76.0787,76.0881,76.0414,76.0787,15994.0
2020-12-28 15:00:00,81.49,81.54,81.48,81.49,31214.0,76.0787,76.1254,76.0694,76.0787,31214.0
2020-12-28 15:10:00,81.49,81.52,81.44,81.45,19627.0,76.0787,76.1067,76.032,76.0414,19627.0
2020-12-28 15:20:00,81.45,81.49,81.42,81.46,24140.0,76.0414,76.0787,76.0134,76.0507,24140.0
2020-12-28 15:30:00,81.45,81.49,81.39,81.39,23375.0,76.0414,76.0787,75.9854,75.9854,23375.0
2020-12-28 15:40:00,81.37,81.45,81.35,81.44,23700.0,75.9667,76.0414,75.948,76.032,23700.0
2020-12-28 15:50:00,81.44,81.46,81.35,81.36,69048.0,76.032,76.0507,75.948,75.9574,69048.0
2020-12-29 09:30:00,82.02,82.09,81.09,81.11,33700.0,76.5735,76.6389,75.7053,75.724,33700.0
2020-12-29 09:40:00,81.17,81.17,80.83,81.0,30076.0,75.78,75.78,75.4625,75.6213,30076.0
2020-12-29 09:50:00,81.0,81.0,80.76,80.94,11230.0,75.6213,75.6213,75.3972,75.5652,11230.0
2020-12-29 10:00:00,80.99,81.13,80.93,80.98,19545.0,75.6119,75.7426,75.5559,75.6026,19545.0
2020-12-29 10:10:00,80.96,81.01,80.83,80.89,19846.0,75.5839,75.6306,75.4625,75.5186,19846.0
2020-12-29 10:20:00,80.92,81.03,80.84,80.84,11665.0,75.5466,75.6493,75.4719,75.4719,11665.0
2020-12-29 10:30:00,80.82,80.94,80.67,80.7,14451.0,75.4532,75.5652,75.3132,75.3412,14451.0
2020-12-29 10:40:00,80.68,80.84,80.59,80.76,18444.0,75.3225,75.4719,75.2385,75.3972,18444.0
2020-12-29 10:50:00,80.73,80.89,80.72,80.89,7269.0,75.3692,75.5186,75.3599,75.5186,7269.0
2020-12-29 11:00:00,80.89,80.94,80.67,80.67,8798.0,75.5186,75.5652,75.3132,75.3132,8798.0
2020-12-29 11:10:00,80.66,80.75,80.59,80.61,12245.0,75.3038,75.3879,75.2385,75.2572,12245.0
2020-12-29 11:20:00,80.63,80.81,80.63,80.77,8396.0,75.2758,75.4439,75.2758,75.4065,8396.0
2020-12-29 11:30:00,80.78,80.86,80.78,80.86,5241.0,75.4159,75.4906,75.4159,75.4906,5241.0
2020-12-29 11:40:00,80.86,80.86,80.72,80.77,11540.0,75.4906,75.4906,75.3599,75.4065,11540.0
2020-12-29 11:50:00,80.81,80.83,80.7,80.72,7277.0,75.4439,75.4625,75.3412,75.3599,7277.0
2020-12-29 12:00:00,80.71,80.8,80.68,80.77,7393.0,75.3505,75.4345,75.3225,75.4065,7393.0
2020-12-29 12:10:00,80.81,80.82,80.65,80.68,11989.0,75.4439,75.4532,75.2945,75.3225,11989.0
2020-12-29 12:20:00,80.68,80.73,80.58,80.7,12021.0,75.3225,75.3692,75.2291,75.3412,12021.0
2020-12-29 12:30:00,80.7,80.74,80.31,80.31,13638.0,75.3412,75.3785,74.9771,74.9771,13638.0
2020-12-29 12:40:00,80.36,80.5,80.34,80.4,12935.0,75.0238,75.1545,75.0051,75.0611,12935.0
2020-12-29 12:50:00,80.36,80.42,80.26,80.38,11568.0,75.0238,75.0798,74.9304,75.0424,11568.0
2020-12-29 13:00:00,80.38,80.4,80.31,80.39,9343.0,75.0424,75.0611,74.9771,75.0518,9343.0
2020-12-29 13:10:00,80.37,80.38,80.31,80.35,11468.0,75.0331,75.0424,74.9771,75.0144,11468.0
2020-12-29 13:20:00,80.36,80.49,80.36,80.46,8404.0,75.0238,75.1451,75.0238,75.1171,8404.0
2020-12-29 13:30:00,80.46,80.49,80.39,80.45,10899.0,75.1171,75.1451,75.0518,75.1078,10899.0
2020-12-29 13:40:00,80.45,80.46,80.38,80.45,7903.0,75.1078,75.1171,75.0424,75.1078,7903.0
2020-12-29 13:50:00,80.46,80.53,80.46,80.46,10213.0,75.1171,75.1825,75.1171,75.1171,10213.0
2020-12-29 14:00:00,80.48,80.49,80.31,80.31,14041.0,75.1358,75.1451,74.9771,74.9771,14041.0
2020-12-29 14:10:00,80.31,80.32,80.21,80.25,8807.0,74.9771,74.9864,74.8837,74.9211,8807.0
2020-12-29 14:20:00,80.25,80.3,80.22,80.29,15327.0,74.9211,74.9677,74.8931,74.9584,15327.0
2020-12-29 14:30:00,80.27,80.45,80.22,80.41,27241.0,74.9397,75.1078,74.8931,75.0704,27241.0
2020-12-29 14:40:00,80.41,80.41,80.27,80.33,9942.0,75.0704,75.0704,74.9397,74.9957,9942.0
2020-12-29 14:50:00,80.33,80.47,80.33,80.36,11026.0,74.9957,75.1265,74.9957,75.0238,11026.0
2020-12-29 15:00:00,80.36,80.39,80.32,80.33,14477.0,75.0238,75.0518,74.9864,74.9957,14477.0
2020-12-29 15:10:00,80.36,80.47,80.36,80.45,14580.0,75.0238,75.1265,75.0238,75.1078,14580.0
2020-12-29 15:20:00,80.44,80.52,80.44,80.52,16676.0,75.0984,75.1731,75.0984,75.1731,16676.0
2020-12-29 15:30:00,80.52,80.58,80.47,80.52,18902.0,75.1731,75.2291,75.1265,75.1731,18902.0
2020-12-29 15:40:00,80.54,80.57,80.5,80.5,25086.0,75.1918,75.2198,75.1545,75.1545,25086.0
2020-12-29 15:50:00,80.51,80.55,80.43,80.5,67021.0,75.1638,75.2011,75.0891,75.1545,67021.0
2020-12-30 09:30:00,80.88,80.94,80.63,80.94,19867.0,75.5092,75.5652,75.2758,75.5652,19867.0
2020-12-30 09:40:00,80.97,81.18,80.83,81.18,4974.0,75.5933,75.7893,75.4625,75.7893,4974.0
2020-12-30 09:50:00,81.2,81.27,81.09,81.23,13065.0,75.808,75.8733,75.7053,75.836,13065.0
2020-12-30 10:00:00,81.22,81.3,80.93,80.93,6383.0,75.8266,75.9013,75.5559,75.5559,6383.0
2020-12-30 10:10:00,80.92,81.11,80.9,81.06,6639.0,75.5466,75.724,75.5279,75.6773,6639.0
2020-12-30 10:20:00,80.99,81.24,80.95,81.07,4637.0,75.6119,75.8453,75.5746,75.6866,4637.0
2020-12-30 10:30:00,81.1,81.3,81.05,81.1,6314.0,75.7146,75.9013,75.6679,75.7146,6314.0
2020-12-30 10:40:00,81.06,81.14,80.99,81.08,8424.0,75.6773,75.752,75.6119,75.6959,8424.0
2020-12-30 10:50:00,81.13,81.17,80.95,80.99,6477.0,75.7426,75.78,75.5746,75.6119,6477.0
2020-12-30 11:00:00,81.04,81.08,81.01,81.06,7944.0,75.6586,75.6959,75.6306,75.6773,7944.0
2020-12-30 11:10:00,81.05,81.26,81.04,81.07,44738.0,75.6679,75.864,75.6586,75.6866,44738.0
2020-12-30 11:20:00,81.12,81.26,81.1,81.18,7804.0,75.7333,75.864,75.7146,75.7893,7804.0
2020-12-30 11:30:00,81.21,81.34,81.19,81.25,5463.0,75.8173,75.9387,75.7986,75.8547,5463.0
2020-12-30 11:40:00,81.24,81.32,81.19,81.2,4894.0,75.8453,75.92,75.7986,75.808,4894.0
2020-12-30 11:50:00,81.19,81.29,81.19,81.25,6401.0,75.7986,75.892,75.7986,75.8547,6401.0
2020-12-30 12:00:00,81.26,81.29,81.21,81.26,8318.0,75.864,75.892,75.8173,75.864,8318.0
2020-12-30 12:10:00,81.25,81.32,81.18,81.18,8790.0,75.8547,75.92,75.7893,75.7893,8790.0
2020-12-30 12:20:00,81.2,81.25,81.15,81.23,29047.0,75.808,75.8547,75.7613,75.836,29047.0
2020-12-30 12:30:00,81.22,81.25,81.15,81.25,5702.0,75.8266,75.8547,75.7613,75.8547,5702.0
2020-12-30 12:40:00,81.2,81.23,81.14,81.23,5356.0,75.808,75.836,75.752,75.836,5356.0
2020-12-30 12:50:00,81.23,81.26,81.18,81.22,3888.0,75.836,75.864,75.7893,75.8266,3888.0
2020-12-30 13:00:00,81.24,81.4,81.23,81.39,5535.0,75.8453,75.9947,75.836,75.9854,5535.0
2020-12-30 13:10:00,81.41,81.41,81.3,81.36,8959.0,76.004,76.004,75.9013,75.9574,8959.0
2020-12-30 13:20:00,81.34,81.35,81.26,81.26,5428.0,75.9387,75.948,75.864,75.864,5428.0
2020-12-30 13:30:00,81.25,81.27,81.17,81.24,7633.0,75.8547,75.8733,75.78,75.8453,7633.0
2020-12-30 13:40:00,81.24,81.29,81.19,81.28,12403.0,75.8453,75.892,75.7986,75.8827,12403.0
2020-12-30 13:50:00,81.28,81.3,81.18,81.25,8495.0,75.8827,75.9013,75.7893,75.8547,8495.0
2020-12-30 14:00:00,81.21,81.23,81.13,81.13,30615.0,75.8173,75.836,75.7426,75.7426,30615.0
2020-12-30 14:10:00,81.1,81.23,81.09,81.18,6860.0,75.7146,75.836,75.7053,75.7893,6860.0
2020-12-30 14:20:00,81.16,81.18,81.11,81.13,8648.0,75.7706,75.7893,75.724,75.7426,8648.0
2020-12-30 14:30:00,81.12,81.13,81.02,81.02,10089.0,75.7333,75.7426,75.6399,75.6399,10089.0
2020-12-30 14:40:00,81.04,81.14,81.04,81.12,7210.0,75.6586,75.752,75.6586,75.7333,7210.0
2020-12-30 14:50:00,81.12,81.13,81.0,81.07,11433.0,75.7333,75.7426,75.6213,75.6866,11433.0
2020-12-30 15:00:00,81.07,81.07,81.0,81.07,8805.0,75.6866,75.6866,75.6213,75.6866,8805.0
2020-12-30 15:10:00,81.07,81.1,81.0,81.01,8934.0,75.6866,75.7146,75.6213,75.6306,8934.0
2020-12-30 15:20:00,81.01,81.05,80.96,81.01,15663.0,75.6306,75.6679,75.5839,75.6306,15663.0
2020-12-30 15:30:00,81.01,81.04,80.94,81.0,25748.0,75.6306,75.6586,75.5652,75.6213,25748.0
2020-12-30 15:40:00,80.99,81.1,80.97,81.01,19063.0,75.6119,75.7146,75.5933,75.6306,19063.0
2020-12-30 15:50:00,81.02,81.15,81.01,81.11,108200.0,75.6399,75.7613,75.6306,75.724,108200.0
2020-12-31 09:30:00,81.24,81.38,80.79,80.91,22260.0,75.8453,75.976,75.4252,75.5372,22260.0
2020-12-31 09:40:00,81.0,81.12,80.85,80.97,8922.0,75.6213,75.7333,75.4812,75.5933,8922.0
2020-12-31 09:50:00,80.88,81.07,80.77,81.06,116021.0,75.5092,75.6866,75.4065,75.6773,116021.0
2020-12-31 10:00:00,81.11,81.3,81.06,81.29,8725.0,75.724,75.9013,75.6773,75.892,8725.0
2020-12-31 10:10:00,81.2,81.23,81.08,81.12,4027.0,75.808,75.836,75.6959,75.7333,4027.0
2020-12-31 10:20:00,81.17,81.23,81.03,81.03,6748.0,75.78,75.836,75.6493,75.6493,6748.0
2020-12-31 10:30:00,81.07,81.2,81.06,81.17,9174.0,75.6866,75.808,75.6773,75.78,9174.0
2020-12-31 10:40:00,81.18,81.18,81.06,81.12,64658.0,75.7893,75.7893,75.6773,75.7333,64658.0
2020-12-31 10:50:00,81.08,81.12,81.0,81.12,10204.0,75.6959,75.7333,75.6213,75.7333,10204.0
2020-12-31 11:00:00,81.13,81.21,81.08,81.17,7748.0,75.7426,75.8173,75.6959,75.78,7748.0
2020-12-31 11:10:00,81.16,81.17,81.08,81.17,4821.0,75.7706,75.78,75.6959,75.78,4821.0
2020-12-31 11:20:00,81.14,81.19,81.13,81.18,5509.0,75.752,75.7986,75.7426,75.7893,5509.0
2020-12-31 11:30:00,81.15,81.2,81.07,81.11,6840.0,75.7613,75.808,75.6866,75.724,6840.0
2020-12-31 11:40:00,81.08,81.14,81.01,81.1,5963.0,75.6959,75.752,75.6306,75.7146,5963.0
2020-12-31 11:50:00,81.1,81.15,81.04,81.12,8591.0,75.7146,75.7613,75.6586,75.7333,8591.0
2020-12-31 12:00:00,81.14,81.22,81.1,81.22,13014.0,75.752,75.8266,75.7146,75.8266,13014.0
2020-12-31 12:10:00,81.22,81.26,81.21,81.26,6819.0,75.8266,75.864,75.8173,75.864,6819.0
2020-12-31 12:20:00,81.22,81.31,81.22,81.31,5222.0,75.8266,75.9107,75.8266,75.9107,5222.0
2020-12-31 12:30:00,81.32,81.36,81.31,81.35,3732.0,75.92,75.9574,75.9107,75.948,3732.0
2020-12-31 12:40:00,81.34,81.48,81.34,81.41,7023.0,75.9387,76.0694,75.9387,76.004,7023.0
2020-12-31 12:50:00,81.4,81.44,81.35,81.44,9734.0,75.9947,76.032,75.948,76.032,9734.0
2020-12-31 13:00:00,81.41,81.42,81.33,81.38,3974.0,76.004,76.0134,75.9293,75.976,3974.0
2020-12-31 13:10:00,81.4,81.46,81.38,81.42,7259.0,75.9947,76.0507,75.976,76.0134,7259.0
2020-12-31 13:20:00,81.45,81.48,81.36,81.43,7096.0,76.0414,76.0694,75.9574,76.0227,7096.0
2020-12-31 13:30:00,81.39,81.45,81.37,81.39,9462.0,75.9854,76.0414,75.9667,75.9854,9462.0
2020-12-31 13:40:00,81.42,81.45,81.32,81.37,10585.0,76.0134,76.0414,75.92,75.9667,10585.0
2020-12-31 13:50:00,81.37,81.5,81.37,81.5,6934.0,75.9667,76.0881,75.9667,76.0881,6934.0
2020-12-31 14:00:00,81.49,81.5,81.41,81.48,10286.0,76.0787,76.0881,76.004,76.0694,10286.0
2020-12-31 14:10:00,81.48,81.6,81.42,81.59,45290.0,76.0694,76.1814,76.0134,76.1721,45290.0
2020-12-31 14:20:00,81.59,81.59,81.48,81.52,21219.0,76.1721,76.1721,76.0694,76.1067,21219.0
2020-12-31 14:30:00,81.52,81.61,81.49,81.61,7666.0,76.1067,76.1908,76.0787,76.1908,7666.0
2020-12-31 14:40:00,81.58,81.65,81.56,81.6,23100.0,76.1627,76.2281,76.1441,76.1814,23100.0
2020-12-31 14:50:00,81.6,81.72,81.6,81.7,8332.0,76.1814,76.2934,76.1814,76.2748,8332.0
2020-12-31 15:00:00,81.7,81.8,81.63,81.8,9608.0,76.2748,76.3681,76.2094,76.3681,9608.0
2020-12-31 15:10:00,81.77,81.92,81.77,81.84,10979.0,76.3401,76.4802,76.3401,76.4055,10979.0
2020-12-31 15:20:00,81.88,81.95,81.83,81.89,15769.0,76.4428,76.5082,76.3961,76.4522,15769.0
2020-12-31 15:30:00,81.85,81.95,81.84,81.9,17227.0,76.4148,76.5082,76.4055,76.4615,17227.0
2020-12-31 15:40:00,81.89,82.03,81.86,81.99,33434.0,76.4522,76.5829,76.4242,76.5455,33434.0
2020-12-31 15:50:00,82.01,82.23,81.88,81.96,213463.0,76.5642,76.7696,76.4428,76.5175,213463.0
2021-01-04 09:30:00,82.0,82.27,81.83,81.9,75647.0,76.5549,76.8069,76.3961,76.4615,75647.0
2021-01-04 09:40:00,81.92,81.96,81.26,81.29,21076.0,76.4802,76.5175,75.864,75.892,21076.0
2021-01-04 09:50:00,81.31,81.33,81.06,81.14,23472.0,75.9107,75.9293,75.6773,75.752,23472.0
2021-01-04 10:00:00,81.22,81.29,80.76,80.76,12491.0,75.8266,75.892,75.3972,75.3972,12491.0
2021-01-04 10:10:00,80.81,80.94,80.72,80.81,17178.0,75.4439,75.5652,75.3599,75.4439,17178.0
2021-01-04 10:20:00,80.7,80.9,80.7,80.8,16821.0,75.3412,75.5279,75.3412,75.4345,16821.0
2021-01-04 10:30:00,80.8,80.88,80.56,80.59,43699.0,75.4345,75.5092,75.2105,75.2385,43699.0
2021-01-04 10:40:00,80.57,80.69,80.16,80.2,29841.0,75.2198,75.3318,74.837,74.8744,29841.0
2021-01-04 10:50:00,80.21,80.21,79.71,79.73,21679.0,74.8837,74.8837,74.4169,74.4356,21679.0
2021-01-04 11:00:00,79.68,79.77,79.18,79.28,43967.0,74.3889,74.4729,73.9221,74.0155,43967.0
2021-01-04 11:10:00,79.29,79.57,79.17,79.56,21422.0,74.0248,74.2862,73.9128,74.2769,21422.0
2021-01-04 11:20:00,79.57,79.61,79.37,79.53,19811.0,74.2862,74.3236,74.0995,74.2489,19811.0
2021-01-04 11:30:00,79.44,79.6,79.28,79.56,43786.0,74.1648,74.3142,74.0155,74.2769,43786.0
2021-01-04 11:40:00,79.53,79.67,79.48,79.55,30846.0,74.2489,74.3796,74.2022,74.2675,30846.0
2021-01-04 11:50:00,79.55,79.63,79.14,79.16,30975.0,74.2675,74.3422,73.8848,73.9034,30975.0
2021-01-04 12:00:00,79.16,79.35,78.97,79.01,40887.0,73.9034,74.0808,73.7261,73.7634,40887.0
2021-01-04 12:10:00,79.05,79.19,78.86,79.14,26633.0,73.8007,73.9314,73.6234,73.8848,26633.0
2021-01-04 12:20:00,79.13,79.39,79.12,79.35,21022.0,73.8754,74.1182,73.8661,74.0808,21022.0
2021-01-04 12:30:00,79.34,79.38,79.22,79.3,36040.0,74.0715,74.1088,73.9595,74.0341,36040.0
2021-01-04 12:40:00,79.28,79.3,79.01,79.01,17307.0,74.0155,74.0341,73.7634,73.7634,17307.0
2021-01-04 12:50:00,79.04,79.28,78.99,79.21,14933.0,73.7914,74.0155,73.7447,73.9501,14933.0
2021-01-04 13:00:00,79.2,79.3,79.16,79.29,10667.0,73.9408,74.0341,73.9034,74.0248,10667.0
2021-01-04 13:10:00,79.29,79.41,79.27,79.41,28220.0,74.0248,74.1368,74.0061,74.1368,28220.0
2021-01-04 13:20:00,79.42,79.45,79.36,79.39,12124.0,74.1462,74.1742,74.0902,74.1182,12124.0
2021-01-04 13:30:00,79.37,79.37,79.2,79.26,13265.0,74.0995,74.0995,73.9408,73.9968,13265.0
2021-01-04 13:40:00,79.26,79.34,79.13,79.2,21078.0,73.9968,74.0715,73.8754,73.9408,21078.0
2021-01-04 13:50:00,79.22,79.4,79.21,79.4,16625.0,73.9595,74.1275,73.9501,74.1275,16625.0
2021-01-04 14:00:00,79.4,79.4,79.18,79.18,24400.0,74.1275,74.1275,73.9221,73.9221,24400.0
2021-01-04 14:10:00,79.19,79.21,78.97,78.97,45565.0,73.9314,73.9501,73.7261,73.7261,45565.0
2021-01-04 14:20:00,78.97,79.07,78.92,78.97,24624.0,73.7261,73.8194,73.6794,73.7261,24624.0
2021-01-04 14:30:00,78.94,78.94,78.76,78.77,26058.0,73.6981,73.6981,73.53,73.5393,26058.0
2021-01-04 14:40:00,78.77,78.9,78.7,78.79,50973.0,73.5393,73.6607,73.474,73.558,50973.0
2021-01-04 14:50:00,78.8,79.09,78.78,79.07,38265.0,73.5673,73.8381,73.5487,73.8194,38265.0
2021-01-04 15:00:00,79.04,79.05,78.86,78.95,15685.0,73.7914,73.8007,73.6234,73.7074,15685.0
2021-01-04 15:10:00,78.95,79.04,78.91,78.97,21851.0,73.7074,73.7914,73.67,73.7261,21851.0
2021-01-04 15:20:00,78.98,79.04,78.92,79.03,21072.0,73.7354,73.7914,73.6794,73.7821,21072.0
2021-01-04 15:30:00,79.03,79.33,78.92,79.3,44307.0,73.7821,74.0622,73.6794,74.0341,44307.0
2021-01-04 15:40:00,79.3,79.51,79.29,79.51,36393.0,74.0341,74.2302,74.0248,74.2302,36393.0
2021-01-04 15:50:00,79.54,79.73,79.31,79.38,168440.0,74.2582,74.4356,74.0435,74.1088,168440.0
2021-01-05 09:30:00,79.51,79.88,79.3,79.75,33176.0,74.2302,74.5756,74.0341,74.4543,33176.0
2021-01-05 09:40:00,79.78,80.13,79.7,79.9,40517.0,74.4823,74.809,74.4076,74.5943,40517.0
2021-01-05 09:50:00,79.9,80.03,79.69,79.85,15631.0,74.5943,74.7157,74.3982,74.5476,15631.0
2021-01-05 10:00:00,79.93,80.06,79.62,79.62,18843.0,74.6223,74.7437,74.3329,74.3329,18843.0
2021-01-05 10:10:00,79.66,79.95,79.6,79.68,17823.0,74.3702,74.641,74.3142,74.3889,17823.0
2021-01-05 10:20:00,79.65,79.81,79.64,79.73,23184.0,74.3609,74.5103,74.3516,74.4356,23184.0
2021-01-05 10:30:00,79.77,79.79,79.52,79.61,35097.0,74.4729,74.4916,74.2395,74.3236,35097.0
2021-01-05 10:40:00,79.61,79.75,79.45,79.71,21317.0,74.3236,74.4543,74.1742,74.4169,21317.0
2021-01-05 10:50:00,79.83,79.99,79.64,79.66,16723.0,74.529,74.6783,74.3516,74.3702,16723.0
2021-01-05 11:00:00,79.68,79.85,79.56,79.6,30116.0,74.3889,74.5476,74.2769,74.3142,30116.0
2021-01-05 11:10:00,79.62,79.7,79.39,79.44,46523.0,74.3329,74.4076,74.1182,74.1648,46523.0
2021-01-05 11:20:00,79.43,79.64,79.42,79.64,19030.0,74.1555,74.3516,74.1462,74.3516,19030.0
2021-01-05 11:30:00,79.64,79.71,79.62,79.7,11101.0,74.3516,74.4169,74.3329,74.4076,11101.0
2021-01-05 11:40:00,79.7,79.74,79.4,79.44,14106.0,74.4076,74.4449,74.1275,74.1648,14106.0
2021-01-05 11:50:00,79.45,79.45,79.19,79.27,17777.0,74.1742,74.1742,73.9314,74.0061,17777.0
2021-01-05 12:00:00,79.26,79.55,79.26,79.47,34543.0,73.9968,74.2675,73.9968,74.1929,34543.0
2021-01-05 12:10:00,79.47,79.53,79.33,79.41,22238.0,74.1929,74.2489,74.0622,74.1368,22238.0
2021-01-05 12:20:00,79.4,79.46,79.31,79.31,10791.0,74.1275,74.1835,74.0435,74.0435,10791.0
2021-01-05 12:30:00,79.33,79.45,79.33,79.44,9911.0,74.0622,74.1742,74.0622,74.1648,9911.0
2021-01-05 12:40:00,79.42,79.43,79.21,79.27,15750.0,74.1462,74.1555,73.9501,74.0061,15750.0
2021-01-05 12:50:00,79.25,79.48,79.21,79.48,10907.0,73.9875,74.2022,73.9501,74.2022,10907.0
2021-01-05 13:00:00,79.47,79.56,79.46,79.48,12234.0,74.1929,74.2769,74.1835,74.2022,12234.0
2021-01-05 13:10:00,79.48,79.59,79.42,79.56,21195.0,74.2022,74.3049,74.1462,74.2769,21195.0
2021-01-05 13:20:00,79.55,79.56,79.45,79.52,19702.0,74.2675,74.2769,74.1742,74.2395,19702.0
2021-01-05 13:30:00,79.52,79.67,79.52,79.66,26201.0,74.2395,74.3796,74.2395,74.3702,26201.0
2021-01-05 13:40:00,79.7,79.76,79.66,79.71,11698.0,74.4076,74.4636,74.3702,74.4169,11698.0
2021-01-05 13:50:00,79.71,79.84,79.69,79.81,18335.0,74.4169,74.5383,74.3982,74.5103,18335.0
2021-01-05 14:00:00,79.81,80.03,79.74,79.97,23141.0,74.5103,74.7157,74.4449,74.6597,23141.0
2021-01-05 14:10:00,79.95,80.13,79.94,80.04,15396.0,74.641,74.809,74.6316,74.725,15396.0
2021-01-05 14:20:00,80.05,80.08,79.99,80.04,10060.0,74.7343,74.7623,74.6783,74.725,10060.0
2021-01-05 14:30:00,80.04,80.13,79.98,79.99,9819.0,74.725,74.809,74.669,74.6783,9819.0
2021-01-05 14:40:00,80.0,80.07,79.99,80.07,87231.0,74.6877,74.753,74.6783,74.753,87231.0
2021-01-05 14:50:00,80.07,80.08,79.88,79.97,16249.0,74.753,74.7623,74.5756,74.6597,16249.0
2021-01-05 15:00:00,79.97,80.07,79.94,80.05,12799.0,74.6597,74.753,74.6316,74.7343,12799.0
2021-01-05 15:10:00,80.05,80.05,79.88,79.89,12334.0,74.7343,74.7343,74.5756,74.585,12334.0
2021-01-05 15:20:00,79.88,79.88,79.66,79.66,30161.0,74.5756,74.5756,74.3702,74.3702,30161.0
2021-01-05 15:30:00,79.66,79.72,79.6,79.63,27282.0,74.3702,74.4263,74.3142,74.3422,27282.0
2021-01-05 15:40:00,79.6,79.77,79.55,79.77,31146.0,74.3142,74.4729,74.2675,74.4729,31146.0
2021-01-05 15:50:00,79.77,80.01,79.57,79.64,94042.0,74.4729,74.697,74.2862,74.3516,94042.0
2021-01-06 09:30:00,79.32,80.08,79.21,80.05,85567.0,74.0528,74.7623,73.9501,74.7343,85567.0
2021-01-06 09:40:00,80.01,80.03,79.69,79.81,52240.0,74.697,74.7157,74.3982,74.5103,52240.0
2021-01-06 09:50:00,79.86,80.04,79.75,79.93,47755.0,74.557,74.725,74.4543,74.6223,47755.0
2021-01-06 10:00:00,79.95,80.3,79.89,80.27,37845.0,74.641,74.9677,74.585,74.9397,37845.0
2021-01-06 10:10:00,80.29,80.43,80.25,80.39,29158.0,74.9584,75.0891,74.9211,75.0518,29158.0
2021-01-06 10:20:00,80.35,80.48,80.31,80.37,38968.0,75.0144,75.1358,74.9771,75.0331,38968.0
2021-01-06 10:30:00,80.38,80.68,80.38,80.64,31115.0,75.0424,75.3225,75.0424,75.2852,31115.0
2021-01-06 10:40:00,80.64,81.02,80.63,80.98,32107.0,75.2852,75.6399,75.2758,75.6026,32107.0
2021-01-06 10:50:00,80.99,81.14,80.93,80.97,23014.0,75.6119,75.752,75.5559,75.5933,23014.0
2021-01-06 11:00:00,81.0,81.1,80.88,80.93,22529.0,75.6213,75.7146,75.5092,75.5559,22529.0
2021-01-06 11:10:00,80.93,80.99,80.85,80.86,24127.0,75.5559,75.6119,75.4812,75.4906,24127.0
2021-01-06 11:20:00,80.87,80.87,80.65,80.67,25118.0,75.4999,75.4999,75.2945,75.3132,25118.0
2021-01-06 11:30:00,80.67,80.77,80.59,80.61,29586.0,75.3132,75.4065,75.2385,75.2572,29586.0
2021-01-06 11:40:00,80.6,80.77,80.6,80.73,29032.0,75.2478,75.4065,75.2478,75.3692,29032.0
2021-01-06 11:50:00,80.71,80.75,80.63,80.64,18610.0,75.3505,75.3879,75.2758,75.2852,18610.0
2021-01-06 12:00:00,80.63,80.99,80.63,80.78,32047.0,75.2758,75.6119,75.2758,75.4159,32047.0
2021-01-06 12:10:00,80.75,80.86,80.75,80.75,14258.0,75.3879,75.4906,75.3879,75.3879,14258.0
2021-01-06 12:20:00,80.79,80.8,80.66,80.79,15251.0,75.4252,75.4345,75.3038,75.4252,15251.0
2021-01-06 12:30:00,80.79,80.86,80.73,80.73,16759.0,75.4252,75.4906,75.3692,75.3692,16759.0
2021-01-06 12:40:00,80.72,80.72,80.65,80.72,27683.0,75.3599,75.3599,75.2945,75.3599,27683.0
2021-01-06 12:50:00,80.72,80.79,80.57,80.79,111937.0,75.3599,75.4252,75.2198,75.4252,111937.0
2021-01-06 13:00:00,80.77,80.9,80.76,80.84,99476.0,75.4065,75.5279,75.3972,75.4719,99476.0
2021-01-06 13:10:00,80.84,80.92,80.77,80.78,94000.0,75.4719,75.5466,75.4065,75.4159,94000.0
2021-01-06 13:20:00,80.78,80.79,80.49,80.51,28561.0,75.4159,75.4252,75.1451,75.1638,28561.0
2021-01-06 13:30:00,80.51,80.65,80.49,80.65,23523.0,75.1638,75.2945,75.1451,75.2945,23523.0
2021-01-06 13:40:00,80.64,80.87,80.63,80.83,32485.0,75.2852,75.4999,75.2758,75.4625,32485.0
2021-01-06 13:50:00,80.83,80.85,80.66,80.67,18754.0,75.4625,75.4812,75.3038,75.3132,18754.0
2021-01-06 14:00:00,80.7,80.85,80.7,80.81,25332.0,75.3412,75.4812,75.3412,75.4439,25332.0
2021-01-06 14:10:00,80.79,80.81,80.35,80.43,32426.0,75.4252,75.4439,75.0144,75.0891,32426.0
2021-01-06 14:20:00,80.44,80.58,80.38,80.48,38449.0,75.0984,75.2291,75.0424,75.1358,38449.0
2021-01-06 14:30:00,80.47,80.78,80.32,80.41,54078.0,75.1265,75.4159,74.9864,75.0704,54078.0
2021-01-06 14:40:00,80.36,80.6,80.21,80.22,35059.0,75.0238,75.2478,74.8837,74.8931,35059.0
2021-01-06 14:50:00,80.23,80.44,80.16,80.44,27884.0,74.9024,75.0984,74.837,75.0984,27884.0
2021-01-06 15:00:00,80.39,80.4,80.18,80.31,27530.0,75.0518,75.0611,74.8557,74.9771,27530.0
2021-01-06 15:10:00,80.32,80.53,80.26,80.34,35457.0,74.9864,75.1825,74.9304,75.0051,35457.0
2021-01-06 15:20:00,80.36,80.44,79.97,80.38,36068.0,75.0238,75.0984,74.6597,75.0424,36068.0
2021-01-06 15:30:00,80.36,80.42,80.12,80.17,50449.0,75.0238,75.0798,74.7997,74.8464,50449.0
2021-01-06 15:40:00,80.15,80.36,80.14,80.31,64187.0,74.8277,75.0238,74.8184,74.9771,64187.0
2021-01-06 15:50:00,80.29,80.29,79.92,80.15,216434.0,74.9584,74.9584,74.613,74.8277,216434.0
2021-01-07 09:30:00,80.74,81.79,80.54,81.71,91289.0,75.3785,76.3588,75.1918,76.2841,91289.0
2021-01-07 09:40:00,81.72,81.84,80.77,80.93,33475.0,76.2934,76.4055,75.4065,75.5559,33475.0
2021-01-07 09:50:00,80.87,81.2,80.7,81.2,35922.0,75.4999,75.808,75.3412,75.808,35922.0
2021-01-07 10:00:00,81.23,81.51,81.12,81.46,34007.0,75.836,76.0974,75.7333,76.0507,34007.0
2021-01-07 10:10:00,81.51,81.74,81.41,81.73,34600.0,76.0974,76.3121,76.004,76.3028,34600.0
2021-01-07 10:20:00,81.7,81.77,81.54,81.63,47281.0,76.2748,76.3401,76.1254,76.2094,47281.0
2021-01-07 10:30:00,81.66,81.69,81.47,81.47,35721.0,76.2374,76.2654,76.06,76.06,35721.0
2021-01-07 10:40:00,81.43,81.45,81.09,81.12,53128.0,76.0227,76.0414,75.7053,75.7333,53128.0
2021-01-07 10:50:00,81.12,81.18,80.85,80.96,70809.0,75.7333,75.7893,75.4812,75.5839,70809.0
2021-01-07 11:00:00,80.98,81.08,80.85,81.08,40356.0,75.6026,75.6959,75.4812,75.6959,40356.0
2021-01-07 11:10:00,81.08,81.08,80.87,80.88,67389.0,75.6959,75.6959,75.4999,75.5092,67389.0
2021-01-07 11:20:00,80.89,81.04,80.62,80.67,28480.0,75.5186,75.6586,75.2665,75.3132,28480.0
2021-01-07 11:30:00,80.69,80.82,80.69,80.82,20949.0,75.3318,75.4532,75.3318,75.4532,20949.0
2021-01-07 11:40:00,80.82,81.0,80.82,80.92,28885.0,75.4532,75.6213,75.4532,75.5466,28885.0
2021-01-07 11:50:00,80.94,80.94,80.76,80.83,21528.0,75.5652,75.5652,75.3972,75.4625,21528.0
2021-01-07 12:00:00,80.86,80.95,80.82,80.87,19080.0,75.4906,75.5746,75.4532,75.4999,19080.0
2021-01-07 12:10:00,80.86,80.86,80.66,80.74,34907.0,75.4906,75.4906,75.3038,75.3785,34907.0
2021-01-07 12:20:00,80.73,80.94,80.7,80.87,25564.0,75.3692,75.5652,75.3412,75.4999,25564.0
2021-01-07 12:30:00,80.88,80.93,80.72,80.74,22195.0,75.5092,75.5559,75.3599,75.3785,22195.0
2021-01-07 12:40:00,80.74,80.79,80.66,80.7,31319.0,75.3785,75.4252,75.3038,75.3412,31319.0
2021-01-07 12:50:00,80.69,80.82,80.68,80.77,33757.0,75.3318,75.4532,75.3225,75.4065,33757.0
2021-01-07 13:00:00,80.78,80.85,80.67,80.67,32598.0,75.4159,75.4812,75.3132,75.3132,32598.0
2021-01-07 13:10:00,80.69,80.77,80.62,80.7,33054.0,75.3318,75.4065,75.2665,75.3412,33054.0
2021-01-07 13:20:00,80.7,80.72,80.51,80.55,22409.0,75.3412,75.3599,75.1638,75.2011,22409.0
2021-01-07 13:30:00,80.57,80.86,80.56,80.85,21980.0,75.2198,75.4906,75.2105,75.4812,21980.0
2021-01-07 13:40:00,80.86,80.97,80.71,80.79,19747.0,75.4906,75.5933,75.3505,75.4252,19747.0
2021-01-07 13:50:00,80.82,80.82,80.67,80.7,12063.0,75.4532,75.4532,75.3132,75.3412,12063.0
2021-01-07 14:00:00,80.72,80.91,80.69,80.82,22393.0,75.3599,75.5372,75.3318,75.4532,22393.0
2021-01-07 14:10:00,80.83,80.86,80.69,80.85,36912.0,75.4625,75.4906,75.3318,75.4812,36912.0
2021-01-07 14:20:00,80.85,80.88,80.74,80.81,28386.0,75.4812,75.5092,75.3785,75.4439,28386.0
2021-01-07 14:30:00,80.82,80.85,80.73,80.76,28357.0,75.4532,75.4812,75.3692,75.3972,28357.0
2021-01-07 14:40:00,80.77,80.81,80.76,80.8,28849.0,75.4065,75.4439,75.3972,75.4345,28849.0
2021-01-07 14:50:00,80.81,80.83,80.7,80.71,37118.0,75.4439,75.4625,75.3412,75.3505,37118.0
2021-01-07 15:00:00,80.73,80.8,80.68,80.68,33800.0,75.3692,75.4345,75.3225,75.3225,33800.0
2021-01-07 15:10:00,80.67,80.68,80.6,80.67,37273.0,75.3132,75.3225,75.2478,75.3132,37273.0
2021-01-07 15:20:00,80.66,80.73,80.64,80.71,55973.0,75.3038,75.3692,75.2852,75.3505,55973.0
2021-01-07 15:30:00,80.71,80.82,80.67,80.8,67653.0,75.3505,75.4532,75.3132,75.4345,67653.0
2021-01-07 15:40:00,80.8,80.99,80.77,80.97,124366.0,75.4345,75.6119,75.4065,75.5933,124366.0
2021-01-07 15:50:00,80.97,81.06,80.9,80.96,328641.0,75.5933,75.6773,75.5279,75.5839,328641.0
2021-01-08 09:30:00,81.1,81.81,80.96,81.7,62421.0,75.7146,76.3775,75.5839,76.2748,62421.0
2021-01-08 09:40:00,81.75,81.79,81.36,81.5,39016.0,76.3215,76.3588,75.9574,76.0881,39016.0
2021-01-08 09:50:00,81.47,81.49,81.16,81.17,28847.0,76.06,76.0787,75.7706,75.78,28847.0
2021-01-08 10:00:00,81.17,81.56,81.11,81.55,74444.0,75.78,76.1441,75.724,76.1347,74444.0
2021-01-08 10:10:00,81.54,81.57,81.35,81.42,65412.0,76.1254,76.1534,75.948,76.0134,65412.0
2021-01-08 10:20:00,81.42,81.44,81.15,81.15,48652.0,76.0134,76.032,75.7613,75.7613,48652.0
2021-01-08 10:30:00,81.17,81.21,81.09,81.12,17360.0,75.78,75.8173,75.7053,75.7333,17360.0
2021-01-08 10:40:00,81.13,81.45,81.06,81.44,61154.0,75.7426,76.0414,75.6773,76.032,61154.0
2021-01-08 10:50:00,81.44,81.89,81.42,81.88,60597.0,76.032,76.4522,76.0134,76.4428,60597.0
2021-01-08 11:00:00,81.88,81.91,81.6,81.6,48977.0,76.4428,76.4708,76.1814,76.1814,48977.0
2021-01-08 11:10:00,81.6,81.67,81.51,81.59,16199.0,76.1814,76.2468,76.0974,76.1721,16199.0
2021-01-08 11:20:00,81.55,81.67,81.5,81.64,72261.0,76.1347,76.2468,76.0881,76.2188,72261.0
2021-01-08 11:30:00,81.64,81.64,81.33,81.33,24689.0,76.2188,76.2188,75.9293,75.9293,24689.0
2021-01-08 11:40:00,81.34,81.38,81.25,81.38,20614.0,75.9387,75.976,75.8547,75.976,20614.0
2021-01-08 11:50:00,81.34,81.44,81.26,81.44,17036.0,75.9387,76.032,75.864,76.032,17036.0
2021-01-08 12:00:00,81.45,81.46,81.29,81.45,17752.0,76.0414,76.0507,75.892,76.0414,17752.0
2021-01-08 12:10:00,81.46,81.55,81.45,81.49,37658.0,76.0507,76.1347,76.0414,76.0787,37658.0
2021-01-08 12:20:00,81.48,81.53,81.44,81.45,7106.0,76.0694,76.1161,76.032,76.0414,7106.0
2021-01-08 12:30:00,81.45,81.54,81.4,81.52,16256.0,76.0414,76.1254,75.9947,76.1067,16256.0
2021-01-08 12:40:00,81.53,81.6,81.46,81.48,15641.0,76.1161,76.1814,76.0507,76.0694,15641.0
2021-01-08 12:50:00,81.51,81.58,81.47,81.58,16344.0,76.0974,76.1627,76.06,76.1627,16344.0
2021-01-08 13:00:00,81.59,81.63,81.52,81.63,12216.0,76.1721,76.2094,76.1067,76.2094,12216.0
2021-01-08 13:10:00,81.65,81.72,81.55,81.56,24786.0,76.2281,76.2934,76.1347,76.1441,24786.0
2021-01-08 13:20:00,81.56,81.56,81.33,81.45,21743.0,76.1441,76.1441,75.9293,76.0414,21743.0
2021-01-08 13:30:00,81.49,81.51,81.26,81.38,18202.0,76.0787,76.0974,75.864,75.976,18202.0
2021-01-08 13:40:00,81.28,81.3,81.11,81.26,17288.0,75.8827,75.9013,75.724,75.864,17288.0
2021-01-08 13:50:00,81.27,81.38,81.26,81.31,14851.0,75.8733,75.976,75.864,75.9107,14851.0
2021-01-08 14:00:00,81.3,81.49,81.3,81.44,24250.0,75.9013,76.0787,75.9013,76.032,24250.0
2021-01-08 14:10:00,81.44,81.52,81.35,81.42,25255.0,76.032,76.1067,75.948,76.0134,25255.0
2021-01-08 14:20:00,81.42,81.48,81.35,81.45,25284.0,76.0134,76.0694,75.948,76.0414,25284.0
2021-01-08 14:30:00,81.45,81.55,81.43,81.48,37944.0,76.0414,76.1347,76.0227,76.0694,37944.0
2021-01-08 14:40:00,81.48,81.69,81.39,81.67,32725.0,76.0694,76.2654,75.9854,76.2468,32725.0
2021-01-08 14:50:00,81.69,81.97,81.69,81.86,29615.0,76.2654,76.5268,76.2654,76.4242,29615.0
2021-01-08 15:00:00,81.87,82.06,81.84,81.99,66832.0,76.4335,76.6109,76.4055,76.5455,66832.0
2021-01-08 15:10:00,81.99,82.03,81.85,81.91,61755.0,76.5455,76.5829,76.4148,76.4708,61755.0
2021-01-08 15:20:00,81.91,82.01,81.85,81.98,38089.0,76.4708,76.5642,76.4148,76.5362,38089.0
2021-01-08 15:30:00,81.98,82.01,81.9,81.98,88400.0,76.5362,76.5642,76.4615,76.5362,88400.0
2021-01-08 15:40:00,81.98,82.01,81.85,81.99,82846.0,76.5362,76.5642,76.4148,76.5455,82846.0
2021-01-08 15:50:00,82.0,82.05,81.88,81.95,235108.0,76.5549,76.6015,76.4428,76.5082,235108.0
2021-01-11 09:30:00,81.25,82.1,81.25,81.56,70546.0,75.8547,76.6482,75.8547,76.1441,70546.0
2021-01-11 09:40:00,81.52,81.78,81.32,81.53,56206.0,76.1067,76.3495,75.92,76.1161,56206.0
2021-01-11 09:50:00,81.53,81.79,81.35,81.59,29146.0,76.1161,76.3588,75.948,76.1721,29146.0
2021-01-11 10:00:00,81.57,81.65,81.19,81.25,44272.0,76.1534,76.2281,75.7986,75.8547,44272.0
2021-01-11 10:10:00,81.2,81.2,80.86,80.89,25998.0,75.808,75.808,75.4906,75.5186,25998.0
2021-01-11 10:20:00,80.89,81.09,80.73,80.92,32032.0,75.5186,75.7053,75.3692,75.5466,32032.0
2021-01-11 10:30:00,80.92,81.05,80.9,81.01,34271.0,75.5466,75.6679,75.5279,75.6306,34271.0
2021-01-11 10:40:00,81.01,81.01,80.73,80.75,32024.0,75.6306,75.6306,75.3692,75.3879,32024.0
2021-01-11 10:50:00,80.74,80.9,80.68,80.86,15766.0,75.3785,75.5279,75.3225,75.4906,15766.0
2021-01-11 11:00:00,80.83,80.85,80.65,80.68,24924.0,75.4625,75.4812,75.2945,75.3225,24924.0
2021-01-11 11:10:00,80.68,80.77,80.46,80.77,22245.0,75.3225,75.4065,75.1171,75.4065,22245.0
2021-01-11 11:20:00,80.76,80.84,80.67,80.71,18495.0,75.3972,75.4719,75.3132,75.3505,18495.0
2021-01-11 11:30:00,80.71,80.71,80.57,80.61,17115.0,75.3505,75.3505,75.2198,75.2572,17115.0
2021-01-11 11:40:00,80.6,80.66,80.5,80.52,17899.0,75.2478,75.3038,75.1545,75.1731,17899.0
2021-01-11 11:50:00,80.53,80.65,80.47,80.58,24492.0,75.1825,75.2945,75.1265,75.2291,24492.0
2021-01-11 12:00:00,80.62,80.66,80.51,80.55,21329.0,75.2665,75.3038,75.1638,75.2011,21329.0
2021-01-11 12:10:00,80.55,80.57,80.46,80.57,27452.0,75.2011,75.2198,75.1171,75.2198,27452.0
2021-01-11 12:20:00,80.54,80.65,80.53,80.6,29860.0,75.1918,75.2945,75.1825,75.2478,29860.0
2021-01-11 12:30:00,80.61,80.7,80.54,80.6,28776.0,75.2572,75.3412,75.1918,75.2478,28776.0
2021-01-11 12:40:00,80.6,80.63,80.52,80.61,27158.0,75.2478,75.2758,75.1731,75.2572,27158.0
2021-01-11 12:50:00,80.61,80.68,80.59,80.62,12240.0,75.2572,75.3225,75.2385,75.2665,12240.0
2021-01-11 13:00:00,80.63,80.69,80.61,80.63,8884.0,75.2758,75.3318,75.2572,75.2758,8884.0
2021-01-11 13:10:00,80.66,80.71,80.63,80.63,19057.0,75.3038,75.3505,75.2758,75.2758,19057.0
2021-01-11 13:20:00,80.65,80.69,80.53,80.57,17634.0,75.2945,75.3318,75.1825,75.2198,17634.0
2021-01-11 13:30:00,80.57,80.6,80.56,80.6,6557.0,75.2198,75.2478,75.2105,75.2478,6557.0
2021-01-11 13:40:00,80.59,80.59,80.33,80.34,23417.0,75.2385,75.2385,74.9957,75.0051,23417.0
2021-01-11 13:50:00,80.34,80.44,80.34,80.39,17100.0,75.0051,75.0984,75.0051,75.0518,17100.0
2021-01-11 14:00:00,80.37,80.38,80.2,80.22,24696.0,75.0331,75.0424,74.8744,74.8931,24696.0
2021-01-11 14:10:00,80.23,80.23,80.04,80.04,35522.0,74.9024,74.9024,74.725,74.725,35522.0
2021-01-11 14:20:00,80.07,80.13,79.94,79.97,31166.0,74.753,74.809,74.6316,74.6597,31166.0
2021-01-11 14:30:00,79.98,80.07,79.92,80.05,39315.0,74.669,74.753,74.613,74.7343,39315.0
2021-01-11 14:40:00,80.06,80.24,80.05,80.23,17186.0,74.7437,74.9117,74.7343,74.9024,17186.0
2021-01-11 14:50:00,80.21,80.36,80.15,80.34,14051.0,74.8837,75.0238,74.8277,75.0051,14051.0
2021-01-11 15:00:00,80.34,80.36,80.12,80.12,26030.0,75.0051,75.0238,74.7997,74.7997,26030.0
2021-01-11 15:10:00,80.14,80.17,80.05,80.07,29051.0,74.8184,74.8464,74.7343,74.753,29051.0
2021-01-11 15:20:00,80.03,80.1,79.98,80.01,27681.0,74.7157,74.781,74.669,74.697,27681.0
2021-01-11 15:30:00,80.02,80.15,80.02,80.04,43231.0,74.7063,74.8277,74.7063,74.725,43231.0
2021-01-11 15:40:00,80.03,80.16,79.98,80.16,82239.0,74.7157,74.837,74.669,74.837,82239.0
2021-01-11 15:50:00,80.17,80.22,80.09,80.15,171551.0,74.8464,74.8931,74.7717,74.8277,171551.0
2021-01-12 09:30:00,80.07,80.5,79.59,79.85,75947.0,74.753,75.1545,74.3049,74.5476,75947.0
2021-01-12 09:40:00,79.81,79.83,79.58,79.59,22264.0,74.5103,74.529,74.2956,74.3049,22264.0
2021-01-12 09:50:00,79.57,79.76,79.4,79.72,25676.0,74.2862,74.4636,74.1275,74.4263,25676.0
2021-01-12 10:00:00,79.7,79.74,79.58,79.59,48401.0,74.4076,74.4449,74.2956,74.3049,48401.0
2021-01-12 10:10:00,79.61,79.85,79.6,79.75,30908.0,74.3236,74.5476,74.3142,74.4543,30908.0
2021-01-12 10:20:00,79.7,79.85,79.58,79.59,71737.0,74.4076,74.5476,74.2956,74.3049,71737.0
2021-01-12 10:30:00,79.58,79.74,79.53,79.67,19026.0,74.2956,74.4449,74.2489,74.3796,19026.0
2021-01-12 10:40:00,79.68,79.68,79.41,79.47,22030.0,74.3889,74.3889,74.1368,74.1929,22030.0
2021-01-12 10:50:00,79.45,79.55,79.39,79.41,26396.0,74.1742,74.2675,74.1182,74.1368,26396.0
2021-01-12 11:00:00,79.39,79.42,79.29,79.4,39015.0,74.1182,74.1462,74.0248,74.1275,39015.0
2021-01-12 11:10:00,79.41,79.5,79.37,79.4,28392.0,74.1368,74.2209,74.0995,74.1275,28392.0
2021-01-12 11:20:00,79.34,79.44,79.31,79.35,14787.0,74.0715,74.1648,74.0435,74.0808,14787.0
2021-01-12 11:30:00,79.34,79.34,79.14,79.15,42773.0,74.0715,74.0715,73.8848,73.8941,42773.0
2021-01-12 11:40:00,79.15,79.18,79.05,79.06,24297.0,73.8941,73.9221,73.8007,73.8101,24297.0
2021-01-12 11:50:00,79.05,79.08,78.92,79.03,56455.0,73.8007,73.8288,73.6794,73.7821,56455.0
2021-01-12 12:00:00,79.05,79.05,78.7,78.83,62261.0,73.8007,73.8007,73.474,73.5954,62261.0
2021-01-12 12:10:00,78.85,78.9,78.68,78.84,44526.0,73.614,73.6607,73.4553,73.6047,44526.0
2021-01-12 12:20:00,78.84,78.91,78.61,78.9,58662.0,73.6047,73.67,73.39,73.6607,58662.0
2021-01-12 12:30:00,78.89,78.92,78.77,78.87,88899.0,73.6514,73.6794,73.5393,73.6327,88899.0
2021-01-12 12:40:00,78.88,79.03,78.83,78.98,76397.0,73.642,73.7821,73.5954,73.7354,76397.0
2021-01-12 12:50:00,79.0,79.15,78.98,79.07,39567.0,73.7541,73.8941,73.7354,73.8194,39567.0
2021-01-12 13:00:00,79.07,79.13,79.01,79.09,14063.0,73.8194,73.8754,73.7634,73.8381,14063.0
2021-01-12 13:10:00,79.12,79.21,79.08,79.13,14620.0,73.8661,73.9501,73.8288,73.8754,14620.0
2021-01-12 13:20:00,79.14,79.22,79.08,79.22,28099.0,73.8848,73.9595,73.8288,73.9595,28099.0
2021-01-12 13:30:00,79.21,79.4,79.17,79.32,18408.0,73.9501,74.1275,73.9128,74.0528,18408.0
2021-01-12 13:40:00,79.31,79.38,79.28,79.35,15948.0,74.0435,74.1088,74.0155,74.0808,15948.0
2021-01-12 13:50:00,79.36,79.61,79.3,79.61,36383.0,74.0902,74.3236,74.0341,74.3236,36383.0
2021-01-12 14:00:00,79.59,79.67,79.49,79.52,35191.0,74.3049,74.3796,74.2115,74.2395,35191.0
2021-01-12 14:10:00,79.53,79.56,79.46,79.51,24592.0,74.2489,74.2769,74.1835,74.2302,24592.0
2021-01-12 14:20:00,79.51,79.53,79.4,79.45,21158.0,74.2302,74.2489,74.1275,74.1742,21158.0
2021-01-12 14:30:00,79.45,79.67,79.45,79.52,19739.0,74.1742,74.3796,74.1742,74.2395,19739.0
2021-01-12 14:40:00,79.51,79.53,79.4,79.51,24817.0,74.2302,74.2489,74.1275,74.2302,24817.0
2021-01-12 14:50:00,79.5,79.59,79.43,79.55,20215.0,74.2209,74.3049,74.1555,74.2675,20215.0
2021-01-12 15:00:00,79.55,79.73,79.53,79.69,23054.0,74.2675,74.4356,74.2489,74.3982,23054.0
2021-01-12 15:10:00,79.69,79.77,79.66,79.76,22983.0,74.3982,74.4729,74.3702,74.4636,22983.0
2021-01-12 15:20:00,79.78,79.8,79.62,79.64,27084.0,74.4823,74.5009,74.3329,74.3516,27084.0
2021-01-12 15:30:00,79.63,79.7,79.51,79.59,28985.0,74.3422,74.4076,74.2302,74.3049,28985.0
2021-01-12 15:40:00,79.59,79.69,79.59,79.69,32539.0,74.3049,74.3982,74.3049,74.3982,32539.0
2021-01-12 15:50:00,79.69,79.77,79.58,79.65,134511.0,74.3982,74.4729,74.2956,74.3609,134511.0
2021-01-13 09:30:00,80.7,80.7,80.01,80.2,80680.0,75.3412,75.3412,74.697,74.8744,80680.0
2021-01-13 09:40:00,80.2,80.45,80.14,80.28,23379.0,74.8744,75.1078,74.8184,74.9491,23379.0
2021-01-13 09:50:00,80.26,80.41,80.19,80.32,25837.0,74.9304,75.0704,74.865,74.9864,25837.0
2021-01-13 10:00:00,80.3,80.4,79.91,79.98,17224.0,74.9677,75.0611,74.6036,74.669,17224.0
2021-01-13 10:10:00,79.98,80.42,79.98,80.38,31442.0,74.669,75.0798,74.669,75.0424,31442.0
2021-01-13 10:20:00,80.38,80.57,80.26,80.41,41168.0,75.0424,75.2198,74.9304,75.0704,41168.0
2021-01-13 10:30:00,80.41,80.42,80.07,80.19,125376.0,75.0704,75.0798,74.753,74.865,125376.0
2021-01-13 10:40:00,80.2,80.23,80.09,80.12,22257.0,74.8744,74.9024,74.7717,74.7997,22257.0
2021-01-13 10:50:00,80.13,80.17,79.99,80.11,36710.0,74.809,74.8464,74.6783,74.7904,36710.0
2021-01-13 11:00:00,80.12,80.13,79.61,79.73,46523.0,74.7997,74.809,74.3236,74.4356,46523.0
2021-01-13 11:10:00,79.73,79.88,79.72,79.79,17855.0,74.4356,74.5756,74.4263,74.4916,17855.0
2021-01-13 11:20:00,79.8,79.88,79.6,79.62,20327.0,74.5009,74.5756,74.3142,74.3329,20327.0
2021-01-13 11:30:00,79.61,79.68,79.51,79.63,33509.0,74.3236,74.3889,74.2302,74.3422,33509.0
2021-01-13 11:40:00,79.62,79.69,79.5,79.69,28628.0,74.3329,74.3982,74.2209,74.3982,28628.0
2021-01-13 11:50:00,79.68,79.73,79.57,79.57,16981.0,74.3889,74.4356,74.2862,74.2862,16981.0
2021-01-13 12:00:00,79.59,79.61,79.47,79.47,17741.0,74.3049,74.3236,74.1929,74.1929,17741.0
2021-01-13 12:10:00,79.47,79.62,79.4,79.57,16267.0,74.1929,74.3329,74.1275,74.2862,16267.0
2021-01-13 12:20:00,79.57,79.66,79.48,79.65,12420.0,74.2862,74.3702,74.2022,74.3609,12420.0
2021-01-13 12:30:00,79.65,79.67,79.45,79.47,17633.0,74.3609,74.3796,74.1742,74.1929,17633.0
2021-01-13 12:40:00,79.47,79.59,79.47,79.59,14335.0,74.1929,74.3049,74.1929,74.3049,14335.0
2021-01-13 12:50:00,79.58,79.69,79.56,79.58,11439.0,74.2956,74.3982,74.2769,74.2956,11439.0
2021-01-13 13:00:00,79.59,79.6,79.52,79.56,15679.0,74.3049,74.3142,74.2395,74.2769,15679.0
2021-01-13 13:10:00,79.55,79.64,79.55,79.57,8088.0,74.2675,74.3516,74.2675,74.2862,8088.0
2021-01-13 13:20:00,79.57,79.66,79.54,79.57,10398.0,74.2862,74.3702,74.2582,74.2862,10398.0
2021-01-13 13:30:00,79.58,79.61,79.51,79.54,16507.0,74.2956,74.3236,74.2302,74.2582,16507.0
2021-01-13 13:40:00,79.53,79.57,79.49,79.56,12401.0,74.2489,74.2862,74.2115,74.2769,12401.0
2021-01-13 13:50:00,79.54,79.54,79.4,79.42,10741.0,74.2582,74.2582,74.1275,74.1462,10741.0
2021-01-13 14:00:00,79.42,79.52,79.32,79.42,44157.0,74.1462,74.2395,74.0528,74.1462,44157.0
2021-01-13 14:10:00,79.45,79.51,79.41,79.49,13228.0,74.1742,74.2302,74.1368,74.2115,13228.0
2021-01-13 14:20:00,79.48,79.53,79.38,79.47,47267.0,74.2022,74.2489,74.1088,74.1929,47267.0
2021-01-13 14:30:00,79.47,79.6,79.46,79.54,12632.0,74.1929,74.3142,74.1835,74.2582,12632.0
2021-01-13 14:40:00,79.55,79.6,79.51,79.57,11650.0,74.2675,74.3142,74.2302,74.2862,11650.0
2021-01-13 14:50:00,79.56,79.61,79.47,79.51,12946.0,74.2769,74.3236,74.1929,74.2302,12946.0
2021-01-13 15:00:00,79.51,79.54,79.43,79.47,15968.0,74.2302,74.2582,74.1555,74.1929,15968.0
2021-01-13 15:10:00,79.47,79.57,79.45,79.45,12993.0,74.1929,74.2862,74.1742,74.1742,12993.0
2021-01-13 15:20:00,79.48,79.5,79.37,79.39,15789.0,74.2022,74.2209,74.0995,74.1182,15789.0
2021-01-13 15:30:00,79.39,79.49,79.33,79.46,27068.0,74.1182,74.2115,74.0622,74.1835,27068.0
2021-01-13 15:40:00,79.45,79.83,79.45,79.83,63340.0,74.1742,74.529,74.1742,74.529,63340.0
2021-01-13 15:50:00,79.84,79.87,79.6,79.61,233390.0,74.5383,74.5663,74.3142,74.3236,233390.0
2021-01-14 09:30:00,79.34,79.6,79.13,79.43,54531.0,74.0715,74.3142,73.8754,74.1555,54531.0
2021-01-14 09:40:00,79.51,79.55,79.12,79.13,17365.0,74.2302,74.2675,73.8661,73.8754,17365.0
2021-01-14 09:50:00,79.11,79.57,79.07,79.51,22313.0,73.8568,74.2862,73.8194,74.2302,22313.0
2021-01-14 10:00:00,79.46,79.54,79.27,79.46,30696.0,74.1835,74.2582,74.0061,74.1835,30696.0
2021-01-14 10:10:00,79.47,79.68,79.46,79.59,51452.0,74.1929,74.3889,74.1835,74.3049,51452.0
2021-01-14 10:20:00,79.57,79.63,79.5,79.58,20954.0,74.2862,74.3422,74.2209,74.2956,20954.0
2021-01-14 10:30:00,79.58,79.59,79.35,79.53,26207.0,74.2956,74.3049,74.0808,74.2489,26207.0
2021-01-14 10:40:00,79.5,79.6,79.45,79.49,14086.0,74.2209,74.3142,74.1742,74.2115,14086.0
2021-01-14 10:50:00,79.48,79.52,79.39,79.48,14503.0,74.2022,74.2395,74.1182,74.2022,14503.0
2021-01-14 11:00:00,79.46,79.46,79.19,79.21,30640.0,74.1835,74.1835,73.9314,73.9501,30640.0
2021-01-14 11:10:00,79.18,79.44,79.18,79.44,35299.0,73.9221,74.1648,73.9221,74.1648,35299.0
2021-01-14 11:20:00,79.49,79.5,79.29,79.4,21005.0,74.2115,74.2209,74.0248,74.1275,21005.0
2021-01-14 11:30:00,79.37,79.44,79.24,79.27,27228.0,74.0995,74.1648,73.9781,74.0061,27228.0
2021-01-14 11:40:00,79.27,79.35,79.14,79.17,13600.0,74.0061,74.0808,73.8848,73.9128,13600.0
2021-01-14 11:50:00,79.17,79.26,79.14,79.23,21836.0,73.9128,73.9968,73.8848,73.9688,21836.0
2021-01-14 12:00:00,79.19,79.27,79.16,79.26,17893.0,73.9314,74.0061,73.9034,73.9968,17893.0
2021-01-14 12:10:00,79.25,79.42,79.24,79.41,15750.0,73.9875,74.1462,73.9781,74.1368,15750.0
2021-01-14 12:20:00,79.42,79.48,79.39,79.45,22775.0,74.1462,74.2022,74.1182,74.1742,22775.0
2021-01-14 12:30:00,79.45,79.45,79.34,79.38,24216.0,74.1742,74.1742,74.0715,74.1088,24216.0
2021-01-14 12:40:00,79.35,79.38,79.29,79.36,17473.0,74.0808,74.1088,74.0248,74.0902,17473.0
2021-01-14 12:50:00,79.36,79.58,79.35,79.58,22814.0,74.0902,74.2956,74.0808,74.2956,22814.0
2021-01-14 13:00:00,79.55,79.64,79.51,79.63,15250.0,74.2675,74.3516,74.2302,74.3422,15250.0
2021-01-14 13:10:00,79.61,79.7,79.54,79.65,31714.0,74.3236,74.4076,74.2582,74.3609,31714.0
2021-01-14 13:20:00,79.65,79.65,79.42,79.45,28851.0,74.3609,74.3609,74.1462,74.1742,28851.0
2021-01-14 13:30:00,79.4,79.46,79.37,79.45,7735.0,74.1275,74.1835,74.0995,74.1742,7735.0
2021-01-14 13:40:00,79.49,79.87,79.45,79.84,34133.0,74.2115,74.5663,74.1742,74.5383,34133.0
2021-01-14 13:50:00,79.84,80.03,79.81,79.94,38958.0,74.5383,74.7157,74.5103,74.6316,38958.0
2021-01-14 14:00:00,79.9,80.03,79.88,80.02,31844.0,74.5943,74.7157,74.5756,74.7063,31844.0
2021-01-14 14:10:00,80.03,80.08,79.91,79.92,32026.0,74.7157,74.7623,74.6036,74.613,32026.0
2021-01-14 14:20:00,79.9,80.06,79.88,80.06,55391.0,74.5943,74.7437,74.5756,74.7437,55391.0
2021-01-14 14:30:00,80.1,80.22,80.0,80.12,125018.0,74.781,74.8931,74.6877,74.7997,125018.0
2021-01-14 14:40:00,80.11,80.12,79.92,79.92,55515.0,74.7904,74.7997,74.613,74.613,55515.0
2021-01-14 14:50:00,79.88,80.0,79.88,80.0,40192.0,74.5756,74.6877,74.5756,74.6877,40192.0
2021-01-14 15:00:00,80.0,80.1,79.99,80.09,38092.0,74.6877,74.781,74.6783,74.7717,38092.0
2021-01-14 15:10:00,80.09,80.15,79.86,79.89,58075.0,74.7717,74.8277,74.557,74.585,58075.0
2021-01-14 15:20:00,79.88,79.99,79.86,79.96,42465.0,74.5756,74.6783,74.557,74.6503,42465.0
2021-01-14 15:30:00,79.96,80.01,79.9,79.95,52463.0,74.6503,74.697,74.5943,74.641,52463.0
2021-01-14 15:40:00,79.94,80.0,79.88,79.93,73000.0,74.6316,74.6877,74.5756,74.6223,73000.0
2021-01-14 15:50:00,79.93,80.15,79.85,80.06,319787.0,74.6223,74.8277,74.5476,74.7437,319787.0
2021-01-15 09:30:00,79.49,80.48,79.42,79.46,234874.0,74.2115,75.1358,74.1462,74.1835,234874.0
2021-01-15 09:40:00,79.45,79.75,79.37,79.7,53696.0,74.1742,74.4543,74.0995,74.4076,53696.0
2021-01-15 09:50:00,79.69,79.76,79.56,79.74,7333.0,74.3982,74.4636,74.2769,74.4449,7333.0
2021-01-15 10:00:00,79.75,79.94,79.52,79.52,46764.0,74.4543,74.6316,74.2395,74.2395,46764.0
2021-01-15 10:10:00,79.51,79.81,79.37,79.39,37886.0,74.2302,74.5103,74.0995,74.1182,37886.0
2021-01-15 10:20:00,79.33,79.4,79.19,79.29,14696.0,74.0622,74.1275,73.9314,74.0248,14696.0
2021-01-15 10:30:00,79.28,79.64,79.19,79.62,17061.0,74.0155,74.3516,73.9314,74.3329,17061.0
2021-01-15 10:40:00,79.61,79.64,79.47,79.57,17736.0,74.3236,74.3516,74.1929,74.2862,17736.0
2021-01-15 10:50:00,79.58,79.83,79.58,79.65,8660.0,74.2956,74.529,74.2956,74.3609,8660.0
2021-01-15 11:00:00,79.63,79.72,79.5,79.58,23131.0,74.3422,74.4263,74.2209,74.2956,23131.0
2021-01-15 11:10:00,79.61,79.76,79.41,79.76,38742.0,74.3236,74.4636,74.1368,74.4636,38742.0
2021-01-15 11:20:00,79.79,80.1,79.75,80.1,20506.0,74.4916,74.781,74.4543,74.781,20506.0
2021-01-15 11:30:00,80.07,80.2,79.99,80.02,15398.0,74.753,74.8744,74.6783,74.7063,15398.0
2021-01-15 11:40:00,80.03,80.1,79.96,79.98,12687.0,74.7157,74.781,74.6503,74.669,12687.0
2021-01-15 11:50:00,79.98,79.98,79.77,79.8,12828.0,74.669,74.669,74.4729,74.5009,12828.0
2021-01-15 12:00:00,79.83,79.97,79.75,79.79,14233.0,74.529,74.6597,74.4543,74.4916,14233.0
2021-01-15 12:10:00,79.78,79.79,79.61,79.75,11419.0,74.4823,74.4916,74.3236,74.4543,11419.0
2021-01-15 12:20:00,79.73,79.78,79.62,79.76,9069.0,74.4356,74.4823,74.3329,74.4636,9069.0
2021-01-15 12:30:00,79.75,79.83,79.75,79.83,9229.0,74.4543,74.529,74.4543,74.529,9229.0
2021-01-15 12:40:00,79.81,79.99,79.81,79.96,8210.0,74.5103,74.6783,74.5103,74.6503,8210.0
2021-01-15 12:50:00,79.98,80.15,79.93,80.14,23219.0,74.669,74.8277,74.6223,74.8184,23219.0
2021-01-15 13:00:00,80.16,80.19,80.03,80.16,14893.0,74.837,74.865,74.7157,74.837,14893.0
2021-01-15 13:10:00,80.15,80.31,80.12,80.27,13553.0,74.8277,74.9771,74.7997,74.9397,13553.0
2021-01-15 13:20:00,80.3,80.39,80.27,80.27,15153.0,74.9677,75.0518,74.9397,74.9397,15153.0
2021-01-15 13:30:00,80.26,80.33,80.22,80.29,8606.0,74.9304,74.9957,74.8931,74.9584,8606.0
2021-01-15 13:40:00,80.29,80.4,80.26,80.39,22526.0,74.9584,75.0611,74.9304,75.0518,22526.0
2021-01-15 13:50:00,80.38,80.44,80.32,80.32,13930.0,75.0424,75.0984,74.9864,74.9864,13930.0
2021-01-15 14:00:00,80.32,80.42,80.24,80.25,16995.0,74.9864,75.0798,74.9117,74.9211,16995.0
2021-01-15 14:10:00,80.25,80.29,80.16,80.17,9506.0,74.9211,74.9584,74.837,74.8464,9506.0
2021-01-15 14:20:00,80.17,80.23,80.15,80.21,14953.0,74.8464,74.9024,74.8277,74.8837,14953.0
2021-01-15 14:30:00,80.2,80.37,80.2,80.34,14313.0,74.8744,75.0331,74.8744,75.0051,14313.0
2021-01-15 14:40:00,80.33,80.44,80.33,80.43,14107.0,74.9957,75.0984,74.9957,75.0891,14107.0
2021-01-15 14:50:00,80.43,80.5,80.31,80.34,16315.0,75.0891,75.1545,74.9771,75.0051,16315.0
2021-01-15 15:00:00,80.37,80.41,80.26,80.28,12567.0,75.0331,75.0704,74.9304,74.9491,12567.0
2021-01-15 15:10:00,80.29,80.59,80.28,80.49,34664.0,74.9584,75.2385,74.9491,75.1451,34664.0
2021-01-15 15:20:00,80.5,80.5,80.31,80.35,13074.0,75.1545,75.1545,74.9771,75.0144,13074.0
2021-01-15 15:30:00,80.36,80.43,80.31,80.39,28785.0,75.0238,75.0891,74.9771,75.0518,28785.0
2021-01-15 15:40:00,80.39,80.47,80.19,80.31,58106.0,75.0518,75.1265,74.865,74.9771,58106.0
2021-01-15 15:50:00,80.31,80.4,80.2,80.25,185718.0,74.9771,75.0611,74.8744,74.9211,185718.0
2021-01-19 09:30:00,80.39,80.99,80.23,80.44,68546.0,75.0518,75.6119,74.9024,75.0984,68546.0
2021-01-19 09:40:00,80.38,80.5,80.28,80.28,17859.0,75.0424,75.1545,74.9491,74.9491,17859.0
2021-01-19 09:50:00,80.33,80.34,80.21,80.31,9097.0,74.9957,75.0051,74.8837,74.9771,9097.0
2021-01-19 10:00:00,80.31,80.52,80.23,80.47,22215.0,74.9771,75.1731,74.9024,75.1265,22215.0
2021-01-19 10:10:00,80.48,80.54,80.28,80.28,38173.0,75.1358,75.1918,74.9491,74.9491,38173.0
2021-01-19 10:20:00,80.27,80.3,80.18,80.24,16779.0,74.9397,74.9677,74.8557,74.9117,16779.0
2021-01-19 10:30:00,80.26,80.26,79.96,80.01,19126.0,74.9304,74.9304,74.6503,74.697,19126.0
2021-01-19 10:40:00,80.0,80.08,79.9,79.92,12753.0,74.6877,74.7623,74.5943,74.613,12753.0
2021-01-19 10:50:00,79.93,79.97,79.71,79.73,17731.0,74.6223,74.6597,74.4169,74.4356,17731.0
2021-01-19 11:00:00,79.76,79.83,79.64,79.64,12204.0,74.4636,74.529,74.3516,74.3516,12204.0
2021-01-19 11:10:00,79.63,79.64,79.47,79.56,19075.0,74.3422,74.3516,74.1929,74.2769,19075.0
2021-01-19 11:20:00,79.62,79.67,79.55,79.59,13893.0,74.3329,74.3796,74.2675,74.3049,13893.0
2021-01-19 11:30:00,79.61,79.67,79.43,79.52,22076.0,74.3236,74.3796,74.1555,74.2395,22076.0
2021-01-19 11:40:00,79.54,79.57,79.44,79.53,15189.0,74.2582,74.2862,74.1648,74.2489,15189.0
2021-01-19 11:50:00,79.55,79.72,79.54,79.56,15090.0,74.2675,74.4263,74.2582,74.2769,15090.0
2021-01-19 12:00:00,79.57,79.6,79.49,79.52,19784.0,74.2862,74.3142,74.2115,74.2395,19784.0
2021-01-19 12:10:00,79.54,79.61,79.49,79.51,17243.0,74.2582,74.3236,74.2115,74.2302,17243.0
2021-01-19 12:20:00,79.51,79.57,79.46,79.46,16839.0,74.2302,74.2862,74.1835,74.1835,16839.0
2021-01-19 12:30:00,79.49,79.52,79.29,79.3,18967.0,74.2115,74.2395,74.0248,74.0341,18967.0
2021-01-19 12:40:00,79.31,79.49,79.31,79.42,15103.0,74.0435,74.2115,74.0435,74.1462,15103.0
2021-01-19 12:50:00,79.41,79.5,79.4,79.45,15884.0,74.1368,74.2209,74.1275,74.1742,15884.0
2021-01-19 13:00:00,79.42,79.46,79.36,79.41,14669.0,74.1462,74.1835,74.0902,74.1368,14669.0
2021-01-19 13:10:00,79.41,79.44,79.3,79.3,13962.0,74.1368,74.1648,74.0341,74.0341,13962.0
2021-01-19 13:20:00,79.33,79.43,79.3,79.31,18445.0,74.0622,74.1555,74.0341,74.0435,18445.0
2021-01-19 13:30:00,79.3,79.39,79.19,79.32,58692.0,74.0341,74.1182,73.9314,74.0528,58692.0
2021-01-19 13:40:00,79.3,79.4,79.24,79.39,91087.0,74.0341,74.1275,73.9781,74.1182,91087.0
2021-01-19 13:50:00,79.39,79.64,79.33,79.6,62241.0,74.1182,74.3516,74.0622,74.3142,62241.0
2021-01-19 14:00:00,79.6,79.75,79.55,79.75,37157.0,74.3142,74.4543,74.2675,74.4543,37157.0
2021-01-19 14:10:00,79.75,79.79,79.67,79.69,21423.0,74.4543,74.4916,74.3796,74.3982,21423.0
2021-01-19 14:20:00,79.7,79.82,79.65,79.69,34200.0,74.4076,74.5196,74.3609,74.3982,34200.0
2021-01-19 14:30:00,79.72,79.78,79.66,79.77,26838.0,74.4263,74.4823,74.3702,74.4729,26838.0
2021-01-19 14:40:00,79.78,79.99,79.78,79.98,28599.0,74.4823,74.6783,74.4823,74.669,28599.0
2021-01-19 14:50:00,80.0,80.07,79.94,80.0,26117.0,74.6877,74.753,74.6316,74.6877,26117.0
2021-01-19 15:00:00,79.99,80.02,79.93,79.98,22234.0,74.6783,74.7063,74.6223,74.669,22234.0
2021-01-19 15:10:00,79.96,79.97,79.85,79.87,17661.0,74.6503,74.6597,74.5476,74.5663,17661.0
2021-01-19 15:20:00,79.86,79.88,79.81,79.82,21825.0,74.557,74.5756,74.5103,74.5196,21825.0
2021-01-19 15:30:00,79.83,79.99,79.82,79.92,44025.0,74.529,74.6783,74.5196,74.613,44025.0
2021-01-19 15:40:00,79.93,80.01,79.91,79.97,41130.0,74.6223,74.697,74.6036,74.6597,41130.0
2021-01-19 15:50:00,79.97,79.97,79.7,79.72,262551.0,74.6597,74.6597,74.4076,74.4263,262551.0
2021-01-20 09:30:00,79.77,80.9,79.77,80.58,105199.0,74.4729,75.5279,74.4729,75.2291,105199.0
2021-01-20 09:40:00,80.61,81.3,80.59,81.12,33451.0,75.2572,75.9013,75.2385,75.7333,33451.0
2021-01-20 09:50:00,81.18,81.55,81.06,81.5,53919.0,75.7893,76.1347,75.6773,76.0881,53919.0
2021-01-20 10:00:00,81.47,82.11,81.41,81.94,66040.0,76.06,76.6575,76.004,76.4988,66040.0
2021-01-20 10:10:00,81.95,81.95,81.64,81.71,46071.0,76.5082,76.5082,76.2188,76.2841,46071.0
2021-01-20 10:20:00,81.73,82.0,81.59,81.59,30394.0,76.3028,76.5549,76.1721,76.1721,30394.0
2021-01-20 10:30:00,81.63,81.74,81.52,81.59,26590.0,76.2094,76.3121,76.1067,76.1721,26590.0
2021-01-20 10:40:00,81.61,81.78,81.6,81.68,20177.0,76.1908,76.3495,76.1814,76.2561,20177.0
2021-01-20 10:50:00,81.76,81.83,81.61,81.62,13123.0,76.3308,76.3961,76.1908,76.2001,13123.0
2021-01-20 11:00:00,81.61,81.66,81.34,81.43,24008.0,76.1908,76.2374,75.9387,76.0227,24008.0
2021-01-20 11:10:00,81.48,81.51,81.34,81.45,13486.0,76.0694,76.0974,75.9387,76.0414,13486.0
2021-01-20 11:20:00,81.43,81.59,81.38,81.44,10339.0,76.0227,76.1721,75.976,76.032,10339.0
2021-01-20 11:30:00,81.48,81.51,81.37,81.38,13045.0,76.0694,76.0974,75.9667,75.976,13045.0
2021-01-20 11:40:00,81.39,81.48,81.28,81.46,13140.0,75.9854,76.0694,75.8827,76.0507,13140.0
2021-01-20 11:50:00,81.48,81.56,81.4,81.48,11786.0,76.0694,76.1441,75.9947,76.0694,11786.0
2021-01-20 12:00:00,81.48,81.63,81.42,81.5,15027.0,76.0694,76.2094,76.0134,76.0881,15027.0
2021-01-20 12:10:00,81.51,81.61,81.46,81.61,15812.0,76.0974,76.1908,76.0507,76.1908,15812.0
2021-01-20 12:20:00,81.61,81.64,81.5,81.64,20962.0,76.1908,76.2188,76.0881,76.2188,20962.0
2021-01-20 12:30:00,81.64,81.75,81.56,81.56,12999.0,76.2188,76.3215,76.1441,76.1441,12999.0
2021-01-20 12:40:00,81.53,81.65,81.53,81.57,14930.0,76.1161,76.2281,76.1161,76.1534,14930.0
2021-01-20 12:50:00,81.54,81.65,81.52,81.56,8690.0,76.1254,76.2281,76.1067,76.1441,8690.0
2021-01-20 13:00:00,81.52,81.73,81.52,81.67,16346.0,76.1067,76.3028,76.1067,76.2468,16346.0
2021-01-20 13:10:00,81.67,81.72,81.59,81.66,12196.0,76.2468,76.2934,76.1721,76.2374,12196.0
2021-01-20 13:20:00,81.64,81.7,81.54,81.68,12711.0,76.2188,76.2748,76.1254,76.2561,12711.0
2021-01-20 13:30:00,81.69,81.87,81.67,81.86,14223.0,76.2654,76.4335,76.2468,76.4242,14223.0
2021-01-20 13:40:00,81.85,81.92,81.77,81.81,26371.0,76.4148,76.4802,76.3401,76.3775,26371.0
2021-01-20 13:50:00,81.81,81.97,81.79,81.94,14798.0,76.3775,76.5268,76.3588,76.4988,14798.0
2021-01-20 14:00:00,81.9,81.93,81.87,81.87,12816.0,76.4615,76.4895,76.4335,76.4335,12816.0
2021-01-20 14:10:00,81.86,81.87,81.77,81.84,20809.0,76.4242,76.4335,76.3401,76.4055,20809.0
2021-01-20 14:20:00,81.83,81.86,81.78,81.84,21593.0,76.3961,76.4242,76.3495,76.4055,21593.0
2021-01-20 14:30:00,81.85,81.93,81.8,81.92,11886.0,76.4148,76.4895,76.3681,76.4802,11886.0
2021-01-20 14:40:00,81.92,82.04,81.92,82.02,25397.0,76.4802,76.5922,76.4802,76.5735,25397.0
2021-01-20 14:50:00,82.01,82.04,81.92,81.92,22583.0,76.5642,76.5922,76.4802,76.4802,22583.0
2021-01-20 15:00:00,81.92,82.05,81.92,81.96,27704.0,76.4802,76.6015,76.4802,76.5175,27704.0
2021-01-20 15:10:00,81.97,81.97,81.77,81.92,18920.0,76.5268,76.5268,76.3401,76.4802,18920.0
2021-01-20 15:20:00,81.91,81.97,81.89,81.89,20033.0,76.4708,76.5268,76.4522,76.4522,20033.0
2021-01-20 15:30:00,81.89,82.1,81.87,82.05,89358.0,76.4522,76.6482,76.4335,76.6015,89358.0
2021-01-20 15:40:00,82.05,82.08,81.94,81.94,101237.0,76.6015,76.6295,76.4988,76.4988,101237.0
2021-01-20 15:50:00,81.94,82.05,81.84,81.91,200885.0,76.4988,76.6015,76.4055,76.4708,200885.0
2021-01-21 09:30:00,82.07,82.07,81.51,81.78,55680.0,76.6202,76.6202,76.0974,76.3495,55680.0
2021-01-21 09:40:00,81.72,81.75,81.29,81.51,11106.0,76.2934,76.3215,75.892,76.0974,11106.0
2021-01-21 09:50:00,81.45,81.52,81.16,81.24,14919.0,76.0414,76.1067,75.7706,75.8453,14919.0
2021-01-21 10:00:00,81.21,81.21,80.85,81.11,16068.0,75.8173,75.8173,75.4812,75.724,16068.0
2021-01-21 10:10:00,81.14,81.34,81.02,81.3,7648.0,75.752,75.9387,75.6399,75.9013,7648.0
2021-01-21 10:20:00,81.3,81.54,81.22,81.26,16456.0,75.9013,76.1254,75.8266,75.864,16456.0
2021-01-21 10:30:00,81.28,81.34,81.02,81.33,21923.0,75.8827,75.9387,75.6399,75.9293,21923.0
2021-01-21 10:40:00,81.26,81.3,81.08,81.08,17123.0,75.864,75.9013,75.6959,75.6959,17123.0
2021-01-21 10:50:00,81.11,81.27,81.03,81.13,23129.0,75.724,75.8733,75.6493,75.7426,23129.0
2021-01-21 11:00:00,81.16,81.38,81.13,81.13,19494.0,75.7706,75.976,75.7426,75.7426,19494.0
2021-01-21 11:10:00,81.14,81.22,81.11,81.15,17184.0,75.752,75.8266,75.724,75.7613,17184.0
2021-01-21 11:20:00,81.14,81.15,80.96,80.97,13293.0,75.752,75.7613,75.5839,75.5933,13293.0
2021-01-21 11:30:00,80.98,81.01,80.69,80.82,25283.0,75.6026,75.6306,75.3318,75.4532,25283.0
2021-01-21 11:40:00,80.83,80.94,80.78,80.85,10319.0,75.4625,75.5652,75.4159,75.4812,10319.0
2021-01-21 11:50:00,80.86,81.13,80.86,81.12,11493.0,75.4906,75.7426,75.4906,75.7333,11493.0
2021-01-21 12:00:00,81.17,81.18,81.09,81.11,9658.0,75.78,75.7893,75.7053,75.724,9658.0
2021-01-21 12:10:00,81.11,81.15,81.01,81.02,6770.0,75.724,75.7613,75.6306,75.6399,6770.0
2021-01-21 12:20:00,81.04,81.06,80.98,80.98,12479.0,75.6586,75.6773,75.6026,75.6026,12479.0
2021-01-21 12:30:00,80.96,80.99,80.86,80.9,12235.0,75.5839,75.6119,75.4906,75.5279,12235.0
2021-01-21 12:40:00,80.86,81.05,80.86,81.01,10906.0,75.4906,75.6679,75.4906,75.6306,10906.0
2021-01-21 12:50:00,81.03,81.09,80.96,81.06,7975.0,75.6493,75.7053,75.5839,75.6773,7975.0
2021-01-21 13:00:00,81.05,81.2,81.05,81.15,15371.0,75.6679,75.808,75.6679,75.7613,15371.0
2021-01-21 13:10:00,81.13,81.26,81.13,81.23,13170.0,75.7426,75.864,75.7426,75.836,13170.0
2021-01-21 13:20:00,81.22,81.29,81.2,81.23,6106.0,75.8266,75.892,75.808,75.836,6106.0
2021-01-21 13:30:00,81.23,81.26,81.16,81.23,9333.0,75.836,75.864,75.7706,75.836,9333.0
2021-01-21 13:40:00,81.22,81.3,81.21,81.23,8324.0,75.8266,75.9013,75.8173,75.836,8324.0
2021-01-21 13:50:00,81.23,81.26,81.16,81.19,18254.0,75.836,75.864,75.7706,75.7986,18254.0
2021-01-21 14:00:00,81.19,81.29,81.07,81.23,39194.0,75.7986,75.892,75.6866,75.836,39194.0
2021-01-21 14:10:00,81.23,81.26,81.15,81.21,53500.0,75.836,75.864,75.7613,75.8173,53500.0
2021-01-21 14:20:00,81.21,81.22,81.12,81.17,17341.0,75.8173,75.8266,75.7333,75.78,17341.0
2021-01-21 14:30:00,81.15,81.24,81.13,81.21,11349.0,75.7613,75.8453,75.7426,75.8173,11349.0
2021-01-21 14:40:00,81.2,81.21,81.06,81.11,10089.0,75.808,75.8173,75.6773,75.724,10089.0
2021-01-21 14:50:00,81.11,81.11,80.99,81.02,12964.0,75.724,75.724,75.6119,75.6399,12964.0
2021-01-21 15:00:00,81.0,81.01,80.94,80.98,12563.0,75.6213,75.6306,75.5652,75.6026,12563.0
2021-01-21 15:10:00,80.98,80.98,80.82,80.82,19584.0,75.6026,75.6026,75.4532,75.4532,19584.0
2021-01-21 15:20:00,80.83,80.99,80.81,80.97,26017.0,75.4625,75.6119,75.4439,75.5933,26017.0
2021-01-21 15:30:00,80.98,80.98,80.82,80.89,26502.0,75.6026,75.6026,75.4532,75.5186,26502.0
2021-01-21 15:40:00,80.88,80.94,80.79,80.8,31188.0,75.5092,75.5652,75.4252,75.4345,31188.0
2021-01-21 15:50:00,80.78,81.0,80.7,80.89,156249.0,75.4159,75.6213,75.3412,75.5186,156249.0
2021-01-22 09:30:00,80.07,80.32,79.65,79.66,47279.0,74.753,74.9864,74.3609,74.3702,47279.0
2021-01-22 09:40:00,79.65,79.73,79.51,79.58,22376.0,74.3609,74.4356,74.2302,74.2956,22376.0
2021-01-22 09:50:00,79.57,79.69,79.5,79.6,13142.0,74.2862,74.3982,74.2209,74.3142,13142.0
2021-01-22 10:00:00,79.58,79.96,79.57,79.9,14557.0,74.2956,74.6503,74.2862,74.5943,14557.0
2021-01-22 10:10:00,79.89,80.09,79.83,79.91,11746.0,74.585,74.7717,74.529,74.6036,11746.0
2021-01-22 10:20:00,79.89,79.97,79.73,79.82,15385.0,74.585,74.6597,74.4356,74.5196,15385.0
2021-01-22 10:30:00,79.87,79.92,79.79,79.92,6939.0,74.5663,74.613,74.4916,74.613,6939.0
2021-01-22 10:40:00,79.91,80.06,79.9,80.02,6813.0,74.6036,74.7437,74.5943,74.7063,6813.0
2021-01-22 10:50:00,80.03,80.28,80.03,80.23,12240.0,74.7157,74.9491,74.7157,74.9024,12240.0
2021-01-22 11:00:00,80.22,80.49,80.19,80.45,15179.0,74.8931,75.1451,74.865,75.1078,15179.0
2021-01-22 11:10:00,80.42,80.47,80.38,80.39,7723.0,75.0798,75.1265,75.0424,75.0518,7723.0
2021-01-22 11:20:00,80.39,80.39,80.24,80.27,21656.0,75.0518,75.0518,74.9117,74.9397,21656.0
2021-01-22 11:30:00,80.29,80.48,80.29,80.45,8812.0,74.9584,75.1358,74.9584,75.1078,8812.0
2021-01-22 11:40:00,80.45,80.58,80.41,80.56,5119.0,75.1078,75.2291,75.0704,75.2105,5119.0
2021-01-22 11:50:00,80.56,80.61,80.52,80.59,5975.0,75.2105,75.2572,75.1731,75.2385,5975.0
2021-01-22 12:00:00,80.6,80.66,80.47,80.49,12646.0,75.2478,75.3038,75.1265,75.1451,12646.0
2021-01-22 12:10:00,80.52,80.59,80.46,80.54,5973.0,75.1731,75.2385,75.1171,75.1918,5973.0
2021-01-22 12:20:00,80.52,80.61,80.5,80.6,7929.0,75.1731,75.2572,75.1545,75.2478,7929.0
2021-01-22 12:30:00,80.6,80.6,80.47,80.5,10996.0,75.2478,75.2478,75.1265,75.1545,10996.0
2021-01-22 12:40:00,80.5,80.57,80.42,80.46,17042.0,75.1545,75.2198,75.0798,75.1171,17042.0
2021-01-22 12:50:00,80.45,80.54,80.44,80.52,7466.0,75.1078,75.1918,75.0984,75.1731,7466.0
2021-01-22 13:00:00,80.48,80.56,80.4,80.4,4540.0,75.1358,75.2105,75.0611,75.0611,4540.0
2021-01-22 13:10:00,80.43,80.5,80.36,80.47,10016.0,75.0891,75.1545,75.0238,75.1265,10016.0
2021-01-22 13:20:00,80.48,80.6,80.44,80.55,12501.0,75.1358,75.2478,75.0984,75.2011,12501.0
2021-01-22 13:30:00,80.56,80.75,80.55,80.75,15558.0,75.2105,75.3879,75.2011,75.3879,15558.0
2021-01-22 13:40:00,80.76,80.82,80.69,80.72,24880.0,75.3972,75.4532,75.3318,75.3599,24880.0
2021-01-22 13:50:00,80.73,80.78,80.61,80.64,13558.0,75.3692,75.4159,75.2572,75.2852,13558.0
2021-01-22 14:00:00,80.61,80.66,80.59,80.6,4959.0,75.2572,75.3038,75.2385,75.2478,4959.0
2021-01-22 14:10:00,80.6,80.61,80.5,80.54,9793.0,75.2478,75.2572,75.1545,75.1918,9793.0
2021-01-22 14:20:00,80.56,80.59,80.49,80.52,9465.0,75.2105,75.2385,75.1451,75.1731,9465.0
2021-01-22 14:30:00,80.52,80.6,80.51,80.57,5888.0,75.1731,75.2478,75.1638,75.2198,5888.0
2021-01-22 14:40:00,80.6,80.69,80.6,80.61,9508.0,75.2478,75.3318,75.2478,75.2572,9508.0
2021-01-22 14:50:00,80.61,80.74,80.55,80.72,9031.0,75.2572,75.3785,75.2011,75.3599,9031.0
2021-01-22 15:00:00,80.72,80.78,80.7,80.74,7594.0,75.3599,75.4159,75.3412,75.3785,7594.0
2021-01-22 15:10:00,80.74,80.74,80.59,80.72,12170.0,75.3785,75.3785,75.2385,75.3599,12170.0
2021-01-22 15:20:00,80.71,80.81,80.68,80.81,13524.0,75.3505,75.4439,75.3225,75.4439,13524.0
2021-01-22 15:30:00,80.82,80.82,80.71,80.8,19637.0,75.4532,75.4532,75.3505,75.4345,19637.0
2021-01-22 15:40:00,80.79,80.94,80.79,80.87,24773.0,75.4252,75.5652,75.4252,75.4999,24773.0
2021-01-22 15:50:00,80.82,80.9,80.53,80.58,156943.0,75.4532,75.5279,75.1825,75.2291,156943.0
2021-01-25 09:30:00,79.96,80.43,79.59,79.92,53505.0,74.6503,75.0891,74.3049,74.613,53505.0
2021-01-25 09:40:00,79.88,80.07,79.57,79.62,23500.0,74.5756,74.753,74.2862,74.3329,23500.0
2021-01-25 09:50:00,79.57,79.92,79.16,79.33,35971.0,74.2862,74.613,73.9034,74.0622,35971.0
2021-01-25 10:00:00,79.32,79.44,79.13,79.2,56896.0,74.0528,74.1648,73.8754,73.9408,56896.0
2021-01-25 10:10:00,79.22,79.46,79.22,79.27,22197.0,73.9595,74.1835,73.9595,74.0061,22197.0
2021-01-25 10:20:00,79.31,79.32,79.14,79.28,21796.0,74.0435,74.0528,73.8848,74.0155,21796.0
2021-01-25 10:30:00,79.29,79.39,79.13,79.18,21963.0,74.0248,74.1182,73.8754,73.9221,21963.0
2021-01-25 10:40:00,79.21,79.35,79.02,79.05,26765.0,73.9501,74.0808,73.7727,73.8007,26765.0
2021-01-25 10:50:00,79.04,79.04,78.57,78.57,38995.0,73.7914,73.7914,73.3526,73.3526,38995.0
2021-01-25 11:00:00,78.62,78.83,78.25,78.52,21570.0,73.3993,73.5954,73.0539,73.3059,21570.0
2021-01-25 11:10:00,78.52,78.67,78.28,78.54,22516.0,73.3059,73.446,73.0819,73.3246,22516.0
2021-01-25 11:20:00,78.47,78.64,78.45,78.55,16362.0,73.2593,73.418,73.2406,73.3339,16362.0
2021-01-25 11:30:00,78.56,78.56,78.38,78.49,34785.0,73.3433,73.3433,73.1752,73.2779,34785.0
2021-01-25 11:40:00,78.52,78.93,78.51,78.9,13974.0,73.3059,73.6887,73.2966,73.6607,13974.0
2021-01-25 11:50:00,78.91,78.94,78.86,78.88,9876.0,73.67,73.6981,73.6234,73.642,9876.0
2021-01-25 12:00:00,78.9,79.05,78.9,78.97,10769.0,73.6607,73.8007,73.6607,73.7261,10769.0
2021-01-25 12:10:00,78.98,78.99,78.68,78.69,25369.0,73.7354,73.7447,73.4553,73.4647,25369.0
2021-01-25 12:20:00,78.74,78.92,78.6,78.69,17361.0,73.5113,73.6794,73.3806,73.4647,17361.0
2021-01-25 12:30:00,78.73,79.01,78.62,78.94,9288.0,73.502,73.7634,73.3993,73.6981,9288.0
2021-01-25 12:40:00,78.96,79.22,78.96,79.19,10714.0,73.7167,73.9595,73.7167,73.9314,10714.0
2021-01-25 12:50:00,79.19,79.35,79.17,79.33,8476.0,73.9314,74.0808,73.9128,74.0622,8476.0
2021-01-25 13:00:00,79.34,79.5,79.33,79.42,16478.0,74.0715,74.2209,74.0622,74.1462,16478.0
2021-01-25 13:10:00,79.49,79.62,79.49,79.58,9699.0,74.2115,74.3329,74.2115,74.2956,9699.0
2021-01-25 13:20:00,79.59,79.75,79.59,79.74,14189.0,74.3049,74.4543,74.3049,74.4449,14189.0
2021-01-25 13:30:00,79.7,79.78,79.67,79.78,10910.0,74.4076,74.4823,74.3796,74.4823,10910.0
2021-01-25 13:40:00,79.76,79.88,79.67,79.69,21331.0,74.4636,74.5756,74.3796,74.3982,21331.0
2021-01-25 13:50:00,79.69,79.69,79.48,79.59,11596.0,74.3982,74.3982,74.2022,74.3049,11596.0
2021-01-25 14:00:00,79.61,79.68,79.58,79.63,12075.0,74.3236,74.3889,74.2956,74.3422,12075.0
2021-01-25 14:10:00,79.6,79.65,79.53,79.61,16673.0,74.3142,74.3609,74.2489,74.3236,16673.0
2021-01-25 14:20:00,79.62,79.72,79.58,79.72,11860.0,74.3329,74.4263,74.2956,74.4263,11860.0
2021-01-25 14:30:00,79.75,79.78,79.7,79.77,13627.0,74.4543,74.4823,74.4076,74.4729,13627.0
2021-01-25 14:40:00,79.79,79.79,79.61,79.65,10107.0,74.4916,74.4916,74.3236,74.3609,10107.0
2021-01-25 14:50:00,79.65,79.7,79.6,79.65,11447.0,74.3609,74.4076,74.3142,74.3609,11447.0
2021-01-25 15:00:00,79.62,79.71,79.62,79.7,15113.0,74.3329,74.4169,74.3329,74.4076,15113.0
2021-01-25 15:10:00,79.69,79.69,79.54,79.68,17323.0,74.3982,74.3982,74.2582,74.3889,17323.0
2021-01-25 15:20:00,79.69,79.75,79.66,79.73,11803.0,74.3982,74.4543,74.3702,74.4356,11803.0
2021-01-25 15:30:00,79.73,79.77,79.64,79.75,27214.0,74.4356,74.4729,74.3516,74.4543,27214.0
2021-01-25 15:40:00,79.75,79.95,79.69,79.86,30279.0,74.4543,74.641,74.3982,74.557,30279.0
2021-01-25 15:50:00,79.87,80.1,79.87,80.0,115287.0,74.5663,74.781,74.5663,74.6877,115287.0
2021-01-26 09:30:00,80.39,80.58,79.88,80.1,38544.0,75.0518,75.2291,74.5756,74.781,38544.0
2021-01-26 09:40:00,80.05,80.26,79.98,80.14,7718.0,74.7343,74.9304,74.669,74.8184,7718.0
2021-01-26 09:50:00,80.19,80.19,79.9,79.97,16354.0,74.865,74.865,74.5943,74.6597,16354.0
2021-01-26 10:00:00,80.03,80.28,80.02,80.12,14182.0,74.7157,74.9491,74.7063,74.7997,14182.0
2021-01-26 10:10:00,80.09,80.26,80.02,80.05,19705.0,74.7717,74.9304,74.7063,74.7343,19705.0
2021-01-26 10:20:00,80.03,80.29,79.98,80.06,33347.0,74.7157,74.9584,74.669,74.7437,33347.0
2021-01-26 10:30:00,80.09,80.13,80.0,80.09,26495.0,74.7717,74.809,74.6877,74.7717,26495.0
2021-01-26 10:40:00,80.11,80.17,80.04,80.06,22993.0,74.7904,74.8464,74.725,74.7437,22993.0
2021-01-26 10:50:00,80.06,80.17,80.0,80.01,24482.0,74.7437,74.8464,74.6877,74.697,24482.0
2021-01-26 11:00:00,80.02,80.25,80.01,80.06,16580.0,74.7063,74.9211,74.697,74.7437,16580.0
2021-01-26 11:10:00,80.07,80.1,79.93,79.96,14194.0,74.753,74.781,74.6223,74.6503,14194.0
2021-01-26 11:20:00,79.98,80.09,79.94,80.06,10178.0,74.669,74.7717,74.6316,74.7437,10178.0
2021-01-26 11:30:00,80.07,80.1,79.99,80.05,8318.0,74.753,74.781,74.6783,74.7343,8318.0
2021-01-26 11:40:00,80.07,80.08,79.88,79.91,10853.0,74.753,74.7623,74.5756,74.6036,10853.0
2021-01-26 11:50:00,79.95,80.06,79.95,80.05,3966.0,74.641,74.7437,74.641,74.7343,3966.0
2021-01-26 12:00:00,80.04,80.13,80.0,80.01,7602.0,74.725,74.809,74.6877,74.697,7602.0
2021-01-26 12:10:00,80.0,80.11,79.98,80.11,7428.0,74.6877,74.7904,74.669,74.7904,7428.0
2021-01-26 12:20:00,80.1,80.16,80.04,80.04,10330.0,74.781,74.837,74.725,74.725,10330.0
2021-01-26 12:30:00,80.06,80.1,80.02,80.07,7961.0,74.7437,74.781,74.7063,74.753,7961.0
2021-01-26 12:40:00,80.05,80.08,79.92,79.95,10892.0,74.7343,74.7623,74.613,74.641,10892.0
2021-01-26 12:50:00,79.95,80.04,79.93,79.99,8341.0,74.641,74.725,74.6223,74.6783,8341.0
2021-01-26 13:00:00,80.0,80.06,79.95,80.05,11581.0,74.6877,74.7437,74.641,74.7343,11581.0
2021-01-26 13:10:00,80.04,80.2,80.02,80.15,14476.0,74.725,74.8744,74.7063,74.8277,14476.0
2021-01-26 13:20:00,80.17,80.18,80.1,80.16,10717.0,74.8464,74.8557,74.781,74.837,10717.0
2021-01-26 13:30:00,80.17,80.18,80.07,80.1,10825.0,74.8464,74.8557,74.753,74.781,10825.0
2021-01-26 13:40:00,80.1,80.14,80.08,80.12,16735.0,74.781,74.8184,74.7623,74.7997,16735.0
2021-01-26 13:50:00,80.12,80.18,80.11,80.16,8299.0,74.7997,74.8557,74.7904,74.837,8299.0
2021-01-26 14:00:00,80.15,80.21,80.01,80.03,24020.0,74.8277,74.8837,74.697,74.7157,24020.0
2021-01-26 14:10:00,80.02,80.04,79.82,79.83,30985.0,74.7063,74.725,74.5196,74.529,30985.0
2021-01-26 14:20:00,79.81,79.9,79.61,79.79,38730.0,74.5103,74.5943,74.3236,74.4916,38730.0
2021-01-26 14:30:00,79.79,79.88,79.76,79.83,12610.0,74.4916,74.5756,74.4636,74.529,12610.0
2021-01-26 14:40:00,79.87,79.93,79.83,79.89,13972.0,74.5663,74.6223,74.529,74.585,13972.0
2021-01-26 14:50:00,79.86,79.99,79.83,79.97,18519.0,74.557,74.6783,74.529,74.6597,18519.0
2021-01-26 15:00:00,79.99,79.99,79.81,79.82,54061.0,74.6783,74.6783,74.5103,74.5196,54061.0
2021-01-26 15:10:00,79.83,79.99,79.76,79.99,84941.0,74.529,74.6783,74.4636,74.6783,84941.0
2021-01-26 15:20:00,79.99,80.15,79.95,80.14,30046.0,74.6783,74.8277,74.641,74.8184,30046.0
2021-01-26 15:30:00,80.13,80.14,79.99,80.1,43049.0,74.809,74.8184,74.6783,74.781,43049.0
2021-01-26 15:40:00,80.09,80.11,79.71,79.73,55519.0,74.7717,74.7904,74.4169,74.4356,55519.0
2021-01-26 15:50:00,79.74,79.75,79.46,79.55,191058.0,74.4449,74.4543,74.1835,74.2675,191058.0
2021-01-27 09:30:00,78.35,78.73,77.18,77.63,86530.0,73.1472,73.502,72.0549,72.475,86530.0
2021-01-27 09:40:00,77.61,77.96,77.0,77.65,43542.0,72.4564,72.7831,71.8869,72.4937,43542.0
2021-01-27 09:50:00,77.58,77.97,77.38,77.81,46055.0,72.4284,72.7925,72.2416,72.6431,46055.0
2021-01-27 10:00:00,77.75,77.76,77.38,77.45,54236.0,72.5871,72.5964,72.2416,72.307,54236.0
2021-01-27 10:10:00,77.49,77.53,77.19,77.42,44265.0,72.3443,72.3817,72.0643,72.279,44265.0
2021-01-27 10:20:00,77.38,77.85,77.38,77.73,30204.0,72.2416,72.6804,72.2416,72.5684,30204.0
2021-01-27 10:30:00,77.68,77.86,77.37,77.56,35204.0,72.5217,72.6898,72.2323,72.4097,35204.0
2021-01-27 10:40:00,77.56,77.93,77.52,77.9,21613.0,72.4097,72.7551,72.3723,72.7271,21613.0
2021-01-27 10:50:00,77.89,77.99,77.68,77.89,29490.0,72.7178,72.8111,72.5217,72.7178,29490.0
2021-01-27 11:00:00,77.86,77.93,77.59,77.63,19979.0,72.6898,72.7551,72.4377,72.475,19979.0
2021-01-27 11:10:00,77.63,77.63,77.1,77.3,22390.0,72.475,72.475,71.9802,72.167,22390.0
2021-01-27 11:20:00,77.28,77.34,77.06,77.34,41920.0,72.1483,72.2043,71.9429,72.2043,41920.0
2021-01-27 11:30:00,77.31,77.47,77.16,77.4,24372.0,72.1763,72.3257,72.0363,72.2603,24372.0
2021-01-27 11:40:00,77.42,77.47,77.24,77.25,39273.0,72.279,72.3257,72.1109,72.1203,39273.0
2021-01-27 11:50:00,77.24,77.35,77.23,77.23,20679.0,72.1109,72.2136,72.1016,72.1016,20679.0
2021-01-27 12:00:00,77.23,77.3,77.04,77.12,29924.0,72.1016,72.167,71.9242,71.9989,29924.0
2021-01-27 12:10:00,77.11,77.65,77.05,77.63,28439.0,71.9896,72.4937,71.9336,72.475,28439.0
2021-01-27 12:20:00,77.65,77.7,77.49,77.55,14930.0,72.4937,72.5404,72.3443,72.4004,14930.0
2021-01-27 12:30:00,77.54,77.54,77.06,77.2,31630.0,72.391,72.391,71.9429,72.0736,31630.0
2021-01-27 12:40:00,77.17,77.57,77.17,77.48,32823.0,72.0456,72.419,72.0456,72.335,32823.0
2021-01-27 12:50:00,77.51,77.66,77.47,77.57,22262.0,72.363,72.503,72.3257,72.419,22262.0
2021-01-27 13:00:00,77.58,77.65,77.5,77.6,24074.0,72.4284,72.4937,72.3537,72.447,24074.0
2021-01-27 13:10:00,77.6,77.64,77.47,77.59,18421.0,72.447,72.4844,72.3257,72.4377,18421.0
2021-01-27 13:20:00,77.61,77.96,77.55,77.88,24858.0,72.4564,72.7831,72.4004,72.7084,24858.0
2021-01-27 13:30:00,77.88,77.96,77.79,77.79,20885.0,72.7084,72.7831,72.6244,72.6244,20885.0
2021-01-27 13:40:00,77.77,77.99,77.72,77.74,51282.0,72.6057,72.8111,72.5591,72.5777,51282.0
2021-01-27 13:50:00,77.75,77.83,77.58,77.64,38859.0,72.5871,72.6618,72.4284,72.4844,38859.0
2021-01-27 14:00:00,77.63,77.7,77.35,77.38,30871.0,72.475,72.5404,72.2136,72.2416,30871.0
2021-01-27 14:10:00,77.4,77.53,77.16,77.2,26358.0,72.2603,72.3817,72.0363,72.0736,26358.0
2021-01-27 14:20:00,77.22,77.29,77.05,77.09,32892.0,72.0923,72.1576,71.9336,71.9709,32892.0
2021-01-27 14:30:00,77.09,77.12,76.9,77.06,35224.0,71.9709,71.9989,71.7935,71.9429,35224.0
2021-01-27 14:40:00,77.02,77.21,76.81,76.81,54350.0,71.9055,72.0829,71.7095,71.7095,54350.0
2021-01-27 14:50:00,76.79,76.93,76.66,76.69,38419.0,71.6908,71.8215,71.5695,71.5975,38419.0
2021-01-27 15:00:00,76.72,76.78,76.53,76.56,89194.0,71.6255,71.6815,71.4481,71.4761,89194.0
2021-01-27 15:10:00,76.57,76.94,76.46,76.74,94230.0,71.4854,71.8309,71.3827,71.6441,94230.0
2021-01-27 15:20:00,76.72,76.72,76.19,76.26,79219.0,71.6255,71.6255,71.1307,71.196,79219.0
2021-01-27 15:30:00,76.25,76.27,75.9,76.06,123767.0,71.1867,71.2053,70.8599,71.0093,123767.0
2021-01-27 15:40:00,76.04,76.28,75.94,76.27,84099.0,70.9906,71.2147,70.8973,71.2053,84099.0
2021-01-27 15:50:00,76.25,76.44,76.02,76.06,372266.0,71.1867,71.3641,70.972,71.0093,372266.0
2021-01-28 09:30:00,76.96,77.41,76.66,76.94,39794.0,71.8495,72.2696,71.5695,71.8309,39794.0
2021-01-28 09:40:00,76.94,77.65,76.78,77.58,53105.0,71.8309,72.4937,71.6815,72.4284,53105.0
2021-01-28 09:50:00,77.5,78.04,77.42,77.82,32765.0,72.3537,72.8578,72.279,72.6524,32765.0
2021-01-28 10:00:00,77.8,78.11,77.64,78.06,48663.0,72.6338,72.9232,72.4844,72.8765,48663.0
2021-01-28 10:10:00,78.06,78.58,77.99,78.56,41709.0,72.8765,73.362,72.8111,73.3433,41709.0
2021-01-28 10:20:00,78.56,78.79,78.21,78.3,57110.0,73.3433,73.558,73.0165,73.1005,57110.0
2021-01-28 10:30:00,78.26,78.38,78.08,78.17,33673.0,73.0632,73.1752,72.8952,72.9792,33673.0
2021-01-28 10:40:00,78.18,78.45,77.91,78.3,46391.0,72.9885,73.2406,72.7364,73.1005,46391.0
2021-01-28 10:50:00,78.28,78.33,78.01,78.12,35246.0,73.0819,73.1286,72.8298,72.9325,35246.0
2021-01-28 11:00:00,78.12,78.59,78.12,78.5,25821.0,72.9325,73.3713,72.9325,73.2873,25821.0
2021-01-28 11:10:00,78.51,78.68,78.49,78.59,23254.0,73.2966,73.4553,73.2779,73.3713,23254.0
2021-01-28 11:20:00,78.61,78.76,78.54,78.61,28943.0,73.39,73.53,73.3246,73.39,28943.0
2021-01-28 11:30:00,78.66,78.74,78.39,78.39,28428.0,73.4366,73.5113,73.1846,73.1846,28428.0
2021-01-28 11:40:00,78.44,78.61,78.27,78.6,44303.0,73.2313,73.39,73.0725,73.3806,44303.0
2021-01-28 11:50:00,78.63,78.63,78.29,78.48,48624.0,73.4086,73.4086,73.0912,73.2686,48624.0
2021-01-28 12:00:00,78.49,78.62,78.3,78.42,55621.0,73.2779,73.3993,73.1005,73.2126,55621.0
2021-01-28 12:10:00,78.43,78.55,78.38,78.44,23343.0,73.2219,73.3339,73.1752,73.2313,23343.0
2021-01-28 12:20:00,78.44,78.46,78.32,78.39,18770.0,73.2313,73.2499,73.1192,73.1846,18770.0
2021-01-28 12:30:00,78.39,78.5,78.22,78.31,25981.0,73.1846,73.2873,73.0259,73.1099,25981.0
2021-01-28 12:40:00,78.37,78.44,78.2,78.29,22972.0,73.1659,73.2313,73.0072,73.0912,22972.0
2021-01-28 12:50:00,78.29,78.32,78.16,78.16,25688.0,73.0912,73.1192,72.9698,72.9698,25688.0
2021-01-28 13:00:00,78.16,78.19,78.07,78.16,29297.0,72.9698,72.9979,72.8858,72.9698,29297.0
2021-01-28 13:10:00,78.16,78.39,78.12,78.36,27434.0,72.9698,73.1846,72.9325,73.1566,27434.0
2021-01-28 13:20:00,78.36,78.62,78.32,78.55,26010.0,73.1566,73.3993,73.1192,73.3339,26010.0
2021-01-28 13:30:00,78.57,78.82,78.57,78.8,22445.0,73.3526,73.586,73.3526,73.5673,22445.0
2021-01-28 13:40:00,78.78,78.95,78.77,78.89,39951.0,73.5487,73.7074,73.5393,73.6514,39951.0
2021-01-28 13:50:00,78.85,79.05,78.85,79.0,25138.0,73.614,73.8007,73.614,73.7541,25138.0
2021-01-28 14:00:00,79.04,79.15,78.99,79.01,20657.0,73.7914,73.8941,73.7447,73.7634,20657.0
2021-01-28 14:10:00,79.01,79.06,78.88,78.9,31565.0,73.7634,73.8101,73.642,73.6607,31565.0
2021-01-28 14:20:00,78.91,79.14,78.9,79.14,20512.0,73.67,73.8848,73.6607,73.8848,20512.0
2021-01-28 14:30:00,79.12,79.12,78.91,79.05,74362.0,73.8661,73.8661,73.67,73.8007,74362.0
2021-01-28 14:40:00,79.06,79.08,78.83,79.05,103478.0,73.8101,73.8288,73.5954,73.8007,103478.0
2021-01-28 14:50:00,79.02,79.12,78.84,79.03,49119.0,73.7727,73.8661,73.6047,73.7821,49119.0
2021-01-28 15:00:00,79.02,79.23,78.91,79.17,53138.0,73.7727,73.9688,73.67,73.9128,53138.0
2021-01-28 15:10:00,79.16,79.37,79.15,79.23,47364.0,73.9034,74.0995,73.8941,73.9688,47364.0
2021-01-28 15:20:00,79.23,79.29,79.1,79.2,36923.0,73.9688,74.0248,73.8474,73.9408,36923.0
2021-01-28 15:30:00,79.17,79.25,78.96,79.15,55380.0,73.9128,73.9875,73.7167,73.8941,55380.0
2021-01-28 15:40:00,79.13,79.19,78.9,79.06,74411.0,73.8754,73.9314,73.6607,73.8101,74411.0
2021-01-28 15:50:00,79.07,79.14,78.83,78.91,351820.0,73.8194,73.8848,73.5954,73.67,351820.0
2021-01-29 09:30:00,79.04,79.61,78.24,78.33,135378.0,73.7914,74.3236,73.0445,73.1286,135378.0
2021-01-29 09:40:00,78.25,78.74,77.95,78.69,45967.0,73.0539,73.5113,72.7738,73.4647,45967.0
2021-01-29 09:50:00,78.63,78.72,78.2,78.53,37714.0,73.4086,73.4927,73.0072,73.3153,37714.0
2021-01-29 10:00:00,78.42,78.57,78.14,78.53,47822.0,73.2126,73.3526,72.9512,73.3153,47822.0
2021-01-29 10:10:00,78.57,78.82,78.4,78.66,32925.0,73.3526,73.586,73.1939,73.4366,32925.0
2021-01-29 10:20:00,78.65,78.81,78.59,78.66,18524.0,73.4273,73.5767,73.3713,73.4366,18524.0
2021-01-29 10:30:00,78.68,78.76,78.51,78.57,32429.0,73.4553,73.53,73.2966,73.3526,32429.0
2021-01-29 10:40:00,78.59,78.76,78.48,78.75,67127.0,73.3713,73.53,73.2686,73.5207,67127.0
2021-01-29 10:50:00,78.72,79.12,78.67,79.03,93760.0,73.4927,73.8661,73.446,73.7821,93760.0
2021-01-29 11:00:00,79.04,79.07,78.67,78.89,42613.0,73.7914,73.8194,73.446,73.6514,42613.0
2021-01-29 11:10:00,78.91,78.91,78.46,78.6,94176.0,73.67,73.67,73.2499,73.3806,94176.0
2021-01-29 11:20:00,78.57,78.7,78.44,78.55,34610.0,73.3526,73.474,73.2313,73.3339,34610.0
2021-01-29 11:30:00,78.52,78.65,78.49,78.63,27716.0,73.3059,73.4273,73.2779,73.4086,27716.0
2021-01-29 11:40:00,78.58,78.71,78.56,78.6,11843.0,73.362,73.4833,73.3433,73.3806,11843.0
2021-01-29 11:50:00,78.62,78.7,78.53,78.7,35591.0,73.3993,73.474,73.3153,73.474,35591.0
2021-01-29 12:00:00,78.68,78.7,78.56,78.64,15790.0,73.4553,73.474,73.3433,73.418,15790.0
2021-01-29 12:10:00,78.65,78.72,78.25,78.25,13924.0,73.4273,73.4927,73.0539,73.0539,13924.0
2021-01-29 12:20:00,78.27,78.27,78.03,78.05,44701.0,73.0725,73.0725,72.8485,72.8672,44701.0
2021-01-29 12:30:00,78.04,78.13,77.87,77.95,19415.0,72.8578,72.9418,72.6991,72.7738,19415.0
2021-01-29 12:40:00,77.95,78.15,77.9,77.92,24954.0,72.7738,72.9605,72.7271,72.7458,24954.0
2021-01-29 12:50:00,77.91,78.13,77.8,77.85,11556.0,72.7364,72.9418,72.6338,72.6804,11556.0
2021-01-29 13:00:00,77.84,77.92,77.71,77.88,33738.0,72.6711,72.7458,72.5497,72.7084,33738.0
2021-01-29 13:10:00,77.89,77.95,77.6,77.61,31331.0,72.7178,72.7738,72.447,72.4564,31331.0
2021-01-29 13:20:00,77.61,78.15,77.6,78.13,24130.0,72.4564,72.9605,72.447,72.9418,24130.0
2021-01-29 13:30:00,78.11,78.17,78.01,78.04,12735.0,72.9232,72.9792,72.8298,72.8578,12735.0
2021-01-29 13:40:00,78.02,78.16,77.93,77.99,23811.0,72.8391,72.9698,72.7551,72.8111,23811.0
2021-01-29 13:50:00,77.99,78.05,77.93,77.96,23284.0,72.8111,72.8672,72.7551,72.7831,23284.0
2021-01-29 14:00:00,77.93,78.28,77.93,78.27,33631.0,72.7551,73.0819,72.7551,73.0725,33631.0
2021-01-29 14:10:00,78.25,78.36,78.18,78.33,21384.0,73.0539,73.1566,72.9885,73.1286,21384.0
2021-01-29 14:20:00,78.33,78.41,78.24,78.3,42415.0,73.1286,73.2032,73.0445,73.1005,42415.0
2021-01-29 14:30:00,78.28,78.3,77.82,77.84,82984.0,73.0819,73.1005,72.6524,72.6711,82984.0
2021-01-29 14:40:00,77.84,78.07,77.77,77.93,31672.0,72.6711,72.8858,72.6057,72.7551,31672.0
2021-01-29 14:50:00,77.94,78.02,77.82,77.95,21569.0,72.7645,72.8391,72.6524,72.7738,21569.0
2021-01-29 15:00:00,77.96,78.29,77.96,78.11,24444.0,72.7831,73.0912,72.7831,72.9232,24444.0
2021-01-29 15:10:00,78.12,78.29,78.12,78.26,31159.0,72.9325,73.0912,72.9325,73.0632,31159.0
2021-01-29 15:20:00,78.27,78.39,78.23,78.34,66948.0,73.0725,73.1846,73.0352,73.1379,66948.0
2021-01-29 15:30:00,78.34,78.5,78.18,78.19,63562.0,73.1379,73.2873,72.9885,72.9979,63562.0
2021-01-29 15:40:00,78.21,78.31,78.1,78.15,126305.0,73.0165,73.1099,72.9138,72.9605,126305.0
2021-01-29 15:50:00,78.13,78.38,77.91,77.92,258845.0,72.9418,73.1752,72.7364,72.7458,258845.0
2021-02-01 09:30:00,78.56,79.21,78.03,78.7,72987.0,73.3433,73.9501,72.8485,73.474,72987.0
2021-02-01 09:40:00,78.71,78.86,78.62,78.78,24997.0,73.4833,73.6234,73.3993,73.5487,24997.0
2021-02-01 09:50:00,78.76,78.88,78.52,78.57,42014.0,73.53,73.642,73.3059,73.3526,42014.0
2021-02-01 10:00:00,78.52,78.56,78.31,78.42,32195.0,73.3059,73.3433,73.1099,73.2126,32195.0
2021-02-01 10:10:00,78.43,78.65,78.33,78.51,21340.0,73.2219,73.4273,73.1286,73.2966,21340.0
2021-02-01 10:20:00,78.52,78.56,78.2,78.2,25855.0,73.3059,73.3433,73.0072,73.0072,25855.0
2021-02-01 10:30:00,78.2,78.52,78.2,78.44,21449.0,73.0072,73.3059,73.0072,73.2313,21449.0
2021-02-01 10:40:00,78.44,78.68,78.38,78.68,18287.0,73.2313,73.4553,73.1752,73.4553,18287.0
2021-02-01 10:50:00,78.66,78.66,78.21,78.31,20602.0,73.4366,73.4366,73.0165,73.1099,20602.0
2021-02-01 11:00:00,78.32,78.6,78.27,78.54,14905.0,73.1192,73.3806,73.0725,73.3246,14905.0
2021-02-01 11:10:00,78.53,78.61,78.47,78.61,16849.0,73.3153,73.39,73.2593,73.39,16849.0
2021-02-01 11:20:00,78.61,78.9,78.61,78.9,19249.0,73.39,73.6607,73.39,73.6607,19249.0
2021-02-01 11:30:00,78.91,79.03,78.87,78.9,22010.0,73.67,73.7821,73.6327,73.6607,22010.0
2021-02-01 11:40:00,78.97,79.13,78.96,79.0,16877.0,73.7261,73.8754,73.7167,73.7541,16877.0
2021-02-01 11:50:00,78.99,79.03,78.87,78.94,26251.0,73.7447,73.7821,73.6327,73.6981,26251.0
2021-02-01 12:00:00,78.95,79.05,78.84,78.85,41081.0,73.7074,73.8007,73.6047,73.614,41081.0
2021-02-01 12:10:00,78.84,79.02,78.76,78.96,35679.0,73.6047,73.7727,73.53,73.7167,35679.0
2021-02-01 12:20:00,78.95,78.96,78.74,78.76,19325.0,73.7074,73.7167,73.5113,73.53,19325.0
2021-02-01 12:30:00,78.77,78.92,78.76,78.91,16740.0,73.5393,73.6794,73.53,73.67,16740.0
2021-02-01 12:40:00,78.94,79.07,78.91,79.05,51627.0,73.6981,73.8194,73.67,73.8007,51627.0
2021-02-01 12:50:00,79.06,79.13,78.97,79.08,50962.0,73.8101,73.8754,73.7261,73.8288,50962.0
2021-02-01 13:00:00,79.08,79.44,79.08,79.34,24485.0,73.8288,74.1648,73.8288,74.0715,24485.0
2021-02-01 13:10:00,79.36,79.59,79.33,79.44,44069.0,74.0902,74.3049,74.0622,74.1648,44069.0
2021-02-01 13:20:00,79.42,79.47,79.29,79.34,48662.0,74.1462,74.1929,74.0248,74.0715,48662.0
2021-02-01 13:30:00,79.35,79.48,79.34,79.41,29154.0,74.0808,74.2022,74.0715,74.1368,29154.0
2021-02-01 13:40:00,79.4,79.4,79.19,79.19,25020.0,74.1275,74.1275,73.9314,73.9314,25020.0
2021-02-01 13:50:00,79.19,79.24,79.14,79.21,24321.0,73.9314,73.9781,73.8848,73.9501,24321.0
2021-02-01 14:00:00,79.22,79.27,79.08,79.15,41999.0,73.9595,74.0061,73.8288,73.8941,41999.0
2021-02-01 14:10:00,79.15,79.32,78.99,79.32,26145.0,73.8941,74.0528,73.7447,74.0528,26145.0
2021-02-01 14:20:00,79.32,79.33,79.14,79.3,27095.0,74.0528,74.0622,73.8848,74.0341,27095.0
2021-02-01 14:30:00,79.3,79.43,79.3,79.42,32686.0,74.0341,74.1555,74.0341,74.1462,32686.0
2021-02-01 14:40:00,79.42,79.5,79.39,79.49,46409.0,74.1462,74.2209,74.1182,74.2115,46409.0
2021-02-01 14:50:00,79.48,79.56,79.44,79.55,33702.0,74.2022,74.2769,74.1648,74.2675,33702.0
2021-02-01 15:00:00,79.56,79.59,79.35,79.39,39204.0,74.2769,74.3049,74.0808,74.1182,39204.0
2021-02-01 15:10:00,79.39,79.45,79.28,79.39,69240.0,74.1182,74.1742,74.0155,74.1182,69240.0
2021-02-01 15:20:00,79.39,79.46,79.33,79.42,38461.0,74.1182,74.1835,74.0622,74.1462,38461.0
2021-02-01 15:30:00,79.42,79.42,79.24,79.24,47941.0,74.1462,74.1462,73.9781,73.9781,47941.0
2021-02-01 15:40:00,79.24,79.36,79.19,79.23,68537.0,73.9781,74.0902,73.9314,73.9688,68537.0
2021-02-01 15:50:00,79.21,79.29,78.8,78.82,413818.0,73.9501,74.0248,73.5673,73.586,413818.0
2021-02-02 09:30:00,79.05,79.85,78.86,79.6,66640.0,73.8007,74.5476,73.6234,74.3142,66640.0
2021-02-02 09:40:00,79.72,79.76,79.36,79.67,31680.0,74.4263,74.4636,74.0902,74.3796,31680.0
2021-02-02 09:50:00,79.65,79.83,79.58,79.63,62158.0,74.3609,74.529,74.2956,74.3422,62158.0
2021-02-02 10:00:00,79.66,79.79,79.59,79.75,42708.0,74.3702,74.4916,74.3049,74.4543,42708.0
2021-02-02 10:10:00,79.75,79.84,79.64,79.81,59640.0,74.4543,74.5383,74.3516,74.5103,59640.0
2021-02-02 10:20:00,79.82,80.29,79.78,80.16,32695.0,74.5196,74.9584,74.4823,74.837,32695.0
2021-02-02 10:30:00,80.11,80.45,80.11,80.33,26010.0,74.7904,75.1078,74.7904,74.9957,26010.0
2021-02-02 10:40:00,80.33,80.33,80.1,80.2,32805.0,74.9957,74.9957,74.781,74.8744,32805.0
2021-02-02 10:50:00,80.2,80.33,80.17,80.28,28801.0,74.8744,74.9957,74.8464,74.9491,28801.0
2021-02-02 11:00:00,80.26,80.45,80.24,80.41,31915.0,74.9304,75.1078,74.9117,75.0704,31915.0
2021-02-02 11:10:00,80.41,80.48,80.31,80.45,18197.0,75.0704,75.1358,74.9771,75.1078,18197.0
2021-02-02 11:20:00,80.45,80.55,80.27,80.4,36000.0,75.1078,75.2011,74.9397,75.0611,36000.0
2021-02-02 11:30:00,80.41,80.5,80.35,80.42,28697.0,75.0704,75.1545,75.0144,75.0798,28697.0
2021-02-02 11:40:00,80.39,80.5,80.36,80.48,39609.0,75.0518,75.1545,75.0238,75.1358,39609.0
2021-02-02 11:50:00,80.47,80.69,80.47,80.68,48654.0,75.1265,75.3318,75.1265,75.3225,48654.0
2021-02-02 12:00:00,80.69,80.84,80.55,80.66,23023.0,75.3318,75.4719,75.2011,75.3038,23023.0
2021-02-02 12:10:00,80.67,80.74,80.58,80.69,12388.0,75.3132,75.3785,75.2291,75.3318,12388.0
2021-02-02 12:20:00,80.67,80.68,80.48,80.52,21638.0,75.3132,75.3225,75.1358,75.1731,21638.0
2021-02-02 12:30:00,80.53,80.61,80.52,80.53,11881.0,75.1825,75.2572,75.1731,75.1825,11881.0
2021-02-02 12:40:00,80.53,80.53,80.28,80.3,18721.0,75.1825,75.1825,74.9491,74.9677,18721.0
2021-02-02 12:50:00,80.3,80.36,80.18,80.33,29439.0,74.9677,75.0238,74.8557,74.9957,29439.0
2021-02-02 13:00:00,80.34,80.49,80.3,80.47,11081.0,75.0051,75.1451,74.9677,75.1265,11081.0
2021-02-02 13:10:00,80.47,80.49,80.36,80.41,12051.0,75.1265,75.1451,75.0238,75.0704,12051.0
2021-02-02 13:20:00,80.42,80.44,80.27,80.36,19766.0,75.0798,75.0984,74.9397,75.0238,19766.0
2021-02-02 13:30:00,80.36,80.46,80.33,80.46,25006.0,75.0238,75.1171,74.9957,75.1171,25006.0
2021-02-02 13:40:00,80.47,80.59,80.41,80.59,15730.0,75.1265,75.2385,75.0704,75.2385,15730.0
2021-02-02 13:50:00,80.59,80.59,80.47,80.58,15516.0,75.2385,75.2385,75.1265,75.2291,15516.0
2021-02-02 14:00:00,80.59,80.62,80.51,80.55,12438.0,75.2385,75.2665,75.1638,75.2011,12438.0
2021-02-02 14:10:00,80.55,80.62,80.45,80.51,22057.0,75.2011,75.2665,75.1078,75.1638,22057.0
2021-02-02 14:20:00,80.53,80.63,80.51,80.63,18843.0,75.1825,75.2758,75.1638,75.2758,18843.0
2021-02-02 14:30:00,80.63,80.72,80.6,80.69,23026.0,75.2758,75.3599,75.2478,75.3318,23026.0
2021-02-02 14:40:00,80.68,80.74,80.63,80.69,19591.0,75.3225,75.3785,75.2758,75.3318,19591.0
2021-02-02 14:50:00,80.7,80.72,80.64,80.69,19281.0,75.3412,75.3599,75.2852,75.3318,19281.0
2021-02-02 15:00:00,80.7,80.71,80.58,80.62,21758.0,75.3412,75.3505,75.2291,75.2665,21758.0
2021-02-02 15:10:00,80.62,80.7,80.55,80.69,28306.0,75.2665,75.3412,75.2011,75.3318,28306.0
2021-02-02 15:20:00,80.68,80.71,80.51,80.53,41473.0,75.3225,75.3505,75.1638,75.1825,41473.0
2021-02-02 15:30:00,80.52,80.6,80.39,80.41,47851.0,75.1731,75.2478,75.0518,75.0704,47851.0
2021-02-02 15:40:00,80.41,80.43,80.32,80.33,69440.0,75.0704,75.0891,74.9864,74.9957,69440.0
2021-02-02 15:50:00,80.31,80.36,79.94,80.05,328663.0,74.9771,75.0238,74.6316,74.7343,328663.0
2021-02-03 09:30:00,79.75,79.89,79.13,79.32,53095.0,74.4543,74.585,73.8754,74.0528,53095.0
2021-02-03 09:40:00,79.31,79.55,78.88,79.28,38175.0,74.0435,74.2675,73.642,74.0155,38175.0
2021-02-03 09:50:00,79.36,79.36,79.02,79.24,33332.0,74.0902,74.0902,73.7727,73.9781,33332.0
2021-02-03 10:00:00,79.24,79.25,78.81,78.95,23294.0,73.9781,73.9875,73.5767,73.7074,23294.0
2021-02-03 10:10:00,78.97,79.08,78.76,78.93,32245.0,73.7261,73.8288,73.53,73.6887,32245.0
2021-02-03 10:20:00,78.96,79.22,78.91,78.91,49838.0,73.7167,73.9595,73.67,73.67,49838.0
2021-02-03 10:30:00,78.95,79.16,78.83,78.99,33007.0,73.7074,73.9034,73.5954,73.7447,33007.0
2021-02-03 10:40:00,79.0,79.1,78.96,79.01,25761.0,73.7541,73.8474,73.7167,73.7634,25761.0
2021-02-03 10:50:00,79.0,79.04,78.75,78.98,54147.0,73.7541,73.7914,73.5207,73.7354,54147.0
2021-02-03 11:00:00,78.97,79.22,78.97,79.17,25441.0,73.7261,73.9595,73.7261,73.9128,25441.0
2021-02-03 11:10:00,79.16,79.24,79.1,79.16,23062.0,73.9034,73.9781,73.8474,73.9034,23062.0
2021-02-03 11:20:00,79.18,79.45,79.16,79.38,33593.0,73.9221,74.1742,73.9034,74.1088,33593.0
2021-02-03 11:30:00,79.39,79.43,79.31,79.39,19986.0,74.1182,74.1555,74.0435,74.1182,19986.0
2021-02-03 11:40:00,79.37,79.44,79.25,79.39,15466.0,74.0995,74.1648,73.9875,74.1182,15466.0
2021-02-03 11:50:00,79.37,79.47,79.35,79.47,24054.0,74.0995,74.1929,74.0808,74.1929,24054.0
2021-02-03 12:00:00,79.45,79.54,79.43,79.5,32196.0,74.1742,74.2582,74.1555,74.2209,32196.0
2021-02-03 12:10:00,79.5,79.53,79.45,79.5,29457.0,74.2209,74.2489,74.1742,74.2209,29457.0
2021-02-03 12:20:00,79.5,79.54,79.44,79.5,28340.0,74.2209,74.2582,74.1648,74.2209,28340.0
2021-02-03 12:30:00,79.5,79.58,79.41,79.58,20798.0,74.2209,74.2956,74.1368,74.2956,20798.0
2021-02-03 12:40:00,79.59,79.84,79.59,79.8,23737.0,74.3049,74.5383,74.3049,74.5009,23737.0
2021-02-03 12:50:00,79.79,79.86,79.76,79.82,13570.0,74.4916,74.557,74.4636,74.5196,13570.0
2021-02-03 13:00:00,79.81,79.86,79.79,79.82,15771.0,74.5103,74.557,74.4916,74.5196,15771.0
2021-02-03 13:10:00,79.83,79.86,79.74,79.77,13811.0,74.529,74.557,74.4449,74.4729,13811.0
2021-02-03 13:20:00,79.77,79.98,79.77,79.91,21615.0,74.4729,74.669,74.4729,74.6036,21615.0
2021-02-03 13:30:00,79.9,79.97,79.88,79.95,22494.0,74.5943,74.6597,74.5756,74.641,22494.0
2021-02-03 13:40:00,79.94,80.02,79.86,79.94,100547.0,74.6316,74.7063,74.557,74.6316,100547.0
2021-02-03 13:50:00,79.94,79.95,79.71,79.92,75471.0,74.6316,74.641,74.4169,74.613,75471.0
2021-02-03 14:00:00,79.91,80.0,79.88,79.97,157755.0,74.6036,74.6877,74.5756,74.6597,157755.0
2021-02-03 14:10:00,79.97,79.99,79.83,79.96,115036.0,74.6597,74.6783,74.529,74.6503,115036.0
2021-02-03 14:20:00,79.97,80.01,79.91,79.99,71425.0,74.6597,74.697,74.6036,74.6783,71425.0
2021-02-03 14:30:00,79.98,80.13,79.92,80.08,40095.0,74.669,74.809,74.613,74.7623,40095.0
2021-02-03 14:40:00,80.07,80.07,79.99,80.0,24532.0,74.753,74.753,74.6783,74.6877,24532.0
2021-02-03 14:50:00,80.01,80.06,79.92,79.93,69784.0,74.697,74.7437,74.613,74.6223,69784.0
2021-02-03 15:00:00,79.94,80.0,79.88,79.96,95583.0,74.6316,74.6877,74.5756,74.6503,95583.0
2021-02-03 15:10:00,79.96,80.03,79.95,79.97,68031.0,74.6503,74.7157,74.641,74.6597,68031.0
2021-02-03 15:20:00,79.97,80.1,79.92,80.01,99583.0,74.6597,74.781,74.613,74.697,99583.0
2021-02-03 15:30:00,80.01,80.05,79.66,79.67,106631.0,74.697,74.7343,74.3702,74.3796,106631.0
2021-02-03 15:40:00,79.65,79.89,79.63,79.89,78299.0,74.3609,74.585,74.3422,74.585,78299.0
2021-02-03 15:50:00,79.9,79.9,79.34,79.34,323329.0,74.5943,74.5943,74.0715,74.0715,323329.0
2021-02-04 09:30:00,74.34,75.15,72.76,75.11,703858.0,69.4035,70.1597,67.9284,70.1224,703858.0
2021-02-04 09:40:00,75.03,75.34,73.9,74.0,599558.0,70.0477,70.3371,68.9927,69.0861,599558.0
2021-02-04 09:50:00,73.94,74.71,73.6,74.67,243599.0,69.0301,69.7489,68.7126,69.7116,243599.0
2021-02-04 10:00:00,74.67,74.67,74.01,74.12,183574.0,69.7116,69.7116,69.0954,69.1981,183574.0
2021-02-04 10:10:00,74.1,74.73,74.09,74.3,133764.0,69.1794,69.7676,69.1701,69.3662,133764.0
2021-02-04 10:20:00,74.31,74.94,74.22,74.53,114590.0,69.3755,69.9637,69.2915,69.5809,114590.0
2021-02-04 10:30:00,74.5,75.1,74.45,75.01,248780.0,69.5529,70.113,69.5062,70.029,248780.0
2021-02-04 10:40:00,75.01,75.09,74.78,74.81,186357.0,70.029,70.1037,69.8143,69.8423,186357.0
2021-02-04 10:50:00,74.81,75.07,74.49,74.97,106902.0,69.8423,70.085,69.5435,69.9917,106902.0
2021-02-04 11:00:00,74.95,75.04,74.81,74.86,93016.0,69.973,70.057,69.8423,69.889,93016.0
2021-02-04 11:10:00,74.85,74.95,74.75,74.82,74150.0,69.8796,69.973,69.7863,69.8516,74150.0
2021-02-04 11:20:00,74.82,74.96,74.75,74.96,50490.0,69.8516,69.9823,69.7863,69.9823,50490.0
2021-02-04 11:30:00,74.95,75.05,74.43,74.43,118769.0,69.973,70.0664,69.4875,69.4875,118769.0
2021-02-04 11:40:00,74.42,74.45,74.04,74.37,136313.0,69.4782,69.5062,69.1234,69.4315,136313.0
2021-02-04 11:50:00,74.36,74.62,74.26,74.48,222736.0,69.4222,69.6649,69.3288,69.5342,222736.0
2021-02-04 12:00:00,74.5,74.56,74.17,74.34,52580.0,69.5529,69.6089,69.2448,69.4035,52580.0
2021-02-04 12:10:00,74.32,74.65,74.32,74.53,139995.0,69.3848,69.6929,69.3848,69.5809,139995.0
2021-02-04 12:20:00,74.51,74.73,74.46,74.7,114513.0,69.5622,69.7676,69.5155,69.7396,114513.0
2021-02-04 12:30:00,74.71,74.9,74.7,74.89,115965.0,69.7489,69.9263,69.7396,69.917,115965.0
2021-02-04 12:40:00,74.89,74.91,74.63,74.66,120811.0,69.917,69.9357,69.6743,69.7023,120811.0
2021-02-04 12:50:00,74.66,74.71,74.49,74.59,70874.0,69.7023,69.7489,69.5435,69.6369,70874.0
2021-02-04 13:00:00,74.61,74.7,74.47,74.49,47217.0,69.6556,69.7396,69.5249,69.5435,47217.0
2021-02-04 13:10:00,74.49,74.63,74.44,74.61,43381.0,69.5435,69.6743,69.4969,69.6556,43381.0
2021-02-04 13:20:00,74.63,74.85,74.49,74.85,62095.0,69.6743,69.8796,69.5435,69.8796,62095.0
2021-02-04 13:30:00,74.82,75.04,74.79,74.85,85547.0,69.8516,70.057,69.8236,69.8796,85547.0
2021-02-04 13:40:00,74.84,75.03,74.52,74.62,124061.0,69.8703,70.0477,69.5716,69.6649,124061.0
2021-02-04 13:50:00,74.65,74.8,74.6,74.77,52074.0,69.6929,69.833,69.6462,69.805,52074.0
2021-02-04 14:00:00,74.8,74.83,74.62,74.83,52402.0,69.833,69.861,69.6649,69.861,52402.0
2021-02-04 14:10:00,74.81,74.93,74.72,74.86,159442.0,69.8423,69.9543,69.7583,69.889,159442.0
2021-02-04 14:20:00,74.84,75.13,74.84,75.04,735642.0,69.8703,70.1411,69.8703,70.057,735642.0
2021-02-04 14:30:00,75.03,75.63,75.03,75.61,137023.0,70.0477,70.6078,70.0477,70.5892,137023.0
2021-02-04 14:40:00,75.61,75.63,75.2,75.29,170786.0,70.5892,70.6078,70.2064,70.2904,170786.0
2021-02-04 14:50:00,75.28,75.4,74.96,75.03,358287.0,70.2811,70.3931,69.9823,70.0477,358287.0
2021-02-04 15:00:00,75.03,75.14,74.91,74.95,213468.0,70.0477,70.1504,69.9357,69.973,213468.0
2021-02-04 15:10:00,74.95,74.95,74.48,74.62,88593.0,69.973,69.973,69.5342,69.6649,88593.0
2021-02-04 15:20:00,74.59,74.6,74.34,74.45,183838.0,69.6369,69.6462,69.4035,69.5062,183838.0
2021-02-04 15:30:00,74.45,74.68,74.34,74.6,109048.0,69.5062,69.7209,69.4035,69.6462,109048.0
2021-02-04 15:40:00,74.59,74.63,74.4,74.42,132977.0,69.6369,69.6743,69.4595,69.4782,132977.0
2021-02-04 15:50:00,74.41,74.69,74.27,74.64,408389.0,69.4689,69.7303,69.3382,69.6836,408389.0
2021-02-05 09:30:00,74.55,74.98,74.25,74.58,122083.0,69.5996,70.001,69.3195,69.6276,122083.0
2021-02-05 09:40:00,74.55,74.82,74.3,74.61,75077.0,69.5996,69.8516,69.3662,69.6556,75077.0
2021-02-05 09:50:00,74.6,74.64,74.23,74.31,66351.0,69.6462,69.6836,69.3008,69.3755,66351.0
2021-02-05 10:00:00,74.31,74.44,74.09,74.26,53449.0,69.3755,69.4969,69.1701,69.3288,53449.0
2021-02-05 10:10:00,74.26,74.64,74.19,74.51,73618.0,69.3288,69.6836,69.2635,69.5622,73618.0
2021-02-05 10:20:00,74.51,74.82,74.47,74.82,42725.0,69.5622,69.8516,69.5249,69.8516,42725.0
2021-02-05 10:30:00,74.83,75.2,74.83,75.16,100237.0,69.861,70.2064,69.861,70.1691,100237.0
2021-02-05 10:40:00,75.16,75.37,75.08,75.37,62711.0,70.1691,70.3651,70.0944,70.3651,62711.0
2021-02-05 10:50:00,75.38,75.39,75.1,75.23,52029.0,70.3744,70.3838,70.113,70.2344,52029.0
2021-02-05 11:00:00,75.22,75.36,74.87,75.03,67237.0,70.2251,70.3558,69.8983,70.0477,67237.0
2021-02-05 11:10:00,75.02,75.1,74.93,74.99,46263.0,70.0384,70.113,69.9543,70.0103,46263.0
2021-02-05 11:20:00,74.98,75.0,74.8,74.82,88466.0,70.001,70.0197,69.833,69.8516,88466.0
2021-02-05 11:30:00,74.81,74.97,74.73,74.95,24134.0,69.8423,69.9917,69.7676,69.973,24134.0
2021-02-05 11:40:00,74.95,74.99,74.77,74.86,24077.0,69.973,70.0103,69.805,69.889,24077.0
2021-02-05 11:50:00,74.88,74.97,74.79,74.79,28346.0,69.9077,69.9917,69.8236,69.8236,28346.0
2021-02-05 12:00:00,74.81,75.14,74.78,74.98,37048.0,69.8423,70.1504,69.8143,70.001,37048.0
2021-02-05 12:10:00,74.97,75.05,74.87,75.04,97210.0,69.9917,70.0664,69.8983,70.057,97210.0
2021-02-05 12:20:00,75.04,75.16,75.01,75.04,35298.0,70.057,70.1691,70.029,70.057,35298.0
2021-02-05 12:30:00,75.04,75.49,74.99,75.42,42128.0,70.057,70.4771,70.0103,70.4118,42128.0
2021-02-05 12:40:00,75.42,75.54,75.37,75.54,29736.0,70.4118,70.5238,70.3651,70.5238,29736.0
2021-02-05 12:50:00,75.55,75.55,75.34,75.39,114967.0,70.5332,70.5332,70.3371,70.3838,114967.0
2021-02-05 13:00:00,75.38,75.49,75.31,75.38,85458.0,70.3744,70.4771,70.3091,70.3744,85458.0
2021-02-05 13:10:00,75.38,75.38,75.2,75.22,70413.0,70.3744,70.3744,70.2064,70.2251,70413.0
2021-02-05 13:20:00,75.2,75.25,75.08,75.15,41704.0,70.2064,70.2531,70.0944,70.1597,41704.0
2021-02-05 13:30:00,75.15,75.31,75.13,75.27,37747.0,70.1597,70.3091,70.1411,70.2718,37747.0
2021-02-05 13:40:00,75.26,75.32,75.22,75.29,42997.0,70.2624,70.3184,70.2251,70.2904,42997.0
2021-02-05 13:50:00,75.29,75.29,75.05,75.07,42732.0,70.2904,70.2904,70.0664,70.085,42732.0
2021-02-05 14:00:00,75.05,75.18,75.0,75.08,72391.0,70.0664,70.1877,70.0197,70.0944,72391.0
2021-02-05 14:10:00,75.06,75.14,75.02,75.08,59686.0,70.0757,70.1504,70.0384,70.0944,59686.0
2021-02-05 14:20:00,75.09,75.11,74.94,74.94,54823.0,70.1037,70.1224,69.9637,69.9637,54823.0
2021-02-05 14:30:00,74.95,74.99,74.75,74.79,32852.0,69.973,70.0103,69.7863,69.8236,32852.0
2021-02-05 14:40:00,74.78,74.88,74.61,74.61,71195.0,69.8143,69.9077,69.6556,69.6556,71195.0
2021-02-05 14:50:00,74.61,74.72,74.51,74.53,56673.0,69.6556,69.7583,69.5622,69.5809,56673.0
2021-02-05 15:00:00,74.52,74.57,74.39,74.44,67482.0,69.5716,69.6182,69.4502,69.4969,67482.0
2021-02-05 15:10:00,74.44,74.84,74.44,74.62,82348.0,69.4969,69.8703,69.4969,69.6649,82348.0
2021-02-05 15:20:00,74.62,74.67,74.38,74.4,98874.0,69.6649,69.7116,69.4409,69.4595,98874.0
2021-02-05 15:30:00,74.4,74.48,74.34,74.4,174039.0,69.4595,69.5342,69.4035,69.4595,174039.0
2021-02-05 15:40:00,74.39,74.44,74.27,74.32,191569.0,69.4502,69.4969,69.3382,69.3848,191569.0
2021-02-05 15:50:00,74.33,74.55,74.3,74.5,463022.0,69.3942,69.5996,69.3662,69.5529,463022.0
2021-02-08 09:30:00,74.63,74.73,74.42,74.43,121241.0,69.6743,69.7676,69.4782,69.4875,121241.0
2021-02-08 09:40:00,74.4,74.69,74.36,74.61,39044.0,69.4595,69.7303,69.4222,69.6556,39044.0
2021-02-08 09:50:00,74.63,74.64,74.24,74.24,38352.0,69.6743,69.6836,69.3102,69.3102,38352.0
2021-02-08 10:00:00,74.23,74.44,74.22,74.22,72472.0,69.3008,69.4969,69.2915,69.2915,72472.0
2021-02-08 10:10:00,74.22,74.68,74.12,74.68,32524.0,69.2915,69.7209,69.1981,69.7209,32524.0
2021-02-08 10:20:00,74.71,74.89,74.68,74.8,18495.0,69.7489,69.917,69.7209,69.833,18495.0
2021-02-08 10:30:00,74.84,74.88,74.68,74.74,20795.0,69.8703,69.9077,69.7209,69.7769,20795.0
2021-02-08 10:40:00,74.74,74.78,74.61,74.63,32105.0,69.7769,69.8143,69.6556,69.6743,32105.0
2021-02-08 10:50:00,74.64,74.81,74.56,74.59,21861.0,69.6836,69.8423,69.6089,69.6369,21861.0
2021-02-08 11:00:00,74.6,74.75,74.57,74.74,20233.0,69.6462,69.7863,69.6182,69.7769,20233.0
2021-02-08 11:10:00,74.73,74.79,74.63,74.78,13360.0,69.7676,69.8236,69.6743,69.8143,13360.0
2021-02-08 11:20:00,74.76,74.86,74.75,74.85,17390.0,69.7956,69.889,69.7863,69.8796,17390.0
2021-02-08 11:30:00,74.86,74.93,74.76,74.88,15006.0,69.889,69.9543,69.7956,69.9077,15006.0
2021-02-08 11:40:00,74.87,75.0,74.86,74.99,18784.0,69.8983,70.0197,69.889,70.0103,18784.0
2021-02-08 11:50:00,75.0,75.04,74.92,74.97,15244.0,70.0197,70.057,69.945,69.9917,15244.0
2021-02-08 12:00:00,74.99,75.06,74.97,75.04,12561.0,70.0103,70.0757,69.9917,70.057,12561.0
2021-02-08 12:10:00,75.03,75.09,75.02,75.06,23585.0,70.0477,70.1037,70.0384,70.0757,23585.0
2021-02-08 12:20:00,75.09,75.38,75.08,75.36,16399.0,70.1037,70.3744,70.0944,70.3558,16399.0
2021-02-08 12:30:00,75.35,75.54,75.34,75.52,20605.0,70.3464,70.5238,70.3371,70.5052,20605.0
2021-02-08 12:40:00,75.54,75.65,75.45,75.57,33497.0,70.5238,70.6265,70.4398,70.5518,33497.0
2021-02-08 12:50:00,75.57,75.62,75.28,75.34,19161.0,70.5518,70.5985,70.2811,70.3371,19161.0
2021-02-08 13:00:00,75.32,75.48,75.32,75.41,23504.0,70.3184,70.4678,70.3184,70.4025,23504.0
2021-02-08 13:10:00,75.42,75.43,75.32,75.38,11582.0,70.4118,70.4211,70.3184,70.3744,11582.0
2021-02-08 13:20:00,75.37,75.37,75.16,75.3,30310.0,70.3651,70.3651,70.1691,70.2998,30310.0
2021-02-08 13:30:00,75.28,75.44,75.27,75.42,16994.0,70.2811,70.4305,70.2718,70.4118,16994.0
2021-02-08 13:40:00,75.43,75.43,75.36,75.41,20321.0,70.4211,70.4211,70.3558,70.4025,20321.0
2021-02-08 13:50:00,75.42,75.42,75.26,75.3,27818.0,70.4118,70.4118,70.2624,70.2998,27818.0
2021-02-08 14:00:00,75.34,75.37,75.3,75.33,16681.0,70.3371,70.3651,70.2998,70.3278,16681.0
2021-02-08 14:10:00,75.34,75.49,75.3,75.48,18235.0,70.3371,70.4771,70.2998,70.4678,18235.0
2021-02-08 14:20:00,75.48,75.62,75.42,75.45,25974.0,70.4678,70.5985,70.4118,70.4398,25974.0
2021-02-08 14:30:00,75.46,75.5,75.42,75.45,16762.0,70.4491,70.4865,70.4118,70.4398,16762.0
2021-02-08 14:40:00,75.46,75.48,75.37,75.44,15134.0,70.4491,70.4678,70.3651,70.4305,15134.0
2021-02-08 14:50:00,75.44,75.48,75.37,75.46,17571.0,70.4305,70.4678,70.3651,70.4491,17571.0
2021-02-08 15:00:00,75.47,75.57,75.46,75.56,19202.0,70.4585,70.5518,70.4491,70.5425,19202.0
2021-02-08 15:10:00,75.55,75.62,75.54,75.61,22328.0,70.5332,70.5985,70.5238,70.5892,22328.0
2021-02-08 15:20:00,75.61,75.64,75.56,75.56,28325.0,70.5892,70.6172,70.5425,70.5425,28325.0
2021-02-08 15:30:00,75.56,75.58,75.46,75.5,36808.0,70.5425,70.5612,70.4491,70.4865,36808.0
2021-02-08 15:40:00,75.5,75.61,75.49,75.61,47776.0,70.4865,70.5892,70.4771,70.5892,47776.0
2021-02-08 15:50:00,75.6,75.89,75.59,75.89,406659.0,70.5798,70.8506,70.5705,70.8506,406659.0
2021-02-09 09:30:00,75.82,75.83,75.22,75.59,65844.0,70.7852,70.7946,70.2251,70.5705,65844.0
2021-02-09 09:40:00,75.66,75.78,75.56,75.72,22620.0,70.6359,70.7479,70.5425,70.6919,22620.0
2021-02-09 09:50:00,75.76,75.95,75.7,75.91,13500.0,70.7292,70.9066,70.6732,70.8693,13500.0
2021-02-09 10:00:00,75.9,76.02,75.75,75.83,19663.0,70.8599,70.972,70.7199,70.7946,19663.0
2021-02-09 10:10:00,75.87,76.0,75.76,75.82,21227.0,70.8319,70.9533,70.7292,70.7852,21227.0
2021-02-09 10:20:00,75.82,75.99,75.8,75.97,32446.0,70.7852,70.9439,70.7666,70.9253,32446.0
2021-02-09 10:30:00,75.96,76.2,75.96,76.19,20833.0,70.9159,71.14,70.9159,71.1307,20833.0
2021-02-09 10:40:00,76.18,76.28,76.02,76.07,24460.0,71.1213,71.2147,70.972,71.0186,24460.0
2021-02-09 10:50:00,76.08,76.12,75.9,75.96,21455.0,71.028,71.0653,70.8599,70.9159,21455.0
2021-02-09 11:00:00,75.96,76.14,75.95,76.03,27585.0,70.9159,71.084,70.9066,70.9813,27585.0
2021-02-09 11:10:00,76.0,76.21,75.95,76.21,18328.0,70.9533,71.1493,70.9066,71.1493,18328.0
2021-02-09 11:20:00,76.2,76.3,76.12,76.17,28655.0,71.14,71.2334,71.0653,71.112,28655.0
2021-02-09 11:30:00,76.2,76.4,76.17,76.28,19936.0,71.14,71.3267,71.112,71.2147,19936.0
2021-02-09 11:40:00,76.28,76.34,76.23,76.28,14282.0,71.2147,71.2707,71.168,71.2147,14282.0
2021-02-09 11:50:00,76.29,76.3,76.08,76.12,19910.0,71.224,71.2334,71.028,71.0653,19910.0
2021-02-09 12:00:00,76.11,76.29,76.11,76.19,33666.0,71.056,71.224,71.056,71.1307,33666.0
2021-02-09 12:10:00,76.2,76.33,76.2,76.28,28966.0,71.14,71.2614,71.14,71.2147,28966.0
2021-02-09 12:20:00,76.28,76.33,76.26,76.27,19675.0,71.2147,71.2614,71.196,71.2053,19675.0
2021-02-09 12:30:00,76.28,76.32,76.18,76.25,32571.0,71.2147,71.252,71.1213,71.1867,32571.0
2021-02-09 12:40:00,76.26,76.42,76.23,76.31,54860.0,71.196,71.3454,71.168,71.2427,54860.0
2021-02-09 12:50:00,76.32,76.42,76.29,76.42,13672.0,71.252,71.3454,71.224,71.3454,13672.0
2021-02-09 13:00:00,76.41,76.48,76.38,76.44,10537.0,71.3361,71.4014,71.308,71.3641,10537.0
2021-02-09 13:10:00,76.44,76.49,76.4,76.49,18490.0,71.3641,71.4107,71.3267,71.4107,18490.0
2021-02-09 13:20:00,76.48,76.53,76.39,76.47,17834.0,71.4014,71.4481,71.3174,71.3921,17834.0
2021-02-09 13:30:00,76.47,76.65,76.46,76.63,20675.0,71.3921,71.5601,71.3827,71.5414,20675.0
2021-02-09 13:40:00,76.64,76.73,76.6,76.65,15912.0,71.5508,71.6348,71.5134,71.5601,15912.0
2021-02-09 13:50:00,76.64,76.69,76.6,76.64,35893.0,71.5508,71.5975,71.5134,71.5508,35893.0
2021-02-09 14:00:00,76.65,76.9,76.64,76.89,27478.0,71.5601,71.7935,71.5508,71.7842,27478.0
2021-02-09 14:10:00,76.9,76.95,76.83,76.89,43011.0,71.7935,71.8402,71.7282,71.7842,43011.0
2021-02-09 14:20:00,76.88,76.88,76.57,76.6,77809.0,71.7748,71.7748,71.4854,71.5134,77809.0
2021-02-09 14:30:00,76.56,76.63,76.51,76.59,34414.0,71.4761,71.5414,71.4294,71.5041,34414.0
2021-02-09 14:40:00,76.56,76.58,76.43,76.46,40397.0,71.4761,71.4948,71.3547,71.3827,40397.0
2021-02-09 14:50:00,76.47,76.48,76.06,76.09,46152.0,71.3921,71.4014,71.0093,71.0373,46152.0
2021-02-09 15:00:00,76.13,76.29,76.13,76.18,26494.0,71.0746,71.224,71.0746,71.1213,26494.0
2021-02-09 15:10:00,76.17,76.26,76.17,76.2,31370.0,71.112,71.196,71.112,71.14,31370.0
2021-02-09 15:20:00,76.21,76.33,76.16,76.27,76736.0,71.1493,71.2614,71.1027,71.2053,76736.0
2021-02-09 15:30:00,76.28,76.42,76.18,76.38,47921.0,71.2147,71.3454,71.1213,71.308,47921.0
2021-02-09 15:40:00,76.37,76.49,76.36,76.36,51563.0,71.2987,71.4107,71.2894,71.2894,51563.0
2021-02-09 15:50:00,76.35,76.35,76.09,76.15,354254.0,71.28,71.28,71.0373,71.0933,354254.0
2021-02-10 09:30:00,76.24,76.28,75.82,76.21,56507.0,71.1773,71.2147,70.7852,71.1493,56507.0
2021-02-10 09:40:00,76.23,76.43,76.22,76.28,22777.0,71.168,71.3547,71.1587,71.2147,22777.0
2021-02-10 09:50:00,76.22,76.22,76.04,76.05,14758.0,71.1587,71.1587,70.9906,71.0,14758.0
2021-02-10 10:00:00,76.05,76.12,76.0,76.09,61962.0,71.0,71.0653,70.9533,71.0373,61962.0
2021-02-10 10:10:00,76.1,76.18,76.01,76.01,32301.0,71.0466,71.1213,70.9626,70.9626,32301.0
2021-02-10 10:20:00,76.0,76.13,75.83,75.83,47727.0,70.9533,71.0746,70.7946,70.7946,47727.0
2021-02-10 10:30:00,75.83,75.97,75.66,75.69,29607.0,70.7946,70.9253,70.6359,70.6639,29607.0
2021-02-10 10:40:00,75.66,75.76,75.53,75.74,50383.0,70.6359,70.7292,70.5145,70.7105,50383.0
2021-02-10 10:50:00,75.76,75.88,75.72,75.81,34487.0,70.7292,70.8412,70.6919,70.7759,34487.0
2021-02-10 11:00:00,75.8,75.91,75.73,75.75,28288.0,70.7666,70.8693,70.7012,70.7199,28288.0
2021-02-10 11:10:00,75.78,75.82,75.51,75.58,37848.0,70.7479,70.7852,70.4958,70.5612,37848.0
2021-02-10 11:20:00,75.59,75.71,75.58,75.62,28452.0,70.5705,70.6825,70.5612,70.5985,28452.0
2021-02-10 11:30:00,75.62,75.67,75.51,75.65,24148.0,70.5985,70.6452,70.4958,70.6265,24148.0
2021-02-10 11:40:00,75.65,75.65,75.46,75.48,27404.0,70.6265,70.6265,70.4491,70.4678,27404.0
2021-02-10 11:50:00,75.48,75.54,75.33,75.43,27487.0,70.4678,70.5238,70.3278,70.4211,27487.0
2021-02-10 12:00:00,75.45,75.45,75.28,75.38,20298.0,70.4398,70.4398,70.2811,70.3744,20298.0
2021-02-10 12:10:00,75.37,75.57,75.36,75.56,26196.0,70.3651,70.5518,70.3558,70.5425,26196.0
2021-02-10 12:20:00,75.56,75.66,75.5,75.53,27058.0,70.5425,70.6359,70.4865,70.5145,27058.0
2021-02-10 12:30:00,75.55,75.6,75.47,75.53,16722.0,70.5332,70.5798,70.4585,70.5145,16722.0
2021-02-10 12:40:00,75.53,75.66,75.51,75.62,14911.0,70.5145,70.6359,70.4958,70.5985,14911.0
2021-02-10 12:50:00,75.63,75.73,75.56,75.63,25113.0,70.6078,70.7012,70.5425,70.6078,25113.0
2021-02-10 13:00:00,75.62,75.71,75.61,75.67,28022.0,70.5985,70.6825,70.5892,70.6452,28022.0
2021-02-10 13:10:00,75.68,75.78,75.65,75.68,16868.0,70.6545,70.7479,70.6265,70.6545,16868.0
2021-02-10 13:20:00,75.68,75.78,75.64,75.73,13796.0,70.6545,70.7479,70.6172,70.7012,13796.0
2021-02-10 13:30:00,75.74,75.79,75.65,75.69,26726.0,70.7105,70.7572,70.6265,70.6639,26726.0
2021-02-10 13:40:00,75.69,75.75,75.66,75.68,14374.0,70.6639,70.7199,70.6359,70.6545,14374.0
2021-02-10 13:50:00,75.68,75.68,75.62,75.66,12164.0,70.6545,70.6545,70.5985,70.6359,12164.0
2021-02-10 14:00:00,75.68,75.78,75.65,75.73,15415.0,70.6545,70.7479,70.6265,70.7012,15415.0
2021-02-10 14:10:00,75.74,75.74,75.62,75.63,16045.0,70.7105,70.7105,70.5985,70.6078,16045.0
2021-02-10 14:20:00,75.65,75.65,75.54,75.61,28972.0,70.6265,70.6265,70.5238,70.5892,28972.0
2021-02-10 14:30:00,75.64,75.8,75.59,75.65,26645.0,70.6172,70.7666,70.5705,70.6265,26645.0
2021-02-10 14:40:00,75.66,75.72,75.65,75.71,19605.0,70.6359,70.6919,70.6265,70.6825,19605.0
2021-02-10 14:50:00,75.68,75.75,75.65,75.69,12590.0,70.6545,70.7199,70.6265,70.6639,12590.0
2021-02-10 15:00:00,75.72,75.88,75.72,75.87,25942.0,70.6919,70.8412,70.6919,70.8319,25942.0
2021-02-10 15:10:00,75.88,76.06,75.87,76.0,40761.0,70.8412,71.0093,70.8319,70.9533,40761.0
2021-02-10 15:20:00,76.0,76.06,75.93,75.95,37060.0,70.9533,71.0093,70.8879,70.9066,37060.0
2021-02-10 15:30:00,75.98,76.18,75.95,76.1,64521.0,70.9346,71.1213,70.9066,71.0466,64521.0
2021-02-10 15:40:00,76.09,76.13,75.89,75.93,45589.0,71.0373,71.0746,70.8506,70.8879,45589.0
2021-02-10 15:50:00,75.92,76.1,75.89,76.03,144679.0,70.8786,71.0466,70.8506,70.9813,144679.0
2021-02-11 09:30:00,76.31,76.6,75.75,76.5,41759.0,71.2427,71.5134,70.7199,71.4201,41759.0
2021-02-11 09:40:00,76.51,76.62,76.35,76.56,25431.0,71.4294,71.5321,71.28,71.4761,25431.0
2021-02-11 09:50:00,76.59,76.67,76.33,76.48,21366.0,71.5041,71.5788,71.2614,71.4014,21366.0
2021-02-11 10:00:00,76.48,76.82,76.47,76.72,20515.0,71.4014,71.7188,71.3921,71.6255,20515.0
2021-02-11 10:10:00,76.73,76.85,76.58,76.78,20698.0,71.6348,71.7468,71.4948,71.6815,20698.0
2021-02-11 10:20:00,76.78,76.84,76.62,76.68,13123.0,71.6815,71.7375,71.5321,71.5881,13123.0
2021-02-11 10:30:00,76.68,76.68,76.52,76.58,12907.0,71.5881,71.5881,71.4387,71.4948,12907.0
2021-02-11 10:40:00,76.58,76.72,76.58,76.66,9825.0,71.4948,71.6255,71.4948,71.5695,9825.0
2021-02-11 10:50:00,76.64,76.84,76.46,76.47,19260.0,71.5508,71.7375,71.3827,71.3921,19260.0
2021-02-11 11:00:00,76.51,76.88,76.51,76.83,29907.0,71.4294,71.7748,71.4294,71.7282,29907.0
2021-02-11 11:10:00,76.83,76.92,76.77,76.89,18006.0,71.7282,71.8122,71.6721,71.7842,18006.0
2021-02-11 11:20:00,76.89,77.18,76.87,77.16,31851.0,71.7842,72.0549,71.7655,72.0363,31851.0
2021-02-11 11:30:00,77.15,77.39,77.15,77.37,30419.0,72.0269,72.251,72.0269,72.2323,30419.0
2021-02-11 11:40:00,77.39,77.52,77.35,77.41,29532.0,72.251,72.3723,72.2136,72.2696,29532.0
2021-02-11 11:50:00,77.35,77.42,77.22,77.22,18514.0,72.2136,72.279,72.0923,72.0923,18514.0
2021-02-11 12:00:00,77.2,77.27,77.12,77.13,12656.0,72.0736,72.1389,71.9989,72.0082,12656.0
2021-02-11 12:10:00,77.12,77.22,77.07,77.08,14867.0,71.9989,72.0923,71.9522,71.9616,14867.0
2021-02-11 12:20:00,77.06,77.14,76.94,76.96,22224.0,71.9429,72.0176,71.8309,71.8495,22224.0
2021-02-11 12:30:00,76.95,77.01,76.8,76.95,22591.0,71.8402,71.8962,71.7002,71.8402,22591.0
2021-02-11 12:40:00,76.94,76.95,76.71,76.89,19967.0,71.8309,71.8402,71.6161,71.7842,19967.0
2021-02-11 12:50:00,76.9,76.98,76.83,76.98,43099.0,71.7935,71.8682,71.7282,71.8682,43099.0
2021-02-11 13:00:00,76.96,77.03,76.9,76.92,13261.0,71.8495,71.9149,71.7935,71.8122,13261.0
2021-02-11 13:10:00,76.91,77.02,76.9,76.98,10401.0,71.8029,71.9055,71.7935,71.8682,10401.0
2021-02-11 13:20:00,77.01,77.11,77.0,77.09,14289.0,71.8962,71.9896,71.8869,71.9709,14289.0
2021-02-11 13:30:00,77.08,77.23,77.06,77.18,23368.0,71.9616,72.1016,71.9429,72.0549,23368.0
2021-02-11 13:40:00,77.19,77.19,76.99,77.0,19855.0,72.0643,72.0643,71.8775,71.8869,19855.0
2021-02-11 13:50:00,77.02,77.07,76.97,77.05,14473.0,71.9055,71.9522,71.8589,71.9336,14473.0
2021-02-11 14:00:00,77.02,77.05,76.88,77.0,15089.0,71.9055,71.9336,71.7748,71.8869,15089.0
2021-02-11 14:10:00,77.0,77.08,76.92,77.08,14317.0,71.8869,71.9616,71.8122,71.9616,14317.0
2021-02-11 14:20:00,77.06,77.09,76.94,77.07,15357.0,71.9429,71.9709,71.8309,71.9522,15357.0
2021-02-11 14:30:00,77.06,77.11,77.01,77.02,19067.0,71.9429,71.9896,71.8962,71.9055,19067.0
2021-02-11 14:40:00,77.03,77.09,77.02,77.06,22316.0,71.9149,71.9709,71.9055,71.9429,22316.0
2021-02-11 14:50:00,77.06,77.11,77.04,77.08,23281.0,71.9429,71.9896,71.9242,71.9616,23281.0
2021-02-11 15:00:00,77.07,77.13,77.06,77.09,23764.0,71.9522,72.0082,71.9429,71.9709,23764.0
2021-02-11 15:10:00,77.1,77.14,77.06,77.11,27466.0,71.9802,72.0176,71.9429,71.9896,27466.0
2021-02-11 15:20:00,77.12,77.14,77.03,77.05,34176.0,71.9989,72.0176,71.9149,71.9336,34176.0
2021-02-11 15:30:00,77.05,77.27,77.05,77.16,62218.0,71.9336,72.1389,71.9336,72.0363,62218.0
2021-02-11 15:40:00,77.17,77.22,77.08,77.1,102769.0,72.0456,72.0923,71.9616,71.9802,102769.0
2021-02-11 15:50:00,77.11,77.23,76.92,76.92,306851.0,71.9896,72.1016,71.8122,71.8122,306851.0
2021-02-12 09:30:00,76.76,77.12,76.76,76.87,52418.0,71.6628,71.9989,71.6628,71.7655,52418.0
2021-02-12 09:40:00,76.92,76.92,76.71,76.71,46500.0,71.8122,71.8122,71.6161,71.6161,46500.0
2021-02-12 09:50:00,76.72,76.81,76.45,76.47,78504.0,71.6255,71.7095,71.3734,71.3921,78504.0
2021-02-12 10:00:00,76.46,76.51,76.31,76.35,16231.0,71.3827,71.4294,71.2427,71.28,16231.0
2021-02-12 10:10:00,76.35,76.38,76.22,76.33,14146.0,71.28,71.308,71.1587,71.2614,14146.0
2021-02-12 10:20:00,76.29,76.42,76.28,76.35,12966.0,71.224,71.3454,71.2147,71.28,12966.0
2021-02-12 10:30:00,76.34,76.48,76.29,76.44,16178.0,71.2707,71.4014,71.224,71.3641,16178.0
2021-02-12 10:40:00,76.47,76.56,76.36,76.41,12648.0,71.3921,71.4761,71.2894,71.3361,12648.0
2021-02-12 10:50:00,76.39,76.59,76.39,76.54,20277.0,71.3174,71.5041,71.3174,71.4574,20277.0
2021-02-12 11:00:00,76.55,76.74,76.51,76.7,59930.0,71.4668,71.6441,71.4294,71.6068,59930.0
2021-02-12 11:10:00,76.71,76.74,76.66,76.71,61248.0,71.6161,71.6441,71.5695,71.6161,61248.0
2021-02-12 11:20:00,76.71,76.83,76.69,76.81,22894.0,71.6161,71.7282,71.5975,71.7095,22894.0
2021-02-12 11:30:00,76.81,76.86,76.74,76.78,34391.0,71.7095,71.7562,71.6441,71.6815,34391.0
2021-02-12 11:40:00,76.81,76.89,76.79,76.84,31196.0,71.7095,71.7842,71.6908,71.7375,31196.0
2021-02-12 11:50:00,76.84,76.89,76.8,76.86,22395.0,71.7375,71.7842,71.7002,71.7562,22395.0
2021-02-12 12:00:00,76.85,76.96,76.85,76.88,23091.0,71.7468,71.8495,71.7468,71.7748,23091.0
2021-02-12 12:10:00,76.91,76.93,76.86,76.88,18988.0,71.8029,71.8215,71.7562,71.7748,18988.0
2021-02-12 12:20:00,76.88,76.88,76.8,76.87,38589.0,71.7748,71.7748,71.7002,71.7655,38589.0
2021-02-12 12:30:00,76.86,76.97,76.83,76.96,18224.0,71.7562,71.8589,71.7282,71.8495,18224.0
2021-02-12 12:40:00,76.98,77.04,76.93,77.01,26997.0,71.8682,71.9242,71.8215,71.8962,26997.0
2021-02-12 12:50:00,77.01,77.07,76.97,76.98,19754.0,71.8962,71.9522,71.8589,71.8682,19754.0
2021-02-12 13:00:00,76.97,77.12,76.97,77.08,28210.0,71.8589,71.9989,71.8589,71.9616,28210.0
2021-02-12 13:10:00,77.06,77.14,76.99,77.13,45720.0,71.9429,72.0176,71.8775,72.0082,45720.0
2021-02-12 13:20:00,77.13,77.13,77.02,77.08,36492.0,72.0082,72.0082,71.9055,71.9616,36492.0
2021-02-12 13:30:00,77.08,77.15,77.07,77.09,27833.0,71.9616,72.0269,71.9522,71.9709,27833.0
2021-02-12 13:40:00,77.11,77.12,77.03,77.07,32565.0,71.9896,71.9989,71.9149,71.9522,32565.0
2021-02-12 13:50:00,77.07,77.09,77.05,77.06,27876.0,71.9522,71.9709,71.9336,71.9429,27876.0
2021-02-12 14:00:00,77.06,77.07,77.0,77.02,41056.0,71.9429,71.9522,71.8869,71.9055,41056.0
2021-02-12 14:10:00,77.02,77.02,76.73,76.73,17271.0,71.9055,71.9055,71.6348,71.6348,17271.0
2021-02-12 14:20:00,76.74,76.8,76.63,76.65,21191.0,71.6441,71.7002,71.5414,71.5601,21191.0
2021-02-12 14:30:00,76.63,76.69,76.57,76.63,25772.0,71.5414,71.5975,71.4854,71.5414,25772.0
2021-02-12 14:40:00,76.61,76.78,76.61,76.74,16186.0,71.5228,71.6815,71.5228,71.6441,16186.0
2021-02-12 14:50:00,76.74,76.76,76.67,76.7,20815.0,71.6441,71.6628,71.5788,71.6068,20815.0
2021-02-12 15:00:00,76.7,76.75,76.66,76.73,24490.0,71.6068,71.6535,71.5695,71.6348,24490.0
2021-02-12 15:10:00,76.73,76.86,76.73,76.81,36083.0,71.6348,71.7562,71.6348,71.7095,36083.0
2021-02-12 15:20:00,76.81,76.9,76.81,76.82,25614.0,71.7095,71.7935,71.7095,71.7188,25614.0
2021-02-12 15:30:00,76.8,76.86,76.76,76.83,39867.0,71.7002,71.7562,71.6628,71.7282,39867.0
2021-02-12 15:40:00,76.84,76.87,76.75,76.84,44128.0,71.7375,71.7655,71.6535,71.7375,44128.0
2021-02-12 15:50:00,76.85,77.04,76.85,76.96,128504.0,71.7468,71.9242,71.7468,71.8495,128504.0
2021-02-16 09:30:00,77.0,77.35,76.88,77.0,58286.0,71.8869,72.2136,71.7748,71.8869,58286.0
2021-02-16 09:40:00,76.98,77.06,76.88,76.99,28596.0,71.8682,71.9429,71.7748,71.8775,28596.0
2021-02-16 09:50:00,76.99,76.99,76.72,76.75,36875.0,71.8775,71.8775,71.6255,71.6535,36875.0
2021-02-16 10:00:00,76.75,76.96,76.75,76.95,18245.0,71.6535,71.8495,71.6535,71.8402,18245.0
2021-02-16 10:10:00,76.95,77.03,76.86,77.0,19800.0,71.8402,71.9149,71.7562,71.8869,19800.0
2021-02-16 10:20:00,77.01,77.11,76.94,77.11,13951.0,71.8962,71.9896,71.8309,71.9896,13951.0
2021-02-16 10:30:00,77.1,77.25,77.02,77.07,24154.0,71.9802,72.1203,71.9055,71.9522,24154.0
2021-02-16 10:40:00,77.06,77.06,76.66,76.7,22610.0,71.9429,71.9429,71.5695,71.6068,22610.0
2021-02-16 10:50:00,76.71,76.76,76.62,76.71,15399.0,71.6161,71.6628,71.5321,71.6161,15399.0
2021-02-16 11:00:00,76.7,76.76,76.34,76.34,30235.0,71.6068,71.6628,71.2707,71.2707,30235.0
2021-02-16 11:10:00,76.38,76.55,76.35,76.51,30014.0,71.308,71.4668,71.28,71.4294,30014.0
2021-02-16 11:20:00,76.48,76.57,76.46,76.53,21553.0,71.4014,71.4854,71.3827,71.4481,21553.0
2021-02-16 11:30:00,76.52,76.58,76.48,76.52,20431.0,71.4387,71.4948,71.4014,71.4387,20431.0
2021-02-16 11:40:00,76.52,76.58,76.43,76.45,24534.0,71.4387,71.4948,71.3547,71.3734,24534.0
2021-02-16 11:50:00,76.45,76.68,76.44,76.58,33766.0,71.3734,71.5881,71.3641,71.4948,33766.0
2021-02-16 12:00:00,76.59,76.79,76.53,76.6,50952.0,71.5041,71.6908,71.4481,71.5134,50952.0
2021-02-16 12:10:00,76.58,76.85,76.58,76.85,18479.0,71.4948,71.7468,71.4948,71.7468,18479.0
2021-02-16 12:20:00,76.84,76.89,76.69,76.74,19442.0,71.7375,71.7842,71.5975,71.6441,19442.0
2021-02-16 12:30:00,76.75,76.82,76.57,76.6,16775.0,71.6535,71.7188,71.4854,71.5134,16775.0
2021-02-16 12:40:00,76.55,76.64,76.46,76.46,22684.0,71.4668,71.5508,71.3827,71.3827,22684.0
2021-02-16 12:50:00,76.46,76.52,76.41,76.43,30879.0,71.3827,71.4387,71.3361,71.3547,30879.0
2021-02-16 13:00:00,76.45,76.6,76.44,76.56,13316.0,71.3734,71.5134,71.3641,71.4761,13316.0
2021-02-16 13:10:00,76.54,76.61,76.48,76.48,18925.0,71.4574,71.5228,71.4014,71.4014,18925.0
2021-02-16 13:20:00,76.48,76.54,76.47,76.48,17475.0,71.4014,71.4574,71.3921,71.4014,17475.0
2021-02-16 13:30:00,76.47,76.53,76.45,76.46,31023.0,71.3921,71.4481,71.3734,71.3827,31023.0
2021-02-16 13:40:00,76.46,76.67,76.42,76.67,49291.0,71.3827,71.5788,71.3454,71.5788,49291.0
2021-02-16 13:50:00,76.67,76.73,76.61,76.7,31544.0,71.5788,71.6348,71.5228,71.6068,31544.0
2021-02-16 14:00:00,76.7,76.75,76.68,76.7,19449.0,71.6068,71.6535,71.5881,71.6068,19449.0
2021-02-16 14:10:00,76.69,76.75,76.67,76.68,43559.0,71.5975,71.6535,71.5788,71.5881,43559.0
2021-02-16 14:20:00,76.68,76.79,76.65,76.77,33447.0,71.5881,71.6908,71.5601,71.6721,33447.0
2021-02-16 14:30:00,76.76,76.81,76.69,76.72,28945.0,71.6628,71.7095,71.5975,71.6255,28945.0
2021-02-16 14:40:00,76.72,76.79,76.69,76.74,48222.0,71.6255,71.6908,71.5975,71.6441,48222.0
2021-02-16 14:50:00,76.74,76.76,76.69,76.73,119575.0,71.6441,71.6628,71.5975,71.6348,119575.0
2021-02-16 15:00:00,76.73,76.81,76.71,76.71,52014.0,71.6348,71.7095,71.6161,71.6161,52014.0
2021-02-16 15:10:00,76.71,76.93,76.69,76.92,248151.0,71.6161,71.8215,71.5975,71.8122,248151.0
2021-02-16 15:20:00,76.93,76.97,76.74,76.74,43329.0,71.8215,71.8589,71.6441,71.6441,43329.0
2021-02-16 15:30:00,76.72,76.73,76.5,76.52,39081.0,71.6255,71.6348,71.4201,71.4387,39081.0
2021-02-16 15:40:00,76.53,76.53,76.35,76.37,98952.0,71.4481,71.4481,71.28,71.2987,98952.0
2021-02-16 15:50:00,76.37,76.39,76.1,76.12,212467.0,71.2987,71.3174,71.0466,71.0653,212467.0
2021-02-17 09:30:00,75.69,76.21,75.58,76.16,98561.0,70.8858,71.3728,70.7827,71.3259,98561.0
2021-02-17 09:40:00,76.14,76.28,75.93,75.99,60277.0,71.3072,71.4383,71.1105,71.1667,60277.0
2021-02-17 09:50:00,75.98,76.24,75.89,75.9,67454.0,71.1574,71.4008,71.0731,71.0824,67454.0
2021-02-17 10:00:00,75.93,76.05,75.71,75.84,36155.0,71.1105,71.2229,70.9045,71.0262,36155.0
2021-02-17 10:10:00,75.81,75.98,75.76,75.76,42976.0,70.9981,71.1574,70.9513,70.9513,42976.0
2021-02-17 10:20:00,75.75,75.82,75.51,75.56,24749.0,70.9419,71.0075,70.7172,70.764,24749.0
2021-02-17 10:30:00,75.56,75.64,75.41,75.52,25826.0,70.764,70.8389,70.6235,70.7265,25826.0
2021-02-17 10:40:00,75.51,75.8,75.37,75.74,30128.0,70.7172,70.9888,70.5861,70.9326,30128.0
2021-02-17 10:50:00,75.73,75.85,75.67,75.77,30963.0,70.9232,71.0356,70.867,70.9607,30963.0
2021-02-17 11:00:00,75.77,75.8,75.65,75.71,31260.0,70.9607,70.9888,70.8483,70.9045,31260.0
2021-02-17 11:10:00,75.69,75.78,75.63,75.75,12279.0,70.8858,70.97,70.8296,70.9419,12279.0
2021-02-17 11:20:00,75.73,75.84,75.66,75.83,16622.0,70.9232,71.0262,70.8577,71.0169,16622.0
2021-02-17 11:30:00,75.83,75.92,75.79,75.86,36587.0,71.0169,71.1012,70.9794,71.045,36587.0
2021-02-17 11:40:00,75.87,76.04,75.82,75.98,22698.0,71.0543,71.2135,71.0075,71.1574,22698.0
2021-02-17 11:50:00,75.99,76.16,75.98,76.13,20200.0,71.1667,71.3259,71.1574,71.2978,20200.0
2021-02-17 12:00:00,76.12,76.35,76.11,76.27,35102.0,71.2885,71.5039,71.2791,71.4289,35102.0
2021-02-17 12:10:00,76.28,76.42,76.28,76.3,18256.0,71.4383,71.5694,71.4383,71.457,18256.0
2021-02-17 12:20:00,76.29,76.35,76.22,76.23,27832.0,71.4477,71.5039,71.3821,71.3915,27832.0
2021-02-17 12:30:00,76.26,76.32,76.2,76.24,25558.0,71.4196,71.4758,71.3634,71.4008,25558.0
2021-02-17 12:40:00,76.25,76.25,76.11,76.16,74241.0,71.4102,71.4102,71.2791,71.3259,74241.0
2021-02-17 12:50:00,76.17,76.17,75.94,76.13,36466.0,71.3353,71.3353,71.1199,71.2978,36466.0
2021-02-17 13:00:00,76.13,76.45,76.13,76.38,26383.0,71.2978,71.5975,71.2978,71.532,26383.0
2021-02-17 13:10:00,76.37,76.43,76.32,76.38,26734.0,71.5226,71.5788,71.4758,71.532,26734.0
2021-02-17 13:20:00,76.37,76.38,76.23,76.31,25256.0,71.5226,71.532,71.3915,71.4664,25256.0
2021-02-17 13:30:00,76.31,76.32,76.24,76.29,50110.0,71.4664,71.4758,71.4008,71.4477,50110.0
2021-02-17 13:40:00,76.3,76.41,76.28,76.4,24436.0,71.457,71.5601,71.4383,71.5507,24436.0
2021-02-17 13:50:00,76.41,76.45,76.31,76.33,27156.0,71.5601,71.5975,71.4664,71.4851,27156.0
2021-02-17 14:00:00,76.35,76.56,76.35,76.55,41910.0,71.5039,71.7005,71.5039,71.6912,41910.0
2021-02-17 14:10:00,76.56,76.63,76.47,76.53,36722.0,71.7005,71.7661,71.6162,71.6724,36722.0
2021-02-17 14:20:00,76.53,76.55,76.42,76.47,28619.0,71.6724,71.6912,71.5694,71.6162,28619.0
2021-02-17 14:30:00,76.47,76.51,76.37,76.42,29752.0,71.6162,71.6537,71.5226,71.5694,29752.0
2021-02-17 14:40:00,76.41,76.5,76.34,76.45,28744.0,71.5601,71.6443,71.4945,71.5975,28744.0
2021-02-17 14:50:00,76.46,76.52,76.38,76.48,43915.0,71.6069,71.6631,71.532,71.6256,43915.0
2021-02-17 15:00:00,76.49,76.62,76.47,76.62,43149.0,71.635,71.7567,71.6162,71.7567,43149.0
2021-02-17 15:10:00,76.63,76.67,76.59,76.61,27177.0,71.7661,71.8036,71.7286,71.7474,27177.0
2021-02-17 15:20:00,76.6,76.65,76.54,76.62,28510.0,71.738,71.7848,71.6818,71.7567,28510.0
2021-02-17 15:30:00,76.62,76.79,76.56,76.72,49095.0,71.7567,71.9159,71.7005,71.8504,49095.0
2021-02-17 15:40:00,76.72,76.75,76.57,76.63,55875.0,71.8504,71.8785,71.7099,71.7661,55875.0
2021-02-17 15:50:00,76.64,76.79,76.34,76.46,442106.0,71.7755,71.9159,71.4945,71.6069,442106.0
2021-02-18 09:30:00,76.1,76.14,75.66,75.67,55816.0,71.2697,71.3072,70.8577,70.867,55816.0
2021-02-18 09:40:00,75.7,75.89,75.59,75.89,22027.0,70.8951,71.0731,70.7921,71.0731,22027.0
2021-02-18 09:50:00,75.89,75.92,75.56,75.62,49898.0,71.0731,71.1012,70.764,70.8202,49898.0
2021-02-18 10:00:00,75.58,75.63,75.16,75.17,51003.0,70.7827,70.8296,70.3894,70.3988,51003.0
2021-02-18 10:10:00,75.18,75.23,74.97,75.06,38040.0,70.4081,70.455,70.2115,70.2957,38040.0
2021-02-18 10:20:00,75.04,75.06,74.84,74.94,26230.0,70.277,70.2957,70.0897,70.1834,26230.0
2021-02-18 10:30:00,74.94,75.02,74.76,74.95,82629.0,70.1834,70.2583,70.0148,70.1927,82629.0
2021-02-18 10:40:00,74.9,75.0,74.86,74.95,26527.0,70.1459,70.2396,70.1084,70.1927,26527.0
2021-02-18 10:50:00,74.92,75.09,74.87,74.89,63965.0,70.1646,70.3238,70.1178,70.1365,63965.0
2021-02-18 11:00:00,74.88,74.94,74.85,74.92,64967.0,70.1272,70.1834,70.0991,70.1646,64967.0
2021-02-18 11:10:00,74.92,75.09,74.88,75.07,37552.0,70.1646,70.3238,70.1272,70.3051,37552.0
2021-02-18 11:20:00,75.04,75.06,74.98,75.01,18648.0,70.277,70.2957,70.2208,70.2489,18648.0
2021-02-18 11:30:00,75.01,75.01,74.7,74.72,70613.0,70.2489,70.2489,69.9586,69.9773,70613.0
2021-02-18 11:40:00,74.73,74.74,74.56,74.61,41903.0,69.9867,69.9961,69.8275,69.8743,41903.0
2021-02-18 11:50:00,74.61,74.65,74.45,74.55,36352.0,69.8743,69.9118,69.7245,69.8181,36352.0
2021-02-18 12:00:00,74.54,74.55,74.42,74.52,33260.0,69.8088,69.8181,69.6964,69.79,33260.0
2021-02-18 12:10:00,74.49,74.66,74.47,74.65,26357.0,69.7619,69.9211,69.7432,69.9118,26357.0
2021-02-18 12:20:00,74.65,74.7,74.6,74.64,23329.0,69.9118,69.9586,69.8649,69.9024,23329.0
2021-02-18 12:30:00,74.64,74.78,74.62,74.7,61470.0,69.9024,70.0335,69.8837,69.9586,61470.0
2021-02-18 12:40:00,74.7,74.76,74.61,74.71,128848.0,69.9586,70.0148,69.8743,69.968,128848.0
2021-02-18 12:50:00,74.71,74.75,74.64,74.7,70606.0,69.968,70.0054,69.9024,69.9586,70606.0
2021-02-18 13:00:00,74.71,74.73,74.58,74.66,27907.0,69.968,69.9867,69.8462,69.9211,27907.0
2021-02-18 13:10:00,74.65,74.67,74.55,74.58,19572.0,69.9118,69.9305,69.8181,69.8462,19572.0
2021-02-18 13:20:00,74.59,74.7,74.57,74.68,69777.0,69.8556,69.9586,69.8368,69.9399,69777.0
2021-02-18 13:30:00,74.69,74.76,74.63,74.69,52042.0,69.9492,70.0148,69.893,69.9492,52042.0
2021-02-18 13:40:00,74.69,74.73,74.65,74.7,41086.0,69.9492,69.9867,69.9118,69.9586,41086.0
2021-02-18 13:50:00,74.7,74.96,74.68,74.89,31466.0,69.9586,70.2021,69.9399,70.1365,31466.0
2021-02-18 14:00:00,74.88,75.03,74.86,74.95,44242.0,70.1272,70.2676,70.1084,70.1927,44242.0
2021-02-18 14:10:00,74.96,75.0,74.76,74.78,61907.0,70.2021,70.2396,70.0148,70.0335,61907.0
2021-02-18 14:20:00,74.79,74.83,74.72,74.75,45478.0,70.0429,70.0803,69.9773,70.0054,45478.0
2021-02-18 14:30:00,74.75,74.78,74.67,74.72,57582.0,70.0054,70.0335,69.9305,69.9773,57582.0
2021-02-18 14:40:00,74.72,74.76,74.65,74.66,37037.0,69.9773,70.0148,69.9118,69.9211,37037.0
2021-02-18 14:50:00,74.66,74.71,74.62,74.63,74964.0,69.9211,69.968,69.8837,69.893,74964.0
2021-02-18 15:00:00,74.63,74.64,74.53,74.6,63328.0,69.893,69.9024,69.7994,69.8649,63328.0
2021-02-18 15:10:00,74.62,74.62,74.47,74.5,131070.0,69.8837,69.8837,69.7432,69.7713,131070.0
2021-02-18 15:20:00,74.51,74.89,74.49,74.63,225496.0,69.7807,70.1365,69.7619,69.893,225496.0
2021-02-18 15:30:00,74.64,74.96,74.63,74.95,84215.0,69.9024,70.2021,69.893,70.1927,84215.0
2021-02-18 15:40:00,74.94,75.01,74.79,74.81,94846.0,70.1834,70.2489,70.0429,70.0616,94846.0
2021-02-18 15:50:00,74.79,74.9,74.61,74.79,557230.0,70.0429,70.1459,69.8743,70.0429,557230.0
2021-02-19 09:30:00,74.77,75.19,74.26,74.41,243095.0,70.0242,70.4175,69.5465,69.687,243095.0
2021-02-19 09:40:00,74.37,74.6,74.37,74.5,44307.0,69.6495,69.8649,69.6495,69.7713,44307.0
2021-02-19 09:50:00,74.5,74.76,74.43,74.58,49893.0,69.7713,70.0148,69.7057,69.8462,49893.0
2021-02-19 10:00:00,74.58,74.77,74.54,74.56,36331.0,69.8462,70.0242,69.8088,69.8275,36331.0
2021-02-19 10:10:00,74.55,74.62,74.4,74.53,48217.0,69.8181,69.8837,69.6776,69.7994,48217.0
2021-02-19 10:20:00,74.55,74.66,74.47,74.47,59668.0,69.8181,69.9211,69.7432,69.7432,59668.0
2021-02-19 10:30:00,74.46,74.53,74.4,74.41,28914.0,69.7338,69.7994,69.6776,69.687,28914.0
2021-02-19 10:40:00,74.42,74.5,74.3,74.39,52402.0,69.6964,69.7713,69.584,69.6683,52402.0
2021-02-19 10:50:00,74.41,74.45,74.34,74.37,41258.0,69.687,69.7245,69.6214,69.6495,41258.0
2021-02-19 11:00:00,74.36,74.43,74.34,74.4,35119.0,69.6402,69.7057,69.6214,69.6776,35119.0
2021-02-19 11:10:00,74.38,74.41,74.17,74.19,57425.0,69.6589,69.687,69.4622,69.481,57425.0
2021-02-19 11:20:00,74.19,74.32,74.16,74.23,40415.0,69.481,69.6027,69.4529,69.5184,40415.0
2021-02-19 11:30:00,74.23,74.25,74.15,74.16,47023.0,69.5184,69.5372,69.4435,69.4529,47023.0
2021-02-19 11:40:00,74.16,74.2,74.06,74.18,48001.0,69.4529,69.4903,69.3592,69.4716,48001.0
2021-02-19 11:50:00,74.19,74.23,74.07,74.09,33724.0,69.481,69.5184,69.3686,69.3873,33724.0
2021-02-19 12:00:00,74.09,74.17,73.98,73.99,36954.0,69.3873,69.4622,69.2843,69.2937,36954.0
2021-02-19 12:10:00,74.01,74.04,73.89,73.89,38985.0,69.3124,69.3405,69.2,69.2,38985.0
2021-02-19 12:20:00,73.89,73.9,73.72,73.79,43623.0,69.2,69.2094,69.0408,69.1064,43623.0
2021-02-19 12:30:00,73.79,73.84,73.67,73.72,32418.0,69.1064,69.1532,68.994,69.0408,32418.0
2021-02-19 12:40:00,73.73,73.81,73.63,73.66,46567.0,69.0502,69.1251,68.9565,68.9846,46567.0
2021-02-19 12:50:00,73.64,73.64,73.46,73.53,45470.0,68.9659,68.9659,68.7973,68.8629,45470.0
2021-02-19 13:00:00,73.52,73.64,73.48,73.48,38928.0,68.8535,68.9659,68.816,68.816,38928.0
2021-02-19 13:10:00,73.49,73.66,73.44,73.63,43920.0,68.8254,68.9846,68.7786,68.9565,43920.0
2021-02-19 13:20:00,73.63,73.65,73.57,73.59,32274.0,68.9565,68.9752,68.9003,68.9191,32274.0
2021-02-19 13:30:00,73.59,73.6,73.45,73.57,45815.0,68.9191,68.9284,68.7879,68.9003,45815.0
2021-02-19 13:40:00,73.57,73.67,73.46,73.67,47602.0,68.9003,68.994,68.7973,68.994,47602.0
2021-02-19 13:50:00,73.67,73.79,73.6,73.65,57218.0,68.994,69.1064,68.9284,68.9752,57218.0
2021-02-19 14:00:00,73.64,73.7,73.56,73.59,48956.0,68.9659,69.0221,68.891,68.9191,48956.0
2021-02-19 14:10:00,73.59,73.67,73.52,73.66,44891.0,68.9191,68.994,68.8535,68.9846,44891.0
2021-02-19 14:20:00,73.66,73.67,73.43,73.45,59311.0,68.9846,68.994,68.7692,68.7879,59311.0
2021-02-19 14:30:00,73.46,73.55,73.41,73.41,52801.0,68.7973,68.8816,68.7505,68.7505,52801.0
2021-02-19 14:40:00,73.42,73.47,73.38,73.42,37489.0,68.7598,68.8067,68.7224,68.7598,37489.0
2021-02-19 14:50:00,73.42,73.49,73.4,73.47,39439.0,68.7598,68.8254,68.7411,68.8067,39439.0
2021-02-19 15:00:00,73.46,73.51,73.42,73.45,46847.0,68.7973,68.8441,68.7598,68.7879,46847.0
2021-02-19 15:10:00,73.44,73.57,73.43,73.55,43513.0,68.7786,68.9003,68.7692,68.8816,43513.0
2021-02-19 15:20:00,73.58,73.76,73.55,73.75,92345.0,68.9097,69.0783,68.8816,69.0689,92345.0
2021-02-19 15:30:00,73.75,73.82,73.66,73.78,121825.0,69.0689,69.1345,68.9846,69.097,121825.0
2021-02-19 15:40:00,73.79,73.84,73.67,73.7,151116.0,69.1064,69.1532,68.994,69.0221,151116.0
2021-02-19 15:50:00,73.69,73.76,73.43,73.64,288552.0,69.0127,69.0783,68.7692,68.9659,288552.0
2021-02-22 09:30:00,73.26,73.71,73.25,73.39,133467.0,68.61,69.0314,68.6006,68.7317,133467.0
2021-02-22 09:40:00,73.37,73.5,73.17,73.25,89991.0,68.713,68.8348,68.5257,68.6006,89991.0
2021-02-22 09:50:00,73.23,73.28,73.1,73.13,90284.0,68.5819,68.6287,68.4602,68.4882,90284.0
2021-02-22 10:00:00,73.13,73.22,73.05,73.06,53303.0,68.4882,68.5725,68.4133,68.4227,53303.0
2021-02-22 10:10:00,73.06,73.3,72.96,73.03,93099.0,68.4227,68.6475,68.329,68.3946,93099.0
2021-02-22 10:20:00,73.02,73.11,72.85,72.9,34078.0,68.3852,68.4695,68.226,68.2728,34078.0
2021-02-22 10:30:00,72.9,73.0,72.77,72.96,32414.0,68.2728,68.3665,68.1511,68.329,32414.0
2021-02-22 10:40:00,72.95,73.13,72.93,73.0,23181.0,68.3197,68.4882,68.3009,68.3665,23181.0
2021-02-22 10:50:00,72.99,73.13,72.94,73.03,17075.0,68.3571,68.4882,68.3103,68.3946,17075.0
2021-02-22 11:00:00,73.01,73.03,72.89,72.9,28939.0,68.3759,68.3946,68.2635,68.2728,28939.0
2021-02-22 11:10:00,72.92,73.21,72.84,73.21,42423.0,68.2916,68.5632,68.2167,68.5632,42423.0
2021-02-22 11:20:00,73.2,73.39,73.18,73.35,45643.0,68.5538,68.7317,68.5351,68.6943,45643.0
2021-02-22 11:30:00,73.35,73.46,73.25,73.41,31982.0,68.6943,68.7973,68.6006,68.7505,31982.0
2021-02-22 11:40:00,73.42,73.42,73.27,73.28,16389.0,68.7598,68.7598,68.6194,68.6287,16389.0
2021-02-22 11:50:00,73.28,73.32,73.09,73.16,27513.0,68.6287,68.6662,68.4508,68.5163,27513.0
2021-02-22 12:00:00,73.15,73.2,73.08,73.19,24740.0,68.507,68.5538,68.4414,68.5444,24740.0
2021-02-22 12:10:00,73.19,73.32,73.14,73.31,17834.0,68.5444,68.6662,68.4976,68.6568,17834.0
2021-02-22 12:20:00,73.3,73.39,73.25,73.38,20301.0,68.6475,68.7317,68.6006,68.7224,20301.0
2021-02-22 12:30:00,73.38,73.65,73.35,73.65,26079.0,68.7224,68.9752,68.6943,68.9752,26079.0
2021-02-22 12:40:00,73.66,73.68,73.58,73.65,19041.0,68.9846,69.0033,68.9097,68.9752,19041.0
2021-02-22 12:50:00,73.65,73.68,73.59,73.63,17995.0,68.9752,69.0033,68.9191,68.9565,17995.0
2021-02-22 13:00:00,73.63,73.68,73.49,73.55,115593.0,68.9565,69.0033,68.8254,68.8816,115593.0
2021-02-22 13:10:00,73.56,73.58,73.47,73.49,27837.0,68.891,68.9097,68.8067,68.8254,27837.0
2021-02-22 13:20:00,73.51,73.69,73.51,73.67,13036.0,68.8441,69.0127,68.8441,68.994,13036.0
2021-02-22 13:30:00,73.7,73.83,73.68,73.83,15558.0,69.0221,69.1438,69.0033,69.1438,15558.0
2021-02-22 13:40:00,73.84,73.93,73.8,73.93,22808.0,69.1532,69.2375,69.1157,69.2375,22808.0
2021-02-22 13:50:00,73.92,73.97,73.86,73.92,32607.0,69.2281,69.2749,69.1719,69.2281,32607.0
2021-02-22 14:00:00,73.92,73.92,73.68,73.68,34548.0,69.2281,69.2281,69.0033,69.0033,34548.0
2021-02-22 14:10:00,73.68,73.75,73.54,73.54,57797.0,69.0033,69.0689,68.8722,68.8722,57797.0
2021-02-22 14:20:00,73.54,73.7,73.46,73.63,72538.0,68.8722,69.0221,68.7973,68.9565,72538.0
2021-02-22 14:30:00,73.61,73.62,73.47,73.51,32338.0,68.9378,68.9471,68.8067,68.8441,32338.0
2021-02-22 14:40:00,73.49,73.57,73.47,73.57,37652.0,68.8254,68.9003,68.8067,68.9003,37652.0
2021-02-22 14:50:00,73.57,73.61,73.46,73.57,34872.0,68.9003,68.9378,68.7973,68.9003,34872.0
2021-02-22 15:00:00,73.56,73.56,73.38,73.47,45334.0,68.891,68.891,68.7224,68.8067,45334.0
2021-02-22 15:10:00,73.46,73.57,73.42,73.47,49678.0,68.7973,68.9003,68.7598,68.8067,49678.0
2021-02-22 15:20:00,73.46,73.57,73.46,73.53,48001.0,68.7973,68.9003,68.7973,68.8629,48001.0
2021-02-22 15:30:00,73.53,73.55,73.35,73.45,64159.0,68.8629,68.8816,68.6943,68.7879,64159.0
2021-02-22 15:40:00,73.45,73.57,73.37,73.37,75556.0,68.7879,68.9003,68.713,68.713,75556.0
2021-02-22 15:50:00,73.36,73.47,73.22,73.24,293842.0,68.7036,68.8067,68.5725,68.5913,293842.0
2021-02-23 09:30:00,72.76,73.03,72.41,72.83,91516.0,68.1417,68.3946,67.8139,68.2073,91516.0
2021-02-23 09:40:00,72.87,73.17,72.75,72.77,34190.0,68.2448,68.5257,68.1324,68.1511,34190.0
2021-02-23 09:50:00,72.67,72.8,72.23,72.44,58610.0,68.0574,68.1792,67.6454,67.842,58610.0
2021-02-23 10:00:00,72.38,72.47,72.1,72.39,51540.0,67.7859,67.8701,67.5236,67.7952,51540.0
2021-02-23 10:10:00,72.39,72.44,72.11,72.3,55700.0,67.7952,67.842,67.533,67.7109,55700.0
2021-02-23 10:20:00,72.3,72.36,72.1,72.16,35800.0,67.7109,67.7671,67.5236,67.5798,35800.0
2021-02-23 10:30:00,72.21,72.54,72.13,72.53,23943.0,67.6266,67.9357,67.5517,67.9263,23943.0
2021-02-23 10:40:00,72.55,72.66,72.38,72.57,25870.0,67.9451,68.0481,67.7859,67.9638,25870.0
2021-02-23 10:50:00,72.59,72.78,72.53,72.54,33895.0,67.9825,68.1605,67.9263,67.9357,33895.0
2021-02-23 11:00:00,72.55,72.82,72.52,72.7,51082.0,67.9451,68.1979,67.917,68.0855,51082.0
2021-02-23 11:10:00,72.71,72.86,72.64,72.72,22078.0,68.0949,68.2354,68.0293,68.1043,22078.0
2021-02-23 11:20:00,72.7,72.7,72.5,72.59,25903.0,68.0855,68.0855,67.8982,67.9825,25903.0
2021-02-23 11:30:00,72.6,72.72,72.44,72.63,21657.0,67.9919,68.1043,67.842,68.02,21657.0
2021-02-23 11:40:00,72.64,72.68,72.49,72.49,19178.0,68.0293,68.0668,67.8889,67.8889,19178.0
2021-02-23 11:50:00,72.47,72.65,72.45,72.5,12872.0,67.8701,68.0387,67.8514,67.8982,12872.0
2021-02-23 12:00:00,72.47,72.47,72.24,72.24,22724.0,67.8701,67.8701,67.6547,67.6547,22724.0
2021-02-23 12:10:00,72.24,72.51,72.18,72.41,23051.0,67.6547,67.9076,67.5985,67.8139,23051.0
2021-02-23 12:20:00,72.43,72.56,72.38,72.56,23010.0,67.8327,67.9544,67.7859,67.9544,23010.0
2021-02-23 12:30:00,72.53,72.61,72.21,72.25,37432.0,67.9263,68.0013,67.6266,67.6641,37432.0
2021-02-23 12:40:00,72.22,72.22,72.09,72.14,22321.0,67.636,67.636,67.5143,67.5611,22321.0
2021-02-23 12:50:00,72.12,72.32,72.07,72.09,19495.0,67.5424,67.7297,67.4955,67.5143,19495.0
2021-02-23 13:00:00,72.07,72.42,72.07,72.34,17722.0,67.4955,67.8233,67.4955,67.7484,17722.0
2021-02-23 13:10:00,72.38,72.73,72.38,72.67,38611.0,67.7859,68.1136,67.7859,68.0574,38611.0
2021-02-23 13:20:00,72.67,72.98,72.67,72.96,21010.0,68.0574,68.3478,68.0574,68.329,21010.0
2021-02-23 13:30:00,72.95,72.97,72.78,72.89,18257.0,68.3197,68.3384,68.1605,68.2635,18257.0
2021-02-23 13:40:00,72.92,72.92,72.69,72.74,23156.0,68.2916,68.2916,68.0762,68.123,23156.0
2021-02-23 13:50:00,72.74,72.88,72.68,72.78,18119.0,68.123,68.2541,68.0668,68.1605,18119.0
2021-02-23 14:00:00,72.76,72.88,72.76,72.81,31640.0,68.1417,68.2541,68.1417,68.1886,31640.0
2021-02-23 14:10:00,72.81,72.87,72.73,72.78,20220.0,68.1886,68.2448,68.1136,68.1605,20220.0
2021-02-23 14:20:00,72.78,72.87,72.73,72.81,29941.0,68.1605,68.2448,68.1136,68.1886,29941.0
2021-02-23 14:30:00,72.81,72.84,72.57,72.65,24821.0,68.1886,68.2167,67.9638,68.0387,24821.0
2021-02-23 14:40:00,72.62,72.79,72.59,72.72,23510.0,68.0106,68.1698,67.9825,68.1043,23510.0
2021-02-23 14:50:00,72.71,72.98,72.71,72.96,26426.0,68.0949,68.3478,68.0949,68.329,26426.0
2021-02-23 15:00:00,72.96,73.02,72.91,73.02,73714.0,68.329,68.3852,68.2822,68.3852,73714.0
2021-02-23 15:10:00,73.03,73.13,72.81,73.13,70648.0,68.3946,68.4882,68.1886,68.4882,70648.0
2021-02-23 15:20:00,73.12,73.28,73.07,73.21,43712.0,68.4789,68.6287,68.4321,68.5632,43712.0
2021-02-23 15:30:00,73.2,73.43,73.13,73.34,88104.0,68.5538,68.7692,68.4882,68.6849,88104.0
2021-02-23 15:40:00,73.33,73.37,73.1,73.11,87116.0,68.6756,68.713,68.4602,68.4695,87116.0
2021-02-23 15:50:00,73.11,73.14,72.84,72.87,273149.0,68.4695,68.4976,68.2167,68.2448,273149.0
2021-02-24 09:30:00,72.4,72.4,71.56,71.98,98537.0,67.8046,67.8046,67.0179,67.4112,98537.0
2021-02-24 09:40:00,71.94,72.33,71.86,72.26,48627.0,67.3738,67.739,67.2989,67.6735,48627.0
2021-02-24 09:50:00,72.24,72.3,72.06,72.12,64185.0,67.6547,67.7109,67.4862,67.5424,64185.0
2021-02-24 10:00:00,72.1,72.24,71.81,71.88,56646.0,67.5236,67.6547,67.252,67.3176,56646.0
2021-02-24 10:10:00,71.84,72.02,71.77,72.01,50110.0,67.2801,67.4487,67.2146,67.4393,50110.0
2021-02-24 10:20:00,72.02,72.42,72.0,72.42,55196.0,67.4487,67.8233,67.43,67.8233,55196.0
2021-02-24 10:30:00,72.43,72.5,72.25,72.28,45669.0,67.8327,67.8982,67.6641,67.6922,45669.0
2021-02-24 10:40:00,72.26,72.37,72.26,72.37,33279.0,67.6735,67.7765,67.6735,67.7765,33279.0
2021-02-24 10:50:00,72.36,72.6,72.18,72.55,62027.0,67.7671,67.9919,67.5985,67.9451,62027.0
2021-02-24 11:00:00,72.55,72.7,72.48,72.7,35614.0,67.9451,68.0855,67.8795,68.0855,35614.0
2021-02-24 11:10:00,72.7,73.01,72.64,73.01,30338.0,68.0855,68.3759,68.0293,68.3759,30338.0
2021-02-24 11:20:00,73.01,73.22,73.0,73.07,28283.0,68.3759,68.5725,68.3665,68.4321,28283.0
2021-02-24 11:30:00,73.09,73.13,73.01,73.13,19190.0,68.4508,68.4882,68.3759,68.4882,19190.0
2021-02-24 11:40:00,73.12,73.39,73.12,73.3,28016.0,68.4789,68.7317,68.4789,68.6475,28016.0
2021-02-24 11:50:00,73.28,73.66,73.28,73.66,35797.0,68.6287,68.9846,68.6287,68.9846,35797.0
2021-02-24 12:00:00,73.67,73.71,73.58,73.67,20639.0,68.994,69.0314,68.9097,68.994,20639.0
2021-02-24 12:10:00,73.69,73.89,73.67,73.85,21830.0,69.0127,69.2,68.994,69.1625,21830.0
2021-02-24 12:20:00,73.81,73.89,73.74,73.89,24830.0,69.1251,69.2,69.0595,69.2,24830.0
2021-02-24 12:30:00,73.86,74.09,73.85,74.05,29801.0,69.1719,69.3873,69.1625,69.3499,29801.0
2021-02-24 12:40:00,74.05,74.13,74.02,74.06,23961.0,69.3499,69.4248,69.3218,69.3592,23961.0
2021-02-24 12:50:00,74.06,74.1,73.99,74.06,27597.0,69.3592,69.3967,69.2937,69.3592,27597.0
2021-02-24 13:00:00,74.07,74.09,73.97,74.03,18767.0,69.3686,69.3873,69.2749,69.3311,18767.0
2021-02-24 13:10:00,74.03,74.1,73.99,74.06,20274.0,69.3311,69.3967,69.2937,69.3592,20274.0
2021-02-24 13:20:00,74.07,74.37,74.06,74.31,33119.0,69.3686,69.6495,69.3592,69.5934,33119.0
2021-02-24 13:30:00,74.32,74.49,74.3,74.42,36020.0,69.6027,69.7619,69.584,69.6964,36020.0
2021-02-24 13:40:00,74.42,74.6,74.39,74.57,72865.0,69.6964,69.8649,69.6683,69.8368,72865.0
2021-02-24 13:50:00,74.56,74.68,74.53,74.67,51965.0,69.8275,69.9399,69.7994,69.9305,51965.0
2021-02-24 14:00:00,74.69,74.72,74.58,74.62,28188.0,69.9492,69.9773,69.8462,69.8837,28188.0
2021-02-24 14:10:00,74.64,74.64,74.38,74.47,45927.0,69.9024,69.9024,69.6589,69.7432,45927.0
2021-02-24 14:20:00,74.51,74.68,74.51,74.68,53373.0,69.7807,69.9399,69.7807,69.9399,53373.0
2021-02-24 14:30:00,74.66,74.73,74.55,74.64,45984.0,69.9211,69.9867,69.8181,69.9024,45984.0
2021-02-24 14:40:00,74.63,74.65,74.56,74.58,38247.0,69.893,69.9118,69.8275,69.8462,38247.0
2021-02-24 14:50:00,74.58,74.75,74.58,74.75,40989.0,69.8462,70.0054,69.8462,70.0054,40989.0
2021-02-24 15:00:00,74.76,74.76,74.59,74.72,59837.0,70.0148,70.0148,69.8556,69.9773,59837.0
2021-02-24 15:10:00,74.72,74.79,74.68,74.68,50095.0,69.9773,70.0429,69.9399,69.9399,50095.0
2021-02-24 15:20:00,74.68,74.84,74.67,74.8,83189.0,69.9399,70.0897,69.9305,70.0522,83189.0
2021-02-24 15:30:00,74.8,74.93,74.76,74.93,61563.0,70.0522,70.174,70.0148,70.174,61563.0
2021-02-24 15:40:00,74.93,75.0,74.86,74.99,107693.0,70.174,70.2396,70.1084,70.2302,107693.0
2021-02-24 15:50:00,75.0,75.06,74.93,74.94,293233.0,70.2396,70.2957,70.174,70.1834,293233.0
2021-02-25 09:30:00,74.12,74.89,74.12,74.56,109362.0,69.4154,70.1365,69.4154,69.8275,109362.0
2021-02-25 09:40:00,74.57,74.85,74.35,74.51,109071.0,69.8368,70.0991,69.6308,69.7807,109071.0
2021-02-25 09:50:00,74.53,74.77,74.52,74.55,44247.0,69.7994,70.0242,69.79,69.8181,44247.0
2021-02-25 10:00:00,74.55,74.66,74.46,74.52,92977.0,69.8181,69.9211,69.7338,69.79,92977.0
2021-02-25 10:10:00,74.52,74.96,74.52,74.84,51810.0,69.79,70.2021,69.79,70.0897,51810.0
2021-02-25 10:20:00,74.88,74.98,74.57,74.7,25960.0,70.1272,70.2208,69.8368,69.9586,25960.0
2021-02-25 10:30:00,74.68,74.68,74.14,74.15,42090.0,69.9399,69.9399,69.4341,69.4435,42090.0
2021-02-25 10:40:00,74.15,74.17,73.98,74.02,32937.0,69.4435,69.4622,69.2843,69.3218,32937.0
2021-02-25 10:50:00,74.0,74.17,73.86,74.1,23556.0,69.303,69.4622,69.1719,69.3967,23556.0
2021-02-25 11:00:00,74.08,74.16,74.01,74.16,27412.0,69.3779,69.4529,69.3124,69.4529,27412.0
2021-02-25 11:10:00,74.16,74.34,74.1,74.32,18415.0,69.4529,69.6214,69.3967,69.6027,18415.0
2021-02-25 11:20:00,74.35,74.35,74.09,74.26,39078.0,69.6308,69.6308,69.3873,69.5465,39078.0
2021-02-25 11:30:00,74.28,74.34,74.15,74.29,39969.0,69.5653,69.6214,69.4435,69.5746,39969.0
2021-02-25 11:40:00,74.3,74.31,74.08,74.15,39268.0,69.584,69.5934,69.3779,69.4435,39268.0
2021-02-25 11:50:00,74.16,74.27,74.09,74.14,35589.0,69.4529,69.5559,69.3873,69.4341,35589.0
2021-02-25 12:00:00,74.11,74.31,74.04,74.29,38630.0,69.406,69.5934,69.3405,69.5746,38630.0
2021-02-25 12:10:00,74.27,74.45,74.1,74.39,22111.0,69.5559,69.7245,69.3967,69.6683,22111.0
2021-02-25 12:20:00,74.41,74.42,74.06,74.09,18886.0,69.687,69.6964,69.3592,69.3873,18886.0
2021-02-25 12:30:00,74.11,74.12,73.87,73.99,25763.0,69.406,69.4154,69.1813,69.2937,25763.0
2021-02-25 12:40:00,74.0,74.0,73.78,73.82,15822.0,69.303,69.303,69.097,69.1345,15822.0
2021-02-25 12:50:00,73.82,73.85,73.43,73.5,27227.0,69.1345,69.1625,68.7692,68.8348,27227.0
2021-02-25 13:00:00,73.49,73.62,73.2,73.51,32386.0,68.8254,68.9471,68.5538,68.8441,32386.0
2021-02-25 13:10:00,73.53,73.85,73.47,73.82,16916.0,68.8629,69.1625,68.8067,69.1345,16916.0
2021-02-25 13:20:00,73.85,74.02,73.8,73.96,28859.0,69.1625,69.3218,69.1157,69.2656,28859.0
2021-02-25 13:30:00,73.93,73.98,73.72,73.93,38719.0,69.2375,69.2843,69.0408,69.2375,38719.0
2021-02-25 13:40:00,73.93,74.02,73.86,73.95,26350.0,69.2375,69.3218,69.1719,69.2562,26350.0
2021-02-25 13:50:00,73.94,73.97,73.81,73.93,30367.0,69.2468,69.2749,69.1251,69.2375,30367.0
2021-02-25 14:00:00,73.91,74.14,73.85,74.14,15455.0,69.2187,69.4341,69.1625,69.4341,15455.0
2021-02-25 14:10:00,74.15,74.3,74.09,74.3,19592.0,69.4435,69.584,69.3873,69.584,19592.0
2021-02-25 14:20:00,74.33,74.47,74.31,74.41,21345.0,69.6121,69.7432,69.5934,69.687,21345.0
2021-02-25 14:30:00,74.4,74.4,74.09,74.09,20910.0,69.6776,69.6776,69.3873,69.3873,20910.0
2021-02-25 14:40:00,74.08,74.21,74.05,74.08,18411.0,69.3779,69.4997,69.3499,69.3779,18411.0
2021-02-25 14:50:00,74.1,74.15,73.98,73.98,25841.0,69.3967,69.4435,69.2843,69.2843,25841.0
2021-02-25 15:00:00,73.97,74.09,73.85,73.87,52442.0,69.2749,69.3873,69.1625,69.1813,52442.0
2021-02-25 15:10:00,73.88,74.01,73.76,73.8,29494.0,69.1906,69.3124,69.0783,69.1157,29494.0
2021-02-25 15:20:00,73.8,73.84,73.56,73.59,24856.0,69.1157,69.1532,68.891,68.9191,24856.0
2021-02-25 15:30:00,73.58,73.7,73.19,73.32,49931.0,68.9097,69.0221,68.5444,68.6662,49931.0
2021-02-25 15:40:00,73.33,73.83,73.18,73.73,51130.0,68.6756,69.1438,68.5351,69.0502,51130.0
2021-02-25 15:50:00,73.75,73.75,73.34,73.37,219690.0,69.0689,69.0689,68.6849,68.713,219690.0
2021-02-26 09:30:00,73.85,74.27,73.47,73.55,65348.0,69.1625,69.5559,68.8067,68.8816,65348.0
2021-02-26 09:40:00,73.58,73.81,73.53,73.66,17118.0,68.9097,69.1251,68.8629,68.9846,17118.0
2021-02-26 09:50:00,73.66,73.69,73.34,73.36,23020.0,68.9846,69.0127,68.6849,68.7036,23020.0
2021-02-26 10:00:00,73.3,73.45,73.17,73.27,19032.0,68.6475,68.7879,68.5257,68.6194,19032.0
2021-02-26 10:10:00,73.16,73.28,73.07,73.12,27010.0,68.5163,68.6287,68.4321,68.4789,27010.0
2021-02-26 10:20:00,73.15,73.2,72.59,72.59,32069.0,68.507,68.5538,67.9825,67.9825,32069.0
2021-02-26 10:30:00,72.58,73.12,72.58,73.12,23229.0,67.9732,68.4789,67.9732,68.4789,23229.0
2021-02-26 10:40:00,73.15,73.3,73.08,73.28,16376.0,68.507,68.6475,68.4414,68.6287,16376.0
2021-02-26 10:50:00,73.27,73.56,73.22,73.52,23792.0,68.6194,68.891,68.5725,68.8535,23792.0
2021-02-26 11:00:00,73.5,73.62,73.42,73.5,26579.0,68.8348,68.9471,68.7598,68.8348,26579.0
2021-02-26 11:10:00,73.51,73.51,73.23,73.23,18133.0,68.8441,68.8441,68.5819,68.5819,18133.0
2021-02-26 11:20:00,73.27,73.28,72.95,73.06,16272.0,68.6194,68.6287,68.3197,68.4227,16272.0
2021-02-26 11:30:00,73.11,73.78,73.09,73.73,31509.0,68.4695,69.097,68.4508,69.0502,31509.0
2021-02-26 11:40:00,73.75,73.79,73.57,73.68,10387.0,69.0689,69.1064,68.9003,69.0033,10387.0
2021-02-26 11:50:00,73.64,73.69,73.48,73.53,19055.0,68.9659,69.0127,68.816,68.8629,19055.0
2021-02-26 12:00:00,73.53,73.83,73.47,73.83,16386.0,68.8629,69.1438,68.8067,69.1438,16386.0
2021-02-26 12:10:00,73.9,74.18,73.9,74.12,20334.0,69.2094,69.4716,69.2094,69.4154,20334.0
2021-02-26 12:20:00,74.19,74.19,74.06,74.08,10993.0,69.481,69.481,69.3592,69.3779,10993.0
2021-02-26 12:30:00,74.11,74.17,73.93,73.94,20108.0,69.406,69.4622,69.2375,69.2468,20108.0
2021-02-26 12:40:00,73.93,74.02,73.88,73.99,14922.0,69.2375,69.3218,69.1906,69.2937,14922.0
2021-02-26 12:50:00,73.99,74.1,73.78,73.85,14482.0,69.2937,69.3967,69.097,69.1625,14482.0
2021-02-26 13:00:00,73.85,73.88,73.7,73.85,22107.0,69.1625,69.1906,69.0221,69.1625,22107.0
2021-02-26 13:10:00,73.88,73.93,73.83,73.91,14135.0,69.1906,69.2375,69.1438,69.2187,14135.0
2021-02-26 13:20:00,73.93,74.08,73.9,74.03,18470.0,69.2375,69.3779,69.2094,69.3311,18470.0
2021-02-26 13:30:00,74.05,74.08,73.93,73.96,47493.0,69.3499,69.3779,69.2375,69.2656,47493.0
2021-02-26 13:40:00,73.96,74.14,73.75,73.8,32781.0,69.2656,69.4341,69.0689,69.1157,32781.0
2021-02-26 13:50:00,73.79,73.96,73.74,73.83,35988.0,69.1064,69.2656,69.0595,69.1438,35988.0
2021-02-26 14:00:00,73.84,74.01,73.72,73.91,58406.0,69.1532,69.3124,69.0408,69.2187,58406.0
2021-02-26 14:10:00,73.89,73.96,73.69,73.69,37827.0,69.2,69.2656,69.0127,69.0127,37827.0
2021-02-26 14:20:00,73.69,73.8,73.64,73.75,38343.0,69.0127,69.1157,68.9659,69.0689,38343.0
2021-02-26 14:30:00,73.74,73.91,73.68,73.9,29889.0,69.0595,69.2187,69.0033,69.2094,29889.0
2021-02-26 14:40:00,73.89,74.08,73.8,74.08,26996.0,69.2,69.3779,69.1157,69.3779,26996.0
2021-02-26 14:50:00,74.08,74.19,74.01,74.1,48648.0,69.3779,69.481,69.3124,69.3967,48648.0
2021-02-26 15:00:00,74.11,74.34,74.1,74.27,47645.0,69.406,69.6214,69.3967,69.5559,47645.0
2021-02-26 15:10:00,74.26,74.31,74.22,74.24,31613.0,69.5465,69.5934,69.5091,69.5278,31613.0
2021-02-26 15:20:00,74.23,74.24,73.87,73.88,42184.0,69.5184,69.5278,69.1813,69.1906,42184.0
2021-02-26 15:30:00,73.86,73.9,73.74,73.81,31104.0,69.1719,69.2094,69.0595,69.1251,31104.0
2021-02-26 15:40:00,73.8,74.17,73.72,74.11,70979.0,69.1157,69.4622,69.0408,69.406,70979.0
2021-02-26 15:50:00,74.09,74.15,73.41,73.45,304029.0,69.3873,69.4435,68.7505,68.7879,304029.0
2021-03-01 09:30:00,74.11,74.28,73.81,73.94,110199.0,69.406,69.5653,69.1251,69.2468,110199.0
2021-03-01 09:40:00,73.95,74.36,73.9,74.16,28049.0,69.2562,69.6402,69.2094,69.4529,28049.0
2021-03-01 09:50:00,74.14,74.29,74.05,74.19,23017.0,69.4341,69.5746,69.3499,69.481,23017.0
2021-03-01 10:00:00,74.16,74.21,73.97,74.03,24080.0,69.4529,69.4997,69.2749,69.3311,24080.0
2021-03-01 10:10:00,74.03,74.34,74.03,74.19,25618.0,69.3311,69.6214,69.3311,69.481,25618.0
2021-03-01 10:20:00,74.25,74.45,74.25,74.34,22494.0,69.5372,69.7245,69.5372,69.6214,22494.0
2021-03-01 10:30:00,74.38,74.66,74.38,74.66,18775.0,69.6589,69.9211,69.6589,69.9211,18775.0
2021-03-01 10:40:00,74.66,74.68,74.56,74.65,19504.0,69.9211,69.9399,69.8275,69.9118,19504.0
2021-03-01 10:50:00,74.66,74.66,74.52,74.64,18024.0,69.9211,69.9211,69.79,69.9024,18024.0
2021-03-01 11:00:00,74.67,74.69,74.51,74.61,15879.0,69.9305,69.9492,69.7807,69.8743,15879.0
2021-03-01 11:10:00,74.59,74.72,74.58,74.72,16658.0,69.8556,69.9773,69.8462,69.9773,16658.0
2021-03-01 11:20:00,74.71,74.71,74.52,74.54,14630.0,69.968,69.968,69.79,69.8088,14630.0
2021-03-01 11:30:00,74.53,74.66,74.53,74.6,19772.0,69.7994,69.9211,69.7994,69.8649,19772.0
2021-03-01 11:40:00,74.6,74.77,74.6,74.77,12494.0,69.8649,70.0242,69.8649,70.0242,12494.0
2021-03-01 11:50:00,74.77,74.91,74.73,74.85,22364.0,70.0242,70.1553,69.9867,70.0991,22364.0
2021-03-01 12:00:00,74.86,74.91,74.8,74.8,22417.0,70.1084,70.1553,70.0522,70.0522,22417.0
2021-03-01 12:10:00,74.78,74.81,74.67,74.7,21650.0,70.0335,70.0616,69.9305,69.9586,21650.0
2021-03-01 12:20:00,74.7,74.79,74.68,74.69,20234.0,69.9586,70.0429,69.9399,69.9492,20234.0
2021-03-01 12:30:00,74.69,74.78,74.68,74.77,19821.0,69.9492,70.0335,69.9399,70.0242,19821.0
2021-03-01 12:40:00,74.77,74.94,74.75,74.94,17925.0,70.0242,70.1834,70.0054,70.1834,17925.0
2021-03-01 12:50:00,74.96,74.97,74.87,74.9,26260.0,70.2021,70.2115,70.1178,70.1459,26260.0
2021-03-01 13:00:00,74.88,74.88,74.76,74.76,14030.0,70.1272,70.1272,70.0148,70.0148,14030.0
2021-03-01 13:10:00,74.75,74.75,74.61,74.65,15997.0,70.0054,70.0054,69.8743,69.9118,15997.0
2021-03-01 13:20:00,74.65,74.7,74.6,74.64,11664.0,69.9118,69.9586,69.8649,69.9024,11664.0
2021-03-01 13:30:00,74.65,74.78,74.65,74.68,19871.0,69.9118,70.0335,69.9118,69.9399,19871.0
2021-03-01 13:40:00,74.7,74.8,74.68,74.8,20089.0,69.9586,70.0522,69.9399,70.0522,20089.0
2021-03-01 13:50:00,74.78,74.84,74.71,74.73,17165.0,70.0335,70.0897,69.968,69.9867,17165.0
2021-03-01 14:00:00,74.74,74.85,74.71,74.81,31891.0,69.9961,70.0991,69.968,70.0616,31891.0
2021-03-01 14:10:00,74.81,74.84,74.77,74.78,19725.0,70.0616,70.0897,70.0242,70.0335,19725.0
2021-03-01 14:20:00,74.78,74.86,74.78,74.86,15486.0,70.0335,70.1084,70.0335,70.1084,15486.0
2021-03-01 14:30:00,74.86,75.15,74.86,75.14,47506.0,70.1084,70.38,70.1084,70.3707,47506.0
2021-03-01 14:40:00,75.14,75.16,75.02,75.07,21019.0,70.3707,70.3894,70.2583,70.3051,21019.0
2021-03-01 14:50:00,75.07,75.09,74.91,74.91,23467.0,70.3051,70.3238,70.1553,70.1553,23467.0
2021-03-01 15:00:00,74.91,74.92,74.8,74.83,31881.0,70.1553,70.1646,70.0522,70.0803,31881.0
2021-03-01 15:10:00,74.84,74.84,74.72,74.77,25975.0,70.0897,70.0897,69.9773,70.0242,25975.0
2021-03-01 15:20:00,74.78,74.86,74.75,74.81,21633.0,70.0335,70.1084,70.0054,70.0616,21633.0
2021-03-01 15:30:00,74.83,74.89,74.63,74.66,36447.0,70.0803,70.1365,69.893,69.9211,36447.0
2021-03-01 15:40:00,74.65,74.72,74.56,74.57,42237.0,69.9118,69.9773,69.8275,69.8368,42237.0
2021-03-01 15:50:00,74.56,74.9,74.51,74.83,303269.0,69.8275,70.1459,69.7807,70.0803,303269.0
2021-03-02 09:30:00,75.03,75.06,74.59,74.81,60900.0,70.2676,70.2957,69.8556,70.0616,60900.0
2021-03-02 09:40:00,74.83,74.92,74.46,74.61,54077.0,70.0803,70.1646,69.7338,69.8743,54077.0
2021-03-02 09:50:00,74.62,74.64,74.43,74.43,24347.0,69.8837,69.9024,69.7057,69.7057,24347.0
2021-03-02 10:00:00,74.38,74.46,74.27,74.34,32727.0,69.6589,69.7338,69.5559,69.6214,32727.0
2021-03-02 10:10:00,74.34,74.65,74.28,74.49,40085.0,69.6214,69.9118,69.5653,69.7619,40085.0
2021-03-02 10:20:00,74.52,74.55,74.1,74.2,124508.0,69.79,69.8181,69.3967,69.4903,124508.0
2021-03-02 10:30:00,74.16,74.35,74.11,74.3,29580.0,69.4529,69.6308,69.406,69.584,29580.0
2021-03-02 10:40:00,74.31,74.42,74.11,74.28,40247.0,69.5934,69.6964,69.406,69.5653,40247.0
2021-03-02 10:50:00,74.25,74.28,74.11,74.11,60103.0,69.5372,69.5653,69.406,69.406,60103.0
2021-03-02 11:00:00,74.1,74.46,74.04,74.4,37682.0,69.3967,69.7338,69.3405,69.6776,37682.0
2021-03-02 11:10:00,74.4,74.43,74.22,74.37,53372.0,69.6776,69.7057,69.5091,69.6495,53372.0
2021-03-02 11:20:00,74.34,74.55,74.34,74.53,47565.0,69.6214,69.8181,69.6214,69.7994,47565.0
2021-03-02 11:30:00,74.53,74.53,74.34,74.48,46731.0,69.7994,69.7994,69.6214,69.7526,46731.0
2021-03-02 11:40:00,74.47,74.49,74.29,74.47,29546.0,69.7432,69.7619,69.5746,69.7432,29546.0
2021-03-02 11:50:00,74.48,74.52,74.4,74.45,22094.0,69.7526,69.79,69.6776,69.7245,22094.0
2021-03-02 12:00:00,74.45,74.59,74.35,74.56,82302.0,69.7245,69.8556,69.6308,69.8275,82302.0
2021-03-02 12:10:00,74.57,74.87,74.53,74.87,26642.0,69.8368,70.1178,69.7994,70.1178,26642.0
2021-03-02 12:20:00,74.87,74.98,74.86,74.98,37954.0,70.1178,70.2208,70.1084,70.2208,37954.0
2021-03-02 12:30:00,74.98,75.3,74.97,75.24,39130.0,70.2208,70.5205,70.2115,70.4643,39130.0
2021-03-02 12:40:00,75.24,75.34,75.22,75.25,31575.0,70.4643,70.558,70.4456,70.4737,31575.0
2021-03-02 12:50:00,75.22,75.36,75.18,75.24,94255.0,70.4456,70.5767,70.4081,70.4643,94255.0
2021-03-02 13:00:00,75.25,75.41,75.25,75.37,16190.0,70.4737,70.6235,70.4737,70.5861,16190.0
2021-03-02 13:10:00,75.35,75.47,75.34,75.41,16815.0,70.5673,70.6797,70.558,70.6235,16815.0
2021-03-02 13:20:00,75.4,75.49,75.34,75.43,36808.0,70.6142,70.6985,70.558,70.6423,36808.0
2021-03-02 13:30:00,75.44,75.57,75.43,75.5,45917.0,70.6516,70.7734,70.6423,70.7078,45917.0
2021-03-02 13:40:00,75.5,75.58,75.45,75.52,72687.0,70.7078,70.7827,70.661,70.7265,72687.0
2021-03-02 13:50:00,75.52,75.61,75.49,75.54,61306.0,70.7265,70.8108,70.6985,70.7453,61306.0
2021-03-02 14:00:00,75.54,75.72,75.54,75.6,28086.0,70.7453,70.9139,70.7453,70.8015,28086.0
2021-03-02 14:10:00,75.59,75.62,75.38,75.38,32701.0,70.7921,70.8202,70.5954,70.5954,32701.0
2021-03-02 14:20:00,75.39,75.5,75.37,75.43,36650.0,70.6048,70.7078,70.5861,70.6423,36650.0
2021-03-02 14:30:00,75.44,75.57,75.44,75.56,24632.0,70.6516,70.7734,70.6516,70.764,24632.0
2021-03-02 14:40:00,75.57,75.66,75.48,75.6,25529.0,70.7734,70.8577,70.6891,70.8015,25529.0
2021-03-02 14:50:00,75.62,75.72,75.57,75.62,29387.0,70.8202,70.9139,70.7734,70.8202,29387.0
2021-03-02 15:00:00,75.63,75.7,75.58,75.68,26323.0,70.8296,70.8951,70.7827,70.8764,26323.0
2021-03-02 15:10:00,75.69,75.69,75.2,75.2,107158.0,70.8858,70.8858,70.4269,70.4269,107158.0
2021-03-02 15:20:00,75.21,75.27,75.17,75.18,31423.0,70.4362,70.4924,70.3988,70.4081,31423.0
2021-03-02 15:30:00,75.16,75.28,75.12,75.22,39160.0,70.3894,70.5018,70.3519,70.4456,39160.0
2021-03-02 15:40:00,75.21,75.37,75.18,75.24,51344.0,70.4362,70.5861,70.4081,70.4643,51344.0
2021-03-02 15:50:00,75.25,75.27,74.92,74.96,222671.0,70.4737,70.4924,70.1646,70.2021,222671.0
2021-03-03 09:30:00,74.76,74.76,74.27,74.34,127504.0,70.0148,70.0148,69.5559,69.6214,127504.0
2021-03-03 09:40:00,74.34,74.44,74.0,74.13,46954.0,69.6214,69.7151,69.303,69.4248,46954.0
2021-03-03 09:50:00,74.08,74.19,73.85,73.98,82971.0,69.3779,69.481,69.1625,69.2843,82971.0
2021-03-03 10:00:00,73.99,74.29,73.94,74.28,50620.0,69.2937,69.5746,69.2468,69.5653,50620.0
2021-03-03 10:10:00,74.25,74.38,73.79,73.88,114291.0,69.5372,69.6589,69.1064,69.1906,114291.0
2021-03-03 10:20:00,73.88,74.21,73.88,73.94,11510.0,69.1906,69.4997,69.1906,69.2468,11510.0
2021-03-03 10:30:00,73.92,73.99,73.75,73.81,15302.0,69.2281,69.2937,69.0689,69.1251,15302.0
2021-03-03 10:40:00,73.81,73.81,73.52,73.7,24896.0,69.1251,69.1251,68.8535,69.0221,24896.0
2021-03-03 10:50:00,73.7,73.77,73.57,73.68,29456.0,69.0221,69.0876,68.9003,69.0033,29456.0
2021-03-03 11:00:00,73.65,73.85,73.62,73.82,30096.0,68.9752,69.1625,68.9471,69.1345,30096.0
2021-03-03 11:10:00,73.84,73.89,73.62,73.89,28368.0,69.1532,69.2,68.9471,69.2,28368.0
2021-03-03 11:20:00,73.88,73.9,73.76,73.89,23499.0,69.1906,69.2094,69.0783,69.2,23499.0
2021-03-03 11:30:00,73.85,73.9,73.7,73.7,23446.0,69.1625,69.2094,69.0221,69.0221,23446.0
2021-03-03 11:40:00,73.69,73.69,73.5,73.58,23930.0,69.0127,69.0127,68.8348,68.9097,23930.0
2021-03-03 11:50:00,73.58,73.63,73.48,73.59,28854.0,68.9097,68.9565,68.816,68.9191,28854.0
2021-03-03 12:00:00,73.59,73.62,73.49,73.56,17750.0,68.9191,68.9471,68.8254,68.891,17750.0
2021-03-03 12:10:00,73.56,73.62,73.49,73.54,21037.0,68.891,68.9471,68.8254,68.8722,21037.0
2021-03-03 12:20:00,73.5,73.56,73.47,73.52,27475.0,68.8348,68.891,68.8067,68.8535,27475.0
2021-03-03 12:30:00,73.53,73.86,73.53,73.73,107511.0,68.8629,69.1719,68.8629,69.0502,107511.0
2021-03-03 12:40:00,73.7,73.76,73.63,73.72,29975.0,69.0221,69.0783,68.9565,69.0408,29975.0
2021-03-03 12:50:00,73.73,73.83,73.62,73.63,25425.0,69.0502,69.1438,68.9471,68.9565,25425.0
2021-03-03 13:00:00,73.59,73.67,73.55,73.56,13513.0,68.9191,68.994,68.8816,68.891,13513.0
2021-03-03 13:10:00,73.58,73.7,73.5,73.68,22866.0,68.9097,69.0221,68.8348,69.0033,22866.0
2021-03-03 13:20:00,73.69,73.76,73.63,73.64,27518.0,69.0127,69.0783,68.9565,68.9659,27518.0
2021-03-03 13:30:00,73.62,73.62,73.47,73.53,22452.0,68.9471,68.9471,68.8067,68.8629,22452.0
2021-03-03 13:40:00,73.53,73.53,73.25,73.26,25067.0,68.8629,68.8629,68.6006,68.61,25067.0
2021-03-03 13:50:00,73.28,73.33,73.14,73.2,22595.0,68.6287,68.6756,68.4976,68.5538,22595.0
2021-03-03 14:00:00,73.2,73.23,72.92,72.95,32553.0,68.5538,68.5819,68.2916,68.3197,32553.0
2021-03-03 14:10:00,72.92,73.0,72.78,72.81,36322.0,68.2916,68.3665,68.1605,68.1886,36322.0
2021-03-03 14:20:00,72.84,73.08,72.78,73.05,50008.0,68.2167,68.4414,68.1605,68.4133,50008.0
2021-03-03 14:30:00,73.03,73.22,72.87,73.17,92726.0,68.3946,68.5725,68.2448,68.5257,92726.0
2021-03-03 14:40:00,73.16,73.26,73.06,73.19,117848.0,68.5163,68.61,68.4227,68.5444,117848.0
2021-03-03 14:50:00,73.2,73.4,73.18,73.28,36999.0,68.5538,68.7411,68.5351,68.6287,36999.0
2021-03-03 15:00:00,73.28,73.42,73.18,73.39,54507.0,68.6287,68.7598,68.5351,68.7317,54507.0
2021-03-03 15:10:00,73.4,73.54,73.29,73.4,46537.0,68.7411,68.8722,68.6381,68.7411,46537.0
2021-03-03 15:20:00,73.4,73.4,73.27,73.32,55675.0,68.7411,68.7411,68.6194,68.6662,55675.0
2021-03-03 15:30:00,73.32,73.4,73.27,73.33,100470.0,68.6662,68.7411,68.6194,68.6756,100470.0
2021-03-03 15:40:00,73.33,73.68,73.3,73.62,111671.0,68.6756,69.0033,68.6475,68.9471,111671.0
2021-03-03 15:50:00,73.61,73.61,73.13,73.16,373932.0,68.9378,68.9378,68.4882,68.5163,373932.0
2021-03-04 09:30:00,72.92,73.19,72.53,73.17,90882.0,68.2916,68.5444,67.9263,68.5257,90882.0
2021-03-04 09:40:00,73.23,73.33,72.75,72.79,42055.0,68.5819,68.6756,68.1324,68.1698,42055.0
2021-03-04 09:50:00,72.77,72.84,72.53,72.7,67623.0,68.1511,68.2167,67.9263,68.0855,67623.0
2021-03-04 10:00:00,72.67,72.81,72.47,72.66,53712.0,68.0574,68.1886,67.8701,68.0481,53712.0
2021-03-04 10:10:00,72.62,72.74,72.5,72.56,96782.0,68.0106,68.123,67.8982,67.9544,96782.0
2021-03-04 10:20:00,72.57,72.8,72.56,72.78,32758.0,67.9638,68.1792,67.9544,68.1605,32758.0
2021-03-04 10:30:00,72.78,73.06,72.75,72.94,129101.0,68.1605,68.4227,68.1324,68.3103,129101.0
2021-03-04 10:40:00,72.97,73.25,72.94,73.2,35786.0,68.3384,68.6006,68.3103,68.5538,35786.0
2021-03-04 10:50:00,73.24,73.28,72.86,73.0,58957.0,68.5913,68.6287,68.2354,68.3665,58957.0
2021-03-04 11:00:00,73.02,73.19,72.9,72.98,39734.0,68.3852,68.5444,68.2728,68.3478,39734.0
2021-03-04 11:10:00,72.97,73.1,72.9,73.08,36767.0,68.3384,68.4602,68.2728,68.4414,36767.0
2021-03-04 11:20:00,73.06,73.26,73.05,73.13,34779.0,68.4227,68.61,68.4133,68.4882,34779.0
2021-03-04 11:30:00,73.14,73.5,73.14,73.45,21679.0,68.4976,68.8348,68.4976,68.7879,21679.0
2021-03-04 11:40:00,73.45,73.84,73.42,73.82,27759.0,68.7879,69.1532,68.7598,69.1345,27759.0
2021-03-04 11:50:00,73.82,73.87,73.74,73.77,25163.0,69.1345,69.1813,69.0595,69.0876,25163.0
2021-03-04 12:00:00,73.78,73.94,73.78,73.9,14880.0,69.097,69.2468,69.097,69.2094,14880.0
2021-03-04 12:10:00,73.9,73.95,73.61,73.83,70872.0,69.2094,69.2562,68.9378,69.1438,70872.0
2021-03-04 12:20:00,73.84,73.88,72.96,73.03,33315.0,69.1532,69.1906,68.329,68.3946,33315.0
2021-03-04 12:30:00,73.05,73.11,72.76,72.99,38504.0,68.4133,68.4695,68.1417,68.3571,38504.0
2021-03-04 12:40:00,73.01,73.08,72.67,72.67,23026.0,68.3759,68.4414,68.0574,68.0574,23026.0
2021-03-04 12:50:00,72.65,72.76,72.24,72.32,29100.0,68.0387,68.1417,67.6547,67.7297,29100.0
2021-03-04 13:00:00,72.36,72.56,72.26,72.31,26654.0,67.7671,67.9544,67.6735,67.7203,26654.0
2021-03-04 13:10:00,72.31,72.45,72.21,72.41,45790.0,67.7203,67.8514,67.6266,67.8139,45790.0
2021-03-04 13:20:00,72.39,72.58,72.22,72.57,40816.0,67.7952,67.9732,67.636,67.9638,40816.0
2021-03-04 13:30:00,72.51,72.55,72.24,72.38,31059.0,67.9076,67.9451,67.6547,67.7859,31059.0
2021-03-04 13:40:00,72.36,72.39,72.06,72.11,46349.0,67.7671,67.7952,67.4862,67.533,46349.0
2021-03-04 13:50:00,72.14,72.14,71.75,71.8,68626.0,67.5611,67.5611,67.1958,67.2427,68626.0
2021-03-04 14:00:00,71.79,72.34,71.79,72.34,85206.0,67.2333,67.7484,67.2333,67.7484,85206.0
2021-03-04 14:10:00,72.33,72.43,72.07,72.24,63849.0,67.739,67.8327,67.4955,67.6547,63849.0
2021-03-04 14:20:00,72.24,72.61,72.2,72.58,42296.0,67.6547,68.0013,67.6173,67.9732,42296.0
2021-03-04 14:30:00,72.6,72.6,72.24,72.36,34009.0,67.9919,67.9919,67.6547,67.7671,34009.0
2021-03-04 14:40:00,72.36,72.87,72.35,72.79,33313.0,67.7671,68.2448,67.7578,68.1698,33313.0
2021-03-04 14:50:00,72.8,72.91,72.66,72.85,41667.0,68.1792,68.2822,68.0481,68.226,41667.0
2021-03-04 15:00:00,72.87,72.89,72.44,72.44,46082.0,68.2448,68.2635,67.842,67.842,46082.0
2021-03-04 15:10:00,72.43,72.43,72.24,72.32,37995.0,67.8327,67.8327,67.6547,67.7297,37995.0
2021-03-04 15:20:00,72.32,72.47,72.11,72.41,49867.0,67.7297,67.8701,67.533,67.8139,49867.0
2021-03-04 15:30:00,72.39,72.62,72.2,72.23,60312.0,67.7952,68.0106,67.6173,67.6454,60312.0
2021-03-04 15:40:00,72.24,72.51,72.21,72.33,76844.0,67.6547,67.9076,67.6266,67.739,76844.0
2021-03-04 15:50:00,72.35,72.52,72.18,72.41,214549.0,67.7578,67.917,67.5985,67.8139,214549.0
2021-03-05 09:30:00,74.51,74.52,72.93,72.99,57418.0,69.7807,69.79,68.3009,68.3571,57418.0
2021-03-05 09:40:00,72.96,73.07,72.78,72.8,25694.0,68.329,68.4321,68.1605,68.1792,25694.0
2021-03-05 09:50:00,72.76,72.91,72.6,72.86,20212.0,68.1417,68.2822,67.9919,68.2354,20212.0
2021-03-05 10:00:00,72.92,73.29,72.81,73.16,18219.0,68.2916,68.6381,68.1886,68.5163,18219.0
2021-03-05 10:10:00,73.13,73.21,72.67,72.84,43120.0,68.4882,68.5632,68.0574,68.2167,43120.0
2021-03-05 10:20:00,72.82,72.98,72.61,72.61,30498.0,68.1979,68.3478,68.0013,68.0013,30498.0
2021-03-05 10:30:00,72.62,72.85,72.48,72.56,37166.0,68.0106,68.226,67.8795,67.9544,37166.0
2021-03-05 10:40:00,72.57,72.71,72.45,72.52,35488.0,67.9638,68.0949,67.8514,67.917,35488.0
2021-03-05 10:50:00,72.52,72.63,72.31,72.35,23446.0,67.917,68.02,67.7203,67.7578,23446.0
2021-03-05 11:00:00,72.22,72.34,71.98,72.15,32082.0,67.636,67.7484,67.4112,67.5705,32082.0
2021-03-05 11:10:00,72.2,72.28,72.03,72.09,18411.0,67.6173,67.6922,67.4581,67.5143,18411.0
2021-03-05 11:20:00,72.09,72.12,71.92,72.05,29539.0,67.5143,67.5424,67.355,67.4768,29539.0
2021-03-05 11:30:00,72.08,72.29,72.06,72.17,33146.0,67.5049,67.7016,67.4862,67.5892,33146.0
2021-03-05 11:40:00,72.17,72.24,72.04,72.11,26639.0,67.5892,67.6547,67.4674,67.533,26639.0
2021-03-05 11:50:00,72.11,72.36,71.98,72.33,25394.0,67.533,67.7671,67.4112,67.739,25394.0
2021-03-05 12:00:00,72.29,72.51,72.26,72.35,28571.0,67.7016,67.9076,67.6735,67.7578,28571.0
2021-03-05 12:10:00,72.34,72.53,72.33,72.47,32519.0,67.7484,67.9263,67.739,67.8701,32519.0
2021-03-05 12:20:00,72.46,72.78,72.44,72.78,25710.0,67.8608,68.1605,67.842,68.1605,25710.0
2021-03-05 12:30:00,72.77,72.85,72.63,72.83,27589.0,68.1511,68.226,68.02,68.2073,27589.0
2021-03-05 12:40:00,72.86,73.07,72.81,73.04,31490.0,68.2354,68.4321,68.1886,68.404,31490.0
2021-03-05 12:50:00,73.05,73.09,72.9,73.02,22873.0,68.4133,68.4508,68.2728,68.3852,22873.0
2021-03-05 13:00:00,73.01,73.13,72.85,73.07,31431.0,68.3759,68.4882,68.226,68.4321,31431.0
2021-03-05 13:10:00,73.0,73.34,72.93,73.32,22017.0,68.3665,68.6849,68.3009,68.6662,22017.0
2021-03-05 13:20:00,73.31,73.46,73.21,73.37,26085.0,68.6568,68.7973,68.5632,68.713,26085.0
2021-03-05 13:30:00,73.4,73.46,73.33,73.41,19796.0,68.7411,68.7973,68.6756,68.7505,19796.0
2021-03-05 13:40:00,73.39,73.6,73.38,73.59,63325.0,68.7317,68.9284,68.7224,68.9191,63325.0
2021-03-05 13:50:00,73.59,73.64,73.31,73.4,21907.0,68.9191,68.9659,68.6568,68.7411,21907.0
2021-03-05 14:00:00,73.45,73.51,73.22,73.23,20702.0,68.7879,68.8441,68.5725,68.5819,20702.0
2021-03-05 14:10:00,73.23,73.43,73.16,73.23,31620.0,68.5819,68.7692,68.5163,68.5819,31620.0
2021-03-05 14:20:00,73.22,73.52,73.19,73.5,32588.0,68.5725,68.8535,68.5444,68.8348,32588.0
2021-03-05 14:30:00,73.51,73.69,73.5,73.62,27697.0,68.8441,69.0127,68.8348,68.9471,27697.0
2021-03-05 14:40:00,73.62,73.65,73.49,73.59,25816.0,68.9471,68.9752,68.8254,68.9191,25816.0
2021-03-05 14:50:00,73.6,73.72,73.54,73.64,32887.0,68.9284,69.0408,68.8722,68.9659,32887.0
2021-03-05 15:00:00,73.64,73.75,73.58,73.58,39128.0,68.9659,69.0689,68.9097,68.9097,39128.0
2021-03-05 15:10:00,73.58,73.67,73.46,73.59,39825.0,68.9097,68.994,68.7973,68.9191,39825.0
2021-03-05 15:20:00,73.59,73.75,73.58,73.69,25962.0,68.9191,69.0689,68.9097,69.0127,25962.0
2021-03-05 15:30:00,73.69,73.91,73.65,73.89,53736.0,69.0127,69.2187,68.9752,69.2,53736.0
2021-03-05 15:40:00,73.88,74.04,73.84,73.98,116346.0,69.1906,69.3405,69.1532,69.2843,116346.0
2021-03-05 15:50:00,73.98,74.01,73.65,73.7,348880.0,69.2843,69.3124,68.9752,69.0221,348880.0
2021-03-08 09:30:00,73.51,73.87,72.69,73.73,104928.0,68.8441,69.1813,68.0762,69.0502,104928.0
2021-03-08 09:40:00,73.76,74.02,73.7,73.81,37271.0,69.0783,69.3218,69.0221,69.1251,37271.0
2021-03-08 09:50:00,73.84,73.94,73.29,73.31,97777.0,69.1532,69.2468,68.6381,68.6568,97777.0
2021-03-08 10:00:00,73.38,73.78,73.38,73.77,81210.0,68.7224,69.097,68.7224,69.0876,81210.0
2021-03-08 10:10:00,73.78,74.09,73.76,74.08,24309.0,69.097,69.3873,69.0783,69.3779,24309.0
2021-03-08 10:20:00,74.08,74.14,73.84,74.14,38438.0,69.3779,69.4341,69.1532,69.4341,38438.0
2021-03-08 10:30:00,74.2,74.29,74.13,74.19,30778.0,69.4903,69.5746,69.4248,69.481,30778.0
2021-03-08 10:40:00,74.17,74.34,74.07,74.11,37499.0,69.4622,69.6214,69.3686,69.406,37499.0
2021-03-08 10:50:00,74.11,74.3,73.99,74.05,34655.0,69.406,69.584,69.2937,69.3499,34655.0
2021-03-08 11:00:00,74.09,74.27,74.06,74.14,22876.0,69.3873,69.5559,69.3592,69.4341,22876.0
2021-03-08 11:10:00,74.16,74.27,74.0,74.27,31782.0,69.4529,69.5559,69.303,69.5559,31782.0
2021-03-08 11:20:00,74.28,74.39,74.17,74.3,55879.0,69.5653,69.6683,69.4622,69.584,55879.0
2021-03-08 11:30:00,74.29,74.29,73.94,73.98,33666.0,69.5746,69.5746,69.2468,69.2843,33666.0
2021-03-08 11:40:00,74.0,74.04,73.83,73.96,32610.0,69.303,69.3405,69.1438,69.2656,32610.0
2021-03-08 11:50:00,73.93,73.97,73.78,73.8,20556.0,69.2375,69.2749,69.097,69.1157,20556.0
2021-03-08 12:00:00,73.81,73.93,73.71,73.75,38124.0,69.1251,69.2375,69.0314,69.0689,38124.0
2021-03-08 12:10:00,73.73,73.79,73.64,73.65,23751.0,69.0502,69.1064,68.9659,68.9752,23751.0
2021-03-08 12:20:00,73.64,73.91,73.64,73.91,100910.0,68.9659,69.2187,68.9659,69.2187,100910.0
2021-03-08 12:30:00,73.91,74.06,73.87,73.97,24314.0,69.2187,69.3592,69.1813,69.2749,24314.0
2021-03-08 12:40:00,73.97,74.17,73.94,74.14,20128.0,69.2749,69.4622,69.2468,69.4341,20128.0
2021-03-08 12:50:00,74.15,74.19,74.03,74.05,13800.0,69.4435,69.481,69.3311,69.3499,13800.0
2021-03-08 13:00:00,74.04,74.13,74.03,74.1,22705.0,69.3405,69.4248,69.3311,69.3967,22705.0
2021-03-08 13:10:00,74.09,74.22,73.98,74.19,13861.0,69.3873,69.5091,69.2843,69.481,13861.0
2021-03-08 13:20:00,74.2,74.33,74.19,74.24,19966.0,69.4903,69.6121,69.481,69.5278,19966.0
2021-03-08 13:30:00,74.26,74.28,74.12,74.13,37331.0,69.5465,69.5653,69.4154,69.4248,37331.0
2021-03-08 13:40:00,74.11,74.13,73.85,73.91,34839.0,69.406,69.4248,69.1625,69.2187,34839.0
2021-03-08 13:50:00,73.92,73.92,73.58,73.61,37323.0,69.2281,69.2281,68.9097,68.9378,37323.0
2021-03-08 14:00:00,73.59,73.89,73.57,73.84,16507.0,68.9191,69.2,68.9003,69.1532,16507.0
2021-03-08 14:10:00,73.81,73.83,73.67,73.69,22176.0,69.1251,69.1438,68.994,69.0127,22176.0
2021-03-08 14:20:00,73.67,73.8,73.63,73.72,22652.0,68.994,69.1157,68.9565,69.0408,22652.0
2021-03-08 14:30:00,73.73,73.79,73.57,73.59,26822.0,69.0502,69.1064,68.9003,68.9191,26822.0
2021-03-08 14:40:00,73.6,73.63,73.27,73.31,35913.0,68.9284,68.9565,68.6194,68.6568,35913.0
2021-03-08 14:50:00,73.32,73.43,73.27,73.42,26218.0,68.6662,68.7692,68.6194,68.7598,26218.0
2021-03-08 15:00:00,73.42,73.42,73.09,73.11,31440.0,68.7598,68.7598,68.4508,68.4695,31440.0
2021-03-08 15:10:00,73.11,73.21,72.96,72.99,31957.0,68.4695,68.5632,68.329,68.3571,31957.0
2021-03-08 15:20:00,73.0,73.15,72.96,73.06,44135.0,68.3665,68.507,68.329,68.4227,44135.0
2021-03-08 15:30:00,73.07,73.21,73.02,73.19,48412.0,68.4321,68.5632,68.3852,68.5444,48412.0
2021-03-08 15:40:00,73.17,73.21,72.96,73.01,42366.0,68.5257,68.5632,68.329,68.3759,42366.0
2021-03-08 15:50:00,73.01,73.04,72.57,72.69,360978.0,68.3759,68.404,67.9638,68.0762,360978.0
2021-03-09 09:30:00,73.69,74.29,73.51,74.25,74912.0,69.0127,69.5746,68.8441,69.5372,74912.0
2021-03-09 09:40:00,74.3,74.34,73.95,74.23,39908.0,69.584,69.6214,69.2562,69.5184,39908.0
2021-03-09 09:50:00,74.26,74.46,74.25,74.34,67610.0,69.5465,69.7338,69.5372,69.6214,67610.0
2021-03-09 10:00:00,74.35,74.78,74.32,74.68,62553.0,69.6308,70.0335,69.6027,69.9399,62553.0
2021-03-09 10:10:00,74.7,74.94,74.67,74.9,42159.0,69.9586,70.1834,69.9305,70.1459,42159.0
2021-03-09 10:20:00,74.89,75.09,74.59,74.63,80628.0,70.1365,70.3238,69.8556,69.893,80628.0
2021-03-09 10:30:00,74.66,74.75,74.58,74.72,25798.0,69.9211,70.0054,69.8462,69.9773,25798.0
2021-03-09 10:40:00,74.74,74.94,74.73,74.88,35639.0,69.9961,70.1834,69.9867,70.1272,35639.0
2021-03-09 10:50:00,74.88,75.05,74.85,75.01,74034.0,70.1272,70.2864,70.0991,70.2489,74034.0
2021-03-09 11:00:00,75.01,75.21,74.95,75.1,50765.0,70.2489,70.4362,70.1927,70.3332,50765.0
2021-03-09 11:10:00,75.08,75.21,75.06,75.19,38834.0,70.3145,70.4362,70.2957,70.4175,38834.0
2021-03-09 11:20:00,75.19,75.22,75.02,75.03,41522.0,70.4175,70.4456,70.2583,70.2676,41522.0
2021-03-09 11:30:00,75.05,75.09,74.84,74.86,35731.0,70.2864,70.3238,70.0897,70.1084,35731.0
2021-03-09 11:40:00,74.86,74.95,74.83,74.87,25698.0,70.1084,70.1927,70.0803,70.1178,25698.0
2021-03-09 11:50:00,74.87,74.93,74.79,74.92,25235.0,70.1178,70.174,70.0429,70.1646,25235.0
2021-03-09 12:00:00,74.93,74.97,74.85,74.94,18698.0,70.174,70.2115,70.0991,70.1834,18698.0
2021-03-09 12:10:00,74.95,75.1,74.95,75.08,33085.0,70.1927,70.3332,70.1927,70.3145,33085.0
2021-03-09 12:20:00,75.08,75.16,75.05,75.08,18274.0,70.3145,70.3894,70.2864,70.3145,18274.0
2021-03-09 12:30:00,75.1,75.18,75.1,75.16,23690.0,70.3332,70.4081,70.3332,70.3894,23690.0
2021-03-09 12:40:00,75.14,75.18,75.05,75.05,17337.0,70.3707,70.4081,70.2864,70.2864,17337.0
2021-03-09 12:50:00,75.04,75.04,74.91,74.95,17466.0,70.277,70.277,70.1553,70.1927,17466.0
2021-03-09 13:00:00,74.96,75.12,74.96,75.06,18051.0,70.2021,70.3519,70.2021,70.2957,18051.0
2021-03-09 13:10:00,75.06,75.08,74.92,74.93,16990.0,70.2957,70.3145,70.1646,70.174,16990.0
2021-03-09 13:20:00,74.93,74.93,74.87,74.92,17700.0,70.174,70.174,70.1178,70.1646,17700.0
2021-03-09 13:30:00,74.93,74.98,74.86,74.9,22501.0,70.174,70.2208,70.1084,70.1459,22501.0
2021-03-09 13:40:00,74.9,74.96,74.9,74.96,24700.0,70.1459,70.2021,70.1459,70.2021,24700.0
2021-03-09 13:50:00,74.95,74.96,74.81,74.81,62829.0,70.1927,70.2021,70.0616,70.0616,62829.0
2021-03-09 14:00:00,74.81,74.94,74.81,74.9,24744.0,70.0616,70.1834,70.0616,70.1459,24744.0
2021-03-09 14:10:00,74.92,75.16,74.88,74.9,62195.0,70.1646,70.3894,70.1272,70.1459,62195.0
2021-03-09 14:20:00,74.93,75.01,74.82,74.87,31477.0,70.174,70.2489,70.071,70.1178,31477.0
2021-03-09 14:30:00,74.88,75.02,74.88,74.98,25604.0,70.1272,70.2583,70.1272,70.2208,25604.0
2021-03-09 14:40:00,74.99,74.99,74.86,74.89,24046.0,70.2302,70.2302,70.1084,70.1365,24046.0
2021-03-09 14:50:00,74.89,74.91,74.8,74.81,27095.0,70.1365,70.1553,70.0522,70.0616,27095.0
2021-03-09 15:00:00,74.81,74.99,74.78,74.95,57411.0,70.0616,70.2302,70.0335,70.1927,57411.0
2021-03-09 15:10:00,74.95,74.97,74.83,74.86,49780.0,70.1927,70.2115,70.0803,70.1084,49780.0
2021-03-09 15:20:00,74.84,74.88,74.76,74.76,33816.0,70.0897,70.1272,70.0148,70.0148,33816.0
2021-03-09 15:30:00,74.76,74.83,74.65,74.79,37757.0,70.0148,70.0803,69.9118,70.0429,37757.0
2021-03-09 15:40:00,74.79,74.79,74.48,74.65,47680.0,70.0429,70.0429,69.7526,69.9118,47680.0
2021-03-09 15:50:00,74.64,74.65,74.34,74.39,250584.0,69.9024,69.9118,69.6214,69.6683,250584.0
2021-03-10 09:30:00,74.67,75.43,74.67,75.39,111493.0,69.9305,70.6423,69.9305,70.6048,111493.0
2021-03-10 09:40:00,75.38,75.66,75.24,75.26,139153.0,70.5954,70.8577,70.4643,70.4831,139153.0
2021-03-10 09:50:00,75.31,75.52,75.26,75.46,29236.0,70.5299,70.7265,70.4831,70.6704,29236.0
2021-03-10 10:00:00,75.45,75.58,75.34,75.44,39311.0,70.661,70.7827,70.558,70.6516,39311.0
2021-03-10 10:10:00,75.44,75.48,75.15,75.16,160135.0,70.6516,70.6891,70.38,70.3894,160135.0
2021-03-10 10:20:00,75.15,75.2,74.78,74.79,86912.0,70.38,70.4269,70.0335,70.0429,86912.0
2021-03-10 10:30:00,74.78,74.9,74.72,74.78,40234.0,70.0335,70.1459,69.9773,70.0335,40234.0
2021-03-10 10:40:00,74.76,74.96,74.74,74.84,60925.0,70.0148,70.2021,69.9961,70.0897,60925.0
2021-03-10 10:50:00,74.83,74.84,74.64,74.83,52909.0,70.0803,70.0897,69.9024,70.0803,52909.0
2021-03-10 11:00:00,74.84,75.02,74.77,74.77,59913.0,70.0897,70.2583,70.0242,70.0242,59913.0
2021-03-10 11:10:00,74.78,75.02,74.75,74.96,34481.0,70.0335,70.2583,70.0054,70.2021,34481.0
2021-03-10 11:20:00,74.96,75.12,74.86,75.05,24957.0,70.2021,70.3519,70.1084,70.2864,24957.0
2021-03-10 11:30:00,75.05,75.07,74.94,75.06,26788.0,70.2864,70.3051,70.1834,70.2957,26788.0
2021-03-10 11:40:00,75.06,75.11,74.89,75.05,38187.0,70.2957,70.3426,70.1365,70.2864,38187.0
2021-03-10 11:50:00,75.06,75.3,75.06,75.24,20501.0,70.2957,70.5205,70.2957,70.4643,20501.0
2021-03-10 12:00:00,75.23,75.45,75.2,75.45,42160.0,70.455,70.661,70.4269,70.661,42160.0
2021-03-10 12:10:00,75.46,75.63,75.46,75.52,30214.0,70.6704,70.8296,70.6704,70.7265,30214.0
2021-03-10 12:20:00,75.51,75.55,75.43,75.45,21022.0,70.7172,70.7546,70.6423,70.661,21022.0
2021-03-10 12:30:00,75.45,75.51,75.36,75.4,19600.0,70.661,70.7172,70.5767,70.6142,19600.0
2021-03-10 12:40:00,75.42,75.59,75.4,75.59,12733.0,70.6329,70.7921,70.6142,70.7921,12733.0
2021-03-10 12:50:00,75.59,75.72,75.53,75.7,18722.0,70.7921,70.9139,70.7359,70.8951,18722.0
2021-03-10 13:00:00,75.69,75.77,75.42,75.77,20272.0,70.8858,70.9607,70.6329,70.9607,20272.0
2021-03-10 13:10:00,75.76,75.8,75.58,75.67,12575.0,70.9513,70.9888,70.7827,70.867,12575.0
2021-03-10 13:20:00,75.65,75.79,75.64,75.77,12446.0,70.8483,70.9794,70.8389,70.9607,12446.0
2021-03-10 13:30:00,75.8,75.83,75.54,75.62,17262.0,70.9888,71.0169,70.7453,70.8202,17262.0
2021-03-10 13:40:00,75.62,75.7,75.55,75.65,19306.0,70.8202,70.8951,70.7546,70.8483,19306.0
2021-03-10 13:50:00,75.65,75.75,75.61,75.71,15821.0,70.8483,70.9419,70.8108,70.9045,15821.0
2021-03-10 14:00:00,75.7,75.78,75.66,75.69,20491.0,70.8951,70.97,70.8577,70.8858,20491.0
2021-03-10 14:10:00,75.7,75.87,75.7,75.87,17490.0,70.8951,71.0543,70.8951,71.0543,17490.0
2021-03-10 14:20:00,75.87,75.99,75.74,75.99,31724.0,71.0543,71.1667,70.9326,71.1667,31724.0
2021-03-10 14:30:00,75.99,76.06,75.99,76.02,36692.0,71.1667,71.2323,71.1667,71.1948,36692.0
2021-03-10 14:40:00,76.02,76.24,76.02,76.2,36393.0,71.1948,71.4008,71.1948,71.3634,36393.0
2021-03-10 14:50:00,76.22,76.22,76.01,76.01,21626.0,71.3821,71.3821,71.1854,71.1854,21626.0
2021-03-10 15:00:00,76.01,76.08,75.88,75.89,19986.0,71.1854,71.251,71.0637,71.0731,19986.0
2021-03-10 15:10:00,75.89,75.97,75.82,75.96,24344.0,71.0731,71.148,71.0075,71.1386,24344.0
2021-03-10 15:20:00,75.97,76.0,75.83,75.87,23043.0,71.148,71.1761,71.0169,71.0543,23043.0
2021-03-10 15:30:00,75.86,75.89,75.73,75.81,29663.0,71.045,71.0731,70.9232,70.9981,29663.0
2021-03-10 15:40:00,75.8,76.02,75.77,76.01,37483.0,70.9888,71.1948,70.9607,71.1854,37483.0
2021-03-10 15:50:00,76.03,76.07,75.93,76.03,198657.0,71.2042,71.2416,71.1105,71.2042,198657.0
2021-03-11 09:30:00,76.4,77.24,76.21,77.24,175039.0,71.5507,72.3374,71.3728,72.3374,175039.0
2021-03-11 09:40:00,77.24,77.27,76.71,76.71,171069.0,72.3374,72.3655,71.841,71.841,171069.0
2021-03-11 09:50:00,76.7,77.03,76.65,76.93,30195.0,71.8317,72.1407,71.7848,72.0471,30195.0
2021-03-11 10:00:00,76.91,77.52,76.88,77.45,138959.0,72.0283,72.5996,72.0002,72.534,138959.0
2021-03-11 10:10:00,77.43,77.58,77.12,77.23,57812.0,72.5153,72.6558,72.225,72.328,57812.0
2021-03-11 10:20:00,77.21,77.6,77.18,77.59,62077.0,72.3093,72.6745,72.2812,72.6652,62077.0
2021-03-11 10:30:00,77.62,77.8,77.55,77.55,35231.0,72.6933,72.8618,72.6277,72.6277,35231.0
2021-03-11 10:40:00,77.56,77.65,77.46,77.62,32460.0,72.6371,72.7214,72.5434,72.6933,32460.0
2021-03-11 10:50:00,77.62,77.79,77.6,77.71,40013.0,72.6933,72.8525,72.6745,72.7775,40013.0
2021-03-11 11:00:00,77.7,77.84,77.65,77.66,33999.0,72.7682,72.8993,72.7214,72.7307,33999.0
2021-03-11 11:10:00,77.67,77.93,77.66,77.9,32171.0,72.7401,72.9836,72.7307,72.9555,32171.0
2021-03-11 11:20:00,77.9,77.93,77.75,77.78,42152.0,72.9555,72.9836,72.815,72.8431,42152.0
2021-03-11 11:30:00,77.78,77.85,77.74,77.82,24734.0,72.8431,72.9087,72.8056,72.8806,24734.0
2021-03-11 11:40:00,77.82,77.86,77.72,77.77,23646.0,72.8806,72.918,72.7869,72.8337,23646.0
2021-03-11 11:50:00,77.79,77.89,77.74,77.75,25541.0,72.8525,72.9461,72.8056,72.815,25541.0
2021-03-11 12:00:00,77.75,77.75,77.6,77.72,24669.0,72.815,72.815,72.6745,72.7869,24669.0
2021-03-11 12:10:00,77.72,77.81,77.67,77.68,21242.0,72.7869,72.8712,72.7401,72.7494,21242.0
2021-03-11 12:20:00,77.68,77.71,77.52,77.52,23973.0,72.7494,72.7775,72.5996,72.5996,23973.0
2021-03-11 12:30:00,77.53,77.59,77.51,77.53,23698.0,72.609,72.6652,72.5902,72.609,23698.0
2021-03-11 12:40:00,77.52,77.79,77.47,77.78,41377.0,72.5996,72.8525,72.5528,72.8431,41377.0
2021-03-11 12:50:00,77.78,78.08,77.75,78.06,175514.0,72.8431,73.1241,72.815,73.1053,175514.0
2021-03-11 13:00:00,78.05,78.3,78.0,78.27,50346.0,73.096,73.3301,73.0491,73.302,50346.0
2021-03-11 13:10:00,78.28,78.31,78.11,78.11,35988.0,73.3114,73.3395,73.1522,73.1522,35988.0
2021-03-11 13:20:00,78.11,78.12,77.89,77.92,24206.0,73.1522,73.1615,72.9461,72.9742,24206.0
2021-03-11 13:30:00,77.91,78.0,77.89,77.96,26798.0,72.9648,73.0491,72.9461,73.0117,26798.0
2021-03-11 13:40:00,77.97,77.98,77.79,77.85,19808.0,73.021,73.0304,72.8525,72.9087,19808.0
2021-03-11 13:50:00,77.84,77.87,77.75,77.76,26915.0,72.8993,72.9274,72.815,72.8244,26915.0
2021-03-11 14:00:00,77.76,77.86,77.76,77.81,20103.0,72.8244,72.918,72.8244,72.8712,20103.0
2021-03-11 14:10:00,77.8,77.82,77.67,77.76,25287.0,72.8618,72.8806,72.7401,72.8244,25287.0
2021-03-11 14:20:00,77.75,77.8,77.69,77.7,18119.0,72.815,72.8618,72.7588,72.7682,18119.0
2021-03-11 14:30:00,77.7,77.71,77.59,77.65,24977.0,72.7682,72.7775,72.6652,72.7214,24977.0
2021-03-11 14:40:00,77.65,77.74,77.57,77.57,26754.0,72.7214,72.8056,72.6464,72.6464,26754.0
2021-03-11 14:50:00,77.56,77.62,77.45,77.51,28913.0,72.6371,72.6933,72.534,72.5902,28913.0
2021-03-11 15:00:00,77.5,77.55,77.4,77.46,29194.0,72.5809,72.6277,72.4872,72.5434,29194.0
2021-03-11 15:10:00,77.43,77.46,77.39,77.44,25208.0,72.5153,72.5434,72.4779,72.5247,25208.0
2021-03-11 15:20:00,77.43,77.56,77.42,77.56,33189.0,72.5153,72.6371,72.506,72.6371,33189.0
2021-03-11 15:30:00,77.55,77.56,77.42,77.51,55650.0,72.6277,72.6371,72.506,72.5902,55650.0
2021-03-11 15:40:00,77.53,77.58,77.49,77.51,70657.0,72.609,72.6558,72.5715,72.5902,70657.0
2021-03-11 15:50:00,77.51,77.66,77.47,77.54,277472.0,72.5902,72.7307,72.5528,72.6183,277472.0
2021-03-12 09:30:00,76.85,77.33,76.84,77.31,76917.0,71.9721,72.4217,71.9628,72.4029,76917.0
2021-03-12 09:40:00,77.27,77.38,77.19,77.3,24169.0,72.3655,72.4685,72.2905,72.3936,24169.0
2021-03-12 09:50:00,77.31,77.69,77.31,77.6,27398.0,72.4029,72.7588,72.4029,72.6745,27398.0
2021-03-12 10:00:00,77.61,77.84,77.47,77.76,25418.0,72.6839,72.8993,72.5528,72.8244,25418.0
2021-03-12 10:10:00,77.76,77.76,77.62,77.66,22496.0,72.8244,72.8244,72.6933,72.7307,22496.0
2021-03-12 10:20:00,77.63,77.63,77.22,77.31,26169.0,72.7026,72.7026,72.3186,72.4029,26169.0
2021-03-12 10:30:00,77.3,77.46,77.27,77.41,18987.0,72.3936,72.5434,72.3655,72.4966,18987.0
2021-03-12 10:40:00,77.4,77.45,77.34,77.36,24032.0,72.4872,72.534,72.431,72.4498,24032.0
2021-03-12 10:50:00,77.35,77.36,76.97,77.14,33933.0,72.4404,72.4498,72.0845,72.2437,33933.0
2021-03-12 11:00:00,77.16,77.17,76.93,77.02,25210.0,72.2625,72.2718,72.0471,72.1313,25210.0
2021-03-12 11:10:00,77.03,77.26,77.03,77.2,15642.0,72.1407,72.3561,72.1407,72.2999,15642.0
2021-03-12 11:20:00,77.2,77.38,77.18,77.37,17644.0,72.2999,72.4685,72.2812,72.4591,17644.0
2021-03-12 11:30:00,77.39,77.42,77.26,77.38,17394.0,72.4779,72.506,72.3561,72.4685,17394.0
2021-03-12 11:40:00,77.36,77.48,77.36,77.48,12771.0,72.4498,72.5621,72.4498,72.5621,12771.0
2021-03-12 11:50:00,77.47,77.52,77.33,77.45,31093.0,72.5528,72.5996,72.4217,72.534,31093.0
2021-03-12 12:00:00,77.46,77.46,77.31,77.35,15605.0,72.5434,72.5434,72.4029,72.4404,15605.0
2021-03-12 12:10:00,77.36,77.46,77.31,77.45,12905.0,72.4498,72.5434,72.4029,72.534,12905.0
2021-03-12 12:20:00,77.45,77.5,77.38,77.39,21194.0,72.534,72.5809,72.4685,72.4779,21194.0
2021-03-12 12:30:00,77.4,77.6,77.4,77.58,19653.0,72.4872,72.6745,72.4872,72.6558,19653.0
2021-03-12 12:40:00,77.59,77.61,77.51,77.53,15721.0,72.6652,72.6839,72.5902,72.609,15721.0
2021-03-12 12:50:00,77.5,77.55,77.47,77.5,13126.0,72.5809,72.6277,72.5528,72.5809,13126.0
2021-03-12 13:00:00,77.49,77.54,77.41,77.53,11928.0,72.5715,72.6183,72.4966,72.609,11928.0
2021-03-12 13:10:00,77.51,77.58,77.47,77.54,43990.0,72.5902,72.6558,72.5528,72.6183,43990.0
2021-03-12 13:20:00,77.55,77.59,77.49,77.57,21100.0,72.6277,72.6652,72.5715,72.6464,21100.0
2021-03-12 13:30:00,77.58,77.6,77.56,77.6,23934.0,72.6558,72.6745,72.6371,72.6745,23934.0
2021-03-12 13:40:00,77.59,77.59,77.44,77.47,25584.0,72.6652,72.6652,72.5247,72.5528,25584.0
2021-03-12 13:50:00,77.47,77.65,77.46,77.59,27000.0,72.5528,72.7214,72.5434,72.6652,27000.0
2021-03-12 14:00:00,77.6,77.7,77.48,77.62,94900.0,72.6745,72.7682,72.5621,72.6933,94900.0
2021-03-12 14:10:00,77.6,77.6,77.38,77.47,148462.0,72.6745,72.6745,72.4685,72.5528,148462.0
2021-03-12 14:20:00,77.47,77.55,77.44,77.54,22369.0,72.5528,72.6277,72.5247,72.6183,22369.0
2021-03-12 14:30:00,77.53,77.55,77.46,77.48,16900.0,72.609,72.6277,72.5434,72.5621,16900.0
2021-03-12 14:40:00,77.48,77.57,77.45,77.54,19026.0,72.5621,72.6464,72.534,72.6183,19026.0
2021-03-12 14:50:00,77.55,77.58,77.47,77.51,15662.0,72.6277,72.6558,72.5528,72.5902,15662.0
2021-03-12 15:00:00,77.52,77.54,77.46,77.47,30144.0,72.5996,72.6183,72.5434,72.5528,30144.0
2021-03-12 15:10:00,77.47,77.48,77.38,77.45,44557.0,72.5528,72.5621,72.4685,72.534,44557.0
2021-03-12 15:20:00,77.45,77.55,77.45,77.52,26583.0,72.534,72.6277,72.534,72.5996,26583.0
2021-03-12 15:30:00,77.52,77.71,77.51,77.71,50064.0,72.5996,72.7775,72.5902,72.7775,50064.0
2021-03-12 15:40:00,77.71,77.77,77.68,77.69,75174.0,72.7775,72.8337,72.7494,72.7588,75174.0
2021-03-12 15:50:00,77.68,77.8,77.54,77.79,184199.0,72.7494,72.8618,72.6183,72.8525,184199.0
2021-03-15 09:30:00,77.28,78.4,77.28,78.36,114547.0,72.3748,73.4237,72.3748,73.3863,114547.0
2021-03-15 09:40:00,78.38,78.44,78.13,78.24,44579.0,73.405,73.4612,73.1709,73.2739,44579.0
2021-03-15 09:50:00,78.29,78.47,78.14,78.42,103100.0,73.3207,73.4893,73.1803,73.4425,103100.0
2021-03-15 10:00:00,78.43,78.57,78.22,78.24,39063.0,73.4518,73.583,73.2552,73.2739,39063.0
2021-03-15 10:10:00,78.24,78.57,78.24,78.53,38913.0,73.2739,73.583,73.2739,73.5455,38913.0
2021-03-15 10:20:00,78.55,78.76,78.53,78.7,52558.0,73.5642,73.7609,73.5455,73.7047,52558.0
2021-03-15 10:30:00,78.71,78.72,78.43,78.43,37333.0,73.7141,73.7234,73.4518,73.4518,37333.0
2021-03-15 10:40:00,78.44,78.66,78.42,78.66,33462.0,73.4612,73.6672,73.4425,73.6672,33462.0
2021-03-15 10:50:00,78.66,78.71,78.49,78.7,23981.0,73.6672,73.7141,73.508,73.7047,23981.0
2021-03-15 11:00:00,78.67,78.75,78.61,78.75,21457.0,73.6766,73.7515,73.6204,73.7515,21457.0
2021-03-15 11:10:00,78.75,78.89,78.75,78.89,35362.0,73.7515,73.8826,73.7515,73.8826,35362.0
2021-03-15 11:20:00,78.89,78.93,78.56,78.65,42462.0,73.8826,73.9201,73.5736,73.6579,42462.0
2021-03-15 11:30:00,78.66,78.66,78.34,78.39,22634.0,73.6672,73.6672,73.3676,73.4144,22634.0
2021-03-15 11:40:00,78.38,78.54,78.38,78.52,24227.0,73.405,73.5549,73.405,73.5361,24227.0
2021-03-15 11:50:00,78.49,78.52,78.44,78.49,16232.0,73.508,73.5361,73.4612,73.508,16232.0
2021-03-15 12:00:00,78.49,78.52,78.43,78.52,15451.0,73.508,73.5361,73.4518,73.5361,15451.0
2021-03-15 12:10:00,78.53,78.57,78.49,78.54,20228.0,73.5455,73.583,73.508,73.5549,20228.0
2021-03-15 12:20:00,78.55,78.59,78.53,78.53,18139.0,73.5642,73.6017,73.5455,73.5455,18139.0
2021-03-15 12:30:00,78.54,78.64,78.51,78.63,20564.0,73.5549,73.6485,73.5268,73.6391,20564.0
2021-03-15 12:40:00,78.63,78.86,78.63,78.84,19621.0,73.6391,73.8545,73.6391,73.8358,19621.0
2021-03-15 12:50:00,78.83,78.89,78.78,78.82,18995.0,73.8265,73.8826,73.7796,73.8171,18995.0
2021-03-15 13:00:00,78.84,78.91,78.84,78.84,17939.0,73.8358,73.9014,73.8358,73.8358,17939.0
2021-03-15 13:10:00,78.83,78.92,78.83,78.85,20712.0,73.8265,73.9107,73.8265,73.8452,20712.0
2021-03-15 13:20:00,78.85,78.85,78.78,78.82,13693.0,73.8452,73.8452,73.7796,73.8171,13693.0
2021-03-15 13:30:00,78.82,78.87,78.76,78.8,16450.0,73.8171,73.8639,73.7609,73.7984,16450.0
2021-03-15 13:40:00,78.79,78.85,78.75,78.83,18111.0,73.789,73.8452,73.7515,73.8265,18111.0
2021-03-15 13:50:00,78.83,78.9,78.81,78.86,28159.0,73.8265,73.892,73.8077,73.8545,28159.0
2021-03-15 14:00:00,78.86,78.93,78.86,78.92,18087.0,73.8545,73.9201,73.8545,73.9107,18087.0
2021-03-15 14:10:00,78.92,78.93,78.84,78.9,16741.0,73.9107,73.9201,73.8358,73.892,16741.0
2021-03-15 14:20:00,78.9,79.08,78.9,79.07,51179.0,73.892,74.0606,73.892,74.0512,51179.0
2021-03-15 14:30:00,79.08,79.14,79.02,79.03,23763.0,74.0606,74.1168,74.0044,74.0138,23763.0
2021-03-15 14:40:00,79.03,79.06,78.94,79.04,29945.0,74.0138,74.0419,73.9295,74.0231,29945.0
2021-03-15 14:50:00,79.02,79.14,79.0,79.13,39574.0,74.0044,74.1168,73.9857,74.1074,39574.0
2021-03-15 15:00:00,79.13,79.17,79.09,79.15,35754.0,74.1074,74.1449,74.07,74.1261,35754.0
2021-03-15 15:10:00,79.14,79.18,79.03,79.03,36645.0,74.1168,74.1542,74.0138,74.0138,36645.0
2021-03-15 15:20:00,79.03,79.05,78.89,78.91,39650.0,74.0138,74.0325,73.8826,73.9014,39650.0
2021-03-15 15:30:00,78.92,78.95,78.83,78.9,50802.0,73.9107,73.9388,73.8265,73.892,50802.0
2021-03-15 15:40:00,78.91,79.04,78.9,78.97,88734.0,73.9014,74.0231,73.892,73.9576,88734.0
2021-03-15 15:50:00,78.97,79.33,78.95,79.28,262840.0,73.9576,74.2947,73.9388,74.2479,262840.0
2021-03-16 09:30:00,79.01,79.01,78.61,78.96,64633.0,73.995,73.995,73.6204,73.9482,64633.0
2021-03-16 09:40:00,78.92,79.1,78.82,78.88,26017.0,73.9107,74.0793,73.8171,73.8733,26017.0
2021-03-16 09:50:00,78.91,78.95,78.74,78.77,37273.0,73.9014,73.9388,73.7422,73.7703,37273.0
2021-03-16 10:00:00,78.76,78.76,78.55,78.59,75589.0,73.7609,73.7609,73.5642,73.6017,75589.0
2021-03-16 10:10:00,78.57,78.8,78.55,78.8,34134.0,73.583,73.7984,73.5642,73.7984,34134.0
2021-03-16 10:20:00,78.78,78.79,78.46,78.52,17382.0,73.7796,73.789,73.4799,73.5361,17382.0
2021-03-16 10:30:00,78.56,78.76,78.55,78.57,27990.0,73.5736,73.7609,73.5642,73.583,27990.0
2021-03-16 10:40:00,78.53,78.54,78.45,78.52,23450.0,73.5455,73.5549,73.4706,73.5361,23450.0
2021-03-16 10:50:00,78.53,78.65,78.51,78.62,21838.0,73.5455,73.6579,73.5268,73.6298,21838.0
2021-03-16 11:00:00,78.63,78.67,78.48,78.48,19923.0,73.6391,73.6766,73.4987,73.4987,19923.0
2021-03-16 11:10:00,78.49,78.49,78.36,78.44,24256.0,73.508,73.508,73.3863,73.4612,24256.0
2021-03-16 11:20:00,78.42,78.52,78.41,78.47,17118.0,73.4425,73.5361,73.4331,73.4893,17118.0
2021-03-16 11:30:00,78.46,78.49,78.33,78.45,24189.0,73.4799,73.508,73.3582,73.4706,24189.0
2021-03-16 11:40:00,78.45,78.47,78.38,78.42,20926.0,73.4706,73.4893,73.405,73.4425,20926.0
2021-03-16 11:50:00,78.42,78.57,78.41,78.57,23103.0,73.4425,73.583,73.4331,73.583,23103.0
2021-03-16 12:00:00,78.55,78.64,78.5,78.59,26224.0,73.5642,73.6485,73.5174,73.6017,26224.0
2021-03-16 12:10:00,78.58,78.67,78.56,78.62,35224.0,73.5923,73.6766,73.5736,73.6298,35224.0
2021-03-16 12:20:00,78.62,78.64,78.5,78.58,18984.0,73.6298,73.6485,73.5174,73.5923,18984.0
2021-03-16 12:30:00,78.57,78.62,78.46,78.52,25864.0,73.583,73.6298,73.4799,73.5361,25864.0
2021-03-16 12:40:00,78.53,78.55,78.48,78.5,24028.0,73.5455,73.5642,73.4987,73.5174,24028.0
2021-03-16 12:50:00,78.48,78.51,78.46,78.47,17475.0,73.4987,73.5268,73.4799,73.4893,17475.0
2021-03-16 13:00:00,78.49,78.64,78.47,78.55,39735.0,73.508,73.6485,73.4893,73.5642,39735.0
2021-03-16 13:10:00,78.55,78.62,78.52,78.59,27691.0,73.5642,73.6298,73.5361,73.6017,27691.0
2021-03-16 13:20:00,78.59,78.6,78.43,78.43,36061.0,73.6017,73.6111,73.4518,73.4518,36061.0
2021-03-16 13:30:00,78.43,78.44,78.11,78.12,44184.0,73.4518,73.4612,73.1522,73.1615,44184.0
2021-03-16 13:40:00,78.12,78.17,78.02,78.13,26823.0,73.1615,73.2083,73.0679,73.1709,26823.0
2021-03-16 13:50:00,78.13,78.24,78.12,78.16,34497.0,73.1709,73.2739,73.1615,73.199,34497.0
2021-03-16 14:00:00,78.18,78.23,78.02,78.06,22791.0,73.2177,73.2645,73.0679,73.1053,22791.0
2021-03-16 14:10:00,78.07,78.16,78.05,78.08,22093.0,73.1147,73.199,73.096,73.1241,22093.0
2021-03-16 14:20:00,78.08,78.11,77.86,77.88,33401.0,73.1241,73.1522,72.918,72.9368,33401.0
2021-03-16 14:30:00,77.87,77.96,77.84,77.9,31491.0,72.9274,73.0117,72.8993,72.9555,31491.0
2021-03-16 14:40:00,77.9,78.01,77.86,78.0,26887.0,72.9555,73.0585,72.918,73.0491,26887.0
2021-03-16 14:50:00,77.99,78.19,77.99,78.19,30403.0,73.0398,73.2271,73.0398,73.2271,30403.0
2021-03-16 15:00:00,78.18,78.18,78.02,78.13,33312.0,73.2177,73.2177,73.0679,73.1709,33312.0
2021-03-16 15:10:00,78.12,78.27,78.12,78.23,28798.0,73.1615,73.302,73.1615,73.2645,28798.0
2021-03-16 15:20:00,78.24,78.28,78.13,78.15,36527.0,73.2739,73.3114,73.1709,73.1896,36527.0
2021-03-16 15:30:00,78.15,78.42,78.15,78.34,44225.0,73.1896,73.4425,73.1896,73.3676,44225.0
2021-03-16 15:40:00,78.33,78.4,78.16,78.16,51262.0,73.3582,73.4237,73.199,73.199,51262.0
2021-03-16 15:50:00,78.17,78.28,78.05,78.05,224154.0,73.2083,73.3114,73.096,73.096,224154.0
2021-03-17 09:30:00,77.48,78.0,77.31,77.61,83447.0,72.5621,73.0491,72.4029,72.6839,83447.0
2021-03-17 09:40:00,77.66,78.12,77.56,78.09,23863.0,72.7307,73.1615,72.6371,73.1334,23863.0
2021-03-17 09:50:00,78.08,78.11,77.6,77.65,47666.0,73.1241,73.1522,72.6745,72.7214,47666.0
2021-03-17 10:00:00,77.66,77.66,77.43,77.61,26606.0,72.7307,72.7307,72.5153,72.6839,26606.0
2021-03-17 10:10:00,77.62,77.69,77.54,77.66,20768.0,72.6933,72.7588,72.6183,72.7307,20768.0
2021-03-17 10:20:00,77.65,77.9,77.64,77.84,24476.0,72.7214,72.9555,72.712,72.8993,24476.0
2021-03-17 10:30:00,77.77,77.8,77.54,77.56,26176.0,72.8337,72.8618,72.6183,72.6371,26176.0
2021-03-17 10:40:00,77.58,77.62,77.36,77.38,33231.0,72.6558,72.6933,72.4498,72.4685,33231.0
2021-03-17 10:50:00,77.4,77.56,77.38,77.49,26987.0,72.4872,72.6371,72.4685,72.5715,26987.0
2021-03-17 11:00:00,77.5,77.58,77.39,77.55,17628.0,72.5809,72.6558,72.4779,72.6277,17628.0
2021-03-17 11:10:00,77.53,77.67,77.52,77.61,13852.0,72.609,72.7401,72.5996,72.6839,13852.0
2021-03-17 11:20:00,77.63,77.76,77.6,77.74,15127.0,72.7026,72.8244,72.6745,72.8056,15127.0
2021-03-17 11:30:00,77.74,77.75,77.6,77.64,21111.0,72.8056,72.815,72.6745,72.712,21111.0
2021-03-17 11:40:00,77.61,77.73,77.55,77.73,12214.0,72.6839,72.7963,72.6277,72.7963,12214.0
2021-03-17 11:50:00,77.72,77.89,77.65,77.67,18692.0,72.7869,72.9461,72.7214,72.7401,18692.0
2021-03-17 12:00:00,77.66,77.66,77.51,77.6,28370.0,72.7307,72.7307,72.5902,72.6745,28370.0
2021-03-17 12:10:00,77.58,77.7,77.58,77.66,33622.0,72.6558,72.7682,72.6558,72.7307,33622.0
2021-03-17 12:20:00,77.64,77.65,77.49,77.55,52995.0,72.712,72.7214,72.5715,72.6277,52995.0
2021-03-17 12:30:00,77.56,77.6,77.46,77.58,22659.0,72.6371,72.6745,72.5434,72.6558,22659.0
2021-03-17 12:40:00,77.59,77.62,77.51,77.59,11818.0,72.6652,72.6933,72.5902,72.6652,11818.0
2021-03-17 12:50:00,77.61,77.67,77.42,77.46,17513.0,72.6839,72.7401,72.506,72.5434,17513.0
2021-03-17 13:00:00,77.47,77.47,77.32,77.38,15932.0,72.5528,72.5528,72.4123,72.4685,15932.0
2021-03-17 13:10:00,77.38,77.46,77.34,77.45,13658.0,72.4685,72.5434,72.431,72.534,13658.0
2021-03-17 13:20:00,77.43,77.44,77.36,77.42,12208.0,72.5153,72.5247,72.4498,72.506,12208.0
2021-03-17 13:30:00,77.42,77.5,77.39,77.39,18632.0,72.506,72.5809,72.4779,72.4779,18632.0
2021-03-17 13:40:00,77.4,77.42,77.28,77.28,14515.0,72.4872,72.506,72.3748,72.3748,14515.0
2021-03-17 13:50:00,77.28,77.33,77.16,77.33,17677.0,72.3748,72.4217,72.2625,72.4217,17677.0
2021-03-17 14:00:00,77.35,77.98,77.35,77.59,44741.0,72.4404,73.0304,72.4404,72.6652,44741.0
2021-03-17 14:10:00,77.59,77.88,77.59,77.83,24727.0,72.6652,72.9368,72.6652,72.8899,24727.0
2021-03-17 14:20:00,77.85,77.92,77.76,77.76,17676.0,72.9087,72.9742,72.8244,72.8244,17676.0
2021-03-17 14:30:00,77.74,77.97,77.62,77.97,28058.0,72.8056,73.021,72.6933,73.021,28058.0
2021-03-17 14:40:00,77.98,78.28,77.95,78.18,39874.0,73.0304,73.3114,73.0023,73.2177,39874.0
2021-03-17 14:50:00,78.15,78.3,78.09,78.15,22359.0,73.1896,73.3301,73.1334,73.1896,22359.0
2021-03-17 15:00:00,78.16,78.32,78.09,78.27,31176.0,73.199,73.3488,73.1334,73.302,31176.0
2021-03-17 15:10:00,78.27,78.28,77.87,77.97,40740.0,73.302,73.3114,72.9274,73.021,40740.0
2021-03-17 15:20:00,77.98,78.0,77.85,77.92,31903.0,73.0304,73.0491,72.9087,72.9742,31903.0
2021-03-17 15:30:00,77.91,78.04,77.88,77.9,48721.0,72.9648,73.0866,72.9368,72.9555,48721.0
2021-03-17 15:40:00,77.9,77.95,77.69,77.8,47973.0,72.9555,73.0023,72.7588,72.8618,47973.0
2021-03-17 15:50:00,77.79,78.03,77.74,78.03,171911.0,72.8525,73.0772,72.8056,73.0772,171911.0
2021-03-18 09:30:00,77.46,77.73,77.02,77.65,111206.0,72.5434,72.7963,72.1313,72.7214,111206.0
2021-03-18 09:40:00,77.65,77.77,77.17,77.23,46195.0,72.7214,72.8337,72.2718,72.328,46195.0
2021-03-18 09:50:00,77.26,77.43,77.2,77.28,20765.0,72.3561,72.5153,72.2999,72.3748,20765.0
2021-03-18 10:00:00,77.3,77.36,77.14,77.19,24582.0,72.3936,72.4498,72.2437,72.2905,24582.0
2021-03-18 10:10:00,77.22,77.29,77.14,77.24,27080.0,72.3186,72.3842,72.2437,72.3374,27080.0
2021-03-18 10:20:00,77.26,77.4,77.14,77.34,17585.0,72.3561,72.4872,72.2437,72.431,17585.0
2021-03-18 10:30:00,77.3,77.3,77.12,77.27,21033.0,72.3936,72.3936,72.225,72.3655,21033.0
2021-03-18 10:40:00,77.24,77.26,76.89,76.93,20922.0,72.3374,72.3561,72.0096,72.0471,20922.0
2021-03-18 10:50:00,76.96,77.02,76.84,76.9,39162.0,72.0751,72.1313,71.9628,72.019,39162.0
2021-03-18 11:00:00,76.91,77.14,76.03,77.09,93849.0,72.0283,72.2437,71.2042,72.1969,93849.0
2021-03-18 11:10:00,77.09,77.22,77.03,77.16,37896.0,72.1969,72.3186,72.1407,72.2625,37896.0
2021-03-18 11:20:00,77.12,77.15,76.96,77.15,35780.0,72.225,72.2531,72.0751,72.2531,35780.0
2021-03-18 11:30:00,77.16,77.2,76.96,77.07,26746.0,72.2625,72.2999,72.0751,72.1782,26746.0
2021-03-18 11:40:00,77.05,77.18,77.04,77.18,24660.0,72.1594,72.2812,72.1501,72.2812,24660.0
2021-03-18 11:50:00,77.18,77.33,77.11,77.31,28048.0,72.2812,72.4217,72.2156,72.4029,28048.0
2021-03-18 12:00:00,77.31,77.62,77.26,77.61,41306.0,72.4029,72.6933,72.3561,72.6839,41306.0
2021-03-18 12:10:00,77.6,77.74,77.6,77.73,26721.0,72.6745,72.8056,72.6745,72.7963,26721.0
2021-03-18 12:20:00,77.74,77.75,77.53,77.56,19771.0,72.8056,72.815,72.609,72.6371,19771.0
2021-03-18 12:30:00,77.57,77.58,77.37,77.45,17543.0,72.6464,72.6558,72.4591,72.534,17543.0
2021-03-18 12:40:00,77.46,77.46,77.36,77.36,11813.0,72.5434,72.5434,72.4498,72.4498,11813.0
2021-03-18 12:50:00,77.36,77.38,77.09,77.15,28537.0,72.4498,72.4685,72.1969,72.2531,28537.0
2021-03-18 13:00:00,77.1,77.23,77.1,77.13,36106.0,72.2063,72.328,72.2063,72.2344,36106.0
2021-03-18 13:10:00,77.14,77.38,77.13,77.32,23149.0,72.2437,72.4685,72.2344,72.4123,23149.0
2021-03-18 13:20:00,77.32,77.49,77.32,77.48,17614.0,72.4123,72.5715,72.4123,72.5621,17614.0
2021-03-18 13:30:00,77.5,77.53,77.41,77.45,69298.0,72.5809,72.609,72.4966,72.534,69298.0
2021-03-18 13:40:00,77.46,77.61,77.44,77.51,19380.0,72.5434,72.6839,72.5247,72.5902,19380.0
2021-03-18 13:50:00,77.51,77.53,77.46,77.49,21763.0,72.5902,72.609,72.5434,72.5715,21763.0
2021-03-18 14:00:00,77.51,77.51,77.36,77.4,26811.0,72.5902,72.5902,72.4498,72.4872,26811.0
2021-03-18 14:10:00,77.39,77.39,77.06,77.09,43808.0,72.4779,72.4779,72.1688,72.1969,43808.0
2021-03-18 14:20:00,77.07,77.14,76.95,76.97,63394.0,72.1782,72.2437,72.0658,72.0845,63394.0
2021-03-18 14:30:00,76.95,77.0,76.66,76.66,36502.0,72.0658,72.1126,71.7942,71.7942,36502.0
2021-03-18 14:40:00,76.67,76.79,76.52,76.78,33965.0,71.8036,71.9159,71.6631,71.9066,33965.0
2021-03-18 14:50:00,76.8,76.84,76.69,76.7,34027.0,71.9253,71.9628,71.8223,71.8317,34027.0
2021-03-18 15:00:00,76.67,76.8,76.6,76.73,84680.0,71.8036,71.9253,71.738,71.8597,84680.0
2021-03-18 15:10:00,76.74,76.87,76.66,76.73,53266.0,71.8691,71.9909,71.7942,71.8597,53266.0
2021-03-18 15:20:00,76.76,76.77,76.49,76.73,120323.0,71.8878,71.8972,71.635,71.8597,120323.0
2021-03-18 15:30:00,76.75,76.81,76.54,76.56,77750.0,71.8785,71.9347,71.6818,71.7005,77750.0
2021-03-18 15:40:00,76.58,76.59,76.29,76.3,86833.0,71.7193,71.7286,71.4477,71.457,86833.0
2021-03-18 15:50:00,76.3,76.52,76.25,76.4,285040.0,71.457,71.6631,71.4102,71.5507,285040.0
2021-03-19 09:30:00,75.76,76.45,75.4,76.31,498110.0,70.9513,71.5975,70.6142,71.4664,498110.0
2021-03-19 09:40:00,76.25,76.46,76.1,76.35,72203.0,71.4102,71.6069,71.2697,71.5039,72203.0
2021-03-19 09:50:00,76.35,76.56,76.25,76.38,65701.0,71.5039,71.7005,71.4102,71.532,65701.0
2021-03-19 10:00:00,76.38,76.39,76.15,76.17,27440.0,71.532,71.5413,71.3166,71.3353,27440.0
2021-03-19 10:10:00,76.18,76.55,76.05,76.55,38904.0,71.3447,71.6912,71.2229,71.6912,38904.0
2021-03-19 10:20:00,76.57,76.72,76.53,76.56,42936.0,71.7099,71.8504,71.6724,71.7005,42936.0
2021-03-19 10:30:00,76.57,76.68,76.15,76.28,134470.0,71.7099,71.8129,71.3166,71.4383,134470.0
2021-03-19 10:40:00,76.29,76.7,76.26,76.7,58561.0,71.4477,71.8317,71.4196,71.8317,58561.0
2021-03-19 10:50:00,76.7,76.95,76.7,76.84,26378.0,71.8317,72.0658,71.8317,71.9628,26378.0
2021-03-19 11:00:00,76.86,76.89,76.72,76.75,35071.0,71.9815,72.0096,71.8504,71.8785,35071.0
2021-03-19 11:10:00,76.76,76.76,76.53,76.58,27255.0,71.8878,71.8878,71.6724,71.7193,27255.0
2021-03-19 11:20:00,76.56,76.67,76.42,76.55,29532.0,71.7005,71.8036,71.5694,71.6912,29532.0
2021-03-19 11:30:00,76.53,76.85,76.48,76.78,110452.0,71.6724,71.9721,71.6256,71.9066,110452.0
2021-03-19 11:40:00,76.79,76.9,76.77,76.86,40013.0,71.9159,72.019,71.8972,71.9815,40013.0
2021-03-19 11:50:00,76.85,77.22,76.85,77.11,54722.0,71.9721,72.3186,71.9721,72.2156,54722.0
2021-03-19 12:00:00,77.13,77.18,77.07,77.14,23208.0,72.2344,72.2812,72.1782,72.2437,23208.0
2021-03-19 12:10:00,77.14,77.24,77.03,77.22,29865.0,72.2437,72.3374,72.1407,72.3186,29865.0
2021-03-19 12:20:00,77.2,77.25,77.11,77.19,89909.0,72.2999,72.3467,72.2156,72.2905,89909.0
2021-03-19 12:30:00,77.18,77.33,76.96,76.97,80420.0,72.2812,72.4217,72.0751,72.0845,80420.0
2021-03-19 12:40:00,76.95,77.03,76.91,76.92,56780.0,72.0658,72.1407,72.0283,72.0377,56780.0
2021-03-19 12:50:00,76.89,76.99,76.83,76.94,21268.0,72.0096,72.1032,71.9534,72.0564,21268.0
2021-03-19 13:00:00,76.96,76.97,76.82,76.89,17352.0,72.0751,72.0845,71.944,72.0096,17352.0
2021-03-19 13:10:00,76.9,76.95,76.83,76.86,18342.0,72.019,72.0658,71.9534,71.9815,18342.0
2021-03-19 13:20:00,76.87,76.94,76.82,76.92,27072.0,71.9909,72.0564,71.944,72.0377,27072.0
2021-03-19 13:30:00,76.91,76.99,76.86,76.93,32971.0,72.0283,72.1032,71.9815,72.0471,32971.0
2021-03-19 13:40:00,76.93,77.09,76.89,77.09,42097.0,72.0471,72.1969,72.0096,72.1969,42097.0
2021-03-19 13:50:00,77.1,77.16,77.03,77.15,23040.0,72.2063,72.2625,72.1407,72.2531,23040.0
2021-03-19 14:00:00,77.15,77.25,77.01,77.01,27479.0,72.2531,72.3467,72.122,72.122,27479.0
2021-03-19 14:10:00,77.0,77.06,76.92,76.97,23092.0,72.1126,72.1688,72.0377,72.0845,23092.0
2021-03-19 14:20:00,76.97,77.04,76.85,77.04,20072.0,72.0845,72.1501,71.9721,72.1501,20072.0
2021-03-19 14:30:00,77.06,77.08,76.99,77.05,20292.0,72.1688,72.1875,72.1032,72.1594,20292.0
2021-03-19 14:40:00,77.03,77.08,77.0,77.02,27652.0,72.1407,72.1875,72.1126,72.1313,27652.0
2021-03-19 14:50:00,77.02,77.17,76.93,77.17,20675.0,72.1313,72.2718,72.0471,72.2718,20675.0
2021-03-19 15:00:00,77.17,77.2,77.04,77.11,24411.0,72.2718,72.2999,72.1501,72.2156,24411.0
2021-03-19 15:10:00,77.1,77.18,76.96,77.13,158694.0,72.2063,72.2812,72.0751,72.2344,158694.0
2021-03-19 15:20:00,77.13,77.17,76.99,77.06,31274.0,72.2344,72.2718,72.1032,72.1688,31274.0
2021-03-19 15:30:00,77.06,77.12,76.97,77.01,63544.0,72.1688,72.225,72.0845,72.122,63544.0
2021-03-19 15:40:00,77.01,77.08,76.81,76.9,79963.0,72.122,72.1875,71.9347,72.019,79963.0
2021-03-19 15:50:00,76.88,76.98,76.22,76.5,527136.0,72.0002,72.0939,71.3821,71.6443,527136.0
2021-03-22 09:30:00,76.94,77.06,76.22,76.64,111778.0,72.0564,72.1688,71.3821,71.7755,111778.0
2021-03-22 09:40:00,76.65,76.92,76.64,76.73,36354.0,71.7848,72.0377,71.7755,71.8597,36354.0
2021-03-22 09:50:00,76.73,77.05,76.71,76.97,53646.0,71.8597,72.1594,71.841,72.0845,53646.0
2021-03-22 10:00:00,76.95,77.02,76.73,76.75,39976.0,72.0658,72.1313,71.8597,71.8785,39976.0
2021-03-22 10:10:00,76.74,76.85,76.45,76.47,74229.0,71.8691,71.9721,71.5975,71.6162,74229.0
2021-03-22 10:20:00,76.48,76.81,76.47,76.81,59276.0,71.6256,71.9347,71.6162,71.9347,59276.0
2021-03-22 10:30:00,76.82,76.9,76.77,76.77,47197.0,71.944,72.019,71.8972,71.8972,47197.0
2021-03-22 10:40:00,76.78,77.0,76.77,76.88,133483.0,71.9066,72.1126,71.8972,72.0002,133483.0
2021-03-22 10:50:00,76.89,76.93,76.71,76.72,46127.0,72.0096,72.0471,71.841,71.8504,46127.0
2021-03-22 11:00:00,76.69,76.75,76.61,76.63,31365.0,71.8223,71.8785,71.7474,71.7661,31365.0
2021-03-22 11:10:00,76.63,76.64,76.29,76.34,95020.0,71.7661,71.7755,71.4477,71.4945,95020.0
2021-03-22 11:20:00,76.39,76.48,76.25,76.39,104350.0,71.5413,71.6256,71.4102,71.5413,104350.0
2021-03-22 11:30:00,76.39,76.57,76.36,76.51,38267.0,71.5413,71.7099,71.5132,71.6537,38267.0
2021-03-22 11:40:00,76.51,76.63,76.47,76.57,45355.0,71.6537,71.7661,71.6162,71.7099,45355.0
2021-03-22 11:50:00,76.58,76.65,76.54,76.59,59193.0,71.7193,71.7848,71.6818,71.7286,59193.0
2021-03-22 12:00:00,76.58,76.62,76.54,76.6,30730.0,71.7193,71.7567,71.6818,71.738,30730.0
2021-03-22 12:10:00,76.59,76.61,76.52,76.52,33828.0,71.7286,71.7474,71.6631,71.6631,33828.0
2021-03-22 12:20:00,76.53,76.85,76.49,76.85,66303.0,71.6724,71.9721,71.635,71.9721,66303.0
2021-03-22 12:30:00,76.85,76.86,76.65,76.66,54475.0,71.9721,71.9815,71.7848,71.7942,54475.0
2021-03-22 12:40:00,76.66,76.7,76.6,76.61,40348.0,71.7942,71.8317,71.738,71.7474,40348.0
2021-03-22 12:50:00,76.61,76.7,76.53,76.7,39552.0,71.7474,71.8317,71.6724,71.8317,39552.0
2021-03-22 13:00:00,76.71,76.77,76.67,76.71,49455.0,71.841,71.8972,71.8036,71.841,49455.0
2021-03-22 13:10:00,76.71,76.78,76.7,76.71,52303.0,71.841,71.9066,71.8317,71.841,52303.0
2021-03-22 13:20:00,76.72,76.78,76.67,76.67,23039.0,71.8504,71.9066,71.8036,71.8036,23039.0
2021-03-22 13:30:00,76.67,76.76,76.65,76.68,33406.0,71.8036,71.8878,71.7848,71.8129,33406.0
2021-03-22 13:40:00,76.69,76.72,76.59,76.64,17560.0,71.8223,71.8504,71.7286,71.7755,17560.0
2021-03-22 13:50:00,76.64,76.64,76.47,76.48,31681.0,71.7755,71.7755,71.6162,71.6256,31681.0
2021-03-22 14:00:00,76.47,76.55,76.47,76.54,23285.0,71.6162,71.6912,71.6162,71.6818,23285.0
2021-03-22 14:10:00,76.54,76.61,76.52,76.56,23735.0,71.6818,71.7474,71.6631,71.7005,23735.0
2021-03-22 14:20:00,76.56,76.61,76.47,76.48,45099.0,71.7005,71.7474,71.6162,71.6256,45099.0
2021-03-22 14:30:00,76.49,76.83,76.49,76.8,76437.0,71.635,71.9534,71.635,71.9253,76437.0
2021-03-22 14:40:00,76.81,76.85,76.74,76.79,25404.0,71.9347,71.9721,71.8691,71.9159,25404.0
2021-03-22 14:50:00,76.8,76.84,76.76,76.8,46494.0,71.9253,71.9628,71.8878,71.9253,46494.0
2021-03-22 15:00:00,76.8,76.91,76.77,76.84,66416.0,71.9253,72.0283,71.8972,71.9628,66416.0
2021-03-22 15:10:00,76.85,76.88,76.8,76.84,75892.0,71.9721,72.0002,71.9253,71.9628,75892.0
2021-03-22 15:20:00,76.85,76.86,76.69,76.73,57805.0,71.9721,71.9815,71.8223,71.8597,57805.0
2021-03-22 15:30:00,76.73,76.76,76.6,76.63,88739.0,71.8597,71.8878,71.738,71.7661,88739.0
2021-03-22 15:40:00,76.64,76.64,76.46,76.49,79561.0,71.7755,71.7755,71.6069,71.635,79561.0
2021-03-22 15:50:00,76.48,76.8,76.46,76.77,433223.0,71.6256,71.9253,71.6069,71.8972,433223.0
2021-03-23 09:30:00,77.16,77.33,76.91,77.07,70633.0,72.2625,72.4217,72.0283,72.1782,70633.0
2021-03-23 09:40:00,77.06,77.16,77.02,77.09,22657.0,72.1688,72.2625,72.1313,72.1969,22657.0
2021-03-23 09:50:00,77.09,77.11,76.77,77.0,46410.0,72.1969,72.2156,71.8972,72.1126,46410.0
2021-03-23 10:00:00,77.01,77.25,77.0,77.22,59795.0,72.122,72.3467,72.1126,72.3186,59795.0
2021-03-23 10:10:00,77.23,77.47,77.23,77.38,30416.0,72.328,72.5528,72.328,72.4685,30416.0
2021-03-23 10:20:00,77.39,77.4,77.21,77.31,32287.0,72.4779,72.4872,72.3093,72.4029,32287.0
2021-03-23 10:30:00,77.32,77.36,77.04,77.11,32016.0,72.4123,72.4498,72.1501,72.2156,32016.0
2021-03-23 10:40:00,77.09,77.09,76.84,76.93,40972.0,72.1969,72.1969,71.9628,72.0471,40972.0
2021-03-23 10:50:00,76.92,76.99,76.91,76.99,26357.0,72.0377,72.1032,72.0283,72.1032,26357.0
2021-03-23 11:00:00,77.01,77.26,77.0,77.26,47127.0,72.122,72.3561,72.1126,72.3561,47127.0
2021-03-23 11:10:00,77.25,77.57,77.25,77.54,26622.0,72.3467,72.6464,72.3467,72.6183,26622.0
2021-03-23 11:20:00,77.53,77.62,77.49,77.6,25927.0,72.609,72.6933,72.5715,72.6745,25927.0
2021-03-23 11:30:00,77.6,77.62,77.25,77.31,28044.0,72.6745,72.6933,72.3467,72.4029,28044.0
2021-03-23 11:40:00,77.31,77.35,77.21,77.24,22591.0,72.4029,72.4404,72.3093,72.3374,22591.0
2021-03-23 11:50:00,77.25,77.32,77.17,77.3,28139.0,72.3467,72.4123,72.2718,72.3936,28139.0
2021-03-23 12:00:00,77.32,77.46,77.07,77.21,31076.0,72.4123,72.5434,72.1782,72.3093,31076.0
2021-03-23 12:10:00,77.24,77.26,77.14,77.2,20665.0,72.3374,72.3561,72.2437,72.2999,20665.0
2021-03-23 12:20:00,77.2,77.3,77.16,77.2,18058.0,72.2999,72.3936,72.2625,72.2999,18058.0
2021-03-23 12:30:00,77.22,77.26,77.12,77.26,19329.0,72.3186,72.3561,72.225,72.3561,19329.0
2021-03-23 12:40:00,77.24,77.24,77.13,77.13,14797.0,72.3374,72.3374,72.2344,72.2344,14797.0
2021-03-23 12:50:00,77.11,77.16,77.06,77.16,15019.0,72.2156,72.2625,72.1688,72.2625,15019.0
2021-03-23 13:00:00,77.18,77.31,77.18,77.24,15933.0,72.2812,72.4029,72.2812,72.3374,15933.0
2021-03-23 13:10:00,77.24,77.36,77.21,77.35,20516.0,72.3374,72.4498,72.3093,72.4404,20516.0
2021-03-23 13:20:00,77.34,77.41,77.28,77.39,29346.0,72.431,72.4966,72.3748,72.4779,29346.0
2021-03-23 13:30:00,77.39,77.39,77.15,77.16,22159.0,72.4779,72.4779,72.2531,72.2625,22159.0
2021-03-23 13:40:00,77.16,77.16,76.88,76.9,70850.0,72.2625,72.2625,72.0002,72.019,70850.0
2021-03-23 13:50:00,76.9,76.97,76.85,76.89,23656.0,72.019,72.0845,71.9721,72.0096,23656.0
2021-03-23 14:00:00,76.89,76.92,76.82,76.91,25667.0,72.0096,72.0377,71.944,72.0283,25667.0
2021-03-23 14:10:00,76.9,76.93,76.76,76.85,22431.0,72.019,72.0471,71.8878,71.9721,22431.0
2021-03-23 14:20:00,76.86,76.93,76.8,76.86,20581.0,71.9815,72.0471,71.9253,71.9815,20581.0
2021-03-23 14:30:00,76.87,76.9,76.81,76.83,18628.0,71.9909,72.019,71.9347,71.9534,18628.0
2021-03-23 14:40:00,76.84,76.88,76.69,76.81,32343.0,71.9628,72.0002,71.8223,71.9347,32343.0
2021-03-23 14:50:00,76.8,76.81,76.59,76.59,21767.0,71.9253,71.9347,71.7286,71.7286,21767.0
2021-03-23 15:00:00,76.6,76.77,76.51,76.6,36163.0,71.738,71.8972,71.6537,71.738,36163.0
2021-03-23 15:10:00,76.62,76.64,76.43,76.52,34663.0,71.7567,71.7755,71.5788,71.6631,34663.0
2021-03-23 15:20:00,76.51,76.55,76.36,76.47,42060.0,71.6537,71.6912,71.5132,71.6162,42060.0
2021-03-23 15:30:00,76.46,76.51,76.31,76.44,60262.0,71.6069,71.6537,71.4664,71.5882,60262.0
2021-03-23 15:40:00,76.45,76.58,76.28,76.29,109723.0,71.5975,71.7193,71.4383,71.4477,109723.0
2021-03-23 15:50:00,76.27,76.38,76.17,76.22,351015.0,71.4289,71.532,71.3353,71.3821,351015.0
2021-03-24 09:30:00,76.64,77.08,76.52,77.0,171784.0,71.7755,72.1875,71.6631,72.1126,171784.0
2021-03-24 09:40:00,77.0,77.72,76.99,77.6,213749.0,72.1126,72.7869,72.1032,72.6745,213749.0
2021-03-24 09:50:00,77.6,77.66,77.4,77.53,69495.0,72.6745,72.7307,72.4872,72.609,69495.0
2021-03-24 10:00:00,77.54,77.84,77.4,77.73,72705.0,72.6183,72.8993,72.4872,72.7963,72705.0
2021-03-24 10:10:00,77.73,77.85,77.39,77.48,90998.0,72.7963,72.9087,72.4779,72.5621,90998.0
2021-03-24 10:20:00,77.48,77.58,77.44,77.51,51939.0,72.5621,72.6558,72.5247,72.5902,51939.0
2021-03-24 10:30:00,77.54,77.57,77.38,77.47,37890.0,72.6183,72.6464,72.4685,72.5528,37890.0
2021-03-24 10:40:00,77.49,77.58,77.45,77.52,64985.0,72.5715,72.6558,72.534,72.5996,64985.0
2021-03-24 10:50:00,77.5,77.61,77.48,77.52,87681.0,72.5809,72.6839,72.5621,72.5996,87681.0
2021-03-24 11:00:00,77.52,77.59,77.46,77.49,61674.0,72.5996,72.6652,72.5434,72.5715,61674.0
2021-03-24 11:10:00,77.49,77.52,77.3,77.3,42540.0,72.5715,72.5996,72.3936,72.3936,42540.0
2021-03-24 11:20:00,77.29,77.3,77.16,77.22,51199.0,72.3842,72.3936,72.2625,72.3186,51199.0
2021-03-24 11:30:00,77.21,77.32,77.15,77.19,37649.0,72.3093,72.4123,72.2531,72.2905,37649.0
2021-03-24 11:40:00,77.19,77.37,77.14,77.33,31196.0,72.2905,72.4591,72.2437,72.4217,31196.0
2021-03-24 11:50:00,77.33,77.33,77.05,77.06,40921.0,72.4217,72.4217,72.1594,72.1688,40921.0
2021-03-24 12:00:00,77.07,77.24,77.06,77.22,34925.0,72.1782,72.3374,72.1688,72.3186,34925.0
2021-03-24 12:10:00,77.21,77.41,77.16,77.41,28669.0,72.3093,72.4966,72.2625,72.4966,28669.0
2021-03-24 12:20:00,77.43,77.47,77.31,77.47,25547.0,72.5153,72.5528,72.4029,72.5528,25547.0
2021-03-24 12:30:00,77.47,77.47,77.31,77.42,30591.0,72.5528,72.5528,72.4029,72.506,30591.0
2021-03-24 12:40:00,77.43,77.46,77.24,77.24,30722.0,72.5153,72.5434,72.3374,72.3374,30722.0
2021-03-24 12:50:00,77.25,77.32,77.22,77.26,20594.0,72.3467,72.4123,72.3186,72.3561,20594.0
2021-03-24 13:00:00,77.27,77.28,77.13,77.19,28365.0,72.3655,72.3748,72.2344,72.2905,28365.0
2021-03-24 13:10:00,77.17,77.17,77.01,77.07,25199.0,72.2718,72.2718,72.122,72.1782,25199.0
2021-03-24 13:20:00,77.05,77.19,77.04,77.16,24146.0,72.1594,72.2905,72.1501,72.2625,24146.0
2021-03-24 13:30:00,77.16,77.24,77.16,77.24,19868.0,72.2625,72.3374,72.2625,72.3374,19868.0
2021-03-24 13:40:00,77.24,77.32,77.04,77.32,23988.0,72.3374,72.4123,72.1501,72.4123,23988.0
2021-03-24 13:50:00,77.31,77.37,77.29,77.36,31060.0,72.4029,72.4591,72.3842,72.4498,31060.0
2021-03-24 14:00:00,77.36,77.36,77.28,77.28,27483.0,72.4498,72.4498,72.3748,72.3748,27483.0
2021-03-24 14:10:00,77.28,77.36,77.28,77.33,29379.0,72.3748,72.4498,72.3748,72.4217,29379.0
2021-03-24 14:20:00,77.32,77.32,77.07,77.07,42872.0,72.4123,72.4123,72.1782,72.1782,42872.0
2021-03-24 14:30:00,77.06,77.14,76.97,77.12,45639.0,72.1688,72.2437,72.0845,72.225,45639.0
2021-03-24 14:40:00,77.12,77.29,77.07,77.28,35253.0,72.225,72.3842,72.1782,72.3748,35253.0
2021-03-24 14:50:00,77.27,77.27,77.03,77.1,30895.0,72.3655,72.3655,72.1407,72.2063,30895.0
2021-03-24 15:00:00,77.1,77.3,77.09,77.27,33836.0,72.2063,72.3936,72.1969,72.3655,33836.0
2021-03-24 15:10:00,77.27,77.37,77.2,77.33,29014.0,72.3655,72.4591,72.2999,72.4217,29014.0
2021-03-24 15:20:00,77.33,77.33,77.19,77.23,41990.0,72.4217,72.4217,72.2905,72.328,41990.0
2021-03-24 15:30:00,77.22,77.27,77.1,77.12,57039.0,72.3186,72.3655,72.2063,72.225,57039.0
2021-03-24 15:40:00,77.12,77.23,77.09,77.17,77164.0,72.225,72.328,72.1969,72.2718,77164.0
2021-03-24 15:50:00,77.17,77.2,76.87,76.94,196672.0,72.2718,72.2999,71.9909,72.0564,196672.0
2021-03-25 09:30:00,76.9,77.45,76.62,76.83,93763.0,72.019,72.534,71.7567,71.9534,93763.0
2021-03-25 09:40:00,76.84,76.94,76.6,76.67,51297.0,71.9628,72.0564,71.738,71.8036,51297.0
2021-03-25 09:50:00,76.65,76.67,76.35,76.56,47037.0,71.7848,71.8036,71.5039,71.7005,47037.0
2021-03-25 10:00:00,76.53,76.81,76.46,76.74,36087.0,71.6724,71.9347,71.6069,71.8691,36087.0
2021-03-25 10:10:00,76.72,76.76,76.61,76.68,27236.0,71.8504,71.8878,71.7474,71.8129,27236.0
2021-03-25 10:20:00,76.67,76.76,76.55,76.59,29489.0,71.8036,71.8878,71.6912,71.7286,29489.0
2021-03-25 10:30:00,76.59,76.75,76.59,76.63,30805.0,71.7286,71.8785,71.7286,71.7661,30805.0
2021-03-25 10:40:00,76.63,76.66,76.43,76.45,35699.0,71.7661,71.7942,71.5788,71.5975,35699.0
2021-03-25 10:50:00,76.42,76.42,76.06,76.34,53252.0,71.5694,71.5694,71.2323,71.4945,53252.0
2021-03-25 11:00:00,76.34,76.39,76.18,76.32,75902.0,71.4945,71.5413,71.3447,71.4758,75902.0
2021-03-25 11:10:00,76.32,76.52,76.26,76.5,43395.0,71.4758,71.6631,71.4196,71.6443,43395.0
2021-03-25 11:20:00,76.49,76.54,76.27,76.43,28259.0,71.635,71.6818,71.4289,71.5788,28259.0
2021-03-25 11:30:00,76.45,76.66,76.42,76.59,37916.0,71.5975,71.7942,71.5694,71.7286,37916.0
2021-03-25 11:40:00,76.59,76.62,76.38,76.5,41184.0,71.7286,71.7567,71.532,71.6443,41184.0
2021-03-25 11:50:00,76.51,76.86,76.49,76.86,52168.0,71.6537,71.9815,71.635,71.9815,52168.0
2021-03-25 12:00:00,76.86,76.94,76.75,76.87,39353.0,71.9815,72.0564,71.8785,71.9909,39353.0
2021-03-25 12:10:00,76.86,76.96,76.73,76.96,20089.0,71.9815,72.0751,71.8597,72.0751,20089.0
2021-03-25 12:20:00,76.95,77.04,76.9,76.96,33123.0,72.0658,72.1501,72.019,72.0751,33123.0
2021-03-25 12:30:00,76.97,77.02,76.95,77.02,22156.0,72.0845,72.1313,72.0658,72.1313,22156.0
2021-03-25 12:40:00,77.02,77.06,76.98,76.99,26796.0,72.1313,72.1688,72.0939,72.1032,26796.0
2021-03-25 12:50:00,76.98,77.13,76.98,76.98,126711.0,72.0939,72.2344,72.0939,72.0939,126711.0
2021-03-25 13:00:00,76.97,77.04,76.82,76.98,24960.0,72.0845,72.1501,71.944,72.0939,24960.0
2021-03-25 13:10:00,76.99,77.22,76.97,77.03,26240.0,72.1032,72.3186,72.0845,72.1407,26240.0
2021-03-25 13:20:00,77.05,77.1,76.94,76.95,28853.0,72.1594,72.2063,72.0564,72.0658,28853.0
2021-03-25 13:30:00,76.95,76.99,76.76,76.87,31162.0,72.0658,72.1032,71.8878,71.9909,31162.0
2021-03-25 13:40:00,76.87,77.09,76.86,76.99,69915.0,71.9909,72.1969,71.9815,72.1032,69915.0
2021-03-25 13:50:00,77.0,77.02,76.81,76.85,39411.0,72.1126,72.1313,71.9347,71.9721,39411.0
2021-03-25 14:00:00,76.83,76.86,76.69,76.8,22718.0,71.9534,71.9815,71.8223,71.9253,22718.0
2021-03-25 14:10:00,76.79,76.88,76.65,76.88,20282.0,71.9159,72.0002,71.7848,72.0002,20282.0
2021-03-25 14:20:00,76.87,76.91,76.61,76.62,18219.0,71.9909,72.0283,71.7474,71.7567,18219.0
2021-03-25 14:30:00,76.62,76.72,76.54,76.69,43568.0,71.7567,71.8504,71.6818,71.8223,43568.0
2021-03-25 14:40:00,76.68,76.96,76.68,76.92,34376.0,71.8129,72.0751,71.8129,72.0377,34376.0
2021-03-25 14:50:00,76.93,77.19,76.93,77.18,36965.0,72.0471,72.2905,72.0471,72.2812,36965.0
2021-03-25 15:00:00,77.16,77.26,77.15,77.22,48957.0,72.2625,72.3561,72.2531,72.3186,48957.0
2021-03-25 15:10:00,77.23,77.33,77.16,77.25,42459.0,72.328,72.4217,72.2625,72.3467,42459.0
2021-03-25 15:20:00,77.25,77.28,77.13,77.24,42548.0,72.3467,72.3748,72.2344,72.3374,42548.0
2021-03-25 15:30:00,77.22,77.42,77.21,77.38,56734.0,72.3186,72.506,72.3093,72.4685,56734.0
2021-03-25 15:40:00,77.38,77.45,77.3,77.37,44833.0,72.4685,72.534,72.3936,72.4591,44833.0
2021-03-25 15:50:00,77.37,77.4,77.07,77.09,248973.0,72.4591,72.4872,72.1782,72.1969,248973.0
2021-03-26 09:30:00,77.23,77.51,77.05,77.21,54462.0,72.328,72.5902,72.1594,72.3093,54462.0
2021-03-26 09:40:00,77.22,77.32,76.98,76.98,41557.0,72.3186,72.4123,72.0939,72.0939,41557.0
2021-03-26 09:50:00,76.99,77.53,76.94,77.53,36757.0,72.1032,72.609,72.0564,72.609,36757.0
2021-03-26 10:00:00,77.44,77.62,77.36,77.56,23069.0,72.5247,72.6933,72.4498,72.6371,23069.0
2021-03-26 10:10:00,77.57,77.79,77.55,77.78,28807.0,72.6464,72.8525,72.6277,72.8431,28807.0
2021-03-26 10:20:00,77.78,77.81,77.68,77.78,19653.0,72.8431,72.8712,72.7494,72.8431,19653.0
2021-03-26 10:30:00,77.79,77.93,77.79,77.89,27691.0,72.8525,72.9836,72.8525,72.9461,27691.0
2021-03-26 10:40:00,77.89,77.94,77.83,77.86,20306.0,72.9461,72.9929,72.8899,72.918,20306.0
2021-03-26 10:50:00,77.86,77.91,77.75,77.77,18809.0,72.918,72.9648,72.815,72.8337,18809.0
2021-03-26 11:00:00,77.76,77.8,77.63,77.76,29391.0,72.8244,72.8618,72.7026,72.8244,29391.0
2021-03-26 11:10:00,77.74,77.75,77.55,77.56,20774.0,72.8056,72.815,72.6277,72.6371,20774.0
2021-03-26 11:20:00,77.54,77.57,77.33,77.44,27684.0,72.6183,72.6464,72.4217,72.5247,27684.0
2021-03-26 11:30:00,77.41,77.63,77.34,77.59,27232.0,72.4966,72.7026,72.431,72.6652,27232.0
2021-03-26 11:40:00,77.59,77.81,77.59,77.8,21883.0,72.6652,72.8712,72.6652,72.8618,21883.0
2021-03-26 11:50:00,77.79,77.92,77.76,77.91,19864.0,72.8525,72.9742,72.8244,72.9648,19864.0
2021-03-26 12:00:00,77.92,77.99,77.84,77.95,24566.0,72.9742,73.0398,72.8993,73.0023,24566.0
2021-03-26 12:10:00,77.95,77.99,77.86,77.95,17304.0,73.0023,73.0398,72.918,73.0023,17304.0
2021-03-26 12:20:00,77.95,78.03,77.93,78.03,19782.0,73.0023,73.0772,72.9836,73.0772,19782.0
2021-03-26 12:30:00,78.04,78.3,77.93,78.28,35820.0,73.0866,73.3301,72.9836,73.3114,35820.0
2021-03-26 12:40:00,78.28,78.31,78.22,78.3,20236.0,73.3114,73.3395,73.2552,73.3301,20236.0
2021-03-26 12:50:00,78.33,78.33,78.14,78.14,20090.0,73.3582,73.3582,73.1803,73.1803,20090.0
2021-03-26 13:00:00,78.15,78.29,78.09,78.27,17037.0,73.1896,73.3207,73.1334,73.302,17037.0
2021-03-26 13:10:00,78.26,78.26,78.13,78.18,18636.0,73.2926,73.2926,73.1709,73.2177,18636.0
2021-03-26 13:20:00,78.21,78.35,78.21,78.3,18262.0,73.2458,73.3769,73.2458,73.3301,18262.0
2021-03-26 13:30:00,78.3,78.33,78.23,78.23,21145.0,73.3301,73.3582,73.2645,73.2645,21145.0
2021-03-26 13:40:00,78.24,78.27,78.0,78.02,24368.0,73.2739,73.302,73.0491,73.0679,24368.0
2021-03-26 13:50:00,78.01,78.22,78.01,78.16,31040.0,73.0585,73.2552,73.0585,73.199,31040.0
2021-03-26 14:00:00,78.16,78.26,78.05,78.09,29538.0,73.199,73.2926,73.096,73.1334,29538.0
2021-03-26 14:10:00,78.1,78.12,77.91,78.06,38648.0,73.1428,73.1615,72.9648,73.1053,38648.0
2021-03-26 14:20:00,78.05,78.35,78.04,78.33,63079.0,73.096,73.3769,73.0866,73.3582,63079.0
2021-03-26 14:30:00,78.34,78.51,78.32,78.43,43290.0,73.3676,73.5268,73.3488,73.4518,43290.0
2021-03-26 14:40:00,78.43,78.49,78.13,78.13,30302.0,73.4518,73.508,73.1709,73.1709,30302.0
2021-03-26 14:50:00,78.12,78.51,78.07,78.44,35033.0,73.1615,73.5268,73.1147,73.4612,35033.0
2021-03-26 15:00:00,78.46,78.55,78.45,78.47,52963.0,73.4799,73.5642,73.4706,73.4893,52963.0
2021-03-26 15:10:00,78.47,78.61,78.47,78.56,41736.0,73.4893,73.6204,73.4893,73.5736,41736.0
2021-03-26 15:20:00,78.56,78.59,78.42,78.52,34994.0,73.5736,73.6017,73.4425,73.5361,34994.0
2021-03-26 15:30:00,78.52,78.75,78.52,78.69,54135.0,73.5361,73.7515,73.5361,73.6953,54135.0
2021-03-26 15:40:00,78.68,78.78,78.63,78.77,73539.0,73.686,73.7796,73.6391,73.7703,73539.0
2021-03-26 15:50:00,78.77,79.33,78.67,79.27,321499.0,73.7703,74.2947,73.6766,74.2385,321499.0
2021-03-29 09:30:00,78.9,79.11,77.18,78.89,77300.0,73.892,74.0887,72.2812,73.8826,77300.0
2021-03-29 09:40:00,78.87,79.08,78.77,78.9,56647.0,73.8639,74.0606,73.7703,73.892,56647.0
2021-03-29 09:50:00,78.9,78.92,78.32,78.38,64924.0,73.892,73.9107,73.3488,73.405,64924.0
2021-03-29 10:00:00,78.37,78.47,78.23,78.27,36009.0,73.3957,73.4893,73.2645,73.302,36009.0
2021-03-29 10:10:00,78.23,78.37,78.08,78.09,45165.0,73.2645,73.3957,73.1241,73.1334,45165.0
2021-03-29 10:20:00,78.1,78.27,78.0,78.06,31740.0,73.1428,73.302,73.0491,73.1053,31740.0
2021-03-29 10:30:00,78.04,78.14,77.88,77.98,21523.0,73.0866,73.1803,72.9368,73.0304,21523.0
2021-03-29 10:40:00,77.97,77.98,77.78,77.81,30054.0,73.021,73.0304,72.8431,72.8712,30054.0
2021-03-29 10:50:00,77.81,77.97,77.73,77.87,36070.0,72.8712,73.021,72.7963,72.9274,36070.0
2021-03-29 11:00:00,77.88,77.96,77.73,77.88,27880.0,72.9368,73.0117,72.7963,72.9368,27880.0
2021-03-29 11:10:00,77.89,78.01,77.74,77.93,53552.0,72.9461,73.0585,72.8056,72.9836,53552.0
2021-03-29 11:20:00,77.94,78.23,77.85,78.2,25141.0,72.9929,73.2645,72.9087,73.2364,25141.0
2021-03-29 11:30:00,78.19,78.25,78.17,78.25,20413.0,73.2271,73.2833,73.2083,73.2833,20413.0
2021-03-29 11:40:00,78.24,78.26,77.94,77.97,25854.0,73.2739,73.2926,72.9929,73.021,25854.0
2021-03-29 11:50:00,77.98,78.15,77.96,78.12,17777.0,73.0304,73.1896,73.0117,73.1615,17777.0
2021-03-29 12:00:00,78.13,78.19,77.91,77.94,20262.0,73.1709,73.2271,72.9648,72.9929,20262.0
2021-03-29 12:10:00,77.95,77.97,77.7,77.75,16895.0,73.0023,73.021,72.7682,72.815,16895.0
2021-03-29 12:20:00,77.75,77.94,77.7,77.89,18233.0,72.815,72.9929,72.7682,72.9461,18233.0
2021-03-29 12:30:00,77.88,78.07,77.84,78.06,16312.0,72.9368,73.1147,72.8993,73.1053,16312.0
2021-03-29 12:40:00,78.06,78.28,78.0,78.26,45830.0,73.1053,73.3114,73.0491,73.2926,45830.0
2021-03-29 12:50:00,78.27,78.42,78.22,78.38,21612.0,73.302,73.4425,73.2552,73.405,21612.0
2021-03-29 13:00:00,78.45,78.58,78.43,78.52,23303.0,73.4706,73.5923,73.4518,73.5361,23303.0
2021-03-29 13:10:00,78.52,78.56,78.4,78.42,31544.0,73.5361,73.5736,73.4237,73.4425,31544.0
2021-03-29 13:20:00,78.43,78.48,78.25,78.31,19733.0,73.4518,73.4987,73.2833,73.3395,19733.0
2021-03-29 13:30:00,78.32,78.52,78.27,78.38,23565.0,73.3488,73.5361,73.302,73.405,23565.0
2021-03-29 13:40:00,78.39,78.43,78.28,78.34,20493.0,73.4144,73.4518,73.3114,73.3676,20493.0
2021-03-29 13:50:00,78.34,78.43,78.26,78.27,19205.0,73.3676,73.4518,73.2926,73.302,19205.0
2021-03-29 14:00:00,78.3,78.31,78.09,78.16,26724.0,73.3301,73.3395,73.1334,73.199,26724.0
2021-03-29 14:10:00,78.16,78.17,77.99,78.05,24234.0,73.199,73.2083,73.0398,73.096,24234.0
2021-03-29 14:20:00,78.06,78.14,78.05,78.09,19977.0,73.1053,73.1803,73.096,73.1334,19977.0
2021-03-29 14:30:00,78.08,78.1,77.94,77.97,22609.0,73.1241,73.1428,72.9929,73.021,22609.0
2021-03-29 14:40:00,77.96,78.24,77.94,78.15,22351.0,73.0117,73.2739,72.9929,73.1896,22351.0
2021-03-29 14:50:00,78.14,78.2,78.03,78.11,26591.0,73.1803,73.2364,73.0772,73.1522,26591.0
2021-03-29 15:00:00,78.14,78.29,78.14,78.28,25925.0,73.1803,73.3207,73.1803,73.3114,25925.0
2021-03-29 15:10:00,78.27,78.32,78.22,78.29,26402.0,73.302,73.3488,73.2552,73.3207,26402.0
2021-03-29 15:20:00,78.28,78.35,78.24,78.29,30146.0,73.3114,73.3769,73.2739,73.3207,30146.0
2021-03-29 15:30:00,78.3,78.35,78.23,78.31,48652.0,73.3301,73.3769,73.2645,73.3395,48652.0
2021-03-29 15:40:00,78.31,78.33,78.14,78.15,53315.0,73.3395,73.3582,73.1803,73.1896,53315.0
2021-03-29 15:50:00,78.14,78.16,77.78,78.06,298634.0,73.1803,73.199,72.8431,73.1053,298634.0
2021-03-30 09:30:00,77.65,78.19,77.58,77.96,89347.0,72.7214,73.2271,72.6558,73.0117,89347.0
2021-03-30 09:40:00,77.96,78.19,77.93,78.06,30737.0,73.0117,73.2271,72.9836,73.1053,30737.0
2021-03-30 09:50:00,78.11,78.34,77.96,78.26,43847.0,73.1522,73.3676,73.0117,73.2926,43847.0
2021-03-30 10:00:00,78.18,78.19,77.64,77.73,29282.0,73.2177,73.2271,72.712,72.7963,29282.0
2021-03-30 10:10:00,77.74,77.86,77.65,77.67,41917.0,72.8056,72.918,72.7214,72.7401,41917.0
2021-03-30 10:20:00,77.66,77.91,77.5,77.91,33829.0,72.7307,72.9648,72.5809,72.9648,33829.0
2021-03-30 10:30:00,77.92,77.96,77.82,77.86,18595.0,72.9742,73.0117,72.8806,72.918,18595.0
2021-03-30 10:40:00,77.87,77.95,77.79,77.89,45317.0,72.9274,73.0023,72.8525,72.9461,45317.0
2021-03-30 10:50:00,77.88,77.97,77.71,77.83,52130.0,72.9368,73.021,72.7775,72.8899,52130.0
2021-03-30 11:00:00,77.83,77.97,77.72,77.79,18981.0,72.8899,73.021,72.7869,72.8525,18981.0
2021-03-30 11:10:00,77.79,77.81,77.7,77.71,26732.0,72.8525,72.8712,72.7682,72.7775,26732.0
2021-03-30 11:20:00,77.73,77.73,77.58,77.65,13930.0,72.7963,72.7963,72.6558,72.7214,13930.0
2021-03-30 11:30:00,77.67,77.72,77.58,77.7,29007.0,72.7401,72.7869,72.6558,72.7682,29007.0
2021-03-30 11:40:00,77.71,77.88,77.7,77.78,32676.0,72.7775,72.9368,72.7682,72.8431,32676.0
2021-03-30 11:50:00,77.77,77.88,77.75,77.84,23477.0,72.8337,72.9368,72.815,72.8993,23477.0
2021-03-30 12:00:00,77.85,77.91,77.81,77.88,19788.0,72.9087,72.9648,72.8712,72.9368,19788.0
2021-03-30 12:10:00,77.88,77.91,77.81,77.81,26085.0,72.9368,72.9648,72.8712,72.8712,26085.0
2021-03-30 12:20:00,77.79,78.03,77.75,77.93,18354.0,72.8525,73.0772,72.815,72.9836,18354.0
2021-03-30 12:30:00,77.93,78.15,77.89,78.14,25947.0,72.9836,73.1896,72.9461,73.1803,25947.0
2021-03-30 12:40:00,78.13,78.13,77.96,78.01,11676.0,73.1709,73.1709,73.0117,73.0585,11676.0
2021-03-30 12:50:00,78.0,78.02,77.87,77.95,108339.0,73.0491,73.0679,72.9274,73.0023,108339.0
2021-03-30 13:00:00,77.94,77.94,77.75,77.78,38652.0,72.9929,72.9929,72.815,72.8431,38652.0
2021-03-30 13:10:00,77.78,77.95,77.75,77.92,17594.0,72.8431,73.0023,72.815,72.9742,17594.0
2021-03-30 13:20:00,77.93,78.11,77.91,78.08,31842.0,72.9836,73.1522,72.9648,73.1241,31842.0
2021-03-30 13:30:00,78.1,78.12,78.02,78.12,17950.0,73.1428,73.1615,73.0679,73.1615,17950.0
2021-03-30 13:40:00,78.11,78.19,78.1,78.15,28143.0,73.1522,73.2271,73.1428,73.1896,28143.0
2021-03-30 13:50:00,78.15,78.2,78.09,78.09,17425.0,73.1896,73.2364,73.1334,73.1334,17425.0
2021-03-30 14:00:00,78.08,78.22,77.99,78.21,22364.0,73.1241,73.2552,73.0398,73.2458,22364.0
2021-03-30 14:10:00,78.2,78.3,78.17,78.26,16761.0,73.2364,73.3301,73.2083,73.2926,16761.0
2021-03-30 14:20:00,78.28,78.29,78.17,78.26,22146.0,73.3114,73.3207,73.2083,73.2926,22146.0
2021-03-30 14:30:00,78.26,78.36,78.25,78.28,21350.0,73.2926,73.3863,73.2833,73.3114,21350.0
2021-03-30 14:40:00,78.26,78.27,78.17,78.26,12541.0,73.2926,73.302,73.2083,73.2926,12541.0
2021-03-30 14:50:00,78.27,78.51,78.22,78.5,40348.0,73.302,73.5268,73.2552,73.5174,40348.0
2021-03-30 15:00:00,78.49,78.58,78.43,78.48,32188.0,73.508,73.5923,73.4518,73.4987,32188.0
2021-03-30 15:10:00,78.48,78.49,78.38,78.38,31034.0,73.4987,73.508,73.405,73.405,31034.0
2021-03-30 15:20:00,78.39,78.48,78.37,78.46,27725.0,73.4144,73.4987,73.3957,73.4799,27725.0
2021-03-30 15:30:00,78.47,78.49,78.36,78.46,60668.0,73.4893,73.508,73.3863,73.4799,60668.0
2021-03-30 15:40:00,78.47,78.52,78.41,78.47,94248.0,73.4893,73.5361,73.4331,73.4893,94248.0
2021-03-30 15:50:00,78.47,78.67,78.39,78.63,364505.0,73.4893,73.6766,73.4144,73.6391,364505.0
2021-03-31 09:30:00,78.82,79.18,78.38,79.08,88741.0,73.8171,74.1542,73.405,74.0606,88741.0
2021-03-31 09:40:00,79.09,79.18,78.76,78.9,31566.0,74.07,74.1542,73.7609,73.892,31566.0
2021-03-31 09:50:00,78.9,79.01,78.75,78.96,68578.0,73.892,73.995,73.7515,73.9482,68578.0
2021-03-31 10:00:00,78.94,79.1,78.8,78.8,88418.0,73.9295,74.0793,73.7984,73.7984,88418.0
2021-03-31 10:10:00,78.77,78.8,78.63,78.63,20668.0,73.7703,73.7984,73.6391,73.6391,20668.0
2021-03-31 10:20:00,78.61,78.66,78.49,78.49,26110.0,73.6204,73.6672,73.508,73.508,26110.0
2021-03-31 10:30:00,78.45,78.67,78.43,78.63,20042.0,73.4706,73.6766,73.4518,73.6391,20042.0
2021-03-31 10:40:00,78.65,78.76,78.47,78.63,50491.0,73.6579,73.7609,73.4893,73.6391,50491.0
2021-03-31 10:50:00,78.63,78.79,78.59,78.74,52234.0,73.6391,73.789,73.6017,73.7422,52234.0
2021-03-31 11:00:00,78.74,78.77,78.64,78.71,52449.0,73.7422,73.7703,73.6485,73.7141,52449.0
2021-03-31 11:10:00,78.69,78.74,78.57,78.73,25741.0,73.6953,73.7422,73.583,73.7328,25741.0
2021-03-31 11:20:00,78.73,78.81,78.66,78.69,27825.0,73.7328,73.8077,73.6672,73.6953,27825.0
2021-03-31 11:30:00,78.67,78.72,78.55,78.62,23847.0,73.6766,73.7234,73.5642,73.6298,23847.0
2021-03-31 11:40:00,78.63,78.65,78.46,78.65,59279.0,73.6391,73.6579,73.4799,73.6579,59279.0
2021-03-31 11:50:00,78.67,78.85,78.67,78.8,76407.0,73.6766,73.8452,73.6766,73.7984,76407.0
2021-03-31 12:00:00,78.8,78.83,78.75,78.81,18393.0,73.7984,73.8265,73.7515,73.8077,18393.0
2021-03-31 12:10:00,78.8,78.8,78.64,78.73,20032.0,73.7984,73.7984,73.6485,73.7328,20032.0
2021-03-31 12:20:00,78.73,78.79,78.67,78.72,11726.0,73.7328,73.789,73.6766,73.7234,11726.0
2021-03-31 12:30:00,78.72,78.8,78.62,78.63,22222.0,73.7234,73.7984,73.6298,73.6391,22222.0
2021-03-31 12:40:00,78.64,78.74,78.63,78.73,16794.0,73.6485,73.7422,73.6391,73.7328,16794.0
2021-03-31 12:50:00,78.73,78.81,78.69,78.81,18304.0,73.7328,73.8077,73.6953,73.8077,18304.0
2021-03-31 13:00:00,78.81,78.93,78.81,78.89,57851.0,73.8077,73.9201,73.8077,73.8826,57851.0
2021-03-31 13:10:00,78.89,78.91,78.83,78.9,16654.0,73.8826,73.9014,73.8265,73.892,16654.0
2021-03-31 13:20:00,78.9,78.99,78.9,78.96,15591.0,73.892,73.9763,73.892,73.9482,15591.0
2021-03-31 13:30:00,78.96,79.04,78.88,78.88,20873.0,73.9482,74.0231,73.8733,73.8733,20873.0
2021-03-31 13:40:00,78.88,78.88,78.79,78.79,20348.0,73.8733,73.8733,73.789,73.789,20348.0
2021-03-31 13:50:00,78.8,78.92,78.79,78.89,16103.0,73.7984,73.9107,73.789,73.8826,16103.0
2021-03-31 14:00:00,78.89,78.89,78.81,78.83,21138.0,73.8826,73.8826,73.8077,73.8265,21138.0
2021-03-31 14:10:00,78.83,78.85,78.74,78.78,16581.0,73.8265,73.8452,73.7422,73.7796,16581.0
2021-03-31 14:20:00,78.77,78.84,78.66,78.69,24477.0,73.7703,73.8358,73.6672,73.6953,24477.0
2021-03-31 14:30:00,78.7,78.89,78.7,78.8,22361.0,73.7047,73.8826,73.7047,73.7984,22361.0
2021-03-31 14:40:00,78.79,78.83,78.71,78.72,22827.0,73.789,73.8265,73.7141,73.7234,22827.0
2021-03-31 14:50:00,78.74,78.82,78.69,78.71,19545.0,73.7422,73.8171,73.6953,73.7141,19545.0
2021-03-31 15:00:00,78.7,78.75,78.66,78.71,25467.0,73.7047,73.7515,73.6672,73.7141,25467.0
2021-03-31 15:10:00,78.7,78.8,78.65,78.76,25010.0,73.7047,73.7984,73.6579,73.7609,25010.0
2021-03-31 15:20:00,78.77,78.8,78.73,78.75,41967.0,73.7703,73.7984,73.7328,73.7515,41967.0
2021-03-31 15:30:00,78.77,78.84,78.66,78.66,87850.0,73.7703,73.8358,73.6672,73.6672,87850.0
2021-03-31 15:40:00,78.64,78.67,78.48,78.52,49074.0,73.6485,73.6766,73.4987,73.5361,49074.0
2021-03-31 15:50:00,78.53,78.59,77.9,78.09,538450.0,73.5455,73.6017,72.9555,73.1334,538450.0
2021-04-01 09:30:00,78.9,79.33,78.14,78.74,148465.0,73.892,74.2947,73.1803,73.7422,148465.0
2021-04-01 09:40:00,78.74,78.92,78.62,78.68,26541.0,73.7422,73.9107,73.6298,73.686,26541.0
2021-04-01 09:50:00,78.68,78.87,78.64,78.83,22327.0,73.686,73.8639,73.6485,73.8265,22327.0
2021-04-01 10:00:00,78.83,79.01,78.66,78.9,52292.0,73.8265,73.995,73.6672,73.892,52292.0
2021-04-01 10:10:00,78.9,78.97,78.83,78.95,32528.0,73.892,73.9576,73.8265,73.9388,32528.0
2021-04-01 10:20:00,78.95,79.03,78.73,78.74,39121.0,73.9388,74.0138,73.7328,73.7422,39121.0
2021-04-01 10:30:00,78.75,78.9,78.75,78.84,28713.0,73.7515,73.892,73.7515,73.8358,28713.0
2021-04-01 10:40:00,78.83,78.96,78.82,78.9,37401.0,73.8265,73.9482,73.8171,73.892,37401.0
2021-04-01 10:50:00,78.89,78.99,78.89,78.99,20142.0,73.8826,73.9763,73.8826,73.9763,20142.0
2021-04-01 11:00:00,78.98,79.18,78.97,79.18,30410.0,73.9669,74.1542,73.9576,74.1542,30410.0
2021-04-01 11:10:00,79.15,79.24,79.1,79.15,25763.0,74.1261,74.2104,74.0793,74.1261,25763.0
2021-04-01 11:20:00,79.15,79.28,79.06,79.06,22650.0,74.1261,74.2479,74.0419,74.0419,22650.0
2021-04-01 11:30:00,79.09,79.12,78.99,79.02,28930.0,74.07,74.098,73.9763,74.0044,28930.0
2021-04-01 11:40:00,79.01,79.02,78.94,78.98,31951.0,73.995,74.0044,73.9295,73.9669,31951.0
2021-04-01 11:50:00,78.98,79.06,78.97,78.99,17862.0,73.9669,74.0419,73.9576,73.9763,17862.0
2021-04-01 12:00:00,78.98,79.1,78.98,79.06,16168.0,73.9669,74.0793,73.9669,74.0419,16168.0
2021-04-01 12:10:00,79.05,79.09,78.97,79.03,27003.0,74.0325,74.07,73.9576,74.0138,27003.0
2021-04-01 12:20:00,79.03,79.04,78.98,79.02,13197.0,74.0138,74.0231,73.9669,74.0044,13197.0
2021-04-01 12:30:00,79.01,79.13,78.99,79.06,20671.0,73.995,74.1074,73.9763,74.0419,20671.0
2021-04-01 12:40:00,79.05,79.07,79.0,79.01,24072.0,74.0325,74.0512,73.9857,73.995,24072.0
2021-04-01 12:50:00,79.01,79.2,79.0,79.17,24519.0,73.995,74.173,73.9857,74.1449,24519.0
2021-04-01 13:00:00,79.15,79.18,79.08,79.1,12636.0,74.1261,74.1542,74.0606,74.0793,12636.0
2021-04-01 13:10:00,79.09,79.13,79.02,79.05,15176.0,74.07,74.1074,74.0044,74.0325,15176.0
2021-04-01 13:20:00,79.05,79.05,78.91,78.92,23865.0,74.0325,74.0325,73.9014,73.9107,23865.0
2021-04-01 13:30:00,78.91,78.94,78.87,78.88,22540.0,73.9014,73.9295,73.8639,73.8733,22540.0
2021-04-01 13:40:00,78.88,78.88,78.69,78.75,44559.0,73.8733,73.8733,73.6953,73.7515,44559.0
2021-04-01 13:50:00,78.75,78.75,78.57,78.57,29662.0,73.7515,73.7515,73.583,73.583,29662.0
2021-04-01 14:00:00,78.57,78.59,78.52,78.53,20086.0,73.583,73.6017,73.5361,73.5455,20086.0
2021-04-01 14:10:00,78.5,78.61,78.48,78.6,22930.0,73.5174,73.6204,73.4987,73.6111,22930.0
2021-04-01 14:20:00,78.59,78.63,78.49,78.5,19289.0,73.6017,73.6391,73.508,73.5174,19289.0
2021-04-01 14:30:00,78.5,78.5,78.44,78.48,30489.0,73.5174,73.5174,73.4612,73.4987,30489.0
2021-04-01 14:40:00,78.48,78.53,78.47,78.52,17087.0,73.4987,73.5455,73.4893,73.5361,17087.0
2021-04-01 14:50:00,78.53,78.63,78.5,78.61,20864.0,73.5455,73.6391,73.5174,73.6204,20864.0
2021-04-01 15:00:00,78.61,78.7,78.58,78.65,21607.0,73.6204,73.7047,73.5923,73.6579,21607.0
2021-04-01 15:10:00,78.67,78.73,78.61,78.69,28022.0,73.6766,73.7328,73.6204,73.6953,28022.0
2021-04-01 15:20:00,78.67,78.68,78.55,78.59,32778.0,73.6766,73.686,73.5642,73.6017,32778.0
2021-04-01 15:30:00,78.58,78.74,78.54,78.72,40342.0,73.5923,73.7422,73.5549,73.7234,40342.0
2021-04-01 15:40:00,78.72,78.72,78.54,78.69,86765.0,73.7234,73.7234,73.5549,73.6953,86765.0
2021-04-01 15:50:00,78.68,78.95,78.65,78.91,144903.0,73.686,73.9388,73.6579,73.9014,144903.0
2021-04-05 09:30:00,79.19,79.76,79.0,79.55,43109.0,74.1636,74.6974,73.9857,74.5008,43109.0
2021-04-05 09:40:00,79.59,79.82,79.57,79.7,25812.0,74.5382,74.7536,74.5195,74.6412,25812.0
2021-04-05 09:50:00,79.73,79.85,79.69,79.81,14857.0,74.6693,74.7817,74.6319,74.7443,14857.0
2021-04-05 10:00:00,79.83,79.84,79.62,79.67,14882.0,74.763,74.7723,74.5663,74.6131,14882.0
2021-04-05 10:10:00,79.7,80.02,79.66,79.92,42019.0,74.6412,74.9409,74.6038,74.8473,42019.0
2021-04-05 10:20:00,79.9,80.02,79.88,80.02,18591.0,74.8285,74.9409,74.8098,74.9409,18591.0
2021-04-05 10:30:00,80.01,80.19,79.98,80.19,33439.0,74.9316,75.1001,74.9035,75.1001,33439.0
2021-04-05 10:40:00,80.2,80.24,80.05,80.17,19499.0,75.1095,75.147,74.969,75.0814,19499.0
2021-04-05 10:50:00,80.17,80.27,80.12,80.19,25525.0,75.0814,75.1751,75.0346,75.1001,25525.0
2021-04-05 11:00:00,80.2,80.23,80.09,80.18,33666.0,75.1095,75.1376,75.0065,75.0908,33666.0
2021-04-05 11:10:00,80.19,80.2,80.01,80.07,45201.0,75.1001,75.1095,74.9316,74.9877,45201.0
2021-04-05 11:20:00,80.08,80.13,80.03,80.09,31591.0,74.9971,75.0439,74.9503,75.0065,31591.0
2021-04-05 11:30:00,80.09,80.3,80.08,80.18,48880.0,75.0065,75.2031,74.9971,75.0908,48880.0
2021-04-05 11:40:00,80.17,80.4,80.15,80.34,26933.0,75.0814,75.2968,75.0627,75.2406,26933.0
2021-04-05 11:50:00,80.35,80.35,80.15,80.19,32466.0,75.25,75.25,75.0627,75.1001,32466.0
2021-04-05 12:00:00,80.2,80.3,80.19,80.24,24521.0,75.1095,75.2031,75.1001,75.147,24521.0
2021-04-05 12:10:00,80.25,80.25,80.13,80.17,20229.0,75.1563,75.1563,75.0439,75.0814,20229.0
2021-04-05 12:20:00,80.2,80.31,80.19,80.29,27029.0,75.1095,75.2125,75.1001,75.1938,27029.0
2021-04-05 12:30:00,80.29,80.42,80.28,80.39,29156.0,75.1938,75.3155,75.1844,75.2874,29156.0
2021-04-05 12:40:00,80.39,80.45,80.3,80.45,22412.0,75.2874,75.3436,75.2031,75.3436,22412.0
2021-04-05 12:50:00,80.45,80.48,80.33,80.33,22212.0,75.3436,75.3717,75.2312,75.2312,22212.0
2021-04-05 13:00:00,80.33,80.38,80.28,80.32,20377.0,75.2312,75.2781,75.1844,75.2219,20377.0
2021-04-05 13:10:00,80.3,80.36,80.27,80.29,17707.0,75.2031,75.2593,75.1751,75.1938,17707.0
2021-04-05 13:20:00,80.29,80.31,80.22,80.25,14336.0,75.1938,75.2125,75.1282,75.1563,14336.0
2021-04-05 13:30:00,80.27,80.35,80.24,80.25,21206.0,75.1751,75.25,75.147,75.1563,21206.0
2021-04-05 13:40:00,80.24,80.32,80.22,80.26,24636.0,75.147,75.2219,75.1282,75.1657,24636.0
2021-04-05 13:50:00,80.27,80.43,80.27,80.42,14368.0,75.1751,75.3249,75.1751,75.3155,14368.0
2021-04-05 14:00:00,80.42,80.46,80.38,80.4,22259.0,75.3155,75.353,75.2781,75.2968,22259.0
2021-04-05 14:10:00,80.41,80.42,80.34,80.38,21983.0,75.3062,75.3155,75.2406,75.2781,21983.0
2021-04-05 14:20:00,80.38,80.43,80.34,80.35,19420.0,75.2781,75.3249,75.2406,75.25,19420.0
2021-04-05 14:30:00,80.36,80.48,80.33,80.48,19135.0,75.2593,75.3717,75.2312,75.3717,19135.0
2021-04-05 14:40:00,80.48,80.49,80.35,80.35,25589.0,75.3717,75.3811,75.25,75.25,25589.0
2021-04-05 14:50:00,80.35,80.35,80.17,80.2,30890.0,75.25,75.25,75.0814,75.1095,30890.0
2021-04-05 15:00:00,80.2,80.22,80.02,80.09,31362.0,75.1095,75.1282,74.9409,75.0065,31362.0
2021-04-05 15:10:00,80.09,80.16,80.08,80.14,23272.0,75.0065,75.072,74.9971,75.0533,23272.0
2021-04-05 15:20:00,80.15,80.19,80.04,80.06,32531.0,75.0627,75.1001,74.9597,74.9784,32531.0
2021-04-05 15:30:00,80.07,80.25,80.0,80.24,39756.0,74.9877,75.1563,74.9222,75.147,39756.0
2021-04-05 15:40:00,80.22,80.39,80.14,80.28,43785.0,75.1282,75.2874,75.0533,75.1844,43785.0
2021-04-05 15:50:00,80.28,80.42,80.13,80.34,211742.0,75.1844,75.3155,75.0439,75.2406,211742.0
2021-04-06 09:30:00,79.5,80.16,79.17,79.52,88860.0,74.4539,75.072,74.1449,74.4727,88860.0
2021-04-06 09:40:00,79.49,79.58,79.3,79.4,41015.0,74.4446,74.5288,74.2666,74.3603,41015.0
2021-04-06 09:50:00,79.39,79.51,79.37,79.4,23451.0,74.3509,74.4633,74.3322,74.3603,23451.0
2021-04-06 10:00:00,79.39,79.51,79.37,79.48,29605.0,74.3509,74.4633,74.3322,74.4352,29605.0
2021-04-06 10:10:00,79.5,79.55,79.44,79.5,34814.0,74.4539,74.5008,74.3977,74.4539,34814.0
2021-04-06 10:20:00,79.49,79.53,79.44,79.47,31629.0,74.4446,74.482,74.3977,74.4258,31629.0
2021-04-06 10:30:00,79.47,79.61,79.42,79.5,21199.0,74.4258,74.5569,74.379,74.4539,21199.0
2021-04-06 10:40:00,79.49,79.53,79.44,79.5,32432.0,74.4446,74.482,74.3977,74.4539,32432.0
2021-04-06 10:50:00,79.49,79.68,79.47,79.65,22353.0,74.4446,74.6225,74.4258,74.5944,22353.0
2021-04-06 11:00:00,79.64,79.65,79.49,79.55,17983.0,74.585,74.5944,74.4446,74.5008,17983.0
2021-04-06 11:10:00,79.57,79.76,79.57,79.76,21959.0,74.5195,74.6974,74.5195,74.6974,21959.0
2021-04-06 11:20:00,79.77,79.84,79.61,79.81,20658.0,74.7068,74.7723,74.5569,74.7443,20658.0
2021-04-06 11:30:00,79.82,79.82,79.7,79.75,13190.0,74.7536,74.7536,74.6412,74.6881,13190.0
2021-04-06 11:40:00,79.73,79.76,79.67,79.69,15036.0,74.6693,74.6974,74.6131,74.6319,15036.0
2021-04-06 11:50:00,79.69,79.74,79.67,79.74,13302.0,74.6319,74.6787,74.6131,74.6787,13302.0
2021-04-06 12:00:00,79.73,79.79,79.68,79.72,11581.0,74.6693,74.7255,74.6225,74.66,11581.0
2021-04-06 12:10:00,79.73,79.74,79.69,79.71,15718.0,74.6693,74.6787,74.6319,74.6506,15718.0
2021-04-06 12:20:00,79.71,79.75,79.67,79.74,15056.0,74.6506,74.6881,74.6131,74.6787,15056.0
2021-04-06 12:30:00,79.75,79.75,79.66,79.72,19616.0,74.6881,74.6881,74.6038,74.66,19616.0
2021-04-06 12:40:00,79.73,79.76,79.62,79.67,21791.0,74.6693,74.6974,74.5663,74.6131,21791.0
2021-04-06 12:50:00,79.68,79.71,79.66,79.67,13572.0,74.6225,74.6506,74.6038,74.6131,13572.0
2021-04-06 13:00:00,79.67,79.7,79.5,79.54,18679.0,74.6131,74.6412,74.4539,74.4914,18679.0
2021-04-06 13:10:00,79.53,79.54,79.44,79.5,26400.0,74.482,74.4914,74.3977,74.4539,26400.0
2021-04-06 13:20:00,79.5,79.5,79.38,79.47,12177.0,74.4539,74.4539,74.3415,74.4258,12177.0
2021-04-06 13:30:00,79.47,79.49,79.43,79.48,16771.0,74.4258,74.4446,74.3884,74.4352,16771.0
2021-04-06 13:40:00,79.48,79.54,79.44,79.5,22117.0,74.4352,74.4914,74.3977,74.4539,22117.0
2021-04-06 13:50:00,79.5,79.56,79.46,79.54,13375.0,74.4539,74.5101,74.4165,74.4914,13375.0
2021-04-06 14:00:00,79.53,79.59,79.51,79.59,15550.0,74.482,74.5382,74.4633,74.5382,15550.0
2021-04-06 14:10:00,79.6,79.63,79.58,79.58,13497.0,74.5476,74.5757,74.5288,74.5288,13497.0
2021-04-06 14:20:00,79.58,79.58,79.51,79.55,31041.0,74.5288,74.5288,74.4633,74.5008,31041.0
2021-04-06 14:30:00,79.55,79.57,79.44,79.48,14848.0,74.5008,74.5195,74.3977,74.4352,14848.0
2021-04-06 14:40:00,79.49,79.65,79.49,79.64,24823.0,74.4446,74.5944,74.4446,74.585,24823.0
2021-04-06 14:50:00,79.63,79.67,79.53,79.62,18320.0,74.5757,74.6131,74.482,74.5663,18320.0
2021-04-06 15:00:00,79.63,79.66,79.5,79.54,28015.0,74.5757,74.6038,74.4539,74.4914,28015.0
2021-04-06 15:10:00,79.54,79.66,79.54,79.66,26205.0,74.4914,74.6038,74.4914,74.6038,26205.0
2021-04-06 15:20:00,79.65,79.7,79.62,79.68,27111.0,74.5944,74.6412,74.5663,74.6225,27111.0
2021-04-06 15:30:00,79.69,79.74,79.63,79.67,38866.0,74.6319,74.6787,74.5757,74.6131,38866.0
2021-04-06 15:40:00,79.67,79.72,79.61,79.62,37452.0,74.6131,74.66,74.5569,74.5663,37452.0
2021-04-06 15:50:00,79.62,79.69,79.49,79.65,234020.0,74.5663,74.6319,74.4446,74.5944,234020.0
2021-04-07 09:30:00,79.85,80.12,79.58,80.09,96200.0,74.7817,75.0346,74.5288,75.0065,96200.0
2021-04-07 09:40:00,80.06,80.08,79.65,79.84,37911.0,74.9784,74.9971,74.5944,74.7723,37911.0
2021-04-07 09:50:00,79.81,79.85,79.68,79.7,19903.0,74.7443,74.7817,74.6225,74.6412,19903.0
2021-04-07 10:00:00,79.7,79.86,79.69,79.79,18065.0,74.6412,74.7911,74.6319,74.7255,18065.0
2021-04-07 10:10:00,79.79,79.79,79.72,79.72,9695.0,74.7255,74.7255,74.66,74.66,9695.0
2021-04-07 10:20:00,79.72,79.84,79.71,79.81,37176.0,74.66,74.7723,74.6506,74.7443,37176.0
2021-04-07 10:30:00,79.86,79.91,79.81,79.91,16448.0,74.7911,74.8379,74.7443,74.8379,16448.0
2021-04-07 10:40:00,79.92,79.92,79.8,79.85,8650.0,74.8473,74.8473,74.7349,74.7817,8650.0
2021-04-07 10:50:00,79.84,79.84,79.74,79.74,10278.0,74.7723,74.7723,74.6787,74.6787,10278.0
2021-04-07 11:00:00,79.74,79.8,79.63,79.76,28209.0,74.6787,74.7349,74.5757,74.6974,28209.0
2021-04-07 11:10:00,79.76,79.81,79.61,79.69,26522.0,74.6974,74.7443,74.5569,74.6319,26522.0
2021-04-07 11:20:00,79.68,79.69,79.55,79.57,24129.0,74.6225,74.6319,74.5008,74.5195,24129.0
2021-04-07 11:30:00,79.56,79.56,79.38,79.42,15231.0,74.5101,74.5101,74.3415,74.379,15231.0
2021-04-07 11:40:00,79.42,79.55,79.4,79.53,17509.0,74.379,74.5008,74.3603,74.482,17509.0
2021-04-07 11:50:00,79.52,79.56,79.47,79.55,20819.0,74.4727,74.5101,74.4258,74.5008,20819.0
2021-04-07 12:00:00,79.54,79.68,79.53,79.63,18563.0,74.4914,74.6225,74.482,74.5757,18563.0
2021-04-07 12:10:00,79.63,79.67,79.49,79.51,16063.0,74.5757,74.6131,74.4446,74.4633,16063.0
2021-04-07 12:20:00,79.53,79.59,79.51,79.53,9251.0,74.482,74.5382,74.4633,74.482,9251.0
2021-04-07 12:30:00,79.48,79.56,79.48,79.53,8973.0,74.4352,74.5101,74.4352,74.482,8973.0
2021-04-07 12:40:00,79.52,79.56,79.48,79.53,14967.0,74.4727,74.5101,74.4352,74.482,14967.0
2021-04-07 12:50:00,79.53,79.57,79.51,79.56,12710.0,74.482,74.5195,74.4633,74.5101,12710.0
2021-04-07 13:00:00,79.56,79.6,79.47,79.47,12142.0,74.5101,74.5476,74.4258,74.4258,12142.0
2021-04-07 13:10:00,79.46,79.63,79.46,79.53,14664.0,74.4165,74.5757,74.4165,74.482,14664.0
2021-04-07 13:20:00,79.55,79.55,79.49,79.52,10608.0,74.5008,74.5008,74.4446,74.4727,10608.0
2021-04-07 13:30:00,79.52,79.57,79.51,79.57,8067.0,74.4727,74.5195,74.4633,74.5195,8067.0
2021-04-07 13:40:00,79.56,79.56,79.52,79.53,7460.0,74.5101,74.5101,74.4727,74.482,7460.0
2021-04-07 13:50:00,79.53,79.58,79.49,79.58,13393.0,74.482,74.5288,74.4446,74.5288,13393.0
2021-04-07 14:00:00,79.56,79.65,79.5,79.52,19075.0,74.5101,74.5944,74.4539,74.4727,19075.0
2021-04-07 14:10:00,79.54,79.59,79.46,79.48,24276.0,74.4914,74.5382,74.4165,74.4352,24276.0
2021-04-07 14:20:00,79.47,79.51,79.42,79.48,25259.0,74.4258,74.4633,74.379,74.4352,25259.0
2021-04-07 14:30:00,79.49,79.5,79.38,79.44,23767.0,74.4446,74.4539,74.3415,74.3977,23767.0
2021-04-07 14:40:00,79.44,79.45,79.37,79.43,20794.0,74.3977,74.4071,74.3322,74.3884,20794.0
2021-04-07 14:50:00,79.44,79.45,79.3,79.3,24415.0,74.3977,74.4071,74.2666,74.2666,24415.0
2021-04-07 15:00:00,79.32,79.44,79.31,79.31,21330.0,74.2854,74.3977,74.276,74.276,21330.0
2021-04-07 15:10:00,79.32,79.36,79.26,79.34,26341.0,74.2854,74.3228,74.2292,74.3041,26341.0
2021-04-07 15:20:00,79.34,79.39,79.25,79.31,33709.0,74.3041,74.3509,74.2198,74.276,33709.0
2021-04-07 15:30:00,79.3,79.31,79.13,79.27,42012.0,74.2666,74.276,74.1074,74.2385,42012.0
2021-04-07 15:40:00,79.27,79.31,79.21,79.27,45831.0,74.2385,74.276,74.1823,74.2385,45831.0
2021-04-07 15:50:00,79.27,79.27,79.1,79.22,214084.0,74.2385,74.2385,74.0793,74.1917,214084.0
2021-04-08 09:30:00,79.48,79.76,79.31,79.52,80524.0,74.4352,74.6974,74.276,74.4727,80524.0
2021-04-08 09:40:00,79.53,79.68,79.42,79.65,45368.0,74.482,74.6225,74.379,74.5944,45368.0
2021-04-08 09:50:00,79.65,79.97,79.65,79.9,59809.0,74.5944,74.8941,74.5944,74.8285,59809.0
2021-04-08 10:00:00,79.93,80.08,79.92,80.04,38769.0,74.8566,74.9971,74.8473,74.9597,38769.0
2021-04-08 10:10:00,80.04,80.13,80.01,80.02,30098.0,74.9597,75.0439,74.9316,74.9409,30098.0
2021-04-08 10:20:00,80.03,80.19,80.0,80.17,24978.0,74.9503,75.1001,74.9222,75.0814,24978.0
2021-04-08 10:30:00,80.19,80.45,80.17,80.4,24053.0,75.1001,75.3436,75.0814,75.2968,24053.0
2021-04-08 10:40:00,80.39,80.49,80.32,80.35,36804.0,75.2874,75.3811,75.2219,75.25,36804.0
2021-04-08 10:50:00,80.36,80.42,80.31,80.32,23808.0,75.2593,75.3155,75.2125,75.2219,23808.0
2021-04-08 11:00:00,80.31,80.43,80.18,80.43,29996.0,75.2125,75.3249,75.0908,75.3249,29996.0
2021-04-08 11:10:00,80.42,80.48,80.37,80.47,40806.0,75.3155,75.3717,75.2687,75.3624,40806.0
2021-04-08 11:20:00,80.49,80.62,80.45,80.61,36201.0,75.3811,75.5028,75.3436,75.4935,36201.0
2021-04-08 11:30:00,80.62,80.71,80.56,80.62,59970.0,75.5028,75.5871,75.4466,75.5028,59970.0
2021-04-08 11:40:00,80.63,80.64,80.48,80.57,58040.0,75.5122,75.5216,75.3717,75.456,58040.0
2021-04-08 11:50:00,80.56,80.61,80.49,80.52,62194.0,75.4466,75.4935,75.3811,75.4092,62194.0
2021-04-08 12:00:00,80.54,80.63,80.46,80.63,45787.0,75.4279,75.5122,75.353,75.5122,45787.0
2021-04-08 12:10:00,80.64,80.69,80.56,80.68,45171.0,75.5216,75.5684,75.4466,75.559,45171.0
2021-04-08 12:20:00,80.7,80.72,80.65,80.69,21461.0,75.5778,75.5965,75.5309,75.5684,21461.0
2021-04-08 12:30:00,80.68,80.77,80.67,80.7,20359.0,75.559,75.6433,75.5497,75.5778,20359.0
2021-04-08 12:40:00,80.7,80.72,80.62,80.63,19424.0,75.5778,75.5965,75.5028,75.5122,19424.0
2021-04-08 12:50:00,80.63,80.64,80.56,80.61,18117.0,75.5122,75.5216,75.4466,75.4935,18117.0
2021-04-08 13:00:00,80.6,80.6,80.45,80.45,8021.0,75.4841,75.4841,75.3436,75.3436,8021.0
2021-04-08 13:10:00,80.45,80.48,80.41,80.44,14434.0,75.3436,75.3717,75.3062,75.3343,14434.0
2021-04-08 13:20:00,80.4,80.4,80.33,80.4,12643.0,75.2968,75.2968,75.2312,75.2968,12643.0
2021-04-08 13:30:00,80.4,80.42,80.29,80.29,21012.0,75.2968,75.3155,75.1938,75.1938,21012.0
2021-04-08 13:40:00,80.28,80.29,80.21,80.23,18753.0,75.1844,75.1938,75.1189,75.1376,18753.0
2021-04-08 13:50:00,80.24,80.29,80.22,80.23,24912.0,75.147,75.1938,75.1282,75.1376,24912.0
2021-04-08 14:00:00,80.23,80.31,80.18,80.23,26846.0,75.1376,75.2125,75.0908,75.1376,26846.0
2021-04-08 14:10:00,80.23,80.23,80.08,80.09,82277.0,75.1376,75.1376,74.9971,75.0065,82277.0
2021-04-08 14:20:00,80.09,80.1,80.0,80.06,51387.0,75.0065,75.0158,74.9222,74.9784,51387.0
2021-04-08 14:30:00,80.06,80.07,79.89,79.95,119319.0,74.9784,74.9877,74.8192,74.8754,119319.0
2021-04-08 14:40:00,79.96,79.97,79.75,79.8,137492.0,74.8847,74.8941,74.6881,74.7349,137492.0
2021-04-08 14:50:00,79.8,79.99,79.78,79.91,44837.0,74.7349,74.9128,74.7162,74.8379,44837.0
2021-04-08 15:00:00,79.9,79.92,79.64,79.67,139457.0,74.8285,74.8473,74.585,74.6131,139457.0
2021-04-08 15:10:00,79.67,79.84,79.66,79.76,55305.0,74.6131,74.7723,74.6038,74.6974,55305.0
2021-04-08 15:20:00,79.75,79.78,79.69,79.78,37914.0,74.6881,74.7162,74.6319,74.7162,37914.0
2021-04-08 15:30:00,79.78,79.92,79.78,79.91,38263.0,74.7162,74.8473,74.7162,74.8379,38263.0
2021-04-08 15:40:00,79.91,80.0,79.89,79.92,44289.0,74.8379,74.9222,74.8192,74.8473,44289.0
2021-04-08 15:50:00,79.91,80.21,79.89,80.06,259538.0,74.8379,75.1189,74.8192,74.9784,259538.0
2021-04-09 09:30:00,80.06,80.16,79.76,79.96,69037.0,74.9784,75.072,74.6974,74.8847,69037.0
2021-04-09 09:40:00,79.99,80.0,79.87,79.87,22829.0,74.9128,74.9222,74.8004,74.8004,22829.0
2021-04-09 09:50:00,79.89,80.01,79.84,79.97,21491.0,74.8192,74.9316,74.7723,74.8941,21491.0
2021-04-09 10:00:00,79.94,80.1,79.94,80.04,31174.0,74.866,75.0158,74.866,74.9597,31174.0
2021-04-09 10:10:00,80.05,80.08,79.96,80.03,19065.0,74.969,74.9971,74.8847,74.9503,19065.0
2021-04-09 10:20:00,80.04,80.36,80.03,80.35,19163.0,74.9597,75.2593,74.9503,75.25,19163.0
2021-04-09 10:30:00,80.34,80.34,80.13,80.14,29884.0,75.2406,75.2406,75.0439,75.0533,29884.0
2021-04-09 10:40:00,80.14,80.15,79.9,80.0,27482.0,75.0533,75.0627,74.8285,74.9222,27482.0
2021-04-09 10:50:00,79.98,80.18,79.97,80.12,24427.0,74.9035,75.0908,74.8941,75.0346,24427.0
2021-04-09 11:00:00,80.12,80.33,80.12,80.33,16584.0,75.0346,75.2312,75.0346,75.2312,16584.0
2021-04-09 11:10:00,80.34,80.34,80.25,80.29,21326.0,75.2406,75.2406,75.1563,75.1938,21326.0
2021-04-09 11:20:00,80.29,80.34,80.24,80.26,12421.0,75.1938,75.2406,75.147,75.1657,12421.0
2021-04-09 11:30:00,80.24,80.4,80.22,80.4,14919.0,75.147,75.2968,75.1282,75.2968,14919.0
2021-04-09 11:40:00,80.41,80.43,80.36,80.39,8799.0,75.3062,75.3249,75.2593,75.2874,8799.0
2021-04-09 11:50:00,80.4,80.56,80.38,80.54,16234.0,75.2968,75.4466,75.2781,75.4279,16234.0
2021-04-09 12:00:00,80.53,80.65,80.49,80.5,25468.0,75.4186,75.5309,75.3811,75.3905,25468.0
2021-04-09 12:10:00,80.51,80.54,80.44,80.52,10825.0,75.3998,75.4279,75.3343,75.4092,10825.0
2021-04-09 12:20:00,80.51,80.56,80.38,80.38,15752.0,75.3998,75.4466,75.2781,75.2781,15752.0
2021-04-09 12:30:00,80.39,80.4,80.34,80.36,12708.0,75.2874,75.2968,75.2406,75.2593,12708.0
2021-04-09 12:40:00,80.34,80.38,80.32,80.36,16604.0,75.2406,75.2781,75.2219,75.2593,16604.0
2021-04-09 12:50:00,80.35,80.35,80.28,80.35,50610.0,75.25,75.25,75.1844,75.25,50610.0
2021-04-09 13:00:00,80.35,80.49,80.35,80.41,14840.0,75.25,75.3811,75.25,75.3062,14840.0
2021-04-09 13:10:00,80.42,80.48,80.39,80.42,24507.0,75.3155,75.3717,75.2874,75.3155,24507.0
2021-04-09 13:20:00,80.42,80.43,80.36,80.41,11662.0,75.3155,75.3249,75.2593,75.3062,11662.0
2021-04-09 13:30:00,80.4,80.47,80.39,80.47,14392.0,75.2968,75.3624,75.2874,75.3624,14392.0
2021-04-09 13:40:00,80.47,80.51,80.4,80.5,13953.0,75.3624,75.3998,75.2968,75.3905,13953.0
2021-04-09 13:50:00,80.49,80.51,80.44,80.5,18495.0,75.3811,75.3998,75.3343,75.3905,18495.0
2021-04-09 14:00:00,80.5,80.5,80.4,80.43,26612.0,75.3905,75.3905,75.2968,75.3249,26612.0
2021-04-09 14:10:00,80.44,80.46,80.41,80.42,11887.0,75.3343,75.353,75.3062,75.3155,11887.0
2021-04-09 14:20:00,80.43,80.46,80.39,80.39,15215.0,75.3249,75.353,75.2874,75.2874,15215.0
2021-04-09 14:30:00,80.39,80.44,80.34,80.34,17365.0,75.2874,75.3343,75.2406,75.2406,17365.0
2021-04-09 14:40:00,80.35,80.35,80.28,80.3,16026.0,75.25,75.25,75.1844,75.2031,16026.0
2021-04-09 14:50:00,80.3,80.31,80.21,80.24,31653.0,75.2031,75.2125,75.1189,75.147,31653.0
2021-04-09 15:00:00,80.23,80.25,80.18,80.24,32404.0,75.1376,75.1563,75.0908,75.147,32404.0
2021-04-09 15:10:00,80.22,80.24,80.13,80.21,49643.0,75.1282,75.147,75.0439,75.1189,49643.0
2021-04-09 15:20:00,80.2,80.29,80.18,80.28,52220.0,75.1095,75.1938,75.0908,75.1844,52220.0
2021-04-09 15:30:00,80.29,80.42,80.28,80.4,88886.0,75.1938,75.3155,75.1844,75.2968,88886.0
2021-04-09 15:40:00,80.41,80.42,80.36,80.4,60899.0,75.3062,75.3155,75.2593,75.2968,60899.0
2021-04-09 15:50:00,80.4,80.6,80.4,80.55,226935.0,75.2968,75.4841,75.2968,75.4373,226935.0
2021-04-12 09:30:00,80.03,80.24,79.81,79.96,83315.0,74.9503,75.147,74.7443,74.8847,83315.0
2021-04-12 09:40:00,80.02,80.08,79.77,79.8,27898.0,74.9409,74.9971,74.7068,74.7349,27898.0
2021-04-12 09:50:00,79.79,79.9,79.7,79.72,25547.0,74.7255,74.8285,74.6412,74.66,25547.0
2021-04-12 10:00:00,79.74,79.76,79.6,79.71,20665.0,74.6787,74.6974,74.5476,74.6506,20665.0
2021-04-12 10:10:00,79.7,79.84,79.66,79.79,28601.0,74.6412,74.7723,74.6038,74.7255,28601.0
2021-04-12 10:20:00,79.77,79.81,79.7,79.71,29731.0,74.7068,74.7443,74.6412,74.6506,29731.0
2021-04-12 10:30:00,79.67,79.83,79.65,79.8,30536.0,74.6131,74.763,74.5944,74.7349,30536.0
2021-04-12 10:40:00,79.8,79.83,79.69,79.81,18019.0,74.7349,74.763,74.6319,74.7443,18019.0
2021-04-12 10:50:00,79.81,80.12,79.77,80.08,42780.0,74.7443,75.0346,74.7068,74.9971,42780.0
2021-04-12 11:00:00,80.1,80.23,80.1,80.13,21892.0,75.0158,75.1376,75.0158,75.0439,21892.0
2021-04-12 11:10:00,80.13,80.21,80.04,80.11,20683.0,75.0439,75.1189,74.9597,75.0252,20683.0
2021-04-12 11:20:00,80.12,80.16,80.09,80.15,16920.0,75.0346,75.072,75.0065,75.0627,16920.0
2021-04-12 11:30:00,80.16,80.25,80.07,80.22,30218.0,75.072,75.1563,74.9877,75.1282,30218.0
2021-04-12 11:40:00,80.21,80.21,80.11,80.12,19872.0,75.1189,75.1189,75.0252,75.0346,19872.0
2021-04-12 11:50:00,80.12,80.2,80.11,80.17,20603.0,75.0346,75.1095,75.0252,75.0814,20603.0
2021-04-12 12:00:00,80.17,80.18,80.05,80.11,18959.0,75.0814,75.0908,74.969,75.0252,18959.0
2021-04-12 12:10:00,80.12,80.17,80.03,80.07,29169.0,75.0346,75.0814,74.9503,74.9877,29169.0
2021-04-12 12:20:00,80.06,80.17,80.05,80.17,29834.0,74.9784,75.0814,74.969,75.0814,29834.0
2021-04-12 12:30:00,80.2,80.35,80.2,80.34,42603.0,75.1095,75.25,75.1095,75.2406,42603.0
2021-04-12 12:40:00,80.35,80.41,80.31,80.39,27258.0,75.25,75.3062,75.2125,75.2874,27258.0
2021-04-12 12:50:00,80.39,80.48,80.39,80.41,27458.0,75.2874,75.3717,75.2874,75.3062,27458.0
2021-04-12 13:00:00,80.41,80.41,80.23,80.23,20748.0,75.3062,75.3062,75.1376,75.1376,20748.0
2021-04-12 13:10:00,80.22,80.23,80.18,80.19,40239.0,75.1282,75.1376,75.0908,75.1001,40239.0
2021-04-12 13:20:00,80.19,80.21,80.13,80.14,31050.0,75.1001,75.1189,75.0439,75.0533,31050.0
2021-04-12 13:30:00,80.13,80.2,80.08,80.1,24168.0,75.0439,75.1095,74.9971,75.0158,24168.0
2021-04-12 13:40:00,80.09,80.11,80.0,80.05,29961.0,75.0065,75.0252,74.9222,74.969,29961.0
2021-04-12 13:50:00,80.05,80.08,79.98,80.02,39700.0,74.969,74.9971,74.9035,74.9409,39700.0
2021-04-12 14:00:00,80.03,80.08,80.01,80.04,37541.0,74.9503,74.9971,74.9316,74.9597,37541.0
2021-04-12 14:10:00,80.03,80.07,79.9,79.9,67153.0,74.9503,74.9877,74.8285,74.8285,67153.0
2021-04-12 14:20:00,79.92,79.97,79.81,79.84,44965.0,74.8473,74.8941,74.7443,74.7723,44965.0
2021-04-12 14:30:00,79.84,79.95,79.77,79.94,47679.0,74.7723,74.8754,74.7068,74.866,47679.0
2021-04-12 14:40:00,79.94,80.01,79.9,79.91,22174.0,74.866,74.9316,74.8285,74.8379,22174.0
2021-04-12 14:50:00,79.9,79.99,79.89,79.95,22319.0,74.8285,74.9128,74.8192,74.8754,22319.0
2021-04-12 15:00:00,79.95,79.99,79.89,79.94,26335.0,74.8754,74.9128,74.8192,74.866,26335.0
2021-04-12 15:10:00,79.94,79.96,79.89,79.93,34004.0,74.866,74.8847,74.8192,74.8566,34004.0
2021-04-12 15:20:00,79.92,80.03,79.92,80.0,32470.0,74.8473,74.9503,74.8473,74.9222,32470.0
2021-04-12 15:30:00,80.0,80.19,79.98,80.18,38092.0,74.9222,75.1001,74.9035,75.0908,38092.0
2021-04-12 15:40:00,80.19,80.23,80.07,80.2,78142.0,75.1001,75.1376,74.9877,75.1095,78142.0
2021-04-12 15:50:00,80.21,80.29,80.12,80.21,208055.0,75.1189,75.1938,75.0346,75.1189,208055.0
2021-04-13 09:30:00,80.27,80.74,80.05,80.69,127556.0,75.1751,75.6152,74.969,75.5684,127556.0
2021-04-13 09:40:00,80.71,80.72,80.3,80.36,31052.0,75.5871,75.5965,75.2031,75.2593,31052.0
2021-04-13 09:50:00,80.35,80.36,80.21,80.27,22589.0,75.25,75.2593,75.1189,75.1751,22589.0
2021-04-13 10:00:00,80.32,80.39,80.1,80.12,26660.0,75.2219,75.2874,75.0158,75.0346,26660.0
2021-04-13 10:10:00,80.13,80.17,79.88,80.17,21361.0,75.0439,75.0814,74.8098,75.0814,21361.0
2021-04-13 10:20:00,80.18,80.27,80.08,80.15,22773.0,75.0908,75.1751,74.9971,75.0627,22773.0
2021-04-13 10:30:00,80.15,80.26,80.13,80.22,14677.0,75.0627,75.1657,75.0439,75.1282,14677.0
2021-04-13 10:40:00,80.22,80.25,80.18,80.22,22667.0,75.1282,75.1563,75.0908,75.1282,22667.0
2021-04-13 10:50:00,80.22,80.28,80.17,80.25,19829.0,75.1282,75.1844,75.0814,75.1563,19829.0
2021-04-13 11:00:00,80.25,80.3,80.04,80.04,22914.0,75.1563,75.2031,74.9597,74.9597,22914.0
2021-04-13 11:10:00,80.02,80.04,79.89,80.03,36151.0,74.9409,74.9597,74.8192,74.9503,36151.0
2021-04-13 11:20:00,80.03,80.2,80.03,80.17,36776.0,74.9503,75.1095,74.9503,75.0814,36776.0
2021-04-13 11:30:00,80.17,80.18,80.05,80.08,20776.0,75.0814,75.0908,74.969,74.9971,20776.0
2021-04-13 11:40:00,80.08,80.22,80.07,80.16,33072.0,74.9971,75.1282,74.9877,75.072,33072.0
2021-04-13 11:50:00,80.17,80.17,79.97,80.01,9944.0,75.0814,75.0814,74.8941,74.9316,9944.0
2021-04-13 12:00:00,80.02,80.02,79.95,80.0,14544.0,74.9409,74.9409,74.8754,74.9222,14544.0
2021-04-13 12:10:00,80.01,80.1,79.95,80.09,12058.0,74.9316,75.0158,74.8754,75.0065,12058.0
2021-04-13 12:20:00,80.09,80.1,79.96,80.0,13012.0,75.0065,75.0158,74.8847,74.9222,13012.0
2021-04-13 12:30:00,80.0,80.0,79.92,79.95,13332.0,74.9222,74.9222,74.8473,74.8754,13332.0
2021-04-13 12:40:00,79.95,80.0,79.92,79.96,20028.0,74.8754,74.9222,74.8473,74.8847,20028.0
2021-04-13 12:50:00,79.94,79.98,79.92,79.93,13113.0,74.866,74.9035,74.8473,74.8566,13113.0
2021-04-13 13:00:00,79.94,80.04,79.91,79.98,69175.0,74.866,74.9597,74.8379,74.9035,69175.0
2021-04-13 13:10:00,79.97,80.12,79.96,80.11,9850.0,74.8941,75.0346,74.8847,75.0252,9850.0
2021-04-13 13:20:00,80.11,80.15,80.03,80.04,13388.0,75.0252,75.0627,74.9503,74.9597,13388.0
2021-04-13 13:30:00,80.02,80.1,80.01,80.09,16780.0,74.9409,75.0158,74.9316,75.0065,16780.0
2021-04-13 13:40:00,80.1,80.17,80.1,80.11,6966.0,75.0158,75.0814,75.0158,75.0252,6966.0
2021-04-13 13:50:00,80.12,80.15,80.09,80.13,6712.0,75.0346,75.0627,75.0065,75.0439,6712.0
2021-04-13 14:00:00,80.12,80.14,80.06,80.08,19446.0,75.0346,75.0533,74.9784,74.9971,19446.0
2021-04-13 14:10:00,80.08,80.2,80.08,80.17,29882.0,74.9971,75.1095,74.9971,75.0814,29882.0
2021-04-13 14:20:00,80.17,80.31,80.17,80.29,32214.0,75.0814,75.2125,75.0814,75.1938,32214.0
2021-04-13 14:30:00,80.28,80.28,80.19,80.27,9902.0,75.1844,75.1844,75.1001,75.1751,9902.0
2021-04-13 14:40:00,80.28,80.35,80.26,80.34,13451.0,75.1844,75.25,75.1657,75.2406,13451.0
2021-04-13 14:50:00,80.33,80.39,80.31,80.39,19054.0,75.2312,75.2874,75.2125,75.2874,19054.0
2021-04-13 15:00:00,80.4,80.57,80.39,80.55,36713.0,75.2968,75.456,75.2874,75.4373,36713.0
2021-04-13 15:10:00,80.55,80.61,80.38,80.4,23476.0,75.4373,75.4935,75.2781,75.2968,23476.0
2021-04-13 15:20:00,80.4,80.44,80.33,80.44,24694.0,75.2968,75.3343,75.2312,75.3343,24694.0
2021-04-13 15:30:00,80.44,80.49,80.33,80.34,30131.0,75.3343,75.3811,75.2312,75.2406,30131.0
2021-04-13 15:40:00,80.35,80.36,80.27,80.34,35396.0,75.25,75.2593,75.1751,75.2406,35396.0
2021-04-13 15:50:00,80.35,80.53,80.31,80.45,182873.0,75.25,75.4186,75.2125,75.3436,182873.0
2021-04-14 09:30:00,80.03,80.25,79.8,80.05,70821.0,74.9503,75.1563,74.7349,74.969,70821.0
2021-04-14 09:40:00,80.03,80.06,79.63,79.81,84544.0,74.9503,74.9784,74.5757,74.7443,84544.0
2021-04-14 09:50:00,79.81,79.94,79.74,79.9,56678.0,74.7443,74.866,74.6787,74.8285,56678.0
2021-04-14 10:00:00,79.9,79.9,79.69,79.78,23777.0,74.8285,74.8285,74.6319,74.7162,23777.0
2021-04-14 10:10:00,79.79,79.79,79.65,79.73,24795.0,74.7255,74.7255,74.5944,74.6693,24795.0
2021-04-14 10:20:00,79.74,79.79,79.58,79.63,19833.0,74.6787,74.7255,74.5288,74.5757,19833.0
2021-04-14 10:30:00,79.64,79.76,79.63,79.67,26465.0,74.585,74.6974,74.5757,74.6131,26465.0
2021-04-14 10:40:00,79.66,79.76,79.66,79.76,24329.0,74.6038,74.6974,74.6038,74.6974,24329.0
2021-04-14 10:50:00,79.75,79.76,79.62,79.67,24352.0,74.6881,74.6974,74.5663,74.6131,24352.0
2021-04-14 11:00:00,79.67,79.96,79.67,79.95,14572.0,74.6131,74.8847,74.6131,74.8754,14572.0
2021-04-14 11:10:00,79.97,80.02,79.88,79.91,20958.0,74.8941,74.9409,74.8098,74.8379,20958.0
2021-04-14 11:20:00,79.9,79.94,79.82,79.93,18397.0,74.8285,74.866,74.7536,74.8566,18397.0
2021-04-14 11:30:00,79.94,80.01,79.93,79.99,16006.0,74.866,74.9316,74.8566,74.9128,16006.0
2021-04-14 11:40:00,79.98,80.0,79.94,79.98,12845.0,74.9035,74.9222,74.866,74.9035,12845.0
2021-04-14 11:50:00,80.0,80.05,79.94,80.03,24304.0,74.9222,74.969,74.866,74.9503,24304.0
2021-04-14 12:00:00,80.02,80.05,79.91,80.01,16216.0,74.9409,74.969,74.8379,74.9316,16216.0
2021-04-14 12:10:00,80.01,80.05,79.93,79.99,30049.0,74.9316,74.969,74.8566,74.9128,30049.0
2021-04-14 12:20:00,80.0,80.06,79.96,79.97,14820.0,74.9222,74.9784,74.8847,74.8941,14820.0
2021-04-14 12:30:00,79.95,79.97,79.91,79.96,14011.0,74.8754,74.8941,74.8379,74.8847,14011.0
2021-04-14 12:40:00,79.96,80.04,79.94,79.99,16998.0,74.8847,74.9597,74.866,74.9128,16998.0
2021-04-14 12:50:00,79.99,80.1,79.97,80.1,14124.0,74.9128,75.0158,74.8941,75.0158,14124.0
2021-04-14 13:00:00,80.1,80.21,80.1,80.19,20207.0,75.0158,75.1189,75.0158,75.1001,20207.0
2021-04-14 13:10:00,80.19,80.22,80.11,80.17,14714.0,75.1001,75.1282,75.0252,75.0814,14714.0
2021-04-14 13:20:00,80.17,80.25,80.17,80.22,19241.0,75.0814,75.1563,75.0814,75.1282,19241.0
2021-04-14 13:30:00,80.21,80.21,80.12,80.19,49726.0,75.1189,75.1189,75.0346,75.1001,49726.0
2021-04-14 13:40:00,80.19,80.29,80.16,80.28,43366.0,75.1001,75.1938,75.072,75.1844,43366.0
2021-04-14 13:50:00,80.28,80.35,80.06,80.12,24776.0,75.1844,75.25,74.9784,75.0346,24776.0
2021-04-14 14:00:00,80.11,80.13,79.92,79.97,30216.0,75.0252,75.0439,74.8473,74.8941,30216.0
2021-04-14 14:10:00,79.98,80.11,79.97,80.11,32083.0,74.9035,75.0252,74.8941,75.0252,32083.0
2021-04-14 14:20:00,80.09,80.17,80.04,80.07,37155.0,75.0065,75.0814,74.9597,74.9877,37155.0
2021-04-14 14:30:00,80.07,80.07,79.96,79.98,28585.0,74.9877,74.9877,74.8847,74.9035,28585.0
2021-04-14 14:40:00,79.97,80.03,79.83,79.86,33788.0,74.8941,74.9503,74.763,74.7911,33788.0
2021-04-14 14:50:00,79.86,79.86,79.71,79.72,23239.0,74.7911,74.7911,74.6506,74.66,23239.0
2021-04-14 15:00:00,79.7,79.74,79.6,79.62,36771.0,74.6412,74.6787,74.5476,74.5663,36771.0
2021-04-14 15:10:00,79.63,79.75,79.62,79.69,29374.0,74.5757,74.6881,74.5663,74.6319,29374.0
2021-04-14 15:20:00,79.68,79.72,79.64,79.68,48751.0,74.6225,74.66,74.585,74.6225,48751.0
2021-04-14 15:30:00,79.67,79.74,79.58,79.65,52723.0,74.6131,74.6787,74.5288,74.5944,52723.0
2021-04-14 15:40:00,79.65,79.65,79.48,79.5,41031.0,74.5944,74.5944,74.4352,74.4539,41031.0
2021-04-14 15:50:00,79.48,79.55,79.28,79.49,284537.0,74.4352,74.5008,74.2479,74.4446,284537.0
2021-04-15 09:30:00,80.05,80.35,79.24,80.16,86759.0,74.969,75.25,74.2104,75.072,86759.0
2021-04-15 09:40:00,80.24,80.36,80.17,80.25,40089.0,75.147,75.2593,75.0814,75.1563,40089.0
2021-04-15 09:50:00,80.26,80.35,80.1,80.33,64987.0,75.1657,75.25,75.0158,75.2312,64987.0
2021-04-15 10:00:00,80.37,80.5,80.23,80.23,51559.0,75.2687,75.3905,75.1376,75.1376,51559.0
2021-04-15 10:10:00,80.24,80.29,80.12,80.2,45036.0,75.147,75.1938,75.0346,75.1095,45036.0
2021-04-15 10:20:00,80.21,80.29,80.19,80.22,28880.0,75.1189,75.1938,75.1001,75.1282,28880.0
2021-04-15 10:30:00,80.22,80.41,80.22,80.33,103530.0,75.1282,75.3062,75.1282,75.2312,103530.0
2021-04-15 10:40:00,80.34,80.35,80.19,80.21,54330.0,75.2406,75.25,75.1001,75.1189,54330.0
2021-04-15 10:50:00,80.2,80.35,80.19,80.23,57373.0,75.1095,75.25,75.1001,75.1376,57373.0
2021-04-15 11:00:00,80.24,80.48,80.23,80.4,154675.0,75.147,75.3717,75.1376,75.2968,154675.0
2021-04-15 11:10:00,80.4,80.41,80.27,80.31,101082.0,75.2968,75.3062,75.1751,75.2125,101082.0
2021-04-15 11:20:00,80.31,80.31,80.1,80.12,119500.0,75.2125,75.2125,75.0158,75.0346,119500.0
2021-04-15 11:30:00,80.12,80.21,79.96,79.97,91587.0,75.0346,75.1189,74.8847,74.8941,91587.0
2021-04-15 11:40:00,79.97,80.04,79.82,79.84,71710.0,74.8941,74.9597,74.7536,74.7723,71710.0
2021-04-15 11:50:00,79.84,80.07,79.8,79.92,100400.0,74.7723,74.9877,74.7349,74.8473,100400.0
2021-04-15 12:00:00,79.95,80.1,79.95,80.03,42814.0,74.8754,75.0158,74.8754,74.9503,42814.0
2021-04-15 12:10:00,80.03,80.03,79.92,79.98,123811.0,74.9503,74.9503,74.8473,74.9035,123811.0
2021-04-15 12:20:00,79.97,79.98,79.83,79.85,94991.0,74.8941,74.9035,74.763,74.7817,94991.0
2021-04-15 12:30:00,79.85,79.92,79.83,79.89,55749.0,74.7817,74.8473,74.763,74.8192,55749.0
2021-04-15 12:40:00,79.89,79.89,79.85,79.86,49856.0,74.8192,74.8192,74.7817,74.7911,49856.0
2021-04-15 12:50:00,79.87,79.93,79.85,79.87,73727.0,74.8004,74.8566,74.7817,74.8004,73727.0
2021-04-15 13:00:00,79.87,79.89,79.72,79.72,55124.0,74.8004,74.8192,74.66,74.66,55124.0
2021-04-15 13:10:00,79.73,79.8,79.7,79.79,27638.0,74.6693,74.7349,74.6412,74.7255,27638.0
2021-04-15 13:20:00,79.8,79.88,79.78,79.82,32381.0,74.7349,74.8098,74.7162,74.7536,32381.0
2021-04-15 13:30:00,79.83,79.9,79.78,79.87,88823.0,74.763,74.8285,74.7162,74.8004,88823.0
2021-04-15 13:40:00,79.87,79.91,79.84,79.89,96592.0,74.8004,74.8379,74.7723,74.8192,96592.0
2021-04-15 13:50:00,79.9,79.9,79.67,79.75,64761.0,74.8285,74.8285,74.6131,74.6881,64761.0
2021-04-15 14:00:00,79.75,79.84,79.67,79.84,173991.0,74.6881,74.7723,74.6131,74.7723,173991.0
2021-04-15 14:10:00,79.84,79.91,79.81,79.82,303332.0,74.7723,74.8379,74.7443,74.7536,303332.0
2021-04-15 14:20:00,79.81,79.89,79.79,79.88,69538.0,74.7443,74.8192,74.7255,74.8098,69538.0
2021-04-15 14:30:00,79.88,79.9,79.83,79.88,107973.0,74.8098,74.8285,74.763,74.8098,107973.0
2021-04-15 14:40:00,79.88,80.07,79.85,79.93,55214.0,74.8098,74.9877,74.7817,74.8566,55214.0
2021-04-15 14:50:00,79.93,79.98,79.77,79.82,41577.0,74.8566,74.9035,74.7068,74.7536,41577.0
2021-04-15 15:00:00,79.82,79.83,79.74,79.76,32837.0,74.7536,74.763,74.6787,74.6974,32837.0
2021-04-15 15:10:00,79.76,79.76,79.68,79.71,50564.0,74.6974,74.6974,74.6225,74.6506,50564.0
2021-04-15 15:20:00,79.71,79.77,79.61,79.76,84499.0,74.6506,74.7068,74.5569,74.6974,84499.0
2021-04-15 15:30:00,79.77,79.79,79.73,79.78,99660.0,74.7068,74.7255,74.6693,74.7162,99660.0
2021-04-15 15:40:00,79.78,79.92,79.75,79.83,142332.0,74.7162,74.8473,74.6881,74.763,142332.0
2021-04-15 15:50:00,79.81,79.83,79.73,79.78,169054.0,74.7443,74.763,74.6693,74.7162,169054.0
2021-04-16 09:30:00,79.82,80.22,79.55,79.85,210614.0,74.7536,75.1282,74.5008,74.7817,210614.0
2021-04-16 09:40:00,79.86,80.03,79.77,80.01,81394.0,74.7911,74.9503,74.7068,74.9316,81394.0
2021-04-16 09:50:00,80.0,80.02,79.73,79.81,50372.0,74.9222,74.9409,74.6693,74.7443,50372.0
2021-04-16 10:00:00,79.79,80.09,79.72,79.98,70664.0,74.7255,75.0065,74.66,74.9035,70664.0
2021-04-16 10:10:00,80.0,80.09,79.9,80.07,128164.0,74.9222,75.0065,74.8285,74.9877,128164.0
2021-04-16 10:20:00,80.07,80.27,79.99,80.22,143231.0,74.9877,75.1751,74.9128,75.1282,143231.0
2021-04-16 10:30:00,80.25,80.46,80.23,80.46,28808.0,75.1563,75.353,75.1376,75.353,28808.0
2021-04-16 10:40:00,80.49,80.52,80.34,80.34,31000.0,75.3811,75.4092,75.2406,75.2406,31000.0
2021-04-16 10:50:00,80.35,80.35,80.02,80.03,52621.0,75.25,75.25,74.9409,74.9503,52621.0
2021-04-16 11:00:00,80.01,80.33,79.9,80.29,65301.0,74.9316,75.2312,74.8285,75.1938,65301.0
2021-04-16 11:10:00,80.29,80.3,79.97,80.11,102536.0,75.1938,75.2031,74.8941,75.0252,102536.0
2021-04-16 11:20:00,80.11,80.28,80.09,80.23,44823.0,75.0252,75.1844,75.0065,75.1376,44823.0
2021-04-16 11:30:00,80.26,80.44,80.24,80.43,16860.0,75.1657,75.3343,75.147,75.3249,16860.0
2021-04-16 11:40:00,80.43,80.54,80.23,80.34,62395.0,75.3249,75.4279,75.1376,75.2406,62395.0
2021-04-16 11:50:00,80.34,80.55,80.33,80.53,58430.0,75.2406,75.4373,75.2312,75.4186,58430.0
2021-04-16 12:00:00,80.56,80.78,80.53,80.71,21267.0,75.4466,75.6527,75.4186,75.5871,21267.0
2021-04-16 12:10:00,80.71,80.76,80.63,80.73,18240.0,75.5871,75.634,75.5122,75.6059,18240.0
2021-04-16 12:20:00,80.73,80.75,80.62,80.72,18129.0,75.6059,75.6246,75.5028,75.5965,18129.0
2021-04-16 12:30:00,80.72,80.77,80.6,80.62,32259.0,75.5965,75.6433,75.4841,75.5028,32259.0
2021-04-16 12:40:00,80.65,80.75,80.57,80.64,51913.0,75.5309,75.6246,75.456,75.5216,51913.0
2021-04-16 12:50:00,80.61,80.64,80.45,80.64,71062.0,75.4935,75.5216,75.3436,75.5216,71062.0
2021-04-16 13:00:00,80.61,80.62,80.5,80.57,14371.0,75.4935,75.5028,75.3905,75.456,14371.0
2021-04-16 13:10:00,80.57,80.6,80.4,80.51,60956.0,75.456,75.4841,75.2968,75.3998,60956.0
2021-04-16 13:20:00,80.49,80.54,80.43,80.54,19257.0,75.3811,75.4279,75.3249,75.4279,19257.0
2021-04-16 13:30:00,80.54,80.74,80.47,80.63,54261.0,75.4279,75.6152,75.3624,75.5122,54261.0
2021-04-16 13:40:00,80.65,80.71,80.59,80.7,36623.0,75.5309,75.5871,75.4747,75.5778,36623.0
2021-04-16 13:50:00,80.71,80.72,80.65,80.67,14869.0,75.5871,75.5965,75.5309,75.5497,14869.0
2021-04-16 14:00:00,80.65,80.84,80.65,80.79,29079.0,75.5309,75.7089,75.5309,75.662,29079.0
2021-04-16 14:10:00,80.79,80.81,80.7,80.72,34183.0,75.662,75.6808,75.5778,75.5965,34183.0
2021-04-16 14:20:00,80.72,80.78,80.7,80.75,23286.0,75.5965,75.6527,75.5778,75.6246,23286.0
2021-04-16 14:30:00,80.76,80.81,80.6,80.64,46298.0,75.634,75.6808,75.4841,75.5216,46298.0
2021-04-16 14:40:00,80.65,80.76,80.58,80.75,23263.0,75.5309,75.634,75.4654,75.6246,23263.0
2021-04-16 14:50:00,80.75,80.82,80.73,80.81,23966.0,75.6246,75.6901,75.6059,75.6808,23966.0
2021-04-16 15:00:00,80.81,80.85,80.76,80.8,19382.0,75.6808,75.7182,75.634,75.6714,19382.0
2021-04-16 15:10:00,80.79,80.84,80.75,80.77,30734.0,75.662,75.7089,75.6246,75.6433,30734.0
2021-04-16 15:20:00,80.77,80.8,80.74,80.78,26201.0,75.6433,75.6714,75.6152,75.6527,26201.0
2021-04-16 15:30:00,80.78,80.81,80.71,80.77,41181.0,75.6527,75.6808,75.5871,75.6433,41181.0
2021-04-16 15:40:00,80.77,80.78,80.62,80.63,55401.0,75.6433,75.6527,75.5028,75.5122,55401.0
2021-04-16 15:50:00,80.63,80.77,80.54,80.59,212091.0,75.5122,75.6433,75.4279,75.4747,212091.0
2021-04-19 09:30:00,80.39,80.88,80.33,80.65,60241.0,75.2874,75.7463,75.2312,75.5309,60241.0
2021-04-19 09:40:00,80.63,80.75,80.51,80.57,30079.0,75.5122,75.6246,75.3998,75.456,30079.0
2021-04-19 09:50:00,80.56,80.64,80.43,80.64,28392.0,75.4466,75.5216,75.3249,75.5216,28392.0
2021-04-19 10:00:00,80.65,80.7,80.11,80.17,64526.0,75.5309,75.5778,75.0252,75.0814,64526.0
2021-04-19 10:10:00,80.18,80.23,80.07,80.09,56103.0,75.0908,75.1376,74.9877,75.0065,56103.0
2021-04-19 10:20:00,80.09,80.37,80.06,80.22,83863.0,75.0065,75.2687,74.9784,75.1282,83863.0
2021-04-19 10:30:00,80.22,80.28,80.2,80.26,93464.0,75.1282,75.1844,75.1095,75.1657,93464.0
2021-04-19 10:40:00,80.25,80.4,80.23,80.36,22267.0,75.1563,75.2968,75.1376,75.2593,22267.0
2021-04-19 10:50:00,80.35,80.47,80.31,80.39,22633.0,75.25,75.3624,75.2125,75.2874,22633.0
2021-04-19 11:00:00,80.4,80.42,80.26,80.36,44480.0,75.2968,75.3155,75.1657,75.2593,44480.0
2021-04-19 11:10:00,80.37,80.55,80.32,80.54,12524.0,75.2687,75.4373,75.2219,75.4279,12524.0
2021-04-19 11:20:00,80.52,80.52,80.38,80.49,24431.0,75.4092,75.4092,75.2781,75.3811,24431.0
2021-04-19 11:30:00,80.49,80.49,80.34,80.38,16255.0,75.3811,75.3811,75.2406,75.2781,16255.0
2021-04-19 11:40:00,80.39,80.46,80.21,80.37,18149.0,75.2874,75.353,75.1189,75.2687,18149.0
2021-04-19 11:50:00,80.38,80.53,80.38,80.39,11020.0,75.2781,75.4186,75.2781,75.2874,11020.0
2021-04-19 12:00:00,80.37,80.43,80.26,80.42,11568.0,75.2687,75.3249,75.1657,75.3155,11568.0
2021-04-19 12:10:00,80.45,80.6,80.39,80.58,15477.0,75.3436,75.4841,75.2874,75.4654,15477.0
2021-04-19 12:20:00,80.59,80.65,80.38,80.42,16117.0,75.4747,75.5309,75.2781,75.3155,16117.0
2021-04-19 12:30:00,80.45,80.45,80.35,80.35,13014.0,75.3436,75.3436,75.25,75.25,13014.0
2021-04-19 12:40:00,80.33,80.34,80.14,80.21,33247.0,75.2312,75.2406,75.0533,75.1189,33247.0
2021-04-19 12:50:00,80.22,80.39,80.21,80.35,14346.0,75.1282,75.2874,75.1189,75.25,14346.0
2021-04-19 13:00:00,80.36,80.5,80.3,80.47,11147.0,75.2593,75.3905,75.2031,75.3624,11147.0
2021-04-19 13:10:00,80.44,80.61,80.44,80.58,17991.0,75.3343,75.4935,75.3343,75.4654,17991.0
2021-04-19 13:20:00,80.58,80.58,80.42,80.45,15626.0,75.4654,75.4654,75.3155,75.3436,15626.0
2021-04-19 13:30:00,80.44,80.56,80.39,80.48,13457.0,75.3343,75.4466,75.2874,75.3717,13457.0
2021-04-19 13:40:00,80.48,80.54,80.43,80.47,14861.0,75.3717,75.4279,75.3249,75.3624,14861.0
2021-04-19 13:50:00,80.47,80.5,80.42,80.45,13935.0,75.3624,75.3905,75.3155,75.3436,13935.0
2021-04-19 14:00:00,80.43,80.54,80.41,80.41,13913.0,75.3249,75.4279,75.3062,75.3062,13913.0
2021-04-19 14:10:00,80.41,80.53,80.38,80.52,12205.0,75.3062,75.4186,75.2781,75.4092,12205.0
2021-04-19 14:20:00,80.52,80.55,80.48,80.52,10154.0,75.4092,75.4373,75.3717,75.4092,10154.0
2021-04-19 14:30:00,80.52,80.54,80.35,80.38,24708.0,75.4092,75.4279,75.25,75.2781,24708.0
2021-04-19 14:40:00,80.38,80.42,80.32,80.39,37905.0,75.2781,75.3155,75.2219,75.2874,37905.0
2021-04-19 14:50:00,80.39,80.51,80.36,80.5,44172.0,75.2874,75.3998,75.2593,75.3905,44172.0
2021-04-19 15:00:00,80.5,80.5,80.38,80.4,30223.0,75.3905,75.3905,75.2781,75.2968,30223.0
2021-04-19 15:10:00,80.4,80.43,80.24,80.34,86258.0,75.2968,75.3249,75.147,75.2406,86258.0
2021-04-19 15:20:00,80.35,80.43,80.33,80.38,34385.0,75.25,75.3249,75.2312,75.2781,34385.0
2021-04-19 15:30:00,80.36,80.42,80.25,80.4,104419.0,75.2593,75.3155,75.1563,75.2968,104419.0
2021-04-19 15:40:00,80.39,80.44,80.36,80.39,80323.0,75.2874,75.3343,75.2593,75.2874,80323.0
2021-04-19 15:50:00,80.39,80.46,80.34,80.4,234446.0,75.2874,75.353,75.2406,75.2968,234446.0
2021-04-20 09:30:00,80.3,80.49,79.39,79.83,92109.0,75.2031,75.3811,74.3509,74.763,92109.0
2021-04-20 09:40:00,79.83,80.02,79.82,79.88,38477.0,74.763,74.9409,74.7536,74.8098,38477.0
2021-04-20 09:50:00,79.89,80.01,79.8,79.97,32503.0,74.8192,74.9316,74.7349,74.8941,32503.0
2021-04-20 10:00:00,79.95,80.0,79.81,79.95,24374.0,74.8754,74.9222,74.7443,74.8754,24374.0
2021-04-20 10:10:00,79.94,80.06,79.87,80.06,28910.0,74.866,74.9784,74.8004,74.9784,28910.0
2021-04-20 10:20:00,80.06,80.14,80.03,80.11,75853.0,74.9784,75.0533,74.9503,75.0252,75853.0
2021-04-20 10:30:00,80.09,80.25,80.03,80.21,46326.0,75.0065,75.1563,74.9503,75.1189,46326.0
2021-04-20 10:40:00,80.2,80.2,79.97,80.06,31717.0,75.1095,75.1095,74.8941,74.9784,31717.0
2021-04-20 10:50:00,80.06,80.1,79.87,80.06,58013.0,74.9784,75.0158,74.8004,74.9784,58013.0
2021-04-20 11:00:00,80.05,80.08,79.91,79.98,41209.0,74.969,74.9971,74.8379,74.9035,41209.0
2021-04-20 11:10:00,79.98,80.03,79.8,79.82,51320.0,74.9035,74.9503,74.7349,74.7536,51320.0
2021-04-20 11:20:00,79.84,79.96,79.82,79.94,39849.0,74.7723,74.8847,74.7536,74.866,39849.0
2021-04-20 11:30:00,79.93,79.95,79.78,79.91,29275.0,74.8566,74.8754,74.7162,74.8379,29275.0
2021-04-20 11:40:00,79.92,79.94,79.82,79.88,26826.0,74.8473,74.866,74.7536,74.8098,26826.0
2021-04-20 11:50:00,79.87,80.0,79.86,79.95,23748.0,74.8004,74.9222,74.7911,74.8754,23748.0
2021-04-20 12:00:00,79.95,79.99,79.92,79.98,25578.0,74.8754,74.9128,74.8473,74.9035,25578.0
2021-04-20 12:10:00,79.97,80.03,79.96,80.0,38348.0,74.8941,74.9503,74.8847,74.9222,38348.0
2021-04-20 12:20:00,80.0,80.03,79.98,80.0,86185.0,74.9222,74.9503,74.9035,74.9222,86185.0
2021-04-20 12:30:00,80.01,80.09,79.99,80.01,36082.0,74.9316,75.0065,74.9128,74.9316,36082.0
2021-04-20 12:40:00,80.0,80.02,79.93,79.95,26858.0,74.9222,74.9409,74.8566,74.8754,26858.0
2021-04-20 12:50:00,79.96,80.01,79.93,79.98,31158.0,74.8847,74.9316,74.8566,74.9035,31158.0
2021-04-20 13:00:00,79.98,80.01,79.96,79.99,17241.0,74.9035,74.9316,74.8847,74.9128,17241.0
2021-04-20 13:10:00,80.0,80.01,79.88,79.91,39163.0,74.9222,74.9316,74.8098,74.8379,39163.0
2021-04-20 13:20:00,79.91,79.91,79.7,79.75,20084.0,74.8379,74.8379,74.6412,74.6881,20084.0
2021-04-20 13:30:00,79.76,79.76,79.67,79.76,27660.0,74.6974,74.6974,74.6131,74.6974,27660.0
2021-04-20 13:40:00,79.77,79.85,79.75,79.81,17385.0,74.7068,74.7817,74.6881,74.7443,17385.0
2021-04-20 13:50:00,79.79,79.85,79.77,79.79,50068.0,74.7255,74.7817,74.7068,74.7255,50068.0
2021-04-20 14:00:00,79.78,79.81,79.76,79.77,65091.0,74.7162,74.7443,74.6974,74.7068,65091.0
2021-04-20 14:10:00,79.77,79.81,79.75,79.79,37096.0,74.7068,74.7443,74.6881,74.7255,37096.0
2021-04-20 14:20:00,79.79,79.88,79.76,79.77,29124.0,74.7255,74.8098,74.6974,74.7068,29124.0
2021-04-20 14:30:00,79.77,79.77,79.69,79.73,38626.0,74.7068,74.7068,74.6319,74.6693,38626.0
2021-04-20 14:40:00,79.73,79.76,79.7,79.76,20947.0,74.6693,74.6974,74.6412,74.6974,20947.0
2021-04-20 14:50:00,79.75,79.81,79.66,79.7,42763.0,74.6881,74.7443,74.6038,74.6412,42763.0
2021-04-20 15:00:00,79.71,79.81,79.71,79.79,41583.0,74.6506,74.7443,74.6506,74.7255,41583.0
2021-04-20 15:10:00,79.79,79.82,79.77,79.79,111327.0,74.7255,74.7536,74.7068,74.7255,111327.0
2021-04-20 15:20:00,79.79,79.82,79.77,79.81,58104.0,74.7255,74.7536,74.7068,74.7443,58104.0
2021-04-20 15:30:00,79.8,79.89,79.76,79.77,119345.0,74.7349,74.8192,74.6974,74.7068,119345.0
2021-04-20 15:40:00,79.78,79.82,79.71,79.77,85884.0,74.7162,74.7536,74.6506,74.7068,85884.0
2021-04-20 15:50:00,79.77,79.77,79.58,79.6,277444.0,74.7068,74.7068,74.5288,74.5476,277444.0
2021-04-21 09:30:00,79.96,80.0,79.43,79.74,57061.0,74.8847,74.9222,74.3884,74.6787,57061.0
2021-04-21 09:40:00,79.75,80.27,79.7,80.23,41064.0,74.6881,75.1751,74.6412,75.1376,41064.0
2021-04-21 09:50:00,80.23,80.35,80.22,80.29,41071.0,75.1376,75.25,75.1282,75.1938,41071.0
2021-04-21 10:00:00,80.29,80.38,80.22,80.26,42733.0,75.1938,75.2781,75.1282,75.1657,42733.0
2021-04-21 10:10:00,80.24,80.26,80.01,80.03,53362.0,75.147,75.1657,74.9316,74.9503,53362.0
2021-04-21 10:20:00,80.04,80.2,80.0,80.1,45981.0,74.9597,75.1095,74.9222,75.0158,45981.0
2021-04-21 10:30:00,80.09,80.09,79.81,79.82,46507.0,75.0065,75.0065,74.7443,74.7536,46507.0
2021-04-21 10:40:00,79.82,79.87,79.72,79.77,39870.0,74.7536,74.8004,74.66,74.7068,39870.0
2021-04-21 10:50:00,79.76,79.82,79.66,79.81,63438.0,74.6974,74.7536,74.6038,74.7443,63438.0
2021-04-21 11:00:00,79.8,79.89,79.76,79.76,50799.0,74.7349,74.8192,74.6974,74.6974,50799.0
2021-04-21 11:10:00,79.79,80.06,79.79,79.84,65439.0,74.7255,74.9784,74.7255,74.7723,65439.0
2021-04-21 11:20:00,79.84,79.91,79.65,79.76,96196.0,74.7723,74.8379,74.5944,74.6974,96196.0
2021-04-21 11:30:00,79.75,79.8,79.65,79.65,56618.0,74.6881,74.7349,74.5944,74.5944,56618.0
2021-04-21 11:40:00,79.65,79.76,79.57,79.67,144140.0,74.5944,74.6974,74.5195,74.6131,144140.0
2021-04-21 11:50:00,79.69,79.72,79.6,79.67,185647.0,74.6319,74.66,74.5476,74.6131,185647.0
2021-04-21 12:00:00,79.67,79.94,79.55,79.9,223800.0,74.6131,74.866,74.5008,74.8285,223800.0
2021-04-21 12:10:00,79.9,79.9,79.69,79.79,170721.0,74.8285,74.8285,74.6319,74.7255,170721.0
2021-04-21 12:20:00,79.8,79.8,79.62,79.65,90836.0,74.7349,74.7349,74.5663,74.5944,90836.0
2021-04-21 12:30:00,79.65,79.73,79.6,79.66,100342.0,74.5944,74.6693,74.5476,74.6038,100342.0
2021-04-21 12:40:00,79.68,79.7,79.55,79.55,60299.0,74.6225,74.6412,74.5008,74.5008,60299.0
2021-04-21 12:50:00,79.54,79.78,79.53,79.71,35917.0,74.4914,74.7162,74.482,74.6506,35917.0
2021-04-21 13:00:00,79.71,79.76,79.55,79.67,162583.0,74.6506,74.6974,74.5008,74.6131,162583.0
2021-04-21 13:10:00,79.68,79.75,79.63,79.68,194078.0,74.6225,74.6881,74.5757,74.6225,194078.0
2021-04-21 13:20:00,79.68,79.7,79.56,79.56,94002.0,74.6225,74.6412,74.5101,74.5101,94002.0
2021-04-21 13:30:00,79.58,79.65,79.55,79.59,121125.0,74.5288,74.5944,74.5008,74.5382,121125.0
2021-04-21 13:40:00,79.59,79.61,79.55,79.58,77227.0,74.5382,74.5569,74.5008,74.5288,77227.0
2021-04-21 13:50:00,79.57,79.59,79.5,79.52,71267.0,74.5195,74.5382,74.4539,74.4727,71267.0
2021-04-21 14:00:00,79.52,79.65,79.52,79.59,251723.0,74.4727,74.5944,74.4727,74.5382,251723.0
2021-04-21 14:10:00,79.59,79.64,79.51,79.52,172904.0,74.5382,74.585,74.4633,74.4727,172904.0
2021-04-21 14:20:00,79.52,79.56,79.5,79.53,125828.0,74.4727,74.5101,74.4539,74.482,125828.0
2021-04-21 14:30:00,79.53,79.54,79.46,79.47,102189.0,74.482,74.4914,74.4165,74.4258,102189.0
2021-04-21 14:40:00,79.47,79.48,79.35,79.38,125817.0,74.4258,74.4352,74.3134,74.3415,125817.0
2021-04-21 14:50:00,79.38,79.38,79.29,79.31,65052.0,74.3415,74.3415,74.2573,74.276,65052.0
2021-04-21 15:00:00,79.3,79.47,79.28,79.29,253702.0,74.2666,74.4258,74.2479,74.2573,253702.0
2021-04-21 15:10:00,79.29,79.46,79.28,79.34,113624.0,74.2573,74.4165,74.2479,74.3041,113624.0
2021-04-21 15:20:00,79.35,79.49,79.32,79.49,212772.0,74.3134,74.4446,74.2854,74.4446,212772.0
2021-04-21 15:30:00,79.49,79.6,79.41,79.45,190720.0,74.4446,74.5476,74.3696,74.4071,190720.0
2021-04-21 15:40:00,79.45,79.49,79.35,79.36,247223.0,74.4071,74.4446,74.3134,74.3228,247223.0
2021-04-21 15:50:00,79.37,79.43,79.19,79.23,435859.0,74.3322,74.3884,74.1636,74.2011,435859.0
2021-04-22 09:30:00,78.27,79.06,77.61,78.11,163383.0,73.302,74.0419,72.6839,73.1522,163383.0
2021-04-22 09:40:00,78.14,78.24,77.98,78.11,122522.0,73.1803,73.2739,73.0304,73.1522,122522.0
2021-04-22 09:50:00,78.1,78.1,77.56,77.61,151798.0,73.1428,73.1428,72.6371,72.6839,151798.0
2021-04-22 10:00:00,77.61,77.77,77.52,77.71,116981.0,72.6839,72.8337,72.5996,72.7775,116981.0
2021-04-22 10:10:00,77.72,77.9,77.72,77.73,48654.0,72.7869,72.9555,72.7869,72.7963,48654.0
2021-04-22 10:20:00,77.74,77.78,77.48,77.53,105651.0,72.8056,72.8431,72.5621,72.609,105651.0
2021-04-22 10:30:00,77.54,78.19,77.52,78.16,82555.0,72.6183,73.2271,72.5996,73.199,82555.0
2021-04-22 10:40:00,78.17,78.23,77.97,78.11,113393.0,73.2083,73.2645,73.021,73.1522,113393.0
2021-04-22 10:50:00,78.11,78.17,77.91,78.01,130592.0,73.1522,73.2083,72.9648,73.0585,130592.0
2021-04-22 11:00:00,78.01,78.06,77.82,77.97,170977.0,73.0585,73.1053,72.8806,73.021,170977.0
2021-04-22 11:10:00,77.97,78.53,77.96,78.5,79661.0,73.021,73.5455,73.0117,73.5174,79661.0
2021-04-22 11:20:00,78.52,78.58,78.42,78.48,53839.0,73.5361,73.5923,73.4425,73.4987,53839.0
2021-04-22 11:30:00,78.47,78.66,78.43,78.59,41683.0,73.4893,73.6672,73.4518,73.6017,41683.0
2021-04-22 11:40:00,78.62,78.67,78.58,78.6,33136.0,73.6298,73.6766,73.5923,73.6111,33136.0
2021-04-22 11:50:00,78.61,78.86,78.53,78.82,143822.0,73.6204,73.8545,73.5455,73.8171,143822.0
2021-04-22 12:00:00,78.83,78.9,78.8,78.83,35825.0,73.8265,73.892,73.7984,73.8265,35825.0
2021-04-22 12:10:00,78.85,78.92,78.82,78.83,36980.0,73.8452,73.9107,73.8171,73.8265,36980.0
2021-04-22 12:20:00,78.84,78.92,78.75,78.9,61622.0,73.8358,73.9107,73.7515,73.892,61622.0
2021-04-22 12:30:00,78.9,78.97,78.86,78.95,26311.0,73.892,73.9576,73.8545,73.9388,26311.0
2021-04-22 12:40:00,78.95,79.14,78.91,79.11,25313.0,73.9388,74.1168,73.9014,74.0887,25313.0
2021-04-22 12:50:00,79.12,79.21,79.08,79.18,40013.0,74.098,74.1823,74.0606,74.1542,40013.0
2021-04-22 13:00:00,79.18,79.19,78.82,78.96,76524.0,74.1542,74.1636,73.8171,73.9482,76524.0
2021-04-22 13:10:00,78.95,78.96,78.71,78.72,62745.0,73.9388,73.9482,73.7141,73.7234,62745.0
2021-04-22 13:20:00,78.72,79.04,78.69,79.02,40892.0,73.7234,74.0231,73.6953,74.0044,40892.0
2021-04-22 13:30:00,79.01,79.1,78.95,79.05,35359.0,73.995,74.0793,73.9388,74.0325,35359.0
2021-04-22 13:40:00,79.04,79.04,78.68,78.72,46405.0,74.0231,74.0231,73.686,73.7234,46405.0
2021-04-22 13:50:00,78.71,78.81,78.62,78.71,51145.0,73.7141,73.8077,73.6298,73.7141,51145.0
2021-04-22 14:00:00,78.71,78.95,78.58,78.91,97790.0,73.7141,73.9388,73.5923,73.9014,97790.0
2021-04-22 14:10:00,78.91,78.92,78.79,78.92,45324.0,73.9014,73.9107,73.789,73.9107,45324.0
2021-04-22 14:20:00,78.92,79.03,78.83,78.99,28547.0,73.9107,74.0138,73.8265,73.9763,28547.0
2021-04-22 14:30:00,78.95,79.04,78.9,78.95,42110.0,73.9388,74.0231,73.892,73.9388,42110.0
2021-04-22 14:40:00,78.95,79.15,78.92,79.11,37850.0,73.9388,74.1261,73.9107,74.0887,37850.0
2021-04-22 14:50:00,79.12,79.16,79.03,79.06,34957.0,74.098,74.1355,74.0138,74.0419,34957.0
2021-04-22 15:00:00,79.06,79.16,78.9,78.99,36559.0,74.0419,74.1355,73.892,73.9763,36559.0
2021-04-22 15:10:00,78.96,79.02,78.89,78.95,30589.0,73.9482,74.0044,73.8826,73.9388,30589.0
2021-04-22 15:20:00,78.95,79.0,78.89,79.0,44466.0,73.9388,73.9857,73.8826,73.9857,44466.0
2021-04-22 15:30:00,78.99,79.12,78.97,79.01,67099.0,73.9763,74.098,73.9576,73.995,67099.0
2021-04-22 15:40:00,79.02,79.19,79.01,79.03,78825.0,74.0044,74.1636,73.995,74.0138,78825.0
2021-04-22 15:50:00,79.03,79.15,78.95,79.05,259999.0,74.0138,74.1261,73.9388,74.0325,259999.0
2021-04-23 09:30:00,79.16,79.42,78.76,78.79,78194.0,74.1355,74.379,73.7609,73.789,78194.0
2021-04-23 09:40:00,78.8,78.8,78.6,78.61,33558.0,73.7984,73.7984,73.6111,73.6204,33558.0
2021-04-23 09:50:00,78.62,78.65,78.41,78.56,43391.0,73.6298,73.6579,73.4331,73.5736,43391.0
2021-04-23 10:00:00,78.55,78.94,78.55,78.9,50859.0,73.5642,73.9295,73.5642,73.892,50859.0
2021-04-23 10:10:00,78.89,78.96,78.73,78.74,49566.0,73.8826,73.9482,73.7328,73.7422,49566.0
2021-04-23 10:20:00,78.72,78.84,78.61,78.61,23577.0,73.7234,73.8358,73.6204,73.6204,23577.0
2021-04-23 10:30:00,78.64,78.76,78.58,78.7,73094.0,73.6485,73.7609,73.5923,73.7047,73094.0
2021-04-23 10:40:00,78.71,78.73,78.54,78.54,33151.0,73.7141,73.7328,73.5549,73.5549,33151.0
2021-04-23 10:50:00,78.52,78.76,78.5,78.76,46883.0,73.5361,73.7609,73.5174,73.7609,46883.0
2021-04-23 11:00:00,78.77,78.82,78.7,78.75,22038.0,73.7703,73.8171,73.7047,73.7515,22038.0
2021-04-23 11:10:00,78.76,78.89,78.73,78.8,28472.0,73.7609,73.8826,73.7328,73.7984,28472.0
2021-04-23 11:20:00,78.8,79.05,78.76,78.99,35788.0,73.7984,74.0325,73.7609,73.9763,35788.0
2021-04-23 11:30:00,79.01,79.08,78.88,78.94,24963.0,73.995,74.0606,73.8733,73.9295,24963.0
2021-04-23 11:40:00,78.92,78.98,78.86,78.98,21036.0,73.9107,73.9669,73.8545,73.9669,21036.0
2021-04-23 11:50:00,78.96,79.02,78.89,78.92,21118.0,73.9482,74.0044,73.8826,73.9107,21118.0
2021-04-23 12:00:00,78.92,79.0,78.9,78.9,15263.0,73.9107,73.9857,73.892,73.892,15263.0
2021-04-23 12:10:00,78.89,78.96,78.86,78.92,17050.0,73.8826,73.9482,73.8545,73.9107,17050.0
2021-04-23 12:20:00,78.92,79.02,78.91,78.99,29306.0,73.9107,74.0044,73.9014,73.9763,29306.0
2021-04-23 12:30:00,79.0,79.0,78.88,78.92,19538.0,73.9857,73.9857,73.8733,73.9107,19538.0
2021-04-23 12:40:00,78.93,79.0,78.9,78.98,23792.0,73.9201,73.9857,73.892,73.9669,23792.0
2021-04-23 12:50:00,78.99,79.0,78.91,78.94,12722.0,73.9763,73.9857,73.9014,73.9295,12722.0
2021-04-23 13:00:00,78.95,78.97,78.86,78.87,14867.0,73.9388,73.9576,73.8545,73.8639,14867.0
2021-04-23 13:10:00,78.88,78.9,78.84,78.87,15399.0,73.8733,73.892,73.8358,73.8639,15399.0
2021-04-23 13:20:00,78.88,78.89,78.79,78.83,14932.0,73.8733,73.8826,73.789,73.8265,14932.0
2021-04-23 13:30:00,78.83,78.88,78.81,78.86,12986.0,73.8265,73.8733,73.8077,73.8545,12986.0
2021-04-23 13:40:00,78.85,78.93,78.84,78.91,12942.0,73.8452,73.9201,73.8358,73.9014,12942.0
2021-04-23 13:50:00,78.92,78.94,78.83,78.83,14509.0,73.9107,73.9295,73.8265,73.8265,14509.0
2021-04-23 14:00:00,78.83,78.97,78.83,78.96,20401.0,73.8265,73.9576,73.8265,73.9482,20401.0
2021-04-23 14:10:00,78.94,78.96,78.91,78.95,18127.0,73.9295,73.9482,73.9014,73.9388,18127.0
2021-04-23 14:20:00,78.95,78.96,78.88,78.94,15818.0,73.9388,73.9482,73.8733,73.9295,15818.0
2021-04-23 14:30:00,78.94,78.96,78.87,78.91,21418.0,73.9295,73.9482,73.8639,73.9014,21418.0
2021-04-23 14:40:00,78.91,78.94,78.85,78.85,20415.0,73.9014,73.9295,73.8452,73.8452,20415.0
2021-04-23 14:50:00,78.85,78.89,78.79,78.8,28163.0,73.8452,73.8826,73.789,73.7984,28163.0
2021-04-23 15:00:00,78.81,78.86,78.81,78.84,42471.0,73.8077,73.8545,73.8077,73.8358,42471.0
2021-04-23 15:10:00,78.84,78.85,78.79,78.84,16837.0,73.8358,73.8452,73.789,73.8358,16837.0
2021-04-23 15:20:00,78.84,78.93,78.83,78.88,42005.0,73.8358,73.9201,73.8265,73.8733,42005.0
2021-04-23 15:30:00,78.87,78.99,78.86,78.95,104126.0,73.8639,73.9763,73.8545,73.9388,104126.0
2021-04-23 15:40:00,78.94,78.95,78.85,78.88,65197.0,73.9295,73.9388,73.8452,73.8733,65197.0
2021-04-23 15:50:00,78.89,78.9,78.61,78.67,266451.0,73.8826,73.892,73.6204,73.6766,266451.0
2021-04-26 09:30:00,78.7,79.08,78.07,79.08,98940.0,73.7047,74.0606,73.1147,74.0606,98940.0
2021-04-26 09:40:00,79.09,79.21,78.9,79.19,39715.0,74.07,74.1823,73.892,74.1636,39715.0
2021-04-26 09:50:00,79.19,79.19,78.97,79.12,42120.0,74.1636,74.1636,73.9576,74.098,42120.0
2021-04-26 10:00:00,79.14,79.32,79.02,79.32,35613.0,74.1168,74.2854,74.0044,74.2854,35613.0
2021-04-26 10:10:00,79.33,79.5,79.32,79.43,41997.0,74.2947,74.4539,74.2854,74.3884,41997.0
2021-04-26 10:20:00,79.44,79.55,79.29,79.4,33293.0,74.3977,74.5008,74.2573,74.3603,33293.0
2021-04-26 10:30:00,79.43,79.49,79.3,79.37,14039.0,74.3884,74.4446,74.2666,74.3322,14039.0
2021-04-26 10:40:00,79.35,79.4,79.29,79.35,26495.0,74.3134,74.3603,74.2573,74.3134,26495.0
2021-04-26 10:50:00,79.32,79.37,79.27,79.28,15526.0,74.2854,74.3322,74.2385,74.2479,15526.0
2021-04-26 11:00:00,79.28,79.51,79.26,79.49,21257.0,74.2479,74.4633,74.2292,74.4446,21257.0
2021-04-26 11:10:00,79.5,79.61,79.47,79.59,27967.0,74.4539,74.5569,74.4258,74.5382,27967.0
2021-04-26 11:20:00,79.6,79.66,79.48,79.51,33434.0,74.5476,74.6038,74.4352,74.4633,33434.0
2021-04-26 11:30:00,79.5,79.52,79.37,79.46,47301.0,74.4539,74.4727,74.3322,74.4165,47301.0
2021-04-26 11:40:00,79.45,79.52,79.42,79.42,40033.0,74.4071,74.4727,74.379,74.379,40033.0
2021-04-26 11:50:00,79.44,79.56,79.44,79.53,46115.0,74.3977,74.5101,74.3977,74.482,46115.0
2021-04-26 12:00:00,79.53,79.58,79.45,79.47,28863.0,74.482,74.5288,74.4071,74.4258,28863.0
2021-04-26 12:10:00,79.47,79.54,79.46,79.49,21261.0,74.4258,74.4914,74.4165,74.4446,21261.0
2021-04-26 12:20:00,79.48,79.56,79.42,79.56,19246.0,74.4352,74.5101,74.379,74.5101,19246.0
2021-04-26 12:30:00,79.56,79.59,79.52,79.56,19791.0,74.5101,74.5382,74.4727,74.5101,19791.0
2021-04-26 12:40:00,79.56,79.6,79.54,79.55,12603.0,74.5101,74.5476,74.4914,74.5008,12603.0
2021-04-26 12:50:00,79.55,79.59,79.53,79.55,16805.0,74.5008,74.5382,74.482,74.5008,16805.0
2021-04-26 13:00:00,79.55,79.56,79.5,79.5,17759.0,74.5008,74.5101,74.4539,74.4539,17759.0
2021-04-26 13:10:00,79.5,79.54,79.47,79.48,15924.0,74.4539,74.4914,74.4258,74.4352,15924.0
2021-04-26 13:20:00,79.48,79.55,79.45,79.53,15279.0,74.4352,74.5008,74.4071,74.482,15279.0
2021-04-26 13:30:00,79.53,79.55,79.45,79.48,23791.0,74.482,74.5008,74.4071,74.4352,23791.0
2021-04-26 13:40:00,79.48,79.56,79.45,79.54,21363.0,74.4352,74.5101,74.4071,74.4914,21363.0
2021-04-26 13:50:00,79.54,79.57,79.5,79.56,25731.0,74.4914,74.5195,74.4539,74.5101,25731.0
2021-04-26 14:00:00,79.56,79.6,79.55,79.56,26276.0,74.5101,74.5476,74.5008,74.5101,26276.0
2021-04-26 14:10:00,79.55,79.62,79.51,79.58,15979.0,74.5008,74.5663,74.4633,74.5288,15979.0
2021-04-26 14:20:00,79.59,79.6,79.52,79.55,26263.0,74.5382,74.5476,74.4727,74.5008,26263.0
2021-04-26 14:30:00,79.54,79.56,79.51,79.54,17561.0,74.4914,74.5101,74.4633,74.4914,17561.0
2021-04-26 14:40:00,79.54,79.58,79.53,79.56,19726.0,74.4914,74.5288,74.482,74.5101,19726.0
2021-04-26 14:50:00,79.56,79.57,79.5,79.56,18515.0,74.5101,74.5195,74.4539,74.5101,18515.0
2021-04-26 15:00:00,79.56,79.58,79.52,79.58,29364.0,74.5101,74.5288,74.4727,74.5288,29364.0
2021-04-26 15:10:00,79.56,79.6,79.53,79.59,21791.0,74.5101,74.5476,74.482,74.5382,21791.0
2021-04-26 15:20:00,79.59,79.64,79.43,79.45,55310.0,74.5382,74.585,74.3884,74.4071,55310.0
2021-04-26 15:30:00,79.45,79.64,79.41,79.6,65287.0,74.4071,74.585,74.3696,74.5476,65287.0
2021-04-26 15:40:00,79.6,79.62,79.53,79.55,71262.0,74.5476,74.5663,74.482,74.5008,71262.0
2021-04-26 15:50:00,79.55,79.57,79.45,79.55,214916.0,74.5008,74.5195,74.4071,74.5008,214916.0
2021-04-27 09:30:00,79.4,79.57,79.25,79.57,78140.0,74.3603,74.5195,74.2198,74.5195,78140.0
2021-04-27 09:40:00,79.56,79.75,79.5,79.53,71962.0,74.5101,74.6881,74.4539,74.482,71962.0
2021-04-27 09:50:00,79.54,79.58,79.15,79.28,90898.0,74.4914,74.5288,74.1261,74.2479,90898.0
2021-04-27 10:00:00,79.29,79.41,79.17,79.38,69345.0,74.2573,74.3696,74.1449,74.3415,69345.0
2021-04-27 10:10:00,79.39,79.53,79.37,79.45,92671.0,74.3509,74.482,74.3322,74.4071,92671.0
2021-04-27 10:20:00,79.43,79.52,79.39,79.52,41168.0,74.3884,74.4727,74.3509,74.4727,41168.0
2021-04-27 10:30:00,79.53,79.55,79.39,79.41,54459.0,74.482,74.5008,74.3509,74.3696,54459.0
2021-04-27 10:40:00,79.39,79.59,79.34,79.57,99634.0,74.3509,74.5382,74.3041,74.5195,99634.0
2021-04-27 10:50:00,79.55,79.73,79.49,79.69,40882.0,74.5008,74.6693,74.4446,74.6319,40882.0
2021-04-27 11:00:00,79.71,79.79,79.66,79.75,42107.0,74.6506,74.7255,74.6038,74.6881,42107.0
2021-04-27 11:10:00,79.76,79.85,79.71,79.75,29727.0,74.6974,74.7817,74.6506,74.6881,29727.0
2021-04-27 11:20:00,79.74,79.78,79.71,79.75,20394.0,74.6787,74.7162,74.6506,74.6881,20394.0
2021-04-27 11:30:00,79.75,79.77,79.61,79.73,19647.0,74.6881,74.7068,74.5569,74.6693,19647.0
2021-04-27 11:40:00,79.74,79.79,79.73,79.76,25078.0,74.6787,74.7255,74.6693,74.6974,25078.0
2021-04-27 11:50:00,79.77,79.96,79.77,79.91,46347.0,74.7068,74.8847,74.7068,74.8379,46347.0
2021-04-27 12:00:00,79.91,79.96,79.88,79.91,18010.0,74.8379,74.8847,74.8098,74.8379,18010.0
2021-04-27 12:10:00,79.91,79.95,79.85,79.9,47788.0,74.8379,74.8754,74.7817,74.8285,47788.0
2021-04-27 12:20:00,79.9,79.92,79.82,79.86,25530.0,74.8285,74.8473,74.7536,74.7911,25530.0
2021-04-27 12:30:00,79.85,79.9,79.68,79.68,44924.0,74.7817,74.8285,74.6225,74.6225,44924.0
2021-04-27 12:40:00,79.68,79.83,79.68,79.82,31630.0,74.6225,74.763,74.6225,74.7536,31630.0
2021-04-27 12:50:00,79.82,79.82,79.65,79.66,24936.0,74.7536,74.7536,74.5944,74.6038,24936.0
2021-04-27 13:00:00,79.67,79.73,79.64,79.73,20140.0,74.6131,74.6693,74.585,74.6693,20140.0
2021-04-27 13:10:00,79.73,79.74,79.68,79.71,27838.0,74.6693,74.6787,74.6225,74.6506,27838.0
2021-04-27 13:20:00,79.72,79.88,79.72,79.85,32958.0,74.66,74.8098,74.66,74.7817,32958.0
2021-04-27 13:30:00,79.85,79.86,79.69,79.81,34062.0,74.7817,74.7911,74.6319,74.7443,34062.0
2021-04-27 13:40:00,79.8,79.83,79.69,79.74,36331.0,74.7349,74.763,74.6319,74.6787,36331.0
2021-04-27 13:50:00,79.74,79.84,79.74,79.78,14648.0,74.6787,74.7723,74.6787,74.7162,14648.0
2021-04-27 14:00:00,79.77,79.77,79.64,79.71,35930.0,74.7068,74.7068,74.585,74.6506,35930.0
2021-04-27 14:10:00,79.71,79.79,79.68,79.77,22981.0,74.6506,74.7255,74.6225,74.7068,22981.0
2021-04-27 14:20:00,79.77,79.83,79.72,79.81,31778.0,74.7068,74.763,74.66,74.7443,31778.0
2021-04-27 14:30:00,79.82,79.91,79.82,79.88,40671.0,74.7536,74.8379,74.7536,74.8098,40671.0
2021-04-27 14:40:00,79.87,79.89,79.82,79.84,36136.0,74.8004,74.8192,74.7536,74.7723,36136.0
2021-04-27 14:50:00,79.83,79.9,79.83,79.86,29814.0,74.763,74.8285,74.763,74.7911,29814.0
2021-04-27 15:00:00,79.86,79.91,79.78,79.88,37381.0,74.7911,74.8379,74.7162,74.8098,37381.0
2021-04-27 15:10:00,79.88,79.94,79.86,79.92,21515.0,74.8098,74.866,74.7911,74.8473,21515.0
2021-04-27 15:20:00,79.92,79.99,79.9,79.98,46714.0,74.8473,74.9128,74.8285,74.9035,46714.0
2021-04-27 15:30:00,79.98,79.99,79.93,79.98,87572.0,74.9035,74.9128,74.8566,74.9035,87572.0
2021-04-27 15:40:00,79.98,80.04,79.96,80.03,91061.0,74.9035,74.9597,74.8847,74.9503,91061.0
2021-04-27 15:50:00,80.03,80.09,79.93,79.93,294178.0,74.9503,75.0065,74.8566,74.8566,294178.0
2021-04-28 09:30:00,80.1,80.13,79.72,80.07,238708.0,75.0158,75.0439,74.66,74.9877,238708.0
2021-04-28 09:40:00,80.06,80.07,79.79,79.82,123416.0,74.9784,74.9877,74.7255,74.7536,123416.0
2021-04-28 09:50:00,79.81,79.85,79.38,79.54,84069.0,74.7443,74.7817,74.3415,74.4914,84069.0
2021-04-28 10:00:00,79.55,79.61,79.47,79.56,50374.0,74.5008,74.5569,74.4258,74.5101,50374.0
2021-04-28 10:10:00,79.56,79.65,79.38,79.38,44692.0,74.5101,74.5944,74.3415,74.3415,44692.0
2021-04-28 10:20:00,79.38,79.57,79.3,79.56,31107.0,74.3415,74.5195,74.2666,74.5101,31107.0
2021-04-28 10:30:00,79.57,79.71,79.56,79.71,18478.0,74.5195,74.6506,74.5101,74.6506,18478.0
2021-04-28 10:40:00,79.69,79.78,79.68,79.78,20557.0,74.6319,74.7162,74.6225,74.7162,20557.0
2021-04-28 10:50:00,79.76,80.03,79.76,80.01,83644.0,74.6974,74.9503,74.6974,74.9316,83644.0
2021-04-28 11:00:00,80.02,80.37,80.01,80.36,66131.0,74.9409,75.2687,74.9316,75.2593,66131.0
2021-04-28 11:10:00,80.37,80.38,80.18,80.27,31213.0,75.2687,75.2781,75.0908,75.1751,31213.0
2021-04-28 11:20:00,80.29,80.58,80.28,80.54,84560.0,75.1938,75.4654,75.1844,75.4279,84560.0
2021-04-28 11:30:00,80.55,80.56,80.22,80.26,36756.0,75.4373,75.4466,75.1282,75.1657,36756.0
2021-04-28 11:40:00,80.23,80.31,80.19,80.23,31172.0,75.1376,75.2125,75.1001,75.1376,31172.0
2021-04-28 11:50:00,80.22,80.27,80.17,80.24,25803.0,75.1282,75.1751,75.0814,75.147,25803.0
2021-04-28 12:00:00,80.22,80.23,80.08,80.14,28635.0,75.1282,75.1376,74.9971,75.0533,28635.0
2021-04-28 12:10:00,80.14,80.42,80.14,80.39,35041.0,75.0533,75.3155,75.0533,75.2874,35041.0
2021-04-28 12:20:00,80.39,80.52,80.3,80.45,55527.0,75.2874,75.4092,75.2031,75.3436,55527.0
2021-04-28 12:30:00,80.46,80.53,80.43,80.49,57304.0,75.353,75.4186,75.3249,75.3811,57304.0
2021-04-28 12:40:00,80.5,80.53,80.25,80.26,39177.0,75.3905,75.4186,75.1563,75.1657,39177.0
2021-04-28 12:50:00,80.26,80.33,80.19,80.33,33959.0,75.1657,75.2312,75.1001,75.2312,33959.0
2021-04-28 13:00:00,80.32,80.32,80.18,80.19,22980.0,75.2219,75.2219,75.0908,75.1001,22980.0
2021-04-28 13:10:00,80.2,80.24,80.02,80.07,27016.0,75.1095,75.147,74.9409,74.9877,27016.0
2021-04-28 13:20:00,80.07,80.12,80.01,80.09,14078.0,74.9877,75.0346,74.9316,75.0065,14078.0
2021-04-28 13:30:00,80.09,80.16,80.08,80.15,30925.0,75.0065,75.072,74.9971,75.0627,30925.0
2021-04-28 13:40:00,80.14,80.23,80.13,80.15,45866.0,75.0533,75.1376,75.0439,75.0627,45866.0
2021-04-28 13:50:00,80.15,80.15,79.97,80.0,16701.0,75.0627,75.0627,74.8941,74.9222,16701.0
2021-04-28 14:00:00,80.02,80.26,79.92,80.24,58371.0,74.9409,75.1657,74.8473,75.147,58371.0
2021-04-28 14:10:00,80.23,80.24,80.05,80.08,28837.0,75.1376,75.147,74.969,74.9971,28837.0
2021-04-28 14:20:00,80.08,80.14,80.01,80.05,33012.0,74.9971,75.0533,74.9316,74.969,33012.0
2021-04-28 14:30:00,80.04,80.31,79.98,80.26,32575.0,74.9597,75.2125,74.9035,75.1657,32575.0
2021-04-28 14:40:00,80.26,80.33,80.2,80.24,30002.0,75.1657,75.2312,75.1095,75.147,30002.0
2021-04-28 14:50:00,80.24,80.29,80.16,80.19,18108.0,75.147,75.1938,75.072,75.1001,18108.0
2021-04-28 15:00:00,80.19,80.35,80.19,80.32,58043.0,75.1001,75.25,75.1001,75.2219,58043.0
2021-04-28 15:10:00,80.31,80.32,80.01,80.08,32792.0,75.2125,75.2219,74.9316,74.9971,32792.0
2021-04-28 15:20:00,80.08,80.19,80.04,80.18,30104.0,74.9971,75.1001,74.9597,75.0908,30104.0
2021-04-28 15:30:00,80.19,80.29,80.14,80.21,78236.0,75.1001,75.1938,75.0533,75.1189,78236.0
2021-04-28 15:40:00,80.2,80.4,80.15,80.39,129452.0,75.1095,75.2968,75.0627,75.2874,129452.0
2021-04-28 15:50:00,80.39,80.4,80.11,80.19,392311.0,75.2874,75.2968,75.0252,75.1001,392311.0
2021-04-29 09:30:00,80.74,81.46,80.11,81.4,129910.0,75.6152,76.2895,75.0252,76.2333,129910.0
2021-04-29 09:40:00,81.44,81.72,81.33,81.65,60187.0,76.2708,76.533,76.1678,76.4675,60187.0
2021-04-29 09:50:00,81.62,81.78,81.54,81.7,55065.0,76.4394,76.5892,76.3644,76.5143,55065.0
2021-04-29 10:00:00,81.69,81.77,81.54,81.7,44395.0,76.5049,76.5798,76.3644,76.5143,44395.0
2021-04-29 10:10:00,81.67,81.75,81.58,81.66,47312.0,76.4862,76.5611,76.4019,76.4768,47312.0
2021-04-29 10:20:00,81.68,81.75,81.54,81.69,36181.0,76.4956,76.5611,76.3644,76.5049,36181.0
2021-04-29 10:30:00,81.68,81.68,81.35,81.42,30963.0,76.4956,76.4956,76.1865,76.2521,30963.0
2021-04-29 10:40:00,81.4,81.47,81.25,81.29,25638.0,76.2333,76.2989,76.0929,76.1303,25638.0
2021-04-29 10:50:00,81.29,81.44,81.24,81.38,27573.0,76.1303,76.2708,76.0835,76.2146,27573.0
2021-04-29 11:00:00,81.41,81.44,81.32,81.33,14720.0,76.2427,76.2708,76.1584,76.1678,14720.0
2021-04-29 11:10:00,81.34,81.36,81.22,81.22,16331.0,76.1771,76.1959,76.0648,76.0648,16331.0
2021-04-29 11:20:00,81.24,81.24,81.08,81.14,23902.0,76.0835,76.0835,75.9336,75.9898,23902.0
2021-04-29 11:30:00,81.13,81.2,81.07,81.07,35547.0,75.9805,76.046,75.9243,75.9243,35547.0
2021-04-29 11:40:00,81.09,81.24,81.09,81.13,23053.0,75.943,76.0835,75.943,75.9805,23053.0
2021-04-29 11:50:00,81.12,81.18,80.98,81.03,23341.0,75.9711,76.0273,75.84,75.8868,23341.0
2021-04-29 12:00:00,81.03,81.05,80.76,80.78,27918.0,75.8868,75.9055,75.634,75.6527,27918.0
2021-04-29 12:10:00,80.76,80.95,80.75,80.92,20158.0,75.634,75.8119,75.6246,75.7838,20158.0
2021-04-29 12:20:00,80.92,81.01,80.82,80.89,26036.0,75.7838,75.8681,75.6901,75.7557,26036.0
2021-04-29 12:30:00,80.87,80.96,80.8,80.95,16663.0,75.737,75.8213,75.6714,75.8119,16663.0
2021-04-29 12:40:00,80.95,81.07,80.91,81.07,21898.0,75.8119,75.9243,75.7744,75.9243,21898.0
2021-04-29 12:50:00,81.09,81.24,81.09,81.23,48440.0,75.943,76.0835,75.943,76.0741,48440.0
2021-04-29 13:00:00,81.23,81.23,81.05,81.11,38293.0,76.0741,76.0741,75.9055,75.9617,38293.0
2021-04-29 13:10:00,81.13,81.29,81.13,81.29,14506.0,75.9805,76.1303,75.9805,76.1303,14506.0
2021-04-29 13:20:00,81.29,81.32,81.19,81.19,38346.0,76.1303,76.1584,76.0367,76.0367,38346.0
2021-04-29 13:30:00,81.21,81.25,81.14,81.19,14209.0,76.0554,76.0929,75.9898,76.0367,14209.0
2021-04-29 13:40:00,81.2,81.25,81.12,81.14,19653.0,76.046,76.0929,75.9711,75.9898,19653.0
2021-04-29 13:50:00,81.15,81.24,81.15,81.18,11141.0,75.9992,76.0835,75.9992,76.0273,11141.0
2021-04-29 14:00:00,81.2,81.22,81.11,81.14,13721.0,76.046,76.0648,75.9617,75.9898,13721.0
2021-04-29 14:10:00,81.14,81.26,81.14,81.21,14889.0,75.9898,76.1022,75.9898,76.0554,14889.0
2021-04-29 14:20:00,81.2,81.23,81.12,81.17,21831.0,76.046,76.0741,75.9711,76.0179,21831.0
2021-04-29 14:30:00,81.16,81.22,81.13,81.16,27799.0,76.0086,76.0648,75.9805,76.0086,27799.0
2021-04-29 14:40:00,81.16,81.27,81.14,81.23,44504.0,76.0086,76.1116,75.9898,76.0741,44504.0
2021-04-29 14:50:00,81.23,81.29,81.18,81.29,21368.0,76.0741,76.1303,76.0273,76.1303,21368.0
2021-04-29 15:00:00,81.29,81.4,81.29,81.39,28396.0,76.1303,76.2333,76.1303,76.224,28396.0
2021-04-29 15:10:00,81.39,81.5,81.36,81.39,71457.0,76.224,76.327,76.1959,76.224,71457.0
2021-04-29 15:20:00,81.39,81.47,81.33,81.35,40753.0,76.224,76.2989,76.1678,76.1865,40753.0
2021-04-29 15:30:00,81.35,81.39,81.25,81.28,34178.0,76.1865,76.224,76.0929,76.1209,34178.0
2021-04-29 15:40:00,81.28,81.45,81.27,81.4,59987.0,76.1209,76.2802,76.1116,76.2333,59987.0
2021-04-29 15:50:00,81.39,81.43,81.22,81.36,212003.0,76.224,76.2614,76.0648,76.1959,212003.0
2021-04-30 09:30:00,81.13,81.13,80.74,80.96,74269.0,75.9805,75.9805,75.6152,75.8213,74269.0
2021-04-30 09:40:00,80.99,81.06,80.72,80.77,53550.0,75.8494,75.9149,75.5965,75.6433,53550.0
2021-04-30 09:50:00,80.78,80.88,80.57,80.63,44745.0,75.6527,75.7463,75.456,75.5122,44745.0
2021-04-30 10:00:00,80.65,80.65,80.42,80.5,36508.0,75.5309,75.5309,75.3155,75.3905,36508.0
2021-04-30 10:10:00,80.5,80.59,80.49,80.56,30358.0,75.3905,75.4747,75.3811,75.4466,30358.0
2021-04-30 10:20:00,80.56,80.71,80.49,80.7,26732.0,75.4466,75.5871,75.3811,75.5778,26732.0
2021-04-30 10:30:00,80.69,80.78,80.57,80.64,86033.0,75.5684,75.6527,75.456,75.5216,86033.0
2021-04-30 10:40:00,80.65,80.82,80.6,80.67,47867.0,75.5309,75.6901,75.4841,75.5497,47867.0
2021-04-30 10:50:00,80.66,80.8,80.62,80.63,25922.0,75.5403,75.6714,75.5028,75.5122,25922.0
2021-04-30 11:00:00,80.61,80.64,80.51,80.54,16021.0,75.4935,75.5216,75.3998,75.4279,16021.0
2021-04-30 11:10:00,80.52,80.6,80.4,80.42,29911.0,75.4092,75.4841,75.2968,75.3155,29911.0
2021-04-30 11:20:00,80.4,80.58,80.31,80.39,72653.0,75.2968,75.4654,75.2125,75.2874,72653.0
2021-04-30 11:30:00,80.4,80.49,80.36,80.37,60286.0,75.2968,75.3811,75.2593,75.2687,60286.0
2021-04-30 11:40:00,80.38,80.46,80.31,80.43,16508.0,75.2781,75.353,75.2125,75.3249,16508.0
2021-04-30 11:50:00,80.43,80.55,80.37,80.52,24206.0,75.3249,75.4373,75.2687,75.4092,24206.0
2021-04-30 12:00:00,80.54,80.68,80.5,80.59,23723.0,75.4279,75.559,75.3905,75.4747,23723.0
2021-04-30 12:10:00,80.61,80.63,80.48,80.49,15898.0,75.4935,75.5122,75.3717,75.3811,15898.0
2021-04-30 12:20:00,80.48,80.63,80.42,80.63,74892.0,75.3717,75.5122,75.3155,75.5122,74892.0
2021-04-30 12:30:00,80.63,80.64,80.45,80.45,127655.0,75.5122,75.5216,75.3436,75.3436,127655.0
2021-04-30 12:40:00,80.45,80.48,80.33,80.34,15029.0,75.3436,75.3717,75.2312,75.2406,15029.0
2021-04-30 12:50:00,80.34,80.36,80.18,80.23,14994.0,75.2406,75.2593,75.0908,75.1376,14994.0
2021-04-30 13:00:00,80.23,80.25,80.14,80.23,14515.0,75.1376,75.1563,75.0533,75.1376,14515.0
2021-04-30 13:10:00,80.22,80.24,80.15,80.23,11214.0,75.1282,75.147,75.0627,75.1376,11214.0
2021-04-30 13:20:00,80.2,80.24,80.18,80.24,10790.0,75.1095,75.147,75.0908,75.147,10790.0
2021-04-30 13:30:00,80.22,80.32,80.22,80.27,26609.0,75.1282,75.2219,75.1282,75.1751,26609.0
2021-04-30 13:40:00,80.28,80.37,80.17,80.18,33595.0,75.1844,75.2687,75.0814,75.0908,33595.0
2021-04-30 13:50:00,80.17,80.18,79.96,79.99,20965.0,75.0814,75.0908,74.8847,74.9128,20965.0
2021-04-30 14:00:00,80.01,80.09,79.96,80.0,17361.0,74.9316,75.0065,74.8847,74.9222,17361.0
2021-04-30 14:10:00,79.98,80.08,79.98,80.06,13460.0,74.9035,74.9971,74.9035,74.9784,13460.0
2021-04-30 14:20:00,80.04,80.12,80.01,80.1,18785.0,74.9597,75.0346,74.9316,75.0158,18785.0
2021-04-30 14:30:00,80.09,80.16,80.03,80.12,25271.0,75.0065,75.072,74.9503,75.0346,25271.0
2021-04-30 14:40:00,80.11,80.21,80.11,80.2,17509.0,75.0252,75.1189,75.0252,75.1095,17509.0
2021-04-30 14:50:00,80.19,80.32,80.15,80.27,43352.0,75.1001,75.2219,75.0627,75.1751,43352.0
2021-04-30 15:00:00,80.28,80.39,80.28,80.35,27677.0,75.1844,75.2874,75.1844,75.25,27677.0
2021-04-30 15:10:00,80.35,80.41,80.28,80.29,49859.0,75.25,75.3062,75.1844,75.1938,49859.0
2021-04-30 15:20:00,80.28,80.48,80.25,80.48,43804.0,75.1844,75.3717,75.1563,75.3717,43804.0
2021-04-30 15:30:00,80.48,80.52,80.34,80.45,59037.0,75.3717,75.4092,75.2406,75.3436,59037.0
2021-04-30 15:40:00,80.45,80.5,80.35,80.48,106988.0,75.3436,75.3905,75.25,75.3717,106988.0
2021-04-30 15:50:00,80.47,80.47,80.25,80.43,325576.0,75.3624,75.3624,75.1563,75.3249,325576.0
2021-05-03 09:30:00,80.72,81.8,80.41,81.49,91273.0,75.5965,76.6079,75.3062,76.3176,91273.0
2021-05-03 09:40:00,81.52,81.75,81.41,81.75,22496.0,76.3457,76.5611,76.2427,76.5611,22496.0
2021-05-03 09:50:00,81.72,81.72,81.48,81.54,29018.0,76.533,76.533,76.3083,76.3644,29018.0
2021-05-03 10:00:00,81.54,81.65,81.3,81.33,38488.0,76.3644,76.4675,76.1397,76.1678,38488.0
2021-05-03 10:10:00,81.34,81.44,81.28,81.42,30128.0,76.1771,76.2708,76.1209,76.2521,30128.0
2021-05-03 10:20:00,81.45,81.59,81.37,81.59,44498.0,76.2802,76.4113,76.2052,76.4113,44498.0
2021-05-03 10:30:00,81.59,81.59,81.4,81.42,29938.0,76.4113,76.4113,76.2333,76.2521,29938.0
2021-05-03 10:40:00,81.4,81.43,81.25,81.29,21753.0,76.2333,76.2614,76.0929,76.1303,21753.0
2021-05-03 10:50:00,81.27,81.27,81.07,81.1,41207.0,76.1116,76.1116,75.9243,75.9524,41207.0
2021-05-03 11:00:00,81.09,81.1,81.0,81.02,24586.0,75.943,75.9524,75.8587,75.8774,24586.0
2021-05-03 11:10:00,81.02,81.02,80.86,80.88,34028.0,75.8774,75.8774,75.7276,75.7463,34028.0
2021-05-03 11:20:00,80.87,80.89,80.8,80.81,24214.0,75.737,75.7557,75.6714,75.6808,24214.0
2021-05-03 11:30:00,80.82,81.02,80.8,80.92,25169.0,75.6901,75.8774,75.6714,75.7838,25169.0
2021-05-03 11:40:00,80.93,81.0,80.91,80.99,27363.0,75.7932,75.8587,75.7744,75.8494,27363.0
2021-05-03 11:50:00,80.99,81.13,80.97,81.11,25742.0,75.8494,75.9805,75.8306,75.9617,25742.0
2021-05-03 12:00:00,81.11,81.2,81.06,81.19,57581.0,75.9617,76.046,75.9149,76.0367,57581.0
2021-05-03 12:10:00,81.19,81.38,81.19,81.38,71254.0,76.0367,76.2146,76.0367,76.2146,71254.0
2021-05-03 12:20:00,81.38,81.53,81.25,81.26,43090.0,76.2146,76.3551,76.0929,76.1022,43090.0
2021-05-03 12:30:00,81.23,81.38,81.22,81.37,14722.0,76.0741,76.2146,76.0648,76.2052,14722.0
2021-05-03 12:40:00,81.36,81.58,81.33,81.56,28808.0,76.1959,76.4019,76.1678,76.3832,28808.0
2021-05-03 12:50:00,81.59,81.7,81.52,81.68,36737.0,76.4113,76.5143,76.3457,76.4956,36737.0
2021-05-03 13:00:00,81.68,81.74,81.65,81.72,27370.0,76.4956,76.5517,76.4675,76.533,27370.0
2021-05-03 13:10:00,81.72,81.83,81.7,81.82,45505.0,76.533,76.636,76.5143,76.6267,45505.0
2021-05-03 13:20:00,81.81,81.82,81.69,81.7,55280.0,76.6173,76.6267,76.5049,76.5143,55280.0
2021-05-03 13:30:00,81.7,81.87,81.68,81.87,48204.0,76.5143,76.6735,76.4956,76.6735,48204.0
2021-05-03 13:40:00,81.87,82.08,81.86,81.99,74042.0,76.6735,76.8702,76.6641,76.7859,74042.0
2021-05-03 13:50:00,81.99,82.25,81.99,82.17,55440.0,76.7859,77.0294,76.7859,76.9545,55440.0
2021-05-03 14:00:00,82.19,82.22,82.08,82.16,48312.0,76.9732,77.0013,76.8702,76.9451,48312.0
2021-05-03 14:10:00,82.16,82.2,82.11,82.14,39381.0,76.9451,76.9826,76.8983,76.9264,39381.0
2021-05-03 14:20:00,82.15,82.3,82.12,82.28,37664.0,76.9357,77.0762,76.9076,77.0575,37664.0
2021-05-03 14:30:00,82.28,82.41,82.26,82.41,34427.0,77.0575,77.1792,77.0387,77.1792,34427.0
2021-05-03 14:40:00,82.41,82.44,82.33,82.4,41765.0,77.1792,77.2073,77.1043,77.1699,41765.0
2021-05-03 14:50:00,82.4,82.57,82.4,82.51,56153.0,77.1699,77.3291,77.1699,77.2729,56153.0
2021-05-03 15:00:00,82.51,82.54,82.34,82.36,78004.0,77.2729,77.301,77.1137,77.1324,78004.0
2021-05-03 15:10:00,82.36,82.46,82.3,82.39,98384.0,77.1324,77.226,77.0762,77.1605,98384.0
2021-05-03 15:20:00,82.39,82.5,82.26,82.42,191132.0,77.1605,77.2635,77.0387,77.1886,191132.0
2021-05-03 15:30:00,82.42,82.5,82.26,82.44,260830.0,77.1886,77.2635,77.0387,77.2073,260830.0
2021-05-03 15:40:00,82.44,82.55,82.26,82.26,305935.0,77.2073,77.3103,77.0387,77.0387,305935.0
2021-05-03 15:50:00,82.27,82.51,82.11,82.19,614624.0,77.0481,77.2729,76.8983,76.9732,614624.0
2021-05-04 09:30:00,81.52,81.7,80.8,81.5,53213.0,76.3457,76.5143,75.6714,76.327,53213.0
2021-05-04 09:40:00,81.51,82.02,81.43,82.0,173201.0,76.3363,76.814,76.2614,76.7952,173201.0
2021-05-04 09:50:00,82.01,82.2,81.83,81.83,71395.0,76.8046,76.9826,76.636,76.636,71395.0
2021-05-04 10:00:00,81.83,81.91,81.7,81.79,54293.0,76.636,76.711,76.5143,76.5986,54293.0
2021-05-04 10:10:00,81.77,82.1,81.72,81.96,66780.0,76.5798,76.8889,76.533,76.7578,66780.0
2021-05-04 10:20:00,81.96,81.96,81.64,81.83,54471.0,76.7578,76.7578,76.4581,76.636,54471.0
2021-05-04 10:30:00,81.82,81.93,81.46,81.65,61681.0,76.6267,76.7297,76.2895,76.4675,61681.0
2021-05-04 10:40:00,81.65,81.81,81.57,81.63,66169.0,76.4675,76.6173,76.3925,76.4487,66169.0
2021-05-04 10:50:00,81.62,81.7,81.55,81.62,41032.0,76.4394,76.5143,76.3738,76.4394,41032.0
2021-05-04 11:00:00,81.62,81.69,81.5,81.69,192655.0,76.4394,76.5049,76.327,76.5049,192655.0
2021-05-04 11:10:00,81.69,81.7,81.29,81.4,182257.0,76.5049,76.5143,76.1303,76.2333,182257.0
2021-05-04 11:20:00,81.39,81.45,81.3,81.41,48014.0,76.224,76.2802,76.1397,76.2427,48014.0
2021-05-04 11:30:00,81.4,81.55,81.39,81.49,40777.0,76.2333,76.3738,76.224,76.3176,40777.0
2021-05-04 11:40:00,81.49,81.59,81.43,81.49,61764.0,76.3176,76.4113,76.2614,76.3176,61764.0
2021-05-04 11:50:00,81.49,81.5,81.2,81.33,101470.0,76.3176,76.327,76.046,76.1678,101470.0
2021-05-04 12:00:00,81.3,81.34,81.19,81.23,23103.0,76.1397,76.1771,76.0367,76.0741,23103.0
2021-05-04 12:10:00,81.23,81.3,81.09,81.17,29206.0,76.0741,76.1397,75.943,76.0179,29206.0
2021-05-04 12:20:00,81.21,81.28,81.09,81.14,71820.0,76.0554,76.1209,75.943,75.9898,71820.0
2021-05-04 12:30:00,81.11,81.11,80.95,80.95,18196.0,75.9617,75.9617,75.8119,75.8119,18196.0
2021-05-04 12:40:00,80.94,80.98,80.91,80.97,18894.0,75.8025,75.84,75.7744,75.8306,18894.0
2021-05-04 12:50:00,80.98,81.05,80.88,80.9,21764.0,75.84,75.9055,75.7463,75.7651,21764.0
2021-05-04 13:00:00,80.87,81.03,80.87,80.99,16903.0,75.737,75.8868,75.737,75.8494,16903.0
2021-05-04 13:10:00,80.96,81.07,80.96,81.04,40968.0,75.8213,75.9243,75.8213,75.8962,40968.0
2021-05-04 13:20:00,81.04,81.07,80.95,80.97,31920.0,75.8962,75.9243,75.8119,75.8306,31920.0
2021-05-04 13:30:00,80.96,81.04,80.89,81.04,22644.0,75.8213,75.8962,75.7557,75.8962,22644.0
2021-05-04 13:40:00,81.04,81.04,80.9,80.93,81383.0,75.8962,75.8962,75.7651,75.7932,81383.0
2021-05-04 13:50:00,80.93,80.94,80.77,80.86,37083.0,75.7932,75.8025,75.6433,75.7276,37083.0
2021-05-04 14:00:00,80.87,80.97,80.84,80.91,35596.0,75.737,75.8306,75.7089,75.7744,35596.0
2021-05-04 14:10:00,80.92,81.07,80.87,80.95,260207.0,75.7838,75.9243,75.737,75.8119,260207.0
2021-05-04 14:20:00,80.95,81.14,80.91,81.14,100302.0,75.8119,75.9898,75.7744,75.9898,100302.0
2021-05-04 14:30:00,81.13,81.3,81.12,81.28,57159.0,75.9805,76.1397,75.9711,76.1209,57159.0
2021-05-04 14:40:00,81.29,81.42,81.28,81.33,33461.0,76.1303,76.2521,76.1209,76.1678,33461.0
2021-05-04 14:50:00,81.34,81.35,81.05,81.06,27742.0,76.1771,76.1865,75.9055,75.9149,27742.0
2021-05-04 15:00:00,81.06,81.17,80.98,81.05,28971.0,75.9149,76.0179,75.84,75.9055,28971.0
2021-05-04 15:10:00,81.08,81.14,81.03,81.13,24760.0,75.9336,75.9898,75.8868,75.9805,24760.0
2021-05-04 15:20:00,81.13,81.15,81.02,81.11,37862.0,75.9805,75.9992,75.8774,75.9617,37862.0
2021-05-04 15:30:00,81.12,81.22,81.09,81.19,42332.0,75.9711,76.0648,75.943,76.0367,42332.0
2021-05-04 15:40:00,81.19,81.2,80.92,80.95,50741.0,76.0367,76.046,75.7838,75.8119,50741.0
2021-05-04 15:50:00,80.96,81.34,80.95,81.31,332340.0,75.8213,76.1771,75.8119,76.149,332340.0
2021-05-05 09:30:00,81.76,81.76,80.76,80.95,272616.0,76.5705,76.5705,75.634,75.8119,272616.0
2021-05-05 09:40:00,80.98,81.07,80.62,80.67,161921.0,75.84,75.9243,75.5028,75.5497,161921.0
2021-05-05 09:50:00,80.67,80.85,80.59,80.84,196638.0,75.5497,75.7182,75.4747,75.7089,196638.0
2021-05-05 10:00:00,80.84,80.85,80.4,80.72,27934.0,75.7089,75.7182,75.2968,75.5965,27934.0
2021-05-05 10:10:00,80.66,80.84,80.6,80.79,17325.0,75.5403,75.7089,75.4841,75.662,17325.0
2021-05-05 10:20:00,80.79,80.92,80.74,80.74,53477.0,75.662,75.7838,75.6152,75.6152,53477.0
2021-05-05 10:30:00,80.77,81.02,80.76,80.9,93164.0,75.6433,75.8774,75.634,75.7651,93164.0
2021-05-05 10:40:00,80.88,81.0,80.85,80.93,24300.0,75.7463,75.8587,75.7182,75.7932,24300.0
2021-05-05 10:50:00,80.96,81.02,80.93,80.97,275867.0,75.8213,75.8774,75.7932,75.8306,275867.0
2021-05-05 11:00:00,80.96,81.18,80.89,81.18,228568.0,75.8213,76.0273,75.7557,76.0273,228568.0
2021-05-05 11:10:00,81.19,81.35,81.13,81.35,76659.0,76.0367,76.1865,75.9805,76.1865,76659.0
2021-05-05 11:20:00,81.35,81.35,81.16,81.24,17177.0,76.1865,76.1865,76.0086,76.0835,17177.0
2021-05-05 11:30:00,81.23,81.38,81.2,81.33,8636.0,76.0741,76.2146,76.046,76.1678,8636.0
2021-05-05 11:40:00,81.34,81.47,81.34,81.43,14907.0,76.1771,76.2989,76.1771,76.2614,14907.0
2021-05-05 11:50:00,81.42,81.5,81.37,81.48,14757.0,76.2521,76.327,76.2052,76.3083,14757.0
2021-05-05 12:00:00,81.48,81.5,81.44,81.49,22540.0,76.3083,76.327,76.2708,76.3176,22540.0
2021-05-05 12:10:00,81.48,81.5,81.44,81.44,24536.0,76.3083,76.327,76.2708,76.2708,24536.0
2021-05-05 12:20:00,81.45,81.5,81.43,81.47,19177.0,76.2802,76.327,76.2614,76.2989,19177.0
2021-05-05 12:30:00,81.48,81.61,81.48,81.55,41115.0,76.3083,76.43,76.3083,76.3738,41115.0
2021-05-05 12:40:00,81.57,81.57,81.49,81.52,9897.0,76.3925,76.3925,76.3176,76.3457,9897.0
2021-05-05 12:50:00,81.51,81.53,81.4,81.42,11846.0,76.3363,76.3551,76.2333,76.2521,11846.0
2021-05-05 13:00:00,81.41,81.53,81.38,81.5,20011.0,76.2427,76.3551,76.2146,76.327,20011.0
2021-05-05 13:10:00,81.51,81.62,81.46,81.62,20193.0,76.3363,76.4394,76.2895,76.4394,20193.0
2021-05-05 13:20:00,81.62,81.73,81.6,81.7,53421.0,76.4394,76.5424,76.4206,76.5143,53421.0
2021-05-05 13:30:00,81.69,81.73,81.65,81.7,21422.0,76.5049,76.5424,76.4675,76.5143,21422.0
2021-05-05 13:40:00,81.7,81.84,81.7,81.83,27241.0,76.5143,76.6454,76.5143,76.636,27241.0
2021-05-05 13:50:00,81.84,81.89,81.64,81.73,28506.0,76.6454,76.6922,76.4581,76.5424,28506.0
2021-05-05 14:00:00,81.73,81.77,81.6,81.6,22030.0,76.5424,76.5798,76.4206,76.4206,22030.0
2021-05-05 14:10:00,81.58,81.72,81.57,81.72,30684.0,76.4019,76.533,76.3925,76.533,30684.0
2021-05-05 14:20:00,81.73,81.75,81.57,81.58,16456.0,76.5424,76.5611,76.3925,76.4019,16456.0
2021-05-05 14:30:00,81.58,81.71,81.58,81.7,36490.0,76.4019,76.5237,76.4019,76.5143,36490.0
2021-05-05 14:40:00,81.69,81.7,81.6,81.64,61776.0,76.5049,76.5143,76.4206,76.4581,61776.0
2021-05-05 14:50:00,81.65,81.66,81.45,81.48,25801.0,76.4675,76.4768,76.2802,76.3083,25801.0
2021-05-05 15:00:00,81.48,81.5,81.18,81.3,54414.0,76.3083,76.327,76.0273,76.1397,54414.0
2021-05-05 15:10:00,81.34,81.44,81.3,81.32,39970.0,76.1771,76.2708,76.1397,76.1584,39970.0
2021-05-05 15:20:00,81.31,81.4,81.26,81.38,53201.0,76.149,76.2333,76.1022,76.2146,53201.0
2021-05-05 15:30:00,81.38,81.44,81.28,81.38,55354.0,76.2146,76.2708,76.1209,76.2146,55354.0
2021-05-05 15:40:00,81.39,81.53,81.38,81.47,119068.0,76.224,76.3551,76.2146,76.2989,119068.0
2021-05-05 15:50:00,81.46,81.52,81.34,81.4,221390.0,76.2895,76.3457,76.1771,76.2333,221390.0
2021-05-06 09:30:00,75.22,77.03,73.94,74.56,490715.0,70.4456,72.1407,69.2468,69.8275,490715.0
2021-05-06 09:40:00,74.56,74.95,73.55,73.8,417661.0,69.8275,70.1927,68.8816,69.1157,417661.0
2021-05-06 09:50:00,73.79,73.87,73.15,73.76,348225.0,69.1064,69.1813,68.507,69.0783,348225.0
2021-05-06 10:00:00,73.76,74.0,73.35,73.44,331635.0,69.0783,69.303,68.6943,68.7786,331635.0
2021-05-06 10:10:00,73.4,73.45,72.62,72.68,306792.0,68.7411,68.7879,68.0106,68.0668,306792.0
2021-05-06 10:20:00,72.68,72.78,72.34,72.42,185462.0,68.0668,68.1605,67.7484,67.8233,185462.0
2021-05-06 10:30:00,72.4,72.82,72.16,72.8,258904.0,67.8046,68.1979,67.5798,68.1792,258904.0
2021-05-06 10:40:00,72.79,72.94,72.53,72.59,169322.0,68.1698,68.3103,67.9263,67.9825,169322.0
2021-05-06 10:50:00,72.58,72.76,72.36,72.58,120574.0,67.9732,68.1417,67.7671,67.9732,120574.0
2021-05-06 11:00:00,72.58,73.05,72.54,72.97,162216.0,67.9732,68.4133,67.9357,68.3384,162216.0
2021-05-06 11:10:00,72.96,74.67,72.96,74.67,298319.0,68.329,69.9305,68.329,69.9305,298319.0
2021-05-06 11:20:00,74.67,75.06,74.09,74.33,259646.0,69.9305,70.2957,69.3873,69.6121,259646.0
2021-05-06 11:30:00,74.33,74.56,74.12,74.5,174512.0,69.6121,69.8275,69.4154,69.7713,174512.0
2021-05-06 11:40:00,74.5,75.16,74.5,75.02,321049.0,69.7713,70.3894,69.7713,70.2583,321049.0
2021-05-06 11:50:00,75.02,75.34,75.0,75.11,200260.0,70.2583,70.558,70.2396,70.3426,200260.0
2021-05-06 12:00:00,75.13,75.42,75.12,75.36,180448.0,70.3613,70.6329,70.3519,70.5767,180448.0
2021-05-06 12:10:00,75.37,75.62,75.35,75.58,102732.0,70.5861,70.8202,70.5673,70.7827,102732.0
2021-05-06 12:20:00,75.58,75.74,75.54,75.66,272268.0,70.7827,70.9326,70.7453,70.8577,272268.0
2021-05-06 12:30:00,75.69,75.91,75.66,75.9,161660.0,70.8858,71.0918,70.8577,71.0824,161660.0
2021-05-06 12:40:00,75.9,76.04,75.12,75.14,211500.0,71.0824,71.2135,70.3519,70.3707,211500.0
2021-05-06 12:50:00,75.18,75.19,74.45,74.57,216248.0,70.4081,70.4175,69.7245,69.8368,216248.0
2021-05-06 13:00:00,74.57,74.57,74.25,74.28,150295.0,69.8368,69.8368,69.5372,69.5653,150295.0
2021-05-06 13:10:00,74.27,74.63,74.27,74.3,213474.0,69.5559,69.893,69.5559,69.584,213474.0
2021-05-06 13:20:00,74.3,74.51,74.24,74.51,137973.0,69.584,69.7807,69.5278,69.7807,137973.0
2021-05-06 13:30:00,74.52,74.76,74.45,74.68,157126.0,69.79,70.0148,69.7245,69.9399,157126.0
2021-05-06 13:40:00,74.69,74.95,74.54,74.93,184847.0,69.9492,70.1927,69.8088,70.174,184847.0
2021-05-06 13:50:00,74.93,74.96,74.54,74.74,138046.0,70.174,70.2021,69.8088,69.9961,138046.0
2021-05-06 14:00:00,74.73,75.11,74.67,75.11,129675.0,69.9867,70.3426,69.9305,70.3426,129675.0
2021-05-06 14:10:00,75.11,75.26,75.03,75.16,110677.0,70.3426,70.4831,70.2676,70.3894,110677.0
2021-05-06 14:20:00,75.16,75.17,74.63,74.8,116364.0,70.3894,70.3988,69.893,70.0522,116364.0
2021-05-06 14:30:00,74.79,74.96,74.75,74.9,108138.0,70.0429,70.2021,70.0054,70.1459,108138.0
2021-05-06 14:40:00,74.91,74.93,74.78,74.84,64963.0,70.1553,70.174,70.0335,70.0897,64963.0
2021-05-06 14:50:00,74.85,74.94,74.81,74.88,138087.0,70.0991,70.1834,70.0616,70.1272,138087.0
2021-05-06 15:00:00,74.88,75.05,74.86,75.05,180086.0,70.1272,70.2864,70.1084,70.2864,180086.0
2021-05-06 15:10:00,75.04,75.33,74.98,75.27,125159.0,70.277,70.5486,70.2208,70.4924,125159.0
2021-05-06 15:20:00,75.27,75.55,75.23,75.5,213298.0,70.4924,70.7546,70.455,70.7078,213298.0
2021-05-06 15:30:00,75.5,75.77,75.39,75.4,430778.0,70.7078,70.9607,70.6048,70.6142,430778.0
2021-05-06 15:40:00,75.4,75.41,74.6,74.88,384604.0,70.6142,70.6235,69.8649,70.1272,384604.0
2021-05-06 15:50:00,74.88,75.25,74.87,75.11,898037.0,70.1272,70.4737,70.1178,70.3426,898037.0
2021-05-07 09:30:00,75.58,75.58,75.22,75.3,184642.0,70.7827,70.7827,70.4456,70.5205,184642.0
2021-05-07 09:40:00,75.3,75.3,74.67,74.69,88731.0,70.5205,70.5205,69.9305,69.9492,88731.0
2021-05-07 09:50:00,74.73,74.79,74.25,74.31,123455.0,69.9867,70.0429,69.5372,69.5934,123455.0
2021-05-07 10:00:00,74.37,74.76,74.37,74.55,93755.0,69.6495,70.0148,69.6495,69.8181,93755.0
2021-05-07 10:10:00,74.54,74.75,74.42,74.6,97669.0,69.8088,70.0054,69.6964,69.8649,97669.0
2021-05-07 10:20:00,74.61,74.85,74.57,74.57,88283.0,69.8743,70.0991,69.8368,69.8368,88283.0
2021-05-07 10:30:00,74.57,74.58,74.28,74.38,143438.0,69.8368,69.8462,69.5653,69.6589,143438.0
2021-05-07 10:40:00,74.4,74.81,74.4,74.67,102201.0,69.6776,70.0616,69.6776,69.9305,102201.0
2021-05-07 10:50:00,74.68,74.93,74.64,74.75,94554.0,69.9399,70.174,69.9024,70.0054,94554.0
2021-05-07 11:00:00,74.75,74.78,74.58,74.61,120983.0,70.0054,70.0335,69.8462,69.8743,120983.0
2021-05-07 11:10:00,74.59,74.64,74.43,74.45,72082.0,69.8556,69.9024,69.7057,69.7245,72082.0
2021-05-07 11:20:00,74.45,74.55,74.32,74.35,107441.0,69.7245,69.8181,69.6027,69.6308,107441.0
2021-05-07 11:30:00,74.36,74.66,74.35,74.66,92818.0,69.6402,69.9211,69.6308,69.9211,92818.0
2021-05-07 11:40:00,74.65,74.65,74.49,74.51,66958.0,69.9118,69.9118,69.7619,69.7807,66958.0
2021-05-07 11:50:00,74.51,74.71,74.5,74.7,54823.0,69.7807,69.968,69.7713,69.9586,54823.0
2021-05-07 12:00:00,74.7,74.7,74.49,74.49,47131.0,69.9586,69.9586,69.7619,69.7619,47131.0
2021-05-07 12:10:00,74.48,74.49,74.21,74.33,87253.0,69.7526,69.7619,69.4997,69.6121,87253.0
2021-05-07 12:20:00,74.33,74.37,74.29,74.34,62628.0,69.6121,69.6495,69.5746,69.6214,62628.0
2021-05-07 12:30:00,74.33,74.44,74.25,74.44,57171.0,69.6121,69.7151,69.5372,69.7151,57171.0
2021-05-07 12:40:00,74.44,74.71,74.44,74.65,75393.0,69.7151,69.968,69.7151,69.9118,75393.0
2021-05-07 12:50:00,74.65,74.68,74.61,74.67,75624.0,69.9118,69.9399,69.8743,69.9305,75624.0
2021-05-07 13:00:00,74.67,74.79,74.53,74.56,75807.0,69.9305,70.0429,69.7994,69.8275,75807.0
2021-05-07 13:10:00,74.56,74.58,74.27,74.3,36686.0,69.8275,69.8462,69.5559,69.584,36686.0
2021-05-07 13:20:00,74.3,74.35,74.16,74.2,56929.0,69.584,69.6308,69.4529,69.4903,56929.0
2021-05-07 13:30:00,74.2,74.34,74.18,74.27,55696.0,69.4903,69.6214,69.4716,69.5559,55696.0
2021-05-07 13:40:00,74.25,74.31,74.13,74.31,62301.0,69.5372,69.5934,69.4248,69.5934,62301.0
2021-05-07 13:50:00,74.3,74.31,74.11,74.14,49032.0,69.584,69.5934,69.406,69.4341,49032.0
2021-05-07 14:00:00,74.13,74.26,74.03,74.23,61912.0,69.4248,69.5465,69.3311,69.5184,61912.0
2021-05-07 14:10:00,74.23,74.24,74.05,74.11,66129.0,69.5184,69.5278,69.3499,69.406,66129.0
2021-05-07 14:20:00,74.1,74.13,74.06,74.08,77207.0,69.3967,69.4248,69.3592,69.3779,77207.0
2021-05-07 14:30:00,74.08,74.11,73.99,74.03,83659.0,69.3779,69.406,69.2937,69.3311,83659.0
2021-05-07 14:40:00,74.02,74.03,73.96,74.02,74123.0,69.3218,69.3311,69.2656,69.3218,74123.0
2021-05-07 14:50:00,74.02,74.12,73.95,74.11,107556.0,69.3218,69.4154,69.2562,69.406,107556.0
2021-05-07 15:00:00,74.11,74.53,74.11,74.45,108822.0,69.406,69.7994,69.406,69.7245,108822.0
2021-05-07 15:10:00,74.44,74.52,74.41,74.48,79081.0,69.7151,69.79,69.687,69.7526,79081.0
2021-05-07 15:20:00,74.48,74.64,74.45,74.6,86985.0,69.7526,69.9024,69.7245,69.8649,86985.0
2021-05-07 15:30:00,74.6,74.76,74.52,74.76,91407.0,69.8649,70.0148,69.79,70.0148,91407.0
2021-05-07 15:40:00,74.75,74.77,74.59,74.73,145138.0,70.0054,70.0242,69.8556,69.9867,145138.0
2021-05-07 15:50:00,74.74,75.02,74.68,74.82,533713.0,69.9961,70.2583,69.9399,70.071,533713.0
2021-05-10 09:30:00,74.92,75.21,74.63,74.81,73766.0,70.1646,70.4362,69.893,70.0616,73766.0
2021-05-10 09:40:00,74.79,74.99,74.67,74.98,52199.0,70.0429,70.2302,69.9305,70.2208,52199.0
2021-05-10 09:50:00,74.95,74.95,74.67,74.7,67593.0,70.1927,70.1927,69.9305,69.9586,67593.0
2021-05-10 10:00:00,74.7,74.84,74.51,74.56,127788.0,69.9586,70.0897,69.7807,69.8275,127788.0
2021-05-10 10:10:00,74.56,74.63,74.41,74.56,68855.0,69.8275,69.893,69.687,69.8275,68855.0
2021-05-10 10:20:00,74.56,74.72,74.44,74.58,62415.0,69.8275,69.9773,69.7151,69.8462,62415.0
2021-05-10 10:30:00,74.57,74.57,74.36,74.44,46444.0,69.8368,69.8368,69.6402,69.7151,46444.0
2021-05-10 10:40:00,74.44,74.51,74.4,74.47,41390.0,69.7151,69.7807,69.6776,69.7432,41390.0
2021-05-10 10:50:00,74.47,74.59,74.41,74.51,38867.0,69.7432,69.8556,69.687,69.7807,38867.0
2021-05-10 11:00:00,74.51,74.55,74.39,74.42,45246.0,69.7807,69.8181,69.6683,69.6964,45246.0
2021-05-10 11:10:00,74.42,74.45,74.3,74.45,46242.0,69.6964,69.7245,69.584,69.7245,46242.0
2021-05-10 11:20:00,74.45,74.61,74.43,74.59,61551.0,69.7245,69.8743,69.7057,69.8556,61551.0
2021-05-10 11:30:00,74.59,74.61,74.4,74.44,47584.0,69.8556,69.8743,69.6776,69.7151,47584.0
2021-05-10 11:40:00,74.43,74.44,74.34,74.41,46850.0,69.7057,69.7151,69.6214,69.687,46850.0
2021-05-10 11:50:00,74.42,74.6,74.41,74.57,39933.0,69.6964,69.8649,69.687,69.8368,39933.0
2021-05-10 12:00:00,74.58,74.8,74.57,74.78,37744.0,69.8462,70.0522,69.8368,70.0335,37744.0
2021-05-10 12:10:00,74.79,74.85,74.74,74.77,36021.0,70.0429,70.0991,69.9961,70.0242,36021.0
2021-05-10 12:20:00,74.77,74.78,74.7,74.73,39793.0,70.0242,70.0335,69.9586,69.9867,39793.0
2021-05-10 12:30:00,74.74,74.8,74.71,74.75,33705.0,69.9961,70.0522,69.968,70.0054,33705.0
2021-05-10 12:40:00,74.75,74.79,74.64,74.64,72098.0,70.0054,70.0429,69.9024,69.9024,72098.0
2021-05-10 12:50:00,74.64,74.67,74.53,74.53,26689.0,69.9024,69.9305,69.7994,69.7994,26689.0
2021-05-10 13:00:00,74.54,74.56,74.42,74.44,42361.0,69.8088,69.8275,69.6964,69.7151,42361.0
2021-05-10 13:10:00,74.44,74.47,74.35,74.37,60237.0,69.7151,69.7432,69.6308,69.6495,60237.0
2021-05-10 13:20:00,74.37,74.42,74.34,74.35,32565.0,69.6495,69.6964,69.6214,69.6308,32565.0
2021-05-10 13:30:00,74.34,74.4,74.29,74.37,34556.0,69.6214,69.6776,69.5746,69.6495,34556.0
2021-05-10 13:40:00,74.38,74.5,74.35,74.42,33727.0,69.6589,69.7713,69.6308,69.6964,33727.0
2021-05-10 13:50:00,74.42,74.53,74.39,74.49,59679.0,69.6964,69.7994,69.6683,69.7619,59679.0
2021-05-10 14:00:00,74.47,74.49,74.33,74.38,59493.0,69.7432,69.7619,69.6121,69.6589,59493.0
2021-05-10 14:10:00,74.37,74.38,74.12,74.15,57275.0,69.6495,69.6589,69.4154,69.4435,57275.0
2021-05-10 14:20:00,74.16,74.19,74.05,74.11,32257.0,69.4529,69.481,69.3499,69.406,32257.0
2021-05-10 14:30:00,74.11,74.16,74.04,74.11,47985.0,69.406,69.4529,69.3405,69.406,47985.0
2021-05-10 14:40:00,74.12,74.17,73.99,73.99,295828.0,69.4154,69.4622,69.2937,69.2937,295828.0
2021-05-10 14:50:00,73.98,74.01,73.9,73.98,47314.0,69.2843,69.3124,69.2094,69.2843,47314.0
2021-05-10 15:00:00,73.96,74.04,73.92,73.96,36748.0,69.2656,69.3405,69.2281,69.2656,36748.0
2021-05-10 15:10:00,73.95,74.01,73.86,73.87,35540.0,69.2562,69.3124,69.1719,69.1813,35540.0
2021-05-10 15:20:00,73.87,74.23,73.84,74.17,84709.0,69.1813,69.5184,69.1532,69.4622,84709.0
2021-05-10 15:30:00,74.16,74.22,74.09,74.14,174299.0,69.4529,69.5091,69.3873,69.4341,174299.0
2021-05-10 15:40:00,74.15,74.21,73.99,74.06,157049.0,69.4435,69.4997,69.2937,69.3592,157049.0
2021-05-10 15:50:00,74.07,74.19,73.96,74.01,440016.0,69.3686,69.481,69.2656,69.3124,440016.0
2021-05-11 09:30:00,73.46,73.53,73.08,73.32,176577.0,68.7973,68.8629,68.4414,68.6662,176577.0
2021-05-11 09:40:00,73.32,73.35,73.15,73.17,100071.0,68.6662,68.6943,68.507,68.5257,100071.0
2021-05-11 09:50:00,73.18,73.5,73.07,73.48,252911.0,68.5351,68.8348,68.4321,68.816,252911.0
2021-05-11 10:00:00,73.47,73.74,73.43,73.48,80903.0,68.8067,69.0595,68.7692,68.816,80903.0
2021-05-11 10:10:00,73.49,73.52,73.08,73.26,61338.0,68.8254,68.8535,68.4414,68.61,61338.0
2021-05-11 10:20:00,73.29,73.37,73.04,73.05,55022.0,68.6381,68.713,68.404,68.4133,55022.0
2021-05-11 10:30:00,73.05,73.12,72.94,73.02,99400.0,68.4133,68.4789,68.3103,68.3852,99400.0
2021-05-11 10:40:00,73.02,73.1,72.81,73.02,61673.0,68.3852,68.4602,68.1886,68.3852,61673.0
2021-05-11 10:50:00,73.02,73.09,72.95,72.98,85947.0,68.3852,68.4508,68.3197,68.3478,85947.0
2021-05-11 11:00:00,72.99,73.01,72.72,72.72,88763.0,68.3571,68.3759,68.1043,68.1043,88763.0
2021-05-11 11:10:00,72.72,72.84,72.66,72.84,112974.0,68.1043,68.2167,68.0481,68.2167,112974.0
2021-05-11 11:20:00,72.82,72.87,72.68,72.78,111475.0,68.1979,68.2448,68.0668,68.1605,111475.0
2021-05-11 11:30:00,72.78,72.8,72.72,72.75,148498.0,68.1605,68.1792,68.1043,68.1324,148498.0
2021-05-11 11:40:00,72.76,72.77,72.63,72.69,143821.0,68.1417,68.1511,68.02,68.0762,143821.0
2021-05-11 11:50:00,72.69,72.76,72.57,72.59,291157.0,68.0762,68.1417,67.9638,67.9825,291157.0
2021-05-11 12:00:00,72.61,72.74,72.49,72.54,224556.0,68.0013,68.123,67.8889,67.9357,224556.0
2021-05-11 12:10:00,72.53,72.66,72.53,72.62,145363.0,67.9263,68.0481,67.9263,68.0106,145363.0
2021-05-11 12:20:00,72.61,72.7,72.44,72.54,193428.0,68.0013,68.0855,67.842,67.9357,193428.0
2021-05-11 12:30:00,72.54,72.54,72.41,72.49,61679.0,67.9357,67.9357,67.8139,67.8889,61679.0
2021-05-11 12:40:00,72.49,72.5,72.31,72.32,33790.0,67.8889,67.8982,67.7203,67.7297,33790.0
2021-05-11 12:50:00,72.31,72.31,72.13,72.14,53507.0,67.7203,67.7203,67.5517,67.5611,53507.0
2021-05-11 13:00:00,72.14,72.26,72.11,72.12,344578.0,67.5611,67.6735,67.533,67.5424,344578.0
2021-05-11 13:10:00,72.12,72.5,72.03,72.48,270433.0,67.5424,67.8982,67.4581,67.8795,270433.0
2021-05-11 13:20:00,72.48,72.63,72.32,72.55,240861.0,67.8795,68.02,67.7297,67.9451,240861.0
2021-05-11 13:30:00,72.55,72.8,72.52,72.79,46983.0,67.9451,68.1792,67.917,68.1698,46983.0
2021-05-11 13:40:00,72.8,72.8,72.63,72.66,49882.0,68.1792,68.1792,68.02,68.0481,49882.0
2021-05-11 13:50:00,72.66,72.68,72.52,72.57,58650.0,68.0481,68.0668,67.917,67.9638,58650.0
2021-05-11 14:00:00,72.58,72.86,72.56,72.67,87441.0,67.9732,68.2354,67.9544,68.0574,87441.0
2021-05-11 14:10:00,72.69,72.7,72.56,72.67,65325.0,68.0762,68.0855,67.9544,68.0574,65325.0
2021-05-11 14:20:00,72.67,72.83,72.62,72.83,64097.0,68.0574,68.2073,68.0106,68.2073,64097.0
2021-05-11 14:30:00,72.82,72.82,72.52,72.54,58183.0,68.1979,68.1979,67.917,67.9357,58183.0
2021-05-11 14:40:00,72.55,72.62,72.51,72.57,63114.0,67.9451,68.0106,67.9076,67.9638,63114.0
2021-05-11 14:50:00,72.57,72.66,72.52,72.59,57065.0,67.9638,68.0481,67.917,67.9825,57065.0
2021-05-11 15:00:00,72.58,72.64,72.48,72.5,68120.0,67.9732,68.0293,67.8795,67.8982,68120.0
2021-05-11 15:10:00,72.5,72.57,72.37,72.56,70141.0,67.8982,67.9638,67.7765,67.9544,70141.0
2021-05-11 15:20:00,72.56,72.75,72.56,72.67,124392.0,67.9544,68.1324,67.9544,68.0574,124392.0
2021-05-11 15:30:00,72.65,72.7,72.36,72.45,124946.0,68.0387,68.0855,67.7671,67.8514,124946.0
2021-05-11 15:40:00,72.45,72.79,72.44,72.69,152801.0,67.8514,68.1698,67.842,68.0762,152801.0
2021-05-11 15:50:00,72.69,72.73,72.6,72.64,358000.0,68.0762,68.1136,67.9919,68.0293,358000.0
2021-05-12 09:30:00,71.93,72.37,71.84,71.89,167151.0,67.3644,67.7765,67.2801,67.327,167151.0
2021-05-12 09:40:00,71.89,72.16,71.84,72.01,122043.0,67.327,67.5798,67.2801,67.4393,122043.0
2021-05-12 09:50:00,72.03,72.03,71.8,71.95,65988.0,67.4581,67.4581,67.2427,67.3831,65988.0
2021-05-12 10:00:00,71.94,72.01,71.67,71.86,128443.0,67.3738,67.4393,67.1209,67.2989,128443.0
2021-05-12 10:10:00,71.85,71.92,71.66,71.92,36127.0,67.2895,67.355,67.1116,67.355,36127.0
2021-05-12 10:20:00,71.92,72.15,71.73,71.73,69406.0,67.355,67.5705,67.1771,67.1771,69406.0
2021-05-12 10:30:00,71.73,71.78,71.59,71.66,41595.0,67.1771,67.2239,67.046,67.1116,41595.0
2021-05-12 10:40:00,71.66,71.66,71.44,71.48,50502.0,67.1116,67.1116,66.9055,66.943,50502.0
2021-05-12 10:50:00,71.47,71.6,71.43,71.53,51525.0,66.9336,67.0554,66.8962,66.9898,51525.0
2021-05-12 11:00:00,71.51,71.53,71.35,71.45,84029.0,66.9711,66.9898,66.8212,66.9149,84029.0
2021-05-12 11:10:00,71.44,71.48,71.37,71.45,52669.0,66.9055,66.943,66.84,66.9149,52669.0
2021-05-12 11:20:00,71.46,71.55,71.32,71.4,108328.0,66.9242,67.0085,66.7931,66.8681,108328.0
2021-05-12 11:30:00,71.38,71.39,71.22,71.26,52346.0,66.8493,66.8587,66.6995,66.7369,52346.0
2021-05-12 11:40:00,71.24,71.32,71.16,71.17,39667.0,66.7182,66.7931,66.6433,66.6527,39667.0
2021-05-12 11:50:00,71.16,71.16,70.91,70.92,60229.0,66.6433,66.6433,66.4092,66.4185,60229.0
2021-05-12 12:00:00,70.92,71.0,70.85,70.88,43295.0,66.4185,66.4934,66.353,66.3811,43295.0
2021-05-12 12:10:00,70.87,70.93,70.76,70.9,51880.0,66.3717,66.4279,66.2687,66.3998,51880.0
2021-05-12 12:20:00,70.89,71.0,70.84,70.95,35323.0,66.3904,66.4934,66.3436,66.4466,35323.0
2021-05-12 12:30:00,70.93,71.07,70.88,70.89,35214.0,66.4279,66.559,66.3811,66.3904,35214.0
2021-05-12 12:40:00,70.89,70.89,70.77,70.85,31755.0,66.3904,66.3904,66.278,66.353,31755.0
2021-05-12 12:50:00,70.85,71.02,70.83,71.0,25337.0,66.353,66.5122,66.3342,66.4934,25337.0
2021-05-12 13:00:00,70.99,71.23,70.98,71.05,63977.0,66.4841,66.7088,66.4747,66.5403,63977.0
2021-05-12 13:10:00,71.06,71.07,70.93,70.94,38722.0,66.5496,66.559,66.4279,66.4373,38722.0
2021-05-12 13:20:00,70.94,70.96,70.87,70.89,32333.0,66.4373,66.456,66.3717,66.3904,32333.0
2021-05-12 13:30:00,70.89,70.96,70.78,70.94,29615.0,66.3904,66.456,66.2874,66.4373,29615.0
2021-05-12 13:40:00,70.92,70.93,70.8,70.81,34990.0,66.4185,66.4279,66.3061,66.3155,34990.0
2021-05-12 13:50:00,70.82,70.94,70.81,70.86,29910.0,66.3249,66.4373,66.3155,66.3623,29910.0
2021-05-12 14:00:00,70.84,70.91,70.79,70.79,30806.0,66.3436,66.4092,66.2968,66.2968,30806.0
2021-05-12 14:10:00,70.79,70.81,70.7,70.78,34611.0,66.2968,66.3155,66.2125,66.2874,34611.0
2021-05-12 14:20:00,70.8,70.83,70.7,70.74,34486.0,66.3061,66.3342,66.2125,66.2499,34486.0
2021-05-12 14:30:00,70.73,70.87,70.71,70.81,130938.0,66.2406,66.3717,66.2219,66.3155,130938.0
2021-05-12 14:40:00,70.8,70.93,70.74,70.91,195427.0,66.3061,66.4279,66.2499,66.4092,195427.0
2021-05-12 14:50:00,70.91,71.08,70.89,70.95,67948.0,66.4092,66.5684,66.3904,66.4466,67948.0
2021-05-12 15:00:00,70.93,70.96,70.71,70.87,52462.0,66.4279,66.456,66.2219,66.3717,52462.0
2021-05-12 15:10:00,70.87,70.93,70.81,70.89,46373.0,66.3717,66.4279,66.3155,66.3904,46373.0
2021-05-12 15:20:00,70.9,70.92,70.78,70.88,57279.0,66.3998,66.4185,66.2874,66.3811,57279.0
2021-05-12 15:30:00,70.87,70.95,70.76,70.84,128510.0,66.3717,66.4466,66.2687,66.3436,128510.0
2021-05-12 15:40:00,70.84,70.95,70.81,70.85,94587.0,66.3436,66.4466,66.3155,66.353,94587.0
2021-05-12 15:50:00,70.84,70.88,70.62,70.73,362188.0,66.3436,66.3811,66.1376,66.2406,362188.0
2021-05-13 09:30:00,71.3,71.35,71.03,71.26,93939.0,66.7744,66.8212,66.5215,66.7369,93939.0
2021-05-13 09:40:00,71.26,71.5,71.14,71.39,116236.0,66.7369,66.9617,66.6246,66.8587,116236.0
2021-05-13 09:50:00,71.43,71.65,71.41,71.47,106234.0,66.8962,67.1022,66.8774,66.9336,106234.0
2021-05-13 10:00:00,71.47,71.59,71.43,71.5,152900.0,66.9336,67.046,66.8962,66.9617,152900.0
2021-05-13 10:10:00,71.51,71.67,71.46,71.56,144072.0,66.9711,67.1209,66.9242,67.0179,144072.0
2021-05-13 10:20:00,71.55,71.65,71.49,71.52,116579.0,67.0085,67.1022,66.9523,66.9804,116579.0
2021-05-13 10:30:00,71.53,71.69,71.45,71.55,152463.0,66.9898,67.1396,66.9149,67.0085,152463.0
2021-05-13 10:40:00,71.59,71.68,71.51,71.53,83499.0,67.046,67.1303,66.9711,66.9898,83499.0
2021-05-13 10:50:00,71.55,71.7,71.55,71.67,109314.0,67.0085,67.149,67.0085,67.1209,109314.0
2021-05-13 11:00:00,71.67,71.67,71.41,71.44,66270.0,67.1209,67.1209,66.8774,66.9055,66270.0
2021-05-13 11:10:00,71.44,71.51,71.42,71.46,52290.0,66.9055,66.9711,66.8868,66.9242,52290.0
2021-05-13 11:20:00,71.46,71.51,71.32,71.37,35950.0,66.9242,66.9711,66.7931,66.84,35950.0
2021-05-13 11:30:00,71.38,71.43,71.27,71.39,47918.0,66.8493,66.8962,66.7463,66.8587,47918.0
2021-05-13 11:40:00,71.37,71.4,71.25,71.3,42222.0,66.84,66.8681,66.7276,66.7744,42222.0
2021-05-13 11:50:00,71.3,71.37,71.29,71.33,56241.0,66.7744,66.84,66.765,66.8025,56241.0
2021-05-13 12:00:00,71.34,71.55,71.34,71.55,42627.0,66.8119,67.0085,66.8119,67.0085,42627.0
2021-05-13 12:10:00,71.56,71.66,71.49,71.61,151811.0,67.0179,67.1116,66.9523,67.0647,151811.0
2021-05-13 12:20:00,71.6,71.62,71.48,71.5,63915.0,67.0554,67.0741,66.943,66.9617,63915.0
2021-05-13 12:30:00,71.5,71.66,71.49,71.54,98871.0,66.9617,67.1116,66.9523,66.9992,98871.0
2021-05-13 12:40:00,71.55,71.55,71.44,71.51,49529.0,67.0085,67.0085,66.9055,66.9711,49529.0
2021-05-13 12:50:00,71.53,71.53,71.38,71.44,46992.0,66.9898,66.9898,66.8493,66.9055,46992.0
2021-05-13 13:00:00,71.43,71.45,71.34,71.4,64040.0,66.8962,66.9149,66.8119,66.8681,64040.0
2021-05-13 13:10:00,71.41,71.43,71.33,71.4,114300.0,66.8774,66.8962,66.8025,66.8681,114300.0
2021-05-13 13:20:00,71.39,71.4,71.26,71.3,26634.0,66.8587,66.8681,66.7369,66.7744,26634.0
2021-05-13 13:30:00,71.31,71.34,71.0,71.05,59308.0,66.7838,66.8119,66.4934,66.5403,59308.0
2021-05-13 13:40:00,71.06,71.11,70.96,70.97,73923.0,66.5496,66.5965,66.456,66.4653,73923.0
2021-05-13 13:50:00,70.99,71.09,70.98,71.08,142445.0,66.4841,66.5777,66.4747,66.5684,142445.0
2021-05-13 14:00:00,71.08,71.33,71.07,71.33,122140.0,66.5684,66.8025,66.559,66.8025,122140.0
2021-05-13 14:10:00,71.33,71.51,71.3,71.41,115297.0,66.8025,66.9711,66.7744,66.8774,115297.0
2021-05-13 14:20:00,71.41,71.45,71.38,71.41,146179.0,66.8774,66.9149,66.8493,66.8774,146179.0
2021-05-13 14:30:00,71.41,71.52,71.38,71.43,161442.0,66.8774,66.9804,66.8493,66.8962,161442.0
2021-05-13 14:40:00,71.43,71.49,71.39,71.47,104413.0,66.8962,66.9523,66.8587,66.9336,104413.0
2021-05-13 14:50:00,71.47,71.47,71.31,71.33,107811.0,66.9336,66.9336,66.7838,66.8025,107811.0
2021-05-13 15:00:00,71.33,71.52,71.26,71.49,195610.0,66.8025,66.9804,66.7369,66.9523,195610.0
2021-05-13 15:10:00,71.49,71.51,71.42,71.45,68748.0,66.9523,66.9711,66.8868,66.9149,68748.0
2021-05-13 15:20:00,71.45,71.48,71.37,71.47,108755.0,66.9149,66.943,66.84,66.9336,108755.0
2021-05-13 15:30:00,71.46,71.54,71.43,71.48,133244.0,66.9242,66.9992,66.8962,66.943,133244.0
2021-05-13 15:40:00,71.47,71.65,71.44,71.53,155495.0,66.9336,67.1022,66.9055,66.9898,155495.0
2021-05-13 15:50:00,71.53,71.54,71.27,71.29,281067.0,66.9898,66.9992,66.7463,66.765,281067.0
2021-05-14 09:30:00,71.71,71.93,71.12,71.21,138155.0,67.1584,67.3644,66.6058,66.6901,138155.0
2021-05-14 09:40:00,71.24,71.51,71.11,71.28,197204.0,66.7182,66.9711,66.5965,66.7557,197204.0
2021-05-14 09:50:00,71.29,71.46,71.13,71.28,174285.0,66.765,66.9242,66.6152,66.7557,174285.0
2021-05-14 10:00:00,71.25,71.39,71.0,71.02,222432.0,66.7276,66.8587,66.4934,66.5122,222432.0
2021-05-14 10:10:00,71.04,71.18,71.0,71.05,317589.0,66.5309,66.662,66.4934,66.5403,317589.0
2021-05-14 10:20:00,71.05,71.1,70.98,71.01,168376.0,66.5403,66.5871,66.4747,66.5028,168376.0
2021-05-14 10:30:00,71.02,71.07,70.94,70.99,342938.0,66.5122,66.559,66.4373,66.4841,342938.0
2021-05-14 10:40:00,71.0,71.27,70.92,71.08,401960.0,66.4934,66.7463,66.4185,66.5684,401960.0
2021-05-14 10:50:00,71.08,71.39,70.94,71.38,325779.0,66.5684,66.8587,66.4373,66.8493,325779.0
2021-05-14 11:00:00,71.38,71.46,71.08,71.15,369112.0,66.8493,66.9242,66.5684,66.6339,369112.0
2021-05-14 11:10:00,71.15,71.26,71.0,71.2,287754.0,66.6339,66.7369,66.4934,66.6807,287754.0
2021-05-14 11:20:00,71.2,71.37,71.12,71.25,184287.0,66.6807,66.84,66.6058,66.7276,184287.0
2021-05-14 11:30:00,71.24,71.39,71.17,71.36,223601.0,66.7182,66.8587,66.6527,66.8306,223601.0
2021-05-14 11:40:00,71.34,71.5,71.27,71.28,136542.0,66.8119,66.9617,66.7463,66.7557,136542.0
2021-05-14 11:50:00,71.28,71.28,71.06,71.08,110474.0,66.7557,66.7557,66.5496,66.5684,110474.0
2021-05-14 12:00:00,71.08,71.13,71.03,71.04,90958.0,66.5684,66.6152,66.5215,66.5309,90958.0
2021-05-14 12:10:00,71.04,71.14,71.04,71.11,111332.0,66.5309,66.6246,66.5309,66.5965,111332.0
2021-05-14 12:20:00,71.11,71.16,70.98,71.06,101859.0,66.5965,66.6433,66.4747,66.5496,101859.0
2021-05-14 12:30:00,71.06,71.14,71.04,71.08,85016.0,66.5496,66.6246,66.5309,66.5684,85016.0
2021-05-14 12:40:00,71.08,71.13,71.06,71.1,72180.0,66.5684,66.6152,66.5496,66.5871,72180.0
2021-05-14 12:50:00,71.11,71.17,71.06,71.09,87837.0,66.5965,66.6527,66.5496,66.5777,87837.0
2021-05-14 13:00:00,71.08,71.1,71.0,71.06,54799.0,66.5684,66.5871,66.4934,66.5496,54799.0
2021-05-14 13:10:00,71.06,71.13,70.98,71.09,110907.0,66.5496,66.6152,66.4747,66.5777,110907.0
2021-05-14 13:20:00,71.1,71.13,71.08,71.12,59531.0,66.5871,66.6152,66.5684,66.6058,59531.0
2021-05-14 13:30:00,71.11,71.15,71.07,71.13,122529.0,66.5965,66.6339,66.559,66.6152,122529.0
2021-05-14 13:40:00,71.13,71.14,71.04,71.09,58151.0,66.6152,66.6246,66.5309,66.5777,58151.0
2021-05-14 13:50:00,71.08,71.08,71.0,71.07,36338.0,66.5684,66.5684,66.4934,66.559,36338.0
2021-05-14 14:00:00,71.06,71.13,71.05,71.11,74470.0,66.5496,66.6152,66.5403,66.5965,74470.0
2021-05-14 14:10:00,71.1,71.13,71.04,71.07,52137.0,66.5871,66.6152,66.5309,66.559,52137.0
2021-05-14 14:20:00,71.06,71.08,70.96,70.98,50226.0,66.5496,66.5684,66.456,66.4747,50226.0
2021-05-14 14:30:00,70.99,71.01,70.88,70.88,85407.0,66.4841,66.5028,66.3811,66.3811,85407.0
2021-05-14 14:40:00,70.87,71.03,70.85,71.01,85703.0,66.3717,66.5215,66.353,66.5028,85703.0
2021-05-14 14:50:00,71.0,71.09,70.99,71.06,121310.0,66.4934,66.5777,66.4841,66.5496,121310.0
2021-05-14 15:00:00,71.07,71.07,70.96,70.98,103283.0,66.559,66.559,66.456,66.4747,103283.0
2021-05-14 15:10:00,70.98,71.01,70.97,70.98,70355.0,66.4747,66.5028,66.4653,66.4747,70355.0
2021-05-14 15:20:00,70.98,71.0,70.92,71.0,104418.0,66.4747,66.4934,66.4185,66.4934,104418.0
2021-05-14 15:30:00,71.0,71.04,70.92,71.01,193199.0,66.4934,66.5309,66.4185,66.5028,193199.0
2021-05-14 15:40:00,71.01,71.13,70.98,71.0,292224.0,66.5028,66.6152,66.4747,66.4934,292224.0
2021-05-14 15:50:00,70.99,71.17,70.96,70.99,714393.0,66.4841,66.6527,66.456,66.4841,714393.0
2021-05-17 09:30:00,70.94,71.1,70.36,70.58,142435.0,66.4373,66.5871,65.8941,66.1001,142435.0
2021-05-17 09:40:00,70.58,70.65,70.38,70.45,71853.0,66.1001,66.1657,65.9128,65.9784,71853.0
2021-05-17 09:50:00,70.47,70.48,70.22,70.23,59940.0,65.9971,66.0065,65.763,65.7723,59940.0
2021-05-17 10:00:00,70.23,70.29,70.1,70.15,123361.0,65.7723,65.8285,65.6506,65.6974,123361.0
2021-05-17 10:10:00,70.15,70.37,70.03,70.3,117829.0,65.6974,65.9034,65.585,65.8379,117829.0
2021-05-17 10:20:00,70.29,70.56,70.28,70.42,80199.0,65.8285,66.0814,65.8191,65.9503,80199.0
2021-05-17 10:30:00,70.41,70.48,70.19,70.42,80312.0,65.9409,66.0065,65.7349,65.9503,80312.0
2021-05-17 10:40:00,70.42,70.51,70.21,70.26,72700.0,65.9503,66.0345,65.7536,65.8004,72700.0
2021-05-17 10:50:00,70.28,70.38,70.08,70.13,199172.0,65.8191,65.9128,65.6318,65.6787,199172.0
2021-05-17 11:00:00,70.12,70.23,70.03,70.09,172365.0,65.6693,65.7723,65.585,65.6412,172365.0
2021-05-17 11:10:00,70.06,70.09,69.95,69.96,88635.0,65.6131,65.6412,65.5101,65.5195,88635.0
2021-05-17 11:20:00,69.96,70.05,69.91,69.92,60057.0,65.5195,65.6037,65.4726,65.482,60057.0
2021-05-17 11:30:00,69.92,70.02,69.82,69.92,35642.0,65.482,65.5756,65.3883,65.482,35642.0
2021-05-17 11:40:00,69.92,69.96,69.84,69.87,26797.0,65.482,65.5195,65.4071,65.4352,26797.0
2021-05-17 11:50:00,69.87,69.93,69.75,69.92,64919.0,65.4352,65.4914,65.3228,65.482,64919.0
2021-05-17 12:00:00,69.93,69.93,69.68,69.7,85829.0,65.4914,65.4914,65.2572,65.276,85829.0
2021-05-17 12:10:00,69.72,69.85,69.65,69.77,224615.0,65.2947,65.4164,65.2291,65.3415,224615.0
2021-05-17 12:20:00,69.77,69.89,69.75,69.89,123359.0,65.3415,65.4539,65.3228,65.4539,123359.0
2021-05-17 12:30:00,69.9,69.93,69.69,69.71,311716.0,65.4633,65.4914,65.2666,65.2853,311716.0
2021-05-17 12:40:00,69.72,69.91,69.71,69.78,181031.0,65.2947,65.4726,65.2853,65.3509,181031.0
2021-05-17 12:50:00,69.78,69.89,69.75,69.78,72519.0,65.3509,65.4539,65.3228,65.3509,72519.0
2021-05-17 13:00:00,69.77,69.83,69.72,69.78,81998.0,65.3415,65.3977,65.2947,65.3509,81998.0
2021-05-17 13:10:00,69.78,69.8,69.68,69.72,95889.0,65.3509,65.3696,65.2572,65.2947,95889.0
2021-05-17 13:20:00,69.74,69.76,69.61,69.66,175861.0,65.3134,65.3322,65.1917,65.2385,175861.0
2021-05-17 13:30:00,69.67,69.72,69.6,69.63,109775.0,65.2479,65.2947,65.1823,65.2104,109775.0
2021-05-17 13:40:00,69.62,69.62,69.45,69.48,137252.0,65.201,65.201,65.0418,65.0699,137252.0
2021-05-17 13:50:00,69.48,69.5,69.4,69.46,157545.0,65.0699,65.0887,64.995,65.0512,157545.0
2021-05-17 14:00:00,69.45,69.61,69.43,69.54,281671.0,65.0418,65.1917,65.0231,65.1261,281671.0
2021-05-17 14:10:00,69.54,69.6,69.47,69.56,138516.0,65.1261,65.1823,65.0606,65.1448,138516.0
2021-05-17 14:20:00,69.56,69.8,69.55,69.77,70663.0,65.1448,65.3696,65.1355,65.3415,70663.0
2021-05-17 14:30:00,69.77,69.95,69.77,69.81,61763.0,65.3415,65.5101,65.3415,65.379,61763.0
2021-05-17 14:40:00,69.82,69.85,69.77,69.84,59017.0,65.3883,65.4164,65.3415,65.4071,59017.0
2021-05-17 14:50:00,69.84,69.95,69.83,69.92,153349.0,65.4071,65.5101,65.3977,65.482,153349.0
2021-05-17 15:00:00,69.92,70.13,69.88,70.11,168299.0,65.482,65.6787,65.4445,65.6599,168299.0
2021-05-17 15:10:00,70.11,70.32,70.09,70.31,95480.0,65.6599,65.8566,65.6412,65.8472,95480.0
2021-05-17 15:20:00,70.32,70.35,70.17,70.2,114898.0,65.8566,65.8847,65.7161,65.7442,114898.0
2021-05-17 15:30:00,70.19,70.3,70.14,70.24,220482.0,65.7349,65.8379,65.688,65.7817,220482.0
2021-05-17 15:40:00,70.25,70.49,70.22,70.47,234952.0,65.791,66.0158,65.763,65.9971,234952.0
2021-05-17 15:50:00,70.48,70.69,70.48,70.64,328354.0,66.0065,66.2031,66.0065,66.1563,328354.0
2021-05-18 09:30:00,70.9,70.99,70.34,70.43,115738.0,66.3998,66.4841,65.8753,65.9596,115738.0
2021-05-18 09:40:00,70.44,70.7,70.43,70.54,248442.0,65.969,66.2125,65.9596,66.0626,248442.0
2021-05-18 09:50:00,70.54,70.74,70.34,70.7,243689.0,66.0626,66.2499,65.8753,66.2125,243689.0
2021-05-18 10:00:00,70.69,70.8,70.61,70.63,135451.0,66.2031,66.3061,66.1282,66.1469,135451.0
2021-05-18 10:10:00,70.63,70.67,70.54,70.6,94093.0,66.1469,66.1844,66.0626,66.1188,94093.0
2021-05-18 10:20:00,70.6,70.67,70.52,70.56,85451.0,66.1188,66.1844,66.0439,66.0814,85451.0
2021-05-18 10:30:00,70.56,70.57,70.35,70.42,160673.0,66.0814,66.0907,65.8847,65.9503,160673.0
2021-05-18 10:40:00,70.42,70.98,70.41,70.98,270891.0,65.9503,66.4747,65.9409,66.4747,270891.0
2021-05-18 10:50:00,70.98,71.07,70.94,71.04,241809.0,66.4747,66.559,66.4373,66.5309,241809.0
2021-05-18 11:00:00,71.04,71.5,71.03,71.46,219885.0,66.5309,66.9617,66.5215,66.9242,219885.0
2021-05-18 11:10:00,71.46,71.64,71.45,71.54,71848.0,66.9242,67.0928,66.9149,66.9992,71848.0
2021-05-18 11:20:00,71.53,71.6,71.45,71.48,48836.0,66.9898,67.0554,66.9149,66.943,48836.0
2021-05-18 11:30:00,71.48,71.5,71.34,71.49,79104.0,66.943,66.9617,66.8119,66.9523,79104.0
2021-05-18 11:40:00,71.49,71.5,71.36,71.46,77898.0,66.9523,66.9617,66.8306,66.9242,77898.0
2021-05-18 11:50:00,71.46,71.49,71.28,71.32,64881.0,66.9242,66.9523,66.7557,66.7931,64881.0
2021-05-18 12:00:00,71.31,71.58,71.3,71.54,68219.0,66.7838,67.0366,66.7744,66.9992,68219.0
2021-05-18 12:10:00,71.53,71.7,71.5,71.69,53899.0,66.9898,67.149,66.9617,67.1396,53899.0
2021-05-18 12:20:00,71.7,71.75,71.62,71.68,42150.0,67.149,67.1958,67.0741,67.1303,42150.0
2021-05-18 12:30:00,71.69,71.71,71.58,71.6,31300.0,67.1396,67.1584,67.0366,67.0554,31300.0
2021-05-18 12:40:00,71.61,71.67,71.6,71.66,19971.0,67.0647,67.1209,67.0554,67.1116,19971.0
2021-05-18 12:50:00,71.67,71.76,71.64,71.71,28395.0,67.1209,67.2052,67.0928,67.1584,28395.0
2021-05-18 13:00:00,71.72,71.82,71.66,71.75,43860.0,67.1677,67.2614,67.1116,67.1958,43860.0
2021-05-18 13:10:00,71.75,71.81,71.71,71.71,57266.0,67.1958,67.252,67.1584,67.1584,57266.0
2021-05-18 13:20:00,71.71,71.84,71.67,71.83,39340.0,67.1584,67.2801,67.1209,67.2708,39340.0
2021-05-18 13:30:00,71.84,71.86,71.75,71.76,60672.0,67.2801,67.2989,67.1958,67.2052,60672.0
2021-05-18 13:40:00,71.77,71.77,71.66,71.75,76002.0,67.2146,67.2146,67.1116,67.1958,76002.0
2021-05-18 13:50:00,71.74,71.75,71.63,71.74,42282.0,67.1865,67.1958,67.0835,67.1865,42282.0
2021-05-18 14:00:00,71.74,71.8,71.67,71.67,58643.0,67.1865,67.2427,67.1209,67.1209,58643.0
2021-05-18 14:10:00,71.68,71.77,71.67,71.68,44171.0,67.1303,67.2146,67.1209,67.1303,44171.0
2021-05-18 14:20:00,71.69,71.71,71.6,71.64,58060.0,67.1396,67.1584,67.0554,67.0928,58060.0
2021-05-18 14:30:00,71.64,71.66,71.5,71.53,58220.0,67.0928,67.1116,66.9617,66.9898,58220.0
2021-05-18 14:40:00,71.53,71.56,71.34,71.39,40638.0,66.9898,67.0179,66.8119,66.8587,40638.0
2021-05-18 14:50:00,71.39,71.43,71.31,71.42,32527.0,66.8587,66.8962,66.7838,66.8868,32527.0
2021-05-18 15:00:00,71.43,71.43,71.36,71.39,32218.0,66.8962,66.8962,66.8306,66.8587,32218.0
2021-05-18 15:10:00,71.39,71.5,71.31,71.48,44366.0,66.8587,66.9617,66.7838,66.943,44366.0
2021-05-18 15:20:00,71.49,71.51,71.34,71.34,44082.0,66.9523,66.9711,66.8119,66.8119,44082.0
2021-05-18 15:30:00,71.34,71.47,71.3,71.42,102663.0,66.8119,66.9336,66.7744,66.8868,102663.0
2021-05-18 15:40:00,71.42,71.44,71.19,71.22,92208.0,66.8868,66.9055,66.6714,66.6995,92208.0
2021-05-18 15:50:00,71.21,71.23,70.94,70.98,259210.0,66.6901,66.7088,66.4373,66.4747,259210.0
2021-05-19 09:30:00,69.65,70.19,69.64,69.93,86289.0,65.4504,65.9579,65.441,65.7136,86289.0
2021-05-19 09:40:00,69.93,70.12,69.79,69.82,40841.0,65.7136,65.8921,65.582,65.6102,40841.0
2021-05-19 09:50:00,69.84,70.04,69.79,69.99,29304.0,65.629,65.8169,65.582,65.7699,29304.0
2021-05-19 10:00:00,69.98,70.09,69.85,69.9,48461.0,65.7605,65.8639,65.6384,65.6854,48461.0
2021-05-19 10:10:00,69.89,69.93,69.64,69.78,47518.0,65.676,65.7136,65.441,65.5726,47518.0
2021-05-19 10:20:00,69.78,69.89,69.69,69.8,54868.0,65.5726,65.676,65.488,65.5914,54868.0
2021-05-19 10:30:00,69.78,70.0,69.75,69.76,72545.0,65.5726,65.7793,65.5444,65.5538,72545.0
2021-05-19 10:40:00,69.73,70.01,69.71,69.92,42997.0,65.5256,65.7887,65.5068,65.7042,42997.0
2021-05-19 10:50:00,69.92,70.06,69.86,69.97,26240.0,65.7042,65.8357,65.6478,65.7511,26240.0
2021-05-19 11:00:00,69.96,69.99,69.72,69.95,39528.0,65.7417,65.7699,65.5162,65.7323,39528.0
2021-05-19 11:10:00,69.95,70.13,69.94,70.1,33520.0,65.7323,65.9015,65.723,65.8733,33520.0
2021-05-19 11:20:00,70.09,70.18,70.08,70.15,16803.0,65.8639,65.9485,65.8545,65.9203,16803.0
2021-05-19 11:30:00,70.13,70.22,70.07,70.2,42680.0,65.9015,65.9861,65.8451,65.9673,42680.0
2021-05-19 11:40:00,70.2,70.31,70.14,70.31,40305.0,65.9673,66.0706,65.9109,66.0706,40305.0
2021-05-19 11:50:00,70.27,70.52,70.25,70.47,97015.0,66.0331,66.268,66.0143,66.221,97015.0
2021-05-19 12:00:00,70.47,70.47,70.29,70.44,53166.0,66.221,66.221,66.0518,66.1928,53166.0
2021-05-19 12:10:00,70.44,70.53,70.38,70.53,40883.0,66.1928,66.2774,66.1364,66.2774,40883.0
2021-05-19 12:20:00,70.52,70.56,70.44,70.47,45306.0,66.268,66.3056,66.1928,66.221,45306.0
2021-05-19 12:30:00,70.49,70.51,70.41,70.46,74147.0,66.2398,66.2586,66.1646,66.2116,74147.0
2021-05-19 12:40:00,70.46,70.59,70.46,70.5,50491.0,66.2116,66.3338,66.2116,66.2492,50491.0
2021-05-19 12:50:00,70.5,70.63,70.49,70.59,118841.0,66.2492,66.3713,66.2398,66.3338,118841.0
2021-05-19 13:00:00,70.58,70.6,70.45,70.54,54778.0,66.3244,66.3432,66.2022,66.2868,54778.0
2021-05-19 13:10:00,70.53,70.69,70.53,70.68,76041.0,66.2774,66.4277,66.2774,66.4183,76041.0
2021-05-19 13:20:00,70.69,70.71,70.5,70.57,41516.0,66.4277,66.4465,66.2492,66.315,41516.0
2021-05-19 13:30:00,70.57,70.57,70.3,70.35,44559.0,66.315,66.315,66.0612,66.1082,44559.0
2021-05-19 13:40:00,70.34,70.39,70.31,70.38,27246.0,66.0988,66.1458,66.0706,66.1364,27246.0
2021-05-19 13:50:00,70.37,70.4,70.28,70.29,42517.0,66.127,66.1552,66.0424,66.0518,42517.0
2021-05-19 14:00:00,70.28,70.38,69.98,70.16,51904.0,66.0424,66.1364,65.7605,65.9297,51904.0
2021-05-19 14:10:00,70.15,70.23,70.05,70.19,36150.0,65.9203,65.9955,65.8263,65.9579,36150.0
2021-05-19 14:20:00,70.23,70.62,70.22,70.52,37495.0,65.9955,66.3619,65.9861,66.268,37495.0
2021-05-19 14:30:00,70.53,70.63,70.28,70.31,35588.0,66.2774,66.3713,66.0424,66.0706,35588.0
2021-05-19 14:40:00,70.29,70.38,70.17,70.23,34749.0,66.0518,66.1364,65.9391,65.9955,34749.0
2021-05-19 14:50:00,70.23,70.39,70.18,70.26,31791.0,65.9955,66.1458,65.9485,66.0237,31791.0
2021-05-19 15:00:00,70.25,70.45,70.18,70.44,28163.0,66.0143,66.2022,65.9485,66.1928,28163.0
2021-05-19 15:10:00,70.44,70.57,70.42,70.53,33608.0,66.1928,66.315,66.174,66.2774,33608.0
2021-05-19 15:20:00,70.53,70.71,70.5,70.66,40492.0,66.2774,66.4465,66.2492,66.3995,40492.0
2021-05-19 15:30:00,70.65,70.66,70.5,70.56,60231.0,66.3901,66.3995,66.2492,66.3056,60231.0
2021-05-19 15:40:00,70.55,70.55,70.34,70.4,78825.0,66.2962,66.2962,66.0988,66.1552,78825.0
2021-05-19 15:50:00,70.42,70.8,70.39,70.74,326708.0,66.174,66.5311,66.1458,66.4747,326708.0
2021-05-20 09:30:00,70.69,70.89,70.33,70.68,71863.0,66.4277,66.6157,66.0894,66.4183,71863.0
2021-05-20 09:40:00,70.7,71.21,70.69,71.15,44332.0,66.4371,66.9164,66.4277,66.86,44332.0
2021-05-20 09:50:00,71.13,71.23,71.06,71.17,48120.0,66.8412,66.9352,66.7754,66.8788,48120.0
2021-05-20 10:00:00,71.17,71.27,71.04,71.09,111855.0,66.8788,66.9728,66.7566,66.8036,111855.0
2021-05-20 10:10:00,71.12,71.28,71.03,71.28,97319.0,66.8318,66.9822,66.7472,66.9822,97319.0
2021-05-20 10:20:00,71.28,71.32,71.19,71.25,93835.0,66.9822,67.0197,66.8976,66.954,93835.0
2021-05-20 10:30:00,71.25,71.48,71.21,71.48,54320.0,66.954,67.1701,66.9164,67.1701,54320.0
2021-05-20 10:40:00,71.47,71.53,71.36,71.46,143522.0,67.1607,67.2171,67.0573,67.1513,143522.0
2021-05-20 10:50:00,71.46,71.63,71.45,71.62,47281.0,67.1513,67.3111,67.1419,67.3017,47281.0
2021-05-20 11:00:00,71.61,71.66,71.51,71.61,71465.0,67.2923,67.3392,67.1983,67.2923,71465.0
2021-05-20 11:10:00,71.62,71.63,71.53,71.56,42927.0,67.3017,67.3111,67.2171,67.2453,42927.0
2021-05-20 11:20:00,71.57,71.67,71.54,71.64,121429.0,67.2547,67.3486,67.2265,67.3204,121429.0
2021-05-20 11:30:00,71.65,71.73,71.64,71.7,52856.0,67.3298,67.405,67.3204,67.3768,52856.0
2021-05-20 11:40:00,71.7,71.8,71.67,71.8,85709.0,67.3768,67.4708,67.3486,67.4708,85709.0
2021-05-20 11:50:00,71.8,71.84,71.61,71.61,59877.0,67.4708,67.5084,67.2923,67.2923,59877.0
2021-05-20 12:00:00,71.6,71.61,71.51,71.55,31991.0,67.2829,67.2923,67.1983,67.2359,31991.0
2021-05-20 12:10:00,71.54,71.65,71.54,71.57,33539.0,67.2265,67.3298,67.2265,67.2547,33539.0
2021-05-20 12:20:00,71.58,71.6,71.49,71.52,44743.0,67.2641,67.2829,67.1795,67.2077,44743.0
2021-05-20 12:30:00,71.51,71.53,71.37,71.42,25916.0,67.1983,67.2171,67.0667,67.1137,25916.0
2021-05-20 12:40:00,71.42,71.48,71.3,71.45,21677.0,67.1137,67.1701,67.0009,67.1419,21677.0
2021-05-20 12:50:00,71.44,71.46,71.37,71.39,29849.0,67.1325,67.1513,67.0667,67.0855,29849.0
2021-05-20 13:00:00,71.38,71.47,71.34,71.44,19561.0,67.0761,67.1607,67.0385,67.1325,19561.0
2021-05-20 13:10:00,71.45,71.51,71.43,71.47,22333.0,67.1419,67.1983,67.1231,67.1607,22333.0
2021-05-20 13:20:00,71.48,71.52,71.47,71.51,16177.0,67.1701,67.2077,67.1607,67.1983,16177.0
2021-05-20 13:30:00,71.52,71.53,71.45,71.48,27576.0,67.2077,67.2171,67.1419,67.1701,27576.0
2021-05-20 13:40:00,71.49,71.57,71.48,71.5,25205.0,67.1795,67.2547,67.1701,67.1889,25205.0
2021-05-20 13:50:00,71.51,71.51,71.35,71.44,24099.0,67.1983,67.1983,67.0479,67.1325,24099.0
2021-05-20 14:00:00,71.44,71.49,71.4,71.4,29840.0,67.1325,67.1795,67.0949,67.0949,29840.0
2021-05-20 14:10:00,71.42,71.42,71.35,71.38,27534.0,67.1137,67.1137,67.0479,67.0761,27534.0
2021-05-20 14:20:00,71.39,71.45,71.34,71.42,35260.0,67.0855,67.1419,67.0385,67.1137,35260.0
2021-05-20 14:30:00,71.43,71.43,71.34,71.37,27364.0,67.1231,67.1231,67.0385,67.0667,27364.0
2021-05-20 14:40:00,71.36,71.38,71.32,71.38,26782.0,67.0573,67.0761,67.0197,67.0761,26782.0
2021-05-20 14:50:00,71.38,71.38,71.3,71.35,36511.0,67.0761,67.0761,67.0009,67.0479,36511.0
2021-05-20 15:00:00,71.33,71.34,71.28,71.3,37961.0,67.0291,67.0385,66.9822,67.0009,37961.0
2021-05-20 15:10:00,71.31,71.36,71.31,71.34,40705.0,67.0103,67.0573,67.0103,67.0385,40705.0
2021-05-20 15:20:00,71.33,71.42,71.31,71.42,81147.0,67.0291,67.1137,67.0103,67.1137,81147.0
2021-05-20 15:30:00,71.44,71.44,71.3,71.34,75605.0,67.1325,67.1325,67.0009,67.0385,75605.0
2021-05-20 15:40:00,71.34,71.37,71.17,71.17,100198.0,67.0385,67.0667,66.8788,66.8788,100198.0
2021-05-20 15:50:00,71.18,71.6,71.13,71.31,511480.0,66.8882,67.2829,66.8412,67.0103,511480.0
2021-05-21 09:30:00,71.73,72.15,71.56,71.93,150137.0,67.405,67.7997,67.2453,67.593,150137.0
2021-05-21 09:40:00,71.91,71.95,71.76,71.78,40681.0,67.5742,67.6118,67.4332,67.452,40681.0
2021-05-21 09:50:00,71.77,71.92,71.67,71.91,26850.0,67.4426,67.5836,67.3486,67.5742,26850.0
2021-05-21 10:00:00,71.91,71.91,71.67,71.71,30443.0,67.5742,67.5742,67.3486,67.3862,30443.0
2021-05-21 10:10:00,71.73,71.77,71.52,71.57,80061.0,67.405,67.4426,67.2077,67.2547,80061.0
2021-05-21 10:20:00,71.57,71.62,71.52,71.56,16190.0,67.2547,67.3017,67.2077,67.2453,16190.0
2021-05-21 10:30:00,71.54,71.62,71.49,71.52,25607.0,67.2265,67.3017,67.1795,67.2077,25607.0
2021-05-21 10:40:00,71.52,71.61,71.5,71.58,13956.0,67.2077,67.2923,67.1889,67.2641,13956.0
2021-05-21 10:50:00,71.58,71.63,71.54,71.62,19883.0,67.2641,67.3111,67.2265,67.3017,19883.0
2021-05-21 11:00:00,71.62,71.66,71.55,71.64,44603.0,67.3017,67.3392,67.2359,67.3204,44603.0
2021-05-21 11:10:00,71.63,71.64,71.56,71.58,65592.0,67.3111,67.3204,67.2453,67.2641,65592.0
2021-05-21 11:20:00,71.58,71.68,71.46,71.46,47213.0,67.2641,67.358,67.1513,67.1513,47213.0
2021-05-21 11:30:00,71.45,71.6,71.43,71.54,15458.0,67.1419,67.2829,67.1231,67.2265,15458.0
2021-05-21 11:40:00,71.53,71.63,71.49,71.57,57311.0,67.2171,67.3111,67.1795,67.2547,57311.0
2021-05-21 11:50:00,71.59,71.59,71.36,71.42,75391.0,67.2735,67.2735,67.0573,67.1137,75391.0
2021-05-21 12:00:00,71.42,71.45,71.28,71.3,20790.0,67.1137,67.1419,66.9822,67.0009,20790.0
2021-05-21 12:10:00,71.28,71.39,71.28,71.34,14858.0,66.9822,67.0855,66.9822,67.0385,14858.0
2021-05-21 12:20:00,71.35,71.41,71.33,71.37,11954.0,67.0479,67.1043,67.0291,67.0667,11954.0
2021-05-21 12:30:00,71.36,71.39,71.34,71.38,25387.0,67.0573,67.0855,67.0385,67.0761,25387.0
2021-05-21 12:40:00,71.38,71.43,71.32,71.34,13128.0,67.0761,67.1231,67.0197,67.0385,13128.0
2021-05-21 12:50:00,71.34,71.35,71.25,71.29,23550.0,67.0385,67.0479,66.954,66.9916,23550.0
2021-05-21 13:00:00,71.29,71.37,71.28,71.33,17638.0,66.9916,67.0667,66.9822,67.0291,17638.0
2021-05-21 13:10:00,71.33,71.41,71.29,71.4,47035.0,67.0291,67.1043,66.9916,67.0949,47035.0
2021-05-21 13:20:00,71.37,71.5,71.37,71.47,18958.0,67.0667,67.1889,67.0667,67.1607,18958.0
2021-05-21 13:30:00,71.47,71.54,71.45,71.53,18969.0,67.1607,67.2265,67.1419,67.2171,18969.0
2021-05-21 13:40:00,71.53,71.54,71.46,71.49,17188.0,67.2171,67.2265,67.1513,67.1795,17188.0
2021-05-21 13:50:00,71.5,71.53,71.48,71.51,15445.0,67.1889,67.2171,67.1701,67.1983,15445.0
2021-05-21 14:00:00,71.51,71.53,71.44,71.51,20127.0,67.1983,67.2171,67.1325,67.1983,20127.0
2021-05-21 14:10:00,71.52,71.56,71.39,71.42,70239.0,67.2077,67.2453,67.0855,67.1137,70239.0
2021-05-21 14:20:00,71.41,71.43,71.34,71.4,16458.0,67.1043,67.1231,67.0385,67.0949,16458.0
2021-05-21 14:30:00,71.41,71.45,71.29,71.33,36541.0,67.1043,67.1419,66.9916,67.0291,36541.0
2021-05-21 14:40:00,71.33,71.44,71.32,71.4,14550.0,67.0291,67.1325,67.0197,67.0949,14550.0
2021-05-21 14:50:00,71.4,71.43,71.37,71.37,21163.0,67.0949,67.1231,67.0667,67.0667,21163.0
2021-05-21 15:00:00,71.36,71.39,71.31,71.35,21614.0,67.0573,67.0855,67.0103,67.0479,21614.0
2021-05-21 15:10:00,71.35,71.46,71.35,71.42,36549.0,67.0479,67.1513,67.0479,67.1137,36549.0
2021-05-21 15:20:00,71.42,71.46,71.39,71.4,32670.0,67.1137,67.1513,67.0855,67.0949,32670.0
2021-05-21 15:30:00,71.4,71.49,71.38,71.45,45324.0,67.0949,67.1795,67.0761,67.1419,45324.0
2021-05-21 15:40:00,71.45,71.46,71.22,71.3,47502.0,67.1419,67.1513,66.9258,67.0009,47502.0
2021-05-21 15:50:00,71.3,71.31,71.09,71.25,202382.0,67.0009,67.0103,66.8036,66.954,202382.0
2021-05-24 09:30:00,71.75,71.89,71.46,71.46,64421.0,67.4238,67.5554,67.1513,67.1513,64421.0
2021-05-24 09:40:00,71.5,71.77,71.49,71.7,306286.0,67.1889,67.4426,67.1795,67.3768,306286.0
2021-05-24 09:50:00,71.72,71.85,71.64,71.69,111774.0,67.3956,67.5178,67.3204,67.3674,111774.0
2021-05-24 10:00:00,71.7,71.73,71.6,71.66,35238.0,67.3768,67.405,67.2829,67.3392,35238.0
2021-05-24 10:10:00,71.65,71.7,71.55,71.66,31132.0,67.3298,67.3768,67.2359,67.3392,31132.0
2021-05-24 10:20:00,71.64,71.68,71.56,71.56,28906.0,67.3204,67.358,67.2453,67.2453,28906.0
2021-05-24 10:30:00,71.57,71.62,71.51,71.56,29494.0,67.2547,67.3017,67.1983,67.2453,29494.0
2021-05-24 10:40:00,71.58,71.65,71.56,71.59,30927.0,67.2641,67.3298,67.2453,67.2735,30927.0
2021-05-24 10:50:00,71.59,71.6,71.37,71.39,39730.0,67.2735,67.2829,67.0667,67.0855,39730.0
2021-05-24 11:00:00,71.38,71.43,71.32,71.33,30735.0,67.0761,67.1231,67.0197,67.0291,30735.0
2021-05-24 11:10:00,71.33,71.33,71.27,71.31,28139.0,67.0291,67.0291,66.9728,67.0103,28139.0
2021-05-24 11:20:00,71.31,71.32,71.23,71.27,18888.0,67.0103,67.0197,66.9352,66.9728,18888.0
2021-05-24 11:30:00,71.28,71.33,71.24,71.26,16375.0,66.9822,67.0291,66.9446,66.9634,16375.0
2021-05-24 11:40:00,71.26,71.44,71.25,71.31,72256.0,66.9634,67.1325,66.954,67.0103,72256.0
2021-05-24 11:50:00,71.31,71.32,71.2,71.2,23042.0,67.0103,67.0197,66.907,66.907,23042.0
2021-05-24 12:00:00,71.2,71.24,71.17,71.17,20640.0,66.907,66.9446,66.8788,66.8788,20640.0
2021-05-24 12:10:00,71.17,71.2,71.12,71.17,19402.0,66.8788,66.907,66.8318,66.8788,19402.0
2021-05-24 12:20:00,71.17,71.17,71.07,71.11,26218.0,66.8788,66.8788,66.7848,66.8224,26218.0
2021-05-24 12:30:00,71.12,71.18,71.09,71.17,26193.0,66.8318,66.8882,66.8036,66.8788,26193.0
2021-05-24 12:40:00,71.16,71.22,71.08,71.16,97727.0,66.8694,66.9258,66.7942,66.8694,97727.0
2021-05-24 12:50:00,71.18,71.21,71.06,71.07,95116.0,66.8882,66.9164,66.7754,66.7848,95116.0
2021-05-24 13:00:00,71.07,71.15,71.07,71.13,46365.0,66.7848,66.86,66.7848,66.8412,46365.0
2021-05-24 13:10:00,71.12,71.15,71.07,71.11,26678.0,66.8318,66.86,66.7848,66.8224,26678.0
2021-05-24 13:20:00,71.11,71.12,71.07,71.1,29892.0,66.8224,66.8318,66.7848,66.813,29892.0
2021-05-24 13:30:00,71.12,71.23,71.11,71.23,123325.0,66.8318,66.9352,66.8224,66.9352,123325.0
2021-05-24 13:40:00,71.23,71.24,71.14,71.23,87693.0,66.9352,66.9446,66.8506,66.9352,87693.0
2021-05-24 13:50:00,71.23,71.24,71.18,71.19,34897.0,66.9352,66.9446,66.8882,66.8976,34897.0
2021-05-24 14:00:00,71.19,71.21,71.16,71.18,61537.0,66.8976,66.9164,66.8694,66.8882,61537.0
2021-05-24 14:10:00,71.19,71.27,71.15,71.25,65540.0,66.8976,66.9728,66.86,66.954,65540.0
2021-05-24 14:20:00,71.25,71.31,71.22,71.25,29887.0,66.954,67.0103,66.9258,66.954,29887.0
2021-05-24 14:30:00,71.26,71.29,71.24,71.28,49918.0,66.9634,66.9916,66.9446,66.9822,49918.0
2021-05-24 14:40:00,71.28,71.32,71.24,71.27,52529.0,66.9822,67.0197,66.9446,66.9728,52529.0
2021-05-24 14:50:00,71.27,71.28,71.23,71.26,39029.0,66.9728,66.9822,66.9352,66.9634,39029.0
2021-05-24 15:00:00,71.26,71.32,71.24,71.27,127570.0,66.9634,67.0197,66.9446,66.9728,127570.0
2021-05-24 15:10:00,71.27,71.27,71.22,71.25,41087.0,66.9728,66.9728,66.9258,66.954,41087.0
2021-05-24 15:20:00,71.24,71.27,71.22,71.25,44626.0,66.9446,66.9728,66.9258,66.954,44626.0
2021-05-24 15:30:00,71.23,71.26,71.21,71.26,74628.0,66.9352,66.9634,66.9164,66.9634,74628.0
2021-05-24 15:40:00,71.25,71.26,71.19,71.2,75603.0,66.954,66.9634,66.8976,66.907,75603.0
2021-05-24 15:50:00,71.2,71.21,71.0,71.09,287849.0,66.907,66.9164,66.719,66.8036,287849.0
2021-05-25 09:30:00,71.31,71.4,71.04,71.2,72076.0,67.0103,67.0949,66.7566,66.907,72076.0
2021-05-25 09:40:00,71.2,71.28,71.0,71.06,32506.0,66.907,66.9822,66.719,66.7754,32506.0
2021-05-25 09:50:00,71.06,71.26,71.03,71.22,43123.0,66.7754,66.9634,66.7472,66.9258,43123.0
2021-05-25 10:00:00,71.2,71.32,71.19,71.23,54748.0,66.907,67.0197,66.8976,66.9352,54748.0
2021-05-25 10:10:00,71.25,71.31,71.13,71.17,40974.0,66.954,67.0103,66.8412,66.8788,40974.0
2021-05-25 10:20:00,71.17,71.26,71.13,71.16,23184.0,66.8788,66.9634,66.8412,66.8694,23184.0
2021-05-25 10:30:00,71.16,71.17,71.08,71.11,26120.0,66.8694,66.8788,66.7942,66.8224,26120.0
2021-05-25 10:40:00,71.11,71.27,71.1,71.21,28083.0,66.8224,66.9728,66.813,66.9164,28083.0
2021-05-25 10:50:00,71.21,71.26,71.17,71.19,25184.0,66.9164,66.9634,66.8788,66.8976,25184.0
2021-05-25 11:00:00,71.19,71.2,71.12,71.16,60533.0,66.8976,66.907,66.8318,66.8694,60533.0
2021-05-25 11:10:00,71.17,71.23,71.04,71.07,46573.0,66.8788,66.9352,66.7566,66.7848,46573.0
2021-05-25 11:20:00,71.07,71.13,70.99,71.02,29410.0,66.7848,66.8412,66.7096,66.7378,29410.0
2021-05-25 11:30:00,71.02,71.02,70.92,70.98,38589.0,66.7378,66.7378,66.6439,66.7002,38589.0
2021-05-25 11:40:00,70.98,71.06,70.97,71.01,27024.0,66.7002,66.7754,66.6908,66.7284,27024.0
2021-05-25 11:50:00,71.01,71.06,70.95,71.04,25492.0,66.7284,66.7754,66.6721,66.7566,25492.0
2021-05-25 12:00:00,71.04,71.1,71.0,71.06,220207.0,66.7566,66.813,66.719,66.7754,220207.0
2021-05-25 12:10:00,71.06,71.17,71.04,71.14,149841.0,66.7754,66.8788,66.7566,66.8506,149841.0
2021-05-25 12:20:00,71.15,71.15,71.01,71.04,52478.0,66.86,66.86,66.7284,66.7566,52478.0
2021-05-25 12:30:00,71.04,71.06,70.97,70.99,72015.0,66.7566,66.7754,66.6908,66.7096,72015.0
2021-05-25 12:40:00,70.99,71.09,70.96,71.01,137084.0,66.7096,66.8036,66.6814,66.7284,137084.0
2021-05-25 12:50:00,71.01,71.04,70.99,71.02,27617.0,66.7284,66.7566,66.7096,66.7378,27617.0
2021-05-25 13:00:00,71.02,71.1,70.95,71.09,152825.0,66.7378,66.813,66.6721,66.8036,152825.0
2021-05-25 13:10:00,71.09,71.2,71.09,71.12,45171.0,66.8036,66.907,66.8036,66.8318,45171.0
2021-05-25 13:20:00,71.13,71.13,71.09,71.11,159932.0,66.8412,66.8412,66.8036,66.8224,159932.0
2021-05-25 13:30:00,71.11,71.16,71.1,71.13,212013.0,66.8224,66.8694,66.813,66.8412,212013.0
2021-05-25 13:40:00,71.13,71.13,71.04,71.09,67702.0,66.8412,66.8412,66.7566,66.8036,67702.0
2021-05-25 13:50:00,71.1,71.12,71.08,71.08,108035.0,66.813,66.8318,66.7942,66.7942,108035.0
2021-05-25 14:00:00,71.08,71.21,71.07,71.15,122453.0,66.7942,66.9164,66.7848,66.86,122453.0
2021-05-25 14:10:00,71.14,71.2,71.1,71.13,118597.0,66.8506,66.907,66.813,66.8412,118597.0
2021-05-25 14:20:00,71.14,71.14,71.07,71.09,70948.0,66.8506,66.8506,66.7848,66.8036,70948.0
2021-05-25 14:30:00,71.08,71.15,71.08,71.13,65475.0,66.7942,66.86,66.7942,66.8412,65475.0
2021-05-25 14:40:00,71.13,71.2,71.09,71.17,292636.0,66.8412,66.907,66.8036,66.8788,292636.0
2021-05-25 14:50:00,71.17,71.18,71.13,71.14,64551.0,66.8788,66.8882,66.8412,66.8506,64551.0
2021-05-25 15:00:00,71.13,71.2,71.1,71.17,61192.0,66.8412,66.907,66.813,66.8788,61192.0
2021-05-25 15:10:00,71.17,71.2,71.15,71.16,87541.0,66.8788,66.907,66.86,66.8694,87541.0
2021-05-25 15:20:00,71.15,71.22,71.11,71.12,198837.0,66.86,66.9258,66.8224,66.8318,198837.0
2021-05-25 15:30:00,71.12,71.26,71.08,71.25,366801.0,66.8318,66.9634,66.7942,66.954,366801.0
2021-05-25 15:40:00,71.25,71.26,71.13,71.14,104852.0,66.954,66.9634,66.8412,66.8506,104852.0
2021-05-25 15:50:00,71.13,71.21,70.99,70.99,648166.0,66.8412,66.9164,66.7096,66.7096,648166.0
2021-05-26 09:30:00,71.02,71.32,70.87,71.12,76611.0,66.7378,67.0197,66.5969,66.8318,76611.0
2021-05-26 09:40:00,71.13,71.3,71.06,71.1,247972.0,66.8412,67.0009,66.7754,66.813,247972.0
2021-05-26 09:50:00,71.09,71.12,70.9,70.94,50546.0,66.8036,66.8318,66.6251,66.6627,50546.0
2021-05-26 10:00:00,70.96,71.16,70.9,71.14,294439.0,66.6814,66.8694,66.6251,66.8506,294439.0
2021-05-26 10:10:00,71.13,71.34,71.13,71.31,179039.0,66.8412,67.0385,66.8412,67.0103,179039.0
2021-05-26 10:20:00,71.33,71.39,71.28,71.3,114732.0,67.0291,67.0855,66.9822,67.0009,114732.0
2021-05-26 10:30:00,71.3,71.41,71.27,71.3,43287.0,67.0009,67.1043,66.9728,67.0009,43287.0
2021-05-26 10:40:00,71.31,71.34,71.22,71.25,36349.0,67.0103,67.0385,66.9258,66.954,36349.0
2021-05-26 10:50:00,71.24,71.25,71.14,71.16,36032.0,66.9446,66.954,66.8506,66.8694,36032.0
2021-05-26 11:00:00,71.16,71.17,71.07,71.15,33181.0,66.8694,66.8788,66.7848,66.86,33181.0
2021-05-26 11:10:00,71.16,71.16,70.93,70.94,59187.0,66.8694,66.8694,66.6533,66.6627,59187.0
2021-05-26 11:20:00,70.92,70.94,70.75,70.78,43012.0,66.6439,66.6627,66.4841,66.5123,43012.0
2021-05-26 11:30:00,70.79,70.89,70.77,70.8,53883.0,66.5217,66.6157,66.5029,66.5311,53883.0
2021-05-26 11:40:00,70.8,71.03,70.8,71.0,39380.0,66.5311,66.7472,66.5311,66.719,39380.0
2021-05-26 11:50:00,71.0,71.04,70.97,71.02,21046.0,66.719,66.7566,66.6908,66.7378,21046.0
2021-05-26 12:00:00,71.04,71.07,71.02,71.06,20230.0,66.7566,66.7848,66.7378,66.7754,20230.0
2021-05-26 12:10:00,71.06,71.08,71.04,71.07,15645.0,66.7754,66.7942,66.7566,66.7848,15645.0
2021-05-26 12:20:00,71.08,71.1,71.04,71.04,25706.0,66.7942,66.813,66.7566,66.7566,25706.0
2021-05-26 12:30:00,71.05,71.11,71.04,71.05,19362.0,66.766,66.8224,66.7566,66.766,19362.0
2021-05-26 12:40:00,71.06,71.09,71.04,71.09,14029.0,66.7754,66.8036,66.7566,66.8036,14029.0
2021-05-26 12:50:00,71.09,71.1,71.03,71.08,20347.0,66.8036,66.813,66.7472,66.7942,20347.0
2021-05-26 13:00:00,71.08,71.1,71.0,71.02,50899.0,66.7942,66.813,66.719,66.7378,50899.0
2021-05-26 13:10:00,71.03,71.04,70.99,71.01,56230.0,66.7472,66.7566,66.7096,66.7284,56230.0
2021-05-26 13:20:00,71.02,71.04,70.89,70.9,25706.0,66.7378,66.7566,66.6157,66.6251,25706.0
2021-05-26 13:30:00,70.9,70.96,70.89,70.93,26913.0,66.6251,66.6814,66.6157,66.6533,26913.0
2021-05-26 13:40:00,70.92,70.93,70.85,70.88,15534.0,66.6439,66.6533,66.5781,66.6063,15534.0
2021-05-26 13:50:00,70.89,70.93,70.85,70.9,24569.0,66.6157,66.6533,66.5781,66.6251,24569.0
2021-05-26 14:00:00,70.91,70.94,70.89,70.93,24727.0,66.6345,66.6627,66.6157,66.6533,24727.0
2021-05-26 14:10:00,70.94,71.01,70.92,71.0,22525.0,66.6627,66.7284,66.6439,66.719,22525.0
2021-05-26 14:20:00,70.99,71.07,70.97,71.05,91197.0,66.7096,66.7848,66.6908,66.766,91197.0
2021-05-26 14:30:00,71.05,71.05,70.97,70.98,22759.0,66.766,66.766,66.6908,66.7002,22759.0
2021-05-26 14:40:00,70.99,71.02,70.97,70.98,17408.0,66.7096,66.7378,66.6908,66.7002,17408.0
2021-05-26 14:50:00,70.98,71.05,70.92,71.03,122850.0,66.7002,66.766,66.6439,66.7472,122850.0
2021-05-26 15:00:00,71.03,71.03,70.94,70.95,65778.0,66.7472,66.7472,66.6627,66.6721,65778.0
2021-05-26 15:10:00,70.95,71.01,70.94,70.99,30689.0,66.6721,66.7284,66.6627,66.7096,30689.0
2021-05-26 15:20:00,70.99,71.02,70.92,70.94,23055.0,66.7096,66.7378,66.6439,66.6627,23055.0
2021-05-26 15:30:00,70.95,71.0,70.93,70.98,36566.0,66.6721,66.719,66.6533,66.7002,36566.0
2021-05-26 15:40:00,70.98,71.07,70.98,71.02,154765.0,66.7002,66.7848,66.7002,66.7378,154765.0
2021-05-26 15:50:00,71.01,71.04,70.96,71.01,311225.0,66.7284,66.7566,66.6814,66.7284,311225.0
2021-05-27 09:30:00,71.13,71.54,71.0,71.5,335280.0,66.8412,67.2265,66.719,67.1889,335280.0
2021-05-27 09:40:00,71.51,71.59,71.33,71.4,194744.0,67.1983,67.2735,67.0291,67.0949,194744.0
2021-05-27 09:50:00,71.41,71.5,71.36,71.41,78948.0,67.1043,67.1889,67.0573,67.1043,78948.0
2021-05-27 10:00:00,71.37,71.53,71.34,71.49,149186.0,67.0667,67.2171,67.0385,67.1795,149186.0
2021-05-27 10:10:00,71.53,71.61,71.49,71.58,107887.0,67.2171,67.2923,67.1795,67.2641,107887.0
2021-05-27 10:20:00,71.58,71.59,71.51,71.54,76646.0,67.2641,67.2735,67.1983,67.2265,76646.0
2021-05-27 10:30:00,71.54,71.54,71.44,71.54,36394.0,67.2265,67.2265,67.1325,67.2265,36394.0
2021-05-27 10:40:00,71.53,71.61,71.48,71.56,51077.0,67.2171,67.2923,67.1701,67.2453,51077.0
2021-05-27 10:50:00,71.57,71.57,71.4,71.46,40588.0,67.2547,67.2547,67.0949,67.1513,40588.0
2021-05-27 11:00:00,71.47,71.53,71.38,71.4,52567.0,67.1607,67.2171,67.0761,67.0949,52567.0
2021-05-27 11:10:00,71.4,71.45,71.35,71.44,46431.0,67.0949,67.1419,67.0479,67.1325,46431.0
2021-05-27 11:20:00,71.45,71.51,71.43,71.46,222738.0,67.1419,67.1983,67.1231,67.1513,222738.0
2021-05-27 11:30:00,71.47,71.51,71.4,71.5,56242.0,67.1607,67.1983,67.0949,67.1889,56242.0
2021-05-27 11:40:00,71.5,71.55,71.5,71.54,154522.0,67.1889,67.2359,67.1889,67.2265,154522.0
2021-05-27 11:50:00,71.55,71.6,71.5,71.59,36575.0,67.2359,67.2829,67.1889,67.2735,36575.0
2021-05-27 12:00:00,71.59,71.6,71.52,71.55,103993.0,67.2735,67.2829,67.2077,67.2359,103993.0
2021-05-27 12:10:00,71.55,71.57,71.48,71.54,31206.0,67.2359,67.2547,67.1701,67.2265,31206.0
2021-05-27 12:20:00,71.53,71.55,71.46,71.48,238084.0,67.2171,67.2359,67.1513,67.1701,238084.0
2021-05-27 12:30:00,71.48,71.51,71.46,71.5,29803.0,67.1701,67.1983,67.1513,67.1889,29803.0
2021-05-27 12:40:00,71.5,71.51,71.26,71.26,62325.0,67.1889,67.1983,66.9634,66.9634,62325.0
2021-05-27 12:50:00,71.29,71.36,71.26,71.28,24480.0,66.9916,67.0573,66.9634,66.9822,24480.0
2021-05-27 13:00:00,71.3,71.32,71.23,71.24,27031.0,67.0009,67.0197,66.9352,66.9446,27031.0
2021-05-27 13:10:00,71.25,71.27,71.18,71.2,25192.0,66.954,66.9728,66.8882,66.907,25192.0
2021-05-27 13:20:00,71.19,71.2,71.1,71.15,22354.0,66.8976,66.907,66.813,66.86,22354.0
2021-05-27 13:30:00,71.15,71.18,71.09,71.14,64817.0,66.86,66.8882,66.8036,66.8506,64817.0
2021-05-27 13:40:00,71.14,71.19,71.13,71.16,36938.0,66.8506,66.8976,66.8412,66.8694,36938.0
2021-05-27 13:50:00,71.15,71.16,71.13,71.15,26145.0,66.86,66.8694,66.8412,66.86,26145.0
2021-05-27 14:00:00,71.16,71.17,71.11,71.15,47072.0,66.8694,66.8788,66.8224,66.86,47072.0
2021-05-27 14:10:00,71.14,71.18,71.13,71.17,53461.0,66.8506,66.8882,66.8412,66.8788,53461.0
2021-05-27 14:20:00,71.18,71.21,71.11,71.19,36482.0,66.8882,66.9164,66.8224,66.8976,36482.0
2021-05-27 14:30:00,71.18,71.2,71.13,71.18,37725.0,66.8882,66.907,66.8412,66.8882,37725.0
2021-05-27 14:40:00,71.18,71.24,71.15,71.23,43891.0,66.8882,66.9446,66.86,66.9352,43891.0
2021-05-27 14:50:00,71.22,71.36,71.22,71.28,106697.0,66.9258,67.0573,66.9258,66.9822,106697.0
2021-05-27 15:00:00,71.28,71.3,71.22,71.26,35039.0,66.9822,67.0009,66.9258,66.9634,35039.0
2021-05-27 15:10:00,71.26,71.35,71.24,71.34,358352.0,66.9634,67.0479,66.9446,67.0385,358352.0
2021-05-27 15:20:00,71.34,71.36,71.29,71.31,76802.0,67.0385,67.0573,66.9916,67.0103,76802.0
2021-05-27 15:30:00,71.32,71.36,71.29,71.3,96482.0,67.0197,67.0573,66.9916,67.0009,96482.0
2021-05-27 15:40:00,71.3,71.36,71.25,71.25,234704.0,67.0009,67.0573,66.954,66.954,234704.0
2021-05-27 15:50:00,71.25,71.32,71.08,71.13,580844.0,66.954,67.0197,66.7942,66.8412,580844.0
2021-05-28 09:30:00,71.55,71.59,71.16,71.35,103794.0,67.2359,67.2735,66.8694,67.0479,103794.0
2021-05-28 09:40:00,71.39,71.39,71.05,71.15,34236.0,67.0855,67.0855,66.766,66.86,34236.0
2021-05-28 09:50:00,71.13,71.15,71.01,71.13,32235.0,66.8412,66.86,66.7284,66.8412,32235.0
2021-05-28 10:00:00,71.12,71.12,70.94,70.96,27535.0,66.8318,66.8318,66.6627,66.6814,27535.0
2021-05-28 10:10:00,70.98,71.02,70.9,71.02,29795.0,66.7002,66.7378,66.6251,66.7378,29795.0
2021-05-28 10:20:00,71.03,71.2,70.99,71.2,268335.0,66.7472,66.907,66.7096,66.907,268335.0
2021-05-28 10:30:00,71.2,71.3,71.19,71.26,170452.0,66.907,67.0009,66.8976,66.9634,170452.0
2021-05-28 10:40:00,71.25,71.42,71.14,71.42,73551.0,66.954,67.1137,66.8506,67.1137,73551.0
2021-05-28 10:50:00,71.42,71.42,71.27,71.27,203101.0,67.1137,67.1137,66.9728,66.9728,203101.0
2021-05-28 11:00:00,71.28,71.38,71.23,71.34,357643.0,66.9822,67.0761,66.9352,67.0385,357643.0
2021-05-28 11:10:00,71.35,71.35,71.21,71.21,53724.0,67.0479,67.0479,66.9164,66.9164,53724.0
2021-05-28 11:20:00,71.22,71.28,71.18,71.2,115022.0,66.9258,66.9822,66.8882,66.907,115022.0
2021-05-28 11:30:00,71.2,71.45,71.2,71.44,135312.0,66.907,67.1419,66.907,67.1325,135312.0
2021-05-28 11:40:00,71.44,71.61,71.44,71.57,86421.0,67.1325,67.2923,67.1325,67.2547,86421.0
2021-05-28 11:50:00,71.58,71.71,71.56,71.68,47029.0,67.2641,67.3862,67.2453,67.358,47029.0
2021-05-28 12:00:00,71.67,71.7,71.64,71.67,35199.0,67.3486,67.3768,67.3204,67.3486,35199.0
2021-05-28 12:10:00,71.67,71.78,71.66,71.73,37838.0,67.3486,67.452,67.3392,67.405,37838.0
2021-05-28 12:20:00,71.74,71.75,71.69,71.73,37291.0,67.4144,67.4238,67.3674,67.405,37291.0
2021-05-28 12:30:00,71.73,71.78,71.72,71.78,28927.0,67.405,67.452,67.3956,67.452,28927.0
2021-05-28 12:40:00,71.78,71.79,71.66,71.75,44586.0,67.452,67.4614,67.3392,67.4238,44586.0
2021-05-28 12:50:00,71.75,71.8,71.7,71.78,66991.0,67.4238,67.4708,67.3768,67.452,66991.0
2021-05-28 13:00:00,71.78,71.8,71.74,71.75,73226.0,67.452,67.4708,67.4144,67.4238,73226.0
2021-05-28 13:10:00,71.74,71.76,71.66,71.72,38673.0,67.4144,67.4332,67.3392,67.3956,38673.0
2021-05-28 13:20:00,71.72,71.79,71.71,71.72,62379.0,67.3956,67.4614,67.3862,67.3956,62379.0
2021-05-28 13:30:00,71.72,71.75,71.61,71.62,33769.0,67.3956,67.4238,67.2923,67.3017,33769.0
2021-05-28 13:40:00,71.61,71.78,71.6,71.75,73676.0,67.2923,67.452,67.2829,67.4238,73676.0
2021-05-28 13:50:00,71.76,71.85,71.74,71.84,37499.0,67.4332,67.5178,67.4144,67.5084,37499.0
2021-05-28 14:00:00,71.85,71.86,71.67,71.69,28818.0,67.5178,67.5272,67.3486,67.3674,28818.0
2021-05-28 14:10:00,71.68,71.78,71.66,71.75,39992.0,67.358,67.452,67.3392,67.4238,39992.0
2021-05-28 14:20:00,71.75,71.78,71.75,71.77,26090.0,67.4238,67.452,67.4238,67.4426,26090.0
2021-05-28 14:30:00,71.77,71.81,71.74,71.75,45136.0,67.4426,67.4802,67.4144,67.4238,45136.0
2021-05-28 14:40:00,71.75,71.79,71.74,71.78,29010.0,67.4238,67.4614,67.4144,67.452,29010.0
2021-05-28 14:50:00,71.78,71.78,71.72,71.72,42190.0,67.452,67.452,67.3956,67.3956,42190.0
2021-05-28 15:00:00,71.72,71.76,71.68,71.69,65687.0,67.3956,67.4332,67.358,67.3674,65687.0
2021-05-28 15:10:00,71.7,71.74,71.65,71.71,65372.0,67.3768,67.4144,67.3298,67.3862,65372.0
2021-05-28 15:20:00,71.72,71.74,71.65,71.66,98689.0,67.3956,67.4144,67.3298,67.3392,98689.0
2021-05-28 15:30:00,71.67,71.72,71.65,71.69,63714.0,67.3486,67.3956,67.3298,67.3674,63714.0
2021-05-28 15:40:00,71.69,71.7,71.64,71.67,70476.0,67.3674,67.3768,67.3204,67.3486,70476.0
2021-05-28 15:50:00,71.67,71.68,71.38,71.57,621121.0,67.3486,67.358,67.0761,67.2547,621121.0
2021-06-01 09:30:00,71.99,72.47,71.6,72.25,406815.0,67.6493,68.1004,67.2829,67.8937,406815.0
2021-06-01 09:40:00,72.26,72.33,72.13,72.24,102585.0,67.9031,67.9688,67.7809,67.8843,102585.0
2021-06-01 09:50:00,72.23,72.27,72.06,72.21,95008.0,67.8749,67.9125,67.7151,67.8561,95008.0
2021-06-01 10:00:00,72.21,72.24,72.11,72.24,113099.0,67.8561,67.8843,67.7621,67.8843,113099.0
2021-06-01 10:10:00,72.23,72.28,71.91,72.1,271389.0,67.8749,67.9219,67.5742,67.7527,271389.0
2021-06-01 10:20:00,72.11,72.3,72.08,72.23,127394.0,67.7621,67.9407,67.7339,67.8749,127394.0
2021-06-01 10:30:00,72.24,72.27,72.01,72.01,99875.0,67.8843,67.9125,67.6681,67.6681,99875.0
2021-06-01 10:40:00,72.02,72.11,71.98,72.03,92103.0,67.6775,67.7621,67.6399,67.6869,92103.0
2021-06-01 10:50:00,72.03,72.05,71.86,72.02,153116.0,67.6869,67.7057,67.5272,67.6775,153116.0
2021-06-01 11:00:00,72.01,72.05,71.91,71.98,131187.0,67.6681,67.7057,67.5742,67.6399,131187.0
2021-06-01 11:10:00,71.98,72.08,71.87,71.91,164953.0,67.6399,67.7339,67.5366,67.5742,164953.0
2021-06-01 11:20:00,71.91,71.92,71.75,71.83,105750.0,67.5742,67.5836,67.4238,67.499,105750.0
2021-06-01 11:30:00,71.83,71.83,71.57,71.57,73115.0,67.499,67.499,67.2547,67.2547,73115.0
2021-06-01 11:40:00,71.57,71.62,71.43,71.48,79990.0,67.2547,67.3017,67.1231,67.1701,79990.0
2021-06-01 11:50:00,71.47,71.54,71.43,71.49,81295.0,67.1607,67.2265,67.1231,67.1795,81295.0
2021-06-01 12:00:00,71.48,71.49,71.33,71.36,54967.0,67.1701,67.1795,67.0291,67.0573,54967.0
2021-06-01 12:10:00,71.35,71.35,71.26,71.33,54440.0,67.0479,67.0479,66.9634,67.0291,54440.0
2021-06-01 12:20:00,71.34,71.37,71.29,71.32,46790.0,67.0385,67.0667,66.9916,67.0197,46790.0
2021-06-01 12:30:00,71.32,71.35,71.28,71.28,49169.0,67.0197,67.0479,66.9822,66.9822,49169.0
2021-06-01 12:40:00,71.28,71.33,71.17,71.18,70655.0,66.9822,67.0291,66.8788,66.8882,70655.0
2021-06-01 12:50:00,71.17,71.2,71.1,71.14,53618.0,66.8788,66.907,66.813,66.8506,53618.0
2021-06-01 13:00:00,71.14,71.31,71.13,71.31,48089.0,66.8506,67.0103,66.8412,67.0103,48089.0
2021-06-01 13:10:00,71.32,71.32,71.21,71.23,41992.0,67.0197,67.0197,66.9164,66.9352,41992.0
2021-06-01 13:20:00,71.23,71.29,71.22,71.28,43383.0,66.9352,66.9916,66.9258,66.9822,43383.0
2021-06-01 13:30:00,71.28,71.37,71.28,71.36,86248.0,66.9822,67.0667,66.9822,67.0573,86248.0
2021-06-01 13:40:00,71.35,71.42,71.31,71.34,54806.0,67.0479,67.1137,67.0103,67.0385,54806.0
2021-06-01 13:50:00,71.34,71.45,71.32,71.43,42307.0,67.0385,67.1419,67.0197,67.1231,42307.0
2021-06-01 14:00:00,71.43,71.45,71.39,71.42,43999.0,67.1231,67.1419,67.0855,67.1137,43999.0
2021-06-01 14:10:00,71.42,71.48,71.42,71.47,38736.0,67.1137,67.1701,67.1137,67.1607,38736.0
2021-06-01 14:20:00,71.46,71.51,71.44,71.49,49700.0,67.1513,67.1983,67.1325,67.1795,49700.0
2021-06-01 14:30:00,71.48,71.51,71.46,71.51,38508.0,67.1701,67.1983,67.1513,67.1983,38508.0
2021-06-01 14:40:00,71.51,71.51,71.46,71.49,34469.0,67.1983,67.1983,67.1513,67.1795,34469.0
2021-06-01 14:50:00,71.49,71.52,71.47,71.52,41819.0,67.1795,67.2077,67.1607,67.2077,41819.0
2021-06-01 15:00:00,71.53,71.55,71.49,71.53,50164.0,67.2171,67.2359,67.1795,67.2171,50164.0
2021-06-01 15:10:00,71.52,71.55,71.48,71.49,60529.0,67.2077,67.2359,67.1701,67.1795,60529.0
2021-06-01 15:20:00,71.49,71.52,71.37,71.37,79921.0,67.1795,67.2077,67.0667,67.0667,79921.0
2021-06-01 15:30:00,71.37,71.39,71.3,71.33,84276.0,67.0667,67.0855,67.0009,67.0291,84276.0
2021-06-01 15:40:00,71.33,71.34,71.26,71.28,110578.0,67.0291,67.0385,66.9634,66.9822,110578.0
2021-06-01 15:50:00,71.29,71.3,71.16,71.18,234064.0,66.9916,67.0009,66.8694,66.8882,234064.0
2021-06-02 09:30:00,71.17,71.3,71.02,71.2,90288.0,66.8788,67.0009,66.7378,66.907,90288.0
2021-06-02 09:40:00,71.23,71.32,71.16,71.31,37813.0,66.9352,67.0197,66.8694,67.0103,37813.0
2021-06-02 09:50:00,71.31,71.32,71.23,71.27,41243.0,67.0103,67.0197,66.9352,66.9728,41243.0
2021-06-02 10:00:00,71.27,71.33,71.19,71.28,59929.0,66.9728,67.0291,66.8976,66.9822,59929.0
2021-06-02 10:10:00,71.29,71.32,71.18,71.24,38989.0,66.9916,67.0197,66.8882,66.9446,38989.0
2021-06-02 10:20:00,71.25,71.35,71.21,71.28,36924.0,66.954,67.0479,66.9164,66.9822,36924.0
2021-06-02 10:30:00,71.29,71.37,71.28,71.29,37939.0,66.9916,67.0667,66.9822,66.9916,37939.0
2021-06-02 10:40:00,71.3,71.37,71.22,71.25,338601.0,67.0009,67.0667,66.9258,66.954,338601.0
2021-06-02 10:50:00,71.25,71.31,71.18,71.23,48986.0,66.954,67.0103,66.8882,66.9352,48986.0
2021-06-02 11:00:00,71.24,71.28,71.15,71.26,205210.0,66.9446,66.9822,66.86,66.9634,205210.0
2021-06-02 11:10:00,71.25,71.45,71.24,71.43,40607.0,66.954,67.1419,66.9446,67.1231,40607.0
2021-06-02 11:20:00,71.45,71.49,71.38,71.43,40209.0,67.1419,67.1795,67.0761,67.1231,40209.0
2021-06-02 11:30:00,71.44,71.5,71.39,71.49,27891.0,67.1325,67.1889,67.0855,67.1795,27891.0
2021-06-02 11:40:00,71.48,71.49,71.43,71.44,28539.0,67.1701,67.1795,67.1231,67.1325,28539.0
2021-06-02 11:50:00,71.43,71.51,71.38,71.4,71637.0,67.1231,67.1983,67.0761,67.0949,71637.0
2021-06-02 12:00:00,71.42,71.45,71.37,71.38,41193.0,67.1137,67.1419,67.0667,67.0761,41193.0
2021-06-02 12:10:00,71.39,71.43,71.36,71.38,39562.0,67.0855,67.1231,67.0573,67.0761,39562.0
2021-06-02 12:20:00,71.38,71.41,71.33,71.36,42322.0,67.0761,67.1043,67.0291,67.0573,42322.0
2021-06-02 12:30:00,71.37,71.39,71.34,71.36,37465.0,67.0667,67.0855,67.0385,67.0573,37465.0
2021-06-02 12:40:00,71.36,71.39,71.29,71.33,43076.0,67.0573,67.0855,66.9916,67.0291,43076.0
2021-06-02 12:50:00,71.34,71.39,71.29,71.34,33848.0,67.0385,67.0855,66.9916,67.0385,33848.0
2021-06-02 13:00:00,71.34,71.39,71.3,71.33,26554.0,67.0385,67.0855,67.0009,67.0291,26554.0
2021-06-02 13:10:00,71.33,71.36,71.29,71.33,27205.0,67.0291,67.0573,66.9916,67.0291,27205.0
2021-06-02 13:20:00,71.33,71.34,71.29,71.32,40376.0,67.0291,67.0385,66.9916,67.0197,40376.0
2021-06-02 13:30:00,71.31,71.37,71.3,71.33,32293.0,67.0103,67.0667,67.0009,67.0291,32293.0
2021-06-02 13:40:00,71.33,71.36,71.29,71.31,44843.0,67.0291,67.0573,66.9916,67.0103,44843.0
2021-06-02 13:50:00,71.31,71.34,71.29,71.34,29085.0,67.0103,67.0385,66.9916,67.0385,29085.0
2021-06-02 14:00:00,71.33,71.37,71.29,71.3,44118.0,67.0291,67.0667,66.9916,67.0009,44118.0
2021-06-02 14:10:00,71.3,71.34,71.29,71.32,56556.0,67.0009,67.0385,66.9916,67.0197,56556.0
2021-06-02 14:20:00,71.32,71.41,71.32,71.37,42443.0,67.0197,67.1043,67.0197,67.0667,42443.0
2021-06-02 14:30:00,71.37,71.41,71.35,71.39,52429.0,67.0667,67.1043,67.0479,67.0855,52429.0
2021-06-02 14:40:00,71.38,71.41,71.34,71.4,36762.0,67.0761,67.1043,67.0385,67.0949,36762.0
2021-06-02 14:50:00,71.39,71.4,71.34,71.34,56704.0,67.0855,67.0949,67.0385,67.0385,56704.0
2021-06-02 15:00:00,71.34,71.39,71.3,71.37,48513.0,67.0385,67.0855,67.0009,67.0667,48513.0
2021-06-02 15:10:00,71.38,71.42,71.34,71.41,38963.0,67.0761,67.1137,67.0385,67.1043,38963.0
2021-06-02 15:20:00,71.42,71.44,71.38,71.4,56994.0,67.1137,67.1325,67.0761,67.0949,56994.0
2021-06-02 15:30:00,71.39,71.46,71.38,71.4,50059.0,67.0855,67.1513,67.0761,67.0949,50059.0
2021-06-02 15:40:00,71.4,71.43,71.38,71.39,92246.0,67.0949,67.1231,67.0761,67.0855,92246.0
2021-06-02 15:50:00,71.37,71.45,71.27,71.29,347237.0,67.0667,67.1419,66.9728,66.9916,347237.0
2021-06-03 09:30:00,70.75,71.16,70.61,70.8,282964.0,66.4841,66.8694,66.3526,66.5311,282964.0
2021-06-03 09:40:00,70.79,70.79,70.58,70.6,58024.0,66.5217,66.5217,66.3244,66.3432,58024.0
2021-06-03 09:50:00,70.6,70.7,70.58,70.6,42883.0,66.3432,66.4371,66.3244,66.3432,42883.0
2021-06-03 10:00:00,70.6,70.67,70.56,70.59,64285.0,66.3432,66.4089,66.3056,66.3338,64285.0
2021-06-03 10:10:00,70.61,70.67,70.58,70.65,196527.0,66.3526,66.4089,66.3244,66.3901,196527.0
2021-06-03 10:20:00,70.67,70.67,70.58,70.61,35387.0,66.4089,66.4089,66.3244,66.3526,35387.0
2021-06-03 10:30:00,70.61,70.63,70.58,70.59,56557.0,66.3526,66.3713,66.3244,66.3338,56557.0
2021-06-03 10:40:00,70.58,70.76,70.54,70.76,93742.0,66.3244,66.4935,66.2868,66.4935,93742.0
2021-06-03 10:50:00,70.76,70.81,70.69,70.78,79680.0,66.4935,66.5405,66.4277,66.5123,79680.0
2021-06-03 11:00:00,70.78,71.0,70.76,70.98,273677.0,66.5123,66.719,66.4935,66.7002,273677.0
2021-06-03 11:10:00,70.98,71.02,70.84,70.85,73190.0,66.7002,66.7378,66.5687,66.5781,73190.0
2021-06-03 11:20:00,70.86,70.87,70.77,70.84,37215.0,66.5875,66.5969,66.5029,66.5687,37215.0
2021-06-03 11:30:00,70.83,70.87,70.78,70.78,47537.0,66.5593,66.5969,66.5123,66.5123,47537.0
2021-06-03 11:40:00,70.79,70.82,70.73,70.78,27356.0,66.5217,66.5499,66.4653,66.5123,27356.0
2021-06-03 11:50:00,70.77,70.82,70.75,70.82,31217.0,66.5029,66.5499,66.4841,66.5499,31217.0
2021-06-03 12:00:00,70.83,70.87,70.81,70.86,22727.0,66.5593,66.5969,66.5405,66.5875,22727.0
2021-06-03 12:10:00,70.86,70.91,70.79,70.82,35828.0,66.5875,66.6345,66.5217,66.5499,35828.0
2021-06-03 12:20:00,70.82,70.84,70.77,70.8,98926.0,66.5499,66.5687,66.5029,66.5311,98926.0
2021-06-03 12:30:00,70.8,70.83,70.75,70.83,248034.0,66.5311,66.5593,66.4841,66.5593,248034.0
2021-06-03 12:40:00,70.83,70.92,70.81,70.85,39132.0,66.5593,66.6439,66.5405,66.5781,39132.0
2021-06-03 12:50:00,70.86,71.13,70.86,71.12,80252.0,66.5875,66.8412,66.5875,66.8318,80252.0
2021-06-03 13:00:00,71.11,71.11,70.94,71.01,79907.0,66.8224,66.8224,66.6627,66.7284,79907.0
2021-06-03 13:10:00,71.02,71.05,70.94,71.0,35590.0,66.7378,66.766,66.6627,66.719,35590.0
2021-06-03 13:20:00,71.0,71.11,70.98,71.1,44474.0,66.719,66.8224,66.7002,66.813,44474.0
2021-06-03 13:30:00,71.1,71.11,70.97,71.02,62414.0,66.813,66.8224,66.6908,66.7378,62414.0
2021-06-03 13:40:00,71.01,71.03,70.95,70.98,134114.0,66.7284,66.7472,66.6721,66.7002,134114.0
2021-06-03 13:50:00,70.99,71.02,70.97,70.98,29205.0,66.7096,66.7378,66.6908,66.7002,29205.0
2021-06-03 14:00:00,70.98,71.01,70.96,70.99,48489.0,66.7002,66.7284,66.6814,66.7096,48489.0
2021-06-03 14:10:00,70.99,71.01,70.96,70.99,31563.0,66.7096,66.7284,66.6814,66.7096,31563.0
2021-06-03 14:20:00,70.98,70.99,70.94,70.95,83802.0,66.7002,66.7096,66.6627,66.6721,83802.0
2021-06-03 14:30:00,70.95,70.99,70.87,70.92,74910.0,66.6721,66.7096,66.5969,66.6439,74910.0
2021-06-03 14:40:00,70.92,71.05,70.6,70.95,4381096.0,66.6439,66.766,66.3432,66.6721,4381096.0
2021-06-03 14:50:00,70.95,70.98,70.88,70.88,56257.0,66.6721,66.7002,66.6063,66.6063,56257.0
2021-06-03 15:00:00,70.87,70.98,70.65,70.97,335638.0,66.5969,66.7002,66.3901,66.6908,335638.0
2021-06-03 15:10:00,70.97,71.01,70.93,70.97,121376.0,66.6908,66.7284,66.6533,66.6908,121376.0
2021-06-03 15:20:00,70.96,71.05,70.96,70.98,112715.0,66.6814,66.766,66.6814,66.7002,112715.0
2021-06-03 15:30:00,70.99,71.01,70.94,71.0,178342.0,66.7096,66.7284,66.6627,66.719,178342.0
2021-06-03 15:40:00,71.0,71.0,70.83,70.84,196976.0,66.719,66.719,66.5593,66.5687,196976.0
2021-06-03 15:50:00,70.83,70.9,70.74,70.81,444903.0,66.5593,66.6251,66.4747,66.5405,444903.0
2021-06-04 09:30:00,70.9,71.32,70.9,71.24,118764.0,66.6251,67.0197,66.6251,66.9446,118764.0
2021-06-04 09:40:00,71.26,71.5,71.25,71.44,279222.0,66.9634,67.1889,66.954,67.1325,279222.0
2021-06-04 09:50:00,71.41,71.49,71.26,71.27,111439.0,67.1043,67.1795,66.9634,66.9728,111439.0
2021-06-04 10:00:00,71.28,71.46,71.28,71.4,100511.0,66.9822,67.1513,66.9822,67.0949,100511.0
2021-06-04 10:10:00,71.4,71.46,71.32,71.32,74442.0,67.0949,67.1513,67.0197,67.0197,74442.0
2021-06-04 10:20:00,71.31,71.34,71.27,71.28,44034.0,67.0103,67.0385,66.9728,66.9822,44034.0
2021-06-04 10:30:00,71.29,71.39,71.27,71.28,140656.0,66.9916,67.0855,66.9728,66.9822,140656.0
2021-06-04 10:40:00,71.29,71.38,71.23,71.34,64181.0,66.9916,67.0761,66.9352,67.0385,64181.0
2021-06-04 10:50:00,71.35,71.43,71.33,71.42,43683.0,67.0479,67.1231,67.0291,67.1137,43683.0
2021-06-04 11:00:00,71.41,71.46,71.35,71.43,88247.0,67.1043,67.1513,67.0479,67.1231,88247.0
2021-06-04 11:10:00,71.42,71.43,71.29,71.33,37431.0,67.1137,67.1231,66.9916,67.0291,37431.0
2021-06-04 11:20:00,71.33,71.33,71.21,71.21,30330.0,67.0291,67.0291,66.9164,66.9164,30330.0
2021-06-04 11:30:00,71.22,71.24,71.15,71.19,32438.0,66.9258,66.9446,66.86,66.8976,32438.0
2021-06-04 11:40:00,71.2,71.27,71.17,71.21,54230.0,66.907,66.9728,66.8788,66.9164,54230.0
2021-06-04 11:50:00,71.22,71.3,71.17,71.27,85464.0,66.9258,67.0009,66.8788,66.9728,85464.0
2021-06-04 12:00:00,71.27,71.3,71.26,71.3,17867.0,66.9728,67.0009,66.9634,67.0009,17867.0
2021-06-04 12:10:00,71.3,71.35,71.27,71.35,68637.0,67.0009,67.0479,66.9728,67.0479,68637.0
2021-06-04 12:20:00,71.36,71.41,71.34,71.36,22553.0,67.0573,67.1043,67.0385,67.0573,22553.0
2021-06-04 12:30:00,71.37,71.38,71.33,71.38,125609.0,67.0667,67.0761,67.0291,67.0761,125609.0
2021-06-04 12:40:00,71.38,71.38,71.3,71.38,41293.0,67.0761,67.0761,67.0009,67.0761,41293.0
2021-06-04 12:50:00,71.37,71.38,71.32,71.33,23502.0,67.0667,67.0761,67.0197,67.0291,23502.0
2021-06-04 13:00:00,71.33,71.34,71.27,71.28,18584.0,67.0291,67.0385,66.9728,66.9822,18584.0
2021-06-04 13:10:00,71.28,71.28,71.25,71.27,26618.0,66.9822,66.9822,66.954,66.9728,26618.0
2021-06-04 13:20:00,71.26,71.28,71.24,71.24,19429.0,66.9634,66.9822,66.9446,66.9446,19429.0
2021-06-04 13:30:00,71.24,71.34,71.24,71.33,26227.0,66.9446,67.0385,66.9446,67.0291,26227.0
2021-06-04 13:40:00,71.34,71.35,71.3,71.33,19190.0,67.0385,67.0479,67.0009,67.0291,19190.0
2021-06-04 13:50:00,71.32,71.37,71.32,71.36,15102.0,67.0197,67.0667,67.0197,67.0573,15102.0
2021-06-04 14:00:00,71.37,71.43,71.37,71.41,18972.0,67.0667,67.1231,67.0667,67.1043,18972.0
2021-06-04 14:10:00,71.4,71.43,71.37,71.42,74285.0,67.0949,67.1231,67.0667,67.1137,74285.0
2021-06-04 14:20:00,71.44,71.44,71.34,71.36,25389.0,67.1325,67.1325,67.0385,67.0573,25389.0
2021-06-04 14:30:00,71.35,71.4,71.34,71.37,42412.0,67.0479,67.0949,67.0385,67.0667,42412.0
2021-06-04 14:40:00,71.36,71.38,71.31,71.34,47483.0,67.0573,67.0761,67.0103,67.0385,47483.0
2021-06-04 14:50:00,71.33,71.36,71.31,71.35,33239.0,67.0291,67.0573,67.0103,67.0479,33239.0
2021-06-04 15:00:00,71.35,71.45,71.33,71.39,35625.0,67.0479,67.1419,67.0291,67.0855,35625.0
2021-06-04 15:10:00,71.39,71.46,71.39,71.4,46271.0,67.0855,67.1513,67.0855,67.0949,46271.0
2021-06-04 15:20:00,71.4,71.4,71.32,71.34,31418.0,67.0949,67.0949,67.0197,67.0385,31418.0
2021-06-04 15:30:00,71.34,71.43,71.31,71.41,130899.0,67.0385,67.1231,67.0103,67.1043,130899.0
2021-06-04 15:40:00,71.4,71.61,71.39,71.61,123579.0,67.0949,67.2923,67.0855,67.2923,123579.0
2021-06-04 15:50:00,71.61,71.62,71.47,71.5,158402.0,67.2923,67.3017,67.1607,67.1889,158402.0
2021-06-07 09:30:00,71.64,71.77,71.14,71.49,81301.0,67.3204,67.4426,66.8506,67.1795,81301.0
2021-06-07 09:40:00,71.48,71.52,71.34,71.52,133595.0,67.1701,67.2077,67.0385,67.2077,133595.0
2021-06-07 09:50:00,71.54,71.67,71.43,71.65,52213.0,67.2265,67.3486,67.1231,67.3298,52213.0
2021-06-07 10:00:00,71.65,71.71,71.5,71.5,64488.0,67.3298,67.3862,67.1889,67.1889,64488.0
2021-06-07 10:10:00,71.51,71.54,71.38,71.39,116756.0,67.1983,67.2265,67.0761,67.0855,116756.0
2021-06-07 10:20:00,71.38,71.54,71.37,71.49,31482.0,67.0761,67.2265,67.0667,67.1795,31482.0
2021-06-07 10:30:00,71.49,71.64,71.47,71.54,41366.0,67.1795,67.3204,67.1607,67.2265,41366.0
2021-06-07 10:40:00,71.55,71.55,71.4,71.44,47374.0,67.2359,67.2359,67.0949,67.1325,47374.0
2021-06-07 10:50:00,71.44,71.52,71.42,71.45,27626.0,67.1325,67.2077,67.1137,67.1419,27626.0
2021-06-07 11:00:00,71.45,71.48,71.35,71.39,73148.0,67.1419,67.1701,67.0479,67.0855,73148.0
2021-06-07 11:10:00,71.39,71.46,71.38,71.39,39770.0,67.0855,67.1513,67.0761,67.0855,39770.0
2021-06-07 11:20:00,71.39,71.39,71.28,71.33,51815.0,67.0855,67.0855,66.9822,67.0291,51815.0
2021-06-07 11:30:00,71.33,71.35,71.26,71.26,97811.0,67.0291,67.0479,66.9634,66.9634,97811.0
2021-06-07 11:40:00,71.27,71.32,71.22,71.3,54365.0,66.9728,67.0197,66.9258,67.0009,54365.0
2021-06-07 11:50:00,71.29,71.35,71.15,71.17,33716.0,66.9916,67.0479,66.86,66.8788,33716.0
2021-06-07 12:00:00,71.17,71.22,71.13,71.19,39186.0,66.8788,66.9258,66.8412,66.8976,39186.0
2021-06-07 12:10:00,71.19,71.24,71.18,71.22,27321.0,66.8976,66.9446,66.8882,66.9258,27321.0
2021-06-07 12:20:00,71.22,71.27,71.13,71.13,22340.0,66.9258,66.9728,66.8412,66.8412,22340.0
2021-06-07 12:30:00,71.12,71.22,71.11,71.2,31600.0,66.8318,66.9258,66.8224,66.907,31600.0
2021-06-07 12:40:00,71.21,71.23,71.15,71.22,125008.0,66.9164,66.9352,66.86,66.9258,125008.0
2021-06-07 12:50:00,71.22,71.26,71.16,71.17,214927.0,66.9258,66.9634,66.8694,66.8788,214927.0
2021-06-07 13:00:00,71.18,71.34,71.18,71.28,65040.0,66.8882,67.0385,66.8882,66.9822,65040.0
2021-06-07 13:10:00,71.28,71.28,71.16,71.16,53199.0,66.9822,66.9822,66.8694,66.8694,53199.0
2021-06-07 13:20:00,71.14,71.2,71.11,71.11,59874.0,66.8506,66.907,66.8224,66.8224,59874.0
2021-06-07 13:30:00,71.12,71.19,71.07,71.09,88019.0,66.8318,66.8976,66.7848,66.8036,88019.0
2021-06-07 13:40:00,71.08,71.23,71.07,71.14,79433.0,66.7942,66.9352,66.7848,66.8506,79433.0
2021-06-07 13:50:00,71.14,71.14,71.08,71.11,31974.0,66.8506,66.8506,66.7942,66.8224,31974.0
2021-06-07 14:00:00,71.1,71.14,71.03,71.14,44394.0,66.813,66.8506,66.7472,66.8506,44394.0
2021-06-07 14:10:00,71.13,71.2,71.08,71.1,45534.0,66.8412,66.907,66.7942,66.813,45534.0
2021-06-07 14:20:00,71.11,71.15,71.06,71.07,53811.0,66.8224,66.86,66.7754,66.7848,53811.0
2021-06-07 14:30:00,71.06,71.09,71.01,71.07,50863.0,66.7754,66.8036,66.7284,66.7848,50863.0
2021-06-07 14:40:00,71.07,71.09,71.05,71.07,47157.0,66.7848,66.8036,66.766,66.7848,47157.0
2021-06-07 14:50:00,71.06,71.22,71.04,71.21,41642.0,66.7754,66.9258,66.7566,66.9164,41642.0
2021-06-07 15:00:00,71.21,71.22,71.11,71.18,69673.0,66.9164,66.9258,66.8224,66.8882,69673.0
2021-06-07 15:10:00,71.19,71.27,71.17,71.27,122988.0,66.8976,66.9728,66.8788,66.9728,122988.0
2021-06-07 15:20:00,71.27,71.36,71.26,71.3,58448.0,66.9728,67.0573,66.9634,67.0009,58448.0
2021-06-07 15:30:00,71.3,71.37,71.21,71.25,114183.0,67.0009,67.0667,66.9164,66.954,114183.0
2021-06-07 15:40:00,71.25,71.28,71.19,71.24,100760.0,66.954,66.9822,66.8976,66.9446,100760.0
2021-06-07 15:50:00,71.23,71.34,71.23,71.31,214192.0,66.9352,67.0385,66.9352,67.0103,214192.0
2021-06-08 09:30:00,71.23,71.52,71.14,71.47,66260.0,66.9352,67.2077,66.8506,67.1607,66260.0
2021-06-08 09:40:00,71.5,71.61,71.36,71.59,70795.0,67.1889,67.2923,67.0573,67.2735,70795.0
2021-06-08 09:50:00,71.59,71.74,71.59,71.67,66762.0,67.2735,67.4144,67.2735,67.3486,66762.0
2021-06-08 10:00:00,71.66,71.73,71.6,71.62,43118.0,67.3392,67.405,67.2829,67.3017,43118.0
2021-06-08 10:10:00,71.62,71.62,71.25,71.3,111985.0,67.3017,67.3017,66.954,67.0009,111985.0
2021-06-08 10:20:00,71.31,71.36,71.2,71.23,26721.0,67.0103,67.0573,66.907,66.9352,26721.0
2021-06-08 10:30:00,71.22,71.38,71.22,71.3,38948.0,66.9258,67.0761,66.9258,67.0009,38948.0
2021-06-08 10:40:00,71.3,71.42,71.26,71.34,36395.0,67.0009,67.1137,66.9634,67.0385,36395.0
2021-06-08 10:50:00,71.34,71.39,71.32,71.39,18121.0,67.0385,67.0855,67.0197,67.0855,18121.0
2021-06-08 11:00:00,71.38,71.45,71.36,71.42,24786.0,67.0761,67.1419,67.0573,67.1137,24786.0
2021-06-08 11:10:00,71.42,71.42,71.22,71.22,83615.0,67.1137,67.1137,66.9258,66.9258,83615.0
2021-06-08 11:20:00,71.22,71.33,71.15,71.3,36613.0,66.9258,67.0291,66.86,67.0009,36613.0
2021-06-08 11:30:00,71.29,71.38,71.28,71.35,47463.0,66.9916,67.0761,66.9822,67.0479,47463.0
2021-06-08 11:40:00,71.37,71.45,71.29,71.42,15275.0,67.0667,67.1419,66.9916,67.1137,15275.0
2021-06-08 11:50:00,71.42,71.52,71.4,71.52,18234.0,67.1137,67.2077,67.0949,67.2077,18234.0
2021-06-08 12:00:00,71.51,71.65,71.49,71.65,18463.0,67.1983,67.3298,67.1795,67.3298,18463.0
2021-06-08 12:10:00,71.64,71.66,71.6,71.66,19782.0,67.3204,67.3392,67.2829,67.3392,19782.0
2021-06-08 12:20:00,71.66,71.8,71.64,71.78,55996.0,67.3392,67.4708,67.3204,67.452,55996.0
2021-06-08 12:30:00,71.78,71.83,71.72,71.73,52750.0,67.452,67.499,67.3956,67.405,52750.0
2021-06-08 12:40:00,71.74,71.77,71.71,71.73,38882.0,67.4144,67.4426,67.3862,67.405,38882.0
2021-06-08 12:50:00,71.72,71.73,71.67,71.7,63087.0,67.3956,67.405,67.3486,67.3768,63087.0
2021-06-08 13:00:00,71.7,71.7,71.64,71.67,42946.0,67.3768,67.3768,67.3204,67.3486,42946.0
2021-06-08 13:10:00,71.67,71.67,71.59,71.59,30893.0,67.3486,67.3486,67.2735,67.2735,30893.0
2021-06-08 13:20:00,71.6,71.66,71.59,71.59,25642.0,67.2829,67.3392,67.2735,67.2735,25642.0
2021-06-08 13:30:00,71.59,71.67,71.58,71.65,18346.0,67.2735,67.3486,67.2641,67.3298,18346.0
2021-06-08 13:40:00,71.64,71.67,71.61,71.64,22505.0,67.3204,67.3486,67.2923,67.3204,22505.0
2021-06-08 13:50:00,71.63,71.66,71.57,71.57,25553.0,67.3111,67.3392,67.2547,67.2547,25553.0
2021-06-08 14:00:00,71.57,71.62,71.55,71.62,18136.0,67.2547,67.3017,67.2359,67.3017,18136.0
2021-06-08 14:10:00,71.62,71.62,71.5,71.52,35795.0,67.3017,67.3017,67.1889,67.2077,35795.0
2021-06-08 14:20:00,71.51,71.55,71.5,71.55,22183.0,67.1983,67.2359,67.1889,67.2359,22183.0
2021-06-08 14:30:00,71.55,71.57,71.52,71.54,24286.0,67.2359,67.2547,67.2077,67.2265,24286.0
2021-06-08 14:40:00,71.55,71.58,71.53,71.58,15687.0,67.2359,67.2641,67.2171,67.2641,15687.0
2021-06-08 14:50:00,71.59,71.64,71.57,71.63,24335.0,67.2735,67.3204,67.2547,67.3111,24335.0
2021-06-08 15:00:00,71.64,71.71,71.63,71.67,49866.0,67.3204,67.3862,67.3111,67.3486,49866.0
2021-06-08 15:10:00,71.67,71.69,71.65,71.66,27866.0,67.3486,67.3674,67.3298,67.3392,27866.0
2021-06-08 15:20:00,71.66,71.66,71.52,71.58,34307.0,67.3392,67.3392,67.2077,67.2641,34307.0
2021-06-08 15:30:00,71.58,71.61,71.54,71.56,40595.0,67.2641,67.2923,67.2265,67.2453,40595.0
2021-06-08 15:40:00,71.56,71.57,71.52,71.53,54629.0,67.2453,67.2547,67.2077,67.2171,54629.0
2021-06-08 15:50:00,71.54,71.59,71.42,71.45,153015.0,67.2265,67.2735,67.1137,67.1419,153015.0
2021-06-09 09:30:00,71.98,71.98,71.55,71.7,69361.0,67.6399,67.6399,67.2359,67.3768,69361.0
2021-06-09 09:40:00,71.7,71.81,71.65,71.67,36930.0,67.3768,67.4802,67.3298,67.3486,36930.0
2021-06-09 09:50:00,71.68,71.81,71.63,71.77,79354.0,67.358,67.4802,67.3111,67.4426,79354.0
2021-06-09 10:00:00,71.73,71.79,71.59,71.59,57174.0,67.405,67.4614,67.2735,67.2735,57174.0
2021-06-09 10:10:00,71.59,71.6,71.4,71.47,55844.0,67.2735,67.2829,67.0949,67.1607,55844.0
2021-06-09 10:20:00,71.49,71.54,71.44,71.49,36491.0,67.1795,67.2265,67.1325,67.1795,36491.0
2021-06-09 10:30:00,71.5,71.53,71.43,71.47,27933.0,67.1889,67.2171,67.1231,67.1607,27933.0
2021-06-09 10:40:00,71.47,71.48,71.34,71.36,37190.0,67.1607,67.1701,67.0385,67.0573,37190.0
2021-06-09 10:50:00,71.36,71.52,71.34,71.5,47844.0,67.0573,67.2077,67.0385,67.1889,47844.0
2021-06-09 11:00:00,71.49,71.59,71.45,71.57,38929.0,67.1795,67.2735,67.1419,67.2547,38929.0
2021-06-09 11:10:00,71.57,71.69,71.56,71.67,51301.0,67.2547,67.3674,67.2453,67.3486,51301.0
2021-06-09 11:20:00,71.66,71.67,71.48,71.51,51421.0,67.3392,67.3486,67.1701,67.1983,51421.0
2021-06-09 11:30:00,71.5,71.51,71.39,71.5,34935.0,67.1889,67.1983,67.0855,67.1889,34935.0
2021-06-09 11:40:00,71.5,71.51,71.43,71.44,26671.0,67.1889,67.1983,67.1231,67.1325,26671.0
2021-06-09 11:50:00,71.43,71.44,71.24,71.25,33220.0,67.1231,67.1325,66.9446,66.954,33220.0
2021-06-09 12:00:00,71.24,71.25,71.16,71.2,33726.0,66.9446,66.954,66.8694,66.907,33726.0
2021-06-09 12:10:00,71.21,71.32,71.19,71.32,29155.0,66.9164,67.0197,66.8976,67.0197,29155.0
2021-06-09 12:20:00,71.32,71.33,71.25,71.27,19411.0,67.0197,67.0291,66.954,66.9728,19411.0
2021-06-09 12:30:00,71.27,71.34,71.27,71.33,30210.0,66.9728,67.0385,66.9728,67.0291,30210.0
2021-06-09 12:40:00,71.32,71.43,71.32,71.42,18284.0,67.0197,67.1231,67.0197,67.1137,18284.0
2021-06-09 12:50:00,71.42,71.49,71.4,71.47,24761.0,67.1137,67.1795,67.0949,67.1607,24761.0
2021-06-09 13:00:00,71.47,71.52,71.46,71.49,27104.0,67.1607,67.2077,67.1513,67.1795,27104.0
2021-06-09 13:10:00,71.5,71.5,71.43,71.47,18438.0,67.1889,67.1889,67.1231,67.1607,18438.0
2021-06-09 13:20:00,71.48,71.51,71.46,71.47,19677.0,67.1701,67.1983,67.1513,67.1607,19677.0
2021-06-09 13:30:00,71.47,71.48,71.43,71.47,31981.0,67.1607,67.1701,67.1231,67.1607,31981.0
2021-06-09 13:40:00,71.47,71.48,71.43,71.48,19507.0,67.1607,67.1701,67.1231,67.1701,19507.0
2021-06-09 13:50:00,71.48,71.51,71.45,71.46,31184.0,67.1701,67.1983,67.1419,67.1513,31184.0
2021-06-09 14:00:00,71.46,71.48,71.43,71.44,22956.0,67.1513,67.1701,67.1231,67.1325,22956.0
2021-06-09 14:10:00,71.44,71.52,71.44,71.52,18107.0,67.1325,67.2077,67.1325,67.2077,18107.0
2021-06-09 14:20:00,71.52,71.53,71.49,71.51,25079.0,67.2077,67.2171,67.1795,67.1983,25079.0
2021-06-09 14:30:00,71.5,71.53,71.46,71.47,49161.0,67.1889,67.2171,67.1513,67.1607,49161.0
2021-06-09 14:40:00,71.45,71.48,71.41,71.43,39310.0,67.1419,67.1701,67.1043,67.1231,39310.0
2021-06-09 14:50:00,71.43,71.46,71.41,71.42,29678.0,67.1231,67.1513,67.1043,67.1137,29678.0
2021-06-09 15:00:00,71.42,71.46,71.4,71.43,53515.0,67.1137,67.1513,67.0949,67.1231,53515.0
2021-06-09 15:10:00,71.43,71.48,71.42,71.47,56126.0,67.1231,67.1701,67.1137,67.1607,56126.0
2021-06-09 15:20:00,71.46,71.5,71.4,71.41,78759.0,67.1513,67.1889,67.0949,67.1043,78759.0
2021-06-09 15:30:00,71.41,71.47,71.34,71.34,137729.0,67.1043,67.1607,67.0385,67.0385,137729.0
2021-06-09 15:40:00,71.34,71.4,71.32,71.33,76340.0,67.0385,67.0949,67.0197,67.0291,76340.0
2021-06-09 15:50:00,71.33,71.4,71.22,71.24,190400.0,67.0291,67.0949,66.9258,66.9446,190400.0
2021-06-10 09:30:00,71.48,71.49,71.13,71.34,70088.0,67.1701,67.1795,66.8412,67.0385,70088.0
2021-06-10 09:40:00,71.36,71.58,71.35,71.41,57853.0,67.0573,67.2641,67.0479,67.1043,57853.0
2021-06-10 09:50:00,71.42,71.66,71.41,71.48,120293.0,67.1137,67.3392,67.1043,67.1701,120293.0
2021-06-10 10:00:00,71.49,71.5,71.33,71.34,64130.0,67.1795,67.1889,67.0291,67.0385,64130.0
2021-06-10 10:10:00,71.35,71.5,71.32,71.47,44481.0,67.0479,67.1889,67.0197,67.1607,44481.0
2021-06-10 10:20:00,71.48,71.49,71.34,71.35,69774.0,67.1701,67.1795,67.0385,67.0479,69774.0
2021-06-10 10:30:00,71.36,71.38,71.27,71.28,45415.0,67.0573,67.0761,66.9728,66.9822,45415.0
2021-06-10 10:40:00,71.29,71.3,71.04,71.05,39777.0,66.9916,67.0009,66.7566,66.766,39777.0
2021-06-10 10:50:00,71.03,71.1,70.88,71.06,40774.0,66.7472,66.813,66.6063,66.7754,40774.0
2021-06-10 11:00:00,71.05,71.1,71.03,71.08,31413.0,66.766,66.813,66.7472,66.7942,31413.0
2021-06-10 11:10:00,71.08,71.2,71.05,71.2,25716.0,66.7942,66.907,66.766,66.907,25716.0
2021-06-10 11:20:00,71.19,71.26,71.17,71.23,41398.0,66.8976,66.9634,66.8788,66.9352,41398.0
2021-06-10 11:30:00,71.24,71.3,71.21,71.25,28196.0,66.9446,67.0009,66.9164,66.954,28196.0
2021-06-10 11:40:00,71.25,71.25,71.17,71.24,28261.0,66.954,66.954,66.8788,66.9446,28261.0
2021-06-10 11:50:00,71.23,71.25,71.2,71.23,20990.0,66.9352,66.954,66.907,66.9352,20990.0
2021-06-10 12:00:00,71.23,71.29,71.2,71.27,32789.0,66.9352,66.9916,66.907,66.9728,32789.0
2021-06-10 12:10:00,71.28,71.36,71.27,71.3,37002.0,66.9822,67.0573,66.9728,67.0009,37002.0
2021-06-10 12:20:00,71.31,71.36,71.23,71.25,26144.0,67.0103,67.0573,66.9352,66.954,26144.0
2021-06-10 12:30:00,71.26,71.33,71.25,71.32,18764.0,66.9634,67.0291,66.954,67.0197,18764.0
2021-06-10 12:40:00,71.31,71.36,71.28,71.33,28996.0,67.0103,67.0573,66.9822,67.0291,28996.0
2021-06-10 12:50:00,71.33,71.37,71.29,71.36,27529.0,67.0291,67.0667,66.9916,67.0573,27529.0
2021-06-10 13:00:00,71.36,71.37,71.29,71.31,24729.0,67.0573,67.0667,66.9916,67.0103,24729.0
2021-06-10 13:10:00,71.31,71.34,71.3,71.34,17840.0,67.0103,67.0385,67.0009,67.0385,17840.0
2021-06-10 13:20:00,71.34,71.35,71.31,71.31,19414.0,67.0385,67.0479,67.0103,67.0103,19414.0
2021-06-10 13:30:00,71.31,71.31,71.25,71.28,18246.0,67.0103,67.0103,66.954,66.9822,18246.0
2021-06-10 13:40:00,71.27,71.32,71.25,71.31,21890.0,66.9728,67.0197,66.954,67.0103,21890.0
2021-06-10 13:50:00,71.3,71.33,71.25,71.32,21283.0,67.0009,67.0291,66.954,67.0197,21283.0
2021-06-10 14:00:00,71.33,71.37,71.31,71.35,23776.0,67.0291,67.0667,67.0103,67.0479,23776.0
2021-06-10 14:10:00,71.35,71.36,71.33,71.34,19231.0,67.0479,67.0573,67.0291,67.0385,19231.0
2021-06-10 14:20:00,71.34,71.35,71.3,71.31,23348.0,67.0385,67.0479,67.0009,67.0103,23348.0
2021-06-10 14:30:00,71.33,71.37,71.31,71.31,19466.0,67.0291,67.0667,67.0103,67.0103,19466.0
2021-06-10 14:40:00,71.32,71.34,71.29,71.31,16897.0,67.0197,67.0385,66.9916,67.0103,16897.0
2021-06-10 14:50:00,71.31,71.33,71.26,71.3,23960.0,67.0103,67.0291,66.9634,67.0009,23960.0
2021-06-10 15:00:00,71.3,71.31,71.22,71.23,27956.0,67.0009,67.0103,66.9258,66.9352,27956.0
2021-06-10 15:10:00,71.24,71.27,71.23,71.24,30253.0,66.9446,66.9728,66.9352,66.9446,30253.0
2021-06-10 15:20:00,71.25,71.28,71.22,71.26,38464.0,66.954,66.9822,66.9258,66.9634,38464.0
2021-06-10 15:30:00,71.26,71.29,71.17,71.23,59527.0,66.9634,66.9916,66.8788,66.9352,59527.0
2021-06-10 15:40:00,71.23,71.24,71.14,71.15,75716.0,66.9352,66.9446,66.8506,66.86,75716.0
2021-06-10 15:50:00,71.15,71.24,71.08,71.17,366747.0,66.86,66.9446,66.7942,66.8788,366747.0
2021-06-11 09:30:00,71.45,71.73,71.34,71.43,160384.0,67.1419,67.405,67.0385,67.1231,160384.0
2021-06-11 09:40:00,71.41,71.41,71.07,71.1,112810.0,67.1043,67.1043,66.7848,66.813,112810.0
2021-06-11 09:50:00,71.09,71.22,71.04,71.19,65356.0,66.8036,66.9258,66.7566,66.8976,65356.0
2021-06-11 10:00:00,71.2,71.27,71.13,71.13,84536.0,66.907,66.9728,66.8412,66.8412,84536.0
2021-06-11 10:10:00,71.13,71.15,71.06,71.12,79045.0,66.8412,66.86,66.7754,66.8318,79045.0
2021-06-11 10:20:00,71.11,71.11,70.97,71.0,61536.0,66.8224,66.8224,66.6908,66.719,61536.0
2021-06-11 10:30:00,71.0,71.02,70.91,70.92,77006.0,66.719,66.7378,66.6345,66.6439,77006.0
2021-06-11 10:40:00,70.92,71.01,70.92,70.99,49879.0,66.6439,66.7284,66.6439,66.7096,49879.0
2021-06-11 10:50:00,70.98,71.04,70.95,71.01,71739.0,66.7002,66.7566,66.6721,66.7284,71739.0
2021-06-11 11:00:00,71.01,71.09,70.97,71.03,59610.0,66.7284,66.8036,66.6908,66.7472,59610.0
2021-06-11 11:10:00,71.03,71.05,70.97,71.03,60010.0,66.7472,66.766,66.6908,66.7472,60010.0
2021-06-11 11:20:00,71.03,71.1,71.03,71.06,45245.0,66.7472,66.813,66.7472,66.7754,45245.0
2021-06-11 11:30:00,71.06,71.1,71.03,71.08,77192.0,66.7754,66.813,66.7472,66.7942,77192.0
2021-06-11 11:40:00,71.09,71.15,71.08,71.13,41132.0,66.8036,66.86,66.7942,66.8412,41132.0
2021-06-11 11:50:00,71.12,71.15,71.08,71.13,40557.0,66.8318,66.86,66.7942,66.8412,40557.0
2021-06-11 12:00:00,71.13,71.14,71.05,71.06,58091.0,66.8412,66.8506,66.766,66.7754,58091.0
2021-06-11 12:10:00,71.06,71.15,71.06,71.13,47820.0,66.7754,66.86,66.7754,66.8412,47820.0
2021-06-11 12:20:00,71.12,71.15,71.09,71.14,33305.0,66.8318,66.86,66.8036,66.8506,33305.0
2021-06-11 12:30:00,71.14,71.16,71.06,71.09,55184.0,66.8506,66.8694,66.7754,66.8036,55184.0
2021-06-11 12:40:00,71.09,71.12,71.03,71.1,32480.0,66.8036,66.8318,66.7472,66.813,32480.0
2021-06-11 12:50:00,71.1,71.13,71.09,71.13,31761.0,66.813,66.8412,66.8036,66.8412,31761.0
2021-06-11 13:00:00,71.13,71.18,71.12,71.18,56142.0,66.8412,66.8882,66.8318,66.8882,56142.0
2021-06-11 13:10:00,71.17,71.24,71.14,71.22,57349.0,66.8788,66.9446,66.8506,66.9258,57349.0
2021-06-11 13:20:00,71.22,71.22,71.17,71.21,51835.0,66.9258,66.9258,66.8788,66.9164,51835.0
2021-06-11 13:30:00,71.2,71.21,71.16,71.16,28515.0,66.907,66.9164,66.8694,66.8694,28515.0
2021-06-11 13:40:00,71.17,71.18,71.13,71.13,42779.0,66.8788,66.8882,66.8412,66.8412,42779.0
2021-06-11 13:50:00,71.14,71.14,71.08,71.09,38526.0,66.8506,66.8506,66.7942,66.8036,38526.0
2021-06-11 14:00:00,71.09,71.16,71.08,71.15,50956.0,66.8036,66.8694,66.7942,66.86,50956.0
2021-06-11 14:10:00,71.15,71.32,71.14,71.22,117571.0,66.86,67.0197,66.8506,66.9258,117571.0
2021-06-11 14:20:00,71.21,71.25,71.19,71.2,46177.0,66.9164,66.954,66.8976,66.907,46177.0
2021-06-11 14:30:00,71.2,71.21,71.16,71.2,53880.0,66.907,66.9164,66.8694,66.907,53880.0
2021-06-11 14:40:00,71.2,71.2,71.13,71.17,43164.0,66.907,66.907,66.8412,66.8788,43164.0
2021-06-11 14:50:00,71.17,71.17,71.13,71.14,41695.0,66.8788,66.8788,66.8412,66.8506,41695.0
2021-06-11 15:00:00,71.14,71.18,71.09,71.1,51622.0,66.8506,66.8882,66.8036,66.813,51622.0
2021-06-11 15:10:00,71.11,71.14,71.07,71.12,53365.0,66.8224,66.8506,66.7848,66.8318,53365.0
2021-06-11 15:20:00,71.12,71.12,71.05,71.08,64672.0,66.8318,66.8318,66.766,66.7942,64672.0
2021-06-11 15:30:00,71.07,71.09,71.02,71.03,108289.0,66.7848,66.8036,66.7378,66.7472,108289.0
2021-06-11 15:40:00,71.03,71.16,70.98,71.13,177557.0,66.7472,66.8694,66.7002,66.8412,177557.0
2021-06-11 15:50:00,71.14,71.3,71.12,71.25,444202.0,66.8506,67.0009,66.8318,66.954,444202.0
2021-06-14 09:30:00,71.19,71.29,70.9,71.02,100506.0,66.8976,66.9916,66.6251,66.7378,100506.0
2021-06-14 09:40:00,71.04,71.2,71.0,71.08,95478.0,66.7566,66.907,66.719,66.7942,95478.0
2021-06-14 09:50:00,71.08,71.08,70.94,70.99,82415.0,66.7942,66.7942,66.6627,66.7096,82415.0
2021-06-14 10:00:00,70.99,71.0,70.67,70.77,50015.0,66.7096,66.719,66.4089,66.5029,50015.0
2021-06-14 10:10:00,70.77,70.77,70.65,70.7,32602.0,66.5029,66.5029,66.3901,66.4371,32602.0
2021-06-14 10:20:00,70.7,70.74,70.53,70.53,41075.0,66.4371,66.4747,66.2774,66.2774,41075.0
2021-06-14 10:30:00,70.53,70.56,70.35,70.43,505569.0,66.2774,66.3056,66.1082,66.1834,505569.0
2021-06-14 10:40:00,70.42,70.47,70.22,70.25,90687.0,66.174,66.221,65.9861,66.0143,90687.0
2021-06-14 10:50:00,70.25,70.39,70.24,70.35,114221.0,66.0143,66.1458,66.0049,66.1082,114221.0
2021-06-14 11:00:00,70.36,70.43,70.32,70.34,149036.0,66.1176,66.1834,66.08,66.0988,149036.0
2021-06-14 11:10:00,70.35,70.4,70.31,70.37,101349.0,66.1082,66.1552,66.0706,66.127,101349.0
2021-06-14 11:20:00,70.36,70.36,70.17,70.18,143834.0,66.1176,66.1176,65.9391,65.9485,143834.0
2021-06-14 11:30:00,70.18,70.2,70.13,70.15,223929.0,65.9485,65.9673,65.9015,65.9203,223929.0
2021-06-14 11:40:00,70.15,70.2,70.05,70.13,285919.0,65.9203,65.9673,65.8263,65.9015,285919.0
2021-06-14 11:50:00,70.12,70.21,70.07,70.2,257616.0,65.8921,65.9767,65.8451,65.9673,257616.0
2021-06-14 12:00:00,70.2,70.45,70.2,70.36,81182.0,65.9673,66.2022,65.9673,66.1176,81182.0
2021-06-14 12:10:00,70.37,70.4,70.16,70.17,259792.0,66.127,66.1552,65.9297,65.9391,259792.0
2021-06-14 12:20:00,70.17,70.28,70.06,70.1,159101.0,65.9391,66.0424,65.8357,65.8733,159101.0
2021-06-14 12:30:00,70.09,70.26,70.06,70.26,127064.0,65.8639,66.0237,65.8357,66.0237,127064.0
2021-06-14 12:40:00,70.26,70.3,70.06,70.09,228515.0,66.0237,66.0612,65.8357,65.8639,228515.0
2021-06-14 12:50:00,70.09,70.16,70.06,70.12,147847.0,65.8639,65.9297,65.8357,65.8921,147847.0
2021-06-14 13:00:00,70.13,70.3,70.11,70.28,103121.0,65.9015,66.0612,65.8827,66.0424,103121.0
2021-06-14 13:10:00,70.27,70.5,70.27,70.5,122358.0,66.0331,66.2492,66.0331,66.2492,122358.0
2021-06-14 13:20:00,70.49,70.56,70.45,70.5,59476.0,66.2398,66.3056,66.2022,66.2492,59476.0
2021-06-14 13:30:00,70.5,70.54,70.45,70.45,44289.0,66.2492,66.2868,66.2022,66.2022,44289.0
2021-06-14 13:40:00,70.46,70.5,70.39,70.47,72960.0,66.2116,66.2492,66.1458,66.221,72960.0
2021-06-14 13:50:00,70.48,70.55,70.41,70.44,53784.0,66.2304,66.2962,66.1646,66.1928,53784.0
2021-06-14 14:00:00,70.44,70.52,70.43,70.47,38564.0,66.1928,66.268,66.1834,66.221,38564.0
2021-06-14 14:10:00,70.46,70.49,70.42,70.48,58424.0,66.2116,66.2398,66.174,66.2304,58424.0
2021-06-14 14:20:00,70.49,70.49,70.42,70.44,28566.0,66.2398,66.2398,66.174,66.1928,28566.0
2021-06-14 14:30:00,70.44,70.51,70.43,70.45,35574.0,66.1928,66.2586,66.1834,66.2022,35574.0
2021-06-14 14:40:00,70.45,70.54,70.44,70.51,58616.0,66.2022,66.2868,66.1928,66.2586,58616.0
2021-06-14 14:50:00,70.51,70.52,70.41,70.45,47888.0,66.2586,66.268,66.1646,66.2022,47888.0
2021-06-14 15:00:00,70.46,70.47,70.42,70.45,50832.0,66.2116,66.221,66.174,66.2022,50832.0
2021-06-14 15:10:00,70.45,70.48,70.39,70.44,75987.0,66.2022,66.2304,66.1458,66.1928,75987.0
2021-06-14 15:20:00,70.45,70.5,70.42,70.5,178841.0,66.2022,66.2492,66.174,66.2492,178841.0
2021-06-14 15:30:00,70.5,70.62,70.48,70.59,187602.0,66.2492,66.3619,66.2304,66.3338,187602.0
2021-06-14 15:40:00,70.59,70.62,70.53,70.61,181638.0,66.3338,66.3619,66.2774,66.3526,181638.0
2021-06-14 15:50:00,70.62,70.8,70.62,70.79,372256.0,66.3619,66.5311,66.3619,66.5217,372256.0
2021-06-15 09:30:00,71.02,71.52,70.81,71.25,132437.0,66.7378,67.2077,66.5405,66.954,132437.0
2021-06-15 09:40:00,71.26,71.26,70.86,70.91,42484.0,66.9634,66.9634,66.5875,66.6345,42484.0
2021-06-15 09:50:00,70.91,71.02,70.77,70.9,59649.0,66.6345,66.7378,66.5029,66.6251,59649.0
2021-06-15 10:00:00,70.9,70.94,70.66,70.71,54251.0,66.6251,66.6627,66.3995,66.4465,54251.0
2021-06-15 10:10:00,70.71,70.79,70.67,70.72,33440.0,66.4465,66.5217,66.4089,66.4559,33440.0
2021-06-15 10:20:00,70.72,70.89,70.72,70.89,37040.0,66.4559,66.6157,66.4559,66.6157,37040.0
2021-06-15 10:30:00,70.89,70.9,70.69,70.7,53472.0,66.6157,66.6251,66.4277,66.4371,53472.0
2021-06-15 10:40:00,70.7,70.72,70.58,70.7,53456.0,66.4371,66.4559,66.3244,66.4371,53456.0
2021-06-15 10:50:00,70.69,70.69,70.57,70.61,32836.0,66.4277,66.4277,66.315,66.3526,32836.0
2021-06-15 11:00:00,70.61,70.64,70.51,70.58,47914.0,66.3526,66.3807,66.2586,66.3244,47914.0
2021-06-15 11:10:00,70.58,70.6,70.51,70.57,27728.0,66.3244,66.3432,66.2586,66.315,27728.0
2021-06-15 11:20:00,70.57,70.63,70.54,70.54,35410.0,66.315,66.3713,66.2868,66.2868,35410.0
2021-06-15 11:30:00,70.53,70.53,70.34,70.34,64563.0,66.2774,66.2774,66.0988,66.0988,64563.0
2021-06-15 11:40:00,70.33,70.43,70.29,70.41,77259.0,66.0894,66.1834,66.0518,66.1646,77259.0
2021-06-15 11:50:00,70.4,70.6,70.4,70.53,28841.0,66.1552,66.3432,66.1552,66.2774,28841.0
2021-06-15 12:00:00,70.5,70.64,70.5,70.62,35435.0,66.2492,66.3807,66.2492,66.3619,35435.0
2021-06-15 12:10:00,70.62,70.69,70.59,70.66,39309.0,66.3619,66.4277,66.3338,66.3995,39309.0
2021-06-15 12:20:00,70.65,70.76,70.64,70.75,51380.0,66.3901,66.4935,66.3807,66.4841,51380.0
2021-06-15 12:30:00,70.75,70.75,70.68,70.7,31032.0,66.4841,66.4841,66.4183,66.4371,31032.0
2021-06-15 12:40:00,70.71,70.75,70.67,70.68,38295.0,66.4465,66.4841,66.4089,66.4183,38295.0
2021-06-15 12:50:00,70.68,70.68,70.59,70.67,21911.0,66.4183,66.4183,66.3338,66.4089,21911.0
2021-06-15 13:00:00,70.67,70.67,70.55,70.58,35315.0,66.4089,66.4089,66.2962,66.3244,35315.0
2021-06-15 13:10:00,70.58,70.59,70.51,70.56,22616.0,66.3244,66.3338,66.2586,66.3056,22616.0
2021-06-15 13:20:00,70.56,70.57,70.45,70.45,28483.0,66.3056,66.315,66.2022,66.2022,28483.0
2021-06-15 13:30:00,70.45,70.57,70.45,70.53,29183.0,66.2022,66.315,66.2022,66.2774,29183.0
2021-06-15 13:40:00,70.53,70.6,70.5,70.56,30066.0,66.2774,66.3432,66.2492,66.3056,30066.0
2021-06-15 13:50:00,70.56,70.75,70.55,70.73,45521.0,66.3056,66.4841,66.2962,66.4653,45521.0
2021-06-15 14:00:00,70.73,70.79,70.7,70.73,46396.0,66.4653,66.5217,66.4371,66.4653,46396.0
2021-06-15 14:10:00,70.72,70.75,70.64,70.66,27401.0,66.4559,66.4841,66.3807,66.3995,27401.0
2021-06-15 14:20:00,70.65,70.65,70.56,70.56,21299.0,66.3901,66.3901,66.3056,66.3056,21299.0
2021-06-15 14:30:00,70.56,70.56,70.51,70.52,31808.0,66.3056,66.3056,66.2586,66.268,31808.0
2021-06-15 14:40:00,70.51,70.51,70.47,70.5,36842.0,66.2586,66.2586,66.221,66.2492,36842.0
2021-06-15 14:50:00,70.5,70.51,70.46,70.46,29695.0,66.2492,66.2586,66.2116,66.2116,29695.0
2021-06-15 15:00:00,70.46,70.47,70.35,70.45,37203.0,66.2116,66.221,66.1082,66.2022,37203.0
2021-06-15 15:10:00,70.45,70.45,70.31,70.41,45950.0,66.2022,66.2022,66.0706,66.1646,45950.0
2021-06-15 15:20:00,70.41,70.43,70.35,70.4,44851.0,66.1646,66.1834,66.1082,66.1552,44851.0
2021-06-15 15:30:00,70.4,70.41,70.29,70.36,49261.0,66.1552,66.1646,66.0518,66.1176,49261.0
2021-06-15 15:40:00,70.36,70.45,70.34,70.42,97892.0,66.1176,66.2022,66.0988,66.174,97892.0
2021-06-15 15:50:00,70.42,70.42,70.28,70.36,248244.0,66.174,66.174,66.0424,66.1176,248244.0
2021-06-16 09:30:00,70.48,70.59,70.26,70.41,48379.0,66.2304,66.3338,66.0237,66.1646,48379.0
2021-06-16 09:40:00,70.4,70.47,70.35,70.42,21645.0,66.1552,66.221,66.1082,66.174,21645.0
2021-06-16 09:50:00,70.43,70.44,70.18,70.3,27470.0,66.1834,66.1928,65.9485,66.0612,27470.0
2021-06-16 10:00:00,70.29,70.38,70.27,70.33,28386.0,66.0518,66.1364,66.0331,66.0894,28386.0
2021-06-16 10:10:00,70.31,70.39,70.25,70.3,22330.0,66.0706,66.1458,66.0143,66.0612,22330.0
2021-06-16 10:20:00,70.3,70.33,70.23,70.27,26996.0,66.0612,66.0894,65.9955,66.0331,26996.0
2021-06-16 10:30:00,70.27,70.5,70.27,70.5,81247.0,66.0331,66.2492,66.0331,66.2492,81247.0
2021-06-16 10:40:00,70.51,70.56,70.48,70.53,47841.0,66.2586,66.3056,66.2304,66.2774,47841.0
2021-06-16 10:50:00,70.53,70.67,70.48,70.66,43904.0,66.2774,66.4089,66.2304,66.3995,43904.0
2021-06-16 11:00:00,70.65,70.68,70.58,70.66,55587.0,66.3901,66.4183,66.3244,66.3995,55587.0
2021-06-16 11:10:00,70.65,70.79,70.63,70.74,44040.0,66.3901,66.5217,66.3713,66.4747,44040.0
2021-06-16 11:20:00,70.73,70.78,70.73,70.77,39719.0,66.4653,66.5123,66.4653,66.5029,39719.0
2021-06-16 11:30:00,70.77,70.77,70.61,70.71,69628.0,66.5029,66.5029,66.3526,66.4465,69628.0
2021-06-16 11:40:00,70.72,70.78,70.72,70.76,22365.0,66.4559,66.5123,66.4559,66.4935,22365.0
2021-06-16 11:50:00,70.76,70.77,70.7,70.71,37637.0,66.4935,66.5029,66.4371,66.4465,37637.0
2021-06-16 12:00:00,70.72,70.82,70.7,70.82,64998.0,66.4559,66.5499,66.4371,66.5499,64998.0
2021-06-16 12:10:00,70.82,70.84,70.75,70.81,23579.0,66.5499,66.5687,66.4841,66.5405,23579.0
2021-06-16 12:20:00,70.8,70.81,70.68,70.73,26039.0,66.5311,66.5405,66.4183,66.4653,26039.0
2021-06-16 12:30:00,70.72,70.74,70.64,70.67,30673.0,66.4559,66.4747,66.3807,66.4089,30673.0
2021-06-16 12:40:00,70.67,70.72,70.65,70.7,32906.0,66.4089,66.4559,66.3901,66.4371,32906.0
2021-06-16 12:50:00,70.7,70.72,70.68,70.72,21415.0,66.4371,66.4559,66.4183,66.4559,21415.0
2021-06-16 13:00:00,70.72,70.73,70.69,70.72,18646.0,66.4559,66.4653,66.4277,66.4559,18646.0
2021-06-16 13:10:00,70.72,70.77,70.69,70.71,30582.0,66.4559,66.5029,66.4277,66.4465,30582.0
2021-06-16 13:20:00,70.71,70.71,70.63,70.65,62020.0,66.4465,66.4465,66.3713,66.3901,62020.0
2021-06-16 13:30:00,70.65,70.72,70.65,70.7,17120.0,66.3901,66.4559,66.3901,66.4371,17120.0
2021-06-16 13:40:00,70.7,70.7,70.55,70.56,19327.0,66.4371,66.4371,66.2962,66.3056,19327.0
2021-06-16 13:50:00,70.55,70.65,70.49,70.58,27972.0,66.2962,66.3901,66.2398,66.3244,27972.0
2021-06-16 14:00:00,70.57,70.57,70.05,70.28,94462.0,66.315,66.315,65.8263,66.0424,94462.0
2021-06-16 14:10:00,70.3,70.32,69.9,69.96,52828.0,66.0612,66.08,65.6854,65.7417,52828.0
2021-06-16 14:20:00,69.94,70.13,69.91,70.09,27455.0,65.723,65.9015,65.6948,65.8639,27455.0
2021-06-16 14:30:00,70.08,70.09,69.87,69.88,42071.0,65.8545,65.8639,65.6572,65.6666,42071.0
2021-06-16 14:40:00,69.9,69.9,69.68,69.8,36181.0,65.6854,65.6854,65.4786,65.5914,36181.0
2021-06-16 14:50:00,69.79,70.02,69.76,69.97,30926.0,65.582,65.7981,65.5538,65.7511,30926.0
2021-06-16 15:00:00,69.96,70.03,69.92,70.03,29857.0,65.7417,65.8075,65.7042,65.8075,29857.0
2021-06-16 15:10:00,70.03,70.27,70.03,70.27,31192.0,65.8075,66.0331,65.8075,66.0331,31192.0
2021-06-16 15:20:00,70.27,70.32,70.13,70.14,44936.0,66.0331,66.08,65.9015,65.9109,44936.0
2021-06-16 15:30:00,70.14,70.18,70.08,70.18,51891.0,65.9109,65.9485,65.8545,65.9485,51891.0
2021-06-16 15:40:00,70.17,70.28,70.1,70.11,73202.0,65.9391,66.0424,65.8733,65.8827,73202.0
2021-06-16 15:50:00,70.11,70.14,69.97,70.02,201841.0,65.8827,65.9109,65.7511,65.7981,201841.0
2021-06-17 09:30:00,69.69,69.87,69.55,69.63,84724.0,65.488,65.6572,65.3565,65.4316,84724.0
2021-06-17 09:40:00,69.63,69.76,69.38,69.41,42889.0,65.4316,65.5538,65.1967,65.2249,42889.0
2021-06-17 09:50:00,69.41,69.7,69.4,69.66,48285.0,65.2249,65.4974,65.2155,65.4598,48285.0
2021-06-17 10:00:00,69.65,69.82,69.52,69.6,54323.0,65.4504,65.6102,65.3283,65.4035,54323.0
2021-06-17 10:10:00,69.59,69.67,69.54,69.62,43932.0,65.3941,65.4692,65.3471,65.4222,43932.0
2021-06-17 10:20:00,69.62,69.7,69.58,69.65,33383.0,65.4222,65.4974,65.3847,65.4504,33383.0
2021-06-17 10:30:00,69.65,69.78,69.62,69.72,44700.0,65.4504,65.5726,65.4222,65.5162,44700.0
2021-06-17 10:40:00,69.73,69.77,69.63,69.7,41248.0,65.5256,65.5632,65.4316,65.4974,41248.0
2021-06-17 10:50:00,69.7,69.71,69.6,69.62,25885.0,65.4974,65.5068,65.4035,65.4222,25885.0
2021-06-17 11:00:00,69.63,69.63,69.44,69.46,36438.0,65.4316,65.4316,65.2531,65.2719,36438.0
2021-06-17 11:10:00,69.45,69.57,69.4,69.52,43639.0,65.2625,65.3753,65.2155,65.3283,43639.0
2021-06-17 11:20:00,69.52,69.63,69.49,69.62,35186.0,65.3283,65.4316,65.3001,65.4222,35186.0
2021-06-17 11:30:00,69.62,69.72,69.62,69.7,36823.0,65.4222,65.5162,65.4222,65.4974,36823.0
2021-06-17 11:40:00,69.7,69.8,69.69,69.8,26347.0,65.4974,65.5914,65.488,65.5914,26347.0
2021-06-17 11:50:00,69.8,69.8,69.5,69.53,30772.0,65.5914,65.5914,65.3095,65.3377,30772.0
2021-06-17 12:00:00,69.52,69.53,69.4,69.41,30397.0,65.3283,65.3377,65.2155,65.2249,30397.0
2021-06-17 12:10:00,69.41,69.41,69.18,69.21,65816.0,65.2249,65.2249,65.0088,65.037,65816.0
2021-06-17 12:20:00,69.21,69.21,69.03,69.06,74945.0,65.037,65.037,64.8678,64.896,74945.0
2021-06-17 12:30:00,69.04,69.04,68.9,68.98,72304.0,64.8772,64.8772,64.7457,64.8208,72304.0
2021-06-17 12:40:00,68.98,69.04,68.89,68.94,35901.0,64.8208,64.8772,64.7363,64.7832,35901.0
2021-06-17 12:50:00,68.93,69.13,68.9,69.11,39840.0,64.7738,64.9618,64.7457,64.943,39840.0
2021-06-17 13:00:00,69.09,69.26,69.09,69.22,39147.0,64.9242,65.084,64.9242,65.0464,39147.0
2021-06-17 13:10:00,69.22,69.25,69.2,69.24,29920.0,65.0464,65.0746,65.0276,65.0652,29920.0
2021-06-17 13:20:00,69.23,69.38,69.23,69.38,26251.0,65.0558,65.1967,65.0558,65.1967,26251.0
2021-06-17 13:30:00,69.37,69.4,69.35,69.4,22281.0,65.1873,65.2155,65.1685,65.2155,22281.0
2021-06-17 13:40:00,69.41,69.43,69.36,69.38,28359.0,65.2249,65.2437,65.1779,65.1967,28359.0
2021-06-17 13:50:00,69.39,69.4,69.28,69.34,20478.0,65.2061,65.2155,65.1027,65.1591,20478.0
2021-06-17 14:00:00,69.34,69.36,69.27,69.28,15732.0,65.1591,65.1779,65.0933,65.1027,15732.0
2021-06-17 14:10:00,69.28,69.35,69.28,69.34,17578.0,65.1027,65.1685,65.1027,65.1591,17578.0
2021-06-17 14:20:00,69.32,69.37,69.29,69.37,19256.0,65.1403,65.1873,65.1121,65.1873,19256.0
2021-06-17 14:30:00,69.37,69.37,69.16,69.21,43426.0,65.1873,65.1873,64.99,65.037,43426.0
2021-06-17 14:40:00,69.2,69.22,69.13,69.14,39830.0,65.0276,65.0464,64.9618,64.9712,39830.0
2021-06-17 14:50:00,69.13,69.21,69.13,69.17,24088.0,64.9618,65.037,64.9618,64.9994,24088.0
2021-06-17 15:00:00,69.17,69.23,69.14,69.19,30336.0,64.9994,65.0558,64.9712,65.0182,30336.0
2021-06-17 15:10:00,69.19,69.3,69.18,69.26,24027.0,65.0182,65.1215,65.0088,65.084,24027.0
2021-06-17 15:20:00,69.27,69.27,69.21,69.25,34417.0,65.0933,65.0933,65.037,65.0746,34417.0
2021-06-17 15:30:00,69.25,69.32,69.21,69.3,48971.0,65.0746,65.1403,65.037,65.1215,48971.0
2021-06-17 15:40:00,69.3,69.35,69.26,69.28,89263.0,65.1215,65.1685,65.084,65.1027,89263.0
2021-06-17 15:50:00,69.28,69.41,69.15,69.17,278470.0,65.1027,65.2249,64.9806,64.9994,278470.0
2021-06-18 09:30:00,68.65,68.81,68.23,68.68,381337.0,64.5107,64.6611,64.1161,64.5389,381337.0
2021-06-18 09:40:00,68.67,68.75,68.49,68.62,64727.0,64.5295,64.6047,64.3604,64.4825,64727.0
2021-06-18 09:50:00,68.6,68.67,68.4,68.57,44283.0,64.4637,64.5295,64.2758,64.4356,44283.0
2021-06-18 10:00:00,68.58,68.61,68.39,68.54,46917.0,64.445,64.4731,64.2664,64.4074,46917.0
2021-06-18 10:10:00,68.54,68.62,68.43,68.58,58286.0,64.4074,64.4825,64.304,64.445,58286.0
2021-06-18 10:20:00,68.58,68.79,68.57,68.73,87417.0,64.445,64.6423,64.4356,64.5859,87417.0
2021-06-18 10:30:00,68.73,68.8,68.6,68.79,150024.0,64.5859,64.6517,64.4637,64.6423,150024.0
2021-06-18 10:40:00,68.79,68.8,68.57,68.58,29198.0,64.6423,64.6517,64.4356,64.445,29198.0
2021-06-18 10:50:00,68.59,68.59,68.44,68.54,39656.0,64.4543,64.4543,64.3134,64.4074,39656.0
2021-06-18 11:00:00,68.53,68.6,68.41,68.42,25179.0,64.398,64.4637,64.2852,64.2946,25179.0
2021-06-18 11:10:00,68.41,68.44,68.33,68.41,33498.0,64.2852,64.3134,64.21,64.2852,33498.0
2021-06-18 11:20:00,68.4,68.46,68.34,68.34,27981.0,64.2758,64.3322,64.2194,64.2194,27981.0
2021-06-18 11:30:00,68.34,68.48,68.3,68.45,30604.0,64.2194,64.351,64.1818,64.3228,30604.0
2021-06-18 11:40:00,68.45,68.51,68.43,68.48,38602.0,64.3228,64.3792,64.304,64.351,38602.0
2021-06-18 11:50:00,68.48,68.51,68.45,68.5,22830.0,64.351,64.3792,64.3228,64.3698,22830.0
2021-06-18 12:00:00,68.49,68.57,68.44,68.56,31251.0,64.3604,64.4356,64.3134,64.4262,31251.0
2021-06-18 12:10:00,68.55,68.56,68.47,68.48,20356.0,64.4168,64.4262,64.3416,64.351,20356.0
2021-06-18 12:20:00,68.48,68.49,68.4,68.44,22240.0,64.351,64.3604,64.2758,64.3134,22240.0
2021-06-18 12:30:00,68.44,68.44,68.32,68.33,20822.0,64.3134,64.3134,64.2006,64.21,20822.0
2021-06-18 12:40:00,68.32,68.33,68.2,68.23,37555.0,64.2006,64.21,64.0879,64.1161,37555.0
2021-06-18 12:50:00,68.24,68.28,68.2,68.27,28975.0,64.1255,64.163,64.0879,64.1536,28975.0
2021-06-18 13:00:00,68.27,68.38,68.24,68.38,18177.0,64.1536,64.257,64.1255,64.257,18177.0
2021-06-18 13:10:00,68.38,68.44,68.37,68.42,15238.0,64.257,64.3134,64.2476,64.2946,15238.0
2021-06-18 13:20:00,68.43,68.43,68.32,68.34,24346.0,64.304,64.304,64.2006,64.2194,24346.0
2021-06-18 13:30:00,68.34,68.42,68.33,68.35,19921.0,64.2194,64.2946,64.21,64.2288,19921.0
2021-06-18 13:40:00,68.34,68.36,68.3,68.32,20999.0,64.2194,64.2382,64.1818,64.2006,20999.0
2021-06-18 13:50:00,68.32,68.38,68.28,68.34,18051.0,64.2006,64.257,64.163,64.2194,18051.0
2021-06-18 14:00:00,68.34,68.47,68.29,68.47,31812.0,64.2194,64.3416,64.1724,64.3416,31812.0
2021-06-18 14:10:00,68.46,68.52,68.42,68.44,43212.0,64.3322,64.3886,64.2946,64.3134,43212.0
2021-06-18 14:20:00,68.44,68.49,68.41,68.47,31372.0,64.3134,64.3604,64.2852,64.3416,31372.0
2021-06-18 14:30:00,68.46,68.46,68.37,68.41,31373.0,64.3322,64.3322,64.2476,64.2852,31373.0
2021-06-18 14:40:00,68.41,68.43,68.3,68.31,29441.0,64.2852,64.304,64.1818,64.1912,29441.0
2021-06-18 14:50:00,68.3,68.34,68.26,68.28,35318.0,64.1818,64.2194,64.1442,64.163,35318.0
2021-06-18 15:00:00,68.28,68.34,68.25,68.33,29045.0,64.163,64.2194,64.1348,64.21,29045.0
2021-06-18 15:10:00,68.33,68.46,68.32,68.46,29849.0,64.21,64.3322,64.2006,64.3322,29849.0
2021-06-18 15:20:00,68.45,68.51,68.45,68.51,34955.0,64.3228,64.3792,64.3228,64.3792,34955.0
2021-06-18 15:30:00,68.51,68.52,68.41,68.5,53006.0,64.3792,64.3886,64.2852,64.3698,53006.0
2021-06-18 15:40:00,68.49,68.56,68.43,68.43,107047.0,64.3604,64.4262,64.304,64.304,107047.0
2021-06-18 15:50:00,68.44,68.69,68.26,68.31,547967.0,64.3134,64.5483,64.1442,64.1912,547967.0
2021-06-21 09:30:00,68.69,69.15,68.68,69.06,128927.0,64.5483,64.9806,64.5389,64.896,128927.0
2021-06-21 09:40:00,69.05,69.45,68.98,69.44,90135.0,64.8866,65.2625,64.8208,65.2531,90135.0
2021-06-21 09:50:00,69.43,69.7,69.33,69.69,99766.0,65.2437,65.4974,65.1497,65.488,99766.0
2021-06-21 10:00:00,69.71,69.74,69.62,69.62,69415.0,65.5068,65.535,65.4222,65.4222,69415.0
2021-06-21 10:10:00,69.64,69.7,69.56,69.65,60278.0,65.441,65.4974,65.3659,65.4504,60278.0
2021-06-21 10:20:00,69.65,69.71,69.6,69.69,48722.0,65.4504,65.5068,65.4035,65.488,48722.0
2021-06-21 10:30:00,69.69,69.81,69.68,69.73,31797.0,65.488,65.6008,65.4786,65.5256,31797.0
2021-06-21 10:40:00,69.74,69.84,69.66,69.81,83450.0,65.535,65.629,65.4598,65.6008,83450.0
2021-06-21 10:50:00,69.83,69.83,69.63,69.63,64917.0,65.6196,65.6196,65.4316,65.4316,64917.0
2021-06-21 11:00:00,69.64,69.64,69.39,69.42,57561.0,65.441,65.441,65.2061,65.2343,57561.0
2021-06-21 11:10:00,69.42,69.56,69.41,69.55,38443.0,65.2343,65.3659,65.2249,65.3565,38443.0
2021-06-21 11:20:00,69.55,69.66,69.52,69.63,93975.0,65.3565,65.4598,65.3283,65.4316,93975.0
2021-06-21 11:30:00,69.63,69.69,69.55,69.65,73374.0,65.4316,65.488,65.3565,65.4504,73374.0
2021-06-21 11:40:00,69.66,69.74,69.64,69.71,25651.0,65.4598,65.535,65.441,65.5068,25651.0
2021-06-21 11:50:00,69.71,69.72,69.55,69.65,30175.0,65.5068,65.5162,65.3565,65.4504,30175.0
2021-06-21 12:00:00,69.65,69.67,69.52,69.53,48564.0,65.4504,65.4692,65.3283,65.3377,48564.0
2021-06-21 12:10:00,69.53,69.55,69.48,69.48,21454.0,65.3377,65.3565,65.2907,65.2907,21454.0
2021-06-21 12:20:00,69.47,69.48,69.41,69.45,30850.0,65.2813,65.2907,65.2249,65.2625,30850.0
2021-06-21 12:30:00,69.45,69.45,69.38,69.38,29751.0,65.2625,65.2625,65.1967,65.1967,29751.0
2021-06-21 12:40:00,69.39,69.54,69.35,69.47,55555.0,65.2061,65.3471,65.1685,65.2813,55555.0
2021-06-21 12:50:00,69.46,69.58,69.45,69.51,42515.0,65.2719,65.3847,65.2625,65.3189,42515.0
2021-06-21 13:00:00,69.51,69.51,69.44,69.46,34033.0,65.3189,65.3189,65.2531,65.2719,34033.0
2021-06-21 13:10:00,69.46,69.59,69.45,69.56,43708.0,65.2719,65.3941,65.2625,65.3659,43708.0
2021-06-21 13:20:00,69.55,69.58,69.5,69.51,47700.0,65.3565,65.3847,65.3095,65.3189,47700.0
2021-06-21 13:30:00,69.51,69.55,69.48,69.55,59340.0,65.3189,65.3565,65.2907,65.3565,59340.0
2021-06-21 13:40:00,69.54,69.71,69.54,69.7,57979.0,65.3471,65.5068,65.3471,65.4974,57979.0
2021-06-21 13:50:00,69.7,69.73,69.66,69.72,47993.0,65.4974,65.5256,65.4598,65.5162,47993.0
2021-06-21 14:00:00,69.72,69.82,69.72,69.81,55865.0,65.5162,65.6102,65.5162,65.6008,55865.0
2021-06-21 14:10:00,69.81,69.82,69.66,69.67,32402.0,65.6008,65.6102,65.4598,65.4692,32402.0
2021-06-21 14:20:00,69.66,69.69,69.55,69.55,43675.0,65.4598,65.488,65.3565,65.3565,43675.0
2021-06-21 14:30:00,69.53,69.56,69.49,69.5,23711.0,65.3377,65.3659,65.3001,65.3095,23711.0
2021-06-21 14:40:00,69.5,69.56,69.49,69.52,24817.0,65.3095,65.3659,65.3001,65.3283,24817.0
2021-06-21 14:50:00,69.52,69.64,69.52,69.6,30598.0,65.3283,65.441,65.3283,65.4035,30598.0
2021-06-21 15:00:00,69.6,69.6,69.56,69.6,27403.0,65.4035,65.4035,65.3659,65.4035,27403.0
2021-06-21 15:10:00,69.6,69.65,69.52,69.55,52559.0,65.4035,65.4504,65.3283,65.3565,52559.0
2021-06-21 15:20:00,69.55,69.57,69.49,69.56,34332.0,65.3565,65.3753,65.3001,65.3659,34332.0
2021-06-21 15:30:00,69.56,69.61,69.54,69.59,62727.0,65.3659,65.4128,65.3471,65.3941,62727.0
2021-06-21 15:40:00,69.59,69.66,69.55,69.6,139030.0,65.3941,65.4598,65.3565,65.4035,139030.0
2021-06-21 15:50:00,69.61,69.66,69.52,69.59,241465.0,65.4128,65.4598,65.3283,65.3941,241465.0
2021-06-22 09:30:00,69.32,69.61,69.11,69.4,98319.0,65.1403,65.4128,64.943,65.2155,98319.0
2021-06-22 09:40:00,69.42,69.53,69.38,69.42,43097.0,65.2343,65.3377,65.1967,65.2343,43097.0
2021-06-22 09:50:00,69.41,69.41,69.2,69.25,31655.0,65.2249,65.2249,65.0276,65.0746,31655.0
2021-06-22 10:00:00,69.24,69.29,69.17,69.2,31885.0,65.0652,65.1121,64.9994,65.0276,31885.0
2021-06-22 10:10:00,69.18,69.24,69.1,69.24,34043.0,65.0088,65.0652,64.9336,65.0652,34043.0
2021-06-22 10:20:00,69.25,69.3,69.21,69.25,38607.0,65.0746,65.1215,65.037,65.0746,38607.0
2021-06-22 10:30:00,69.26,69.44,69.24,69.42,22572.0,65.084,65.2531,65.0652,65.2343,22572.0
2021-06-22 10:40:00,69.42,69.49,69.41,69.49,24795.0,65.2343,65.3001,65.2249,65.3001,24795.0
2021-06-22 10:50:00,69.48,69.49,69.42,69.42,26592.0,65.2907,65.3001,65.2343,65.2343,26592.0
2021-06-22 11:00:00,69.43,69.54,69.43,69.48,35799.0,65.2437,65.3471,65.2437,65.2907,35799.0
2021-06-22 11:10:00,69.48,69.58,69.47,69.52,30805.0,65.2907,65.3847,65.2813,65.3283,30805.0
2021-06-22 11:20:00,69.52,69.57,69.49,69.51,28984.0,65.3283,65.3753,65.3001,65.3189,28984.0
2021-06-22 11:30:00,69.52,69.69,69.51,69.61,248209.0,65.3283,65.488,65.3189,65.4128,248209.0
2021-06-22 11:40:00,69.61,69.65,69.49,69.5,25778.0,65.4128,65.4504,65.3001,65.3095,25778.0
2021-06-22 11:50:00,69.5,69.51,69.4,69.43,27597.0,65.3095,65.3189,65.2155,65.2437,27597.0
2021-06-22 12:00:00,69.44,69.47,69.41,69.44,23461.0,65.2531,65.2813,65.2249,65.2531,23461.0
2021-06-22 12:10:00,69.44,69.47,69.42,69.45,30181.0,65.2531,65.2813,65.2343,65.2625,30181.0
2021-06-22 12:20:00,69.45,69.5,69.44,69.48,19193.0,65.2625,65.3095,65.2531,65.2907,19193.0
2021-06-22 12:30:00,69.48,69.48,69.33,69.37,37940.0,65.2907,65.2907,65.1497,65.1873,37940.0
2021-06-22 12:40:00,69.37,69.39,69.32,69.36,32081.0,65.1873,65.2061,65.1403,65.1779,32081.0
2021-06-22 12:50:00,69.36,69.4,69.32,69.37,36359.0,65.1779,65.2155,65.1403,65.1873,36359.0
2021-06-22 13:00:00,69.37,69.39,69.33,69.34,27475.0,65.1873,65.2061,65.1497,65.1591,27475.0
2021-06-22 13:10:00,69.34,69.37,69.33,69.34,39331.0,65.1591,65.1873,65.1497,65.1591,39331.0
2021-06-22 13:20:00,69.34,69.38,69.32,69.38,28125.0,65.1591,65.1967,65.1403,65.1967,28125.0
2021-06-22 13:30:00,69.39,69.42,69.32,69.37,36105.0,65.2061,65.2343,65.1403,65.1873,36105.0
2021-06-22 13:40:00,69.37,69.39,69.33,69.36,20970.0,65.1873,65.2061,65.1497,65.1779,20970.0
2021-06-22 13:50:00,69.36,69.38,69.34,69.37,22868.0,65.1779,65.1967,65.1591,65.1873,22868.0
2021-06-22 14:00:00,69.37,69.38,69.33,69.37,31851.0,65.1873,65.1967,65.1497,65.1873,31851.0
2021-06-22 14:10:00,69.36,69.38,69.32,69.32,23917.0,65.1779,65.1967,65.1403,65.1403,23917.0
2021-06-22 14:20:00,69.33,69.35,69.31,69.34,28733.0,65.1497,65.1685,65.1309,65.1591,28733.0
2021-06-22 14:30:00,69.34,69.42,69.32,69.42,38953.0,65.1591,65.2343,65.1403,65.2343,38953.0
2021-06-22 14:40:00,69.42,69.43,69.36,69.37,24580.0,65.2343,65.2437,65.1779,65.1873,24580.0
2021-06-22 14:50:00,69.37,69.44,69.35,69.4,95087.0,65.1873,65.2531,65.1685,65.2155,95087.0
2021-06-22 15:00:00,69.4,69.45,69.37,69.4,150156.0,65.2155,65.2625,65.1873,65.2155,150156.0
2021-06-22 15:10:00,69.41,69.52,69.4,69.5,277307.0,65.2249,65.3283,65.2155,65.3095,277307.0
2021-06-22 15:20:00,69.51,69.67,69.47,69.65,183095.0,65.3189,65.4692,65.2813,65.4504,183095.0
2021-06-22 15:30:00,69.66,69.69,69.61,69.64,50624.0,65.4598,65.488,65.4128,65.441,50624.0
2021-06-22 15:40:00,69.64,69.66,69.58,69.65,66401.0,65.441,65.4598,65.3847,65.4504,66401.0
2021-06-22 15:50:00,69.64,69.64,69.52,69.53,203866.0,65.441,65.441,65.3283,65.3377,203866.0
2021-06-23 09:30:00,69.4,69.64,69.37,69.54,72895.0,65.2155,65.441,65.1873,65.3471,72895.0
2021-06-23 09:40:00,69.51,69.61,69.46,69.52,44776.0,65.3189,65.4128,65.2719,65.3283,44776.0
2021-06-23 09:50:00,69.53,69.58,69.39,69.56,32131.0,65.3377,65.3847,65.2061,65.3659,32131.0
2021-06-23 10:00:00,69.56,69.74,69.56,69.72,40739.0,65.3659,65.535,65.3659,65.5162,40739.0
2021-06-23 10:10:00,69.71,69.75,69.67,69.7,38925.0,65.5068,65.5444,65.4692,65.4974,38925.0
2021-06-23 10:20:00,69.71,69.77,69.68,69.68,36257.0,65.5068,65.5632,65.4786,65.4786,36257.0
2021-06-23 10:30:00,69.69,69.7,69.51,69.53,29102.0,65.488,65.4974,65.3189,65.3377,29102.0
2021-06-23 10:40:00,69.52,69.55,69.46,69.5,25968.0,65.3283,65.3565,65.2719,65.3095,25968.0
2021-06-23 10:50:00,69.5,69.58,69.48,69.52,21753.0,65.3095,65.3847,65.2907,65.3283,21753.0
2021-06-23 11:00:00,69.52,69.54,69.47,69.48,33626.0,65.3283,65.3471,65.2813,65.2907,33626.0
2021-06-23 11:10:00,69.48,69.5,69.37,69.44,42130.0,65.2907,65.3095,65.1873,65.2531,42130.0
2021-06-23 11:20:00,69.44,69.47,69.42,69.46,26705.0,65.2531,65.2813,65.2343,65.2719,26705.0
2021-06-23 11:30:00,69.45,69.45,69.34,69.34,26336.0,65.2625,65.2625,65.1591,65.1591,26336.0
2021-06-23 11:40:00,69.34,69.34,69.25,69.26,32370.0,65.1591,65.1591,65.0746,65.084,32370.0
2021-06-23 11:50:00,69.26,69.27,69.2,69.21,18104.0,65.084,65.0933,65.0276,65.037,18104.0
2021-06-23 12:00:00,69.22,69.28,69.21,69.23,24629.0,65.0464,65.1027,65.037,65.0558,24629.0
2021-06-23 12:10:00,69.23,69.28,69.23,69.25,28058.0,65.0558,65.1027,65.0558,65.0746,28058.0
2021-06-23 12:20:00,69.25,69.28,69.23,69.28,18955.0,65.0746,65.1027,65.0558,65.1027,18955.0
2021-06-23 12:30:00,69.27,69.3,69.13,69.13,25106.0,65.0933,65.1215,64.9618,64.9618,25106.0
2021-06-23 12:40:00,69.14,69.19,69.11,69.13,21007.0,64.9712,65.0182,64.943,64.9618,21007.0
2021-06-23 12:50:00,69.13,69.14,69.08,69.09,28065.0,64.9618,64.9712,64.9148,64.9242,28065.0
2021-06-23 13:00:00,69.09,69.14,69.07,69.12,30412.0,64.9242,64.9712,64.9054,64.9524,30412.0
2021-06-23 13:10:00,69.12,69.2,69.11,69.15,19268.0,64.9524,65.0276,64.943,64.9806,19268.0
2021-06-23 13:20:00,69.15,69.18,69.14,69.17,25897.0,64.9806,65.0088,64.9712,64.9994,25897.0
2021-06-23 13:30:00,69.17,69.18,69.15,69.16,18692.0,64.9994,65.0088,64.9806,64.99,18692.0
2021-06-23 13:40:00,69.16,69.23,69.15,69.22,11343.0,64.99,65.0558,64.9806,65.0464,11343.0
2021-06-23 13:50:00,69.22,69.23,69.19,69.21,12897.0,65.0464,65.0558,65.0182,65.037,12897.0
2021-06-23 14:00:00,69.21,69.21,69.15,69.2,21643.0,65.037,65.037,64.9806,65.0276,21643.0
2021-06-23 14:10:00,69.21,69.26,69.2,69.25,19682.0,65.037,65.084,65.0276,65.0746,19682.0
2021-06-23 14:20:00,69.24,69.31,69.23,69.3,15256.0,65.0652,65.1309,65.0558,65.1215,15256.0
2021-06-23 14:30:00,69.3,69.3,69.23,69.26,19388.0,65.1215,65.1215,65.0558,65.084,19388.0
2021-06-23 14:40:00,69.26,69.27,69.2,69.26,18651.0,65.084,65.0933,65.0276,65.084,18651.0
2021-06-23 14:50:00,69.26,69.31,69.24,69.3,21041.0,65.084,65.1309,65.0652,65.1215,21041.0
2021-06-23 15:00:00,69.29,69.29,69.21,69.21,28402.0,65.1121,65.1121,65.037,65.037,28402.0
2021-06-23 15:10:00,69.22,69.31,69.21,69.31,94281.0,65.0464,65.1309,65.037,65.1309,94281.0
2021-06-23 15:20:00,69.31,69.37,69.3,69.35,33921.0,65.1309,65.1873,65.1215,65.1685,33921.0
2021-06-23 15:30:00,69.35,69.37,69.29,69.33,62439.0,65.1685,65.1873,65.1121,65.1497,62439.0
2021-06-23 15:40:00,69.33,69.34,69.17,69.17,57653.0,65.1497,65.1591,64.9994,64.9994,57653.0
2021-06-23 15:50:00,69.19,69.25,69.1,69.1,231610.0,65.0182,65.0746,64.9336,64.9336,231610.0
2021-06-24 09:30:00,69.62,69.72,69.38,69.4,104411.0,65.4222,65.5162,65.1967,65.2155,104411.0
2021-06-24 09:40:00,69.4,69.49,69.35,69.43,27924.0,65.2155,65.3001,65.1685,65.2437,27924.0
2021-06-24 09:50:00,69.45,69.65,69.43,69.56,50923.0,65.2625,65.4504,65.2437,65.3659,50923.0
2021-06-24 10:00:00,69.56,69.57,69.43,69.43,33546.0,65.3659,65.3753,65.2437,65.2437,33546.0
2021-06-24 10:10:00,69.44,69.44,69.33,69.34,13753.0,65.2531,65.2531,65.1497,65.1591,13753.0
2021-06-24 10:20:00,69.34,69.46,69.28,69.41,22138.0,65.1591,65.2719,65.1027,65.2249,22138.0
2021-06-24 10:30:00,69.41,69.46,69.37,69.39,25078.0,65.2249,65.2719,65.1873,65.2061,25078.0
2021-06-24 10:40:00,69.39,69.49,69.38,69.45,26653.0,65.2061,65.3001,65.1967,65.2625,26653.0
2021-06-24 10:50:00,69.46,69.48,69.28,69.28,35367.0,65.2719,65.2907,65.1027,65.1027,35367.0
2021-06-24 11:00:00,69.28,69.37,69.26,69.33,40703.0,65.1027,65.1873,65.084,65.1497,40703.0
2021-06-24 11:10:00,69.33,69.37,69.33,69.34,25592.0,65.1497,65.1873,65.1497,65.1591,25592.0
2021-06-24 11:20:00,69.33,69.4,69.31,69.38,20986.0,65.1497,65.2155,65.1309,65.1967,20986.0
2021-06-24 11:30:00,69.38,69.38,69.33,69.38,17533.0,65.1967,65.1967,65.1497,65.1967,17533.0
2021-06-24 11:40:00,69.37,69.48,69.36,69.48,22291.0,65.1873,65.2907,65.1779,65.2907,22291.0
2021-06-24 11:50:00,69.48,69.55,69.47,69.51,19984.0,65.2907,65.3565,65.2813,65.3189,19984.0
2021-06-24 12:00:00,69.5,69.59,69.48,69.58,21572.0,65.3095,65.3941,65.2907,65.3847,21572.0
2021-06-24 12:10:00,69.59,69.66,69.54,69.59,42439.0,65.3941,65.4598,65.3471,65.3941,42439.0
2021-06-24 12:20:00,69.6,69.64,69.56,69.56,100537.0,65.4035,65.441,65.3659,65.3659,100537.0
2021-06-24 12:30:00,69.56,69.62,69.46,69.62,30810.0,65.3659,65.4222,65.2719,65.4222,30810.0
2021-06-24 12:40:00,69.61,69.69,69.59,69.67,22698.0,65.4128,65.488,65.3941,65.4692,22698.0
2021-06-24 12:50:00,69.66,69.67,69.62,69.67,16149.0,65.4598,65.4692,65.4222,65.4692,16149.0
2021-06-24 13:00:00,69.67,69.69,69.65,69.66,15879.0,65.4692,65.488,65.4504,65.4598,15879.0
2021-06-24 13:10:00,69.65,69.66,69.6,69.61,13971.0,65.4504,65.4598,65.4035,65.4128,13971.0
2021-06-24 13:20:00,69.61,69.62,69.56,69.61,20543.0,65.4128,65.4222,65.3659,65.4128,20543.0
2021-06-24 13:30:00,69.6,69.63,69.58,69.63,12775.0,65.4035,65.4316,65.3847,65.4316,12775.0
2021-06-24 13:40:00,69.63,69.67,69.61,69.67,20580.0,65.4316,65.4692,65.4128,65.4692,20580.0
2021-06-24 13:50:00,69.67,69.77,69.67,69.71,26252.0,65.4692,65.5632,65.4692,65.5068,26252.0
2021-06-24 14:00:00,69.7,69.74,69.66,69.74,21761.0,65.4974,65.535,65.4598,65.535,21761.0
2021-06-24 14:10:00,69.73,69.77,69.71,69.77,18909.0,65.5256,65.5632,65.5068,65.5632,18909.0
2021-06-24 14:20:00,69.76,69.8,69.76,69.8,10259.0,65.5538,65.5914,65.5538,65.5914,10259.0
2021-06-24 14:30:00,69.8,69.89,69.8,69.89,43964.0,65.5914,65.676,65.5914,65.676,43964.0
2021-06-24 14:40:00,69.9,69.94,69.85,69.92,49017.0,65.6854,65.723,65.6384,65.7042,49017.0
2021-06-24 14:50:00,69.93,69.93,69.85,69.87,42911.0,65.7136,65.7136,65.6384,65.6572,42911.0
2021-06-24 15:00:00,69.87,69.88,69.83,69.87,44693.0,65.6572,65.6666,65.6196,65.6572,44693.0
2021-06-24 15:10:00,69.87,69.92,69.85,69.9,153726.0,65.6572,65.7042,65.6384,65.6854,153726.0
2021-06-24 15:20:00,69.9,69.96,69.81,69.82,180184.0,65.6854,65.7417,65.6008,65.6102,180184.0
2021-06-24 15:30:00,69.82,69.89,69.8,69.89,56152.0,65.6102,65.676,65.5914,65.676,56152.0
2021-06-24 15:40:00,69.89,69.96,69.88,69.96,98648.0,65.676,65.7417,65.6666,65.7417,98648.0
2021-06-24 15:50:00,69.95,69.95,69.8,69.83,257898.0,65.7323,65.7323,65.5914,65.6196,257898.0
2021-06-25 09:30:00,69.83,69.84,69.6,69.78,62439.0,65.6196,65.629,65.4035,65.5726,62439.0
2021-06-25 09:40:00,69.77,70.15,69.74,70.14,74098.0,65.5632,65.9203,65.535,65.9109,74098.0
2021-06-25 09:50:00,70.14,70.32,70.08,70.25,63472.0,65.9109,66.08,65.8545,66.0143,63472.0
2021-06-25 10:00:00,70.28,70.51,70.27,70.5,39696.0,66.0424,66.2586,66.0331,66.2492,39696.0
2021-06-25 10:10:00,70.51,70.55,70.36,70.36,53730.0,66.2586,66.2962,66.1176,66.1176,53730.0
2021-06-25 10:20:00,70.36,70.42,70.31,70.31,32641.0,66.1176,66.174,66.0706,66.0706,32641.0
2021-06-25 10:30:00,70.31,70.31,70.19,70.22,17521.0,66.0706,66.0706,65.9579,65.9861,17521.0
2021-06-25 10:40:00,70.22,70.26,70.18,70.26,18516.0,65.9861,66.0237,65.9485,66.0237,18516.0
2021-06-25 10:50:00,70.27,70.36,70.26,70.36,18760.0,66.0331,66.1176,66.0237,66.1176,18760.0
2021-06-25 11:00:00,70.38,70.42,70.34,70.37,27450.0,66.1364,66.174,66.0988,66.127,27450.0
2021-06-25 11:10:00,70.37,70.45,70.36,70.45,20172.0,66.127,66.2022,66.1176,66.2022,20172.0
2021-06-25 11:20:00,70.45,70.48,70.39,70.47,24744.0,66.2022,66.2304,66.1458,66.221,24744.0
2021-06-25 11:30:00,70.47,70.48,70.42,70.45,29118.0,66.221,66.2304,66.174,66.2022,29118.0
2021-06-25 11:40:00,70.45,70.47,70.4,70.4,22349.0,66.2022,66.221,66.1552,66.1552,22349.0
2021-06-25 11:50:00,70.39,70.44,70.39,70.44,18039.0,66.1458,66.1928,66.1458,66.1928,18039.0
2021-06-25 12:00:00,70.44,70.48,70.43,70.47,16773.0,66.1928,66.2304,66.1834,66.221,16773.0
2021-06-25 12:10:00,70.47,70.47,70.39,70.41,21892.0,66.221,66.221,66.1458,66.1646,21892.0
2021-06-25 12:20:00,70.41,70.43,70.33,70.35,36421.0,66.1646,66.1834,66.0894,66.1082,36421.0
2021-06-25 12:30:00,70.35,70.36,70.3,70.31,25697.0,66.1082,66.1176,66.0612,66.0706,25697.0
2021-06-25 12:40:00,70.31,70.37,70.3,70.32,23916.0,66.0706,66.127,66.0612,66.08,23916.0
2021-06-25 12:50:00,70.33,70.35,70.32,70.33,22529.0,66.0894,66.1082,66.08,66.0894,22529.0
2021-06-25 13:00:00,70.33,70.34,70.24,70.29,53402.0,66.0894,66.0988,66.0049,66.0518,53402.0
2021-06-25 13:10:00,70.28,70.32,70.26,70.32,18921.0,66.0424,66.08,66.0237,66.08,18921.0
2021-06-25 13:20:00,70.32,70.37,70.3,70.31,28564.0,66.08,66.127,66.0612,66.0706,28564.0
2021-06-25 13:30:00,70.31,70.32,70.25,70.28,27576.0,66.0706,66.08,66.0143,66.0424,27576.0
2021-06-25 13:40:00,70.27,70.33,70.26,70.31,72740.0,66.0331,66.0894,66.0237,66.0706,72740.0
2021-06-25 13:50:00,70.32,70.44,70.31,70.42,28999.0,66.08,66.1928,66.0706,66.174,28999.0
2021-06-25 14:00:00,70.43,70.43,70.39,70.4,16876.0,66.1834,66.1834,66.1458,66.1552,16876.0
2021-06-25 14:10:00,70.4,70.46,70.34,70.35,45341.0,66.1552,66.2116,66.0988,66.1082,45341.0
2021-06-25 14:20:00,70.35,70.35,70.27,70.34,56655.0,66.1082,66.1082,66.0331,66.0988,56655.0
2021-06-25 14:30:00,70.34,70.35,70.28,70.34,17423.0,66.0988,66.1082,66.0424,66.0988,17423.0
2021-06-25 14:40:00,70.35,70.46,70.33,70.46,30486.0,66.1082,66.2116,66.0894,66.2116,30486.0
2021-06-25 14:50:00,70.46,70.52,70.45,70.46,48905.0,66.2116,66.268,66.2022,66.2116,48905.0
2021-06-25 15:00:00,70.47,70.56,70.46,70.56,29501.0,66.221,66.3056,66.2116,66.3056,29501.0
2021-06-25 15:10:00,70.56,70.6,70.54,70.55,41101.0,66.3056,66.3432,66.2868,66.2962,41101.0
2021-06-25 15:20:00,70.54,70.54,70.46,70.46,33022.0,66.2868,66.2868,66.2116,66.2116,33022.0
2021-06-25 15:30:00,70.46,70.53,70.44,70.49,81333.0,66.2116,66.2774,66.1928,66.2398,81333.0
2021-06-25 15:40:00,70.49,70.53,70.46,70.5,48032.0,66.2398,66.2774,66.2116,66.2492,48032.0
2021-06-25 15:50:00,70.49,70.56,70.39,70.49,292772.0,66.2398,66.3056,66.1458,66.2398,292772.0
2021-06-28 09:30:00,70.36,70.67,70.36,70.46,97442.0,66.1176,66.4089,66.1176,66.2116,97442.0
2021-06-28 09:40:00,70.48,70.48,70.18,70.2,101050.0,66.2304,66.2304,65.9485,65.9673,101050.0
2021-06-28 09:50:00,70.21,70.37,70.17,70.2,41342.0,65.9767,66.127,65.9391,65.9673,41342.0
2021-06-28 10:00:00,70.22,70.32,70.03,70.03,39062.0,65.9861,66.08,65.8075,65.8075,39062.0
2021-06-28 10:10:00,70.03,70.18,70.03,70.17,66929.0,65.8075,65.9485,65.8075,65.9391,66929.0
2021-06-28 10:20:00,70.16,70.16,70.04,70.1,31000.0,65.9297,65.9297,65.8169,65.8733,31000.0
2021-06-28 10:30:00,70.12,70.16,70.09,70.13,28489.0,65.8921,65.9297,65.8639,65.9015,28489.0
2021-06-28 10:40:00,70.13,70.16,70.08,70.14,29112.0,65.9015,65.9297,65.8545,65.9109,29112.0
2021-06-28 10:50:00,70.15,70.24,70.15,70.2,41326.0,65.9203,66.0049,65.9203,65.9673,41326.0
2021-06-28 11:00:00,70.2,70.2,70.12,70.19,42460.0,65.9673,65.9673,65.8921,65.9579,42460.0
2021-06-28 11:10:00,70.18,70.18,70.07,70.09,27609.0,65.9485,65.9485,65.8451,65.8639,27609.0
2021-06-28 11:20:00,70.08,70.08,69.96,69.98,31618.0,65.8545,65.8545,65.7417,65.7605,31618.0
2021-06-28 11:30:00,69.98,69.98,69.92,69.92,36050.0,65.7605,65.7605,65.7042,65.7042,36050.0
2021-06-28 11:40:00,69.92,70.05,69.92,70.03,26784.0,65.7042,65.8263,65.7042,65.8075,26784.0
2021-06-28 11:50:00,70.03,70.12,70.01,70.1,20956.0,65.8075,65.8921,65.7887,65.8733,20956.0
2021-06-28 12:00:00,70.11,70.22,70.11,70.2,19876.0,65.8827,65.9861,65.8827,65.9673,19876.0
2021-06-28 12:10:00,70.2,70.21,70.1,70.12,18966.0,65.9673,65.9767,65.8733,65.8921,18966.0
2021-06-28 12:20:00,70.11,70.12,70.02,70.03,25479.0,65.8827,65.8921,65.7981,65.8075,25479.0
2021-06-28 12:30:00,70.02,70.03,69.93,69.94,17278.0,65.7981,65.8075,65.7136,65.723,17278.0
2021-06-28 12:40:00,69.93,70.09,69.91,70.06,59920.0,65.7136,65.8639,65.6948,65.8357,59920.0
2021-06-28 12:50:00,70.06,70.06,69.98,70.0,50054.0,65.8357,65.8357,65.7605,65.7793,50054.0
2021-06-28 13:00:00,70.01,70.02,69.94,69.98,22444.0,65.7887,65.7981,65.723,65.7605,22444.0
2021-06-28 13:10:00,69.98,70.03,69.97,69.97,29301.0,65.7605,65.8075,65.7511,65.7511,29301.0
2021-06-28 13:20:00,69.97,70.02,69.94,69.95,29851.0,65.7511,65.7981,65.723,65.7323,29851.0
2021-06-28 13:30:00,69.95,70.15,69.95,70.13,45854.0,65.7323,65.9203,65.7323,65.9015,45854.0
2021-06-28 13:40:00,70.13,70.21,70.12,70.2,23383.0,65.9015,65.9767,65.8921,65.9673,23383.0
2021-06-28 13:50:00,70.2,70.27,70.2,70.27,16933.0,65.9673,66.0331,65.9673,66.0331,16933.0
2021-06-28 14:00:00,70.27,70.34,70.26,70.33,21147.0,66.0331,66.0988,66.0237,66.0894,21147.0
2021-06-28 14:10:00,70.33,70.36,70.3,70.31,30208.0,66.0894,66.1176,66.0612,66.0706,30208.0
2021-06-28 14:20:00,70.31,70.35,70.27,70.3,28140.0,66.0706,66.1082,66.0331,66.0612,28140.0
2021-06-28 14:30:00,70.3,70.31,70.28,70.3,18322.0,66.0612,66.0706,66.0424,66.0612,18322.0
2021-06-28 14:40:00,70.3,70.34,70.28,70.34,24212.0,66.0612,66.0988,66.0424,66.0988,24212.0
2021-06-28 14:50:00,70.34,70.35,70.28,70.34,30917.0,66.0988,66.1082,66.0424,66.0988,30917.0
2021-06-28 15:00:00,70.34,70.36,70.25,70.29,30426.0,66.0988,66.1176,66.0143,66.0518,30426.0
2021-06-28 15:10:00,70.28,70.3,70.23,70.27,30673.0,66.0424,66.0612,65.9955,66.0331,30673.0
2021-06-28 15:20:00,70.27,70.27,70.23,70.25,92028.0,66.0331,66.0331,65.9955,66.0143,92028.0
2021-06-28 15:30:00,70.25,70.27,70.17,70.2,46858.0,66.0143,66.0331,65.9391,65.9673,46858.0
2021-06-28 15:40:00,70.2,70.25,70.17,70.2,80635.0,65.9673,66.0143,65.9391,65.9673,80635.0
2021-06-28 15:50:00,70.2,70.25,70.1,70.14,284479.0,65.9673,66.0143,65.8733,65.9109,284479.0
2021-06-29 09:30:00,70.55,71.0,70.55,70.89,113043.0,66.2962,66.719,66.2962,66.6157,113043.0
2021-06-29 09:40:00,70.87,70.95,70.73,70.93,147173.0,66.5969,66.6721,66.4653,66.6533,147173.0
2021-06-29 09:50:00,70.92,71.04,70.91,71.01,71308.0,66.6439,66.7566,66.6345,66.7284,71308.0
2021-06-29 10:00:00,71.0,71.12,70.93,71.07,49738.0,66.719,66.8318,66.6533,66.7848,49738.0
2021-06-29 10:10:00,71.08,71.13,70.98,70.99,29954.0,66.7942,66.8412,66.7002,66.7096,29954.0
2021-06-29 10:20:00,71.0,71.01,70.92,70.96,26649.0,66.719,66.7284,66.6439,66.6814,26649.0
2021-06-29 10:30:00,70.96,71.01,70.86,70.93,24884.0,66.6814,66.7284,66.5875,66.6533,24884.0
2021-06-29 10:40:00,70.93,70.93,70.82,70.85,17598.0,66.6533,66.6533,66.5499,66.5781,17598.0
2021-06-29 10:50:00,70.86,70.87,70.8,70.8,24734.0,66.5875,66.5969,66.5311,66.5311,24734.0
2021-06-29 11:00:00,70.79,70.82,70.76,70.8,31282.0,66.5217,66.5499,66.4935,66.5311,31282.0
2021-06-29 11:10:00,70.8,70.89,70.78,70.89,20741.0,66.5311,66.6157,66.5123,66.6157,20741.0
2021-06-29 11:20:00,70.89,70.91,70.84,70.86,16100.0,66.6157,66.6345,66.5687,66.5875,16100.0
2021-06-29 11:30:00,70.87,70.96,70.86,70.87,38219.0,66.5969,66.6814,66.5875,66.5969,38219.0
2021-06-29 11:40:00,70.88,70.91,70.83,70.84,86864.0,66.6063,66.6345,66.5593,66.5687,86864.0
2021-06-29 11:50:00,70.84,70.86,70.77,70.78,37698.0,66.5687,66.5875,66.5029,66.5123,37698.0
2021-06-29 12:00:00,70.78,70.79,70.66,70.67,34689.0,66.5123,66.5217,66.3995,66.4089,34689.0
2021-06-29 12:10:00,70.67,70.68,70.58,70.64,37412.0,66.4089,66.4183,66.3244,66.3807,37412.0
2021-06-29 12:20:00,70.64,70.65,70.57,70.65,48421.0,66.3807,66.3901,66.315,66.3901,48421.0
2021-06-29 12:30:00,70.65,70.73,70.62,70.73,22348.0,66.3901,66.4653,66.3619,66.4653,22348.0
2021-06-29 12:40:00,70.75,70.75,70.67,70.72,24195.0,66.4841,66.4841,66.4089,66.4559,24195.0
2021-06-29 12:50:00,70.73,70.73,70.66,70.69,22777.0,66.4653,66.4653,66.3995,66.4277,22777.0
2021-06-29 13:00:00,70.69,70.69,70.63,70.68,26257.0,66.4277,66.4277,66.3713,66.4183,26257.0
2021-06-29 13:10:00,70.69,70.72,70.66,70.68,18973.0,66.4277,66.4559,66.3995,66.4183,18973.0
2021-06-29 13:20:00,70.68,70.68,70.58,70.59,27324.0,66.4183,66.4183,66.3244,66.3338,27324.0
2021-06-29 13:30:00,70.58,70.58,70.54,70.58,23038.0,66.3244,66.3244,66.2868,66.3244,23038.0
2021-06-29 13:40:00,70.57,70.6,70.53,70.6,27200.0,66.315,66.3432,66.2774,66.3432,27200.0
2021-06-29 13:50:00,70.6,70.68,70.57,70.67,26525.0,66.3432,66.4183,66.315,66.4089,26525.0
2021-06-29 14:00:00,70.66,70.73,70.62,70.72,52877.0,66.3995,66.4653,66.3619,66.4559,52877.0
2021-06-29 14:10:00,70.71,70.71,70.65,70.66,49980.0,66.4465,66.4465,66.3901,66.3995,49980.0
2021-06-29 14:20:00,70.66,70.7,70.62,70.65,23376.0,66.3995,66.4371,66.3619,66.3901,23376.0
2021-06-29 14:30:00,70.65,70.65,70.55,70.56,27862.0,66.3901,66.3901,66.2962,66.3056,27862.0
2021-06-29 14:40:00,70.55,70.57,70.53,70.56,33796.0,66.2962,66.315,66.2774,66.3056,33796.0
2021-06-29 14:50:00,70.57,70.62,70.54,70.59,29071.0,66.315,66.3619,66.2868,66.3338,29071.0
2021-06-29 15:00:00,70.59,70.6,70.53,70.54,26356.0,66.3338,66.3432,66.2774,66.2868,26356.0
2021-06-29 15:10:00,70.55,70.57,70.49,70.5,30006.0,66.2962,66.315,66.2398,66.2492,30006.0
2021-06-29 15:20:00,70.5,70.53,70.45,70.51,38878.0,66.2492,66.2774,66.2022,66.2586,38878.0
2021-06-29 15:30:00,70.51,70.51,70.45,70.48,49016.0,66.2586,66.2586,66.2022,66.2304,49016.0
2021-06-29 15:40:00,70.49,70.49,70.4,70.42,69920.0,66.2398,66.2398,66.1552,66.174,69920.0
2021-06-29 15:50:00,70.43,70.48,70.36,70.43,236788.0,66.1834,66.2304,66.1176,66.1834,236788.0
2021-06-30 09:30:00,69.77,70.08,69.2,69.23,264441.0,65.5632,65.8545,65.0276,65.0558,264441.0
2021-06-30 09:40:00,69.21,69.28,68.86,68.86,91362.0,65.037,65.1027,64.7081,64.7081,91362.0
2021-06-30 09:50:00,68.85,68.94,68.75,68.86,64905.0,64.6987,64.7832,64.6047,64.7081,64905.0
2021-06-30 10:00:00,68.86,68.96,68.67,68.84,107968.0,64.7081,64.802,64.5295,64.6893,107968.0
2021-06-30 10:10:00,68.85,68.86,68.6,68.64,55455.0,64.6987,64.7081,64.4637,64.5013,55455.0
2021-06-30 10:20:00,68.64,68.77,68.64,68.69,44435.0,64.5013,64.6235,64.5013,64.5483,44435.0
2021-06-30 10:30:00,68.69,68.94,68.69,68.84,82460.0,64.5483,64.7832,64.5483,64.6893,82460.0
2021-06-30 10:40:00,68.86,68.93,68.81,68.87,48526.0,64.7081,64.7738,64.6611,64.7175,48526.0
2021-06-30 10:50:00,68.87,69.11,68.82,69.01,177868.0,64.7175,64.943,64.6705,64.849,177868.0
2021-06-30 11:00:00,69.03,69.03,68.92,68.97,50017.0,64.8678,64.8678,64.7645,64.8114,50017.0
2021-06-30 11:10:00,68.96,68.96,68.83,68.87,48977.0,64.802,64.802,64.6799,64.7175,48977.0
2021-06-30 11:20:00,68.86,68.94,68.86,68.9,44082.0,64.7081,64.7832,64.7081,64.7457,44082.0
2021-06-30 11:30:00,68.89,69.0,68.88,68.95,29165.0,64.7363,64.8396,64.7269,64.7926,29165.0
2021-06-30 11:40:00,68.94,69.08,68.9,69.06,41089.0,64.7832,64.9148,64.7457,64.896,41089.0
2021-06-30 11:50:00,69.06,69.14,69.01,69.12,32730.0,64.896,64.9712,64.849,64.9524,32730.0
2021-06-30 12:00:00,69.13,69.27,69.1,69.24,41964.0,64.9618,65.0933,64.9336,65.0652,41964.0
2021-06-30 12:10:00,69.23,69.23,69.13,69.18,34890.0,65.0558,65.0558,64.9618,65.0088,34890.0
2021-06-30 12:20:00,69.17,69.22,69.11,69.12,32378.0,64.9994,65.0464,64.943,64.9524,32378.0
2021-06-30 12:30:00,69.11,69.16,69.08,69.14,38696.0,64.943,64.99,64.9148,64.9712,38696.0
2021-06-30 12:40:00,69.14,69.16,69.12,69.14,36944.0,64.9712,64.99,64.9524,64.9712,36944.0
2021-06-30 12:50:00,69.14,69.21,69.12,69.21,50113.0,64.9712,65.037,64.9524,65.037,50113.0
2021-06-30 13:00:00,69.21,69.25,69.18,69.22,36914.0,65.037,65.0746,65.0088,65.0464,36914.0
2021-06-30 13:10:00,69.21,69.29,69.2,69.27,28275.0,65.037,65.1121,65.0276,65.0933,28275.0
2021-06-30 13:20:00,69.27,69.33,69.24,69.33,14939.0,65.0933,65.1497,65.0652,65.1497,14939.0
2021-06-30 13:30:00,69.33,69.35,69.27,69.35,29383.0,65.1497,65.1685,65.0933,65.1685,29383.0
2021-06-30 13:40:00,69.34,69.35,69.29,69.32,26742.0,65.1591,65.1685,65.1121,65.1403,26742.0
2021-06-30 13:50:00,69.33,69.33,69.29,69.33,31941.0,65.1497,65.1497,65.1121,65.1497,31941.0
2021-06-30 14:00:00,69.33,69.33,69.27,69.28,39849.0,65.1497,65.1497,65.0933,65.1027,39849.0
2021-06-30 14:10:00,69.28,69.3,69.22,69.23,49438.0,65.1027,65.1215,65.0464,65.0558,49438.0
2021-06-30 14:20:00,69.23,69.24,69.15,69.23,27688.0,65.0558,65.0652,64.9806,65.0558,27688.0
2021-06-30 14:30:00,69.23,69.25,69.2,69.23,17850.0,65.0558,65.0746,65.0276,65.0558,17850.0
2021-06-30 14:40:00,69.23,69.25,69.22,69.23,32067.0,65.0558,65.0746,65.0464,65.0558,32067.0
2021-06-30 14:50:00,69.23,69.23,69.13,69.19,36903.0,65.0558,65.0558,64.9618,65.0182,36903.0
2021-06-30 15:00:00,69.18,69.23,69.15,69.21,34883.0,65.0088,65.0558,64.9806,65.037,34883.0
2021-06-30 15:10:00,69.22,69.24,69.18,69.23,38980.0,65.0464,65.0652,65.0088,65.0558,38980.0
2021-06-30 15:20:00,69.23,69.28,69.23,69.28,33268.0,65.0558,65.1027,65.0558,65.1027,33268.0
2021-06-30 15:30:00,69.28,69.28,69.18,69.26,58153.0,65.1027,65.1027,65.0088,65.084,58153.0
2021-06-30 15:40:00,69.26,69.32,69.17,69.3,103519.0,65.084,65.1403,64.9994,65.1215,103519.0
2021-06-30 15:50:00,69.28,69.42,69.18,69.26,372709.0,65.1027,65.2343,65.0088,65.084,372709.0
2021-07-01 09:30:00,69.48,69.62,68.93,69.03,190472.0,65.2907,65.4222,64.7738,64.8678,190472.0
2021-07-01 09:40:00,69.04,69.23,68.98,69.21,162849.0,64.8772,65.0558,64.8208,65.037,162849.0
2021-07-01 09:50:00,69.21,69.3,69.18,69.28,64971.0,65.037,65.1215,65.0088,65.1027,64971.0
2021-07-01 10:00:00,69.25,69.46,69.19,69.45,42911.0,65.0746,65.2719,65.0182,65.2625,42911.0
2021-07-01 10:10:00,69.45,69.61,69.39,69.59,60305.0,65.2625,65.4128,65.2061,65.3941,60305.0
2021-07-01 10:20:00,69.58,69.58,69.34,69.36,71543.0,65.3847,65.3847,65.1591,65.1779,71543.0
2021-07-01 10:30:00,69.36,69.43,69.32,69.4,63889.0,65.1779,65.2437,65.1403,65.2155,63889.0
2021-07-01 10:40:00,69.4,69.53,69.39,69.51,35930.0,65.2155,65.3377,65.2061,65.3189,35930.0
2021-07-01 10:50:00,69.51,69.59,69.49,69.54,36935.0,65.3189,65.3941,65.3001,65.3471,36935.0
2021-07-01 11:00:00,69.54,69.65,69.54,69.59,33839.0,65.3471,65.4504,65.3471,65.3941,33839.0
2021-07-01 11:10:00,69.57,69.7,69.53,69.58,37684.0,65.3753,65.4974,65.3377,65.3847,37684.0
2021-07-01 11:20:00,69.59,69.64,69.53,69.64,58752.0,65.3941,65.441,65.3377,65.441,58752.0
2021-07-01 11:30:00,69.65,69.73,69.58,69.73,32630.0,65.4504,65.5256,65.3847,65.5256,32630.0
2021-07-01 11:40:00,69.75,69.75,69.66,69.73,30690.0,65.5444,65.5444,65.4598,65.5256,30690.0
2021-07-01 11:50:00,69.73,69.84,69.73,69.8,27023.0,65.5256,65.629,65.5256,65.5914,27023.0
2021-07-01 12:00:00,69.81,69.88,69.8,69.86,24212.0,65.6008,65.6666,65.5914,65.6478,24212.0
2021-07-01 12:10:00,69.86,69.91,69.83,69.91,29636.0,65.6478,65.6948,65.6196,65.6948,29636.0
2021-07-01 12:20:00,69.91,69.94,69.89,69.89,20414.0,65.6948,65.723,65.676,65.676,20414.0
2021-07-01 12:30:00,69.89,69.95,69.79,69.8,22069.0,65.676,65.7323,65.582,65.5914,22069.0
2021-07-01 12:40:00,69.8,69.87,69.79,69.81,24241.0,65.5914,65.6572,65.582,65.6008,24241.0
2021-07-01 12:50:00,69.81,69.85,69.73,69.84,20322.0,65.6008,65.6384,65.5256,65.629,20322.0
2021-07-01 13:00:00,69.84,69.85,69.8,69.8,44621.0,65.629,65.6384,65.5914,65.5914,44621.0
2021-07-01 13:10:00,69.8,69.8,69.69,69.7,21017.0,65.5914,65.5914,65.488,65.4974,21017.0
2021-07-01 13:20:00,69.7,69.8,69.69,69.76,20534.0,65.4974,65.5914,65.488,65.5538,20534.0
2021-07-01 13:30:00,69.76,69.84,69.74,69.83,21247.0,65.5538,65.629,65.535,65.6196,21247.0
2021-07-01 13:40:00,69.83,69.84,69.75,69.77,35472.0,65.6196,65.629,65.5444,65.5632,35472.0
2021-07-01 13:50:00,69.77,69.8,69.74,69.75,23897.0,65.5632,65.5914,65.535,65.5444,23897.0
2021-07-01 14:00:00,69.74,69.75,69.69,69.72,20115.0,65.535,65.5444,65.488,65.5162,20115.0
2021-07-01 14:10:00,69.72,69.81,69.72,69.78,19784.0,65.5162,65.6008,65.5162,65.5726,19784.0
2021-07-01 14:20:00,69.78,69.79,69.74,69.74,17651.0,65.5726,65.582,65.535,65.535,17651.0
2021-07-01 14:30:00,69.75,69.88,69.74,69.87,25577.0,65.5444,65.6666,65.535,65.6572,25577.0
2021-07-01 14:40:00,69.87,69.93,69.84,69.91,20663.0,65.6572,65.7136,65.629,65.6948,20663.0
2021-07-01 14:50:00,69.9,69.92,69.89,69.92,29750.0,65.6854,65.7042,65.676,65.7042,29750.0
2021-07-01 15:00:00,69.93,69.99,69.87,69.89,44071.0,65.7136,65.7699,65.6572,65.676,44071.0
2021-07-01 15:10:00,69.89,69.91,69.84,69.91,38628.0,65.676,65.6948,65.629,65.6948,38628.0
2021-07-01 15:20:00,69.91,69.91,69.81,69.83,35647.0,65.6948,65.6948,65.6008,65.6196,35647.0
2021-07-01 15:30:00,69.84,69.91,69.83,69.91,60947.0,65.629,65.6948,65.6196,65.6948,60947.0
2021-07-01 15:40:00,69.9,69.95,69.86,69.93,70889.0,65.6854,65.7323,65.6478,65.7136,70889.0
2021-07-01 15:50:00,69.93,69.93,69.81,69.84,207016.0,65.7136,65.7136,65.6008,65.629,207016.0
2021-07-02 09:30:00,70.11,70.29,69.84,69.85,75894.0,65.8827,66.0518,65.629,65.6384,75894.0
2021-07-02 09:40:00,69.86,69.9,69.74,69.83,35777.0,65.6478,65.6854,65.535,65.6196,35777.0
2021-07-02 09:50:00,69.83,69.85,69.64,69.72,31463.0,65.6196,65.6384,65.441,65.5162,31463.0
2021-07-02 10:00:00,69.74,69.82,69.7,69.79,37909.0,65.535,65.6102,65.4974,65.582,37909.0
2021-07-02 10:10:00,69.8,69.81,69.64,69.76,22117.0,65.5914,65.6008,65.441,65.5538,22117.0
2021-07-02 10:20:00,69.75,69.82,69.68,69.68,24597.0,65.5444,65.6102,65.4786,65.4786,24597.0
2021-07-02 10:30:00,69.67,69.75,69.63,69.69,35200.0,65.4692,65.5444,65.4316,65.488,35200.0
2021-07-02 10:40:00,69.69,69.78,69.68,69.7,28687.0,65.488,65.5726,65.4786,65.4974,28687.0
2021-07-02 10:50:00,69.71,69.71,69.58,69.6,25696.0,65.5068,65.5068,65.3847,65.4035,25696.0
2021-07-02 11:00:00,69.59,69.69,69.56,69.59,23276.0,65.3941,65.488,65.3659,65.3941,23276.0
2021-07-02 11:10:00,69.59,69.69,69.58,69.65,24518.0,65.3941,65.488,65.3847,65.4504,24518.0
2021-07-02 11:20:00,69.66,69.7,69.58,69.67,20567.0,65.4598,65.4974,65.3847,65.4692,20567.0
2021-07-02 11:30:00,69.68,69.73,69.62,69.73,25759.0,65.4786,65.5256,65.4222,65.5256,25759.0
2021-07-02 11:40:00,69.73,69.76,69.66,69.67,18623.0,65.5256,65.5538,65.4598,65.4692,18623.0
2021-07-02 11:50:00,69.68,69.77,69.65,69.65,20728.0,65.4786,65.5632,65.4504,65.4504,20728.0
2021-07-02 12:00:00,69.67,69.67,69.61,69.65,18915.0,65.4692,65.4692,65.4128,65.4504,18915.0
2021-07-02 12:10:00,69.65,69.68,69.63,69.63,13179.0,65.4504,65.4786,65.4316,65.4316,13179.0
2021-07-02 12:20:00,69.65,69.66,69.62,69.64,13313.0,65.4504,65.4598,65.4222,65.441,13313.0
2021-07-02 12:30:00,69.64,69.76,69.63,69.76,16691.0,65.441,65.5538,65.4316,65.5538,16691.0
2021-07-02 12:40:00,69.75,69.83,69.74,69.83,23050.0,65.5444,65.6196,65.535,65.6196,23050.0
2021-07-02 12:50:00,69.83,69.84,69.8,69.82,24202.0,65.6196,65.629,65.5914,65.6102,24202.0
2021-07-02 13:00:00,69.82,69.88,69.8,69.84,18584.0,65.6102,65.6666,65.5914,65.629,18584.0
2021-07-02 13:10:00,69.83,69.83,69.78,69.79,8980.0,65.6196,65.6196,65.5726,65.582,8980.0
2021-07-02 13:20:00,69.78,69.8,69.74,69.74,16005.0,65.5726,65.5914,65.535,65.535,16005.0
2021-07-02 13:30:00,69.75,69.79,69.74,69.78,13492.0,65.5444,65.582,65.535,65.5726,13492.0
2021-07-02 13:40:00,69.78,69.83,69.77,69.8,17482.0,65.5726,65.6196,65.5632,65.5914,17482.0
2021-07-02 13:50:00,69.8,69.8,69.74,69.75,14896.0,65.5914,65.5914,65.535,65.5444,14896.0
2021-07-02 14:00:00,69.75,69.76,69.7,69.73,18240.0,65.5444,65.5538,65.4974,65.5256,18240.0
2021-07-02 14:10:00,69.73,69.76,69.73,69.74,16120.0,65.5256,65.5538,65.5256,65.535,16120.0
2021-07-02 14:20:00,69.74,69.74,69.64,69.67,30363.0,65.535,65.535,65.441,65.4692,30363.0
2021-07-02 14:30:00,69.68,69.71,69.66,69.67,27287.0,65.4786,65.5068,65.4598,65.4692,27287.0
2021-07-02 14:40:00,69.66,69.69,69.64,69.65,19597.0,65.4598,65.488,65.441,65.4504,19597.0
2021-07-02 14:50:00,69.65,69.67,69.61,69.63,22585.0,65.4504,65.4692,65.4128,65.4316,22585.0
2021-07-02 15:00:00,69.64,69.69,69.61,69.67,30424.0,65.441,65.488,65.4128,65.4692,30424.0
2021-07-02 15:10:00,69.67,69.67,69.6,69.61,28274.0,65.4692,65.4692,65.4035,65.4128,28274.0
2021-07-02 15:20:00,69.6,69.63,69.57,69.63,35195.0,65.4035,65.4316,65.3753,65.4316,35195.0
2021-07-02 15:30:00,69.63,69.63,69.54,69.57,46273.0,65.4316,65.4316,65.3471,65.3753,46273.0
2021-07-02 15:40:00,69.58,69.64,69.57,69.63,52504.0,65.3847,65.441,65.3753,65.4316,52504.0
2021-07-02 15:50:00,69.63,69.69,69.54,69.6,215174.0,65.4316,65.488,65.3471,65.4035,215174.0
2021-07-06 09:30:00,69.49,69.57,69.1,69.13,87552.0,65.3001,65.3753,64.9336,64.9618,87552.0
2021-07-06 09:40:00,69.13,69.15,68.83,68.84,51547.0,64.9618,64.9806,64.6799,64.6893,51547.0
2021-07-06 09:50:00,68.84,68.93,68.82,68.91,37734.0,64.6893,64.7738,64.6705,64.7551,37734.0
2021-07-06 10:00:00,68.91,68.93,68.78,68.86,31382.0,64.7551,64.7738,64.6329,64.7081,31382.0
2021-07-06 10:10:00,68.86,68.9,68.66,68.69,29165.0,64.7081,64.7457,64.5201,64.5483,29165.0
2021-07-06 10:20:00,68.69,68.69,68.56,68.64,40243.0,64.5483,64.5483,64.4262,64.5013,40243.0
2021-07-06 10:30:00,68.64,68.64,68.52,68.64,37103.0,64.5013,64.5013,64.3886,64.5013,37103.0
2021-07-06 10:40:00,68.64,68.68,68.55,68.56,21122.0,64.5013,64.5389,64.4168,64.4262,21122.0
2021-07-06 10:50:00,68.55,68.56,68.5,68.52,20942.0,64.4168,64.4262,64.3698,64.3886,20942.0
2021-07-06 11:00:00,68.52,68.54,68.43,68.51,24496.0,64.3886,64.4074,64.304,64.3792,24496.0
2021-07-06 11:10:00,68.49,68.49,68.39,68.44,26483.0,64.3604,64.3604,64.2664,64.3134,26483.0
2021-07-06 11:20:00,68.43,68.5,68.38,68.5,34562.0,64.304,64.3698,64.257,64.3698,34562.0
2021-07-06 11:30:00,68.51,68.61,68.5,68.56,25609.0,64.3792,64.4731,64.3698,64.4262,25609.0
2021-07-06 11:40:00,68.56,68.63,68.56,68.62,21568.0,64.4262,64.4919,64.4262,64.4825,21568.0
2021-07-06 11:50:00,68.62,68.67,68.56,68.67,20508.0,64.4825,64.5295,64.4262,64.5295,20508.0
2021-07-06 12:00:00,68.67,68.7,68.58,68.58,25316.0,64.5295,64.5577,64.445,64.445,25316.0
2021-07-06 12:10:00,68.59,68.61,68.52,68.53,38253.0,64.4543,64.4731,64.3886,64.398,38253.0
2021-07-06 12:20:00,68.52,68.63,68.5,68.59,13308.0,64.3886,64.4919,64.3698,64.4543,13308.0
2021-07-06 12:30:00,68.58,68.59,68.52,68.58,20314.0,64.445,64.4543,64.3886,64.445,20314.0
2021-07-06 12:40:00,68.58,68.6,68.51,68.58,12856.0,64.445,64.4637,64.3792,64.445,12856.0
2021-07-06 12:50:00,68.59,68.67,68.55,68.67,12369.0,64.4543,64.5295,64.4168,64.5295,12369.0
2021-07-06 13:00:00,68.66,68.71,68.63,68.63,11421.0,64.5201,64.5671,64.4919,64.4919,11421.0
2021-07-06 13:10:00,68.63,68.66,68.62,68.64,11855.0,64.4919,64.5201,64.4825,64.5013,11855.0
2021-07-06 13:20:00,68.66,68.75,68.65,68.7,27818.0,64.5201,64.6047,64.5107,64.5577,27818.0
2021-07-06 13:30:00,68.7,68.75,68.68,68.73,16706.0,64.5577,64.6047,64.5389,64.5859,16706.0
2021-07-06 13:40:00,68.73,68.85,68.71,68.84,12395.0,64.5859,64.6987,64.5671,64.6893,12395.0
2021-07-06 13:50:00,68.84,68.94,68.84,68.89,17226.0,64.6893,64.7832,64.6893,64.7363,17226.0
2021-07-06 14:00:00,68.91,68.91,68.85,68.85,42237.0,64.7551,64.7551,64.6987,64.6987,42237.0
2021-07-06 14:10:00,68.85,68.88,68.84,68.87,31374.0,64.6987,64.7269,64.6893,64.7175,31374.0
2021-07-06 14:20:00,68.87,68.87,68.79,68.83,21593.0,64.7175,64.7175,64.6423,64.6799,21593.0
2021-07-06 14:30:00,68.84,68.85,68.77,68.8,21949.0,64.6893,64.6987,64.6235,64.6517,21949.0
2021-07-06 14:40:00,68.79,68.8,68.75,68.8,34728.0,64.6423,64.6517,64.6047,64.6517,34728.0
2021-07-06 14:50:00,68.8,68.81,68.65,68.66,33308.0,64.6517,64.6611,64.5107,64.5201,33308.0
2021-07-06 15:00:00,68.66,68.75,68.63,68.72,26847.0,64.5201,64.6047,64.4919,64.5765,26847.0
2021-07-06 15:10:00,68.71,68.72,68.63,68.63,24916.0,64.5671,64.5765,64.4919,64.4919,24916.0
2021-07-06 15:20:00,68.64,68.7,68.63,68.67,22440.0,64.5013,64.5577,64.4919,64.5295,22440.0
2021-07-06 15:30:00,68.68,68.74,68.6,68.69,57177.0,64.5389,64.5953,64.4637,64.5483,57177.0
2021-07-06 15:40:00,68.69,68.73,68.64,68.7,92315.0,64.5483,64.5859,64.5013,64.5577,92315.0
2021-07-06 15:50:00,68.71,68.79,68.64,68.74,252709.0,64.5671,64.6423,64.5013,64.5953,252709.0
2021-07-07 09:30:00,68.91,69.28,68.81,69.17,65794.0,64.7551,65.1027,64.6611,64.9994,65794.0
2021-07-07 09:40:00,69.2,69.35,69.06,69.35,35296.0,65.0276,65.1685,64.896,65.1685,35296.0
2021-07-07 09:50:00,69.29,69.29,68.94,68.98,27226.0,65.1121,65.1121,64.7832,64.8208,27226.0
2021-07-07 10:00:00,68.99,69.14,68.97,69.04,45141.0,64.8302,64.9712,64.8114,64.8772,45141.0
2021-07-07 10:10:00,69.02,69.15,68.99,69.13,40840.0,64.8584,64.9806,64.8302,64.9618,40840.0
2021-07-07 10:20:00,69.13,69.13,68.95,68.97,34589.0,64.9618,64.9618,64.7926,64.8114,34589.0
2021-07-07 10:30:00,68.98,69.0,68.78,68.86,38527.0,64.8208,64.8396,64.6329,64.7081,38527.0
2021-07-07 10:40:00,68.85,68.89,68.76,68.87,34551.0,64.6987,64.7363,64.6141,64.7175,34551.0
2021-07-07 10:50:00,68.88,68.88,68.79,68.8,19953.0,64.7269,64.7269,64.6423,64.6517,19953.0
2021-07-07 11:00:00,68.79,68.9,68.76,68.83,38109.0,64.6423,64.7457,64.6141,64.6799,38109.0
2021-07-07 11:10:00,68.84,69.02,68.79,69.0,24491.0,64.6893,64.8584,64.6423,64.8396,24491.0
2021-07-07 11:20:00,69.01,69.06,68.93,69.05,25283.0,64.849,64.896,64.7738,64.8866,25283.0
2021-07-07 11:30:00,69.06,69.15,69.0,69.13,29134.0,64.896,64.9806,64.8396,64.9618,29134.0
2021-07-07 11:40:00,69.12,69.17,69.07,69.09,22766.0,64.9524,64.9994,64.9054,64.9242,22766.0
2021-07-07 11:50:00,69.09,69.1,68.95,69.0,38701.0,64.9242,64.9336,64.7926,64.8396,38701.0
2021-07-07 12:00:00,69.0,69.09,68.98,69.06,22161.0,64.8396,64.9242,64.8208,64.896,22161.0
2021-07-07 12:10:00,69.05,69.08,69.02,69.05,26766.0,64.8866,64.9148,64.8584,64.8866,26766.0
2021-07-07 12:20:00,69.05,69.06,68.91,68.95,41729.0,64.8866,64.896,64.7551,64.7926,41729.0
2021-07-07 12:30:00,68.95,68.98,68.82,68.82,33933.0,64.7926,64.8208,64.6705,64.6705,33933.0
2021-07-07 12:40:00,68.82,68.86,68.78,68.86,34574.0,64.6705,64.7081,64.6329,64.7081,34574.0
2021-07-07 12:50:00,68.86,68.93,68.84,68.84,24043.0,64.7081,64.7738,64.6893,64.6893,24043.0
2021-07-07 13:00:00,68.84,68.84,68.77,68.8,26324.0,64.6893,64.6893,64.6235,64.6517,26324.0
2021-07-07 13:10:00,68.79,68.79,68.73,68.78,26134.0,64.6423,64.6423,64.5859,64.6329,26134.0
2021-07-07 13:20:00,68.78,68.79,68.72,68.73,24194.0,64.6329,64.6423,64.5765,64.5859,24194.0
2021-07-07 13:30:00,68.73,68.77,68.69,68.73,29247.0,64.5859,64.6235,64.5483,64.5859,29247.0
2021-07-07 13:40:00,68.73,68.83,68.72,68.83,31595.0,64.5859,64.6799,64.5765,64.6799,31595.0
2021-07-07 13:50:00,68.83,68.94,68.81,68.81,65721.0,64.6799,64.7832,64.6611,64.6611,65721.0
2021-07-07 14:00:00,68.83,68.98,68.81,68.92,23779.0,64.6799,64.8208,64.6611,64.7645,23779.0
2021-07-07 14:10:00,68.92,68.93,68.78,68.87,25324.0,64.7645,64.7738,64.6329,64.7175,25324.0
2021-07-07 14:20:00,68.87,68.87,68.8,68.85,37217.0,64.7175,64.7175,64.6517,64.6987,37217.0
2021-07-07 14:30:00,68.84,68.88,68.78,68.8,32679.0,64.6893,64.7269,64.6329,64.6517,32679.0
2021-07-07 14:40:00,68.8,68.88,68.8,68.88,24737.0,64.6517,64.7269,64.6517,64.7269,24737.0
2021-07-07 14:50:00,68.88,68.92,68.83,68.91,25338.0,64.7269,64.7645,64.6799,64.7551,25338.0
2021-07-07 15:00:00,68.91,68.92,68.85,68.91,27881.0,64.7551,64.7645,64.6987,64.7551,27881.0
2021-07-07 15:10:00,68.91,68.98,68.9,68.92,30137.0,64.7551,64.8208,64.7457,64.7645,30137.0
2021-07-07 15:20:00,68.92,68.98,68.9,68.95,30475.0,64.7645,64.8208,64.7457,64.7926,30475.0
2021-07-07 15:30:00,68.95,68.96,68.87,68.89,39810.0,64.7926,64.802,64.7175,64.7363,39810.0
2021-07-07 15:40:00,68.89,68.92,68.87,68.89,47592.0,64.7363,64.7645,64.7175,64.7363,47592.0
2021-07-07 15:50:00,68.89,68.96,68.88,68.93,182456.0,64.7363,64.802,64.7269,64.7738,182456.0
2021-07-08 09:30:00,68.42,68.42,67.42,67.56,148765.0,64.2946,64.2946,63.3549,63.4865,148765.0
2021-07-08 09:40:00,67.58,67.61,67.37,67.51,73789.0,63.5052,63.5334,63.3079,63.4395,73789.0
2021-07-08 09:50:00,67.51,67.92,67.47,67.9,71201.0,63.4395,63.8247,63.4019,63.806,71201.0
2021-07-08 10:00:00,67.88,67.94,67.73,67.87,52656.0,63.7872,63.8435,63.6462,63.7778,52656.0
2021-07-08 10:10:00,67.87,67.96,67.73,67.75,39506.0,63.7778,63.8623,63.6462,63.665,39506.0
2021-07-08 10:20:00,67.76,67.78,67.51,67.78,42355.0,63.6744,63.6932,63.4395,63.6932,42355.0
2021-07-08 10:30:00,67.79,67.86,67.66,67.71,34001.0,63.7026,63.7684,63.5804,63.6274,34001.0
2021-07-08 10:40:00,67.73,67.95,67.68,67.87,27487.0,63.6462,63.8529,63.5992,63.7778,27487.0
2021-07-08 10:50:00,67.88,68.04,67.87,68.0,51667.0,63.7872,63.9375,63.7778,63.8999,51667.0
2021-07-08 11:00:00,68.01,68.17,67.98,68.15,30241.0,63.9093,64.0597,63.8811,64.0409,30241.0
2021-07-08 11:10:00,68.16,68.22,68.14,68.2,28081.0,64.0503,64.1067,64.0315,64.0879,28081.0
2021-07-08 11:20:00,68.2,68.26,68.17,68.18,25808.0,64.0879,64.1442,64.0597,64.0691,25808.0
2021-07-08 11:30:00,68.18,68.47,68.16,68.46,33835.0,64.0691,64.3416,64.0503,64.3322,33835.0
2021-07-08 11:40:00,68.48,68.59,68.44,68.56,13976.0,64.351,64.4543,64.3134,64.4262,13976.0
2021-07-08 11:50:00,68.55,68.61,68.5,68.56,15398.0,64.4168,64.4731,64.3698,64.4262,15398.0
2021-07-08 12:00:00,68.57,68.6,68.54,68.54,11929.0,64.4356,64.4637,64.4074,64.4074,11929.0
2021-07-08 12:10:00,68.54,68.55,68.43,68.52,43634.0,64.4074,64.4168,64.304,64.3886,43634.0
2021-07-08 12:20:00,68.52,68.53,68.44,68.51,16818.0,64.3886,64.398,64.3134,64.3792,16818.0
2021-07-08 12:30:00,68.5,68.55,68.47,68.53,11537.0,64.3698,64.4168,64.3416,64.398,11537.0
2021-07-08 12:40:00,68.52,68.58,68.49,68.56,12222.0,64.3886,64.445,64.3604,64.4262,12222.0
2021-07-08 12:50:00,68.57,68.58,68.51,68.53,15077.0,64.4356,64.445,64.3792,64.398,15077.0
2021-07-08 13:00:00,68.53,68.53,68.44,68.45,6537.0,64.398,64.398,64.3134,64.3228,6537.0
2021-07-08 13:10:00,68.45,68.46,68.35,68.38,26230.0,64.3228,64.3322,64.2288,64.257,26230.0
2021-07-08 13:20:00,68.38,68.38,68.28,68.35,13393.0,64.257,64.257,64.163,64.2288,13393.0
2021-07-08 13:30:00,68.37,68.38,68.29,68.33,12239.0,64.2476,64.257,64.1724,64.21,12239.0
2021-07-08 13:40:00,68.33,68.36,68.31,68.33,19966.0,64.21,64.2382,64.1912,64.21,19966.0
2021-07-08 13:50:00,68.34,68.37,68.3,68.32,11276.0,64.2194,64.2476,64.1818,64.2006,11276.0
2021-07-08 14:00:00,68.32,68.36,68.25,68.26,17789.0,64.2006,64.2382,64.1348,64.1442,17789.0
2021-07-08 14:10:00,68.28,68.32,68.17,68.17,19482.0,64.163,64.2006,64.0597,64.0597,19482.0
2021-07-08 14:20:00,68.17,68.19,68.1,68.14,16565.0,64.0597,64.0785,63.9939,64.0315,16565.0
2021-07-08 14:30:00,68.14,68.17,68.11,68.12,17960.0,64.0315,64.0597,64.0033,64.0127,17960.0
2021-07-08 14:40:00,68.13,68.13,68.04,68.04,17669.0,64.0221,64.0221,63.9375,63.9375,17669.0
2021-07-08 14:50:00,68.05,68.13,68.03,68.09,21742.0,63.9469,64.0221,63.9281,63.9845,21742.0
2021-07-08 15:00:00,68.1,68.17,68.1,68.1,13813.0,63.9939,64.0597,63.9939,63.9939,13813.0
2021-07-08 15:10:00,68.11,68.15,68.06,68.11,21443.0,64.0033,64.0409,63.9563,64.0033,21443.0
2021-07-08 15:20:00,68.11,68.2,68.09,68.15,19508.0,64.0033,64.0879,63.9845,64.0409,19508.0
2021-07-08 15:30:00,68.16,68.28,68.15,68.25,39395.0,64.0503,64.163,64.0409,64.1348,39395.0
2021-07-08 15:40:00,68.25,68.25,68.1,68.11,51636.0,64.1348,64.1348,63.9939,64.0033,51636.0
2021-07-08 15:50:00,68.11,68.39,68.07,68.36,282197.0,64.0033,64.2664,63.9657,64.2382,282197.0
2021-07-09 09:30:00,68.57,68.98,68.5,68.83,120202.0,64.4356,64.8208,64.3698,64.6799,120202.0
2021-07-09 09:40:00,68.87,69.0,68.74,68.95,36790.0,64.7175,64.8396,64.5953,64.7926,36790.0
2021-07-09 09:50:00,68.95,68.98,68.69,68.72,50292.0,64.7926,64.8208,64.5483,64.5765,50292.0
2021-07-09 10:00:00,68.75,68.93,68.75,68.88,50877.0,64.6047,64.7738,64.6047,64.7269,50877.0
2021-07-09 10:10:00,68.89,69.01,68.8,68.97,23522.0,64.7363,64.849,64.6517,64.8114,23522.0
2021-07-09 10:20:00,68.97,69.0,68.88,68.89,19673.0,64.8114,64.8396,64.7269,64.7363,19673.0
2021-07-09 10:30:00,68.9,68.96,68.8,68.81,30916.0,64.7457,64.802,64.6517,64.6611,30916.0
2021-07-09 10:40:00,68.81,68.87,68.78,68.87,27244.0,64.6611,64.7175,64.6329,64.7175,27244.0
2021-07-09 10:50:00,68.87,68.89,68.73,68.73,28178.0,64.7175,64.7363,64.5859,64.5859,28178.0
2021-07-09 11:00:00,68.74,68.87,68.73,68.84,19656.0,64.5953,64.7175,64.5859,64.6893,19656.0
2021-07-09 11:10:00,68.83,68.86,68.79,68.84,14263.0,64.6799,64.7081,64.6423,64.6893,14263.0
2021-07-09 11:20:00,68.83,68.85,68.76,68.76,20577.0,64.6799,64.6987,64.6141,64.6141,20577.0
2021-07-09 11:30:00,68.78,68.81,68.75,68.79,16644.0,64.6329,64.6611,64.6047,64.6423,16644.0
2021-07-09 11:40:00,68.8,68.85,68.78,68.79,25949.0,64.6517,64.6987,64.6329,64.6423,25949.0
2021-07-09 11:50:00,68.79,68.82,68.77,68.77,13488.0,64.6423,64.6705,64.6235,64.6235,13488.0
2021-07-09 12:00:00,68.77,68.84,68.77,68.84,14125.0,64.6235,64.6893,64.6235,64.6893,14125.0
2021-07-09 12:10:00,68.84,68.84,68.77,68.8,21075.0,64.6893,64.6893,64.6235,64.6517,21075.0
2021-07-09 12:20:00,68.8,68.8,68.74,68.75,19603.0,64.6517,64.6517,64.5953,64.6047,19603.0
2021-07-09 12:30:00,68.74,68.8,68.72,68.8,14285.0,64.5953,64.6517,64.5765,64.6517,14285.0
2021-07-09 12:40:00,68.79,68.8,68.76,68.78,13406.0,64.6423,64.6517,64.6141,64.6329,13406.0
2021-07-09 12:50:00,68.78,68.85,68.78,68.81,36543.0,64.6329,64.6987,64.6329,64.6611,36543.0
2021-07-09 13:00:00,68.8,68.82,68.74,68.74,13933.0,64.6517,64.6705,64.5953,64.5953,13933.0
2021-07-09 13:10:00,68.75,68.77,68.74,68.76,14422.0,64.6047,64.6235,64.5953,64.6141,14422.0
2021-07-09 13:20:00,68.76,68.76,68.72,68.75,10924.0,64.6141,64.6141,64.5765,64.6047,10924.0
2021-07-09 13:30:00,68.75,68.81,68.75,68.81,28333.0,64.6047,64.6611,64.6047,64.6611,28333.0
2021-07-09 13:40:00,68.82,68.85,68.78,68.81,87580.0,64.6705,64.6987,64.6329,64.6611,87580.0
2021-07-09 13:50:00,68.81,68.81,68.76,68.79,37472.0,64.6611,64.6611,64.6141,64.6423,37472.0
2021-07-09 14:00:00,68.79,68.83,68.79,68.81,18728.0,64.6423,64.6799,64.6423,64.6611,18728.0
2021-07-09 14:10:00,68.81,68.83,68.78,68.83,16692.0,64.6611,64.6799,64.6329,64.6799,16692.0
2021-07-09 14:20:00,68.83,68.88,68.79,68.83,52222.0,64.6799,64.7269,64.6423,64.6799,52222.0
2021-07-09 14:30:00,68.83,68.86,68.81,68.84,34911.0,64.6799,64.7081,64.6611,64.6893,34911.0
2021-07-09 14:40:00,68.84,68.88,68.81,68.84,129223.0,64.6893,64.7269,64.6611,64.6893,129223.0
2021-07-09 14:50:00,68.83,68.9,68.82,68.89,23069.0,64.6799,64.7457,64.6705,64.7363,23069.0
2021-07-09 15:00:00,68.89,69.03,68.88,69.03,25437.0,64.7363,64.8678,64.7269,64.8678,25437.0
2021-07-09 15:10:00,69.03,69.11,69.03,69.08,26614.0,64.8678,64.943,64.8678,64.9148,26614.0
2021-07-09 15:20:00,69.06,69.15,68.96,69.15,37582.0,64.896,64.9806,64.802,64.9806,37582.0
2021-07-09 15:30:00,69.14,69.15,69.09,69.14,49996.0,64.9712,64.9806,64.9242,64.9712,49996.0
2021-07-09 15:40:00,69.14,69.16,69.04,69.11,69472.0,64.9712,64.99,64.8772,64.943,69472.0
2021-07-09 15:50:00,69.11,69.25,68.95,69.15,427809.0,64.943,65.0746,64.7926,64.9806,427809.0
2021-07-12 09:30:00,68.86,69.11,68.55,68.65,118659.0,64.7081,64.943,64.4168,64.5107,118659.0
2021-07-12 09:40:00,68.65,68.69,68.55,68.63,63559.0,64.5107,64.5483,64.4168,64.4919,63559.0
2021-07-12 09:50:00,68.63,68.66,68.31,68.41,75045.0,64.4919,64.5201,64.1912,64.2852,75045.0
2021-07-12 10:00:00,68.41,68.61,68.37,68.61,31978.0,64.2852,64.4731,64.2476,64.4731,31978.0
2021-07-12 10:10:00,68.61,68.61,68.47,68.52,41578.0,64.4731,64.4731,64.3416,64.3886,41578.0
2021-07-12 10:20:00,68.53,68.53,68.45,68.46,26493.0,64.398,64.398,64.3228,64.3322,26493.0
2021-07-12 10:30:00,68.46,68.59,68.46,68.55,37417.0,64.3322,64.4543,64.3322,64.4168,37417.0
2021-07-12 10:40:00,68.54,68.56,68.41,68.41,33224.0,64.4074,64.4262,64.2852,64.2852,33224.0
2021-07-12 10:50:00,68.42,68.5,68.36,68.49,28754.0,64.2946,64.3698,64.2382,64.3604,28754.0
2021-07-12 11:00:00,68.5,68.57,68.48,68.55,19986.0,64.3698,64.4356,64.351,64.4168,19986.0
2021-07-12 11:10:00,68.55,68.57,68.49,68.56,42759.0,64.4168,64.4356,64.3604,64.4262,42759.0
2021-07-12 11:20:00,68.56,68.56,68.44,68.48,22476.0,64.4262,64.4262,64.3134,64.351,22476.0
2021-07-12 11:30:00,68.47,68.49,68.34,68.37,26988.0,64.3416,64.3604,64.2194,64.2476,26988.0
2021-07-12 11:40:00,68.38,68.73,68.38,68.51,99697.0,64.257,64.5859,64.257,64.3792,99697.0
2021-07-12 11:50:00,68.52,68.95,68.45,68.86,178095.0,64.3886,64.7926,64.3228,64.7081,178095.0
2021-07-12 12:00:00,68.86,68.86,68.68,68.7,28902.0,64.7081,64.7081,64.5389,64.5577,28902.0
2021-07-12 12:10:00,68.69,68.87,68.68,68.78,77327.0,64.5483,64.7175,64.5389,64.6329,77327.0
2021-07-12 12:20:00,68.77,68.79,68.72,68.74,27860.0,64.6235,64.6423,64.5765,64.5953,27860.0
2021-07-12 12:30:00,68.74,68.76,68.69,68.76,27350.0,64.5953,64.6141,64.5483,64.6141,27350.0
2021-07-12 12:40:00,68.75,68.8,68.72,68.79,21905.0,64.6047,64.6517,64.5765,64.6423,21905.0
2021-07-12 12:50:00,68.78,68.86,68.74,68.84,41934.0,64.6329,64.7081,64.5953,64.6893,41934.0
2021-07-12 13:00:00,68.84,68.94,68.83,68.92,25939.0,64.6893,64.7832,64.6799,64.7645,25939.0
2021-07-12 13:10:00,68.92,68.96,68.89,68.9,13517.0,64.7645,64.802,64.7363,64.7457,13517.0
2021-07-12 13:20:00,68.91,68.95,68.88,68.95,12765.0,64.7551,64.7926,64.7269,64.7926,12765.0
2021-07-12 13:30:00,68.95,68.97,68.92,68.97,14858.0,64.7926,64.8114,64.7645,64.8114,14858.0
2021-07-12 13:40:00,68.97,68.99,68.91,68.94,20132.0,64.8114,64.8302,64.7551,64.7832,20132.0
2021-07-12 13:50:00,68.95,68.98,68.93,68.98,11612.0,64.7926,64.8208,64.7738,64.8208,11612.0
2021-07-12 14:00:00,68.98,69.17,68.94,69.17,236793.0,64.8208,64.9994,64.7832,64.9994,236793.0
2021-07-12 14:10:00,69.15,69.23,69.13,69.15,26040.0,64.9806,65.0558,64.9618,64.9806,26040.0
2021-07-12 14:20:00,69.15,69.18,69.1,69.12,13730.0,64.9806,65.0088,64.9336,64.9524,13730.0
2021-07-12 14:30:00,69.12,69.19,69.1,69.16,26026.0,64.9524,65.0182,64.9336,64.99,26026.0
2021-07-12 14:40:00,69.17,69.22,69.1,69.12,26577.0,64.9994,65.0464,64.9336,64.9524,26577.0
2021-07-12 14:50:00,69.12,69.14,69.07,69.08,27232.0,64.9524,64.9712,64.9054,64.9148,27232.0
2021-07-12 15:00:00,69.09,69.11,69.01,69.06,15770.0,64.9242,64.943,64.849,64.896,15770.0
2021-07-12 15:10:00,69.05,69.1,69.03,69.08,19365.0,64.8866,64.9336,64.8678,64.9148,19365.0
2021-07-12 15:20:00,69.09,69.15,69.08,69.15,23211.0,64.9242,64.9806,64.9148,64.9806,23211.0
2021-07-12 15:30:00,69.14,69.2,69.09,69.16,33552.0,64.9712,65.0276,64.9242,64.99,33552.0
2021-07-12 15:40:00,69.16,69.28,69.16,69.23,92801.0,64.99,65.1027,64.99,65.0558,92801.0
2021-07-12 15:50:00,69.23,69.28,69.18,69.24,203524.0,65.0558,65.1027,65.0088,65.0652,203524.0
2021-07-13 09:30:00,69.01,69.15,68.69,69.08,110875.0,64.849,64.9806,64.5483,64.9148,110875.0
2021-07-13 09:40:00,69.07,69.12,68.5,68.56,100564.0,64.9054,64.9524,64.3698,64.4262,100564.0
2021-07-13 09:50:00,68.6,68.64,68.34,68.44,70817.0,64.4637,64.5013,64.2194,64.3134,70817.0
2021-07-13 10:00:00,68.45,68.61,68.44,68.54,58960.0,64.3228,64.4731,64.3134,64.4074,58960.0
2021-07-13 10:10:00,68.56,68.72,68.55,68.68,25887.0,64.4262,64.5765,64.4168,64.5389,25887.0
2021-07-13 10:20:00,68.67,68.77,68.62,68.75,46951.0,64.5295,64.6235,64.4825,64.6047,46951.0
2021-07-13 10:30:00,68.76,69.02,68.73,68.96,55648.0,64.6141,64.8584,64.5859,64.802,55648.0
2021-07-13 10:40:00,68.95,68.96,68.83,68.87,26016.0,64.7926,64.802,64.6799,64.7175,26016.0
2021-07-13 10:50:00,68.86,68.94,68.79,68.89,23274.0,64.7081,64.7832,64.6423,64.7363,23274.0
2021-07-13 11:00:00,68.9,69.0,68.9,68.98,24909.0,64.7457,64.8396,64.7457,64.8208,24909.0
2021-07-13 11:10:00,68.98,69.09,68.96,69.06,31497.0,64.8208,64.9242,64.802,64.896,31497.0
2021-07-13 11:20:00,69.06,69.14,69.01,69.07,38877.0,64.896,64.9712,64.849,64.9054,38877.0
2021-07-13 11:30:00,69.07,69.09,69.0,69.05,24002.0,64.9054,64.9242,64.8396,64.8866,24002.0
2021-07-13 11:40:00,69.06,69.16,69.02,69.08,33604.0,64.896,64.99,64.8584,64.9148,33604.0
2021-07-13 11:50:00,69.07,69.07,69.01,69.03,12850.0,64.9054,64.9054,64.849,64.8678,12850.0
2021-07-13 12:00:00,69.03,69.1,69.01,69.09,14316.0,64.8678,64.9336,64.849,64.9242,14316.0
2021-07-13 12:10:00,69.08,69.09,68.99,69.0,22890.0,64.9148,64.9242,64.8302,64.8396,22890.0
2021-07-13 12:20:00,69.0,69.0,68.9,68.92,13730.0,64.8396,64.8396,64.7457,64.7645,13730.0
2021-07-13 12:30:00,68.92,68.97,68.87,68.92,27555.0,64.7645,64.8114,64.7175,64.7645,27555.0
2021-07-13 12:40:00,68.92,68.96,68.87,68.95,17150.0,64.7645,64.802,64.7175,64.7926,17150.0
2021-07-13 12:50:00,68.94,68.98,68.91,68.97,20397.0,64.7832,64.8208,64.7551,64.8114,20397.0
2021-07-13 13:00:00,68.98,68.99,68.88,68.92,29079.0,64.8208,64.8302,64.7269,64.7645,29079.0
2021-07-13 13:10:00,68.92,68.92,68.72,68.72,32341.0,64.7645,64.7645,64.5765,64.5765,32341.0
2021-07-13 13:20:00,68.72,68.83,68.69,68.81,23484.0,64.5765,64.6799,64.5483,64.6611,23484.0
2021-07-13 13:30:00,68.81,68.85,68.75,68.8,32023.0,64.6611,64.6987,64.6047,64.6517,32023.0
2021-07-13 13:40:00,68.81,68.91,68.72,68.88,43530.0,64.6611,64.7551,64.5765,64.7269,43530.0
2021-07-13 13:50:00,68.88,68.95,68.87,68.92,15245.0,64.7269,64.7926,64.7175,64.7645,15245.0
2021-07-13 14:00:00,68.92,68.92,68.75,68.82,21759.0,64.7645,64.7645,64.6047,64.6705,21759.0
2021-07-13 14:10:00,68.83,68.89,68.82,68.84,17789.0,64.6799,64.7363,64.6705,64.6893,17789.0
2021-07-13 14:20:00,68.83,68.89,68.77,68.83,35266.0,64.6799,64.7363,64.6235,64.6799,35266.0
2021-07-13 14:30:00,68.81,68.81,68.74,68.76,47867.0,64.6611,64.6611,64.5953,64.6141,47867.0
2021-07-13 14:40:00,68.76,68.77,68.64,68.73,77738.0,64.6141,64.6235,64.5013,64.5859,77738.0
2021-07-13 14:50:00,68.74,68.76,68.67,68.76,27624.0,64.5953,64.6141,64.5295,64.6141,27624.0
2021-07-13 15:00:00,68.75,68.78,68.71,68.72,24908.0,64.6047,64.6329,64.5671,64.5765,24908.0
2021-07-13 15:10:00,68.72,68.77,68.62,68.73,128370.0,64.5765,64.6235,64.4825,64.5859,128370.0
2021-07-13 15:20:00,68.72,68.74,68.68,68.73,27858.0,64.5765,64.5953,64.5389,64.5859,27858.0
2021-07-13 15:30:00,68.74,68.75,68.65,68.69,56961.0,64.5953,64.6047,64.5107,64.5483,56961.0
2021-07-13 15:40:00,68.69,68.75,68.62,68.66,90888.0,64.5483,64.6047,64.4825,64.5201,90888.0
2021-07-13 15:50:00,68.67,68.75,68.6,68.7,209819.0,64.5295,64.6047,64.4637,64.5577,209819.0
2021-07-14 09:30:00,69.56,69.97,69.38,69.83,232797.0,65.3659,65.7511,65.1967,65.6196,232797.0
2021-07-14 09:40:00,69.83,69.88,69.61,69.66,232720.0,65.6196,65.6666,65.4128,65.4598,232720.0
2021-07-14 09:50:00,69.66,69.66,69.37,69.38,50635.0,65.4598,65.4598,65.1873,65.1967,50635.0
2021-07-14 10:00:00,69.38,69.43,69.32,69.38,49193.0,65.1967,65.2437,65.1403,65.1967,49193.0
2021-07-14 10:10:00,69.4,69.52,69.39,69.47,37977.0,65.2155,65.3283,65.2061,65.2813,37977.0
2021-07-14 10:20:00,69.5,69.54,69.34,69.38,27272.0,65.3095,65.3471,65.1591,65.1967,27272.0
2021-07-14 10:30:00,69.38,69.51,69.34,69.39,49858.0,65.1967,65.3189,65.1591,65.2061,49858.0
2021-07-14 10:40:00,69.38,69.39,69.21,69.25,28037.0,65.1967,65.2061,65.037,65.0746,28037.0
2021-07-14 10:50:00,69.25,69.31,69.25,69.29,23889.0,65.0746,65.1309,65.0746,65.1121,23889.0
2021-07-14 11:00:00,69.28,69.28,69.16,69.16,21892.0,65.1027,65.1027,64.99,64.99,21892.0
2021-07-14 11:10:00,69.15,69.22,69.11,69.2,32441.0,64.9806,65.0464,64.943,65.0276,32441.0
2021-07-14 11:20:00,69.2,69.24,69.04,69.06,26967.0,65.0276,65.0652,64.8772,64.896,26967.0
2021-07-14 11:30:00,69.06,69.1,69.05,69.06,31589.0,64.896,64.9336,64.8866,64.896,31589.0
2021-07-14 11:40:00,69.06,69.07,68.95,68.95,29796.0,64.896,64.9054,64.7926,64.7926,29796.0
2021-07-14 11:50:00,68.94,68.97,68.88,68.94,27231.0,64.7832,64.8114,64.7269,64.7832,27231.0
2021-07-14 12:00:00,68.95,69.0,68.92,68.98,32746.0,64.7926,64.8396,64.7645,64.8208,32746.0
2021-07-14 12:10:00,68.97,69.02,68.94,68.97,57863.0,64.8114,64.8584,64.7832,64.8114,57863.0
2021-07-14 12:20:00,68.97,69.12,68.97,69.11,47688.0,64.8114,64.9524,64.8114,64.943,47688.0
2021-07-14 12:30:00,69.12,69.19,69.12,69.16,26214.0,64.9524,65.0182,64.9524,64.99,26214.0
2021-07-14 12:40:00,69.15,69.19,69.11,69.16,24218.0,64.9806,65.0182,64.943,64.99,24218.0
2021-07-14 12:50:00,69.16,69.19,69.14,69.16,24512.0,64.99,65.0182,64.9712,64.99,24512.0
2021-07-14 13:00:00,69.16,69.19,69.13,69.17,16659.0,64.99,65.0182,64.9618,64.9994,16659.0
2021-07-14 13:10:00,69.17,69.19,69.07,69.08,25142.0,64.9994,65.0182,64.9054,64.9148,25142.0
2021-07-14 13:20:00,69.08,69.1,69.02,69.05,20001.0,64.9148,64.9336,64.8584,64.8866,20001.0
2021-07-14 13:30:00,69.05,69.15,69.03,69.06,56016.0,64.8866,64.9806,64.8678,64.896,56016.0
2021-07-14 13:40:00,69.07,69.17,69.06,69.16,55344.0,64.9054,64.9994,64.896,64.99,55344.0
2021-07-14 13:50:00,69.16,69.22,69.1,69.19,90826.0,64.99,65.0464,64.9336,65.0182,90826.0
2021-07-14 14:00:00,69.19,69.24,69.17,69.2,32014.0,65.0182,65.0652,64.9994,65.0276,32014.0
2021-07-14 14:10:00,69.2,69.28,69.19,69.25,22335.0,65.0276,65.1027,65.0182,65.0746,22335.0
2021-07-14 14:20:00,69.26,69.28,69.23,69.25,24144.0,65.084,65.1027,65.0558,65.0746,24144.0
2021-07-14 14:30:00,69.25,69.26,69.21,69.22,24795.0,65.0746,65.084,65.037,65.0464,24795.0
2021-07-14 14:40:00,69.22,69.22,69.16,69.16,17726.0,65.0464,65.0464,64.99,64.99,17726.0
2021-07-14 14:50:00,69.17,69.24,69.17,69.22,16895.0,64.9994,65.0652,64.9994,65.0464,16895.0
2021-07-14 15:00:00,69.21,69.27,69.17,69.25,25776.0,65.037,65.0933,64.9994,65.0746,25776.0
2021-07-14 15:10:00,69.25,69.26,69.16,69.21,34027.0,65.0746,65.084,64.99,65.037,34027.0
2021-07-14 15:20:00,69.2,69.22,69.17,69.19,26311.0,65.0276,65.0464,64.9994,65.0182,26311.0
2021-07-14 15:30:00,69.19,69.27,69.17,69.19,45238.0,65.0182,65.0933,64.9994,65.0182,45238.0
2021-07-14 15:40:00,69.19,69.25,69.13,69.25,54537.0,65.0182,65.0746,64.9618,65.0746,54537.0
2021-07-14 15:50:00,69.24,69.24,69.11,69.24,225040.0,65.0652,65.0652,64.943,65.0652,225040.0
2021-07-15 09:30:00,69.02,69.24,68.82,68.86,70789.0,64.8584,65.0652,64.6705,64.7081,70789.0
2021-07-15 09:40:00,68.86,68.97,68.76,68.86,28932.0,64.7081,64.8114,64.6141,64.7081,28932.0
2021-07-15 09:50:00,68.85,69.13,68.83,69.09,22348.0,64.6987,64.9618,64.6799,64.9242,22348.0
2021-07-15 10:00:00,69.11,69.18,69.05,69.07,43725.0,64.943,65.0088,64.8866,64.9054,43725.0
2021-07-15 10:10:00,69.09,69.09,68.88,68.88,25750.0,64.9242,64.9242,64.7269,64.7269,25750.0
2021-07-15 10:20:00,68.9,68.93,68.77,68.79,23244.0,64.7457,64.7738,64.6235,64.6423,23244.0
2021-07-15 10:30:00,68.8,68.96,68.79,68.96,27073.0,64.6517,64.802,64.6423,64.802,27073.0
2021-07-15 10:40:00,68.96,68.96,68.67,68.8,41447.0,64.802,64.802,64.5295,64.6517,41447.0
2021-07-15 10:50:00,68.81,68.87,68.76,68.78,33414.0,64.6611,64.7175,64.6141,64.6329,33414.0
2021-07-15 11:00:00,68.77,68.8,68.65,68.79,35130.0,64.6235,64.6517,64.5107,64.6423,35130.0
2021-07-15 11:10:00,68.77,68.89,68.76,68.85,27511.0,64.6235,64.7363,64.6141,64.6987,27511.0
2021-07-15 11:20:00,68.84,68.89,68.77,68.88,26793.0,64.6893,64.7363,64.6235,64.7269,26793.0
2021-07-15 11:30:00,68.88,68.96,68.88,68.92,29205.0,64.7269,64.802,64.7269,64.7645,29205.0
2021-07-15 11:40:00,68.92,69.02,68.89,69.01,40775.0,64.7645,64.8584,64.7363,64.849,40775.0
2021-07-15 11:50:00,69.02,69.05,68.95,68.97,37557.0,64.8584,64.8866,64.7926,64.8114,37557.0
2021-07-15 12:00:00,68.96,69.05,68.91,68.92,29977.0,64.802,64.8866,64.7551,64.7645,29977.0
2021-07-15 12:10:00,68.92,69.06,68.92,69.04,41217.0,64.7645,64.896,64.7645,64.8772,41217.0
2021-07-15 12:20:00,69.04,69.04,68.97,68.99,21178.0,64.8772,64.8772,64.8114,64.8302,21178.0
2021-07-15 12:30:00,69.0,69.07,68.99,69.06,22937.0,64.8396,64.9054,64.8302,64.896,22937.0
2021-07-15 12:40:00,69.06,69.08,69.01,69.08,32027.0,64.896,64.9148,64.849,64.9148,32027.0
2021-07-15 12:50:00,69.08,69.1,69.02,69.02,22320.0,64.9148,64.9336,64.8584,64.8584,22320.0
2021-07-15 13:00:00,69.02,69.02,68.89,68.91,48356.0,64.8584,64.8584,64.7363,64.7551,48356.0
2021-07-15 13:10:00,68.91,68.92,68.78,68.79,41000.0,64.7551,64.7645,64.6329,64.6423,41000.0
2021-07-15 13:20:00,68.78,68.88,68.78,68.87,19975.0,64.6329,64.7269,64.6329,64.7175,19975.0
2021-07-15 13:30:00,68.85,68.85,68.73,68.73,22272.0,64.6987,64.6987,64.5859,64.5859,22272.0
2021-07-15 13:40:00,68.74,68.79,68.7,68.73,27756.0,64.5953,64.6423,64.5577,64.5859,27756.0
2021-07-15 13:50:00,68.73,68.74,68.66,68.67,24311.0,64.5859,64.5953,64.5201,64.5295,24311.0
2021-07-15 14:00:00,68.67,68.81,68.67,68.8,24565.0,64.5295,64.6611,64.5295,64.6517,24565.0
2021-07-15 14:10:00,68.78,68.84,68.77,68.82,16776.0,64.6329,64.6893,64.6235,64.6705,16776.0
2021-07-15 14:20:00,68.83,68.85,68.81,68.82,28468.0,64.6799,64.6987,64.6611,64.6705,28468.0
2021-07-15 14:30:00,68.81,68.83,68.77,68.77,20544.0,64.6611,64.6799,64.6235,64.6235,20544.0
2021-07-15 14:40:00,68.77,68.78,68.72,68.78,22470.0,64.6235,64.6329,64.5765,64.6329,22470.0
2021-07-15 14:50:00,68.78,68.87,68.78,68.84,21446.0,64.6329,64.7175,64.6329,64.6893,21446.0
2021-07-15 15:00:00,68.84,68.92,68.84,68.89,24808.0,64.6893,64.7645,64.6893,64.7363,24808.0
2021-07-15 15:10:00,68.88,68.92,68.84,68.91,34675.0,64.7269,64.7645,64.6893,64.7551,34675.0
2021-07-15 15:20:00,68.91,68.96,68.89,68.9,36210.0,64.7551,64.802,64.7363,64.7457,36210.0
2021-07-15 15:30:00,68.91,68.97,68.73,68.76,124611.0,64.7551,64.8114,64.5859,64.6141,124611.0
2021-07-15 15:40:00,68.76,68.79,68.68,68.75,146299.0,64.6141,64.6423,64.5389,64.6047,146299.0
2021-07-15 15:50:00,68.75,68.87,68.75,68.84,353769.0,64.6047,64.7175,64.6047,64.6893,353769.0
2021-07-16 09:30:00,68.96,69.23,68.66,69.08,203974.0,64.802,65.0558,64.5201,64.9148,203974.0
2021-07-16 09:40:00,69.09,69.2,69.02,69.02,54319.0,64.9242,65.0276,64.8584,64.8584,54319.0
2021-07-16 09:50:00,69.02,69.14,68.97,69.13,16508.0,64.8584,64.9712,64.8114,64.9618,16508.0
2021-07-16 10:00:00,69.16,69.17,68.88,68.94,23397.0,64.99,64.9994,64.7269,64.7832,23397.0
2021-07-16 10:10:00,68.93,68.93,68.78,68.88,64492.0,64.7738,64.7738,64.6329,64.7269,64492.0
2021-07-16 10:20:00,68.87,68.87,68.71,68.74,60677.0,64.7175,64.7175,64.5671,64.5953,60677.0
2021-07-16 10:30:00,68.78,68.83,68.73,68.77,20997.0,64.6329,64.6799,64.5859,64.6235,20997.0
2021-07-16 10:40:00,68.78,68.79,68.69,68.7,35398.0,64.6329,64.6423,64.5483,64.5577,35398.0
2021-07-16 10:50:00,68.7,68.78,68.67,68.73,35946.0,64.5577,64.6329,64.5295,64.5859,35946.0
2021-07-16 11:00:00,68.73,68.81,68.67,68.76,16576.0,64.5859,64.6611,64.5295,64.6141,16576.0
2021-07-16 11:10:00,68.76,68.84,68.72,68.83,12933.0,64.6141,64.6893,64.5765,64.6799,12933.0
2021-07-16 11:20:00,68.82,68.84,68.7,68.71,9195.0,64.6705,64.6893,64.5577,64.5671,9195.0
2021-07-16 11:30:00,68.7,68.85,68.7,68.84,12454.0,64.5577,64.6987,64.5577,64.6893,12454.0
2021-07-16 11:40:00,68.83,68.84,68.76,68.8,52339.0,64.6799,64.6893,64.6141,64.6517,52339.0
2021-07-16 11:50:00,68.8,68.89,68.79,68.87,16585.0,64.6517,64.7363,64.6423,64.7175,16585.0
2021-07-16 12:00:00,68.86,68.99,68.86,68.98,10041.0,64.7081,64.8302,64.7081,64.8208,10041.0
2021-07-16 12:10:00,68.98,69.01,68.97,68.99,8652.0,64.8208,64.849,64.8114,64.8302,8652.0
2021-07-16 12:20:00,68.99,68.99,68.91,68.92,23878.0,64.8302,64.8302,64.7551,64.7645,23878.0
2021-07-16 12:30:00,68.92,68.97,68.89,68.94,15520.0,64.7645,64.8114,64.7363,64.7832,15520.0
2021-07-16 12:40:00,68.94,68.94,68.77,68.81,93723.0,64.7832,64.7832,64.6235,64.6611,93723.0
2021-07-16 12:50:00,68.8,68.82,68.79,68.8,12257.0,64.6517,64.6705,64.6423,64.6517,12257.0
2021-07-16 13:00:00,68.79,68.88,68.77,68.88,8199.0,64.6423,64.7269,64.6235,64.7269,8199.0
2021-07-16 13:10:00,68.87,68.88,68.79,68.83,26262.0,64.7175,64.7269,64.6423,64.6799,26262.0
2021-07-16 13:20:00,68.83,68.84,68.79,68.8,11491.0,64.6799,64.6893,64.6423,64.6517,11491.0
2021-07-16 13:30:00,68.8,68.8,68.7,68.73,16772.0,64.6517,64.6517,64.5577,64.5859,16772.0
2021-07-16 13:40:00,68.72,68.72,68.62,68.65,9443.0,64.5765,64.5765,64.4825,64.5107,9443.0
2021-07-16 13:50:00,68.65,68.65,68.55,68.56,29427.0,64.5107,64.5107,64.4168,64.4262,29427.0
2021-07-16 14:00:00,68.55,68.55,68.48,68.51,20553.0,64.4168,64.4168,64.351,64.3792,20553.0
2021-07-16 14:10:00,68.51,68.53,68.45,68.53,17945.0,64.3792,64.398,64.3228,64.398,17945.0
2021-07-16 14:20:00,68.53,68.58,68.5,68.52,14891.0,64.398,64.445,64.3698,64.3886,14891.0
2021-07-16 14:30:00,68.5,68.55,68.45,68.45,17355.0,64.3698,64.4168,64.3228,64.3228,17355.0
2021-07-16 14:40:00,68.46,68.5,68.44,68.47,17539.0,64.3322,64.3698,64.3134,64.3416,17539.0
2021-07-16 14:50:00,68.47,68.5,68.45,68.49,13080.0,64.3416,64.3698,64.3228,64.3604,13080.0
2021-07-16 15:00:00,68.5,68.5,68.37,68.39,22612.0,64.3698,64.3698,64.2476,64.2664,22612.0
2021-07-16 15:10:00,68.39,68.47,68.34,68.46,25074.0,64.2664,64.3416,64.2194,64.3322,25074.0
2021-07-16 15:20:00,68.45,68.47,68.38,68.41,36527.0,64.3228,64.3416,64.257,64.2852,36527.0
2021-07-16 15:30:00,68.4,68.47,68.37,68.44,61007.0,64.2758,64.3416,64.2476,64.3134,61007.0
2021-07-16 15:40:00,68.43,68.5,68.23,68.26,66864.0,64.304,64.3698,64.1161,64.1442,66864.0
2021-07-16 15:50:00,68.26,68.31,68.17,68.23,153328.0,64.1442,64.1912,64.0597,64.1161,153328.0
2021-07-19 09:30:00,67.88,67.88,67.57,67.75,102801.0,63.7872,63.7872,63.4958,63.665,102801.0
2021-07-19 09:40:00,67.77,67.81,67.35,67.35,36058.0,63.6838,63.7214,63.2891,63.2891,36058.0
2021-07-19 09:50:00,67.32,67.37,67.04,67.06,73105.0,63.2609,63.3079,62.9978,63.0166,73105.0
2021-07-19 10:00:00,67.1,67.1,66.91,66.93,73782.0,63.0542,63.0542,62.8756,62.8944,73782.0
2021-07-19 10:10:00,66.92,66.97,66.67,66.73,36606.0,62.885,62.932,62.6501,62.7065,36606.0
2021-07-19 10:20:00,66.72,66.86,66.66,66.83,35968.0,62.6971,62.8287,62.6407,62.8005,35968.0
2021-07-19 10:30:00,66.82,66.87,66.73,66.87,48239.0,62.7911,62.8381,62.7065,62.8381,48239.0
2021-07-19 10:40:00,66.86,67.09,66.83,67.03,84733.0,62.8287,63.0448,62.8005,62.9884,84733.0
2021-07-19 10:50:00,67.03,67.04,66.64,66.73,50028.0,62.9884,62.9978,62.6219,62.7065,50028.0
2021-07-19 11:00:00,66.74,66.96,66.69,66.96,68441.0,62.7159,62.9226,62.6689,62.9226,68441.0
2021-07-19 11:10:00,66.95,67.09,66.94,67.04,34899.0,62.9132,63.0448,62.9038,62.9978,34899.0
2021-07-19 11:20:00,67.05,67.06,66.88,66.92,25977.0,63.0072,63.0166,62.8475,62.885,25977.0
2021-07-19 11:30:00,66.92,67.02,66.87,66.92,28530.0,62.885,62.979,62.8381,62.885,28530.0
2021-07-19 11:40:00,66.91,67.13,66.9,67.08,20109.0,62.8756,63.0824,62.8662,63.0354,20109.0
2021-07-19 11:50:00,67.09,67.13,66.97,67.09,30294.0,63.0448,63.0824,62.932,63.0448,30294.0
2021-07-19 12:00:00,67.08,67.08,66.78,66.82,27916.0,63.0354,63.0354,62.7535,62.7911,27916.0
2021-07-19 12:10:00,66.83,66.87,66.77,66.77,19905.0,62.8005,62.8381,62.7441,62.7441,19905.0
2021-07-19 12:20:00,66.77,66.79,66.66,66.66,19353.0,62.7441,62.7629,62.6407,62.6407,19353.0
2021-07-19 12:30:00,66.66,66.68,66.59,66.59,29196.0,62.6407,62.6595,62.5749,62.5749,29196.0
2021-07-19 12:40:00,66.58,66.65,66.54,66.61,31648.0,62.5655,62.6313,62.528,62.5937,31648.0
2021-07-19 12:50:00,66.6,66.67,66.57,66.61,21674.0,62.5843,62.6501,62.5561,62.5937,21674.0
2021-07-19 13:00:00,66.61,66.7,66.59,66.68,22537.0,62.5937,62.6783,62.5749,62.6595,22537.0
2021-07-19 13:10:00,66.68,66.7,66.62,66.63,19264.0,62.6595,62.6783,62.6031,62.6125,19264.0
2021-07-19 13:20:00,66.62,66.67,66.53,66.54,19156.0,62.6031,62.6501,62.5186,62.528,19156.0
2021-07-19 13:30:00,66.53,66.53,66.37,66.42,31752.0,62.5186,62.5186,62.3682,62.4152,31752.0
2021-07-19 13:40:00,66.42,66.46,66.31,66.31,20364.0,62.4152,62.4528,62.3118,62.3118,20364.0
2021-07-19 13:50:00,66.32,66.44,66.28,66.34,16903.0,62.3212,62.434,62.2836,62.34,16903.0
2021-07-19 14:00:00,66.34,66.55,66.34,66.43,32459.0,62.34,62.5374,62.34,62.4246,32459.0
2021-07-19 14:10:00,66.42,66.5,66.41,66.5,16915.0,62.4152,62.4904,62.4058,62.4904,16915.0
2021-07-19 14:20:00,66.49,66.54,66.42,66.43,20618.0,62.481,62.528,62.4152,62.4246,20618.0
2021-07-19 14:30:00,66.42,66.43,66.22,66.24,23937.0,62.4152,62.4246,62.2272,62.246,23937.0
2021-07-19 14:40:00,66.22,66.33,66.21,66.3,21267.0,62.2272,62.3306,62.2179,62.3024,21267.0
2021-07-19 14:50:00,66.31,66.36,66.24,66.3,22730.0,62.3118,62.3588,62.246,62.3024,22730.0
2021-07-19 15:00:00,66.27,66.37,66.24,66.36,33540.0,62.2742,62.3682,62.246,62.3588,33540.0
2021-07-19 15:10:00,66.36,66.39,66.25,66.26,26851.0,62.3588,62.387,62.2554,62.2648,26851.0
2021-07-19 15:20:00,66.26,66.29,66.19,66.23,38317.0,62.2648,62.293,62.1991,62.2366,38317.0
2021-07-19 15:30:00,66.23,66.36,66.21,66.36,52938.0,62.2366,62.3588,62.2179,62.3588,52938.0
2021-07-19 15:40:00,66.36,66.4,66.28,66.35,63556.0,62.3588,62.3964,62.2836,62.3494,63556.0
2021-07-19 15:50:00,66.36,66.48,66.31,66.47,378913.0,62.3588,62.4716,62.3118,62.4622,378913.0
2021-07-20 09:30:00,66.99,67.12,66.68,67.11,58349.0,62.9508,63.073,62.6595,63.0636,58349.0
2021-07-20 09:40:00,67.08,67.23,67.01,67.22,34133.0,63.0354,63.1764,62.9696,63.167,34133.0
2021-07-20 09:50:00,67.23,67.45,67.19,67.42,29923.0,63.1764,63.3831,63.1388,63.3549,29923.0
2021-07-20 10:00:00,67.43,67.52,67.39,67.47,50608.0,63.3643,63.4489,63.3267,63.4019,50608.0
2021-07-20 10:10:00,67.48,67.58,67.45,67.58,138664.0,63.4113,63.5052,63.3831,63.5052,138664.0
2021-07-20 10:20:00,67.59,67.68,67.53,67.53,50893.0,63.5146,63.5992,63.4583,63.4583,50893.0
2021-07-20 10:30:00,67.54,67.64,67.51,67.59,34371.0,63.4677,63.5616,63.4395,63.5146,34371.0
2021-07-20 10:40:00,67.6,67.71,67.59,67.7,38162.0,63.524,63.6274,63.5146,63.618,38162.0
2021-07-20 10:50:00,67.7,67.78,67.66,67.75,45989.0,63.618,63.6932,63.5804,63.665,45989.0
2021-07-20 11:00:00,67.76,67.77,67.68,67.72,30640.0,63.6744,63.6838,63.5992,63.6368,30640.0
2021-07-20 11:10:00,67.72,67.81,67.72,67.79,34442.0,63.6368,63.7214,63.6368,63.7026,34442.0
2021-07-20 11:20:00,67.8,67.89,67.77,67.79,30915.0,63.712,63.7966,63.6838,63.7026,30915.0
2021-07-20 11:30:00,67.78,67.84,67.76,67.79,30502.0,63.6932,63.7496,63.6744,63.7026,30502.0
2021-07-20 11:40:00,67.78,67.93,67.78,67.91,12545.0,63.6932,63.8341,63.6932,63.8153,12545.0
2021-07-20 11:50:00,67.92,67.97,67.92,67.94,19225.0,63.8247,63.8717,63.8247,63.8435,19225.0
2021-07-20 12:00:00,67.94,68.0,67.88,67.92,28238.0,63.8435,63.8999,63.7872,63.8247,28238.0
2021-07-20 12:10:00,67.92,67.94,67.88,67.9,32811.0,63.8247,63.8435,63.7872,63.806,32811.0
2021-07-20 12:20:00,67.91,67.95,67.87,67.91,17208.0,63.8153,63.8529,63.7778,63.8153,17208.0
2021-07-20 12:30:00,67.92,68.02,67.92,67.95,37431.0,63.8247,63.9187,63.8247,63.8529,37431.0
2021-07-20 12:40:00,67.96,68.01,67.96,68.0,37741.0,63.8623,63.9093,63.8623,63.8999,37741.0
2021-07-20 12:50:00,68.0,68.01,67.95,67.97,51287.0,63.8999,63.9093,63.8529,63.8717,51287.0
2021-07-20 13:00:00,67.97,68.0,67.88,67.88,32646.0,63.8717,63.8999,63.7872,63.7872,32646.0
2021-07-20 13:10:00,67.88,67.9,67.81,67.82,21161.0,63.7872,63.806,63.7214,63.7308,21161.0
2021-07-20 13:20:00,67.83,67.85,67.77,67.81,18420.0,63.7402,63.759,63.6838,63.7214,18420.0
2021-07-20 13:30:00,67.81,67.89,67.8,67.86,23592.0,63.7214,63.7966,63.712,63.7684,23592.0
2021-07-20 13:40:00,67.87,67.89,67.79,67.8,32594.0,63.7778,63.7966,63.7026,63.712,32594.0
2021-07-20 13:50:00,67.81,67.87,67.76,67.82,26339.0,63.7214,63.7778,63.6744,63.7308,26339.0
2021-07-20 14:00:00,67.82,67.93,67.82,67.89,33167.0,63.7308,63.8341,63.7308,63.7966,33167.0
2021-07-20 14:10:00,67.89,67.95,67.89,67.95,27377.0,63.7966,63.8529,63.7966,63.8529,27377.0
2021-07-20 14:20:00,67.95,67.96,67.91,67.96,34128.0,63.8529,63.8623,63.8153,63.8623,34128.0
2021-07-20 14:30:00,67.97,67.97,67.77,67.77,85010.0,63.8717,63.8717,63.6838,63.6838,85010.0
2021-07-20 14:40:00,67.78,67.88,67.78,67.82,55451.0,63.6932,63.7872,63.6932,63.7308,55451.0
2021-07-20 14:50:00,67.83,67.87,67.79,67.81,43774.0,63.7402,63.7778,63.7026,63.7214,43774.0
2021-07-20 15:00:00,67.81,67.85,67.66,67.67,46880.0,63.7214,63.759,63.5804,63.5898,46880.0
2021-07-20 15:10:00,67.67,67.79,67.67,67.75,60925.0,63.5898,63.7026,63.5898,63.665,60925.0
2021-07-20 15:20:00,67.76,67.8,67.72,67.79,46488.0,63.6744,63.712,63.6368,63.7026,46488.0
2021-07-20 15:30:00,67.79,67.84,67.76,67.77,62257.0,63.7026,63.7496,63.6744,63.6838,62257.0
2021-07-20 15:40:00,67.77,67.81,67.67,67.69,75041.0,63.6838,63.7214,63.5898,63.6086,75041.0
2021-07-20 15:50:00,67.7,67.73,67.56,67.6,265055.0,63.618,63.6462,63.4865,63.524,265055.0
2021-07-21 09:30:00,67.67,67.82,67.43,67.73,66066.0,63.5898,63.7308,63.3643,63.6462,66066.0
2021-07-21 09:40:00,67.71,67.94,67.64,67.92,22380.0,63.6274,63.8435,63.5616,63.8247,22380.0
2021-07-21 09:50:00,67.93,68.0,67.86,67.87,21513.0,63.8341,63.8999,63.7684,63.7778,21513.0
2021-07-21 10:00:00,67.89,67.92,67.73,67.73,38572.0,63.7966,63.8247,63.6462,63.6462,38572.0
2021-07-21 10:10:00,67.74,67.85,67.67,67.71,32521.0,63.6556,63.759,63.5898,63.6274,32521.0
2021-07-21 10:20:00,67.71,67.76,67.6,67.6,23124.0,63.6274,63.6744,63.524,63.524,23124.0
2021-07-21 10:30:00,67.57,67.6,67.46,67.46,23629.0,63.4958,63.524,63.3925,63.3925,23629.0
2021-07-21 10:40:00,67.48,67.48,67.36,67.37,23762.0,63.4113,63.4113,63.2985,63.3079,23762.0
2021-07-21 10:50:00,67.37,67.39,67.27,67.36,25240.0,63.3079,63.3267,63.2139,63.2985,25240.0
2021-07-21 11:00:00,67.36,67.39,67.3,67.31,24546.0,63.2985,63.3267,63.2421,63.2515,24546.0
2021-07-21 11:10:00,67.31,67.33,67.26,67.3,27794.0,63.2515,63.2703,63.2045,63.2421,27794.0
2021-07-21 11:20:00,67.29,67.42,67.27,67.31,21973.0,63.2327,63.3549,63.2139,63.2515,21973.0
2021-07-21 11:30:00,67.31,67.49,67.3,67.46,15645.0,63.2515,63.4207,63.2421,63.3925,15645.0
2021-07-21 11:40:00,67.47,67.55,67.46,67.53,16744.0,63.4019,63.4771,63.3925,63.4583,16744.0
2021-07-21 11:50:00,67.53,67.61,67.52,67.57,18510.0,63.4583,63.5334,63.4489,63.4958,18510.0
2021-07-21 12:00:00,67.58,67.6,67.54,67.56,13894.0,63.5052,63.524,63.4677,63.4865,13894.0
2021-07-21 12:10:00,67.56,67.56,67.47,67.52,17223.0,63.4865,63.4865,63.4019,63.4489,17223.0
2021-07-21 12:20:00,67.53,67.54,67.47,67.48,11696.0,63.4583,63.4677,63.4019,63.4113,11696.0
2021-07-21 12:30:00,67.49,67.55,67.48,67.55,21833.0,63.4207,63.4771,63.4113,63.4771,21833.0
2021-07-21 12:40:00,67.54,67.56,67.49,67.49,33444.0,63.4677,63.4865,63.4207,63.4207,33444.0
2021-07-21 12:50:00,67.49,67.5,67.45,67.47,29468.0,63.4207,63.4301,63.3831,63.4019,29468.0
2021-07-21 13:00:00,67.46,67.51,67.44,67.48,26411.0,63.3925,63.4395,63.3737,63.4113,26411.0
2021-07-21 13:10:00,67.48,67.53,67.44,67.52,34571.0,63.4113,63.4583,63.3737,63.4489,34571.0
2021-07-21 13:20:00,67.52,67.53,67.48,67.5,24308.0,63.4489,63.4583,63.4113,63.4301,24308.0
2021-07-21 13:30:00,67.49,67.52,67.47,67.5,40700.0,63.4207,63.4489,63.4019,63.4301,40700.0
2021-07-21 13:40:00,67.51,67.55,67.48,67.53,33394.0,63.4395,63.4771,63.4113,63.4583,33394.0
2021-07-21 13:50:00,67.54,67.61,67.5,67.5,36446.0,63.4677,63.5334,63.4301,63.4301,36446.0
2021-07-21 14:00:00,67.5,67.57,67.47,67.51,58681.0,63.4301,63.4958,63.4019,63.4395,58681.0
2021-07-21 14:10:00,67.52,67.52,67.48,67.5,25422.0,63.4489,63.4489,63.4113,63.4301,25422.0
2021-07-21 14:20:00,67.5,67.61,67.49,67.61,67794.0,63.4301,63.5334,63.4207,63.5334,67794.0
2021-07-21 14:30:00,67.62,67.64,67.59,67.63,47373.0,63.5428,63.5616,63.5146,63.5522,47373.0
2021-07-21 14:40:00,67.63,67.65,67.58,67.58,34992.0,63.5522,63.571,63.5052,63.5052,34992.0
2021-07-21 14:50:00,67.58,67.63,67.58,67.62,52814.0,63.5052,63.5522,63.5052,63.5428,52814.0
2021-07-21 15:00:00,67.62,67.67,67.61,67.66,27095.0,63.5428,63.5898,63.5334,63.5804,27095.0
2021-07-21 15:10:00,67.66,67.66,67.61,67.64,36347.0,63.5804,63.5804,63.5334,63.5616,36347.0
2021-07-21 15:20:00,67.63,67.64,67.54,67.61,71009.0,63.5522,63.5616,63.4677,63.5334,71009.0
2021-07-21 15:30:00,67.61,67.64,67.58,67.59,54819.0,63.5334,63.5616,63.5052,63.5146,54819.0
2021-07-21 15:40:00,67.59,67.68,67.58,67.65,141399.0,63.5146,63.5992,63.5052,63.571,141399.0
2021-07-21 15:50:00,67.64,67.77,67.57,67.75,506929.0,63.5616,63.6838,63.4958,63.665,506929.0
2021-07-22 09:30:00,68.2,68.22,67.63,67.78,1339481.0,64.0879,64.1067,63.5522,63.6932,1339481.0
2021-07-22 09:40:00,67.8,68.16,67.8,67.99,84693.0,63.712,64.0503,63.712,63.8905,84693.0
2021-07-22 09:50:00,67.98,68.03,67.75,67.78,53558.0,63.8811,63.9281,63.665,63.6932,53558.0
2021-07-22 10:00:00,67.78,67.89,67.75,67.79,39387.0,63.6932,63.7966,63.665,63.7026,39387.0
2021-07-22 10:10:00,67.8,67.87,67.75,67.76,25341.0,63.712,63.7778,63.665,63.6744,25341.0
2021-07-22 10:20:00,67.76,67.81,67.67,67.72,46626.0,63.6744,63.7214,63.5898,63.6368,46626.0
2021-07-22 10:30:00,67.72,67.98,67.72,67.94,210976.0,63.6368,63.8811,63.6368,63.8435,210976.0
2021-07-22 10:40:00,67.95,68.01,67.79,67.8,63911.0,63.8529,63.9093,63.7026,63.712,63911.0
2021-07-22 10:50:00,67.79,67.81,67.74,67.74,43014.0,63.7026,63.7214,63.6556,63.6556,43014.0
2021-07-22 11:00:00,67.74,67.78,67.57,67.57,50184.0,63.6556,63.6932,63.4958,63.4958,50184.0
2021-07-22 11:10:00,67.58,67.63,67.5,67.55,42273.0,63.5052,63.5522,63.4301,63.4771,42273.0
2021-07-22 11:20:00,67.55,67.61,67.5,67.56,48621.0,63.4771,63.5334,63.4301,63.4865,48621.0
2021-07-22 11:30:00,67.56,67.58,67.49,67.5,38405.0,63.4865,63.5052,63.4207,63.4301,38405.0
2021-07-22 11:40:00,67.5,67.52,67.47,67.51,41749.0,63.4301,63.4489,63.4019,63.4395,41749.0
2021-07-22 11:50:00,67.51,67.55,67.48,67.55,36464.0,63.4395,63.4771,63.4113,63.4771,36464.0
2021-07-22 12:00:00,67.55,67.55,67.47,67.47,44155.0,63.4771,63.4771,63.4019,63.4019,44155.0
2021-07-22 12:10:00,67.47,67.84,67.44,67.76,603312.0,63.4019,63.7496,63.3737,63.6744,603312.0
2021-07-22 12:20:00,67.78,68.0,67.77,67.97,33759.0,63.6932,63.8999,63.6838,63.8717,33759.0
2021-07-22 12:30:00,67.97,68.0,67.9,67.94,97579.0,63.8717,63.8999,63.806,63.8435,97579.0
2021-07-22 12:40:00,67.93,67.93,67.79,67.8,35334.0,63.8341,63.8341,63.7026,63.712,35334.0
2021-07-22 12:50:00,67.79,68.0,67.79,67.99,107535.0,63.7026,63.8999,63.7026,63.8905,107535.0
2021-07-22 13:00:00,68.0,68.0,67.9,67.9,41193.0,63.8999,63.8999,63.806,63.806,41193.0
2021-07-22 13:10:00,67.89,67.91,67.84,67.84,93390.0,63.7966,63.8153,63.7496,63.7496,93390.0
2021-07-22 13:20:00,67.83,67.87,67.79,67.85,54779.0,63.7402,63.7778,63.7026,63.759,54779.0
2021-07-22 13:30:00,67.85,67.92,67.84,67.88,43673.0,63.759,63.8247,63.7496,63.7872,43673.0
2021-07-22 13:40:00,67.88,67.88,67.76,67.8,26661.0,63.7872,63.7872,63.6744,63.712,26661.0
2021-07-22 13:50:00,67.8,67.82,67.75,67.81,26543.0,63.712,63.7308,63.665,63.7214,26543.0
2021-07-22 14:00:00,67.8,67.96,67.78,67.95,50502.0,63.712,63.8623,63.6932,63.8529,50502.0
2021-07-22 14:10:00,67.95,68.05,67.93,68.0,55957.0,63.8529,63.9469,63.8341,63.8999,55957.0
2021-07-22 14:20:00,67.99,68.03,67.98,68.02,30825.0,63.8905,63.9281,63.8811,63.9187,30825.0
2021-07-22 14:30:00,68.02,68.04,67.98,68.02,34111.0,63.9187,63.9375,63.8811,63.9187,34111.0
2021-07-22 14:40:00,68.01,68.04,67.95,68.01,40652.0,63.9093,63.9375,63.8529,63.9093,40652.0
2021-07-22 14:50:00,68.01,68.05,67.94,68.02,53829.0,63.9093,63.9469,63.8435,63.9187,53829.0
2021-07-22 15:00:00,68.02,68.03,67.95,67.97,45953.0,63.9187,63.9281,63.8529,63.8717,45953.0
2021-07-22 15:10:00,67.98,68.05,67.96,68.03,135342.0,63.8811,63.9469,63.8623,63.9281,135342.0
2021-07-22 15:20:00,68.03,68.08,67.99,68.0,41192.0,63.9281,63.9751,63.8905,63.8999,41192.0
2021-07-22 15:30:00,68.0,68.0,67.91,67.99,90634.0,63.8999,63.8999,63.8153,63.8905,90634.0
2021-07-22 15:40:00,67.99,68.06,67.93,68.03,93027.0,63.8905,63.9563,63.8341,63.9281,93027.0
2021-07-22 15:50:00,68.03,68.14,68.02,68.11,259970.0,63.9281,64.0315,63.9187,64.0033,259970.0
2021-07-23 09:30:00,68.47,68.9,68.46,68.73,84939.0,64.3416,64.7457,64.3322,64.5859,84939.0
2021-07-23 09:40:00,68.73,69.17,68.73,69.17,50944.0,64.5859,64.9994,64.5859,64.9994,50944.0
2021-07-23 09:50:00,69.14,69.14,68.97,68.98,47612.0,64.9712,64.9712,64.8114,64.8208,47612.0
2021-07-23 10:00:00,68.99,69.1,68.98,69.08,66085.0,64.8302,64.9336,64.8208,64.9148,66085.0
2021-07-23 10:10:00,69.1,69.3,69.09,69.22,41136.0,64.9336,65.1215,64.9242,65.0464,41136.0
2021-07-23 10:20:00,69.23,69.25,69.19,69.22,31002.0,65.0558,65.0746,65.0182,65.0464,31002.0
2021-07-23 10:30:00,69.22,69.38,69.17,69.3,37155.0,65.0464,65.1967,64.9994,65.1215,37155.0
2021-07-23 10:40:00,69.3,69.41,69.29,69.4,21658.0,65.1215,65.2249,65.1121,65.2155,21658.0
2021-07-23 10:50:00,69.39,69.39,69.33,69.35,39112.0,65.2061,65.2061,65.1497,65.1685,39112.0
2021-07-23 11:00:00,69.36,69.43,69.33,69.43,23897.0,65.1779,65.2437,65.1497,65.2437,23897.0
2021-07-23 11:10:00,69.42,69.43,69.35,69.43,26147.0,65.2343,65.2437,65.1685,65.2437,26147.0
2021-07-23 11:20:00,69.44,69.52,69.41,69.49,22182.0,65.2531,65.3283,65.2249,65.3001,22182.0
2021-07-23 11:30:00,69.49,69.51,69.41,69.42,28104.0,65.3001,65.3189,65.2249,65.2343,28104.0
2021-07-23 11:40:00,69.41,69.45,69.33,69.36,30236.0,65.2249,65.2625,65.1497,65.1779,30236.0
2021-07-23 11:50:00,69.35,69.36,69.21,69.22,43036.0,65.1685,65.1779,65.037,65.0464,43036.0
2021-07-23 12:00:00,69.22,69.26,69.18,69.22,33610.0,65.0464,65.084,65.0088,65.0464,33610.0
2021-07-23 12:10:00,69.22,69.28,69.21,69.26,25517.0,65.0464,65.1027,65.037,65.084,25517.0
2021-07-23 12:20:00,69.25,69.28,69.18,69.19,38795.0,65.0746,65.1027,65.0088,65.0182,38795.0
2021-07-23 12:30:00,69.2,69.25,69.19,69.25,26089.0,65.0276,65.0746,65.0182,65.0746,26089.0
2021-07-23 12:40:00,69.24,69.29,69.23,69.26,21726.0,65.0652,65.1121,65.0558,65.084,21726.0
2021-07-23 12:50:00,69.27,69.33,69.26,69.31,28843.0,65.0933,65.1497,65.084,65.1309,28843.0
2021-07-23 13:00:00,69.3,69.39,69.28,69.37,26854.0,65.1215,65.2061,65.1027,65.1873,26854.0
2021-07-23 13:10:00,69.37,69.46,69.36,69.37,30124.0,65.1873,65.2719,65.1779,65.1873,30124.0
2021-07-23 13:20:00,69.37,69.39,69.31,69.34,28937.0,65.1873,65.2061,65.1309,65.1591,28937.0
2021-07-23 13:30:00,69.33,69.37,69.28,69.37,32599.0,65.1497,65.1873,65.1027,65.1873,32599.0
2021-07-23 13:40:00,69.37,69.43,69.35,69.39,29874.0,65.1873,65.2437,65.1685,65.2061,29874.0
2021-07-23 13:50:00,69.39,69.39,69.28,69.36,36234.0,65.2061,65.2061,65.1027,65.1779,36234.0
2021-07-23 14:00:00,69.36,69.36,69.31,69.35,22080.0,65.1779,65.1779,65.1309,65.1685,22080.0
2021-07-23 14:10:00,69.34,69.35,69.3,69.32,14291.0,65.1591,65.1685,65.1215,65.1403,14291.0
2021-07-23 14:20:00,69.31,69.31,69.2,69.22,32022.0,65.1309,65.1309,65.0276,65.0464,32022.0
2021-07-23 14:30:00,69.21,69.25,69.19,69.25,24737.0,65.037,65.0746,65.0182,65.0746,24737.0
2021-07-23 14:40:00,69.24,69.25,69.18,69.2,28623.0,65.0652,65.0746,65.0088,65.0276,28623.0
2021-07-23 14:50:00,69.21,69.22,69.11,69.13,44491.0,65.037,65.0464,64.943,64.9618,44491.0
2021-07-23 15:00:00,69.14,69.2,69.13,69.16,50800.0,64.9712,65.0276,64.9618,64.99,50800.0
2021-07-23 15:10:00,69.16,69.21,69.12,69.2,44916.0,64.99,65.037,64.9524,65.0276,44916.0
2021-07-23 15:20:00,69.19,69.21,69.14,69.21,49839.0,65.0182,65.037,64.9712,65.037,49839.0
2021-07-23 15:30:00,69.21,69.28,69.18,69.26,61134.0,65.037,65.1027,65.0088,65.084,61134.0
2021-07-23 15:40:00,69.25,69.35,69.22,69.31,145575.0,65.0746,65.1685,65.0464,65.1309,145575.0
2021-07-23 15:50:00,69.32,69.33,69.22,69.3,293529.0,65.1403,65.1497,65.0464,65.1215,293529.0
2021-07-26 09:30:00,69.22,69.76,69.16,69.56,186597.0,65.0464,65.5538,64.99,65.3659,186597.0
2021-07-26 09:40:00,69.55,69.58,69.24,69.31,183918.0,65.3565,65.3847,65.0652,65.1309,183918.0
2021-07-26 09:50:00,69.31,69.39,69.27,69.3,62476.0,65.1309,65.2061,65.0933,65.1215,62476.0
2021-07-26 10:00:00,69.3,69.31,69.02,69.02,90452.0,65.1215,65.1309,64.8584,64.8584,90452.0
2021-07-26 10:10:00,69.03,69.13,68.93,69.13,40095.0,64.8678,64.9618,64.7738,64.9618,40095.0
2021-07-26 10:20:00,69.13,69.18,69.07,69.13,27120.0,64.9618,65.0088,64.9054,64.9618,27120.0
2021-07-26 10:30:00,69.13,69.26,69.12,69.23,62694.0,64.9618,65.084,64.9524,65.0558,62694.0
2021-07-26 10:40:00,69.23,69.41,69.2,69.41,21625.0,65.0558,65.2249,65.0276,65.2249,21625.0
2021-07-26 10:50:00,69.42,69.42,69.33,69.37,30093.0,65.2343,65.2343,65.1497,65.1873,30093.0
2021-07-26 11:00:00,69.36,69.36,69.28,69.31,36104.0,65.1779,65.1779,65.1027,65.1309,36104.0
2021-07-26 11:10:00,69.32,69.46,69.31,69.4,67154.0,65.1403,65.2719,65.1309,65.2155,67154.0
2021-07-26 11:20:00,69.4,69.45,69.36,69.37,32568.0,65.2155,65.2625,65.1779,65.1873,32568.0
2021-07-26 11:30:00,69.37,69.43,69.26,69.28,41485.0,65.1873,65.2437,65.084,65.1027,41485.0
2021-07-26 11:40:00,69.28,69.3,69.22,69.23,22457.0,65.1027,65.1215,65.0464,65.0558,22457.0
2021-07-26 11:50:00,69.23,69.25,69.2,69.24,26873.0,65.0558,65.0746,65.0276,65.0652,26873.0
2021-07-26 12:00:00,69.24,69.25,69.12,69.13,32408.0,65.0652,65.0746,64.9524,64.9618,32408.0
2021-07-26 12:10:00,69.13,69.17,69.11,69.15,18141.0,64.9618,64.9994,64.943,64.9806,18141.0
2021-07-26 12:20:00,69.15,69.19,69.14,69.17,18104.0,64.9806,65.0182,64.9712,64.9994,18104.0
2021-07-26 12:30:00,69.17,69.21,69.11,69.11,22575.0,64.9994,65.037,64.943,64.943,22575.0
2021-07-26 12:40:00,69.1,69.18,69.1,69.17,60323.0,64.9336,65.0088,64.9336,64.9994,60323.0
2021-07-26 12:50:00,69.18,69.21,69.13,69.15,30273.0,65.0088,65.037,64.9618,64.9806,30273.0
2021-07-26 13:00:00,69.15,69.23,69.14,69.22,18910.0,64.9806,65.0558,64.9712,65.0464,18910.0
2021-07-26 13:10:00,69.23,69.26,69.2,69.25,15652.0,65.0558,65.084,65.0276,65.0746,15652.0
2021-07-26 13:20:00,69.25,69.25,69.18,69.19,17728.0,65.0746,65.0746,65.0088,65.0182,17728.0
2021-07-26 13:30:00,69.19,69.19,69.1,69.19,26663.0,65.0182,65.0182,64.9336,65.0182,26663.0
2021-07-26 13:40:00,69.2,69.3,69.18,69.3,40940.0,65.0276,65.1215,65.0088,65.1215,40940.0
2021-07-26 13:50:00,69.3,69.36,69.29,69.32,35756.0,65.1215,65.1779,65.1121,65.1403,35756.0
2021-07-26 14:00:00,69.32,69.42,69.28,69.41,40335.0,65.1403,65.2343,65.1027,65.2249,40335.0
2021-07-26 14:10:00,69.42,69.46,69.37,69.46,30778.0,65.2343,65.2719,65.1873,65.2719,30778.0
2021-07-26 14:20:00,69.45,69.46,69.38,69.43,35505.0,65.2625,65.2719,65.1967,65.2437,35505.0
2021-07-26 14:30:00,69.43,69.48,69.37,69.42,20304.0,65.2437,65.2907,65.1873,65.2343,20304.0
2021-07-26 14:40:00,69.42,69.44,69.37,69.41,33630.0,65.2343,65.2531,65.1873,65.2249,33630.0
2021-07-26 14:50:00,69.42,69.44,69.36,69.38,62597.0,65.2343,65.2531,65.1779,65.1967,62597.0
2021-07-26 15:00:00,69.39,69.4,69.37,69.39,31437.0,65.2061,65.2155,65.1873,65.2061,31437.0
2021-07-26 15:10:00,69.4,69.49,69.37,69.47,37004.0,65.2155,65.3001,65.1873,65.2813,37004.0
2021-07-26 15:20:00,69.47,69.6,69.47,69.59,42819.0,65.2813,65.4035,65.2813,65.3941,42819.0
2021-07-26 15:30:00,69.59,69.6,69.44,69.47,73458.0,65.3941,65.4035,65.2531,65.2813,73458.0
2021-07-26 15:40:00,69.47,69.5,69.42,69.5,67452.0,65.2813,65.3095,65.2343,65.3095,67452.0
2021-07-26 15:50:00,69.5,69.51,69.39,69.43,336968.0,65.3095,65.3189,65.2061,65.2437,336968.0
2021-07-27 09:30:00,69.32,70.06,69.16,69.44,151821.0,65.1403,65.8357,64.99,65.2531,151821.0
2021-07-27 09:40:00,69.42,69.61,69.35,69.5,24413.0,65.2343,65.4128,65.1685,65.3095,24413.0
2021-07-27 09:50:00,69.5,69.67,69.5,69.65,41106.0,65.3095,65.4692,65.3095,65.4504,41106.0
2021-07-27 10:00:00,69.65,70.01,69.65,69.99,87803.0,65.4504,65.7887,65.4504,65.7699,87803.0
2021-07-27 10:10:00,69.98,70.0,69.58,69.62,83155.0,65.7605,65.7793,65.3847,65.4222,83155.0
2021-07-27 10:20:00,69.61,69.74,69.61,69.74,57178.0,65.4128,65.535,65.4128,65.535,57178.0
2021-07-27 10:30:00,69.73,69.73,69.31,69.32,111799.0,65.5256,65.5256,65.1309,65.1403,111799.0
2021-07-27 10:40:00,69.33,69.36,68.98,69.12,111117.0,65.1497,65.1779,64.8208,64.9524,111117.0
2021-07-27 10:50:00,69.13,69.29,69.03,69.22,61000.0,64.9618,65.1121,64.8678,65.0464,61000.0
2021-07-27 11:00:00,69.22,69.33,69.0,69.22,101889.0,65.0464,65.1497,64.8396,65.0464,101889.0
2021-07-27 11:10:00,69.2,69.22,68.87,68.9,44826.0,65.0276,65.0464,64.7175,64.7457,44826.0
2021-07-27 11:20:00,68.9,69.03,68.86,68.99,109679.0,64.7457,64.8678,64.7081,64.8302,109679.0
2021-07-27 11:30:00,68.99,69.07,68.93,69.04,101409.0,64.8302,64.9054,64.7738,64.8772,101409.0
2021-07-27 11:40:00,69.02,69.04,68.88,68.93,70775.0,64.8584,64.8772,64.7269,64.7738,70775.0
2021-07-27 11:50:00,68.94,69.09,68.93,68.97,13431.0,64.7832,64.9242,64.7738,64.8114,13431.0
2021-07-27 12:00:00,68.97,68.97,68.79,68.87,19332.0,64.8114,64.8114,64.6423,64.7175,19332.0
2021-07-27 12:10:00,68.86,69.0,68.78,68.91,67533.0,64.7081,64.8396,64.6329,64.7551,67533.0
2021-07-27 12:20:00,68.9,69.02,68.87,69.02,22566.0,64.7457,64.8584,64.7175,64.8584,22566.0
2021-07-27 12:30:00,69.01,69.04,68.92,69.0,25599.0,64.849,64.8772,64.7645,64.8396,25599.0
2021-07-27 12:40:00,69.01,69.03,68.93,68.93,19290.0,64.849,64.8678,64.7738,64.7738,19290.0
2021-07-27 12:50:00,68.93,68.97,68.83,68.85,21456.0,64.7738,64.8114,64.6799,64.6987,21456.0
2021-07-27 13:00:00,68.85,68.9,68.8,68.86,26295.0,64.6987,64.7457,64.6517,64.7081,26295.0
2021-07-27 13:10:00,68.87,68.88,68.68,68.73,25788.0,64.7175,64.7269,64.5389,64.5859,25788.0
2021-07-27 13:20:00,68.74,68.75,68.55,68.57,66714.0,64.5953,64.6047,64.4168,64.4356,66714.0
2021-07-27 13:30:00,68.56,68.79,68.54,68.79,54496.0,64.4262,64.6423,64.4074,64.6423,54496.0
2021-07-27 13:40:00,68.79,68.85,68.77,68.85,24213.0,64.6423,64.6987,64.6235,64.6987,24213.0
2021-07-27 13:50:00,68.84,68.85,68.68,68.69,19580.0,64.6893,64.6987,64.5389,64.5483,19580.0
2021-07-27 14:00:00,68.68,68.82,68.67,68.81,27649.0,64.5389,64.6705,64.5295,64.6611,27649.0
2021-07-27 14:10:00,68.81,68.91,68.78,68.87,21519.0,64.6611,64.7551,64.6329,64.7175,21519.0
2021-07-27 14:20:00,68.86,68.95,68.86,68.95,17729.0,64.7081,64.7926,64.7081,64.7926,17729.0
2021-07-27 14:30:00,68.94,69.05,68.93,69.02,24878.0,64.7832,64.8866,64.7738,64.8584,24878.0
2021-07-27 14:40:00,69.02,69.02,68.94,68.99,24349.0,64.8584,64.8584,64.7832,64.8302,24349.0
2021-07-27 14:50:00,68.98,69.04,68.89,69.0,56709.0,64.8208,64.8772,64.7363,64.8396,56709.0
2021-07-27 15:00:00,69.01,69.02,68.96,69.0,39971.0,64.849,64.8584,64.802,64.8396,39971.0
2021-07-27 15:10:00,69.0,69.07,68.98,69.05,65789.0,64.8396,64.9054,64.8208,64.8866,65789.0
2021-07-27 15:20:00,69.05,69.09,69.0,69.08,39933.0,64.8866,64.9242,64.8396,64.9148,39933.0
2021-07-27 15:30:00,69.08,69.13,69.01,69.02,74133.0,64.9148,64.9618,64.849,64.8584,74133.0
2021-07-27 15:40:00,69.01,69.1,68.95,69.06,105912.0,64.849,64.9336,64.7926,64.896,105912.0
2021-07-27 15:50:00,69.07,69.17,69.06,69.15,259959.0,64.9054,64.9994,64.896,64.9806,259959.0
2021-07-28 09:30:00,69.28,69.37,69.04,69.19,115605.0,65.1027,65.1873,64.8772,65.0182,115605.0
2021-07-28 09:40:00,69.19,69.32,69.09,69.17,43338.0,65.0182,65.1403,64.9242,64.9994,43338.0
2021-07-28 09:50:00,69.17,69.22,68.94,69.1,32474.0,64.9994,65.0464,64.7832,64.9336,32474.0
2021-07-28 10:00:00,69.1,69.14,68.95,69.04,28334.0,64.9336,64.9712,64.7926,64.8772,28334.0
2021-07-28 10:10:00,69.03,69.18,68.98,69.16,39828.0,64.8678,65.0088,64.8208,64.99,39828.0
2021-07-28 10:20:00,69.16,69.36,69.15,69.29,47607.0,64.99,65.1779,64.9806,65.1121,47607.0
2021-07-28 10:30:00,69.29,69.36,69.27,69.3,35294.0,65.1121,65.1779,65.0933,65.1215,35294.0
2021-07-28 10:40:00,69.29,69.33,69.16,69.31,35489.0,65.1121,65.1497,64.99,65.1309,35489.0
2021-07-28 10:50:00,69.32,69.41,69.29,69.39,33854.0,65.1403,65.2249,65.1121,65.2061,33854.0
2021-07-28 11:00:00,69.4,69.45,69.35,69.36,25358.0,65.2155,65.2625,65.1685,65.1779,25358.0
2021-07-28 11:10:00,69.36,69.53,69.36,69.52,44739.0,65.1779,65.3377,65.1779,65.3283,44739.0
2021-07-28 11:20:00,69.52,69.56,69.47,69.51,70093.0,65.3283,65.3659,65.2813,65.3189,70093.0
2021-07-28 11:30:00,69.51,69.62,69.47,69.62,72426.0,65.3189,65.4222,65.2813,65.4222,72426.0
2021-07-28 11:40:00,69.62,69.79,69.6,69.72,91332.0,65.4222,65.582,65.4035,65.5162,91332.0
2021-07-28 11:50:00,69.72,69.79,69.66,69.72,54756.0,65.5162,65.582,65.4598,65.5162,54756.0
2021-07-28 12:00:00,69.71,69.78,69.65,69.75,35198.0,65.5068,65.5726,65.4504,65.5444,35198.0
2021-07-28 12:10:00,69.75,69.8,69.65,69.7,45325.0,65.5444,65.5914,65.4504,65.4974,45325.0
2021-07-28 12:20:00,69.7,69.75,69.67,69.69,47026.0,65.4974,65.5444,65.4692,65.488,47026.0
2021-07-28 12:30:00,69.7,69.73,69.65,69.7,61053.0,65.4974,65.5256,65.4504,65.4974,61053.0
2021-07-28 12:40:00,69.71,69.75,69.66,69.73,60717.0,65.5068,65.5444,65.4598,65.5256,60717.0
2021-07-28 12:50:00,69.72,69.75,69.63,69.71,57537.0,65.5162,65.5444,65.4316,65.5068,57537.0
2021-07-28 13:00:00,69.71,69.73,69.65,69.7,56357.0,65.5068,65.5256,65.4504,65.4974,56357.0
2021-07-28 13:10:00,69.7,69.75,69.68,69.75,25220.0,65.4974,65.5444,65.4786,65.5444,25220.0
2021-07-28 13:20:00,69.75,69.75,69.67,69.69,43496.0,65.5444,65.5444,65.4692,65.488,43496.0
2021-07-28 13:30:00,69.7,69.7,69.66,69.68,33188.0,65.4974,65.4974,65.4598,65.4786,33188.0
2021-07-28 13:40:00,69.67,69.78,69.66,69.77,50041.0,65.4692,65.5726,65.4598,65.5632,50041.0
2021-07-28 13:50:00,69.78,69.79,69.66,69.69,38528.0,65.5726,65.582,65.4598,65.488,38528.0
2021-07-28 14:00:00,69.69,69.81,69.6,69.78,68088.0,65.488,65.6008,65.4035,65.5726,68088.0
2021-07-28 14:10:00,69.78,69.88,69.77,69.86,28679.0,65.5726,65.6666,65.5632,65.6478,28679.0
2021-07-28 14:20:00,69.83,69.89,69.82,69.87,32713.0,65.6196,65.676,65.6102,65.6572,32713.0
2021-07-28 14:30:00,69.87,69.92,69.8,69.91,101760.0,65.6572,65.7042,65.5914,65.6948,101760.0
2021-07-28 14:40:00,69.91,70.0,69.85,70.0,55446.0,65.6948,65.7793,65.6384,65.7793,55446.0
2021-07-28 14:50:00,70.0,70.11,69.94,70.1,53324.0,65.7793,65.8827,65.723,65.8733,53324.0
2021-07-28 15:00:00,70.11,70.14,69.97,70.0,68979.0,65.8827,65.9109,65.7511,65.7793,68979.0
2021-07-28 15:10:00,69.99,70.08,69.98,69.99,70754.0,65.7699,65.8545,65.7605,65.7699,70754.0
2021-07-28 15:20:00,69.99,69.99,69.88,69.95,82807.0,65.7699,65.7699,65.6666,65.7323,82807.0
2021-07-28 15:30:00,69.94,70.14,69.94,69.96,143107.0,65.723,65.9109,65.723,65.7417,143107.0
2021-07-28 15:40:00,69.97,70.04,69.87,69.99,180111.0,65.7511,65.8169,65.6572,65.7699,180111.0
2021-07-28 15:50:00,69.98,70.0,69.76,69.81,464177.0,65.7605,65.7793,65.5538,65.6008,464177.0
2021-07-29 09:30:00,74.0,75.98,73.91,74.56,327053.0,69.5382,71.3988,69.4536,70.0644,327053.0
2021-07-29 09:40:00,74.59,74.6,73.89,74.2,277071.0,70.0926,70.102,69.4348,69.7261,277071.0
2021-07-29 09:50:00,74.21,74.33,73.76,74.03,353219.0,69.7355,69.8483,69.3126,69.5663,353219.0
2021-07-29 10:00:00,74.03,74.37,74.0,74.14,642145.0,69.5663,69.8858,69.5382,69.6697,642145.0
2021-07-29 10:10:00,74.14,74.51,73.98,74.19,459591.0,69.6697,70.0174,69.5194,69.7167,459591.0
2021-07-29 10:20:00,74.19,74.42,74.18,74.26,221253.0,69.7167,69.9328,69.7073,69.7825,221253.0
2021-07-29 10:30:00,74.27,74.49,74.25,74.42,225547.0,69.7919,69.9986,69.7731,69.9328,225547.0
2021-07-29 10:40:00,74.38,74.45,73.99,74.05,169807.0,69.8952,69.961,69.5288,69.5851,169807.0
2021-07-29 10:50:00,74.06,74.33,74.06,74.31,93135.0,69.5945,69.8483,69.5945,69.8295,93135.0
2021-07-29 11:00:00,74.32,74.33,73.99,74.16,97777.0,69.8389,69.8483,69.5288,69.6885,97777.0
2021-07-29 11:10:00,74.14,74.39,74.03,74.3,121353.0,69.6697,69.9046,69.5663,69.8201,121353.0
2021-07-29 11:20:00,74.3,74.36,74.19,74.22,65212.0,69.8201,69.8764,69.7167,69.7449,65212.0
2021-07-29 11:30:00,74.21,74.28,74.19,74.21,92829.0,69.7355,69.8013,69.7167,69.7355,92829.0
2021-07-29 11:40:00,74.21,74.42,74.21,74.25,69361.0,69.7355,69.9328,69.7355,69.7731,69361.0
2021-07-29 11:50:00,74.28,74.47,74.26,74.33,69785.0,69.8013,69.9798,69.7825,69.8483,69785.0
2021-07-29 12:00:00,74.33,74.34,74.15,74.31,98038.0,69.8483,69.8577,69.6791,69.8295,98038.0
2021-07-29 12:10:00,74.31,74.41,74.16,74.17,53529.0,69.8295,69.9234,69.6885,69.6979,53529.0
2021-07-29 12:20:00,74.17,74.28,74.17,74.25,54825.0,69.6979,69.8013,69.6979,69.7731,54825.0
2021-07-29 12:30:00,74.24,74.34,74.19,74.32,59412.0,69.7637,69.8577,69.7167,69.8389,59412.0
2021-07-29 12:40:00,74.31,74.31,74.2,74.21,52146.0,69.8295,69.8295,69.7261,69.7355,52146.0
2021-07-29 12:50:00,74.21,74.59,74.2,74.39,76901.0,69.7355,70.0926,69.7261,69.9046,76901.0
2021-07-29 13:00:00,74.4,74.63,74.34,74.6,75944.0,69.914,70.1302,69.8577,70.102,75944.0
2021-07-29 13:10:00,74.61,74.67,74.54,74.61,71686.0,70.1114,70.1678,70.0456,70.1114,71686.0
2021-07-29 13:20:00,74.62,74.62,74.21,74.33,75683.0,70.1208,70.1208,69.7355,69.8483,75683.0
2021-07-29 13:30:00,74.31,74.5,74.3,74.49,60385.0,69.8295,70.008,69.8201,69.9986,60385.0
2021-07-29 13:40:00,74.49,74.68,74.46,74.47,98679.0,69.9986,70.1772,69.9704,69.9798,98679.0
2021-07-29 13:50:00,74.46,74.61,74.43,74.58,55047.0,69.9704,70.1114,69.9422,70.0832,55047.0
2021-07-29 14:00:00,74.59,74.67,74.45,74.5,68261.0,70.0926,70.1678,69.961,70.008,68261.0
2021-07-29 14:10:00,74.48,74.54,74.34,74.38,62824.0,69.9892,70.0456,69.8577,69.8952,62824.0
2021-07-29 14:20:00,74.38,74.38,74.22,74.3,110168.0,69.8952,69.8952,69.7449,69.8201,110168.0
2021-07-29 14:30:00,74.28,74.39,74.26,74.38,51899.0,69.8013,69.9046,69.7825,69.8952,51899.0
2021-07-29 14:40:00,74.39,74.4,74.3,74.36,55463.0,69.9046,69.914,69.8201,69.8764,55463.0
2021-07-29 14:50:00,74.37,74.42,74.34,74.4,51417.0,69.8858,69.9328,69.8577,69.914,51417.0
2021-07-29 15:00:00,74.39,74.4,74.22,74.34,93058.0,69.9046,69.914,69.7449,69.8577,93058.0
2021-07-29 15:10:00,74.34,74.35,74.24,74.27,69528.0,69.8577,69.867,69.7637,69.7919,69528.0
2021-07-29 15:20:00,74.26,74.28,74.16,74.19,100505.0,69.7825,69.8013,69.6885,69.7167,100505.0
2021-07-29 15:30:00,74.19,74.29,74.02,74.04,169419.0,69.7167,69.8107,69.5569,69.5757,169419.0
2021-07-29 15:40:00,74.04,74.07,73.97,74.01,137509.0,69.5757,69.6039,69.51,69.5475,137509.0
2021-07-29 15:50:00,73.99,74.11,73.8,73.92,540343.0,69.5288,69.6415,69.3502,69.463,540343.0
2021-07-30 09:30:00,73.4,74.42,73.35,74.15,167763.0,68.9743,69.9328,68.9273,69.6791,167763.0
2021-07-30 09:40:00,74.11,74.48,73.93,74.31,68499.0,69.6415,69.9892,69.4724,69.8295,68499.0
2021-07-30 09:50:00,74.31,74.39,74.12,74.14,50481.0,69.8295,69.9046,69.6509,69.6697,50481.0
2021-07-30 10:00:00,74.17,74.2,74.0,74.09,52428.0,69.6979,69.7261,69.5382,69.6227,52428.0
2021-07-30 10:10:00,74.09,74.34,74.0,74.01,54497.0,69.6227,69.8577,69.5382,69.5475,54497.0
2021-07-30 10:20:00,73.99,74.33,73.99,74.06,64972.0,69.5288,69.8483,69.5288,69.5945,64972.0
2021-07-30 10:30:00,74.07,74.09,73.8,73.89,50309.0,69.6039,69.6227,69.3502,69.4348,50309.0
2021-07-30 10:40:00,73.89,74.02,73.74,73.77,52163.0,69.4348,69.5569,69.2938,69.322,52163.0
2021-07-30 10:50:00,73.76,73.87,73.56,73.65,95024.0,69.3126,69.416,69.1247,69.2093,95024.0
2021-07-30 11:00:00,73.65,73.68,73.49,73.67,45904.0,69.2093,69.2374,69.0589,69.228,45904.0
2021-07-30 11:10:00,73.66,73.79,73.66,73.72,45880.0,69.2187,69.3408,69.2187,69.275,45880.0
2021-07-30 11:20:00,73.71,73.81,73.69,73.78,43695.0,69.2656,69.3596,69.2468,69.3314,43695.0
2021-07-30 11:30:00,73.78,73.84,73.51,73.59,43890.0,69.3314,69.3878,69.0777,69.1529,43890.0
2021-07-30 11:40:00,73.58,73.63,73.46,73.47,35550.0,69.1435,69.1905,69.0307,69.0401,35550.0
2021-07-30 11:50:00,73.47,73.56,73.45,73.52,36725.0,69.0401,69.1247,69.0213,69.0871,36725.0
2021-07-30 12:00:00,73.51,73.8,73.51,73.8,49539.0,69.0777,69.3502,69.0777,69.3502,49539.0
2021-07-30 12:10:00,73.79,73.88,73.73,73.83,43966.0,69.3408,69.4254,69.2844,69.3784,43966.0
2021-07-30 12:20:00,73.84,73.85,73.76,73.77,37833.0,69.3878,69.3972,69.3126,69.322,37833.0
2021-07-30 12:30:00,73.78,73.91,73.73,73.77,38313.0,69.3314,69.4536,69.2844,69.322,38313.0
2021-07-30 12:40:00,73.75,73.85,73.75,73.83,29518.0,69.3032,69.3972,69.3032,69.3784,29518.0
2021-07-30 12:50:00,73.82,73.87,73.73,73.76,27386.0,69.369,69.416,69.2844,69.3126,27386.0
2021-07-30 13:00:00,73.76,73.77,73.65,73.76,29582.0,69.3126,69.322,69.2093,69.3126,29582.0
2021-07-30 13:10:00,73.77,73.82,73.74,73.8,26331.0,69.322,69.369,69.2938,69.3502,26331.0
2021-07-30 13:20:00,73.81,73.86,73.75,73.84,28930.0,69.3596,69.4066,69.3032,69.3878,28930.0
2021-07-30 13:30:00,73.84,73.91,73.81,73.88,27830.0,69.3878,69.4536,69.3596,69.4254,27830.0
2021-07-30 13:40:00,73.88,73.89,73.77,73.84,30721.0,69.4254,69.4348,69.322,69.3878,30721.0
2021-07-30 13:50:00,73.85,73.87,73.75,73.81,40262.0,69.3972,69.416,69.3032,69.3596,40262.0
2021-07-30 14:00:00,73.8,73.83,73.67,73.76,44037.0,69.3502,69.3784,69.228,69.3126,44037.0
2021-07-30 14:10:00,73.76,73.76,73.67,73.7,39011.0,69.3126,69.3126,69.228,69.2562,39011.0
2021-07-30 14:20:00,73.7,73.71,73.58,73.6,32908.0,69.2562,69.2656,69.1435,69.1623,32908.0
2021-07-30 14:30:00,73.59,73.61,73.49,73.51,38033.0,69.1529,69.1717,69.0589,69.0777,38033.0
2021-07-30 14:40:00,73.51,73.61,73.49,73.61,38711.0,69.0777,69.1717,69.0589,69.1717,38711.0
2021-07-30 14:50:00,73.61,73.62,73.52,73.56,37343.0,69.1717,69.1811,69.0871,69.1247,37343.0
2021-07-30 15:00:00,73.57,73.68,73.57,73.67,36315.0,69.1341,69.2374,69.1341,69.228,36315.0
2021-07-30 15:10:00,73.66,73.71,73.61,73.69,39193.0,69.2187,69.2656,69.1717,69.2468,39193.0
2021-07-30 15:20:00,73.7,73.7,73.56,73.57,56814.0,69.2562,69.2562,69.1247,69.1341,56814.0
2021-07-30 15:30:00,73.58,73.63,73.48,73.51,75878.0,69.1435,69.1905,69.0495,69.0777,75878.0
2021-07-30 15:40:00,73.52,73.57,73.46,73.56,75908.0,69.0871,69.1341,69.0307,69.1247,75908.0
2021-07-30 15:50:00,73.55,73.65,73.46,73.54,349384.0,69.1153,69.2093,69.0307,69.1059,349384.0
2021-08-02 09:30:00,73.56,73.91,73.11,73.73,171279.0,69.1247,69.4536,68.7018,69.2844,171279.0
2021-08-02 09:40:00,73.77,73.8,73.6,73.77,49379.0,69.322,69.3502,69.1623,69.322,49379.0
2021-08-02 09:50:00,73.77,73.83,73.53,73.57,44375.0,69.322,69.3784,69.0965,69.1341,44375.0
2021-08-02 10:00:00,73.57,73.93,73.54,73.9,57590.0,69.1341,69.4724,69.1059,69.4442,57590.0
2021-08-02 10:10:00,73.9,74.09,73.85,74.01,48311.0,69.4442,69.6227,69.3972,69.5475,48311.0
2021-08-02 10:20:00,74.02,74.22,74.01,74.11,46168.0,69.5569,69.7449,69.5475,69.6415,46168.0
2021-08-02 10:30:00,74.1,74.18,73.95,73.97,30131.0,69.6321,69.7073,69.4912,69.51,30131.0
2021-08-02 10:40:00,73.98,74.1,73.89,74.04,42602.0,69.5194,69.6321,69.4348,69.5757,42602.0
2021-08-02 10:50:00,74.03,74.11,73.98,74.09,33476.0,69.5663,69.6415,69.5194,69.6227,33476.0
2021-08-02 11:00:00,74.1,74.34,74.08,74.31,40322.0,69.6321,69.8577,69.6133,69.8295,40322.0
2021-08-02 11:10:00,74.3,74.31,74.02,74.04,36194.0,69.8201,69.8295,69.5569,69.5757,36194.0
2021-08-02 11:20:00,74.06,74.3,74.0,74.23,34446.0,69.5945,69.8201,69.5382,69.7543,34446.0
2021-08-02 11:30:00,74.23,74.27,74.03,74.04,28139.0,69.7543,69.7919,69.5663,69.5757,28139.0
2021-08-02 11:40:00,74.04,74.1,73.89,73.95,27251.0,69.5757,69.6321,69.4348,69.4912,27251.0
2021-08-02 11:50:00,73.93,73.95,73.74,73.74,26336.0,69.4724,69.4912,69.2938,69.2938,26336.0
2021-08-02 12:00:00,73.72,73.79,73.7,73.75,34461.0,69.275,69.3408,69.2562,69.3032,34461.0
2021-08-02 12:10:00,73.74,73.8,73.74,73.8,16845.0,69.2938,69.3502,69.2938,69.3502,16845.0
2021-08-02 12:20:00,73.79,73.82,73.72,73.79,26273.0,69.3408,69.369,69.275,69.3408,26273.0
2021-08-02 12:30:00,73.78,73.81,73.72,73.73,42500.0,69.3314,69.3596,69.275,69.2844,42500.0
2021-08-02 12:40:00,73.72,73.72,73.6,73.64,29432.0,69.275,69.275,69.1623,69.1999,29432.0
2021-08-02 12:50:00,73.64,73.67,73.58,73.63,27628.0,69.1999,69.228,69.1435,69.1905,27628.0
2021-08-02 13:00:00,73.63,73.81,73.61,73.78,37115.0,69.1905,69.3596,69.1717,69.3314,37115.0
2021-08-02 13:10:00,73.78,73.84,73.74,73.81,36652.0,69.3314,69.3878,69.2938,69.3596,36652.0
2021-08-02 13:20:00,73.8,73.85,73.72,73.78,31266.0,69.3502,69.3972,69.275,69.3314,31266.0
2021-08-02 13:30:00,73.78,73.79,73.59,73.65,36352.0,69.3314,69.3408,69.1529,69.2093,36352.0
2021-08-02 13:40:00,73.64,73.64,73.54,73.57,77889.0,69.1999,69.1999,69.1059,69.1341,77889.0
2021-08-02 13:50:00,73.57,73.72,73.56,73.7,31776.0,69.1341,69.275,69.1247,69.2562,31776.0
2021-08-02 14:00:00,73.7,73.79,73.65,73.77,35847.0,69.2562,69.3408,69.2093,69.322,35847.0
2021-08-02 14:10:00,73.77,73.91,73.77,73.9,29568.0,69.322,69.4536,69.322,69.4442,29568.0
2021-08-02 14:20:00,73.9,73.97,73.87,73.97,47320.0,69.4442,69.51,69.416,69.51,47320.0
2021-08-02 14:30:00,73.97,74.0,73.91,73.97,40932.0,69.51,69.5382,69.4536,69.51,40932.0
2021-08-02 14:40:00,73.98,73.98,73.86,73.94,35549.0,69.5194,69.5194,69.4066,69.4818,35549.0
2021-08-02 14:50:00,73.93,73.95,73.83,73.87,53153.0,69.4724,69.4912,69.3784,69.416,53153.0
2021-08-02 15:00:00,73.86,73.87,73.72,73.73,45620.0,69.4066,69.416,69.275,69.2844,45620.0
2021-08-02 15:10:00,73.73,73.74,73.65,73.74,46976.0,69.2844,69.2938,69.2093,69.2938,46976.0
2021-08-02 15:20:00,73.74,73.74,73.63,73.72,46019.0,69.2938,69.2938,69.1905,69.275,46019.0
2021-08-02 15:30:00,73.72,73.73,73.63,73.66,69569.0,69.275,69.2844,69.1905,69.2187,69569.0
2021-08-02 15:40:00,73.67,73.75,73.65,73.68,122366.0,69.228,69.3032,69.2093,69.2374,122366.0
2021-08-02 15:50:00,73.69,73.76,73.65,73.67,379541.0,69.2468,69.3126,69.2093,69.228,379541.0
2021-08-03 09:30:00,73.34,73.86,73.23,73.81,100298.0,68.9179,69.4066,68.8146,69.3596,100298.0
2021-08-03 09:40:00,73.78,73.94,73.72,73.8,48791.0,69.3314,69.4818,69.275,69.3502,48791.0
2021-08-03 09:50:00,73.81,73.89,73.58,73.67,55259.0,69.3596,69.4348,69.1435,69.228,55259.0
2021-08-03 10:00:00,73.69,73.9,73.68,73.8,40749.0,69.2468,69.4442,69.2374,69.3502,40749.0
2021-08-03 10:10:00,73.8,74.0,73.73,73.99,46832.0,69.3502,69.5382,69.2844,69.5288,46832.0
2021-08-03 10:20:00,73.97,74.23,73.95,74.15,32362.0,69.51,69.7543,69.4912,69.6791,32362.0
2021-08-03 10:30:00,74.17,74.27,74.09,74.27,49358.0,69.6979,69.7919,69.6227,69.7919,49358.0
2021-08-03 10:40:00,74.25,74.42,74.25,74.42,93098.0,69.7731,69.9328,69.7731,69.9328,93098.0
2021-08-03 10:50:00,74.45,74.52,74.3,74.33,113553.0,69.961,70.0268,69.8201,69.8483,113553.0
2021-08-03 11:00:00,74.33,74.33,74.12,74.25,76630.0,69.8483,69.8483,69.6509,69.7731,76630.0
2021-08-03 11:10:00,74.21,74.31,74.16,74.19,21972.0,69.7355,69.8295,69.6885,69.7167,21972.0
2021-08-03 11:20:00,74.19,74.24,74.08,74.22,23680.0,69.7167,69.7637,69.6133,69.7449,23680.0
2021-08-03 11:30:00,74.23,74.41,74.2,74.4,24560.0,69.7543,69.9234,69.7261,69.914,24560.0
2021-08-03 11:40:00,74.41,74.57,74.37,74.48,38846.0,69.9234,70.0738,69.8858,69.9892,38846.0
2021-08-03 11:50:00,74.5,74.56,74.46,74.48,16756.0,70.008,70.0644,69.9704,69.9892,16756.0
2021-08-03 12:00:00,74.49,74.5,74.4,74.42,25173.0,69.9986,70.008,69.914,69.9328,25173.0
2021-08-03 12:10:00,74.42,74.43,74.37,74.39,23519.0,69.9328,69.9422,69.8858,69.9046,23519.0
2021-08-03 12:20:00,74.37,74.44,74.35,74.41,18136.0,69.8858,69.9516,69.867,69.9234,18136.0
2021-08-03 12:30:00,74.41,74.5,74.4,74.47,21018.0,69.9234,70.008,69.914,69.9798,21018.0
2021-08-03 12:40:00,74.46,74.53,74.44,74.52,20981.0,69.9704,70.0362,69.9516,70.0268,20981.0
2021-08-03 12:50:00,74.52,74.53,74.47,74.5,28112.0,70.0268,70.0362,69.9798,70.008,28112.0
2021-08-03 13:00:00,74.51,74.61,74.5,74.6,23292.0,70.0174,70.1114,70.008,70.102,23292.0
2021-08-03 13:10:00,74.61,74.62,74.53,74.57,47365.0,70.1114,70.1208,70.0362,70.0738,47365.0
2021-08-03 13:20:00,74.57,74.66,74.55,74.66,35481.0,70.0738,70.1584,70.055,70.1584,35481.0
2021-08-03 13:30:00,74.66,74.71,74.63,74.69,32598.0,70.1584,70.2053,70.1302,70.1865,32598.0
2021-08-03 13:40:00,74.69,74.75,74.67,74.73,25751.0,70.1865,70.2429,70.1678,70.2241,25751.0
2021-08-03 13:50:00,74.74,74.79,74.7,74.76,57926.0,70.2335,70.2805,70.1959,70.2523,57926.0
2021-08-03 14:00:00,74.78,74.89,74.76,74.81,73482.0,70.2711,70.3745,70.2523,70.2993,73482.0
2021-08-03 14:10:00,74.82,74.87,74.76,74.81,94946.0,70.3087,70.3557,70.2523,70.2993,94946.0
2021-08-03 14:20:00,74.81,74.85,74.73,74.75,87430.0,70.2993,70.3369,70.2241,70.2429,87430.0
2021-08-03 14:30:00,74.74,74.87,74.72,74.87,150907.0,70.2335,70.3557,70.2147,70.3557,150907.0
2021-08-03 14:40:00,74.87,74.96,74.85,74.92,47385.0,70.3557,70.4403,70.3369,70.4027,47385.0
2021-08-03 14:50:00,74.92,74.98,74.85,74.97,34733.0,70.4027,70.4591,70.3369,70.4497,34733.0
2021-08-03 15:00:00,74.98,74.98,74.9,74.94,39837.0,70.4591,70.4591,70.3839,70.4215,39837.0
2021-08-03 15:10:00,74.94,74.97,74.81,74.96,51435.0,70.4215,70.4497,70.2993,70.4403,51435.0
2021-08-03 15:20:00,74.96,74.97,74.83,74.84,49375.0,70.4403,70.4497,70.3181,70.3275,49375.0
2021-08-03 15:30:00,74.84,74.92,74.83,74.86,55318.0,70.3275,70.4027,70.3181,70.3463,55318.0
2021-08-03 15:40:00,74.86,74.87,74.74,74.78,67268.0,70.3463,70.3557,70.2335,70.2711,67268.0
2021-08-03 15:50:00,74.78,74.91,74.72,74.9,317663.0,70.2711,70.3933,70.2147,70.3839,317663.0
2021-08-04 09:30:00,74.54,74.78,74.29,74.5,155635.0,70.0456,70.2711,69.8107,70.008,155635.0
2021-08-04 09:40:00,74.51,74.93,74.46,74.88,57598.0,70.0174,70.4121,69.9704,70.3651,57598.0
2021-08-04 09:50:00,74.88,74.95,74.74,74.93,61485.0,70.3651,70.4309,70.2335,70.4121,61485.0
2021-08-04 10:00:00,74.92,75.05,74.88,74.92,115114.0,70.4027,70.5248,70.3651,70.4027,115114.0
2021-08-04 10:10:00,74.92,74.98,74.74,74.74,64450.0,70.4027,70.4591,70.2335,70.2335,64450.0
2021-08-04 10:20:00,74.73,74.95,74.65,74.88,143236.0,70.2241,70.4309,70.149,70.3651,143236.0
2021-08-04 10:30:00,74.87,74.95,74.59,74.62,266690.0,70.3557,70.4309,70.0926,70.1208,266690.0
2021-08-04 10:40:00,74.62,74.76,74.36,74.42,28446.0,70.1208,70.2523,69.8764,69.9328,28446.0
2021-08-04 10:50:00,74.43,74.44,74.25,74.34,64596.0,69.9422,69.9516,69.7731,69.8577,64596.0
2021-08-04 11:00:00,74.32,74.32,74.06,74.15,35612.0,69.8389,69.8389,69.5945,69.6791,35612.0
2021-08-04 11:10:00,74.12,74.19,73.98,74.04,32727.0,69.6509,69.7167,69.5194,69.5757,32727.0
2021-08-04 11:20:00,74.03,74.05,73.83,73.86,82486.0,69.5663,69.5851,69.3784,69.4066,82486.0
2021-08-04 11:30:00,73.85,73.91,73.74,73.85,32548.0,69.3972,69.4536,69.2938,69.3972,32548.0
2021-08-04 11:40:00,73.84,73.88,73.73,73.78,29962.0,69.3878,69.4254,69.2844,69.3314,29962.0
2021-08-04 11:50:00,73.77,73.87,73.73,73.86,25039.0,69.322,69.416,69.2844,69.4066,25039.0
2021-08-04 12:00:00,73.87,73.97,73.84,73.89,27552.0,69.416,69.51,69.3878,69.4348,27552.0
2021-08-04 12:10:00,73.89,73.91,73.82,73.88,18603.0,69.4348,69.4536,69.369,69.4254,18603.0
2021-08-04 12:20:00,73.86,73.86,73.7,73.7,26489.0,69.4066,69.4066,69.2562,69.2562,26489.0
2021-08-04 12:30:00,73.7,73.78,73.7,73.73,21756.0,69.2562,69.3314,69.2562,69.2844,21756.0
2021-08-04 12:40:00,73.73,73.77,73.64,73.7,18130.0,69.2844,69.322,69.1999,69.2562,18130.0
2021-08-04 12:50:00,73.71,73.79,73.64,73.75,62937.0,69.2656,69.3408,69.1999,69.3032,62937.0
2021-08-04 13:00:00,73.74,73.77,73.7,73.74,19300.0,69.2938,69.322,69.2562,69.2938,19300.0
2021-08-04 13:10:00,73.75,73.84,73.75,73.82,17284.0,69.3032,69.3878,69.3032,69.369,17284.0
2021-08-04 13:20:00,73.81,73.9,73.81,73.87,17440.0,69.3596,69.4442,69.3596,69.416,17440.0
2021-08-04 13:30:00,73.87,73.9,73.81,73.83,35823.0,69.416,69.4442,69.3596,69.3784,35823.0
2021-08-04 13:40:00,73.84,73.85,73.76,73.83,19260.0,69.3878,69.3972,69.3126,69.3784,19260.0
2021-08-04 13:50:00,73.82,73.91,73.82,73.9,18061.0,69.369,69.4536,69.369,69.4442,18061.0
2021-08-04 14:00:00,73.9,73.96,73.87,73.9,21992.0,69.4442,69.5006,69.416,69.4442,21992.0
2021-08-04 14:10:00,73.89,73.93,73.88,73.92,15544.0,69.4348,69.4724,69.4254,69.463,15544.0
2021-08-04 14:20:00,73.92,73.95,73.89,73.95,27494.0,69.463,69.4912,69.4348,69.4912,27494.0
2021-08-04 14:30:00,73.94,74.03,73.94,73.98,32894.0,69.4818,69.5663,69.4818,69.5194,32894.0
2021-08-04 14:40:00,73.98,74.01,73.89,73.94,37183.0,69.5194,69.5475,69.4348,69.4818,37183.0
2021-08-04 14:50:00,73.95,74.06,73.93,74.03,29589.0,69.4912,69.5945,69.4724,69.5663,29589.0
2021-08-04 15:00:00,74.03,74.04,73.99,74.0,20167.0,69.5663,69.5757,69.5288,69.5382,20167.0
2021-08-04 15:10:00,74.0,74.02,73.9,73.98,34596.0,69.5382,69.5569,69.4442,69.5194,34596.0
2021-08-04 15:20:00,73.98,74.02,73.95,74.0,21814.0,69.5194,69.5569,69.4912,69.5382,21814.0
2021-08-04 15:30:00,74.0,74.01,73.86,73.89,37689.0,69.5382,69.5475,69.4066,69.4348,37689.0
2021-08-04 15:40:00,73.89,73.91,73.83,73.87,49071.0,69.4348,69.4536,69.3784,69.416,49071.0
2021-08-04 15:50:00,73.88,73.9,73.55,73.56,294189.0,69.4254,69.4442,69.1153,69.1247,294189.0
2021-08-05 09:30:00,73.78,73.87,73.36,73.47,65635.0,69.3314,69.416,68.9367,69.0401,65635.0
2021-08-05 09:40:00,73.5,73.72,73.45,73.48,168687.0,69.0683,69.275,69.0213,69.0495,168687.0
2021-08-05 09:50:00,73.49,73.62,73.48,73.61,18814.0,69.0589,69.1811,69.0495,69.1717,18814.0
2021-08-05 10:00:00,73.63,73.83,73.63,73.68,18005.0,69.1905,69.3784,69.1905,69.2374,18005.0
2021-08-05 10:10:00,73.7,73.88,73.6,73.69,49070.0,69.2562,69.4254,69.1623,69.2468,49070.0
2021-08-05 10:20:00,73.69,73.69,73.56,73.58,23083.0,69.2468,69.2468,69.1247,69.1435,23083.0
2021-08-05 10:30:00,73.58,73.58,73.3,73.34,38607.0,69.1435,69.1435,68.8804,68.9179,38607.0
2021-08-05 10:40:00,73.35,73.51,73.35,73.51,18317.0,68.9273,69.0777,68.9273,69.0777,18317.0
2021-08-05 10:50:00,73.51,73.58,73.45,73.56,24680.0,69.0777,69.1435,69.0213,69.1247,24680.0
2021-08-05 11:00:00,73.56,73.59,73.51,73.52,23903.0,69.1247,69.1529,69.0777,69.0871,23903.0
2021-08-05 11:10:00,73.52,73.78,73.49,73.59,37410.0,69.0871,69.3314,69.0589,69.1529,37410.0
2021-08-05 11:20:00,73.58,73.67,73.45,73.64,31126.0,69.1435,69.228,69.0213,69.1999,31126.0
2021-08-05 11:30:00,73.63,73.65,73.52,73.53,11327.0,69.1905,69.2093,69.0871,69.0965,11327.0
2021-08-05 11:40:00,73.53,73.58,73.52,73.56,11526.0,69.0965,69.1435,69.0871,69.1247,11526.0
2021-08-05 11:50:00,73.56,73.63,73.56,73.59,14050.0,69.1247,69.1905,69.1247,69.1529,14050.0
2021-08-05 12:00:00,73.59,73.68,73.57,73.67,17658.0,69.1529,69.2374,69.1341,69.228,17658.0
2021-08-05 12:10:00,73.67,73.72,73.62,73.64,12954.0,69.228,69.275,69.1811,69.1999,12954.0
2021-08-05 12:20:00,73.64,73.67,73.59,73.6,13066.0,69.1999,69.228,69.1529,69.1623,13066.0
2021-08-05 12:30:00,73.62,73.65,73.58,73.64,17005.0,69.1811,69.2093,69.1435,69.1999,17005.0
2021-08-05 12:40:00,73.63,73.64,73.58,73.61,13993.0,69.1905,69.1999,69.1435,69.1717,13993.0
2021-08-05 12:50:00,73.61,73.63,73.51,73.56,19351.0,69.1717,69.1905,69.0777,69.1247,19351.0
2021-08-05 13:00:00,73.55,73.69,73.52,73.67,16949.0,69.1153,69.2468,69.0871,69.228,16949.0
2021-08-05 13:10:00,73.66,73.71,73.6,73.7,17669.0,69.2187,69.2656,69.1623,69.2562,17669.0
2021-08-05 13:20:00,73.7,73.77,73.69,73.75,17172.0,69.2562,69.322,69.2468,69.3032,17172.0
2021-08-05 13:30:00,73.75,73.76,73.66,73.69,14584.0,69.3032,69.3126,69.2187,69.2468,14584.0
2021-08-05 13:40:00,73.7,73.73,73.69,73.73,14293.0,69.2562,69.2844,69.2468,69.2844,14293.0
2021-08-05 13:50:00,73.73,73.74,73.69,73.7,15393.0,69.2844,69.2938,69.2468,69.2562,15393.0
2021-08-05 14:00:00,73.69,73.75,73.63,73.65,14443.0,69.2468,69.3032,69.1905,69.2093,14443.0
2021-08-05 14:10:00,73.65,73.67,73.59,73.59,15846.0,69.2093,69.228,69.1529,69.1529,15846.0
2021-08-05 14:20:00,73.58,73.64,73.54,73.59,15232.0,69.1435,69.1999,69.1059,69.1529,15232.0
2021-08-05 14:30:00,73.59,73.63,73.58,73.61,12924.0,69.1529,69.1905,69.1435,69.1717,12924.0
2021-08-05 14:40:00,73.61,73.62,73.45,73.46,17190.0,69.1717,69.1811,69.0213,69.0307,17190.0
2021-08-05 14:50:00,73.46,73.48,73.41,73.45,21434.0,69.0307,69.0495,68.9837,69.0213,21434.0
2021-08-05 15:00:00,73.44,73.52,73.43,73.45,13644.0,69.0119,69.0871,69.0025,69.0213,13644.0
2021-08-05 15:10:00,73.45,73.48,73.41,73.42,19372.0,69.0213,69.0495,68.9837,68.9931,19372.0
2021-08-05 15:20:00,73.43,73.44,73.36,73.43,24303.0,69.0025,69.0119,68.9367,69.0025,24303.0
2021-08-05 15:30:00,73.43,73.46,73.36,73.41,56554.0,69.0025,69.0307,68.9367,68.9837,56554.0
2021-08-05 15:40:00,73.4,73.4,73.28,73.3,63678.0,68.9743,68.9743,68.8616,68.8804,63678.0
2021-08-05 15:50:00,73.3,73.42,73.28,73.41,178923.0,68.8804,68.9931,68.8616,68.9837,178923.0
2021-08-06 09:30:00,73.32,73.56,73.22,73.37,45658.0,68.8992,69.1247,68.8052,68.9461,45658.0
2021-08-06 09:40:00,73.37,73.55,73.31,73.48,25400.0,68.9461,69.1153,68.8898,69.0495,25400.0
2021-08-06 09:50:00,73.48,73.48,73.2,73.28,34147.0,69.0495,69.0495,68.7864,68.8616,34147.0
2021-08-06 10:00:00,73.28,73.41,73.22,73.26,24226.0,68.8616,68.9837,68.8052,68.8428,24226.0
2021-08-06 10:10:00,73.26,73.26,73.07,73.26,33571.0,68.8428,68.8428,68.6642,68.8428,33571.0
2021-08-06 10:20:00,73.26,73.34,73.21,73.33,18796.0,68.8428,68.9179,68.7958,68.9085,18796.0
2021-08-06 10:30:00,73.32,73.43,73.32,73.4,16625.0,68.8992,69.0025,68.8992,68.9743,16625.0
2021-08-06 10:40:00,73.41,73.45,73.35,73.41,18856.0,68.9837,69.0213,68.9273,68.9837,18856.0
2021-08-06 10:50:00,73.39,73.41,73.31,73.41,18120.0,68.9649,68.9837,68.8898,68.9837,18120.0
2021-08-06 11:00:00,73.41,73.57,73.39,73.55,19171.0,68.9837,69.1341,68.9649,69.1153,19171.0
2021-08-06 11:10:00,73.55,73.55,73.41,73.46,14399.0,69.1153,69.1153,68.9837,69.0307,14399.0
2021-08-06 11:20:00,73.47,73.64,73.47,73.6,23322.0,69.0401,69.1999,69.0401,69.1623,23322.0
2021-08-06 11:30:00,73.6,73.6,73.49,73.5,15445.0,69.1623,69.1623,69.0589,69.0683,15445.0
2021-08-06 11:40:00,73.5,73.61,73.49,73.59,17656.0,69.0683,69.1717,69.0589,69.1529,17656.0
2021-08-06 11:50:00,73.6,73.7,73.59,73.7,12558.0,69.1623,69.2562,69.1529,69.2562,12558.0
2021-08-06 12:00:00,73.69,73.79,73.69,73.78,18044.0,69.2468,69.3408,69.2468,69.3314,18044.0
2021-08-06 12:10:00,73.78,73.79,73.65,73.68,17407.0,69.3314,69.3408,69.2093,69.2374,17407.0
2021-08-06 12:20:00,73.68,73.7,73.65,73.68,6987.0,69.2374,69.2562,69.2093,69.2374,6987.0
2021-08-06 12:30:00,73.67,73.73,73.59,73.73,15510.0,69.228,69.2844,69.1529,69.2844,15510.0
2021-08-06 12:40:00,73.72,73.73,73.58,73.65,42787.0,69.275,69.2844,69.1435,69.2093,42787.0
2021-08-06 12:50:00,73.65,73.7,73.63,73.68,42115.0,69.2093,69.2562,69.1905,69.2374,42115.0
2021-08-06 13:00:00,73.68,73.68,73.53,73.54,10383.0,69.2374,69.2374,69.0965,69.1059,10383.0
2021-08-06 13:10:00,73.54,73.59,73.5,73.58,13614.0,69.1059,69.1529,69.0683,69.1435,13614.0
2021-08-06 13:20:00,73.58,73.59,73.52,73.53,12310.0,69.1435,69.1529,69.0871,69.0965,12310.0
2021-08-06 13:30:00,73.53,73.55,73.47,73.47,16934.0,69.0965,69.1153,69.0401,69.0401,16934.0
2021-08-06 13:40:00,73.48,73.5,73.41,73.43,19652.0,69.0495,69.0683,68.9837,69.0025,19652.0
2021-08-06 13:50:00,73.43,73.49,73.4,73.43,14364.0,69.0025,69.0589,68.9743,69.0025,14364.0
2021-08-06 14:00:00,73.45,73.46,73.37,73.38,13124.0,69.0213,69.0307,68.9461,68.9555,13124.0
2021-08-06 14:10:00,73.38,73.4,73.33,73.34,14952.0,68.9555,68.9743,68.9085,68.9179,14952.0
2021-08-06 14:20:00,73.34,73.36,73.28,73.33,12561.0,68.9179,68.9367,68.8616,68.9085,12561.0
2021-08-06 14:30:00,73.33,73.4,73.21,73.21,20644.0,68.9085,68.9743,68.7958,68.7958,20644.0
2021-08-06 14:40:00,73.21,73.21,73.15,73.15,15271.0,68.7958,68.7958,68.7394,68.7394,15271.0
2021-08-06 14:50:00,73.16,73.19,73.07,73.08,25568.0,68.7488,68.777,68.6642,68.6736,25568.0
2021-08-06 15:00:00,73.08,73.12,73.05,73.08,19024.0,68.6736,68.7112,68.6454,68.6736,19024.0
2021-08-06 15:10:00,73.08,73.13,72.99,73.03,28888.0,68.6736,68.7206,68.589,68.6266,28888.0
2021-08-06 15:20:00,73.03,73.08,72.98,73.05,41332.0,68.6266,68.6736,68.5797,68.6454,41332.0
2021-08-06 15:30:00,73.05,73.11,72.95,72.95,69463.0,68.6454,68.7018,68.5515,68.5515,69463.0
2021-08-06 15:40:00,72.96,73.03,72.88,72.91,66293.0,68.5609,68.6266,68.4857,68.5139,66293.0
2021-08-06 15:50:00,72.9,73.01,72.86,73.0,145350.0,68.5045,68.6078,68.4669,68.5984,145350.0
2021-08-09 09:30:00,73.12,73.12,72.3,72.98,55079.0,68.7112,68.7112,67.9407,68.5797,55079.0
2021-08-09 09:40:00,72.97,73.06,72.86,72.93,25151.0,68.5703,68.6548,68.4669,68.5327,25151.0
2021-08-09 09:50:00,72.93,72.96,72.7,72.74,28761.0,68.5327,68.5609,68.3165,68.3541,28761.0
2021-08-09 10:00:00,72.74,72.77,72.62,72.67,30055.0,68.3541,68.3823,68.2414,68.2883,30055.0
2021-08-09 10:10:00,72.7,72.82,72.66,72.8,16564.0,68.3165,68.4293,68.2789,68.4105,16564.0
2021-08-09 10:20:00,72.8,72.86,72.73,72.73,17915.0,68.4105,68.4669,68.3447,68.3447,17915.0
2021-08-09 10:30:00,72.75,72.78,72.65,72.74,18062.0,68.3635,68.3917,68.2695,68.3541,18062.0
2021-08-09 10:40:00,72.76,72.79,72.6,72.6,31270.0,68.3729,68.4011,68.2226,68.2226,31270.0
2021-08-09 10:50:00,72.62,72.68,72.46,72.49,36083.0,68.2414,68.2977,68.091,68.1192,36083.0
2021-08-09 11:00:00,72.49,72.55,72.37,72.52,38302.0,68.1192,68.1756,68.0064,68.1474,38302.0
2021-08-09 11:10:00,72.52,72.69,72.51,72.66,24046.0,68.1474,68.3071,68.138,68.2789,24046.0
2021-08-09 11:20:00,72.65,72.68,72.56,72.66,37718.0,68.2695,68.2977,68.185,68.2789,37718.0
2021-08-09 11:30:00,72.68,72.68,72.52,72.61,23303.0,68.2977,68.2977,68.1474,68.232,23303.0
2021-08-09 11:40:00,72.61,72.66,72.6,72.63,12489.0,68.232,68.2789,68.2226,68.2508,12489.0
2021-08-09 11:50:00,72.64,72.71,72.61,72.65,17968.0,68.2602,68.3259,68.232,68.2695,17968.0
2021-08-09 12:00:00,72.64,72.71,72.63,72.7,8163.0,68.2602,68.3259,68.2508,68.3165,8163.0
2021-08-09 12:10:00,72.7,72.72,72.65,72.66,11543.0,68.3165,68.3353,68.2695,68.2789,11543.0
2021-08-09 12:20:00,72.66,72.7,72.59,72.7,18057.0,68.2789,68.3165,68.2132,68.3165,18057.0
2021-08-09 12:30:00,72.7,72.72,72.64,72.7,14536.0,68.3165,68.3353,68.2602,68.3165,14536.0
2021-08-09 12:40:00,72.71,72.78,72.67,72.75,24779.0,68.3259,68.3917,68.2883,68.3635,24779.0
2021-08-09 12:50:00,72.76,72.78,72.73,72.78,17114.0,68.3729,68.3917,68.3447,68.3917,17114.0
2021-08-09 13:00:00,72.77,72.78,72.74,72.77,14867.0,68.3823,68.3917,68.3541,68.3823,14867.0
2021-08-09 13:10:00,72.75,72.78,72.72,72.75,12105.0,68.3635,68.3917,68.3353,68.3635,12105.0
2021-08-09 13:20:00,72.75,72.82,72.71,72.81,40717.0,68.3635,68.4293,68.3259,68.4199,40717.0
2021-08-09 13:30:00,72.83,72.86,72.8,72.83,24500.0,68.4387,68.4669,68.4105,68.4387,24500.0
2021-08-09 13:40:00,72.83,72.83,72.71,72.73,28657.0,68.4387,68.4387,68.3259,68.3447,28657.0
2021-08-09 13:50:00,72.73,72.78,72.72,72.76,19893.0,68.3447,68.3917,68.3353,68.3729,19893.0
2021-08-09 14:00:00,72.76,72.76,72.64,72.69,19656.0,68.3729,68.3729,68.2602,68.3071,19656.0
2021-08-09 14:10:00,72.69,72.72,72.65,72.66,16331.0,68.3071,68.3353,68.2695,68.2789,16331.0
2021-08-09 14:20:00,72.67,72.7,72.64,72.69,18943.0,68.2883,68.3165,68.2602,68.3071,18943.0
2021-08-09 14:30:00,72.69,72.72,72.65,72.67,19998.0,68.3071,68.3353,68.2695,68.2883,19998.0
2021-08-09 14:40:00,72.67,72.68,72.55,72.59,20162.0,68.2883,68.2977,68.1756,68.2132,20162.0
2021-08-09 14:50:00,72.59,72.61,72.56,72.6,14855.0,68.2132,68.232,68.185,68.2226,14855.0
2021-08-09 15:00:00,72.6,72.62,72.51,72.56,14612.0,68.2226,68.2414,68.138,68.185,14612.0
2021-08-09 15:10:00,72.57,72.6,72.53,72.54,23224.0,68.1944,68.2226,68.1568,68.1662,23224.0
2021-08-09 15:20:00,72.55,72.55,72.43,72.53,17985.0,68.1756,68.1756,68.0628,68.1568,17985.0
2021-08-09 15:30:00,72.53,72.6,72.5,72.59,27449.0,68.1568,68.2226,68.1286,68.2132,27449.0
2021-08-09 15:40:00,72.58,72.6,72.47,72.48,37733.0,68.2038,68.2226,68.1004,68.1098,37733.0
2021-08-09 15:50:00,72.48,72.57,72.31,72.53,355407.0,68.1098,68.1944,67.9501,68.1568,355407.0
2021-08-10 09:30:00,72.6,72.69,72.31,72.43,31216.0,68.2226,68.3071,67.9501,68.0628,31216.0
2021-08-10 09:40:00,72.44,72.54,72.35,72.49,28910.0,68.0722,68.1662,67.9876,68.1192,28910.0
2021-08-10 09:50:00,72.49,72.54,72.4,72.41,42129.0,68.1192,68.1662,68.0346,68.044,42129.0
2021-08-10 10:00:00,72.43,72.67,72.38,72.65,35870.0,68.0628,68.2883,68.0158,68.2695,35870.0
2021-08-10 10:10:00,72.65,72.75,72.59,72.7,14916.0,68.2695,68.3635,68.2132,68.3165,14916.0
2021-08-10 10:20:00,72.69,72.83,72.66,72.82,19841.0,68.3071,68.4387,68.2789,68.4293,19841.0
2021-08-10 10:30:00,72.81,72.87,72.69,72.83,44820.0,68.4199,68.4763,68.3071,68.4387,44820.0
2021-08-10 10:40:00,72.81,72.93,72.68,72.89,43071.0,68.4199,68.5327,68.2977,68.4951,43071.0
2021-08-10 10:50:00,72.89,72.89,72.61,72.66,41670.0,68.4951,68.4951,68.232,68.2789,41670.0
2021-08-10 11:00:00,72.66,72.67,72.55,72.62,24459.0,68.2789,68.2883,68.1756,68.2414,24459.0
2021-08-10 11:10:00,72.61,72.7,72.55,72.64,53161.0,68.232,68.3165,68.1756,68.2602,53161.0
2021-08-10 11:20:00,72.63,72.87,72.63,72.87,32010.0,68.2508,68.4763,68.2508,68.4763,32010.0
2021-08-10 11:30:00,72.86,72.86,72.8,72.83,28713.0,68.4669,68.4669,68.4105,68.4387,28713.0
2021-08-10 11:40:00,72.83,73.01,72.83,73.01,31060.0,68.4387,68.6078,68.4387,68.6078,31060.0
2021-08-10 11:50:00,73.0,73.12,72.99,73.12,44360.0,68.5984,68.7112,68.589,68.7112,44360.0
2021-08-10 12:00:00,73.11,73.11,72.99,73.05,30439.0,68.7018,68.7018,68.589,68.6454,30439.0
2021-08-10 12:10:00,73.05,73.12,73.04,73.11,29302.0,68.6454,68.7112,68.636,68.7018,29302.0
2021-08-10 12:20:00,73.11,73.18,73.1,73.11,57878.0,68.7018,68.7676,68.6924,68.7018,57878.0
2021-08-10 12:30:00,73.11,73.11,72.91,73.0,57954.0,68.7018,68.7018,68.5139,68.5984,57954.0
2021-08-10 12:40:00,73.01,73.03,72.97,72.99,37130.0,68.6078,68.6266,68.5703,68.589,37130.0
2021-08-10 12:50:00,73.01,73.02,72.98,72.98,28303.0,68.6078,68.6172,68.5797,68.5797,28303.0
2021-08-10 13:00:00,72.98,73.03,72.89,73.01,76987.0,68.5797,68.6266,68.4951,68.6078,76987.0
2021-08-10 13:10:00,73.01,73.02,72.93,73.0,22700.0,68.6078,68.6172,68.5327,68.5984,22700.0
2021-08-10 13:20:00,73.01,73.02,72.99,73.01,30218.0,68.6078,68.6172,68.589,68.6078,30218.0
2021-08-10 13:30:00,73.01,73.06,72.98,73.06,37699.0,68.6078,68.6548,68.5797,68.6548,37699.0
2021-08-10 13:40:00,73.07,73.12,73.04,73.09,55896.0,68.6642,68.7112,68.636,68.683,55896.0
2021-08-10 13:50:00,73.08,73.12,73.07,73.12,25692.0,68.6736,68.7112,68.6642,68.7112,25692.0
2021-08-10 14:00:00,73.11,73.11,73.07,73.08,51676.0,68.7018,68.7018,68.6642,68.6736,51676.0
2021-08-10 14:10:00,73.08,73.19,73.06,73.17,70887.0,68.6736,68.777,68.6548,68.7582,70887.0
2021-08-10 14:20:00,73.16,73.19,73.12,73.15,17056.0,68.7488,68.777,68.7112,68.7394,17056.0
2021-08-10 14:30:00,73.16,73.16,73.03,73.08,27198.0,68.7488,68.7488,68.6266,68.6736,27198.0
2021-08-10 14:40:00,73.07,73.08,73.03,73.08,13712.0,68.6642,68.6736,68.6266,68.6736,13712.0
2021-08-10 14:50:00,73.07,73.1,73.03,73.06,23298.0,68.6642,68.6924,68.6266,68.6548,23298.0
2021-08-10 15:00:00,73.07,73.1,73.02,73.09,38238.0,68.6642,68.6924,68.6172,68.683,38238.0
2021-08-10 15:10:00,73.1,73.21,73.08,73.2,74277.0,68.6924,68.7958,68.6736,68.7864,74277.0
2021-08-10 15:20:00,73.2,73.27,73.09,73.12,49472.0,68.7864,68.8522,68.683,68.7112,49472.0
2021-08-10 15:30:00,73.12,73.13,73.06,73.08,43906.0,68.7112,68.7206,68.6548,68.6736,43906.0
2021-08-10 15:40:00,73.08,73.1,73.03,73.05,58892.0,68.6736,68.6924,68.6266,68.6454,58892.0
2021-08-10 15:50:00,73.05,73.12,73.02,73.06,261576.0,68.6454,68.7112,68.6172,68.6548,261576.0
2021-08-11 09:30:00,73.59,73.6,73.28,73.39,64648.0,69.1529,69.1623,68.8616,68.9649,64648.0
2021-08-11 09:40:00,73.4,73.4,73.27,73.39,60623.0,68.9743,68.9743,68.8522,68.9649,60623.0
2021-08-11 09:50:00,73.39,73.41,73.33,73.35,14482.0,68.9649,68.9837,68.9085,68.9273,14482.0
2021-08-11 10:00:00,73.35,73.5,73.31,73.49,42763.0,68.9273,69.0683,68.8898,69.0589,42763.0
2021-08-11 10:10:00,73.49,73.49,73.31,73.34,43049.0,69.0589,69.0589,68.8898,68.9179,43049.0
2021-08-11 10:20:00,73.34,73.37,73.19,73.28,35265.0,68.9179,68.9461,68.777,68.8616,35265.0
2021-08-11 10:30:00,73.28,73.34,73.23,73.26,33471.0,68.8616,68.9179,68.8146,68.8428,33471.0
2021-08-11 10:40:00,73.27,73.35,73.26,73.28,37971.0,68.8522,68.9273,68.8428,68.8616,37971.0
2021-08-11 10:50:00,73.28,73.4,73.28,73.34,49474.0,68.8616,68.9743,68.8616,68.9179,49474.0
2021-08-11 11:00:00,73.34,73.5,73.32,73.44,32368.0,68.9179,69.0683,68.8992,69.0119,32368.0
2021-08-11 11:10:00,73.42,73.49,73.37,73.42,40270.0,68.9931,69.0589,68.9461,68.9931,40270.0
2021-08-11 11:20:00,73.43,73.62,73.42,73.53,67410.0,69.0025,69.1811,68.9931,69.0965,67410.0
2021-08-11 11:30:00,73.54,73.74,73.49,73.73,61278.0,69.1059,69.2938,69.0589,69.2844,61278.0
2021-08-11 11:40:00,73.73,73.8,73.66,73.76,124518.0,69.2844,69.3502,69.2187,69.3126,124518.0
2021-08-11 11:50:00,73.75,73.83,73.69,73.79,70971.0,69.3032,69.3784,69.2468,69.3408,70971.0
2021-08-11 12:00:00,73.8,73.91,73.8,73.9,32811.0,69.3502,69.4536,69.3502,69.4442,32811.0
2021-08-11 12:10:00,73.9,73.97,73.88,73.95,36561.0,69.4442,69.51,69.4254,69.4912,36561.0
2021-08-11 12:20:00,73.95,74.02,73.93,74.01,31541.0,69.4912,69.5569,69.4724,69.5475,31541.0
2021-08-11 12:30:00,74.01,74.05,73.98,74.02,24984.0,69.5475,69.5851,69.5194,69.5569,24984.0
2021-08-11 12:40:00,74.02,74.04,73.98,74.01,22048.0,69.5569,69.5757,69.5194,69.5475,22048.0
2021-08-11 12:50:00,74.02,74.05,73.99,74.01,37670.0,69.5569,69.5851,69.5288,69.5475,37670.0
2021-08-11 13:00:00,74.0,74.06,73.98,74.04,76670.0,69.5382,69.5945,69.5194,69.5757,76670.0
2021-08-11 13:10:00,74.04,74.1,74.01,74.06,23079.0,69.5757,69.6321,69.5475,69.5945,23079.0
2021-08-11 13:20:00,74.07,74.17,74.07,74.17,28261.0,69.6039,69.6979,69.6039,69.6979,28261.0
2021-08-11 13:30:00,74.17,74.36,74.15,74.33,60267.0,69.6979,69.8764,69.6791,69.8483,60267.0
2021-08-11 13:40:00,74.34,74.59,74.33,74.48,137993.0,69.8577,70.0926,69.8483,69.9892,137993.0
2021-08-11 13:50:00,74.48,74.61,74.47,74.56,97843.0,69.9892,70.1114,69.9798,70.0644,97843.0
2021-08-11 14:00:00,74.55,74.6,74.48,74.52,71090.0,70.055,70.102,69.9892,70.0268,71090.0
2021-08-11 14:10:00,74.53,74.6,74.49,74.55,46741.0,70.0362,70.102,69.9986,70.055,46741.0
2021-08-11 14:20:00,74.55,74.67,74.41,74.65,99115.0,70.055,70.1678,69.9234,70.149,99115.0
2021-08-11 14:30:00,74.65,74.75,74.65,74.74,92336.0,70.149,70.2429,70.149,70.2335,92336.0
2021-08-11 14:40:00,74.74,74.86,74.72,74.81,187266.0,70.2335,70.3463,70.2147,70.2993,187266.0
2021-08-11 14:50:00,74.8,74.94,74.71,74.92,152567.0,70.2899,70.4215,70.2053,70.4027,152567.0
2021-08-11 15:00:00,74.92,74.95,74.85,74.94,210135.0,70.4027,70.4309,70.3369,70.4215,210135.0
2021-08-11 15:10:00,74.94,74.99,74.91,74.96,68872.0,70.4215,70.4685,70.3933,70.4403,68872.0
2021-08-11 15:20:00,74.97,75.06,74.95,75.0,126347.0,70.4497,70.5342,70.4309,70.4779,126347.0
2021-08-11 15:30:00,75.0,75.09,74.97,74.99,144703.0,70.4779,70.5624,70.4497,70.4685,144703.0
2021-08-11 15:40:00,75.0,75.09,74.98,75.07,182926.0,70.4779,70.5624,70.4591,70.5436,182926.0
2021-08-11 15:50:00,75.06,75.15,74.99,75.06,479968.0,70.5342,70.6188,70.4685,70.5342,479968.0
2021-08-12 09:30:00,75.02,75.15,74.94,75.04,89131.0,70.4967,70.6188,70.4215,70.5154,89131.0
2021-08-12 09:40:00,75.03,75.25,75.02,75.12,48975.0,70.506,70.7128,70.4967,70.5906,48975.0
2021-08-12 09:50:00,75.1,75.29,75.03,75.28,42491.0,70.5718,70.7504,70.506,70.741,42491.0
2021-08-12 10:00:00,75.28,75.63,75.26,75.61,87199.0,70.741,71.0699,70.7222,71.0511,87199.0
2021-08-12 10:10:00,75.6,75.72,75.38,75.63,107083.0,71.0417,71.1544,70.8349,71.0699,107083.0
2021-08-12 10:20:00,75.63,75.92,75.61,75.89,183100.0,71.0699,71.3424,71.0511,71.3142,183100.0
2021-08-12 10:30:00,75.91,76.32,75.89,76.22,203590.0,71.333,71.7183,71.3142,71.6243,203590.0
2021-08-12 10:40:00,76.22,76.48,76.21,76.44,211227.0,71.6243,71.8686,71.6149,71.831,211227.0
2021-08-12 10:50:00,76.44,76.44,76.2,76.28,159988.0,71.831,71.831,71.6055,71.6807,159988.0
2021-08-12 11:00:00,76.29,76.29,76.04,76.09,162241.0,71.6901,71.6901,71.4551,71.5021,162241.0
2021-08-12 11:10:00,76.09,76.28,76.08,76.13,126248.0,71.5021,71.6807,71.4927,71.5397,126248.0
2021-08-12 11:20:00,76.12,76.33,76.08,76.33,71219.0,71.5303,71.7277,71.4927,71.7277,71219.0
2021-08-12 11:30:00,76.34,76.4,76.17,76.21,69404.0,71.7371,71.7934,71.5773,71.6149,69404.0
2021-08-12 11:40:00,76.21,76.24,76.08,76.14,48382.0,71.6149,71.6431,71.4927,71.5491,48382.0
2021-08-12 11:50:00,76.14,76.26,76.1,76.15,74933.0,71.5491,71.6619,71.5115,71.5585,74933.0
2021-08-12 12:00:00,76.15,76.61,76.15,76.56,98486.0,71.5585,71.9908,71.5585,71.9438,98486.0
2021-08-12 12:10:00,76.57,76.76,76.51,76.62,93824.0,71.9532,72.1317,71.8968,72.0002,93824.0
2021-08-12 12:20:00,76.61,76.61,76.4,76.55,59645.0,71.9908,71.9908,71.7934,71.9344,59645.0
2021-08-12 12:30:00,76.55,76.62,76.5,76.57,108942.0,71.9344,72.0002,71.8874,71.9532,108942.0
2021-08-12 12:40:00,76.58,76.61,76.43,76.58,80361.0,71.9626,71.9908,71.8216,71.9626,80361.0
2021-08-12 12:50:00,76.57,76.64,76.54,76.63,43284.0,71.9532,72.019,71.925,72.0096,43284.0
2021-08-12 13:00:00,76.62,76.69,76.5,76.61,105643.0,72.0002,72.066,71.8874,71.9908,105643.0
2021-08-12 13:10:00,76.6,76.64,76.42,76.48,116318.0,71.9814,72.019,71.8122,71.8686,116318.0
2021-08-12 13:20:00,76.48,76.68,76.48,76.66,97511.0,71.8686,72.0566,71.8686,72.0378,97511.0
2021-08-12 13:30:00,76.67,76.77,76.59,76.67,121804.0,72.0472,72.1411,71.972,72.0472,121804.0
2021-08-12 13:40:00,76.66,76.66,76.43,76.46,71026.0,72.0378,72.0378,71.8216,71.8498,71026.0
2021-08-12 13:50:00,76.46,76.56,76.45,76.48,81847.0,71.8498,71.9438,71.8404,71.8686,81847.0
2021-08-12 14:00:00,76.45,76.54,76.44,76.49,59860.0,71.8404,71.925,71.831,71.878,59860.0
2021-08-12 14:10:00,76.5,76.54,76.48,76.51,43295.0,71.8874,71.925,71.8686,71.8968,43295.0
2021-08-12 14:20:00,76.51,76.57,76.48,76.53,41692.0,71.8968,71.9532,71.8686,71.9156,41692.0
2021-08-12 14:30:00,76.51,76.52,76.47,76.5,38874.0,71.8968,71.9062,71.8592,71.8874,38874.0
2021-08-12 14:40:00,76.5,76.55,76.48,76.48,69395.0,71.8874,71.9344,71.8686,71.8686,69395.0
2021-08-12 14:50:00,76.49,76.51,76.29,76.41,51425.0,71.878,71.8968,71.6901,71.8028,51425.0
2021-08-12 15:00:00,76.4,76.49,76.32,76.36,128756.0,71.7934,71.878,71.7183,71.7559,128756.0
2021-08-12 15:10:00,76.36,76.46,76.32,76.44,69037.0,71.7559,71.8498,71.7183,71.831,69037.0
2021-08-12 15:20:00,76.45,76.54,76.41,76.53,91047.0,71.8404,71.925,71.8028,71.9156,91047.0
2021-08-12 15:30:00,76.53,76.71,76.52,76.67,292644.0,71.9156,72.0848,71.9062,72.0472,292644.0
2021-08-12 15:40:00,76.68,76.68,76.44,76.53,178417.0,72.0566,72.0566,71.831,71.9156,178417.0
2021-08-12 15:50:00,76.53,76.69,76.5,76.54,460667.0,71.9156,72.066,71.8874,71.925,460667.0
2021-08-13 09:30:00,76.39,77.0,76.36,76.9,120231.0,71.784,72.3573,71.7559,72.2633,120231.0
2021-08-13 09:40:00,76.89,76.91,76.66,76.85,50553.0,72.2539,72.2727,72.0378,72.2163,50553.0
2021-08-13 09:50:00,76.88,77.1,76.76,77.06,47881.0,72.2445,72.4512,72.1317,72.4136,47881.0
2021-08-13 10:00:00,77.06,77.29,77.01,77.26,54618.0,72.4136,72.6298,72.3667,72.6016,54618.0
2021-08-13 10:10:00,77.26,77.47,77.23,77.43,66369.0,72.6016,72.7989,72.5734,72.7613,66369.0
2021-08-13 10:20:00,77.45,77.56,77.39,77.56,80943.0,72.7801,72.8835,72.7238,72.8835,80943.0
2021-08-13 10:30:00,77.56,77.72,77.55,77.64,53869.0,72.8835,73.0339,72.8741,72.9587,53869.0
2021-08-13 10:40:00,77.58,77.82,77.57,77.81,73924.0,72.9023,73.1278,72.8929,73.1184,73924.0
2021-08-13 10:50:00,77.81,77.84,77.67,77.73,153306.0,73.1184,73.1466,72.9869,73.0433,153306.0
2021-08-13 11:00:00,77.72,77.76,77.42,77.62,136891.0,73.0339,73.0714,72.7519,72.9399,136891.0
2021-08-13 11:10:00,77.62,77.73,77.5,77.58,113892.0,72.9399,73.0433,72.8271,72.9023,113892.0
2021-08-13 11:20:00,77.58,77.67,77.5,77.55,93471.0,72.9023,72.9869,72.8271,72.8741,93471.0
2021-08-13 11:30:00,77.55,77.66,77.5,77.58,120831.0,72.8741,72.9775,72.8271,72.9023,120831.0
2021-08-13 11:40:00,77.58,77.64,77.5,77.61,49721.0,72.9023,72.9587,72.8271,72.9305,49721.0
2021-08-13 11:50:00,77.62,77.62,77.45,77.6,46100.0,72.9399,72.9399,72.7801,72.9211,46100.0
2021-08-13 12:00:00,77.59,77.6,77.48,77.51,45808.0,72.9117,72.9211,72.8083,72.8365,45808.0
2021-08-13 12:10:00,77.52,77.63,77.51,77.57,43861.0,72.8459,72.9493,72.8365,72.8929,43861.0
2021-08-13 12:20:00,77.57,77.67,77.55,77.67,31742.0,72.8929,72.9869,72.8741,72.9869,31742.0
2021-08-13 12:30:00,77.67,77.72,77.52,77.59,43203.0,72.9869,73.0339,72.8459,72.9117,43203.0
2021-08-13 12:40:00,77.59,77.69,77.57,77.61,49876.0,72.9117,73.0057,72.8929,72.9305,49876.0
2021-08-13 12:50:00,77.61,77.7,77.59,77.62,49071.0,72.9305,73.0151,72.9117,72.9399,49071.0
2021-08-13 13:00:00,77.62,77.65,77.52,77.57,48562.0,72.9399,72.9681,72.8459,72.8929,48562.0
2021-08-13 13:10:00,77.55,77.58,77.33,77.42,68790.0,72.8741,72.9023,72.6674,72.7519,68790.0
2021-08-13 13:20:00,77.42,77.48,77.39,77.44,36423.0,72.7519,72.8083,72.7238,72.7707,36423.0
2021-08-13 13:30:00,77.44,77.49,77.39,77.44,45567.0,72.7707,72.8177,72.7238,72.7707,45567.0
2021-08-13 13:40:00,77.45,77.55,77.44,77.51,56409.0,72.7801,72.8741,72.7707,72.8365,56409.0
2021-08-13 13:50:00,77.52,77.55,77.48,77.54,28492.0,72.8459,72.8741,72.8083,72.8647,28492.0
2021-08-13 14:00:00,77.55,77.62,77.54,77.58,43601.0,72.8741,72.9399,72.8647,72.9023,43601.0
2021-08-13 14:10:00,77.58,77.61,77.56,77.58,37757.0,72.9023,72.9305,72.8835,72.9023,37757.0
2021-08-13 14:20:00,77.57,77.61,77.54,77.57,51801.0,72.8929,72.9305,72.8647,72.8929,51801.0
2021-08-13 14:30:00,77.58,77.58,77.46,77.49,40823.0,72.9023,72.9023,72.7895,72.8177,40823.0
2021-08-13 14:40:00,77.5,77.5,77.43,77.47,41954.0,72.8271,72.8271,72.7613,72.7989,41954.0
2021-08-13 14:50:00,77.47,77.52,77.44,77.5,54880.0,72.7989,72.8459,72.7707,72.8271,54880.0
2021-08-13 15:00:00,77.5,77.54,77.45,77.47,36758.0,72.8271,72.8647,72.7801,72.7989,36758.0
2021-08-13 15:10:00,77.47,77.5,77.41,77.42,55611.0,72.7989,72.8271,72.7425,72.7519,55611.0
2021-08-13 15:20:00,77.42,77.43,77.25,77.27,54803.0,72.7519,72.7613,72.5922,72.611,54803.0
2021-08-13 15:30:00,77.28,77.37,77.25,77.28,143301.0,72.6204,72.705,72.5922,72.6204,143301.0
2021-08-13 15:40:00,77.28,77.34,77.2,77.26,105431.0,72.6204,72.6768,72.5452,72.6016,105431.0
2021-08-13 15:50:00,77.26,77.64,77.2,77.63,466855.0,72.6016,72.9587,72.5452,72.9493,466855.0
2021-08-16 09:30:00,77.5,77.8,77.29,77.45,134197.0,72.8271,73.109,72.6298,72.7801,134197.0
2021-08-16 09:40:00,77.46,77.47,77.08,77.31,63202.0,72.7895,72.7989,72.4324,72.6486,63202.0
2021-08-16 09:50:00,77.33,77.46,77.22,77.46,70903.0,72.6674,72.7895,72.564,72.7895,70903.0
2021-08-16 10:00:00,77.45,77.62,77.35,77.55,72272.0,72.7801,72.9399,72.6862,72.8741,72272.0
2021-08-16 10:10:00,77.56,77.82,77.56,77.62,56827.0,72.8835,73.1278,72.8835,72.9399,56827.0
2021-08-16 10:20:00,77.6,77.61,77.26,77.3,63199.0,72.9211,72.9305,72.6016,72.6392,63199.0
2021-08-16 10:30:00,77.31,77.41,77.29,77.38,47306.0,72.6486,72.7425,72.6298,72.7144,47306.0
2021-08-16 10:40:00,77.37,77.48,77.34,77.45,52544.0,72.705,72.8083,72.6768,72.7801,52544.0
2021-08-16 10:50:00,77.45,77.51,77.23,77.32,61843.0,72.7801,72.8365,72.5734,72.658,61843.0
2021-08-16 11:00:00,77.33,77.44,77.12,77.13,40375.0,72.6674,72.7707,72.47,72.4794,40375.0
2021-08-16 11:10:00,77.12,77.17,77.01,77.04,32544.0,72.47,72.517,72.3667,72.3949,32544.0
2021-08-16 11:20:00,77.04,77.11,77.03,77.08,25664.0,72.3949,72.4606,72.3855,72.4324,25664.0
2021-08-16 11:30:00,77.06,77.1,76.97,77.01,58867.0,72.4136,72.4512,72.3291,72.3667,58867.0
2021-08-16 11:40:00,77.01,77.03,76.87,76.93,23406.0,72.3667,72.3855,72.2351,72.2915,23406.0
2021-08-16 11:50:00,76.93,77.02,76.92,76.98,32561.0,72.2915,72.3761,72.2821,72.3385,32561.0
2021-08-16 12:00:00,76.98,77.0,76.87,76.87,23610.0,72.3385,72.3573,72.2351,72.2351,23610.0
2021-08-16 12:10:00,76.88,77.01,76.86,76.98,31222.0,72.2445,72.3667,72.2257,72.3385,31222.0
2021-08-16 12:20:00,76.98,77.06,76.98,77.0,23395.0,72.3385,72.4136,72.3385,72.3573,23395.0
2021-08-16 12:30:00,77.0,77.07,76.99,77.03,19923.0,72.3573,72.423,72.3479,72.3855,19923.0
2021-08-16 12:40:00,77.0,77.04,76.99,77.02,16279.0,72.3573,72.3949,72.3479,72.3761,16279.0
2021-08-16 12:50:00,77.02,77.11,77.02,77.07,19452.0,72.3761,72.4606,72.3761,72.423,19452.0
2021-08-16 13:00:00,77.07,77.14,77.06,77.09,30098.0,72.423,72.4888,72.4136,72.4418,30098.0
2021-08-16 13:10:00,77.1,77.19,77.1,77.17,25372.0,72.4512,72.5358,72.4512,72.517,25372.0
2021-08-16 13:20:00,77.17,77.2,77.08,77.1,44890.0,72.517,72.5452,72.4324,72.4512,44890.0
2021-08-16 13:30:00,77.09,77.13,77.05,77.08,17460.0,72.4418,72.4794,72.4043,72.4324,17460.0
2021-08-16 13:40:00,77.08,77.09,76.92,76.95,68288.0,72.4324,72.4418,72.2821,72.3103,68288.0
2021-08-16 13:50:00,76.95,76.95,76.84,76.87,22540.0,72.3103,72.3103,72.2069,72.2351,22540.0
2021-08-16 14:00:00,76.87,76.88,76.79,76.88,33924.0,72.2351,72.2445,72.1599,72.2445,33924.0
2021-08-16 14:10:00,76.87,76.88,76.81,76.84,50504.0,72.2351,72.2445,72.1787,72.2069,50504.0
2021-08-16 14:20:00,76.84,76.91,76.82,76.86,51746.0,72.2069,72.2727,72.1881,72.2257,51746.0
2021-08-16 14:30:00,76.86,76.94,76.83,76.93,39814.0,72.2257,72.3009,72.1975,72.2915,39814.0
2021-08-16 14:40:00,76.94,77.06,76.92,77.05,52866.0,72.3009,72.4136,72.2821,72.4043,52866.0
2021-08-16 14:50:00,77.06,77.08,77.0,77.0,39637.0,72.4136,72.4324,72.3573,72.3573,39637.0
2021-08-16 15:00:00,77.0,77.02,76.95,76.98,24461.0,72.3573,72.3761,72.3103,72.3385,24461.0
2021-08-16 15:10:00,76.98,77.05,76.96,76.98,49155.0,72.3385,72.4043,72.3197,72.3385,49155.0
2021-08-16 15:20:00,77.0,77.05,76.99,77.03,36031.0,72.3573,72.4043,72.3479,72.3855,36031.0
2021-08-16 15:30:00,77.04,77.15,77.03,77.03,63165.0,72.3949,72.4982,72.3855,72.3855,63165.0
2021-08-16 15:40:00,77.03,77.07,77.0,77.01,68658.0,72.3855,72.423,72.3573,72.3667,68658.0
2021-08-16 15:50:00,77.0,77.19,76.96,77.18,165513.0,72.3573,72.5358,72.3197,72.5264,165513.0
2021-08-17 09:30:00,77.5,77.5,76.78,76.88,103572.0,72.8271,72.8271,72.1505,72.2445,103572.0
2021-08-17 09:40:00,76.91,77.05,76.81,76.87,43441.0,72.2727,72.4043,72.1787,72.2351,43441.0
2021-08-17 09:50:00,76.85,76.94,76.61,76.62,55558.0,72.2163,72.3009,71.9908,72.0002,55558.0
2021-08-17 10:00:00,76.59,76.62,76.41,76.57,41697.0,71.972,72.0002,71.8028,71.9532,41697.0
2021-08-17 10:10:00,76.55,76.81,76.55,76.72,40598.0,71.9344,72.1787,71.9344,72.0941,40598.0
2021-08-17 10:20:00,76.74,76.77,76.62,76.69,48251.0,72.1129,72.1411,72.0002,72.066,48251.0
2021-08-17 10:30:00,76.69,76.7,76.58,76.63,31979.0,72.066,72.0754,71.9626,72.0096,31979.0
2021-08-17 10:40:00,76.62,76.75,76.58,76.7,64512.0,72.0002,72.1223,71.9626,72.0754,64512.0
2021-08-17 10:50:00,76.7,76.79,76.63,76.66,24517.0,72.0754,72.1599,72.0096,72.0378,24517.0
2021-08-17 11:00:00,76.65,76.74,76.59,76.72,32841.0,72.0284,72.1129,71.972,72.0941,32841.0
2021-08-17 11:10:00,76.73,76.88,76.64,76.84,38394.0,72.1035,72.2445,72.019,72.2069,38394.0
2021-08-17 11:20:00,76.84,76.84,76.66,76.71,23339.0,72.2069,72.2069,72.0378,72.0848,23339.0
2021-08-17 11:30:00,76.69,76.82,76.61,76.77,21407.0,72.066,72.1881,71.9908,72.1411,21407.0
2021-08-17 11:40:00,76.77,76.78,76.71,76.75,23536.0,72.1411,72.1505,72.0848,72.1223,23536.0
2021-08-17 11:50:00,76.75,76.75,76.58,76.6,26180.0,72.1223,72.1223,71.9626,71.9814,26180.0
2021-08-17 12:00:00,76.59,76.67,76.54,76.61,14377.0,71.972,72.0472,71.925,71.9908,14377.0
2021-08-17 12:10:00,76.61,76.65,76.51,76.56,37626.0,71.9908,72.0284,71.8968,71.9438,37626.0
2021-08-17 12:20:00,76.57,76.68,76.57,76.65,60544.0,71.9532,72.0566,71.9532,72.0284,60544.0
2021-08-17 12:30:00,76.63,76.63,76.4,76.41,23288.0,72.0096,72.0096,71.7934,71.8028,23288.0
2021-08-17 12:40:00,76.41,76.47,76.35,76.38,25896.0,71.8028,71.8592,71.7465,71.7746,25896.0
2021-08-17 12:50:00,76.39,76.42,76.25,76.25,17881.0,71.784,71.8122,71.6525,71.6525,17881.0
2021-08-17 13:00:00,76.25,76.39,76.25,76.38,13211.0,71.6525,71.784,71.6525,71.7746,13211.0
2021-08-17 13:10:00,76.38,76.48,76.38,76.42,16548.0,71.7746,71.8686,71.7746,71.8122,16548.0
2021-08-17 13:20:00,76.43,76.56,76.41,76.56,30211.0,71.8216,71.9438,71.8028,71.9438,30211.0
2021-08-17 13:30:00,76.55,76.55,76.43,76.44,20847.0,71.9344,71.9344,71.8216,71.831,20847.0
2021-08-17 13:40:00,76.43,76.45,76.37,76.45,23422.0,71.8216,71.8404,71.7653,71.8404,23422.0
2021-08-17 13:50:00,76.45,76.57,76.42,76.57,24721.0,71.8404,71.9532,71.8122,71.9532,24721.0
2021-08-17 14:00:00,76.56,76.69,76.55,76.62,40892.0,71.9438,72.066,71.9344,72.0002,40892.0
2021-08-17 14:10:00,76.63,76.74,76.59,76.69,43109.0,72.0096,72.1129,71.972,72.066,43109.0
2021-08-17 14:20:00,76.66,76.68,76.58,76.63,56618.0,72.0378,72.0566,71.9626,72.0096,56618.0
2021-08-17 14:30:00,76.64,76.67,76.57,76.57,51535.0,72.019,72.0472,71.9532,71.9532,51535.0
2021-08-17 14:40:00,76.56,76.67,76.54,76.65,17281.0,71.9438,72.0472,71.925,72.0284,17281.0
2021-08-17 14:50:00,76.66,76.77,76.64,76.77,22940.0,72.0378,72.1411,72.019,72.1411,22940.0
2021-08-17 15:00:00,76.76,76.81,76.74,76.8,54979.0,72.1317,72.1787,72.1129,72.1693,54979.0
2021-08-17 15:10:00,76.8,76.84,76.68,76.71,55156.0,72.1693,72.2069,72.0566,72.0848,55156.0
2021-08-17 15:20:00,76.7,76.78,76.65,76.72,59938.0,72.0754,72.1505,72.0284,72.0941,59938.0
2021-08-17 15:30:00,76.73,76.84,76.72,76.73,63058.0,72.1035,72.2069,72.0941,72.1035,63058.0
2021-08-17 15:40:00,76.74,76.77,76.66,76.76,68895.0,72.1129,72.1411,72.0378,72.1317,68895.0
2021-08-17 15:50:00,76.76,77.05,76.76,77.0,285499.0,72.1317,72.4043,72.1317,72.3573,285499.0
2021-08-18 09:30:00,76.56,76.82,76.41,76.45,105377.0,71.9438,72.1881,71.8028,71.8404,105377.0
2021-08-18 09:40:00,76.45,76.67,76.44,76.48,44412.0,71.8404,72.0472,71.831,71.8686,44412.0
2021-08-18 09:50:00,76.5,76.69,76.43,76.64,67860.0,71.8874,72.066,71.8216,72.019,67860.0
2021-08-18 10:00:00,76.65,76.87,76.64,76.87,55568.0,72.0284,72.2351,72.019,72.2351,55568.0
2021-08-18 10:10:00,76.86,76.98,76.86,76.97,75661.0,72.2257,72.3385,72.2257,72.3291,75661.0
2021-08-18 10:20:00,76.98,77.12,76.93,77.11,24242.0,72.3385,72.47,72.2915,72.4606,24242.0
2021-08-18 10:30:00,77.13,77.25,77.08,77.08,45029.0,72.4794,72.5922,72.4324,72.4324,45029.0
2021-08-18 10:40:00,77.09,77.21,77.05,77.08,54299.0,72.4418,72.5546,72.4043,72.4324,54299.0
2021-08-18 10:50:00,77.07,77.2,77.0,77.08,66485.0,72.423,72.5452,72.3573,72.4324,66485.0
2021-08-18 11:00:00,77.06,77.07,76.88,76.95,36422.0,72.4136,72.423,72.2445,72.3103,36422.0
2021-08-18 11:10:00,76.96,76.99,76.84,76.98,24886.0,72.3197,72.3479,72.2069,72.3385,24886.0
2021-08-18 11:20:00,76.97,77.07,76.92,77.03,31144.0,72.3291,72.423,72.2821,72.3855,31144.0
2021-08-18 11:30:00,77.03,77.05,76.92,77.04,39686.0,72.3855,72.4043,72.2821,72.3949,39686.0
2021-08-18 11:40:00,77.03,77.17,77.03,77.08,16537.0,72.3855,72.517,72.3855,72.4324,16537.0
2021-08-18 11:50:00,77.08,77.18,76.99,77.1,38584.0,72.4324,72.5264,72.3479,72.4512,38584.0
2021-08-18 12:00:00,77.09,77.14,77.04,77.11,12296.0,72.4418,72.4888,72.3949,72.4606,12296.0
2021-08-18 12:10:00,77.12,77.23,77.1,77.2,34529.0,72.47,72.5734,72.4512,72.5452,34529.0
2021-08-18 12:20:00,77.21,77.23,77.09,77.09,19970.0,72.5546,72.5734,72.4418,72.4418,19970.0
2021-08-18 12:30:00,77.1,77.21,77.02,77.12,74251.0,72.4512,72.5546,72.3761,72.47,74251.0
2021-08-18 12:40:00,77.11,77.2,77.07,77.18,19152.0,72.4606,72.5452,72.423,72.5264,19152.0
2021-08-18 12:50:00,77.18,77.28,77.15,77.27,18172.0,72.5264,72.6204,72.4982,72.611,18172.0
2021-08-18 13:00:00,77.27,77.33,77.26,77.32,15257.0,72.611,72.6674,72.6016,72.658,15257.0
2021-08-18 13:10:00,77.32,77.35,77.15,77.21,36467.0,72.658,72.6862,72.4982,72.5546,36467.0
2021-08-18 13:20:00,77.22,77.25,77.16,77.2,25394.0,72.564,72.5922,72.5076,72.5452,25394.0
2021-08-18 13:30:00,77.2,77.32,77.19,77.32,19789.0,72.5452,72.658,72.5358,72.658,19789.0
2021-08-18 13:40:00,77.32,77.49,77.32,77.47,33380.0,72.658,72.8177,72.658,72.7989,33380.0
2021-08-18 13:50:00,77.47,77.54,77.45,77.48,20331.0,72.7989,72.8647,72.7801,72.8083,20331.0
2021-08-18 14:00:00,77.49,77.62,77.44,77.51,35544.0,72.8177,72.9399,72.7707,72.8365,35544.0
2021-08-18 14:10:00,77.5,77.51,77.15,77.28,33093.0,72.8271,72.8365,72.4982,72.6204,33093.0
2021-08-18 14:20:00,77.32,77.43,77.15,77.42,52774.0,72.658,72.7613,72.4982,72.7519,52774.0
2021-08-18 14:30:00,77.42,77.44,77.34,77.36,39073.0,72.7519,72.7707,72.6768,72.6956,39073.0
2021-08-18 14:40:00,77.36,77.37,77.29,77.34,37223.0,72.6956,72.705,72.6298,72.6768,37223.0
2021-08-18 14:50:00,77.33,77.38,77.27,77.35,66388.0,72.6674,72.7144,72.611,72.6862,66388.0
2021-08-18 15:00:00,77.34,77.34,77.19,77.23,67543.0,72.6768,72.6768,72.5358,72.5734,67543.0
2021-08-18 15:10:00,77.23,77.33,77.17,77.3,73896.0,72.5734,72.6674,72.517,72.6392,73896.0
2021-08-18 15:20:00,77.3,77.31,77.13,77.14,42493.0,72.6392,72.6486,72.4794,72.4888,42493.0
2021-08-18 15:30:00,77.13,77.16,76.91,76.96,80900.0,72.4794,72.5076,72.2727,72.3197,80900.0
2021-08-18 15:40:00,76.96,77.11,76.83,76.85,62888.0,72.3197,72.4606,72.1975,72.2163,62888.0
2021-08-18 15:50:00,76.84,76.87,76.6,76.67,229050.0,72.2069,72.2351,71.9814,72.0472,229050.0
2021-08-19 09:30:00,76.1,76.38,75.76,76.24,73918.0,71.738,72.0019,71.4175,71.87,73918.0
2021-08-19 09:40:00,76.2,76.45,76.17,76.27,21345.0,71.8323,72.0679,71.804,71.8982,21345.0
2021-08-19 09:50:00,76.3,76.33,76.19,76.23,12332.0,71.9265,71.9548,71.8228,71.8605,12332.0
2021-08-19 10:00:00,76.25,76.25,76.03,76.06,20950.0,71.8794,71.8794,71.672,71.7003,20950.0
2021-08-19 10:10:00,76.06,76.2,75.98,76.11,29256.0,71.7003,71.8323,71.6249,71.7474,29256.0
2021-08-19 10:20:00,76.11,76.13,75.87,75.87,19365.0,71.7474,71.7663,71.5212,71.5212,19365.0
2021-08-19 10:30:00,75.87,75.87,75.46,75.48,30094.0,71.5212,71.5212,71.1347,71.1535,30094.0
2021-08-19 10:40:00,75.48,75.6,75.38,75.56,50654.0,71.1535,71.2666,71.0593,71.2289,50654.0
2021-08-19 10:50:00,75.55,75.8,75.54,75.77,21990.0,71.2195,71.4552,71.2101,71.4269,21990.0
2021-08-19 11:00:00,75.78,75.78,75.63,75.63,63573.0,71.4363,71.4363,71.2949,71.2949,63573.0
2021-08-19 11:10:00,75.61,75.73,75.56,75.7,25065.0,71.2761,71.3892,71.2289,71.3609,25065.0
2021-08-19 11:20:00,75.71,75.71,75.53,75.53,30254.0,71.3703,71.3703,71.2007,71.2007,30254.0
2021-08-19 11:30:00,75.53,75.69,75.51,75.63,21947.0,71.2007,71.3515,71.1818,71.2949,21947.0
2021-08-19 11:40:00,75.62,75.86,75.62,75.84,14939.0,71.2855,71.5117,71.2855,71.4929,14939.0
2021-08-19 11:50:00,75.86,75.86,75.78,75.84,22543.0,71.5117,71.5117,71.4363,71.4929,22543.0
2021-08-19 12:00:00,75.85,75.88,75.7,75.7,15100.0,71.5023,71.5306,71.3609,71.3609,15100.0
2021-08-19 12:10:00,75.69,75.82,75.69,75.73,17479.0,71.3515,71.474,71.3515,71.3892,17479.0
2021-08-19 12:20:00,75.72,75.82,75.71,75.76,18628.0,71.3798,71.474,71.3703,71.4175,18628.0
2021-08-19 12:30:00,75.78,75.87,75.78,75.86,34667.0,71.4363,71.5212,71.4363,71.5117,34667.0
2021-08-19 12:40:00,75.87,75.87,75.8,75.84,22271.0,71.5212,71.5212,71.4552,71.4929,22271.0
2021-08-19 12:50:00,75.84,75.9,75.83,75.88,18883.0,71.4929,71.5494,71.4835,71.5306,18883.0
2021-08-19 13:00:00,75.89,75.89,75.75,75.79,31656.0,71.54,71.54,71.408,71.4458,31656.0
2021-08-19 13:10:00,75.78,75.87,75.77,75.81,25247.0,71.4363,71.5212,71.4269,71.4646,25247.0
2021-08-19 13:20:00,75.82,75.83,75.65,75.66,10199.0,71.474,71.4835,71.3138,71.3232,10199.0
2021-08-19 13:30:00,75.67,75.75,75.6,75.75,28979.0,71.3326,71.408,71.2666,71.408,28979.0
2021-08-19 13:40:00,75.76,75.84,75.74,75.82,23837.0,71.4175,71.4929,71.3986,71.474,23837.0
2021-08-19 13:50:00,75.83,75.87,75.77,75.8,15456.0,71.4835,71.5212,71.4269,71.4552,15456.0
2021-08-19 14:00:00,75.78,75.85,75.66,75.69,18045.0,71.4363,71.5023,71.3232,71.3515,18045.0
2021-08-19 14:10:00,75.68,75.74,75.67,75.71,16270.0,71.3421,71.3986,71.3326,71.3703,16270.0
2021-08-19 14:20:00,75.7,75.78,75.55,75.56,37740.0,71.3609,71.4363,71.2195,71.2289,37740.0
2021-08-19 14:30:00,75.54,75.56,75.48,75.55,46909.0,71.2101,71.2289,71.1535,71.2195,46909.0
2021-08-19 14:40:00,75.54,75.59,75.48,75.56,20076.0,71.2101,71.2572,71.1535,71.2289,20076.0
2021-08-19 14:50:00,75.55,75.71,75.45,75.66,33656.0,71.2195,71.3703,71.1252,71.3232,33656.0
2021-08-19 15:00:00,75.67,75.84,75.67,75.77,17340.0,71.3326,71.4929,71.3326,71.4269,17340.0
2021-08-19 15:10:00,75.78,75.81,75.7,75.78,20635.0,71.4363,71.4646,71.3609,71.4363,20635.0
2021-08-19 15:20:00,75.78,75.93,75.74,75.92,21825.0,71.4363,71.5777,71.3986,71.5683,21825.0
2021-08-19 15:30:00,75.91,75.94,75.79,75.8,37599.0,71.5589,71.5872,71.4458,71.4552,37599.0
2021-08-19 15:40:00,75.78,75.79,75.69,75.73,52831.0,71.4363,71.4458,71.3515,71.3892,52831.0
2021-08-19 15:50:00,75.72,75.86,75.37,75.79,328834.0,71.3798,71.5117,71.0498,71.4458,328834.0
2021-08-20 09:30:00,75.58,75.88,75.34,75.78,82159.0,71.2478,71.5306,71.0215,71.4363,82159.0
2021-08-20 09:40:00,75.78,75.91,75.74,75.84,29091.0,71.4363,71.5589,71.3986,71.4929,29091.0
2021-08-20 09:50:00,75.82,75.9,75.67,75.81,18513.0,71.474,71.5494,71.3326,71.4646,18513.0
2021-08-20 10:00:00,75.81,75.97,75.75,75.91,14082.0,71.4646,71.6154,71.408,71.5589,14082.0
2021-08-20 10:10:00,75.93,75.97,75.72,75.91,17796.0,71.5777,71.6154,71.3798,71.5589,17796.0
2021-08-20 10:20:00,75.89,76.06,75.88,76.02,34843.0,71.54,71.7003,71.5306,71.6626,34843.0
2021-08-20 10:30:00,76.03,76.21,76.02,76.07,48057.0,71.672,71.8417,71.6626,71.7097,48057.0
2021-08-20 10:40:00,76.06,76.13,76.02,76.08,17478.0,71.7003,71.7663,71.6626,71.7191,17478.0
2021-08-20 10:50:00,76.07,76.09,75.98,76.04,24609.0,71.7097,71.7286,71.6249,71.6814,24609.0
2021-08-20 11:00:00,76.05,76.2,76.02,76.17,22785.0,71.6908,71.8323,71.6626,71.804,22785.0
2021-08-20 11:10:00,76.17,76.23,76.17,76.21,17067.0,71.804,71.8605,71.804,71.8417,17067.0
2021-08-20 11:20:00,76.22,76.31,76.2,76.26,9206.0,71.8511,71.9359,71.8323,71.8888,9206.0
2021-08-20 11:30:00,76.26,76.34,76.21,76.23,10145.0,71.8888,71.9642,71.8417,71.8605,10145.0
2021-08-20 11:40:00,76.23,76.29,76.2,76.21,15515.0,71.8605,71.9171,71.8323,71.8417,15515.0
2021-08-20 11:50:00,76.22,76.33,76.2,76.33,26783.0,71.8511,71.9548,71.8323,71.9548,26783.0
2021-08-20 12:00:00,76.33,76.38,76.3,76.34,13787.0,71.9548,72.0019,71.9265,71.9642,13787.0
2021-08-20 12:10:00,76.33,76.33,76.28,76.29,14567.0,71.9548,71.9548,71.9077,71.9171,14567.0
2021-08-20 12:20:00,76.29,76.38,76.29,76.37,13729.0,71.9171,72.0019,71.9171,71.9925,13729.0
2021-08-20 12:30:00,76.39,76.49,76.39,76.46,19002.0,72.0114,72.1056,72.0114,72.0773,19002.0
2021-08-20 12:40:00,76.45,76.58,76.44,76.53,35851.0,72.0679,72.1905,72.0585,72.1433,35851.0
2021-08-20 12:50:00,76.53,76.53,76.47,76.47,10915.0,72.1433,72.1433,72.0868,72.0868,10915.0
2021-08-20 13:00:00,76.48,76.56,76.43,76.44,38440.0,72.0962,72.1716,72.0491,72.0585,38440.0
2021-08-20 13:10:00,76.44,76.53,76.44,76.5,17034.0,72.0585,72.1433,72.0585,72.1151,17034.0
2021-08-20 13:20:00,76.49,76.52,76.43,76.49,11700.0,72.1056,72.1339,72.0491,72.1056,11700.0
2021-08-20 13:30:00,76.48,76.5,76.41,76.44,29189.0,72.0962,72.1151,72.0302,72.0585,29189.0
2021-08-20 13:40:00,76.42,76.46,76.39,76.4,14567.0,72.0396,72.0773,72.0114,72.0208,14567.0
2021-08-20 13:50:00,76.4,76.45,76.36,76.39,16560.0,72.0208,72.0679,71.9831,72.0114,16560.0
2021-08-20 14:00:00,76.39,76.49,76.39,76.44,21810.0,72.0114,72.1056,72.0114,72.0585,21810.0
2021-08-20 14:10:00,76.45,76.48,76.42,76.43,13934.0,72.0679,72.0962,72.0396,72.0491,13934.0
2021-08-20 14:20:00,76.4,76.44,76.33,76.35,30092.0,72.0208,72.0585,71.9548,71.9737,30092.0
2021-08-20 14:30:00,76.36,76.45,76.31,76.42,45815.0,71.9831,72.0679,71.9359,72.0396,45815.0
2021-08-20 14:40:00,76.42,76.46,76.36,76.43,76698.0,72.0396,72.0773,71.9831,72.0491,76698.0
2021-08-20 14:50:00,76.43,76.53,76.42,76.51,40718.0,72.0491,72.1433,72.0396,72.1245,40718.0
2021-08-20 15:00:00,76.51,76.59,76.44,76.51,54368.0,72.1245,72.1999,72.0585,72.1245,54368.0
2021-08-20 15:10:00,76.51,76.62,76.5,76.55,43014.0,72.1245,72.2282,72.1151,72.1622,43014.0
2021-08-20 15:20:00,76.53,76.66,76.53,76.64,32585.0,72.1433,72.2659,72.1433,72.247,32585.0
2021-08-20 15:30:00,76.63,76.73,76.58,76.7,60366.0,72.2376,72.3319,72.1905,72.3036,60366.0
2021-08-20 15:40:00,76.7,76.79,76.68,76.7,45602.0,72.3036,72.3884,72.2847,72.3036,45602.0
2021-08-20 15:50:00,76.69,76.76,76.51,76.71,294939.0,72.2942,72.3602,72.1245,72.313,294939.0
2021-08-23 09:30:00,77.05,77.28,76.94,77.14,53669.0,72.6335,72.8503,72.5298,72.7184,53669.0
2021-08-23 09:40:00,77.16,77.31,77.16,77.23,56746.0,72.7372,72.8786,72.7372,72.8032,56746.0
2021-08-23 09:50:00,77.25,77.3,76.99,77.22,87343.0,72.8221,72.8692,72.577,72.7938,87343.0
2021-08-23 10:00:00,77.23,77.34,77.23,77.25,30022.0,72.8032,72.9069,72.8032,72.8221,30022.0
2021-08-23 10:10:00,77.27,77.27,77.06,77.17,35857.0,72.8409,72.8409,72.643,72.7467,35857.0
2021-08-23 10:20:00,77.17,77.32,77.11,77.25,36764.0,72.7467,72.8881,72.6901,72.8221,36764.0
2021-08-23 10:30:00,77.27,77.53,77.24,77.48,53421.0,72.8409,73.086,72.8126,73.0389,53421.0
2021-08-23 10:40:00,77.49,77.52,77.38,77.43,25788.0,73.0483,73.0766,72.9446,72.9917,25788.0
2021-08-23 10:50:00,77.42,77.42,77.28,77.28,32431.0,72.9823,72.9823,72.8503,72.8503,32431.0
2021-08-23 11:00:00,77.29,77.47,77.27,77.42,64640.0,72.8598,73.0295,72.8409,72.9823,64640.0
2021-08-23 11:10:00,77.4,77.48,77.39,77.41,45776.0,72.9635,73.0389,72.954,72.9729,45776.0
2021-08-23 11:20:00,77.4,77.47,77.39,77.45,28941.0,72.9635,73.0295,72.954,73.0106,28941.0
2021-08-23 11:30:00,77.45,77.5,77.44,77.46,25141.0,73.0106,73.0577,73.0012,73.02,25141.0
2021-08-23 11:40:00,77.46,77.47,77.38,77.41,45826.0,73.02,73.0295,72.9446,72.9729,45826.0
2021-08-23 11:50:00,77.4,77.47,77.39,77.43,32649.0,72.9635,73.0295,72.954,72.9917,32649.0
2021-08-23 12:00:00,77.44,77.49,77.4,77.47,59172.0,73.0012,73.0483,72.9635,73.0295,59172.0
2021-08-23 12:10:00,77.47,77.48,77.41,77.45,24235.0,73.0295,73.0389,72.9729,73.0106,24235.0
2021-08-23 12:20:00,77.45,77.47,77.42,77.45,38996.0,73.0106,73.0295,72.9823,73.0106,38996.0
2021-08-23 12:30:00,77.45,77.55,77.45,77.55,37087.0,73.0106,73.1049,73.0106,73.1049,37087.0
2021-08-23 12:40:00,77.56,77.58,77.5,77.5,45085.0,73.1143,73.1332,73.0577,73.0577,45085.0
2021-08-23 12:50:00,77.51,77.56,77.46,77.54,18387.0,73.0672,73.1143,73.02,73.0954,18387.0
2021-08-23 13:00:00,77.54,77.56,77.5,77.52,21330.0,73.0954,73.1143,73.0577,73.0766,21330.0
2021-08-23 13:10:00,77.51,77.57,77.5,77.56,69113.0,73.0672,73.1237,73.0577,73.1143,69113.0
2021-08-23 13:20:00,77.56,77.57,77.4,77.41,138812.0,73.1143,73.1237,72.9635,72.9729,138812.0
2021-08-23 13:30:00,77.41,77.54,77.38,77.49,84125.0,72.9729,73.0954,72.9446,73.0483,84125.0
2021-08-23 13:40:00,77.51,77.52,77.46,77.52,19059.0,73.0672,73.0766,73.02,73.0766,19059.0
2021-08-23 13:50:00,77.51,77.52,77.48,77.49,13018.0,73.0672,73.0766,73.0389,73.0483,13018.0
2021-08-23 14:00:00,77.5,77.67,77.48,77.65,72475.0,73.0577,73.218,73.0389,73.1991,72475.0
2021-08-23 14:10:00,77.66,77.71,77.62,77.7,43781.0,73.2086,73.2557,73.1709,73.2463,43781.0
2021-08-23 14:20:00,77.69,77.72,77.65,77.68,36209.0,73.2368,73.2651,73.1991,73.2274,36209.0
2021-08-23 14:30:00,77.67,77.75,77.66,77.73,37336.0,73.218,73.2934,73.2086,73.2746,37336.0
2021-08-23 14:40:00,77.73,77.8,77.73,77.79,35675.0,73.2746,73.3405,73.2746,73.3311,35675.0
2021-08-23 14:50:00,77.79,77.86,77.78,77.85,47967.0,73.3311,73.3971,73.3217,73.3877,47967.0
2021-08-23 15:00:00,77.84,77.86,77.76,77.8,73345.0,73.3782,73.3971,73.3028,73.3405,73345.0
2021-08-23 15:10:00,77.81,77.81,77.55,77.55,92350.0,73.35,73.35,73.1049,73.1049,92350.0
2021-08-23 15:20:00,77.55,77.56,77.47,77.55,38149.0,73.1049,73.1143,73.0295,73.1049,38149.0
2021-08-23 15:30:00,77.54,77.64,77.5,77.59,96370.0,73.0954,73.1897,73.0577,73.1426,96370.0
2021-08-23 15:40:00,77.59,77.63,77.55,77.63,115078.0,73.1426,73.1803,73.1049,73.1803,115078.0
2021-08-23 15:50:00,77.62,77.74,77.23,77.35,288868.0,73.1709,73.284,72.8032,72.9163,288868.0
2021-08-24 09:30:00,77.15,77.55,76.87,77.47,87866.0,72.7278,73.1049,72.4638,73.0295,87866.0
2021-08-24 09:40:00,77.47,77.48,77.21,77.33,29963.0,73.0295,73.0389,72.7844,72.8975,29963.0
2021-08-24 09:50:00,77.33,77.47,77.26,77.45,23051.0,72.8975,73.0295,72.8315,73.0106,23051.0
2021-08-24 10:00:00,77.44,77.44,77.29,77.31,43481.0,73.0012,73.0012,72.8598,72.8786,43481.0
2021-08-24 10:10:00,77.31,77.51,77.25,77.51,33267.0,72.8786,73.0672,72.8221,73.0672,33267.0
2021-08-24 10:20:00,77.51,77.56,77.42,77.55,28887.0,73.0672,73.1143,72.9823,73.1049,28887.0
2021-08-24 10:30:00,77.56,77.67,77.47,77.61,37896.0,73.1143,73.218,73.0295,73.1614,37896.0
2021-08-24 10:40:00,77.62,77.71,77.61,77.71,61092.0,73.1709,73.2557,73.1614,73.2557,61092.0
2021-08-24 10:50:00,77.7,77.72,77.65,77.68,24822.0,73.2463,73.2651,73.1991,73.2274,24822.0
2021-08-24 11:00:00,77.69,77.78,77.67,77.77,39138.0,73.2368,73.3217,73.218,73.3123,39138.0
2021-08-24 11:10:00,77.77,77.8,77.76,77.78,46839.0,73.3123,73.3405,73.3028,73.3217,46839.0
2021-08-24 11:20:00,77.79,77.94,77.78,77.94,41162.0,73.3311,73.4725,73.3217,73.4725,41162.0
2021-08-24 11:30:00,77.93,77.96,77.79,77.91,97292.0,73.4631,73.4914,73.3311,73.4442,97292.0
2021-08-24 11:40:00,77.9,77.92,77.85,77.89,48734.0,73.4348,73.4537,73.3877,73.4254,48734.0
2021-08-24 11:50:00,77.89,77.92,77.85,77.89,23358.0,73.4254,73.4537,73.3877,73.4254,23358.0
2021-08-24 12:00:00,77.9,77.92,77.85,77.86,112109.0,73.4348,73.4537,73.3877,73.3971,112109.0
2021-08-24 12:10:00,77.86,77.9,77.81,77.9,48913.0,73.3971,73.4348,73.35,73.4348,48913.0
2021-08-24 12:20:00,77.89,77.91,77.85,77.87,67593.0,73.4254,73.4442,73.3877,73.4065,67593.0
2021-08-24 12:30:00,77.87,77.98,77.86,77.94,28260.0,73.4065,73.5102,73.3971,73.4725,28260.0
2021-08-24 12:40:00,77.95,78.09,77.91,78.05,64371.0,73.4819,73.6139,73.4442,73.5762,64371.0
2021-08-24 12:50:00,78.04,78.04,77.99,78.02,15534.0,73.5668,73.5668,73.5196,73.5479,15534.0
2021-08-24 13:00:00,78.04,78.08,77.99,78.02,33376.0,73.5668,73.6045,73.5196,73.5479,33376.0
2021-08-24 13:10:00,78.04,78.11,78.04,78.06,45317.0,73.5668,73.6328,73.5668,73.5856,45317.0
2021-08-24 13:20:00,78.07,78.1,78.06,78.07,26531.0,73.5951,73.6233,73.5856,73.5951,26531.0
2021-08-24 13:30:00,78.08,78.09,78.01,78.02,17757.0,73.6045,73.6139,73.5385,73.5479,17757.0
2021-08-24 13:40:00,78.01,78.05,77.97,77.97,21042.0,73.5385,73.5762,73.5008,73.5008,21042.0
2021-08-24 13:50:00,77.96,78.01,77.95,77.98,31269.0,73.4914,73.5385,73.4819,73.5102,31269.0
2021-08-24 14:00:00,77.98,77.99,77.75,77.77,39771.0,73.5102,73.5196,73.2934,73.3123,39771.0
2021-08-24 14:10:00,77.78,77.85,77.75,77.84,52776.0,73.3217,73.3877,73.2934,73.3782,52776.0
2021-08-24 14:20:00,77.85,77.87,77.71,77.79,85025.0,73.3877,73.4065,73.2557,73.3311,85025.0
2021-08-24 14:30:00,77.78,77.83,77.77,77.82,28796.0,73.3217,73.3688,73.3123,73.3594,28796.0
2021-08-24 14:40:00,77.83,77.83,77.77,77.82,32111.0,73.3688,73.3688,73.3123,73.3594,32111.0
2021-08-24 14:50:00,77.82,77.89,77.81,77.87,33309.0,73.3594,73.4254,73.35,73.4065,33309.0
2021-08-24 15:00:00,77.87,77.97,77.84,77.96,63191.0,73.4065,73.5008,73.3782,73.4914,63191.0
2021-08-24 15:10:00,77.96,77.99,77.87,77.92,57965.0,73.4914,73.5196,73.4065,73.4537,57965.0
2021-08-24 15:20:00,77.92,77.99,77.92,77.96,82812.0,73.4537,73.5196,73.4537,73.4914,82812.0
2021-08-24 15:30:00,77.96,78.06,77.91,77.97,121178.0,73.4914,73.5856,73.4442,73.5008,121178.0
2021-08-24 15:40:00,77.96,78.06,77.94,78.05,93354.0,73.4914,73.5856,73.4725,73.5762,93354.0
2021-08-24 15:50:00,78.05,78.05,77.94,78.04,377231.0,73.5762,73.5762,73.4725,73.5668,377231.0
2021-08-25 09:30:00,78.04,78.37,77.67,77.73,88617.0,73.5668,73.8779,73.218,73.2746,88617.0
2021-08-25 09:40:00,77.73,77.74,77.45,77.55,36927.0,73.2746,73.284,73.0106,73.1049,36927.0
2021-08-25 09:50:00,77.55,77.62,77.45,77.61,55145.0,73.1049,73.1709,73.0106,73.1614,55145.0
2021-08-25 10:00:00,77.62,77.71,77.52,77.57,43104.0,73.1709,73.2557,73.0766,73.1237,43104.0
2021-08-25 10:10:00,77.58,77.58,77.16,77.23,50598.0,73.1332,73.1332,72.7372,72.8032,50598.0
2021-08-25 10:20:00,77.23,77.3,77.17,77.25,46012.0,72.8032,72.8692,72.7467,72.8221,46012.0
2021-08-25 10:30:00,77.25,77.4,77.22,77.34,33463.0,72.8221,72.9635,72.7938,72.9069,33463.0
2021-08-25 10:40:00,77.34,77.47,77.28,77.47,42735.0,72.9069,73.0295,72.8503,73.0295,42735.0
2021-08-25 10:50:00,77.47,77.57,77.4,77.43,61063.0,73.0295,73.1237,72.9635,72.9917,61063.0
2021-08-25 11:00:00,77.43,77.46,77.3,77.38,36592.0,72.9917,73.02,72.8692,72.9446,36592.0
2021-08-25 11:10:00,77.38,77.47,77.24,77.27,29047.0,72.9446,73.0295,72.8126,72.8409,29047.0
2021-08-25 11:20:00,77.27,77.3,77.22,77.25,26166.0,72.8409,72.8692,72.7938,72.8221,26166.0
2021-08-25 11:30:00,77.25,77.4,77.22,77.29,25202.0,72.8221,72.9635,72.7938,72.8598,25202.0
2021-08-25 11:40:00,77.29,77.35,77.27,77.35,17870.0,72.8598,72.9163,72.8409,72.9163,17870.0
2021-08-25 11:50:00,77.36,77.45,77.31,77.41,19551.0,72.9258,73.0106,72.8786,72.9729,19551.0
2021-08-25 12:00:00,77.4,77.43,77.26,77.26,29338.0,72.9635,72.9917,72.8315,72.8315,29338.0
2021-08-25 12:10:00,77.27,77.32,77.23,77.32,24949.0,72.8409,72.8881,72.8032,72.8881,24949.0
2021-08-25 12:20:00,77.33,77.41,77.31,77.4,22482.0,72.8975,72.9729,72.8786,72.9635,22482.0
2021-08-25 12:30:00,77.39,77.45,77.38,77.42,18502.0,72.954,73.0106,72.9446,72.9823,18502.0
2021-08-25 12:40:00,77.41,77.43,77.32,77.42,27913.0,72.9729,72.9917,72.8881,72.9823,27913.0
2021-08-25 12:50:00,77.42,77.52,77.41,77.5,24754.0,72.9823,73.0766,72.9729,73.0577,24754.0
2021-08-25 13:00:00,77.5,77.56,77.49,77.55,23474.0,73.0577,73.1143,73.0483,73.1049,23474.0
2021-08-25 13:10:00,77.56,77.59,77.52,77.58,37087.0,73.1143,73.1426,73.0766,73.1332,37087.0
2021-08-25 13:20:00,77.58,77.6,77.56,77.6,25292.0,73.1332,73.152,73.1143,73.152,25292.0
2021-08-25 13:30:00,77.59,77.61,77.42,77.45,22479.0,73.1426,73.1614,72.9823,73.0106,22479.0
2021-08-25 13:40:00,77.45,77.52,77.44,77.51,22954.0,73.0106,73.0766,73.0012,73.0672,22954.0
2021-08-25 13:50:00,77.51,77.51,77.42,77.48,26123.0,73.0672,73.0672,72.9823,73.0389,26123.0
2021-08-25 14:00:00,77.47,77.49,77.38,77.45,46305.0,73.0295,73.0483,72.9446,73.0106,46305.0
2021-08-25 14:10:00,77.44,77.46,77.38,77.42,18880.0,73.0012,73.02,72.9446,72.9823,18880.0
2021-08-25 14:20:00,77.41,77.42,77.33,77.42,22369.0,72.9729,72.9823,72.8975,72.9823,22369.0
2021-08-25 14:30:00,77.41,77.41,77.34,77.4,31428.0,72.9729,72.9729,72.9069,72.9635,31428.0
2021-08-25 14:40:00,77.42,77.48,77.39,77.47,30096.0,72.9823,73.0389,72.954,73.0295,30096.0
2021-08-25 14:50:00,77.47,77.59,77.46,77.5,46400.0,73.0295,73.1426,73.02,73.0577,46400.0
2021-08-25 15:00:00,77.49,77.5,77.45,77.47,29118.0,73.0483,73.0577,73.0106,73.0295,29118.0
2021-08-25 15:10:00,77.46,77.46,77.42,77.45,33220.0,73.02,73.02,72.9823,73.0106,33220.0
2021-08-25 15:20:00,77.45,77.53,77.45,77.46,39925.0,73.0106,73.086,73.0106,73.02,39925.0
2021-08-25 15:30:00,77.47,77.62,77.46,77.62,54908.0,73.0295,73.1709,73.02,73.1709,54908.0
2021-08-25 15:40:00,77.61,77.63,77.49,77.49,50835.0,73.1614,73.1803,73.0483,73.0483,50835.0
2021-08-25 15:50:00,77.48,77.52,77.38,77.49,140547.0,73.0389,73.0766,72.9446,73.0483,140547.0
2021-08-26 09:30:00,77.45,77.45,76.92,77.04,55411.0,73.0106,73.0106,72.511,72.6241,55411.0
2021-08-26 09:40:00,77.0,77.09,76.93,77.04,24881.0,72.5864,72.6712,72.5204,72.6241,24881.0
2021-08-26 09:50:00,77.04,77.22,77.02,77.02,70764.0,72.6241,72.7938,72.6052,72.6052,70764.0
2021-08-26 10:00:00,77.03,77.04,76.79,76.83,34460.0,72.6147,72.6241,72.3884,72.4261,34460.0
2021-08-26 10:10:00,76.83,76.97,76.82,76.82,20586.0,72.4261,72.5581,72.4167,72.4167,20586.0
2021-08-26 10:20:00,76.82,76.9,76.5,76.7,47006.0,72.4167,72.4921,72.1151,72.3036,47006.0
2021-08-26 10:30:00,76.7,76.8,76.68,76.7,44953.0,72.3036,72.3979,72.2847,72.3036,44953.0
2021-08-26 10:40:00,76.71,76.8,76.63,76.68,39397.0,72.313,72.3979,72.2376,72.2847,39397.0
2021-08-26 10:50:00,76.69,76.73,76.59,76.68,41620.0,72.2942,72.3319,72.1999,72.2847,41620.0
2021-08-26 11:00:00,76.69,76.79,76.59,76.77,44018.0,72.2942,72.3884,72.1999,72.3696,44018.0
2021-08-26 11:10:00,76.77,76.95,76.75,76.92,23411.0,72.3696,72.5393,72.3507,72.511,23411.0
2021-08-26 11:20:00,76.94,76.97,76.86,76.92,25731.0,72.5298,72.5581,72.4544,72.511,25731.0
2021-08-26 11:30:00,76.9,77.03,76.87,77.03,22726.0,72.4921,72.6147,72.4638,72.6147,22726.0
2021-08-26 11:40:00,77.03,77.06,76.93,76.93,18175.0,72.6147,72.643,72.5204,72.5204,18175.0
2021-08-26 11:50:00,76.93,76.94,76.77,76.81,20848.0,72.5204,72.5298,72.3696,72.4073,20848.0
2021-08-26 12:00:00,76.81,76.96,76.8,76.92,24104.0,72.4073,72.5487,72.3979,72.511,24104.0
2021-08-26 12:10:00,76.93,77.0,76.91,77.0,15997.0,72.5204,72.5864,72.5016,72.5864,15997.0
2021-08-26 12:20:00,76.99,77.0,76.86,76.87,16311.0,72.577,72.5864,72.4544,72.4638,16311.0
2021-08-26 12:30:00,76.87,76.96,76.83,76.88,15597.0,72.4638,72.5487,72.4261,72.4733,15597.0
2021-08-26 12:40:00,76.88,76.94,76.84,76.92,15004.0,72.4733,72.5298,72.4356,72.511,15004.0
2021-08-26 12:50:00,76.92,76.98,76.89,76.96,18743.0,72.511,72.5675,72.4827,72.5487,18743.0
2021-08-26 13:00:00,76.97,77.05,76.94,77.05,16934.0,72.5581,72.6335,72.5298,72.6335,16934.0
2021-08-26 13:10:00,77.06,77.09,76.98,77.03,22341.0,72.643,72.6712,72.5675,72.6147,22341.0
2021-08-26 13:20:00,77.04,77.12,77.03,77.11,25303.0,72.6241,72.6995,72.6147,72.6901,25303.0
2021-08-26 13:30:00,77.11,77.2,77.1,77.2,27245.0,72.6901,72.7749,72.6807,72.7749,27245.0
2021-08-26 13:40:00,77.2,77.21,77.11,77.15,18704.0,72.7749,72.7844,72.6901,72.7278,18704.0
2021-08-26 13:50:00,77.17,77.23,77.15,77.16,26965.0,72.7467,72.8032,72.7278,72.7372,26965.0
2021-08-26 14:00:00,77.15,77.17,77.07,77.08,49899.0,72.7278,72.7467,72.6524,72.6618,49899.0
2021-08-26 14:10:00,77.08,77.11,77.03,77.08,21778.0,72.6618,72.6901,72.6147,72.6618,21778.0
2021-08-26 14:20:00,77.09,77.22,77.08,77.15,45480.0,72.6712,72.7938,72.6618,72.7278,45480.0
2021-08-26 14:30:00,77.12,77.22,77.08,77.13,39403.0,72.6995,72.7938,72.6618,72.7089,39403.0
2021-08-26 14:40:00,77.13,77.14,77.02,77.03,21620.0,72.7089,72.7184,72.6052,72.6147,21620.0
2021-08-26 14:50:00,77.02,77.08,77.02,77.06,21460.0,72.6052,72.6618,72.6052,72.643,21460.0
2021-08-26 15:00:00,77.06,77.06,76.97,76.98,31551.0,72.643,72.643,72.5581,72.5675,31551.0
2021-08-26 15:10:00,77.0,77.05,76.86,77.05,77931.0,72.5864,72.6335,72.4544,72.6335,77931.0
2021-08-26 15:20:00,77.05,77.05,76.87,76.95,51798.0,72.6335,72.6335,72.4638,72.5393,51798.0
2021-08-26 15:30:00,76.94,77.08,76.94,77.0,37312.0,72.5298,72.6618,72.5298,72.5864,37312.0
2021-08-26 15:40:00,77.0,77.04,76.91,77.03,47882.0,72.5864,72.6241,72.5016,72.6147,47882.0
2021-08-26 15:50:00,77.03,77.1,76.93,76.99,325951.0,72.6147,72.6807,72.5204,72.577,325951.0
2021-08-27 09:30:00,77.3,77.49,77.01,77.29,80385.0,72.8692,73.0483,72.5958,72.8598,80385.0
2021-08-27 09:40:00,77.26,77.52,77.26,77.48,54926.0,72.8315,73.0766,72.8315,73.0389,54926.0
2021-08-27 09:50:00,77.46,77.54,77.33,77.43,36561.0,73.02,73.0954,72.8975,72.9917,36561.0
2021-08-27 10:00:00,77.43,77.57,77.28,77.51,46575.0,72.9917,73.1237,72.8503,73.0672,46575.0
2021-08-27 10:10:00,77.5,77.84,77.5,77.81,32589.0,73.0577,73.3782,73.0577,73.35,32589.0
2021-08-27 10:20:00,77.81,77.87,77.62,77.64,46800.0,73.35,73.4065,73.1709,73.1897,46800.0
2021-08-27 10:30:00,77.64,77.68,77.53,77.55,27415.0,73.1897,73.2274,73.086,73.1049,27415.0
2021-08-27 10:40:00,77.55,77.72,77.51,77.7,24006.0,73.1049,73.2651,73.0672,73.2463,24006.0
2021-08-27 10:50:00,77.7,77.77,77.68,77.73,22820.0,73.2463,73.3123,73.2274,73.2746,22820.0
2021-08-27 11:00:00,77.73,77.79,77.66,77.7,22074.0,73.2746,73.3311,73.2086,73.2463,22074.0
2021-08-27 11:10:00,77.7,77.7,77.54,77.59,23602.0,73.2463,73.2463,73.0954,73.1426,23602.0
2021-08-27 11:20:00,77.62,77.69,77.6,77.67,21741.0,73.1709,73.2368,73.152,73.218,21741.0
2021-08-27 11:30:00,77.67,77.68,77.59,77.64,13179.0,73.218,73.2274,73.1426,73.1897,13179.0
2021-08-27 11:40:00,77.63,77.72,77.61,77.71,15323.0,73.1803,73.2651,73.1614,73.2557,15323.0
2021-08-27 11:50:00,77.71,77.72,77.6,77.61,20054.0,73.2557,73.2651,73.152,73.1614,20054.0
2021-08-27 12:00:00,77.61,77.62,77.49,77.53,26990.0,73.1614,73.1709,73.0483,73.086,26990.0
2021-08-27 12:10:00,77.54,77.57,77.52,77.54,24460.0,73.0954,73.1237,73.0766,73.0954,24460.0
2021-08-27 12:20:00,77.53,77.59,77.45,77.58,71269.0,73.086,73.1426,73.0106,73.1332,71269.0
2021-08-27 12:30:00,77.59,77.66,77.59,77.62,14524.0,73.1426,73.2086,73.1426,73.1709,14524.0
2021-08-27 12:40:00,77.62,77.63,77.57,77.59,18736.0,73.1709,73.1803,73.1237,73.1426,18736.0
2021-08-27 12:50:00,77.59,77.6,77.54,77.59,16502.0,73.1426,73.152,73.0954,73.1426,16502.0
2021-08-27 13:00:00,77.58,77.63,77.57,77.6,10522.0,73.1332,73.1803,73.1237,73.152,10522.0
2021-08-27 13:10:00,77.59,77.63,77.58,77.62,10752.0,73.1426,73.1803,73.1332,73.1709,10752.0
2021-08-27 13:20:00,77.62,77.63,77.6,77.61,14325.0,73.1709,73.1803,73.152,73.1614,14325.0
2021-08-27 13:30:00,77.62,77.62,77.55,77.57,12060.0,73.1709,73.1709,73.1049,73.1237,12060.0
2021-08-27 13:40:00,77.56,77.56,77.47,77.48,13580.0,73.1143,73.1143,73.0295,73.0389,13580.0
2021-08-27 13:50:00,77.48,77.53,77.46,77.53,17774.0,73.0389,73.086,73.02,73.086,17774.0
2021-08-27 14:00:00,77.53,77.53,77.4,77.41,17104.0,73.086,73.086,72.9635,72.9729,17104.0
2021-08-27 14:10:00,77.41,77.45,77.39,77.42,22857.0,72.9729,73.0106,72.954,72.9823,22857.0
2021-08-27 14:20:00,77.42,77.43,77.38,77.4,24886.0,72.9823,72.9917,72.9446,72.9635,24886.0
2021-08-27 14:30:00,77.4,77.49,77.4,77.42,21139.0,72.9635,73.0483,72.9635,72.9823,21139.0
2021-08-27 14:40:00,77.43,77.47,77.43,77.44,20844.0,72.9917,73.0295,72.9917,73.0012,20844.0
2021-08-27 14:50:00,77.44,77.54,77.42,77.53,20218.0,73.0012,73.0954,72.9823,73.086,20218.0
2021-08-27 15:00:00,77.53,77.54,77.48,77.52,17604.0,73.086,73.0954,73.0389,73.0766,17604.0
2021-08-27 15:10:00,77.52,77.57,77.52,77.53,18165.0,73.0766,73.1237,73.0766,73.086,18165.0
2021-08-27 15:20:00,77.53,77.55,77.52,77.54,17466.0,73.086,73.1049,73.0766,73.0954,17466.0
2021-08-27 15:30:00,77.54,77.55,77.45,77.47,41372.0,73.0954,73.1049,73.0106,73.0295,41372.0
2021-08-27 15:40:00,77.48,77.51,77.44,77.48,35339.0,73.0389,73.0672,73.0012,73.0389,35339.0
2021-08-27 15:50:00,77.48,77.51,77.22,77.25,242578.0,73.0389,73.0672,72.7938,72.8221,242578.0
2021-08-30 09:30:00,77.38,77.82,77.35,77.41,57885.0,72.9446,73.3594,72.9163,72.9729,57885.0
2021-08-30 09:40:00,77.41,77.66,77.4,77.56,50035.0,72.9729,73.2086,72.9635,73.1143,50035.0
2021-08-30 09:50:00,77.54,77.69,77.43,77.45,25574.0,73.0954,73.2368,72.9917,73.0106,25574.0
2021-08-30 10:00:00,77.42,77.45,77.11,77.12,34451.0,72.9823,73.0106,72.6901,72.6995,34451.0
2021-08-30 10:10:00,77.12,77.23,77.06,77.11,34244.0,72.6995,72.8032,72.643,72.6901,34244.0
2021-08-30 10:20:00,77.14,77.17,77.06,77.13,49027.0,72.7184,72.7467,72.643,72.7089,49027.0
2021-08-30 10:30:00,77.14,77.14,76.97,77.09,31028.0,72.7184,72.7184,72.5581,72.6712,31028.0
2021-08-30 10:40:00,77.1,77.27,77.08,77.26,25320.0,72.6807,72.8409,72.6618,72.8315,25320.0
2021-08-30 10:50:00,77.25,77.3,77.15,77.21,19086.0,72.8221,72.8692,72.7278,72.7844,19086.0
2021-08-30 11:00:00,77.24,77.31,77.19,77.29,41051.0,72.8126,72.8786,72.7655,72.8598,41051.0
2021-08-30 11:10:00,77.31,77.34,77.21,77.23,21556.0,72.8786,72.9069,72.7844,72.8032,21556.0
2021-08-30 11:20:00,77.23,77.32,77.2,77.2,17861.0,72.8032,72.8881,72.7749,72.7749,17861.0
2021-08-30 11:30:00,77.21,77.28,77.21,77.22,18283.0,72.7844,72.8503,72.7844,72.7938,18283.0
2021-08-30 11:40:00,77.2,77.27,77.2,77.22,14982.0,72.7749,72.8409,72.7749,72.7938,14982.0
2021-08-30 11:50:00,77.24,77.36,77.23,77.31,10522.0,72.8126,72.9258,72.8032,72.8786,10522.0
2021-08-30 12:00:00,77.31,77.34,77.2,77.26,17854.0,72.8786,72.9069,72.7749,72.8315,17854.0
2021-08-30 12:10:00,77.25,77.25,77.18,77.21,13629.0,72.8221,72.8221,72.7561,72.7844,13629.0
2021-08-30 12:20:00,77.22,77.25,77.19,77.25,16734.0,72.7938,72.8221,72.7655,72.8221,16734.0
2021-08-30 12:30:00,77.26,77.26,77.2,77.25,13357.0,72.8315,72.8315,72.7749,72.8221,13357.0
2021-08-30 12:40:00,77.25,77.27,77.23,77.24,12120.0,72.8221,72.8409,72.8032,72.8126,12120.0
2021-08-30 12:50:00,77.23,77.24,77.2,77.23,14962.0,72.8032,72.8126,72.7749,72.8032,14962.0
2021-08-30 13:00:00,77.23,77.24,77.17,77.2,19352.0,72.8032,72.8126,72.7467,72.7749,19352.0
2021-08-30 13:10:00,77.2,77.2,77.14,77.14,12595.0,72.7749,72.7749,72.7184,72.7184,12595.0
2021-08-30 13:20:00,77.13,77.16,77.09,77.09,12268.0,72.7089,72.7372,72.6712,72.6712,12268.0
2021-08-30 13:30:00,77.11,77.17,77.08,77.13,21174.0,72.6901,72.7467,72.6618,72.7089,21174.0
2021-08-30 13:40:00,77.12,77.16,77.1,77.14,15363.0,72.6995,72.7372,72.6807,72.7184,15363.0
2021-08-30 13:50:00,77.14,77.14,77.09,77.13,22900.0,72.7184,72.7184,72.6712,72.7089,22900.0
2021-08-30 14:00:00,77.13,77.14,77.03,77.04,23412.0,72.7089,72.7184,72.6147,72.6241,23412.0
2021-08-30 14:10:00,77.04,77.08,77.02,77.05,19306.0,72.6241,72.6618,72.6052,72.6335,19306.0
2021-08-30 14:20:00,77.05,77.1,77.03,77.06,12873.0,72.6335,72.6807,72.6147,72.643,12873.0
2021-08-30 14:30:00,77.06,77.13,77.06,77.1,19557.0,72.643,72.7089,72.643,72.6807,19557.0
2021-08-30 14:40:00,77.1,77.13,77.08,77.09,15911.0,72.6807,72.7089,72.6618,72.6712,15911.0
2021-08-30 14:50:00,77.09,77.11,77.05,77.06,14106.0,72.6712,72.6901,72.6335,72.643,14106.0
2021-08-30 15:00:00,77.05,77.1,77.05,77.06,11582.0,72.6335,72.6807,72.6335,72.643,11582.0
2021-08-30 15:10:00,77.06,77.08,77.0,77.01,22649.0,72.643,72.6618,72.5864,72.5958,22649.0
2021-08-30 15:20:00,77.01,77.04,76.97,77.03,22391.0,72.5958,72.6241,72.5581,72.6147,22391.0
2021-08-30 15:30:00,77.03,77.05,76.95,76.96,48350.0,72.6147,72.6335,72.5393,72.5487,48350.0
2021-08-30 15:40:00,76.95,76.96,76.88,76.89,45992.0,72.5393,72.5487,72.4733,72.4827,45992.0
2021-08-30 15:50:00,76.89,76.93,76.82,76.85,148766.0,72.4827,72.5204,72.4167,72.445,148766.0
2021-08-31 09:30:00,76.97,76.98,76.18,76.25,121543.0,72.5581,72.5675,71.8134,71.8794,121543.0
2021-08-31 09:40:00,76.24,76.46,76.2,76.43,64214.0,71.87,72.0773,71.8323,72.0491,64214.0
2021-08-31 09:50:00,76.4,76.6,76.25,76.52,29571.0,72.0208,72.2093,71.8794,72.1339,29571.0
2021-08-31 10:00:00,76.52,76.82,76.52,76.81,40448.0,72.1339,72.4167,72.1339,72.4073,40448.0
2021-08-31 10:10:00,76.8,76.81,76.68,76.76,19199.0,72.3979,72.4073,72.2847,72.3602,19199.0
2021-08-31 10:20:00,76.76,76.77,76.55,76.65,19081.0,72.3602,72.3696,72.1622,72.2565,19081.0
2021-08-31 10:30:00,76.65,76.75,76.56,76.6,21985.0,72.2565,72.3507,72.1716,72.2093,21985.0
2021-08-31 10:40:00,76.6,76.77,76.57,76.69,17872.0,72.2093,72.3696,72.181,72.2942,17872.0
2021-08-31 10:50:00,76.69,76.7,76.55,76.64,18050.0,72.2942,72.3036,72.1622,72.247,18050.0
2021-08-31 11:00:00,76.64,76.66,76.53,76.58,26411.0,72.247,72.2659,72.1433,72.1905,26411.0
2021-08-31 11:10:00,76.57,76.6,76.54,76.56,14140.0,72.181,72.2093,72.1528,72.1716,14140.0
2021-08-31 11:20:00,76.58,76.63,76.53,76.53,16853.0,72.1905,72.2376,72.1433,72.1433,16853.0
2021-08-31 11:30:00,76.54,76.65,76.54,76.63,16671.0,72.1528,72.2565,72.1528,72.2376,16671.0
2021-08-31 11:40:00,76.62,76.65,76.61,76.62,9939.0,72.2282,72.2565,72.2188,72.2282,9939.0
2021-08-31 11:50:00,76.6,76.64,76.54,76.6,20569.0,72.2093,72.247,72.1528,72.2093,20569.0
2021-08-31 12:00:00,76.61,76.64,76.53,76.54,15065.0,72.2188,72.247,72.1433,72.1528,15065.0
2021-08-31 12:10:00,76.54,76.65,76.52,76.65,13281.0,72.1528,72.2565,72.1339,72.2565,13281.0
2021-08-31 12:20:00,76.65,76.71,76.61,76.7,13403.0,72.2565,72.313,72.2188,72.3036,13403.0
2021-08-31 12:30:00,76.71,76.75,76.68,76.73,19058.0,72.313,72.3507,72.2847,72.3319,19058.0
2021-08-31 12:40:00,76.75,76.78,76.72,76.75,16093.0,72.3507,72.379,72.3224,72.3507,16093.0
2021-08-31 12:50:00,76.74,76.75,76.7,76.71,10483.0,72.3413,72.3507,72.3036,72.313,10483.0
2021-08-31 13:00:00,76.7,76.7,76.61,76.62,11889.0,72.3036,72.3036,72.2188,72.2282,11889.0
2021-08-31 13:10:00,76.62,76.62,76.57,76.58,13915.0,72.2282,72.2282,72.181,72.1905,13915.0
2021-08-31 13:20:00,76.58,76.59,76.48,76.52,22420.0,72.1905,72.1999,72.0962,72.1339,22420.0
2021-08-31 13:30:00,76.52,76.52,76.41,76.42,16782.0,72.1339,72.1339,72.0302,72.0396,16782.0
2021-08-31 13:40:00,76.42,76.42,76.36,76.41,18356.0,72.0396,72.0396,71.9831,72.0302,18356.0
2021-08-31 13:50:00,76.41,76.47,76.39,76.47,12733.0,72.0302,72.0868,72.0114,72.0868,12733.0
2021-08-31 14:00:00,76.46,76.48,76.38,76.38,16815.0,72.0773,72.0962,72.0019,72.0019,16815.0
2021-08-31 14:10:00,76.39,76.4,76.33,76.35,21742.0,72.0114,72.0208,71.9548,71.9737,21742.0
2021-08-31 14:20:00,76.35,76.37,76.26,76.27,17720.0,71.9737,71.9925,71.8888,71.8982,17720.0
2021-08-31 14:30:00,76.28,76.34,76.27,76.28,23218.0,71.9077,71.9642,71.8982,71.9077,23218.0
2021-08-31 14:40:00,76.27,76.29,76.18,76.21,20050.0,71.8982,71.9171,71.8134,71.8417,20050.0
2021-08-31 14:50:00,76.22,76.29,76.17,76.29,29064.0,71.8511,71.9171,71.804,71.9171,29064.0
2021-08-31 15:00:00,76.3,76.33,76.22,76.27,33495.0,71.9265,71.9548,71.8511,71.8982,33495.0
2021-08-31 15:10:00,76.26,76.28,76.23,76.26,34789.0,71.8888,71.9077,71.8605,71.8888,34789.0
2021-08-31 15:20:00,76.26,76.28,76.18,76.23,47745.0,71.8888,71.9077,71.8134,71.8605,47745.0
2021-08-31 15:30:00,76.23,76.36,76.16,76.36,55697.0,71.8605,71.9831,71.7945,71.9831,55697.0
2021-08-31 15:40:00,76.36,76.4,76.33,76.39,43122.0,71.9831,72.0208,71.9548,72.0114,43122.0
2021-08-31 15:50:00,76.38,76.38,76.16,76.33,292327.0,72.0019,72.0019,71.7945,71.9548,292327.0
2021-09-01 09:30:00,76.5,76.71,76.21,76.45,134416.0,72.1151,72.313,71.8417,72.0679,134416.0
2021-09-01 09:40:00,76.49,76.51,76.14,76.19,50541.0,72.1056,72.1245,71.7757,71.8228,50541.0
2021-09-01 09:50:00,76.21,76.42,76.2,76.3,33769.0,71.8417,72.0396,71.8323,71.9265,33769.0
2021-09-01 10:00:00,76.28,76.71,76.28,76.71,37041.0,71.9077,72.313,71.9077,72.313,37041.0
2021-09-01 10:10:00,76.68,76.76,76.62,76.65,37445.0,72.2847,72.3602,72.2282,72.2565,37445.0
2021-09-01 10:20:00,76.65,76.65,76.49,76.52,59689.0,72.2565,72.2565,72.1056,72.1339,59689.0
2021-09-01 10:30:00,76.52,76.78,76.52,76.77,25077.0,72.1339,72.379,72.1339,72.3696,25077.0
2021-09-01 10:40:00,76.78,76.83,76.66,76.7,20941.0,72.379,72.4261,72.2659,72.3036,20941.0
2021-09-01 10:50:00,76.69,76.7,76.59,76.64,19737.0,72.2942,72.3036,72.1999,72.247,19737.0
2021-09-01 11:00:00,76.64,76.71,76.57,76.69,19936.0,72.247,72.313,72.181,72.2942,19936.0
2021-09-01 11:10:00,76.69,76.7,76.57,76.61,25224.0,72.2942,72.3036,72.181,72.2188,25224.0
2021-09-01 11:20:00,76.61,76.61,76.51,76.56,26779.0,72.2188,72.2188,72.1245,72.1716,26779.0
2021-09-01 11:30:00,76.56,76.78,76.52,76.72,40810.0,72.1716,72.379,72.1339,72.3224,40810.0
2021-09-01 11:40:00,76.71,76.71,76.59,76.59,35717.0,72.313,72.313,72.1999,72.1999,35717.0
2021-09-01 11:50:00,76.6,76.67,76.59,76.63,25124.0,72.2093,72.2753,72.1999,72.2376,25124.0
2021-09-01 12:00:00,76.62,76.65,76.47,76.47,20087.0,72.2282,72.2565,72.0868,72.0868,20087.0
2021-09-01 12:10:00,76.47,76.55,76.45,76.48,19688.0,72.0868,72.1622,72.0679,72.0962,19688.0
2021-09-01 12:20:00,76.49,76.53,76.41,76.48,22028.0,72.1056,72.1433,72.0302,72.0962,22028.0
2021-09-01 12:30:00,76.49,76.67,76.46,76.65,16728.0,72.1056,72.2753,72.0773,72.2565,16728.0
2021-09-01 12:40:00,76.64,76.7,76.62,76.68,10081.0,72.247,72.3036,72.2282,72.2847,10081.0
2021-09-01 12:50:00,76.69,76.75,76.68,76.73,12257.0,72.2942,72.3507,72.2847,72.3319,12257.0
2021-09-01 13:00:00,76.74,76.83,76.73,76.82,14763.0,72.3413,72.4261,72.3319,72.4167,14763.0
2021-09-01 13:10:00,76.83,76.88,76.8,76.81,15489.0,72.4261,72.4733,72.3979,72.4073,15489.0
2021-09-01 13:20:00,76.81,76.83,76.76,76.83,11878.0,72.4073,72.4261,72.3602,72.4261,11878.0
2021-09-01 13:30:00,76.83,76.95,76.83,76.9,14855.0,72.4261,72.5393,72.4261,72.4921,14855.0
2021-09-01 13:40:00,76.91,76.93,76.81,76.85,17557.0,72.5016,72.5204,72.4073,72.445,17557.0
2021-09-01 13:50:00,76.84,76.87,76.8,76.87,12157.0,72.4356,72.4638,72.3979,72.4638,12157.0
2021-09-01 14:00:00,76.88,76.88,76.82,76.82,15760.0,72.4733,72.4733,72.4167,72.4167,15760.0
2021-09-01 14:10:00,76.82,76.87,76.82,76.84,19000.0,72.4167,72.4638,72.4167,72.4356,19000.0
2021-09-01 14:20:00,76.83,76.83,76.73,76.78,14119.0,72.4261,72.4261,72.3319,72.379,14119.0
2021-09-01 14:30:00,76.77,76.79,76.73,76.74,15768.0,72.3696,72.3884,72.3319,72.3413,15768.0
2021-09-01 14:40:00,76.74,76.78,76.72,76.73,14146.0,72.3413,72.379,72.3224,72.3319,14146.0
2021-09-01 14:50:00,76.73,76.79,76.72,76.79,17560.0,72.3319,72.3884,72.3224,72.3884,17560.0
2021-09-01 15:00:00,76.79,76.81,76.76,76.8,21336.0,72.3884,72.4073,72.3602,72.3979,21336.0
2021-09-01 15:10:00,76.81,76.94,76.8,76.93,86410.0,72.4073,72.5298,72.3979,72.5204,86410.0
2021-09-01 15:20:00,76.93,76.95,76.84,76.88,58340.0,72.5204,72.5393,72.4356,72.4733,58340.0
2021-09-01 15:30:00,76.88,76.9,76.81,76.81,25337.0,72.4733,72.4921,72.4073,72.4073,25337.0
2021-09-01 15:40:00,76.81,76.81,76.69,76.77,43230.0,72.4073,72.4073,72.2942,72.3696,43230.0
2021-09-01 15:50:00,76.76,76.94,76.75,76.85,198677.0,72.3602,72.5298,72.3507,72.445,198677.0
2021-09-02 09:30:00,77.0,77.14,76.84,77.14,48797.0,72.5864,72.7184,72.4356,72.7184,48797.0
2021-09-02 09:40:00,77.16,77.25,77.03,77.05,18244.0,72.7372,72.8221,72.6147,72.6335,18244.0
2021-09-02 09:50:00,77.04,77.05,76.83,76.89,49408.0,72.6241,72.6335,72.4261,72.4827,49408.0
2021-09-02 10:00:00,76.89,76.94,76.75,76.92,17628.0,72.4827,72.5298,72.3507,72.511,17628.0
2021-09-02 10:10:00,76.94,77.04,76.86,77.04,24392.0,72.5298,72.6241,72.4544,72.6241,24392.0
2021-09-02 10:20:00,77.04,77.06,76.84,76.92,19559.0,72.6241,72.643,72.4356,72.511,19559.0
2021-09-02 10:30:00,76.94,76.98,76.79,76.8,24853.0,72.5298,72.5675,72.3884,72.3979,24853.0
2021-09-02 10:40:00,76.79,76.86,76.74,76.78,19025.0,72.3884,72.4544,72.3413,72.379,19025.0
2021-09-02 10:50:00,76.78,76.8,76.71,76.77,41312.0,72.379,72.3979,72.313,72.3696,41312.0
2021-09-02 11:00:00,76.79,76.98,76.79,76.94,40592.0,72.3884,72.5675,72.3884,72.5298,40592.0
2021-09-02 11:10:00,76.92,76.93,76.77,76.88,30908.0,72.511,72.5204,72.3696,72.4733,30908.0
2021-09-02 11:20:00,76.87,76.95,76.83,76.94,16533.0,72.4638,72.5393,72.4261,72.5298,16533.0
2021-09-02 11:30:00,76.94,77.07,76.93,77.03,32160.0,72.5298,72.6524,72.5204,72.6147,32160.0
2021-09-02 11:40:00,77.03,77.04,76.94,77.0,17051.0,72.6147,72.6241,72.5298,72.5864,17051.0
2021-09-02 11:50:00,77.01,77.06,76.95,76.95,20996.0,72.5958,72.643,72.5393,72.5393,20996.0
2021-09-02 12:00:00,76.97,77.04,76.91,76.91,16728.0,72.5581,72.6241,72.5016,72.5016,16728.0
2021-09-02 12:10:00,76.9,76.96,76.83,76.86,18123.0,72.4921,72.5487,72.4261,72.4544,18123.0
2021-09-02 12:20:00,76.87,76.93,76.86,76.93,9861.0,72.4638,72.5204,72.4544,72.5204,9861.0
2021-09-02 12:30:00,76.92,76.96,76.89,76.9,14389.0,72.511,72.5487,72.4827,72.4921,14389.0
2021-09-02 12:40:00,76.9,76.91,76.85,76.85,20984.0,72.4921,72.5016,72.445,72.445,20984.0
2021-09-02 12:50:00,76.85,76.99,76.85,76.94,16122.0,72.445,72.577,72.445,72.5298,16122.0
2021-09-02 13:00:00,76.95,76.96,76.89,76.92,17322.0,72.5393,72.5487,72.4827,72.511,17322.0
2021-09-02 13:10:00,76.93,76.99,76.93,76.98,18948.0,72.5204,72.577,72.5204,72.5675,18948.0
2021-09-02 13:20:00,76.97,76.98,76.86,76.86,16481.0,72.5581,72.5675,72.4544,72.4544,16481.0
2021-09-02 13:30:00,76.85,76.88,76.84,76.86,21420.0,72.445,72.4733,72.4356,72.4544,21420.0
2021-09-02 13:40:00,76.85,76.88,76.8,76.81,16741.0,72.445,72.4733,72.3979,72.4073,16741.0
2021-09-02 13:50:00,76.81,76.85,76.79,76.84,19253.0,72.4073,72.445,72.3884,72.4356,19253.0
2021-09-02 14:00:00,76.84,76.85,76.74,76.81,25228.0,72.4356,72.445,72.3413,72.4073,25228.0
2021-09-02 14:10:00,76.81,76.82,76.74,76.82,28053.0,72.4073,72.4167,72.3413,72.4167,28053.0
2021-09-02 14:20:00,76.83,76.84,76.78,76.79,22301.0,72.4261,72.4356,72.379,72.3884,22301.0
2021-09-02 14:30:00,76.78,76.84,76.76,76.79,21980.0,72.379,72.4356,72.3602,72.3884,21980.0
2021-09-02 14:40:00,76.8,76.89,76.78,76.86,18329.0,72.3979,72.4827,72.379,72.4544,18329.0
2021-09-02 14:50:00,76.86,77.01,76.85,76.98,20370.0,72.4544,72.5958,72.445,72.5675,20370.0
2021-09-02 15:00:00,77.0,77.06,77.0,77.01,21451.0,72.5864,72.643,72.5864,72.5958,21451.0
2021-09-02 15:10:00,77.02,77.11,76.98,77.04,24213.0,72.6052,72.6901,72.5675,72.6241,24213.0
2021-09-02 15:20:00,77.05,77.07,77.01,77.04,20650.0,72.6335,72.6524,72.5958,72.6241,20650.0
2021-09-02 15:30:00,77.04,77.08,76.97,77.07,42815.0,72.6241,72.6618,72.5581,72.6524,42815.0
2021-09-02 15:40:00,77.08,77.16,77.07,77.13,50366.0,72.6618,72.7372,72.6524,72.7089,50366.0
2021-09-02 15:50:00,77.12,77.34,77.11,77.31,194738.0,72.6995,72.9069,72.6901,72.8786,194738.0
2021-09-03 09:30:00,77.13,77.13,76.75,76.87,50731.0,72.7089,72.7089,72.3507,72.4638,50731.0
2021-09-03 09:40:00,76.89,77.01,76.76,76.85,22929.0,72.4827,72.5958,72.3602,72.445,22929.0
2021-09-03 09:50:00,76.86,76.97,76.66,76.92,29160.0,72.4544,72.5581,72.2659,72.511,29160.0
2021-09-03 10:00:00,76.91,76.96,76.79,76.91,31879.0,72.5016,72.5487,72.3884,72.5016,31879.0
2021-09-03 10:10:00,76.89,76.91,76.78,76.8,15740.0,72.4827,72.5016,72.379,72.3979,15740.0
2021-09-03 10:20:00,76.81,76.82,76.67,76.72,16497.0,72.4073,72.4167,72.2753,72.3224,16497.0
2021-09-03 10:30:00,76.71,76.71,76.59,76.6,17224.0,72.313,72.313,72.1999,72.2093,17224.0
2021-09-03 10:40:00,76.58,76.71,76.53,76.66,16609.0,72.1905,72.313,72.1433,72.2659,16609.0
2021-09-03 10:50:00,76.66,76.69,76.57,76.64,20614.0,72.2659,72.2942,72.181,72.247,20614.0
2021-09-03 11:00:00,76.63,76.69,76.52,76.68,16710.0,72.2376,72.2942,72.1339,72.2847,16710.0
2021-09-03 11:10:00,76.68,76.71,76.61,76.65,19431.0,72.2847,72.313,72.2188,72.2565,19431.0
2021-09-03 11:20:00,76.64,76.69,76.62,76.62,12768.0,72.247,72.2942,72.2282,72.2282,12768.0
2021-09-03 11:30:00,76.62,76.67,76.59,76.63,12536.0,72.2282,72.2753,72.1999,72.2376,12536.0
2021-09-03 11:40:00,76.62,76.65,76.54,76.6,15887.0,72.2282,72.2565,72.1528,72.2093,15887.0
2021-09-03 11:50:00,76.61,76.61,76.49,76.52,14555.0,72.2188,72.2188,72.1056,72.1339,14555.0
2021-09-03 12:00:00,76.51,76.57,76.44,76.56,12815.0,72.1245,72.181,72.0585,72.1716,12815.0
2021-09-03 12:10:00,76.56,76.56,76.48,76.51,13237.0,72.1716,72.1716,72.0962,72.1245,13237.0
2021-09-03 12:20:00,76.52,76.55,76.49,76.53,14027.0,72.1339,72.1622,72.1056,72.1433,14027.0
2021-09-03 12:30:00,76.53,76.54,76.43,76.44,14819.0,72.1433,72.1528,72.0491,72.0585,14819.0
2021-09-03 12:40:00,76.44,76.5,76.44,76.46,7896.0,72.0585,72.1151,72.0585,72.0773,7896.0
2021-09-03 12:50:00,76.47,76.57,76.47,76.56,9051.0,72.0868,72.181,72.0868,72.1716,9051.0
2021-09-03 13:00:00,76.56,76.66,76.56,76.64,11955.0,72.1716,72.2659,72.1716,72.247,11955.0
2021-09-03 13:10:00,76.65,76.76,76.64,76.74,11068.0,72.2565,72.3602,72.247,72.3413,11068.0
2021-09-03 13:20:00,76.74,76.79,76.74,76.77,8713.0,72.3413,72.3884,72.3413,72.3696,8713.0
2021-09-03 13:30:00,76.79,76.82,76.76,76.8,7120.0,72.3884,72.4167,72.3602,72.3979,7120.0
2021-09-03 13:40:00,76.81,76.81,76.74,76.77,10108.0,72.4073,72.4073,72.3413,72.3696,10108.0
2021-09-03 13:50:00,76.78,76.81,76.76,76.78,6811.0,72.379,72.4073,72.3602,72.379,6811.0
2021-09-03 14:00:00,76.78,76.78,76.6,76.6,35730.0,72.379,72.379,72.2093,72.2093,35730.0
2021-09-03 14:10:00,76.61,76.67,76.61,76.64,12332.0,72.2188,72.2753,72.2188,72.247,12332.0
2021-09-03 14:20:00,76.64,76.65,76.57,76.62,12593.0,72.247,72.2565,72.181,72.2282,12593.0
2021-09-03 14:30:00,76.62,76.69,76.61,76.68,11301.0,72.2282,72.2942,72.2188,72.2847,11301.0
2021-09-03 14:40:00,76.68,76.69,76.62,76.64,15600.0,72.2847,72.2942,72.2282,72.247,15600.0
2021-09-03 14:50:00,76.65,76.65,76.57,76.59,27950.0,72.2565,72.2565,72.181,72.1999,27950.0
2021-09-03 15:00:00,76.59,76.65,76.59,76.59,24030.0,72.1999,72.2565,72.1999,72.1999,24030.0
2021-09-03 15:10:00,76.59,76.61,76.55,76.59,25916.0,72.1999,72.2188,72.1622,72.1999,25916.0
2021-09-03 15:20:00,76.59,76.63,76.56,76.6,16873.0,72.1999,72.2376,72.1716,72.2093,16873.0
2021-09-03 15:30:00,76.59,76.65,76.59,76.62,18431.0,72.1999,72.2565,72.1999,72.2282,18431.0
2021-09-03 15:40:00,76.63,76.64,76.57,76.61,31870.0,72.2376,72.247,72.181,72.2188,31870.0
2021-09-03 15:50:00,76.61,76.64,76.49,76.55,88248.0,72.2188,72.247,72.1056,72.1622,88248.0
2021-09-07 09:30:00,76.63,76.92,76.33,76.33,72213.0,72.2376,72.511,71.9548,71.9548,72213.0
2021-09-07 09:40:00,76.33,76.49,76.3,76.42,30193.0,71.9548,72.1056,71.9265,72.0396,30193.0
2021-09-07 09:50:00,76.36,76.54,76.36,76.41,23669.0,71.9831,72.1528,71.9831,72.0302,23669.0
2021-09-07 10:00:00,76.43,76.49,76.16,76.16,25690.0,72.0491,72.1056,71.7945,71.7945,25690.0
2021-09-07 10:10:00,76.16,76.21,76.06,76.14,31041.0,71.7945,71.8417,71.7003,71.7757,31041.0
2021-09-07 10:20:00,76.14,76.37,76.14,76.28,26541.0,71.7757,71.9925,71.7757,71.9077,26541.0
2021-09-07 10:30:00,76.27,76.34,76.22,76.33,22535.0,71.8982,71.9642,71.8511,71.9548,22535.0
2021-09-07 10:40:00,76.34,76.34,76.24,76.29,12599.0,71.9642,71.9642,71.87,71.9171,12599.0
2021-09-07 10:50:00,76.28,76.34,76.26,76.31,12644.0,71.9077,71.9642,71.8888,71.9359,12644.0
2021-09-07 11:00:00,76.3,76.31,76.2,76.25,16072.0,71.9265,71.9359,71.8323,71.8794,16072.0
2021-09-07 11:10:00,76.26,76.26,76.18,76.21,13828.0,71.8888,71.8888,71.8134,71.8417,13828.0
2021-09-07 11:20:00,76.2,76.21,76.15,76.21,12299.0,71.8323,71.8417,71.7851,71.8417,12299.0
2021-09-07 11:30:00,76.22,76.3,76.21,76.22,13800.0,71.8511,71.9265,71.8417,71.8511,13800.0
2021-09-07 11:40:00,76.22,76.24,76.18,76.19,13383.0,71.8511,71.87,71.8134,71.8228,13383.0
2021-09-07 11:50:00,76.18,76.18,76.09,76.13,10802.0,71.8134,71.8134,71.7286,71.7663,10802.0
2021-09-07 12:00:00,76.14,76.21,76.11,76.17,12148.0,71.7757,71.8417,71.7474,71.804,12148.0
2021-09-07 12:10:00,76.17,76.18,76.12,76.15,7481.0,71.804,71.8134,71.7568,71.7851,7481.0
2021-09-07 12:20:00,76.15,76.15,76.06,76.11,9601.0,71.7851,71.7851,71.7003,71.7474,9601.0
2021-09-07 12:30:00,76.11,76.13,76.06,76.06,6819.0,71.7474,71.7663,71.7003,71.7003,6819.0
2021-09-07 12:40:00,76.07,76.17,76.05,76.14,10338.0,71.7097,71.804,71.6908,71.7757,10338.0
2021-09-07 12:50:00,76.16,76.16,76.11,76.12,9898.0,71.7945,71.7945,71.7474,71.7568,9898.0
2021-09-07 13:00:00,76.13,76.18,76.12,76.17,14385.0,71.7663,71.8134,71.7568,71.804,14385.0
2021-09-07 13:10:00,76.16,76.24,76.16,76.21,24116.0,71.7945,71.87,71.7945,71.8417,24116.0
2021-09-07 13:20:00,76.2,76.23,76.13,76.17,13939.0,71.8323,71.8605,71.7663,71.804,13939.0
2021-09-07 13:30:00,76.18,76.23,76.16,76.22,18525.0,71.8134,71.8605,71.7945,71.8511,18525.0
2021-09-07 13:40:00,76.22,76.24,76.15,76.19,16610.0,71.8511,71.87,71.7851,71.8228,16610.0
2021-09-07 13:50:00,76.2,76.31,76.19,76.31,24542.0,71.8323,71.9359,71.8228,71.9359,24542.0
2021-09-07 14:00:00,76.29,76.35,76.25,76.26,15272.0,71.9171,71.9737,71.8794,71.8888,15272.0
2021-09-07 14:10:00,76.26,76.31,76.2,76.2,14587.0,71.8888,71.9359,71.8323,71.8323,14587.0
2021-09-07 14:20:00,76.2,76.2,76.12,76.16,12426.0,71.8323,71.8323,71.7568,71.7945,12426.0
2021-09-07 14:30:00,76.15,76.25,76.14,76.22,20663.0,71.7851,71.8794,71.7757,71.8511,20663.0
2021-09-07 14:40:00,76.22,76.24,76.2,76.22,9909.0,71.8511,71.87,71.8323,71.8511,9909.0
2021-09-07 14:50:00,76.22,76.29,76.22,76.27,20743.0,71.8511,71.9171,71.8511,71.8982,20743.0
2021-09-07 15:00:00,76.26,76.27,76.22,76.25,14365.0,71.8888,71.8982,71.8511,71.8794,14365.0
2021-09-07 15:10:00,76.26,76.26,76.18,76.19,20003.0,71.8888,71.8888,71.8134,71.8228,20003.0
2021-09-07 15:20:00,76.2,76.23,76.19,76.22,15105.0,71.8323,71.8605,71.8228,71.8511,15105.0
2021-09-07 15:30:00,76.23,76.23,76.14,76.15,27658.0,71.8605,71.8605,71.7757,71.7851,27658.0
2021-09-07 15:40:00,76.15,76.16,76.06,76.07,36588.0,71.7851,71.7945,71.7003,71.7097,36588.0
2021-09-07 15:50:00,76.06,76.25,76.06,76.22,199852.0,71.7003,71.8794,71.7003,71.8511,199852.0
2021-09-08 09:30:00,76.08,76.18,75.93,76.16,66107.0,71.7191,71.8134,71.5777,71.7945,66107.0
2021-09-08 09:40:00,76.18,76.41,76.14,76.37,29293.0,71.8134,72.0302,71.7757,71.9925,29293.0
2021-09-08 09:50:00,76.39,76.57,76.29,76.51,27957.0,72.0114,72.181,71.9171,72.1245,27957.0
2021-09-08 10:00:00,76.51,76.67,76.47,76.52,60569.0,72.1245,72.2753,72.0868,72.1339,60569.0
2021-09-08 10:10:00,76.51,76.59,76.42,76.44,69203.0,72.1245,72.1999,72.0396,72.0585,69203.0
2021-09-08 10:20:00,76.43,76.45,76.29,76.3,16917.0,72.0491,72.0679,71.9171,71.9265,16917.0
2021-09-08 10:30:00,76.29,76.3,76.01,76.06,26509.0,71.9171,71.9265,71.6531,71.7003,26509.0
2021-09-08 10:40:00,76.06,76.16,76.03,76.16,28570.0,71.7003,71.7945,71.672,71.7945,28570.0
2021-09-08 10:50:00,76.15,76.15,76.01,76.09,36212.0,71.7851,71.7851,71.6531,71.7286,36212.0
2021-09-08 11:00:00,76.09,76.39,76.08,76.37,43154.0,71.7286,72.0114,71.7191,71.9925,43154.0
2021-09-08 11:10:00,76.36,76.49,76.35,76.45,57278.0,71.9831,72.1056,71.9737,72.0679,57278.0
2021-09-08 11:20:00,76.46,76.53,76.4,76.41,41642.0,72.0773,72.1433,72.0208,72.0302,41642.0
2021-09-08 11:30:00,76.41,76.46,76.23,76.23,29595.0,72.0302,72.0773,71.8605,71.8605,29595.0
2021-09-08 11:40:00,76.23,76.23,76.08,76.08,14465.0,71.8605,71.8605,71.7191,71.7191,14465.0
2021-09-08 11:50:00,76.09,76.21,76.07,76.19,17797.0,71.7286,71.8417,71.7097,71.8228,17797.0
2021-09-08 12:00:00,76.19,76.34,76.17,76.34,14134.0,71.8228,71.9642,71.804,71.9642,14134.0
2021-09-08 12:10:00,76.36,76.47,76.35,76.4,16201.0,71.9831,72.0868,71.9737,72.0208,16201.0
2021-09-08 12:20:00,76.41,76.56,76.41,76.51,20350.0,72.0302,72.1716,72.0302,72.1245,20350.0
2021-09-08 12:30:00,76.52,76.57,76.49,76.54,16483.0,72.1339,72.181,72.1056,72.1528,16483.0
2021-09-08 12:40:00,76.56,76.64,76.56,76.64,23767.0,72.1716,72.247,72.1716,72.247,23767.0
2021-09-08 12:50:00,76.65,76.71,76.62,76.69,45345.0,72.2565,72.313,72.2282,72.2942,45345.0
2021-09-08 13:00:00,76.71,76.72,76.55,76.57,26029.0,72.313,72.3224,72.1622,72.181,26029.0
2021-09-08 13:10:00,76.58,76.61,76.53,76.55,32570.0,72.1905,72.2188,72.1433,72.1622,32570.0
2021-09-08 13:20:00,76.55,76.56,76.44,76.47,27682.0,72.1622,72.1716,72.0585,72.0868,27682.0
2021-09-08 13:30:00,76.48,76.48,76.38,76.42,23926.0,72.0962,72.0962,72.0019,72.0396,23926.0
2021-09-08 13:40:00,76.43,76.47,76.42,76.45,17225.0,72.0491,72.0868,72.0396,72.0679,17225.0
2021-09-08 13:50:00,76.46,76.46,76.34,76.34,29322.0,72.0773,72.0773,71.9642,71.9642,29322.0
2021-09-08 14:00:00,76.35,76.46,76.35,76.37,53897.0,71.9737,72.0773,71.9737,71.9925,53897.0
2021-09-08 14:10:00,76.37,76.48,76.34,76.42,28554.0,71.9925,72.0962,71.9642,72.0396,28554.0
2021-09-08 14:20:00,76.43,76.48,76.41,76.47,17014.0,72.0491,72.0962,72.0302,72.0868,17014.0
2021-09-08 14:30:00,76.48,76.62,76.46,76.61,47906.0,72.0962,72.2282,72.0773,72.2188,47906.0
2021-09-08 14:40:00,76.61,76.76,76.59,76.66,70105.0,72.2188,72.3602,72.1999,72.2659,70105.0
2021-09-08 14:50:00,76.66,76.77,76.65,76.68,24246.0,72.2659,72.3696,72.2565,72.2847,24246.0
2021-09-08 15:00:00,76.68,76.72,76.67,76.7,40871.0,72.2847,72.3224,72.2753,72.3036,40871.0
2021-09-08 15:10:00,76.7,76.72,76.67,76.67,55330.0,72.3036,72.3224,72.2753,72.2753,55330.0
2021-09-08 15:20:00,76.68,76.7,76.53,76.58,89087.0,72.2847,72.3036,72.1433,72.1905,89087.0
2021-09-08 15:30:00,76.58,76.59,76.47,76.55,49406.0,72.1905,72.1999,72.0868,72.1622,49406.0
2021-09-08 15:40:00,76.56,76.61,76.54,76.6,42036.0,72.1716,72.2188,72.1528,72.2093,42036.0
2021-09-08 15:50:00,76.6,76.69,76.55,76.69,147557.0,72.2093,72.2942,72.1622,72.2942,147557.0
2021-09-09 09:30:00,76.63,76.83,76.45,76.76,34512.0,72.2376,72.4261,72.0679,72.3602,34512.0
2021-09-09 09:40:00,76.79,76.8,76.49,76.5,22361.0,72.3884,72.3979,72.1056,72.1151,22361.0
2021-09-09 09:50:00,76.52,76.68,76.5,76.68,26824.0,72.1339,72.2847,72.1151,72.2847,26824.0
2021-09-09 10:00:00,76.68,76.78,76.62,76.76,57946.0,72.2847,72.379,72.2282,72.3602,57946.0
2021-09-09 10:10:00,76.77,76.94,76.75,76.81,30103.0,72.3696,72.5298,72.3507,72.4073,30103.0
2021-09-09 10:20:00,76.81,77.04,76.78,77.02,51309.0,72.4073,72.6241,72.379,72.6052,51309.0
2021-09-09 10:30:00,77.01,77.06,76.95,76.97,41717.0,72.5958,72.643,72.5393,72.5581,41717.0
2021-09-09 10:40:00,76.97,77.0,76.89,76.94,20366.0,72.5581,72.5864,72.4827,72.5298,20366.0
2021-09-09 10:50:00,76.94,76.99,76.93,76.95,24217.0,72.5298,72.577,72.5204,72.5393,24217.0
2021-09-09 11:00:00,76.94,76.94,76.87,76.9,15388.0,72.5298,72.5298,72.4638,72.4921,15388.0
2021-09-09 11:10:00,76.9,76.96,76.86,76.86,16638.0,72.4921,72.5487,72.4544,72.4544,16638.0
2021-09-09 11:20:00,76.86,76.9,76.78,76.79,15058.0,72.4544,72.4921,72.379,72.3884,15058.0
2021-09-09 11:30:00,76.78,76.88,76.77,76.87,16704.0,72.379,72.4733,72.3696,72.4638,16704.0
2021-09-09 11:40:00,76.87,76.97,76.87,76.95,13135.0,72.4638,72.5581,72.4638,72.5393,13135.0
2021-09-09 11:50:00,76.96,77.01,76.91,77.01,14568.0,72.5487,72.5958,72.5016,72.5958,14568.0
2021-09-09 12:00:00,77.01,77.02,76.9,76.95,17209.0,72.5958,72.6052,72.4921,72.5393,17209.0
2021-09-09 12:10:00,76.96,76.96,76.89,76.89,17219.0,72.5487,72.5487,72.4827,72.4827,17219.0
2021-09-09 12:20:00,76.9,76.9,76.84,76.84,13149.0,72.4921,72.4921,72.4356,72.4356,13149.0
2021-09-09 12:30:00,76.83,76.89,76.83,76.85,14899.0,72.4261,72.4827,72.4261,72.445,14899.0
2021-09-09 12:40:00,76.87,76.87,76.81,76.82,15778.0,72.4638,72.4638,72.4073,72.4167,15778.0
2021-09-09 12:50:00,76.83,76.84,76.75,76.77,23862.0,72.4261,72.4356,72.3507,72.3696,23862.0
2021-09-09 13:00:00,76.78,76.88,76.78,76.82,10172.0,72.379,72.4733,72.379,72.4167,10172.0
2021-09-09 13:10:00,76.82,76.83,76.76,76.77,17460.0,72.4167,72.4261,72.3602,72.3696,17460.0
2021-09-09 13:20:00,76.77,76.77,76.64,76.69,37734.0,72.3696,72.3696,72.247,72.2942,37734.0
2021-09-09 13:30:00,76.69,76.69,76.58,76.65,28041.0,72.2942,72.2942,72.1905,72.2565,28041.0
2021-09-09 13:40:00,76.66,76.73,76.62,76.69,31888.0,72.2659,72.3319,72.2282,72.2942,31888.0
2021-09-09 13:50:00,76.7,76.77,76.69,76.7,28210.0,72.3036,72.3696,72.2942,72.3036,28210.0
2021-09-09 14:00:00,76.7,76.75,76.59,76.73,17810.0,72.3036,72.3507,72.1999,72.3319,17810.0
2021-09-09 14:10:00,76.73,76.79,76.72,76.77,20865.0,72.3319,72.3884,72.3224,72.3696,20865.0
2021-09-09 14:20:00,76.77,76.8,76.71,76.71,15245.0,72.3696,72.3979,72.313,72.313,15245.0
2021-09-09 14:30:00,76.73,76.73,76.62,76.63,18856.0,72.3319,72.3319,72.2282,72.2376,18856.0
2021-09-09 14:40:00,76.64,76.7,76.59,76.68,15661.0,72.247,72.3036,72.1999,72.2847,15661.0
2021-09-09 14:50:00,76.69,76.73,76.69,76.72,17463.0,72.2942,72.3319,72.2942,72.3224,17463.0
2021-09-09 15:00:00,76.73,76.74,76.65,76.65,20928.0,72.3319,72.3413,72.2565,72.2565,20928.0
2021-09-09 15:10:00,76.67,76.75,76.66,76.68,41712.0,72.2753,72.3507,72.2659,72.2847,41712.0
2021-09-09 15:20:00,76.69,76.76,76.68,76.72,33168.0,72.2942,72.3602,72.2847,72.3224,33168.0
2021-09-09 15:30:00,76.7,76.76,76.65,76.67,56379.0,72.3036,72.3602,72.2565,72.2753,56379.0
2021-09-09 15:40:00,76.67,76.72,76.62,76.64,41125.0,72.2753,72.3224,72.2282,72.247,41125.0
2021-09-09 15:50:00,76.63,76.63,76.44,76.49,143731.0,72.2376,72.2376,72.0585,72.1056,143731.0
2021-09-10 09:30:00,76.76,76.89,76.5,76.68,50861.0,72.3602,72.4827,72.1151,72.2847,50861.0
2021-09-10 09:40:00,76.67,76.83,76.55,76.55,13902.0,72.2753,72.4261,72.1622,72.1622,13902.0
2021-09-10 09:50:00,76.56,76.56,76.41,76.5,24245.0,72.1716,72.1716,72.0302,72.1151,24245.0
2021-09-10 10:00:00,76.5,76.5,76.32,76.38,19758.0,72.1151,72.1151,71.9454,72.0019,19758.0
2021-09-10 10:10:00,76.35,76.53,76.32,76.43,30689.0,71.9737,72.1433,71.9454,72.0491,30689.0
2021-09-10 10:20:00,76.43,76.46,76.31,76.39,13404.0,72.0491,72.0773,71.9359,72.0114,13404.0
2021-09-10 10:30:00,76.35,76.49,76.2,76.41,39036.0,71.9737,72.1056,71.8323,72.0302,39036.0
2021-09-10 10:40:00,76.41,76.47,76.33,76.36,21812.0,72.0302,72.0868,71.9548,71.9831,21812.0
2021-09-10 10:50:00,76.38,76.52,76.32,76.5,26877.0,72.0019,72.1339,71.9454,72.1151,26877.0
2021-09-10 11:00:00,76.51,76.54,76.41,76.5,23925.0,72.1245,72.1528,72.0302,72.1151,23925.0
2021-09-10 11:10:00,76.51,76.58,76.47,76.54,17121.0,72.1245,72.1905,72.0868,72.1528,17121.0
2021-09-10 11:20:00,76.55,76.69,76.52,76.67,36995.0,72.1622,72.2942,72.1339,72.2753,36995.0
2021-09-10 11:30:00,76.68,76.71,76.65,76.67,15272.0,72.2847,72.313,72.2565,72.2753,15272.0
2021-09-10 11:40:00,76.68,76.75,76.65,76.68,19244.0,72.2847,72.3507,72.2565,72.2847,19244.0
2021-09-10 11:50:00,76.69,76.79,76.69,76.79,15093.0,72.2942,72.3884,72.2942,72.3884,15093.0
2021-09-10 12:00:00,76.77,76.85,76.75,76.84,13095.0,72.3696,72.445,72.3507,72.4356,13095.0
2021-09-10 12:10:00,76.84,76.88,76.8,76.86,11026.0,72.4356,72.4733,72.3979,72.4544,11026.0
2021-09-10 12:20:00,76.88,76.92,76.87,76.87,10402.0,72.4733,72.511,72.4638,72.4638,10402.0
2021-09-10 12:30:00,76.88,77.03,76.87,77.03,19049.0,72.4733,72.6147,72.4638,72.6147,19049.0
2021-09-10 12:40:00,77.03,77.05,76.99,77.03,13917.0,72.6147,72.6335,72.577,72.6147,13917.0
2021-09-10 12:50:00,77.03,77.11,76.99,77.08,14068.0,72.6147,72.6901,72.577,72.6618,14068.0
2021-09-10 13:00:00,77.09,77.15,77.08,77.1,19274.0,72.6712,72.7278,72.6618,72.6807,19274.0
2021-09-10 13:10:00,77.11,77.15,77.08,77.11,12282.0,72.6901,72.7278,72.6618,72.6901,12282.0
2021-09-10 13:20:00,77.11,77.12,77.06,77.1,11482.0,72.6901,72.6995,72.643,72.6807,11482.0
2021-09-10 13:30:00,77.1,77.14,77.07,77.12,13446.0,72.6807,72.7184,72.6524,72.6995,13446.0
2021-09-10 13:40:00,77.13,77.13,77.02,77.04,17583.0,72.7089,72.7089,72.6052,72.6241,17583.0
2021-09-10 13:50:00,77.05,77.06,77.0,77.04,12339.0,72.6335,72.643,72.5864,72.6241,12339.0
2021-09-10 14:00:00,77.03,77.07,77.02,77.06,17972.0,72.6147,72.6524,72.6052,72.643,17972.0
2021-09-10 14:10:00,77.05,77.06,76.9,76.9,16263.0,72.6335,72.643,72.4921,72.4921,16263.0
2021-09-10 14:20:00,76.92,76.94,76.85,76.87,17066.0,72.511,72.5298,72.445,72.4638,17066.0
2021-09-10 14:30:00,76.88,76.89,76.83,76.84,12913.0,72.4733,72.4827,72.4261,72.4356,12913.0
2021-09-10 14:40:00,76.84,76.87,76.8,76.8,10489.0,72.4356,72.4638,72.3979,72.3979,10489.0
2021-09-10 14:50:00,76.82,76.85,76.8,76.8,15555.0,72.4167,72.445,72.3979,72.3979,15555.0
2021-09-10 15:00:00,76.79,76.79,76.67,76.68,15452.0,72.3884,72.3884,72.2753,72.2847,15452.0
2021-09-10 15:10:00,76.67,76.69,76.55,76.6,22009.0,72.2753,72.2942,72.1622,72.2093,22009.0
2021-09-10 15:20:00,76.61,76.61,76.56,76.58,18792.0,72.2188,72.2188,72.1716,72.1905,18792.0
2021-09-10 15:30:00,76.57,76.58,76.47,76.5,20966.0,72.181,72.1905,72.0868,72.1151,20966.0
2021-09-10 15:40:00,76.5,76.53,76.39,76.4,26382.0,72.1151,72.1433,72.0114,72.0208,26382.0
2021-09-10 15:50:00,76.39,76.41,76.19,76.28,184250.0,72.0114,72.0302,71.8228,71.9077,184250.0
2021-09-13 09:30:00,76.82,76.82,76.44,76.52,65107.0,72.4167,72.4167,72.0585,72.1339,65107.0
2021-09-13 09:40:00,76.54,76.57,76.26,76.32,39855.0,72.1528,72.181,71.8888,71.9454,39855.0
2021-09-13 09:50:00,76.3,76.43,76.24,76.33,36329.0,71.9265,72.0491,71.87,71.9548,36329.0
2021-09-13 10:00:00,76.29,76.29,76.0,76.06,53177.0,71.9171,71.9171,71.6437,71.7003,53177.0
2021-09-13 10:10:00,76.06,76.2,75.99,76.11,29473.0,71.7003,71.8323,71.6343,71.7474,29473.0
2021-09-13 10:20:00,76.11,76.14,75.94,76.03,41753.0,71.7474,71.7757,71.5872,71.672,41753.0
2021-09-13 10:30:00,76.05,76.06,75.92,75.98,49150.0,71.6908,71.7003,71.5683,71.6249,49150.0
2021-09-13 10:40:00,75.99,76.27,75.89,76.17,40819.0,71.6343,71.8982,71.54,71.804,40819.0
2021-09-13 10:50:00,76.18,76.24,76.09,76.09,22063.0,71.8134,71.87,71.7286,71.7286,22063.0
2021-09-13 11:00:00,76.09,76.14,75.97,75.97,30551.0,71.7286,71.7757,71.6154,71.6154,30551.0
2021-09-13 11:10:00,75.96,75.96,75.67,75.74,29422.0,71.606,71.606,71.3326,71.3986,29422.0
2021-09-13 11:20:00,75.73,75.74,75.66,75.69,32332.0,71.3892,71.3986,71.3232,71.3515,32332.0
2021-09-13 11:30:00,75.69,75.85,75.68,75.8,22984.0,71.3515,71.5023,71.3421,71.4552,22984.0
2021-09-13 11:40:00,75.79,75.84,75.7,75.79,28494.0,71.4458,71.4929,71.3609,71.4458,28494.0
2021-09-13 11:50:00,75.8,75.83,75.77,75.81,23393.0,71.4552,71.4835,71.4269,71.4646,23393.0
2021-09-13 12:00:00,75.81,75.87,75.78,75.83,18564.0,71.4646,71.5212,71.4363,71.4835,18564.0
2021-09-13 12:10:00,75.83,75.96,75.82,75.82,14053.0,71.4835,71.606,71.474,71.474,14053.0
2021-09-13 12:20:00,75.84,75.92,75.8,75.89,18009.0,71.4929,71.5683,71.4552,71.54,18009.0
2021-09-13 12:30:00,75.88,76.02,75.87,76.0,21350.0,71.5306,71.6626,71.5212,71.6437,21350.0
2021-09-13 12:40:00,76.0,76.04,75.98,76.04,29175.0,71.6437,71.6814,71.6249,71.6814,29175.0
2021-09-13 12:50:00,76.04,76.15,76.04,76.13,8589.0,71.6814,71.7851,71.6814,71.7663,8589.0
2021-09-13 13:00:00,76.13,76.19,76.08,76.13,10050.0,71.7663,71.8228,71.7191,71.7663,10050.0
2021-09-13 13:10:00,76.13,76.16,76.08,76.09,7579.0,71.7663,71.7945,71.7191,71.7286,7579.0
2021-09-13 13:20:00,76.09,76.1,76.0,76.02,10851.0,71.7286,71.738,71.6437,71.6626,10851.0
2021-09-13 13:30:00,76.03,76.09,75.99,76.05,16646.0,71.672,71.7286,71.6343,71.6908,16646.0
2021-09-13 13:40:00,76.04,76.11,76.03,76.09,16723.0,71.6814,71.7474,71.672,71.7286,16723.0
2021-09-13 13:50:00,76.09,76.13,76.04,76.13,54191.0,71.7286,71.7663,71.6814,71.7663,54191.0
2021-09-13 14:00:00,76.13,76.13,76.01,76.09,63307.0,71.7663,71.7663,71.6531,71.7286,63307.0
2021-09-13 14:10:00,76.06,76.06,76.0,76.06,16731.0,71.7003,71.7003,71.6437,71.7003,16731.0
2021-09-13 14:20:00,76.08,76.13,76.05,76.12,19284.0,71.7191,71.7663,71.6908,71.7568,19284.0
2021-09-13 14:30:00,76.12,76.14,76.05,76.06,12414.0,71.7568,71.7757,71.6908,71.7003,12414.0
2021-09-13 14:40:00,76.07,76.21,76.07,76.19,18858.0,71.7097,71.8417,71.7097,71.8228,18858.0
2021-09-13 14:50:00,76.19,76.21,76.13,76.15,12310.0,71.8228,71.8417,71.7663,71.7851,12310.0
2021-09-13 15:00:00,76.13,76.14,75.99,76.09,20458.0,71.7663,71.7757,71.6343,71.7286,20458.0
2021-09-13 15:10:00,76.1,76.27,76.1,76.19,28762.0,71.738,71.8982,71.738,71.8228,28762.0
2021-09-13 15:20:00,76.18,76.25,76.11,76.24,37492.0,71.8134,71.8794,71.7474,71.87,37492.0
2021-09-13 15:30:00,76.23,76.33,76.23,76.28,29973.0,71.8605,71.9548,71.8605,71.9077,29973.0
2021-09-13 15:40:00,76.27,76.31,76.23,76.29,31569.0,71.8982,71.9359,71.8605,71.9171,31569.0
2021-09-13 15:50:00,76.3,76.42,76.27,76.41,104370.0,71.9265,72.0396,71.8982,72.0302,104370.0
2021-09-14 09:30:00,76.79,76.88,76.44,76.61,56737.0,72.3884,72.4733,72.0585,72.2188,56737.0
2021-09-14 09:40:00,76.61,76.64,76.39,76.4,21411.0,72.2188,72.247,72.0114,72.0208,21411.0
2021-09-14 09:50:00,76.43,76.47,76.01,76.06,30905.0,72.0491,72.0868,71.6531,71.7003,30905.0
2021-09-14 10:00:00,76.05,76.12,75.94,76.11,20055.0,71.6908,71.7568,71.5872,71.7474,20055.0
2021-09-14 10:10:00,76.11,76.18,76.03,76.12,19293.0,71.7474,71.8134,71.672,71.7568,19293.0
2021-09-14 10:20:00,76.12,76.18,75.99,76.08,20416.0,71.7568,71.8134,71.6343,71.7191,20416.0
2021-09-14 10:30:00,76.08,76.17,76.02,76.05,21839.0,71.7191,71.804,71.6626,71.6908,21839.0
2021-09-14 10:40:00,76.05,76.2,76.04,76.11,30252.0,71.6908,71.8323,71.6814,71.7474,30252.0
2021-09-14 10:50:00,76.11,76.18,76.1,76.17,23329.0,71.7474,71.8134,71.738,71.804,23329.0
2021-09-14 11:00:00,76.18,76.27,76.18,76.26,12659.0,71.8134,71.8982,71.8134,71.8888,12659.0
2021-09-14 11:10:00,76.27,76.35,76.27,76.28,18736.0,71.8982,71.9737,71.8982,71.9077,18736.0
2021-09-14 11:20:00,76.3,76.33,76.27,76.3,11206.0,71.9265,71.9548,71.8982,71.9265,11206.0
2021-09-14 11:30:00,76.32,76.33,76.24,76.32,14006.0,71.9454,71.9548,71.87,71.9454,14006.0
2021-09-14 11:40:00,76.33,76.33,76.28,76.31,12866.0,71.9548,71.9548,71.9077,71.9359,12866.0
2021-09-14 11:50:00,76.3,76.32,76.21,76.31,14267.0,71.9265,71.9454,71.8417,71.9359,14267.0
2021-09-14 12:00:00,76.3,76.41,76.29,76.41,13577.0,71.9265,72.0302,71.9171,72.0302,13577.0
2021-09-14 12:10:00,76.38,76.39,76.33,76.37,14043.0,72.0019,72.0114,71.9548,71.9925,14043.0
2021-09-14 12:20:00,76.37,76.42,76.37,76.4,16724.0,71.9925,72.0396,71.9925,72.0208,16724.0
2021-09-14 12:30:00,76.4,76.42,76.35,76.41,15358.0,72.0208,72.0396,71.9737,72.0302,15358.0
2021-09-14 12:40:00,76.39,76.43,76.35,76.37,20802.0,72.0114,72.0491,71.9737,71.9925,20802.0
2021-09-14 12:50:00,76.37,76.43,76.33,76.38,20740.0,71.9925,72.0491,71.9548,72.0019,20740.0
2021-09-14 13:00:00,76.4,76.46,76.32,76.33,32563.0,72.0208,72.0773,71.9454,71.9548,32563.0
2021-09-14 13:10:00,76.33,76.38,76.31,76.35,12696.0,71.9548,72.0019,71.9359,71.9737,12696.0
2021-09-14 13:20:00,76.37,76.41,76.35,76.38,21185.0,71.9925,72.0302,71.9737,72.0019,21185.0
2021-09-14 13:30:00,76.38,76.4,76.31,76.38,12140.0,72.0019,72.0208,71.9359,72.0019,12140.0
2021-09-14 13:40:00,76.38,76.41,76.33,76.33,10176.0,72.0019,72.0302,71.9548,71.9548,10176.0
2021-09-14 13:50:00,76.33,76.37,76.29,76.31,13166.0,71.9548,71.9925,71.9171,71.9359,13166.0
2021-09-14 14:00:00,76.3,76.3,76.19,76.19,13052.0,71.9265,71.9265,71.8228,71.8228,13052.0
2021-09-14 14:10:00,76.2,76.29,76.15,76.15,16580.0,71.8323,71.9171,71.7851,71.7851,16580.0
2021-09-14 14:20:00,76.15,76.17,76.05,76.09,12747.0,71.7851,71.804,71.6908,71.7286,12747.0
2021-09-14 14:30:00,76.08,76.09,76.01,76.03,14405.0,71.7191,71.7286,71.6531,71.672,14405.0
2021-09-14 14:40:00,76.03,76.07,75.89,75.91,15230.0,71.672,71.7097,71.54,71.5589,15230.0
2021-09-14 14:50:00,75.91,75.94,75.9,75.92,19621.0,71.5589,71.5872,71.5494,71.5683,19621.0
2021-09-14 15:00:00,75.92,75.93,75.84,75.88,18368.0,71.5683,71.5777,71.4929,71.5306,18368.0
2021-09-14 15:10:00,75.86,75.88,75.78,75.79,12918.0,71.5117,71.5306,71.4363,71.4458,12918.0
2021-09-14 15:20:00,75.78,75.87,75.65,75.66,25563.0,71.4363,71.5212,71.3138,71.3232,25563.0
2021-09-14 15:30:00,75.65,75.65,75.56,75.65,55899.0,71.3138,71.3138,71.2289,71.3138,55899.0
2021-09-14 15:40:00,75.64,75.75,75.6,75.62,49603.0,71.3043,71.408,71.2666,71.2855,49603.0
2021-09-14 15:50:00,75.61,75.72,75.57,75.7,138515.0,71.2761,71.3798,71.2384,71.3609,138515.0
2021-09-15 09:30:00,75.72,75.74,75.25,75.3,74973.0,71.3798,71.3986,70.9367,70.9838,74973.0
2021-09-15 09:40:00,75.25,75.8,75.25,75.8,73308.0,70.9367,71.4552,70.9367,71.4552,73308.0
2021-09-15 09:50:00,75.83,75.96,75.66,75.95,13811.0,71.4835,71.606,71.3232,71.5966,13811.0
2021-09-15 10:00:00,75.97,76.01,75.93,75.98,17237.0,71.6154,71.6531,71.5777,71.6249,17237.0
2021-09-15 10:10:00,75.98,76.04,75.78,76.04,15240.0,71.6249,71.6814,71.4363,71.6814,15240.0
2021-09-15 10:20:00,76.05,76.13,75.99,76.12,16653.0,71.6908,71.7663,71.6343,71.7568,16653.0
2021-09-15 10:30:00,76.13,76.28,76.11,76.23,27628.0,71.7663,71.9077,71.7474,71.8605,27628.0
2021-09-15 10:40:00,76.23,76.26,76.06,76.14,14767.0,71.8605,71.8888,71.7003,71.7757,14767.0
2021-09-15 10:50:00,76.14,76.21,76.06,76.19,29584.0,71.7757,71.8417,71.7003,71.8228,29584.0
2021-09-15 11:00:00,76.19,76.21,76.03,76.05,18705.0,71.8228,71.8417,71.672,71.6908,18705.0
2021-09-15 11:10:00,76.04,76.07,75.98,76.06,19159.0,71.6814,71.7097,71.6249,71.7003,19159.0
2021-09-15 11:20:00,76.06,76.14,76.06,76.11,11148.0,71.7003,71.7757,71.7003,71.7474,11148.0
2021-09-15 11:30:00,76.1,76.15,76.03,76.15,46933.0,71.738,71.7851,71.672,71.7851,46933.0
2021-09-15 11:40:00,76.15,76.15,76.04,76.12,31851.0,71.7851,71.7851,71.6814,71.7568,31851.0
2021-09-15 11:50:00,76.13,76.21,76.13,76.21,24539.0,71.7663,71.8417,71.7663,71.8417,24539.0
2021-09-15 12:00:00,76.21,76.21,76.1,76.1,52740.0,71.8417,71.8417,71.738,71.738,52740.0
2021-09-15 12:10:00,76.12,76.26,76.11,76.26,34079.0,71.7568,71.8888,71.7474,71.8888,34079.0
2021-09-15 12:20:00,76.26,76.28,76.2,76.21,26563.0,71.8888,71.9077,71.8323,71.8417,26563.0
2021-09-15 12:30:00,76.23,76.35,76.2,76.35,22209.0,71.8605,71.9737,71.8323,71.9737,22209.0
2021-09-15 12:40:00,76.36,76.5,76.35,76.44,27493.0,71.9831,72.1151,71.9737,72.0585,27493.0
2021-09-15 12:50:00,76.44,76.45,76.37,76.39,28428.0,72.0585,72.0679,71.9925,72.0114,28428.0
2021-09-15 13:00:00,76.39,76.46,76.37,76.42,11032.0,72.0114,72.0773,71.9925,72.0396,11032.0
2021-09-15 13:10:00,76.42,76.53,76.41,76.51,14941.0,72.0396,72.1433,72.0302,72.1245,14941.0
2021-09-15 13:20:00,76.52,76.59,76.48,76.52,24732.0,72.1339,72.1999,72.0962,72.1339,24732.0
2021-09-15 13:30:00,76.52,76.58,76.49,76.49,36142.0,72.1339,72.1905,72.1056,72.1056,36142.0
2021-09-15 13:40:00,76.5,76.54,76.46,76.5,12492.0,72.1151,72.1528,72.0773,72.1151,12492.0
2021-09-15 13:50:00,76.49,76.52,76.45,76.45,16208.0,72.1056,72.1339,72.0679,72.0679,16208.0
2021-09-15 14:00:00,76.45,76.46,76.35,76.41,15285.0,72.0679,72.0773,71.9737,72.0302,15285.0
2021-09-15 14:10:00,76.41,76.43,76.34,76.34,13687.0,72.0302,72.0491,71.9642,71.9642,13687.0
2021-09-15 14:20:00,76.35,76.36,76.23,76.27,110082.0,71.9737,71.9831,71.8605,71.8982,110082.0
2021-09-15 14:30:00,76.28,76.34,76.25,76.28,34274.0,71.9077,71.9642,71.8794,71.9077,34274.0
2021-09-15 14:40:00,76.28,76.34,76.22,76.33,20491.0,71.9077,71.9642,71.8511,71.9548,20491.0
2021-09-15 14:50:00,76.32,76.33,76.28,76.29,11241.0,71.9454,71.9548,71.9077,71.9171,11241.0
2021-09-15 15:00:00,76.3,76.37,76.28,76.34,29237.0,71.9265,71.9925,71.9077,71.9642,29237.0
2021-09-15 15:10:00,76.34,76.48,76.33,76.47,32390.0,71.9642,72.0962,71.9548,72.0868,32390.0
2021-09-15 15:20:00,76.48,76.52,76.42,76.42,36382.0,72.0962,72.1339,72.0396,72.0396,36382.0
2021-09-15 15:30:00,76.39,76.61,76.39,76.6,68164.0,72.0114,72.2188,72.0114,72.2093,68164.0
2021-09-15 15:40:00,76.59,76.72,76.59,76.66,78432.0,72.1999,72.3224,72.1999,72.2659,78432.0
2021-09-15 15:50:00,76.66,76.67,76.39,76.47,307686.0,72.2659,72.2753,72.0114,72.0868,307686.0
2021-09-16 09:30:00,76.48,76.86,76.03,76.75,46742.0,72.0962,72.4544,71.672,72.3507,46742.0
2021-09-16 09:40:00,76.7,76.72,76.5,76.54,26673.0,72.3036,72.3224,72.1151,72.1528,26673.0
2021-09-16 09:50:00,76.55,76.67,76.48,76.49,61356.0,72.1622,72.2753,72.0962,72.1056,61356.0
2021-09-16 10:00:00,76.48,76.49,76.3,76.37,47315.0,72.0962,72.1056,71.9265,71.9925,47315.0
2021-09-16 10:10:00,76.37,76.37,76.2,76.31,35789.0,71.9925,71.9925,71.8323,71.9359,35789.0
2021-09-16 10:20:00,76.3,76.39,76.25,76.33,42961.0,71.9265,72.0114,71.8794,71.9548,42961.0
2021-09-16 10:30:00,76.32,76.35,76.23,76.28,41542.0,71.9454,71.9737,71.8605,71.9077,41542.0
2021-09-16 10:40:00,76.27,76.27,76.12,76.13,17742.0,71.8982,71.8982,71.7568,71.7663,17742.0
2021-09-16 10:50:00,76.13,76.16,76.0,76.13,15770.0,71.7663,71.7945,71.6437,71.7663,15770.0
2021-09-16 11:00:00,76.13,76.17,76.1,76.14,25910.0,71.7663,71.804,71.738,71.7757,25910.0
2021-09-16 11:10:00,76.13,76.13,76.05,76.09,15603.0,71.7663,71.7663,71.6908,71.7286,15603.0
2021-09-16 11:20:00,76.09,76.37,76.08,76.35,23102.0,71.7286,71.9925,71.7191,71.9737,23102.0
2021-09-16 11:30:00,76.36,76.39,76.31,76.37,18192.0,71.9831,72.0114,71.9359,71.9925,18192.0
2021-09-16 11:40:00,76.39,76.42,76.31,76.39,13344.0,72.0114,72.0396,71.9359,72.0114,13344.0
2021-09-16 11:50:00,76.38,76.42,76.34,76.4,11599.0,72.0019,72.0396,71.9642,72.0208,11599.0
2021-09-16 12:00:00,76.41,76.5,76.4,76.47,12532.0,72.0302,72.1151,72.0208,72.0868,12532.0
2021-09-16 12:10:00,76.48,76.56,76.43,76.53,15989.0,72.0962,72.1716,72.0491,72.1433,15989.0
2021-09-16 12:20:00,76.53,76.58,76.5,76.54,18350.0,72.1433,72.1905,72.1151,72.1528,18350.0
2021-09-16 12:30:00,76.55,76.65,76.54,76.65,14710.0,72.1622,72.2565,72.1528,72.2565,14710.0
2021-09-16 12:40:00,76.65,76.69,76.63,76.63,14019.0,72.2565,72.2942,72.2376,72.2376,14019.0
2021-09-16 12:50:00,76.65,76.66,76.56,76.6,18884.0,72.2565,72.2659,72.1716,72.2093,18884.0
2021-09-16 13:00:00,76.59,76.59,76.51,76.55,11011.0,72.1999,72.1999,72.1245,72.1622,11011.0
2021-09-16 13:10:00,76.56,76.57,76.5,76.56,11022.0,72.1716,72.181,72.1151,72.1716,11022.0
2021-09-16 13:20:00,76.57,76.72,76.55,76.55,89358.0,72.181,72.3224,72.1622,72.1622,89358.0
2021-09-16 13:30:00,76.56,76.56,76.47,76.48,11770.0,72.1716,72.1716,72.0868,72.0962,11770.0
2021-09-16 13:40:00,76.48,76.5,76.43,76.48,11330.0,72.0962,72.1151,72.0491,72.0962,11330.0
2021-09-16 13:50:00,76.48,76.63,76.47,76.62,24641.0,72.0962,72.2376,72.0868,72.2282,24641.0
2021-09-16 14:00:00,76.63,76.63,76.59,76.61,17624.0,72.2376,72.2376,72.1999,72.2188,17624.0
2021-09-16 14:10:00,76.61,76.71,76.61,76.63,19972.0,72.2188,72.313,72.2188,72.2376,19972.0
2021-09-16 14:20:00,76.63,76.63,76.51,76.54,22897.0,72.2376,72.2376,72.1245,72.1528,22897.0
2021-09-16 14:30:00,76.55,76.56,76.5,76.51,15517.0,72.1622,72.1716,72.1151,72.1245,15517.0
2021-09-16 14:40:00,76.51,76.51,76.45,76.48,20533.0,72.1245,72.1245,72.0679,72.0962,20533.0
2021-09-16 14:50:00,76.48,76.6,76.48,76.59,28119.0,72.0962,72.2093,72.0962,72.1999,28119.0
2021-09-16 15:00:00,76.59,76.76,76.58,76.72,29481.0,72.1999,72.3602,72.1905,72.3224,29481.0
2021-09-16 15:10:00,76.73,76.76,76.69,76.72,27329.0,72.3319,72.3602,72.2942,72.3224,27329.0
2021-09-16 15:20:00,76.72,76.75,76.67,76.67,24688.0,72.3224,72.3507,72.2753,72.2753,24688.0
2021-09-16 15:30:00,76.67,76.81,76.67,76.81,38242.0,72.2753,72.4073,72.2753,72.4073,38242.0
2021-09-16 15:40:00,76.81,76.81,76.74,76.76,72458.0,72.4073,72.4073,72.3413,72.3602,72458.0
2021-09-16 15:50:00,76.76,76.81,76.68,76.77,231406.0,72.3602,72.4073,72.2847,72.3696,231406.0
2021-09-17 09:30:00,76.4,76.66,76.28,76.41,424010.0,72.0208,72.2659,71.9077,72.0302,424010.0
2021-09-17 09:40:00,76.4,76.59,76.25,76.25,27440.0,72.0208,72.1999,71.8794,71.8794,27440.0
2021-09-17 09:50:00,76.24,76.25,76.11,76.13,20398.0,71.87,71.8794,71.7474,71.7663,20398.0
2021-09-17 10:00:00,76.17,76.21,76.12,76.17,18351.0,71.804,71.8417,71.7568,71.804,18351.0
2021-09-17 10:10:00,76.19,76.24,75.99,76.05,12693.0,71.8228,71.87,71.6343,71.6908,12693.0
2021-09-17 10:20:00,76.03,76.14,76.0,76.13,77377.0,71.672,71.7757,71.6437,71.7663,77377.0
2021-09-17 10:30:00,76.1,76.12,75.97,76.05,19783.0,71.738,71.7568,71.6154,71.6908,19783.0
2021-09-17 10:40:00,76.04,76.05,75.92,76.01,26264.0,71.6814,71.6908,71.5683,71.6531,26264.0
2021-09-17 10:50:00,76.01,76.04,75.92,76.02,26066.0,71.6531,71.6814,71.5683,71.6626,26066.0
2021-09-17 11:00:00,76.01,76.02,75.84,75.86,28173.0,71.6531,71.6626,71.4929,71.5117,28173.0
2021-09-17 11:10:00,75.86,75.97,75.78,75.87,19162.0,71.5117,71.6154,71.4363,71.5212,19162.0
2021-09-17 11:20:00,75.85,75.89,75.72,75.75,24071.0,71.5023,71.54,71.3798,71.408,24071.0
2021-09-17 11:30:00,75.73,75.73,75.61,75.67,16555.0,71.3892,71.3892,71.2761,71.3326,16555.0
2021-09-17 11:40:00,75.66,75.73,75.49,75.56,40281.0,71.3232,71.3892,71.1629,71.2289,40281.0
2021-09-17 11:50:00,75.54,75.61,75.44,75.59,17122.0,71.2101,71.2761,71.1158,71.2572,17122.0
2021-09-17 12:00:00,75.6,75.68,75.58,75.68,11278.0,71.2666,71.3421,71.2478,71.3421,11278.0
2021-09-17 12:10:00,75.68,75.7,75.59,75.61,8088.0,71.3421,71.3609,71.2572,71.2761,8088.0
2021-09-17 12:20:00,75.61,75.71,75.6,75.61,13088.0,71.2761,71.3703,71.2666,71.2761,13088.0
2021-09-17 12:30:00,75.59,75.64,75.56,75.64,16353.0,71.2572,71.3043,71.2289,71.3043,16353.0
2021-09-17 12:40:00,75.65,75.71,75.64,75.66,8626.0,71.3138,71.3703,71.3043,71.3232,8626.0
2021-09-17 12:50:00,75.67,75.75,75.66,75.69,16151.0,71.3326,71.408,71.3232,71.3515,16151.0
2021-09-17 13:00:00,75.68,75.68,75.59,75.6,12247.0,71.3421,71.3421,71.2572,71.2666,12247.0
2021-09-17 13:10:00,75.59,75.64,75.49,75.56,26103.0,71.2572,71.3043,71.1629,71.2289,26103.0
2021-09-17 13:20:00,75.56,75.56,75.48,75.51,9217.0,71.2289,71.2289,71.1535,71.1818,9217.0
2021-09-17 13:30:00,75.5,75.5,75.31,75.36,24227.0,71.1724,71.1724,70.9933,71.0404,24227.0
2021-09-17 13:40:00,75.35,75.38,75.19,75.21,19530.0,71.031,71.0593,70.8801,70.899,19530.0
2021-09-17 13:50:00,75.22,75.34,75.2,75.33,17859.0,70.9084,71.0215,70.8896,71.0121,17859.0
2021-09-17 14:00:00,75.33,75.39,75.3,75.39,15017.0,71.0121,71.0687,70.9838,71.0687,15017.0
2021-09-17 14:10:00,75.4,75.42,75.29,75.32,19635.0,71.0781,71.097,70.9744,71.0027,19635.0
2021-09-17 14:20:00,75.32,75.4,75.32,75.33,14920.0,71.0027,71.0781,71.0027,71.0121,14920.0
2021-09-17 14:30:00,75.32,75.39,75.28,75.39,15989.0,71.0027,71.0687,70.965,71.0687,15989.0
2021-09-17 14:40:00,75.37,75.42,75.35,75.41,16166.0,71.0498,71.097,71.031,71.0875,16166.0
2021-09-17 14:50:00,75.4,75.41,75.31,75.35,17151.0,71.0781,71.0875,70.9933,71.031,17151.0
2021-09-17 15:00:00,75.37,75.4,75.31,75.34,21366.0,71.0498,71.0781,70.9933,71.0215,21366.0
2021-09-17 15:10:00,75.33,75.39,75.32,75.37,22572.0,71.0121,71.0687,71.0027,71.0498,22572.0
2021-09-17 15:20:00,75.38,75.46,75.35,75.38,29018.0,71.0593,71.1347,71.031,71.0593,29018.0
2021-09-17 15:30:00,75.37,75.44,75.3,75.4,34249.0,71.0498,71.1158,70.9838,71.0781,34249.0
2021-09-17 15:40:00,75.4,75.56,75.39,75.39,78906.0,71.0781,71.2289,71.0687,71.0687,78906.0
2021-09-17 15:50:00,75.4,75.6,75.31,75.48,288754.0,71.0781,71.2666,70.9933,71.1535,288754.0
2021-09-20 09:30:00,74.7,74.81,74.33,74.55,60738.0,70.4182,70.5219,70.0694,70.2768,60738.0
2021-09-20 09:40:00,74.57,74.95,74.56,74.94,24980.0,70.2957,70.6539,70.2863,70.6445,24980.0
2021-09-20 09:50:00,74.95,75.01,74.7,74.89,32759.0,70.6539,70.7105,70.4182,70.5973,32759.0
2021-09-20 10:00:00,74.87,75.02,74.72,74.85,25589.0,70.5785,70.7199,70.4371,70.5596,25589.0
2021-09-20 10:10:00,74.86,74.98,74.73,74.77,26870.0,70.5691,70.6822,70.4465,70.4842,26870.0
2021-09-20 10:20:00,74.75,74.88,74.63,74.86,30197.0,70.4654,70.5879,70.3522,70.5691,30197.0
2021-09-20 10:30:00,74.82,75.13,74.82,75.08,48570.0,70.5314,70.8236,70.5314,70.7764,48570.0
2021-09-20 10:40:00,75.08,75.08,74.78,74.84,31462.0,70.7764,70.7764,70.4936,70.5502,31462.0
2021-09-20 10:50:00,74.84,74.85,74.64,74.72,62450.0,70.5502,70.5596,70.3617,70.4371,62450.0
2021-09-20 11:00:00,74.71,75.07,74.69,75.01,34265.0,70.4277,70.767,70.4088,70.7105,34265.0
2021-09-20 11:10:00,75.0,75.05,74.89,74.96,19889.0,70.701,70.7482,70.5973,70.6633,19889.0
2021-09-20 11:20:00,74.96,74.98,74.84,74.93,18307.0,70.6633,70.6822,70.5502,70.635,18307.0
2021-09-20 11:30:00,74.92,74.93,74.75,74.8,16964.0,70.6256,70.635,70.4654,70.5125,16964.0
2021-09-20 11:40:00,74.8,74.8,74.71,74.75,21921.0,70.5125,70.5125,70.4277,70.4654,21921.0
2021-09-20 11:50:00,74.75,74.75,74.59,74.6,24429.0,70.4654,70.4654,70.3145,70.324,24429.0
2021-09-20 12:00:00,74.61,74.62,74.4,74.41,15729.0,70.3334,70.3428,70.1354,70.1449,15729.0
2021-09-20 12:10:00,74.41,74.52,74.41,74.47,14180.0,70.1449,70.2485,70.1449,70.2014,14180.0
2021-09-20 12:20:00,74.47,74.53,74.38,74.5,23668.0,70.2014,70.258,70.1166,70.2297,23668.0
2021-09-20 12:30:00,74.49,74.52,74.45,74.51,16917.0,70.2203,70.2485,70.1826,70.2391,16917.0
2021-09-20 12:40:00,74.51,74.53,74.41,74.49,13881.0,70.2391,70.258,70.1449,70.2203,13881.0
2021-09-20 12:50:00,74.48,74.48,74.35,74.38,19419.0,70.2108,70.2108,70.0883,70.1166,19419.0
2021-09-20 13:00:00,74.38,74.41,74.23,74.25,22361.0,70.1166,70.1449,69.9752,69.994,22361.0
2021-09-20 13:10:00,74.24,74.34,74.24,74.33,21762.0,69.9846,70.0789,69.9846,70.0694,21762.0
2021-09-20 13:20:00,74.32,74.38,74.28,74.35,29711.0,70.06,70.1166,70.0223,70.0883,29711.0
2021-09-20 13:30:00,74.35,74.45,74.25,74.45,24830.0,70.0883,70.1826,69.994,70.1826,24830.0
2021-09-20 13:40:00,74.45,74.48,74.38,74.44,21039.0,70.1826,70.2108,70.1166,70.1731,21039.0
2021-09-20 13:50:00,74.43,74.49,74.42,74.44,23404.0,70.1637,70.2203,70.1543,70.1731,23404.0
2021-09-20 14:00:00,74.45,74.51,74.34,74.34,27201.0,70.1826,70.2391,70.0789,70.0789,27201.0
2021-09-20 14:10:00,74.35,74.38,74.23,74.29,14741.0,70.0883,70.1166,69.9752,70.0317,14741.0
2021-09-20 14:20:00,74.28,74.28,74.12,74.14,25626.0,70.0223,70.0223,69.8715,69.8903,25626.0
2021-09-20 14:30:00,74.13,74.15,74.04,74.07,26299.0,69.8809,69.8998,69.7961,69.8243,26299.0
2021-09-20 14:40:00,74.08,74.19,74.07,74.13,24421.0,69.8338,69.9375,69.8243,69.8809,24421.0
2021-09-20 14:50:00,74.14,74.25,74.09,74.19,27721.0,69.8903,69.994,69.8432,69.9375,27721.0
2021-09-20 15:00:00,74.2,74.32,74.17,74.21,34943.0,69.9469,70.06,69.9186,69.9563,34943.0
2021-09-20 15:10:00,74.24,74.28,74.16,74.21,29241.0,69.9846,70.0223,69.9092,69.9563,29241.0
2021-09-20 15:20:00,74.23,74.43,74.22,74.43,28375.0,69.9752,70.1637,69.9657,70.1637,28375.0
2021-09-20 15:30:00,74.43,74.64,74.4,74.58,50693.0,70.1637,70.3617,70.1354,70.3051,50693.0
2021-09-20 15:40:00,74.6,74.8,74.6,74.76,58280.0,70.324,70.5125,70.324,70.4748,58280.0
2021-09-20 15:50:00,74.76,75.14,74.76,75.1,323655.0,70.4748,70.833,70.4748,70.7953,323655.0
2021-09-21 09:30:00,75.11,75.35,74.56,75.31,61510.0,70.8047,71.031,70.2863,70.9933,61510.0
2021-09-21 09:40:00,75.32,75.45,75.23,75.45,27968.0,71.0027,71.1252,70.9179,71.1252,27968.0
2021-09-21 09:50:00,75.46,75.46,75.16,75.31,24136.0,71.1347,71.1347,70.8519,70.9933,24136.0
2021-09-21 10:00:00,75.33,75.37,74.98,74.98,40750.0,71.0121,71.0498,70.6822,70.6822,40750.0
2021-09-21 10:10:00,74.98,75.1,74.9,75.09,27042.0,70.6822,70.7953,70.6068,70.7859,27042.0
2021-09-21 10:20:00,75.11,75.11,74.8,75.0,89369.0,70.8047,70.8047,70.5125,70.701,89369.0
2021-09-21 10:30:00,75.03,75.04,74.79,74.9,71449.0,70.7293,70.7387,70.5031,70.6068,71449.0
2021-09-21 10:40:00,74.91,74.95,74.68,74.69,21670.0,70.6162,70.6539,70.3994,70.4088,21670.0
2021-09-21 10:50:00,74.7,74.86,74.66,74.86,27896.0,70.4182,70.5691,70.3805,70.5691,27896.0
2021-09-21 11:00:00,74.86,75.07,74.79,75.04,73869.0,70.5691,70.767,70.5031,70.7387,73869.0
2021-09-21 11:10:00,75.03,75.15,74.99,75.03,21373.0,70.7293,70.8424,70.6916,70.7293,21373.0
2021-09-21 11:20:00,75.03,75.05,74.96,74.98,36903.0,70.7293,70.7482,70.6633,70.6822,36903.0
2021-09-21 11:30:00,75.03,75.21,75.01,75.17,23383.0,70.7293,70.899,70.7105,70.8613,23383.0
2021-09-21 11:40:00,75.17,75.22,75.14,75.14,15120.0,70.8613,70.9084,70.833,70.833,15120.0
2021-09-21 11:50:00,75.14,75.15,75.09,75.09,15035.0,70.833,70.8424,70.7859,70.7859,15035.0
2021-09-21 12:00:00,75.1,75.27,75.08,75.25,22742.0,70.7953,70.9556,70.7764,70.9367,22742.0
2021-09-21 12:10:00,75.25,75.29,75.2,75.22,21801.0,70.9367,70.9744,70.8896,70.9084,21801.0
2021-09-21 12:20:00,75.23,75.26,75.13,75.13,10094.0,70.9179,70.9461,70.8236,70.8236,10094.0
2021-09-21 12:30:00,75.11,75.14,75.05,75.06,13161.0,70.8047,70.833,70.7482,70.7576,13161.0
2021-09-21 12:40:00,75.06,75.12,75.04,75.12,11678.0,70.7576,70.8142,70.7387,70.8142,11678.0
2021-09-21 12:50:00,75.1,75.1,74.95,74.99,13705.0,70.7953,70.7953,70.6539,70.6916,13705.0
2021-09-21 13:00:00,74.99,75.03,74.93,74.98,12296.0,70.6916,70.7293,70.635,70.6822,12296.0
2021-09-21 13:10:00,74.97,75.0,74.91,74.98,16810.0,70.6728,70.701,70.6162,70.6822,16810.0
2021-09-21 13:20:00,74.98,75.02,74.83,74.83,20497.0,70.6822,70.7199,70.5408,70.5408,20497.0
2021-09-21 13:30:00,74.84,74.85,74.63,74.7,67180.0,70.5502,70.5596,70.3522,70.4182,67180.0
2021-09-21 13:40:00,74.69,74.71,74.56,74.68,35815.0,70.4088,70.4277,70.2863,70.3994,35815.0
2021-09-21 13:50:00,74.67,74.71,74.52,74.57,20659.0,70.3899,70.4277,70.2485,70.2957,20659.0
2021-09-21 14:00:00,74.58,74.69,74.58,74.68,25708.0,70.3051,70.4088,70.3051,70.3994,25708.0
2021-09-21 14:10:00,74.67,74.78,74.66,74.71,43891.0,70.3899,70.4936,70.3805,70.4277,43891.0
2021-09-21 14:20:00,74.7,74.72,74.5,74.58,54739.0,70.4182,70.4371,70.2297,70.3051,54739.0
2021-09-21 14:30:00,74.59,74.72,74.58,74.61,33344.0,70.3145,70.4371,70.3051,70.3334,33344.0
2021-09-21 14:40:00,74.61,74.73,74.6,74.73,43477.0,70.3334,70.4465,70.324,70.4465,43477.0
2021-09-21 14:50:00,74.73,74.91,74.73,74.85,49242.0,70.4465,70.6162,70.4465,70.5596,49242.0
2021-09-21 15:00:00,74.85,74.95,74.83,74.85,44145.0,70.5596,70.6539,70.5408,70.5596,44145.0
2021-09-21 15:10:00,74.85,74.95,74.75,74.8,29723.0,70.5596,70.6539,70.4654,70.5125,29723.0
2021-09-21 15:20:00,74.8,74.87,74.8,74.83,41921.0,70.5125,70.5785,70.5125,70.5408,41921.0
2021-09-21 15:30:00,74.84,74.88,74.73,74.74,74756.0,70.5502,70.5879,70.4465,70.4559,74756.0
2021-09-21 15:40:00,74.73,74.85,74.67,74.67,50181.0,70.4465,70.5596,70.3899,70.3899,50181.0
2021-09-21 15:50:00,74.67,74.73,74.48,74.48,200951.0,70.3899,70.4465,70.2108,70.2108,200951.0
2021-09-22 09:30:00,74.99,75.19,74.83,75.03,46183.0,70.6916,70.8801,70.5408,70.7293,46183.0
2021-09-22 09:40:00,75.03,75.04,74.83,74.87,34953.0,70.7293,70.7387,70.5408,70.5785,34953.0
2021-09-22 09:50:00,74.85,75.19,74.85,75.19,15898.0,70.5596,70.8801,70.5596,70.8801,15898.0
2021-09-22 10:00:00,75.23,75.38,75.15,75.36,22144.0,70.9179,71.0593,70.8424,71.0404,22144.0
2021-09-22 10:10:00,75.35,75.36,75.19,75.3,14859.0,71.031,71.0404,70.8801,70.9838,14859.0
2021-09-22 10:20:00,75.31,75.33,75.22,75.23,15755.0,70.9933,71.0121,70.9084,70.9179,15755.0
2021-09-22 10:30:00,75.22,75.34,75.22,75.3,13021.0,70.9084,71.0215,70.9084,70.9838,13021.0
2021-09-22 10:40:00,75.3,75.32,75.23,75.32,16488.0,70.9838,71.0027,70.9179,71.0027,16488.0
2021-09-22 10:50:00,75.33,75.38,75.24,75.35,17399.0,71.0121,71.0593,70.9273,71.031,17399.0
2021-09-22 11:00:00,75.35,75.42,75.35,75.4,15435.0,71.031,71.097,71.031,71.0781,15435.0
2021-09-22 11:10:00,75.4,75.46,75.35,75.44,16094.0,71.0781,71.1347,71.031,71.1158,16094.0
2021-09-22 11:20:00,75.43,75.49,75.4,75.42,50131.0,71.1064,71.1629,71.0781,71.097,50131.0
2021-09-22 11:30:00,75.41,75.51,75.38,75.47,26766.0,71.0875,71.1818,71.0593,71.1441,26766.0
2021-09-22 11:40:00,75.48,75.58,75.48,75.58,18253.0,71.1535,71.2478,71.1535,71.2478,18253.0
2021-09-22 11:50:00,75.57,75.71,75.57,75.65,39628.0,71.2384,71.3703,71.2384,71.3138,39628.0
2021-09-22 12:00:00,75.65,75.65,75.59,75.62,8644.0,71.3138,71.3138,71.2572,71.2855,8644.0
2021-09-22 12:10:00,75.65,75.68,75.62,75.66,26996.0,71.3138,71.3421,71.2855,71.3232,26996.0
2021-09-22 12:20:00,75.68,75.7,75.64,75.67,14627.0,71.3421,71.3609,71.3043,71.3326,14627.0
2021-09-22 12:30:00,75.68,75.73,75.68,75.68,14129.0,71.3421,71.3892,71.3421,71.3421,14129.0
2021-09-22 12:40:00,75.67,75.69,75.62,75.64,13516.0,71.3326,71.3515,71.2855,71.3043,13516.0
2021-09-22 12:50:00,75.64,75.66,75.55,75.58,10465.0,71.3043,71.3232,71.2195,71.2478,10465.0
2021-09-22 13:00:00,75.57,75.58,75.47,75.48,9102.0,71.2384,71.2478,71.1441,71.1535,9102.0
2021-09-22 13:10:00,75.48,75.48,75.41,75.45,9030.0,71.1535,71.1535,71.0875,71.1252,9030.0
2021-09-22 13:20:00,75.43,75.51,75.43,75.48,8265.0,71.1064,71.1818,71.1064,71.1535,8265.0
2021-09-22 13:30:00,75.48,75.51,75.42,75.46,13241.0,71.1535,71.1818,71.097,71.1347,13241.0
2021-09-22 13:40:00,75.46,75.51,75.41,75.42,12199.0,71.1347,71.1818,71.0875,71.097,12199.0
2021-09-22 13:50:00,75.42,75.42,75.32,75.4,16425.0,71.097,71.097,71.0027,71.0781,16425.0
2021-09-22 14:00:00,75.4,75.67,75.22,75.5,22380.0,71.0781,71.3326,70.9084,71.1724,22380.0
2021-09-22 14:10:00,75.49,75.74,75.49,75.61,22384.0,71.1629,71.3986,71.1629,71.2761,22384.0
2021-09-22 14:20:00,75.61,75.66,75.51,75.6,19368.0,71.2761,71.3232,71.1818,71.2666,19368.0
2021-09-22 14:30:00,75.6,75.64,75.45,75.47,28323.0,71.2666,71.3043,71.1252,71.1441,28323.0
2021-09-22 14:40:00,75.46,75.46,75.25,75.26,27188.0,71.1347,71.1347,70.9367,70.9461,27188.0
2021-09-22 14:50:00,75.21,75.3,75.09,75.24,83562.0,70.899,70.9838,70.7859,70.9273,83562.0
2021-09-22 15:00:00,75.24,75.32,75.17,75.32,31707.0,70.9273,71.0027,70.8613,71.0027,31707.0
2021-09-22 15:10:00,75.32,75.59,75.3,75.59,27273.0,71.0027,71.2572,70.9838,71.2572,27273.0
2021-09-22 15:20:00,75.58,75.66,75.53,75.56,20808.0,71.2478,71.3232,71.2007,71.2289,20808.0
2021-09-22 15:30:00,75.57,75.62,75.44,75.61,31375.0,71.2384,71.2855,71.1158,71.2761,31375.0
2021-09-22 15:40:00,75.62,75.63,75.39,75.4,38004.0,71.2855,71.2949,71.0687,71.0781,38004.0
2021-09-22 15:50:00,75.38,75.56,75.31,75.4,175533.0,71.0593,71.2289,70.9933,71.0781,175533.0
2021-09-23 09:30:00,75.67,76.21,75.27,76.16,116832.0,71.3326,71.8417,70.9556,71.7945,116832.0
2021-09-23 09:40:00,76.2,76.45,76.15,76.42,43396.0,71.8323,72.0679,71.7851,72.0396,43396.0
2021-09-23 09:50:00,76.41,76.57,76.38,76.4,37803.0,72.0302,72.181,72.0019,72.0208,37803.0
2021-09-23 10:00:00,76.4,76.54,76.26,76.27,26032.0,72.0208,72.1528,71.8888,71.8982,26032.0
2021-09-23 10:10:00,76.28,76.48,76.18,76.46,51010.0,71.9077,72.0962,71.8134,72.0773,51010.0
2021-09-23 10:20:00,76.47,76.48,76.16,76.17,20728.0,72.0868,72.0962,71.7945,71.804,20728.0
2021-09-23 10:30:00,76.14,76.21,76.06,76.14,28612.0,71.7757,71.8417,71.7003,71.7757,28612.0
2021-09-23 10:40:00,76.16,76.27,76.14,76.26,14874.0,71.7945,71.8982,71.7757,71.8888,14874.0
2021-09-23 10:50:00,76.27,76.37,76.23,76.34,27493.0,71.8982,71.9925,71.8605,71.9642,27493.0
2021-09-23 11:00:00,76.33,76.38,76.24,76.29,29325.0,71.9548,72.0019,71.87,71.9171,29325.0
2021-09-23 11:10:00,76.29,76.38,76.27,76.38,26803.0,71.9171,72.0019,71.8982,72.0019,26803.0
2021-09-23 11:20:00,76.37,76.37,76.18,76.23,23639.0,71.9925,71.9925,71.8134,71.8605,23639.0
2021-09-23 11:30:00,76.23,76.42,76.22,76.42,13374.0,71.8605,72.0396,71.8511,72.0396,13374.0
2021-09-23 11:40:00,76.41,76.41,76.34,76.36,13650.0,72.0302,72.0302,71.9642,71.9831,13650.0
2021-09-23 11:50:00,76.38,76.43,76.36,76.42,9920.0,72.0019,72.0491,71.9831,72.0396,9920.0
2021-09-23 12:00:00,76.42,76.43,76.37,76.41,12039.0,72.0396,72.0491,71.9925,72.0302,12039.0
2021-09-23 12:10:00,76.42,76.49,76.4,76.49,12939.0,72.0396,72.1056,72.0208,72.1056,12939.0
2021-09-23 12:20:00,76.48,76.5,76.43,76.49,17620.0,72.0962,72.1151,72.0491,72.1056,17620.0
2021-09-23 12:30:00,76.49,76.58,76.49,76.56,18761.0,72.1056,72.1905,72.1056,72.1716,18761.0
2021-09-23 12:40:00,76.57,76.74,76.56,76.71,72999.0,72.181,72.3413,72.1716,72.313,72999.0
2021-09-23 12:50:00,76.71,76.73,76.65,76.65,13374.0,72.313,72.3319,72.2565,72.2565,13374.0
2021-09-23 13:00:00,76.65,76.79,76.65,76.79,33496.0,72.2565,72.3884,72.2565,72.3884,33496.0
2021-09-23 13:10:00,76.79,76.81,76.73,76.8,25329.0,72.3884,72.4073,72.3319,72.3979,25329.0
2021-09-23 13:20:00,76.81,76.9,76.81,76.89,33961.0,72.4073,72.4921,72.4073,72.4827,33961.0
2021-09-23 13:30:00,76.89,76.99,76.89,76.97,19972.0,72.4827,72.577,72.4827,72.5581,19972.0
2021-09-23 13:40:00,76.97,77.19,76.96,77.17,54247.0,72.5581,72.7655,72.5487,72.7467,54247.0
2021-09-23 13:50:00,77.17,77.25,77.17,77.23,41967.0,72.7467,72.8221,72.7467,72.8032,41967.0
2021-09-23 14:00:00,77.21,77.28,77.19,77.21,41633.0,72.7844,72.8503,72.7655,72.7844,41633.0
2021-09-23 14:10:00,77.2,77.22,77.12,77.2,34946.0,72.7749,72.7938,72.6995,72.7749,34946.0
2021-09-23 14:20:00,77.2,77.23,77.18,77.23,25714.0,72.7749,72.8032,72.7561,72.8032,25714.0
2021-09-23 14:30:00,77.23,77.25,77.12,77.17,30923.0,72.8032,72.8221,72.6995,72.7467,30923.0
2021-09-23 14:40:00,77.16,77.2,77.12,77.2,32559.0,72.7372,72.7749,72.6995,72.7749,32559.0
2021-09-23 14:50:00,77.19,77.24,77.15,77.24,41186.0,72.7655,72.8126,72.7278,72.8126,41186.0
2021-09-23 15:00:00,77.23,77.24,77.14,77.17,33770.0,72.8032,72.8126,72.7184,72.7467,33770.0
2021-09-23 15:10:00,77.15,77.15,77.05,77.09,42506.0,72.7278,72.7278,72.6335,72.6712,42506.0
2021-09-23 15:20:00,77.1,77.14,77.05,77.11,43615.0,72.6807,72.7184,72.6335,72.6901,43615.0
2021-09-23 15:30:00,77.11,77.18,77.04,77.05,67195.0,72.6901,72.7561,72.6241,72.6335,67195.0
2021-09-23 15:40:00,77.06,77.14,77.0,77.13,105497.0,72.643,72.7184,72.5864,72.7089,105497.0
2021-09-23 15:50:00,77.13,77.2,77.1,77.15,298366.0,72.7089,72.7749,72.6807,72.7278,298366.0
2021-09-24 09:30:00,76.77,77.17,76.75,77.08,46783.0,72.3696,72.7467,72.3507,72.6618,46783.0
2021-09-24 09:40:00,77.08,77.43,77.07,77.12,65479.0,72.6618,72.9917,72.6524,72.6995,65479.0
2021-09-24 09:50:00,77.11,77.53,77.11,77.53,50780.0,72.6901,73.086,72.6901,73.086,50780.0
2021-09-24 10:00:00,77.53,77.69,77.47,77.61,33621.0,73.086,73.2368,73.0295,73.1614,33621.0
2021-09-24 10:10:00,77.63,77.79,77.63,77.77,25526.0,73.1803,73.3311,73.1803,73.3123,25526.0
2021-09-24 10:20:00,77.8,77.83,77.7,77.72,42228.0,73.3405,73.3688,73.2463,73.2651,42228.0
2021-09-24 10:30:00,77.7,77.73,77.63,77.66,35999.0,73.2463,73.2746,73.1803,73.2086,35999.0
2021-09-24 10:40:00,77.67,77.77,77.61,77.69,48765.0,73.218,73.3123,73.1614,73.2368,48765.0
2021-09-24 10:50:00,77.67,77.69,77.56,77.63,28075.0,73.218,73.2368,73.1143,73.1803,28075.0
2021-09-24 11:00:00,77.63,77.74,77.62,77.74,24316.0,73.1803,73.284,73.1709,73.284,24316.0
2021-09-24 11:10:00,77.74,77.75,77.64,77.69,27934.0,73.284,73.2934,73.1897,73.2368,27934.0
2021-09-24 11:20:00,77.68,77.78,77.67,77.73,35077.0,73.2274,73.3217,73.218,73.2746,35077.0
2021-09-24 11:30:00,77.74,77.95,77.7,77.94,75422.0,73.284,73.4819,73.2463,73.4725,75422.0
2021-09-24 11:40:00,77.95,77.98,77.88,77.95,56215.0,73.4819,73.5102,73.416,73.4819,56215.0
2021-09-24 11:50:00,77.95,77.98,77.83,77.87,63958.0,73.4819,73.5102,73.3688,73.4065,63958.0
2021-09-24 12:00:00,77.88,77.88,77.77,77.77,28468.0,73.416,73.416,73.3123,73.3123,28468.0
2021-09-24 12:10:00,77.77,77.79,77.72,77.79,32297.0,73.3123,73.3311,73.2651,73.3311,32297.0
2021-09-24 12:20:00,77.79,77.86,77.77,77.77,35028.0,73.3311,73.3971,73.3123,73.3123,35028.0
2021-09-24 12:30:00,77.76,77.96,77.74,77.96,70308.0,73.3028,73.4914,73.284,73.4914,70308.0
2021-09-24 12:40:00,77.96,78.06,77.96,78.06,110847.0,73.4914,73.5856,73.4914,73.5856,110847.0
2021-09-24 12:50:00,78.06,78.06,77.83,77.88,74923.0,73.5856,73.5856,73.3688,73.416,74923.0
2021-09-24 13:00:00,77.87,77.93,77.81,77.82,29929.0,73.4065,73.4631,73.35,73.3594,29929.0
2021-09-24 13:10:00,77.83,77.85,77.8,77.81,27607.0,73.3688,73.3877,73.3405,73.35,27607.0
2021-09-24 13:20:00,77.82,77.85,77.79,77.84,22332.0,73.3594,73.3877,73.3311,73.3782,22332.0
2021-09-24 13:30:00,77.84,77.87,77.78,77.84,34087.0,73.3782,73.4065,73.3217,73.3782,34087.0
2021-09-24 13:40:00,77.84,77.88,77.8,77.88,24659.0,73.3782,73.416,73.3405,73.416,24659.0
2021-09-24 13:50:00,77.88,77.89,77.79,77.81,40983.0,73.416,73.4254,73.3311,73.35,40983.0
2021-09-24 14:00:00,77.82,77.92,77.81,77.86,40232.0,73.3594,73.4537,73.35,73.3971,40232.0
2021-09-24 14:10:00,77.86,77.88,77.84,77.86,28474.0,73.3971,73.416,73.3782,73.3971,28474.0
2021-09-24 14:20:00,77.86,77.93,77.84,77.93,54488.0,73.3971,73.4631,73.3782,73.4631,54488.0
2021-09-24 14:30:00,77.93,77.94,77.89,77.92,29089.0,73.4631,73.4725,73.4254,73.4537,29089.0
2021-09-24 14:40:00,77.91,78.0,77.89,78.0,43119.0,73.4442,73.5291,73.4254,73.5291,43119.0
2021-09-24 14:50:00,78.01,78.05,77.97,78.05,22541.0,73.5385,73.5762,73.5008,73.5762,22541.0
2021-09-24 15:00:00,78.05,78.05,77.87,77.89,54108.0,73.5762,73.5762,73.4065,73.4254,54108.0
2021-09-24 15:10:00,77.87,77.9,77.78,77.79,37572.0,73.4065,73.4348,73.3217,73.3311,37572.0
2021-09-24 15:20:00,77.78,77.83,77.72,77.72,47795.0,73.3217,73.3688,73.2651,73.2651,47795.0
2021-09-24 15:30:00,77.73,77.79,77.63,77.68,75674.0,73.2746,73.3311,73.1803,73.2274,75674.0
2021-09-24 15:40:00,77.68,77.77,77.66,77.76,92383.0,73.2274,73.3123,73.2086,73.3028,92383.0
2021-09-24 15:50:00,77.75,77.75,77.58,77.63,246215.0,73.2934,73.2934,73.1332,73.1803,246215.0
2021-09-27 09:30:00,77.19,77.44,76.81,77.09,91391.0,72.7655,73.0012,72.4073,72.6712,91391.0
2021-09-27 09:40:00,77.08,77.39,76.86,77.34,100734.0,72.6618,72.954,72.4544,72.9069,100734.0
2021-09-27 09:50:00,77.34,77.47,77.24,77.38,35688.0,72.9069,73.0295,72.8126,72.9446,35688.0
2021-09-27 10:00:00,77.35,77.44,77.21,77.43,56974.0,72.9163,73.0012,72.7844,72.9917,56974.0
2021-09-27 10:10:00,77.43,77.71,77.43,77.67,34654.0,72.9917,73.2557,72.9917,73.218,34654.0
2021-09-27 10:20:00,77.69,77.81,77.61,77.73,39463.0,73.2368,73.35,73.1614,73.2746,39463.0
2021-09-27 10:30:00,77.75,77.84,77.72,77.76,27894.0,73.2934,73.3782,73.2651,73.3028,27894.0
2021-09-27 10:40:00,77.76,77.79,77.56,77.56,30632.0,73.3028,73.3311,73.1143,73.1143,30632.0
2021-09-27 10:50:00,77.56,77.61,77.3,77.35,28860.0,73.1143,73.1614,72.8692,72.9163,28860.0
2021-09-27 11:00:00,77.36,77.47,77.31,77.32,22524.0,72.9258,73.0295,72.8786,72.8881,22524.0
2021-09-27 11:10:00,77.26,77.53,77.26,77.43,53419.0,72.8315,73.086,72.8315,72.9917,53419.0
2021-09-27 11:20:00,77.43,77.5,77.39,77.48,113377.0,72.9917,73.0577,72.954,73.0389,113377.0
2021-09-27 11:30:00,77.49,77.53,77.38,77.44,15827.0,73.0483,73.086,72.9446,73.0012,15827.0
2021-09-27 11:40:00,77.45,77.49,77.37,77.43,19605.0,73.0106,73.0483,72.9352,72.9917,19605.0
2021-09-27 11:50:00,77.46,77.57,77.41,77.56,20890.0,73.02,73.1237,72.9729,73.1143,20890.0
2021-09-27 12:00:00,77.58,77.67,77.52,77.64,21778.0,73.1332,73.218,73.0766,73.1897,21778.0
2021-09-27 12:10:00,77.66,77.75,77.62,77.72,21103.0,73.2086,73.2934,73.1709,73.2651,21103.0
2021-09-27 12:20:00,77.71,77.8,77.7,77.75,32284.0,73.2557,73.3405,73.2463,73.2934,32284.0
2021-09-27 12:30:00,77.75,77.78,77.68,77.69,42350.0,73.2934,73.3217,73.2274,73.2368,42350.0
2021-09-27 12:40:00,77.68,77.69,77.55,77.58,49739.0,73.2274,73.2368,73.1049,73.1332,49739.0
2021-09-27 12:50:00,77.58,77.68,77.55,77.67,20815.0,73.1332,73.2274,73.1049,73.218,20815.0
2021-09-27 13:00:00,77.68,77.78,77.63,77.78,36628.0,73.2274,73.3217,73.1803,73.3217,36628.0
2021-09-27 13:10:00,77.79,77.87,77.73,77.87,32511.0,73.3311,73.4065,73.2746,73.4065,32511.0
2021-09-27 13:20:00,77.84,77.88,77.82,77.87,34544.0,73.3782,73.416,73.3594,73.4065,34544.0
2021-09-27 13:30:00,77.87,77.87,77.81,77.84,39887.0,73.4065,73.4065,73.35,73.3782,39887.0
2021-09-27 13:40:00,77.85,77.9,77.83,77.89,34936.0,73.3877,73.4348,73.3688,73.4254,34936.0
2021-09-27 13:50:00,77.89,78.01,77.83,78.01,40589.0,73.4254,73.5385,73.3688,73.5385,40589.0
2021-09-27 14:00:00,78.01,78.14,77.98,78.13,86116.0,73.5385,73.6611,73.5102,73.6516,86116.0
2021-09-27 14:10:00,78.13,78.21,78.08,78.19,41777.0,73.6516,73.727,73.6045,73.7082,41777.0
2021-09-27 14:20:00,78.19,78.2,78.1,78.15,39365.0,73.7082,73.7176,73.6233,73.6705,39365.0
2021-09-27 14:30:00,78.15,78.17,78.08,78.16,54412.0,73.6705,73.6893,73.6045,73.6799,54412.0
2021-09-27 14:40:00,78.17,78.26,78.16,78.2,51961.0,73.6893,73.7742,73.6799,73.7176,51961.0
2021-09-27 14:50:00,78.21,78.29,78.15,78.15,36729.0,73.727,73.8025,73.6705,73.6705,36729.0
2021-09-27 15:00:00,78.14,78.16,78.06,78.15,38631.0,73.6611,73.6799,73.5856,73.6705,38631.0
2021-09-27 15:10:00,78.15,78.2,78.1,78.13,24681.0,73.6705,73.7176,73.6233,73.6516,24681.0
2021-09-27 15:20:00,78.13,78.17,78.08,78.11,45392.0,73.6516,73.6893,73.6045,73.6328,45392.0
2021-09-27 15:30:00,78.11,78.13,78.03,78.07,74801.0,73.6328,73.6516,73.5574,73.5951,74801.0
2021-09-27 15:40:00,78.07,78.14,78.02,78.04,77705.0,73.5951,73.6611,73.5479,73.5668,77705.0
2021-09-27 15:50:00,78.04,78.09,77.92,78.06,256368.0,73.5668,73.6139,73.4537,73.5856,256368.0
2021-09-28 09:30:00,77.86,77.86,77.42,77.78,66137.0,73.3971,73.3971,72.9823,73.3217,66137.0
2021-09-28 09:40:00,77.73,77.81,77.55,77.72,122677.0,73.2746,73.35,73.1049,73.2651,122677.0
2021-09-28 09:50:00,77.71,77.83,77.61,77.79,56115.0,73.2557,73.3688,73.1614,73.3311,56115.0
2021-09-28 10:00:00,77.79,77.79,77.47,77.52,60833.0,73.3311,73.3311,73.0295,73.0766,60833.0
2021-09-28 10:10:00,77.52,77.58,77.37,77.45,49561.0,73.0766,73.1332,72.9352,73.0106,49561.0
2021-09-28 10:20:00,77.44,77.46,77.2,77.39,100300.0,73.0012,73.02,72.7749,72.954,100300.0
2021-09-28 10:30:00,77.39,77.64,77.37,77.6,41612.0,72.954,73.1897,72.9352,73.152,41612.0
2021-09-28 10:40:00,77.6,77.64,77.39,77.41,55799.0,73.152,73.1897,72.954,72.9729,55799.0
2021-09-28 10:50:00,77.39,77.45,77.16,77.27,56474.0,72.954,73.0106,72.7372,72.8409,56474.0
2021-09-28 11:00:00,77.26,77.36,77.17,77.17,68995.0,72.8315,72.9258,72.7467,72.7467,68995.0
2021-09-28 11:10:00,77.17,77.17,76.84,76.88,34919.0,72.7467,72.7467,72.4356,72.4733,34919.0
2021-09-28 11:20:00,76.84,76.89,76.69,76.72,42918.0,72.4356,72.4827,72.2942,72.3224,42918.0
2021-09-28 11:30:00,76.72,76.8,76.64,76.77,32107.0,72.3224,72.3979,72.247,72.3696,32107.0
2021-09-28 11:40:00,76.78,76.79,76.66,76.73,29128.0,72.379,72.3884,72.2659,72.3319,29128.0
2021-09-28 11:50:00,76.72,76.74,76.62,76.73,16284.0,72.3224,72.3413,72.2282,72.3319,16284.0
2021-09-28 12:00:00,76.73,76.73,76.6,76.66,17161.0,72.3319,72.3319,72.2093,72.2659,17161.0
2021-09-28 12:10:00,76.65,76.82,76.65,76.77,23767.0,72.2565,72.4167,72.2565,72.3696,23767.0
2021-09-28 12:20:00,76.77,76.79,76.64,76.64,32007.0,72.3696,72.3884,72.247,72.247,32007.0
2021-09-28 12:30:00,76.63,76.65,76.48,76.51,21379.0,72.2376,72.2565,72.0962,72.1245,21379.0
2021-09-28 12:40:00,76.51,76.51,76.37,76.41,25973.0,72.1245,72.1245,71.9925,72.0302,25973.0
2021-09-28 12:50:00,76.41,76.49,76.37,76.42,19713.0,72.0302,72.1056,71.9925,72.0396,19713.0
2021-09-28 13:00:00,76.42,76.47,76.35,76.41,15441.0,72.0396,72.0868,71.9737,72.0302,15441.0
2021-09-28 13:10:00,76.4,76.51,76.38,76.49,12753.0,72.0208,72.1245,72.0019,72.1056,12753.0
2021-09-28 13:20:00,76.49,76.64,76.49,76.59,16530.0,72.1056,72.247,72.1056,72.1999,16530.0
2021-09-28 13:30:00,76.59,76.62,76.51,76.59,25241.0,72.1999,72.2282,72.1245,72.1999,25241.0
2021-09-28 13:40:00,76.6,76.69,76.44,76.45,19428.0,72.2093,72.2942,72.0585,72.0679,19428.0
2021-09-28 13:50:00,76.44,76.44,76.29,76.29,9860.0,72.0585,72.0585,71.9171,71.9171,9860.0
2021-09-28 14:00:00,76.3,76.35,76.25,76.26,14244.0,71.9265,71.9737,71.8794,71.8888,14244.0
2021-09-28 14:10:00,76.25,76.39,76.18,76.39,14917.0,71.8794,72.0114,71.8134,72.0114,14917.0
2021-09-28 14:20:00,76.41,76.6,76.41,76.6,20034.0,72.0302,72.2093,72.0302,72.2093,20034.0
2021-09-28 14:30:00,76.58,76.58,76.45,76.52,15590.0,72.1905,72.1905,72.0679,72.1339,15590.0
2021-09-28 14:40:00,76.52,76.81,76.52,76.75,27877.0,72.1339,72.4073,72.1339,72.3507,27877.0
2021-09-28 14:50:00,76.75,76.82,76.74,76.76,28285.0,72.3507,72.4167,72.3413,72.3602,28285.0
2021-09-28 15:00:00,76.77,76.87,76.72,76.82,42942.0,72.3696,72.4638,72.3224,72.4167,42942.0
2021-09-28 15:10:00,76.78,76.86,76.77,76.8,29762.0,72.379,72.4544,72.3696,72.3979,29762.0
2021-09-28 15:20:00,76.8,76.83,76.6,76.68,41526.0,72.3979,72.4261,72.2093,72.2847,41526.0
2021-09-28 15:30:00,76.67,76.79,76.64,76.67,41471.0,72.2753,72.3884,72.247,72.2753,41471.0
2021-09-28 15:40:00,76.68,76.78,76.51,76.51,59902.0,72.2847,72.379,72.1245,72.1245,59902.0
2021-09-28 15:50:00,76.47,76.55,76.32,76.36,315825.0,72.0868,72.1622,71.9454,71.9831,315825.0
2021-09-29 09:30:00,76.26,76.56,76.05,76.08,51238.0,71.8888,72.1716,71.6908,71.7191,51238.0
2021-09-29 09:40:00,76.09,76.18,75.9,76.01,28347.0,71.7286,71.8134,71.5494,71.6531,28347.0
2021-09-29 09:50:00,76.0,76.18,75.97,76.01,19727.0,71.6437,71.8134,71.6154,71.6531,19727.0
2021-09-29 10:00:00,76.01,76.19,75.97,75.97,101085.0,71.6531,71.8228,71.6154,71.6154,101085.0
2021-09-29 10:10:00,75.97,76.24,75.96,76.13,19338.0,71.6154,71.87,71.606,71.7663,19338.0
2021-09-29 10:20:00,76.14,76.33,76.14,76.19,15184.0,71.7757,71.9548,71.7757,71.8228,15184.0
2021-09-29 10:30:00,76.21,76.22,75.98,76.03,23891.0,71.8417,71.8511,71.6249,71.672,23891.0
2021-09-29 10:40:00,76.03,76.39,76.03,76.34,19268.0,71.672,72.0114,71.672,71.9642,19268.0
2021-09-29 10:50:00,76.35,76.36,76.24,76.36,39962.0,71.9737,71.9831,71.87,71.9831,39962.0
2021-09-29 11:00:00,76.37,76.38,76.16,76.25,141086.0,71.9925,72.0019,71.7945,71.8794,141086.0
2021-09-29 11:10:00,76.23,76.26,76.09,76.09,13947.0,71.8605,71.8888,71.7286,71.7286,13947.0
2021-09-29 11:20:00,76.07,76.22,76.07,76.13,9894.0,71.7097,71.8511,71.7097,71.7663,9894.0
2021-09-29 11:30:00,76.12,76.19,76.11,76.14,17216.0,71.7568,71.8228,71.7474,71.7757,17216.0
2021-09-29 11:40:00,76.14,76.14,76.03,76.1,12296.0,71.7757,71.7757,71.672,71.738,12296.0
2021-09-29 11:50:00,76.09,76.19,76.09,76.16,10264.0,71.7286,71.8228,71.7286,71.7945,10264.0
2021-09-29 12:00:00,76.15,76.21,76.07,76.11,11247.0,71.7851,71.8417,71.7097,71.7474,11247.0
2021-09-29 12:10:00,76.1,76.11,75.93,75.99,9180.0,71.738,71.7474,71.5777,71.6343,9180.0
2021-09-29 12:20:00,75.98,75.98,75.81,75.84,8938.0,71.6249,71.6249,71.4646,71.4929,8938.0
2021-09-29 12:30:00,75.84,75.88,75.81,75.88,10725.0,71.4929,71.5306,71.4646,71.5306,10725.0
2021-09-29 12:40:00,75.87,76.08,75.85,76.06,67042.0,71.5212,71.7191,71.5023,71.7003,67042.0
2021-09-29 12:50:00,76.06,76.25,76.05,76.06,78562.0,71.7003,71.8794,71.6908,71.7003,78562.0
2021-09-29 13:00:00,76.04,76.09,75.99,76.01,14876.0,71.6814,71.7286,71.6343,71.6531,14876.0
2021-09-29 13:10:00,76.02,76.06,75.95,76.05,11979.0,71.6626,71.7003,71.5966,71.6908,11979.0
2021-09-29 13:20:00,76.05,76.08,75.94,75.97,17548.0,71.6908,71.7191,71.5872,71.6154,17548.0
2021-09-29 13:30:00,75.98,75.98,75.82,75.82,13583.0,71.6249,71.6249,71.474,71.474,13583.0
2021-09-29 13:40:00,75.81,75.93,75.79,75.87,15170.0,71.4646,71.5777,71.4458,71.5212,15170.0
2021-09-29 13:50:00,75.86,75.99,75.85,75.98,19943.0,71.5117,71.6343,71.5023,71.6249,19943.0
2021-09-29 14:00:00,75.99,76.12,75.96,76.09,12915.0,71.6343,71.7568,71.606,71.7286,12915.0
2021-09-29 14:10:00,76.12,76.29,76.12,76.25,13860.0,71.7568,71.9171,71.7568,71.8794,13860.0
2021-09-29 14:20:00,76.25,76.26,76.2,76.23,19088.0,71.8794,71.8888,71.8323,71.8605,19088.0
2021-09-29 14:30:00,76.23,76.33,76.22,76.32,11541.0,71.8605,71.9548,71.8511,71.9454,11541.0
2021-09-29 14:40:00,76.31,76.4,76.28,76.29,15820.0,71.9359,72.0208,71.9077,71.9171,15820.0
2021-09-29 14:50:00,76.3,76.35,76.28,76.3,16066.0,71.9265,71.9737,71.9077,71.9265,16066.0
2021-09-29 15:00:00,76.31,76.34,76.14,76.15,19980.0,71.9359,71.9642,71.7757,71.7851,19980.0
2021-09-29 15:10:00,76.14,76.18,76.08,76.11,40088.0,71.7757,71.8134,71.7191,71.7474,40088.0
2021-09-29 15:20:00,76.11,76.15,76.06,76.13,27155.0,71.7474,71.7851,71.7003,71.7663,27155.0
2021-09-29 15:30:00,76.12,76.15,75.99,76.01,57097.0,71.7568,71.7851,71.6343,71.6531,57097.0
2021-09-29 15:40:00,76.0,76.0,75.83,75.87,40735.0,71.6437,71.6437,71.4835,71.5212,40735.0
2021-09-29 15:50:00,75.85,75.85,75.48,75.58,264672.0,71.5023,71.5023,71.1535,71.2478,264672.0
2021-09-30 09:30:00,75.9,76.13,75.73,76.05,59830.0,71.5494,71.7663,71.3892,71.6908,59830.0
2021-09-30 09:40:00,76.06,76.07,75.54,75.54,44598.0,71.7003,71.7097,71.2101,71.2101,44598.0
2021-09-30 09:50:00,75.57,76.01,75.55,75.76,14113.0,71.2384,71.6531,71.2195,71.4175,14113.0
2021-09-30 10:00:00,75.73,75.74,75.38,75.45,41393.0,71.3892,71.3986,71.0593,71.1252,41393.0
2021-09-30 10:10:00,75.45,75.57,75.35,75.57,23134.0,71.1252,71.2384,71.031,71.2384,23134.0
2021-09-30 10:20:00,75.57,75.6,75.26,75.27,15489.0,71.2384,71.2666,70.9461,70.9556,15489.0
2021-09-30 10:30:00,75.25,75.29,75.16,75.16,26003.0,70.9367,70.9744,70.8519,70.8519,26003.0
2021-09-30 10:40:00,75.18,75.18,74.94,74.94,34386.0,70.8707,70.8707,70.6445,70.6445,34386.0
2021-09-30 10:50:00,74.94,74.99,74.88,74.92,24875.0,70.6445,70.6916,70.5879,70.6256,24875.0
2021-09-30 11:00:00,74.92,74.98,74.87,74.93,23317.0,70.6256,70.6822,70.5785,70.635,23317.0
2021-09-30 11:10:00,74.92,75.07,74.9,75.02,26176.0,70.6256,70.767,70.6068,70.7199,26176.0
2021-09-30 11:20:00,75.02,75.02,74.89,75.0,31794.0,70.7199,70.7199,70.5973,70.701,31794.0
2021-09-30 11:30:00,74.99,75.0,74.73,74.73,24101.0,70.6916,70.701,70.4465,70.4465,24101.0
2021-09-30 11:40:00,74.71,74.71,74.49,74.56,25909.0,70.4277,70.4277,70.2203,70.2863,25909.0
2021-09-30 11:50:00,74.58,74.74,74.57,74.73,23027.0,70.3051,70.4559,70.2957,70.4465,23027.0
2021-09-30 12:00:00,74.71,74.75,74.5,74.5,40332.0,70.4277,70.4654,70.2297,70.2297,40332.0
2021-09-30 12:10:00,74.51,74.58,74.4,74.48,38016.0,70.2391,70.3051,70.1354,70.2108,38016.0
2021-09-30 12:20:00,74.48,74.55,74.4,74.4,19061.0,70.2108,70.2768,70.1354,70.1354,19061.0
2021-09-30 12:30:00,74.39,74.57,74.32,74.53,28859.0,70.126,70.2957,70.06,70.258,28859.0
2021-09-30 12:40:00,74.53,74.6,74.49,74.57,14908.0,70.258,70.324,70.2203,70.2957,14908.0
2021-09-30 12:50:00,74.58,74.62,74.5,74.55,18706.0,70.3051,70.3428,70.2297,70.2768,18706.0
2021-09-30 13:00:00,74.54,74.6,74.52,74.58,17854.0,70.2674,70.324,70.2485,70.3051,17854.0
2021-09-30 13:10:00,74.58,74.6,74.49,74.57,26202.0,70.3051,70.324,70.2203,70.2957,26202.0
2021-09-30 13:20:00,74.55,74.57,74.4,74.41,17260.0,70.2768,70.2957,70.1354,70.1449,17260.0
2021-09-30 13:30:00,74.39,74.46,74.34,74.45,18496.0,70.126,70.192,70.0789,70.1826,18496.0
2021-09-30 13:40:00,74.44,74.47,74.36,74.41,16064.0,70.1731,70.2014,70.0977,70.1449,16064.0
2021-09-30 13:50:00,74.42,74.54,74.38,74.47,22340.0,70.1543,70.2674,70.1166,70.2014,22340.0
2021-09-30 14:00:00,74.5,74.8,74.49,74.79,21937.0,70.2297,70.5125,70.2203,70.5031,21937.0
2021-09-30 14:10:00,74.78,74.81,74.67,74.67,19083.0,70.4936,70.5219,70.3899,70.3899,19083.0
2021-09-30 14:20:00,74.67,74.74,74.64,74.74,29631.0,70.3899,70.4559,70.3617,70.4559,29631.0
2021-09-30 14:30:00,74.73,74.8,74.71,74.76,45807.0,70.4465,70.5125,70.4277,70.4748,45807.0
2021-09-30 14:40:00,74.76,74.99,74.75,74.97,27422.0,70.4748,70.6916,70.4654,70.6728,27422.0
2021-09-30 14:50:00,74.98,75.06,74.83,74.84,34445.0,70.6822,70.7576,70.5408,70.5502,34445.0
2021-09-30 15:00:00,74.85,74.86,74.73,74.77,31927.0,70.5596,70.5691,70.4465,70.4842,31927.0
2021-09-30 15:10:00,74.77,75.0,74.77,74.9,32990.0,70.4842,70.701,70.4842,70.6068,32990.0
2021-09-30 15:20:00,74.9,74.9,74.81,74.83,28763.0,70.6068,70.6068,70.5219,70.5408,28763.0
2021-09-30 15:30:00,74.81,74.99,74.79,74.79,51594.0,70.5219,70.6916,70.5031,70.5031,51594.0
2021-09-30 15:40:00,74.79,74.81,74.55,74.55,104952.0,70.5031,70.5219,70.2768,70.2768,104952.0
2021-09-30 15:50:00,74.54,74.56,74.02,74.21,438230.0,70.2674,70.2863,69.7772,69.9563,438230.0
2021-10-01 09:30:00,74.63,74.8,74.29,74.3,36724.0,70.3522,70.5125,70.0317,70.0412,36724.0
2021-10-01 09:40:00,74.31,74.35,73.96,74.0,38080.0,70.0506,70.0883,69.7206,69.7584,38080.0
2021-10-01 09:50:00,74.0,74.04,73.78,73.95,39435.0,69.7584,69.7961,69.551,69.7112,39435.0
2021-10-01 10:00:00,73.95,74.1,73.83,74.05,37349.0,69.7112,69.8526,69.5981,69.8055,37349.0
2021-10-01 10:10:00,74.07,74.09,73.8,73.88,33585.0,69.8243,69.8432,69.5698,69.6452,33585.0
2021-10-01 10:20:00,73.86,73.98,73.79,73.98,86466.0,69.6264,69.7395,69.5604,69.7395,86466.0
2021-10-01 10:30:00,73.96,74.21,73.93,74.04,33291.0,69.7206,69.9563,69.6924,69.7961,33291.0
2021-10-01 10:40:00,74.04,74.35,74.04,74.34,62663.0,69.7961,70.0883,69.7961,70.0789,62663.0
2021-10-01 10:50:00,74.34,74.5,74.26,74.49,33206.0,70.0789,70.2297,70.0035,70.2203,33206.0
2021-10-01 11:00:00,74.5,74.58,74.39,74.39,40067.0,70.2297,70.3051,70.126,70.126,40067.0
2021-10-01 11:10:00,74.39,74.72,74.33,74.71,47069.0,70.126,70.4371,70.0694,70.4277,47069.0
2021-10-01 11:20:00,74.72,74.74,74.64,74.65,53066.0,70.4371,70.4559,70.3617,70.3711,53066.0
2021-10-01 11:30:00,74.65,74.85,74.65,74.81,102674.0,70.3711,70.5596,70.3711,70.5219,102674.0
2021-10-01 11:40:00,74.81,75.0,74.77,74.95,89098.0,70.5219,70.701,70.4842,70.6539,89098.0
2021-10-01 11:50:00,74.94,75.01,74.89,74.94,21275.0,70.6445,70.7105,70.5973,70.6445,21275.0
2021-10-01 12:00:00,74.94,74.99,74.85,74.92,31584.0,70.6445,70.6916,70.5596,70.6256,31584.0
2021-10-01 12:10:00,74.91,74.91,74.77,74.83,17940.0,70.6162,70.6162,70.4842,70.5408,17940.0
2021-10-01 12:20:00,74.84,74.99,74.84,74.93,20893.0,70.5502,70.6916,70.5502,70.635,20893.0
2021-10-01 12:30:00,74.93,75.02,74.93,74.96,18890.0,70.635,70.7199,70.635,70.6633,18890.0
2021-10-01 12:40:00,74.97,75.01,74.95,74.97,17391.0,70.6728,70.7105,70.6539,70.6728,17391.0
2021-10-01 12:50:00,74.97,74.97,74.86,74.9,16852.0,70.6728,70.6728,70.5691,70.6068,16852.0
2021-10-01 13:00:00,74.9,75.05,74.85,75.05,15329.0,70.6068,70.7482,70.5596,70.7482,15329.0
2021-10-01 13:10:00,75.06,75.08,75.02,75.05,15951.0,70.7576,70.7764,70.7199,70.7482,15951.0
2021-10-01 13:20:00,75.04,75.05,75.01,75.02,16198.0,70.7387,70.7482,70.7105,70.7199,16198.0
2021-10-01 13:30:00,75.03,75.18,75.03,75.17,13518.0,70.7293,70.8707,70.7293,70.8613,13518.0
2021-10-01 13:40:00,75.18,75.31,75.17,75.31,22101.0,70.8707,70.9933,70.8613,70.9933,22101.0
2021-10-01 13:50:00,75.3,75.31,75.21,75.23,18369.0,70.9838,70.9933,70.899,70.9179,18369.0
2021-10-01 14:00:00,75.23,75.4,75.23,75.35,19720.0,70.9179,71.0781,70.9179,71.031,19720.0
2021-10-01 14:10:00,75.34,75.37,75.3,75.35,12812.0,71.0215,71.0498,70.9838,71.031,12812.0
2021-10-01 14:20:00,75.35,75.44,75.35,75.37,21151.0,71.031,71.1158,71.031,71.0498,21151.0
2021-10-01 14:30:00,75.37,75.46,75.36,75.46,14642.0,71.0498,71.1347,71.0404,71.1347,14642.0
2021-10-01 14:40:00,75.45,75.45,75.33,75.39,16775.0,71.1252,71.1252,71.0121,71.0687,16775.0
2021-10-01 14:50:00,75.39,75.49,75.35,75.47,16650.0,71.0687,71.1629,71.031,71.1441,16650.0
2021-10-01 15:00:00,75.47,75.62,75.47,75.61,20056.0,71.1441,71.2855,71.1441,71.2761,20056.0
2021-10-01 15:10:00,75.61,75.68,75.56,75.57,28370.0,71.2761,71.3421,71.2289,71.2384,28370.0
2021-10-01 15:20:00,75.57,75.64,75.46,75.46,24246.0,71.2384,71.3043,71.1347,71.1347,24246.0
2021-10-01 15:30:00,75.46,75.47,75.34,75.35,34882.0,71.1347,71.1441,71.0215,71.031,34882.0
2021-10-01 15:40:00,75.35,75.36,75.28,75.32,45673.0,71.031,71.0404,70.965,71.0027,45673.0
2021-10-01 15:50:00,75.33,75.5,75.2,75.29,212905.0,71.0121,71.1724,70.8896,70.9744,212905.0
2021-10-04 09:30:00,74.96,75.44,74.58,75.4,48637.0,70.6633,71.1158,70.3051,71.0781,48637.0
2021-10-04 09:40:00,75.41,75.43,75.24,75.33,12017.0,71.0875,71.1064,70.9273,71.0121,12017.0
2021-10-04 09:50:00,75.31,75.43,75.19,75.2,12587.0,70.9933,71.1064,70.8801,70.8896,12587.0
2021-10-04 10:00:00,75.19,75.29,74.82,74.93,23415.0,70.8801,70.9744,70.5314,70.635,23415.0
2021-10-04 10:10:00,74.9,75.04,74.9,74.91,19822.0,70.6068,70.7387,70.6068,70.6162,19822.0
2021-10-04 10:20:00,74.93,74.96,74.74,74.8,18370.0,70.635,70.6633,70.4559,70.5125,18370.0
2021-10-04 10:30:00,74.79,74.8,74.49,74.53,25581.0,70.5031,70.5125,70.2203,70.258,25581.0
2021-10-04 10:40:00,74.53,74.69,74.53,74.61,18476.0,70.258,70.4088,70.258,70.3334,18476.0
2021-10-04 10:50:00,74.59,74.63,74.34,74.44,31875.0,70.3145,70.3522,70.0789,70.1731,31875.0
2021-10-04 11:00:00,74.43,74.51,74.28,74.48,25270.0,70.1637,70.2391,70.0223,70.2108,25270.0
2021-10-04 11:10:00,74.46,74.64,74.38,74.64,52604.0,70.192,70.3617,70.1166,70.3617,52604.0
2021-10-04 11:20:00,74.63,74.66,74.29,74.34,47722.0,70.3522,70.3805,70.0317,70.0789,47722.0
2021-10-04 11:30:00,74.34,74.35,73.99,73.99,35021.0,70.0789,70.0883,69.7489,69.7489,35021.0
2021-10-04 11:40:00,73.99,74.03,73.9,74.01,28935.0,69.7489,69.7866,69.6641,69.7678,28935.0
2021-10-04 11:50:00,74.0,74.23,73.98,74.19,25596.0,69.7584,69.9752,69.7395,69.9375,25596.0
2021-10-04 12:00:00,74.19,74.35,74.14,74.32,21402.0,69.9375,70.0883,69.8903,70.06,21402.0
2021-10-04 12:10:00,74.31,74.44,74.29,74.43,16195.0,70.0506,70.1731,70.0317,70.1637,16195.0
2021-10-04 12:20:00,74.42,74.42,74.25,74.28,20405.0,70.1543,70.1543,69.994,70.0223,20405.0
2021-10-04 12:30:00,74.29,74.42,74.27,74.3,16147.0,70.0317,70.1543,70.0129,70.0412,16147.0
2021-10-04 12:40:00,74.29,74.29,74.08,74.13,19388.0,70.0317,70.0317,69.8338,69.8809,19388.0
2021-10-04 12:50:00,74.14,74.26,74.05,74.19,12209.0,69.8903,70.0035,69.8055,69.9375,12209.0
2021-10-04 13:00:00,74.18,74.22,74.05,74.22,12016.0,69.928,69.9657,69.8055,69.9657,12016.0
2021-10-04 13:10:00,74.22,74.29,74.17,74.21,16693.0,69.9657,70.0317,69.9186,69.9563,16693.0
2021-10-04 13:20:00,74.22,74.22,74.02,74.03,21281.0,69.9657,69.9657,69.7772,69.7866,21281.0
2021-10-04 13:30:00,74.04,74.16,74.01,74.16,32707.0,69.7961,69.9092,69.7678,69.9092,32707.0
2021-10-04 13:40:00,74.16,74.23,74.11,74.22,18418.0,69.9092,69.9752,69.862,69.9657,18418.0
2021-10-04 13:50:00,74.21,74.25,74.09,74.09,16371.0,69.9563,69.994,69.8432,69.8432,16371.0
2021-10-04 14:00:00,74.1,74.18,74.05,74.16,19715.0,69.8526,69.928,69.8055,69.9092,19715.0
2021-10-04 14:10:00,74.16,74.16,73.99,74.08,17015.0,69.9092,69.9092,69.7489,69.8338,17015.0
2021-10-04 14:20:00,74.1,74.2,74.05,74.09,31522.0,69.8526,69.9469,69.8055,69.8432,31522.0
2021-10-04 14:30:00,74.09,74.13,74.02,74.1,11341.0,69.8432,69.8809,69.7772,69.8526,11341.0
2021-10-04 14:40:00,74.08,74.18,74.03,74.16,13125.0,69.8338,69.928,69.7866,69.9092,13125.0
2021-10-04 14:50:00,74.16,74.18,74.1,74.13,13292.0,69.9092,69.928,69.8526,69.8809,13292.0
2021-10-04 15:00:00,74.12,74.3,74.12,74.27,12818.0,69.8715,70.0412,69.8715,70.0129,12818.0
2021-10-04 15:10:00,74.25,74.25,74.06,74.06,14922.0,69.994,69.994,69.8149,69.8149,14922.0
2021-10-04 15:20:00,74.08,74.08,73.93,74.0,22516.0,69.8338,69.8338,69.6924,69.7584,22516.0
2021-10-04 15:30:00,74.01,74.17,74.0,74.06,38766.0,69.7678,69.9186,69.7584,69.8149,38766.0
2021-10-04 15:40:00,74.06,74.41,74.06,74.32,46191.0,69.8149,70.1449,69.8149,70.06,46191.0
2021-10-04 15:50:00,74.31,74.37,74.07,74.36,128358.0,70.0506,70.1071,69.8243,70.0977,128358.0
2021-10-05 09:30:00,74.48,74.48,74.0,74.27,68852.0,70.2108,70.2108,69.7584,70.0129,68852.0
2021-10-05 09:40:00,74.28,74.28,73.89,74.01,33638.0,70.0223,70.0223,69.6547,69.7678,33638.0
2021-10-05 09:50:00,74.04,74.25,74.04,74.07,19710.0,69.7961,69.994,69.7961,69.8243,19710.0
2021-10-05 10:00:00,74.1,74.41,74.1,74.36,18526.0,69.8526,70.1449,69.8526,70.0977,18526.0
2021-10-05 10:10:00,74.37,74.61,74.36,74.37,19643.0,70.1071,70.3334,70.0977,70.1071,19643.0
2021-10-05 10:20:00,74.38,74.61,74.38,74.6,50246.0,70.1166,70.3334,70.1166,70.324,50246.0
2021-10-05 10:30:00,74.61,74.69,74.53,74.57,27038.0,70.3334,70.4088,70.258,70.2957,27038.0
2021-10-05 10:40:00,74.57,74.77,74.57,74.72,13612.0,70.2957,70.4842,70.2957,70.4371,13612.0
2021-10-05 10:50:00,74.72,74.72,74.58,74.63,20404.0,70.4371,70.4371,70.3051,70.3522,20404.0
2021-10-05 11:00:00,74.63,74.79,74.6,74.72,14438.0,70.3522,70.5031,70.324,70.4371,14438.0
2021-10-05 11:10:00,74.73,74.86,74.73,74.82,13527.0,70.4465,70.5691,70.4465,70.5314,13527.0
2021-10-05 11:20:00,74.84,74.85,74.68,74.73,16224.0,70.5502,70.5596,70.3994,70.4465,16224.0
2021-10-05 11:30:00,74.72,74.83,74.67,74.74,13124.0,70.4371,70.5408,70.3899,70.4559,13124.0
2021-10-05 11:40:00,74.72,74.72,74.64,74.67,25105.0,70.4371,70.4371,70.3617,70.3899,25105.0
2021-10-05 11:50:00,74.67,74.71,74.66,74.7,17059.0,70.3899,70.4277,70.3805,70.4182,17059.0
2021-10-05 12:00:00,74.71,74.79,74.7,74.77,11616.0,70.4277,70.5031,70.4182,70.4842,11616.0
2021-10-05 12:10:00,74.79,74.83,74.66,74.67,11224.0,70.5031,70.5408,70.3805,70.3899,11224.0
2021-10-05 12:20:00,74.67,74.67,74.54,74.57,12595.0,70.3899,70.3899,70.2674,70.2957,12595.0
2021-10-05 12:30:00,74.56,74.6,74.51,74.56,12315.0,70.2863,70.324,70.2391,70.2863,12315.0
2021-10-05 12:40:00,74.55,74.65,74.51,74.64,17091.0,70.2768,70.3711,70.2391,70.3617,17091.0
2021-10-05 12:50:00,74.63,74.63,74.57,74.63,13412.0,70.3522,70.3522,70.2957,70.3522,13412.0
2021-10-05 13:00:00,74.62,74.68,74.58,74.68,9274.0,70.3428,70.3994,70.3051,70.3994,9274.0
2021-10-05 13:10:00,74.68,74.8,74.67,74.78,18428.0,70.3994,70.5125,70.3899,70.4936,18428.0
2021-10-05 13:20:00,74.79,74.85,74.79,74.83,12942.0,70.5031,70.5596,70.5031,70.5408,12942.0
2021-10-05 13:30:00,74.83,74.9,74.83,74.88,8905.0,70.5408,70.6068,70.5408,70.5879,8905.0
2021-10-05 13:40:00,74.89,74.94,74.86,74.88,11949.0,70.5973,70.6445,70.5691,70.5879,11949.0
2021-10-05 13:50:00,74.89,74.92,74.81,74.82,7794.0,70.5973,70.6256,70.5219,70.5314,7794.0
2021-10-05 14:00:00,74.81,74.89,74.72,74.74,11033.0,70.5219,70.5973,70.4371,70.4559,11033.0
2021-10-05 14:10:00,74.73,74.76,74.69,74.69,11067.0,70.4465,70.4748,70.4088,70.4088,11067.0
2021-10-05 14:20:00,74.7,74.73,74.67,74.73,5723.0,70.4182,70.4465,70.3899,70.4465,5723.0
2021-10-05 14:30:00,74.74,74.78,74.7,74.72,10194.0,70.4559,70.4936,70.4182,70.4371,10194.0
2021-10-05 14:40:00,74.72,74.77,74.71,74.72,10892.0,70.4371,70.4842,70.4277,70.4371,10892.0
2021-10-05 14:50:00,74.73,74.75,74.68,74.74,11524.0,70.4465,70.4654,70.3994,70.4559,11524.0
2021-10-05 15:00:00,74.72,74.73,74.66,74.67,9465.0,70.4371,70.4465,70.3805,70.3899,9465.0
2021-10-05 15:10:00,74.67,74.73,74.63,74.7,9164.0,70.3899,70.4465,70.3522,70.4182,9164.0
2021-10-05 15:20:00,74.69,74.69,74.58,74.62,14401.0,70.4088,70.4088,70.3051,70.3428,14401.0
2021-10-05 15:30:00,74.61,74.76,74.59,74.68,19794.0,70.3334,70.4748,70.3145,70.3994,19794.0
2021-10-05 15:40:00,74.67,74.72,74.6,74.61,25811.0,70.3899,70.4371,70.324,70.3334,25811.0
2021-10-05 15:50:00,74.61,74.61,74.4,74.44,140649.0,70.3334,70.3334,70.1354,70.1731,140649.0
2021-10-06 09:30:00,73.8,74.89,73.71,73.96,49459.0,69.5698,70.5973,69.485,69.7206,49459.0
2021-10-06 09:40:00,73.97,74.16,73.97,74.03,27881.0,69.7301,69.9092,69.7301,69.7866,27881.0
2021-10-06 09:50:00,73.98,73.98,73.57,73.59,27201.0,69.7395,69.7395,69.353,69.3719,27201.0
2021-10-06 10:00:00,73.55,73.57,73.24,73.37,28906.0,69.3341,69.353,69.0419,69.1645,28906.0
2021-10-06 10:10:00,73.34,73.55,73.29,73.3,19950.0,69.1362,69.3341,69.0891,69.0985,19950.0
2021-10-06 10:20:00,73.29,73.83,73.29,73.82,22687.0,69.0891,69.5981,69.0891,69.5887,22687.0
2021-10-06 10:30:00,73.79,73.88,73.65,73.76,42223.0,69.5604,69.6452,69.4284,69.5321,42223.0
2021-10-06 10:40:00,73.77,73.77,73.42,73.65,43028.0,69.5415,69.5415,69.2116,69.4284,43028.0
2021-10-06 10:50:00,73.67,73.67,73.43,73.47,41023.0,69.4473,69.4473,69.221,69.2587,41023.0
2021-10-06 11:00:00,73.48,73.59,73.42,73.49,28709.0,69.2682,69.3719,69.2116,69.2776,28709.0
2021-10-06 11:10:00,73.51,73.59,73.44,73.55,32865.0,69.2964,69.3719,69.2305,69.3341,32865.0
2021-10-06 11:20:00,73.54,73.54,73.17,73.17,35341.0,69.3247,69.3247,68.9759,68.9759,35341.0
2021-10-06 11:30:00,73.19,73.26,73.09,73.23,22146.0,68.9948,69.0608,68.9005,69.0325,22146.0
2021-10-06 11:40:00,73.23,73.24,73.1,73.16,24030.0,69.0325,69.0419,68.9099,68.9665,24030.0
2021-10-06 11:50:00,73.15,73.36,73.15,73.35,18611.0,68.9571,69.155,68.9571,69.1456,18611.0
2021-10-06 12:00:00,73.38,73.41,73.08,73.11,20999.0,69.1739,69.2022,68.8911,68.9194,20999.0
2021-10-06 12:10:00,73.12,73.23,73.05,73.21,20993.0,68.9288,69.0325,68.8628,69.0136,20993.0
2021-10-06 12:20:00,73.2,73.24,73.09,73.17,21561.0,69.0042,69.0419,68.9005,68.9759,21561.0
2021-10-06 12:30:00,73.17,73.21,73.14,73.2,14134.0,68.9759,69.0136,68.9476,69.0042,14134.0
2021-10-06 12:40:00,73.2,73.31,73.16,73.2,25571.0,69.0042,69.1079,68.9665,69.0042,25571.0
2021-10-06 12:50:00,73.22,73.27,73.19,73.2,9185.0,69.0231,69.0702,68.9948,69.0042,9185.0
2021-10-06 13:00:00,73.2,73.23,73.05,73.08,15438.0,69.0042,69.0325,68.8628,68.8911,15438.0
2021-10-06 13:10:00,73.06,73.21,73.04,73.19,12530.0,68.8722,69.0136,68.8534,68.9948,12530.0
2021-10-06 13:20:00,73.2,73.4,73.17,73.39,22511.0,69.0042,69.1927,68.9759,69.1833,22511.0
2021-10-06 13:30:00,73.4,73.6,73.4,73.59,46131.0,69.1927,69.3813,69.1927,69.3719,46131.0
2021-10-06 13:40:00,73.59,73.67,73.58,73.65,30272.0,69.3719,69.4473,69.3624,69.4284,30272.0
2021-10-06 13:50:00,73.65,73.65,73.4,73.6,35374.0,69.4284,69.4284,69.1927,69.3813,35374.0
2021-10-06 14:00:00,73.6,73.82,73.56,73.82,34702.0,69.3813,69.5887,69.3436,69.5887,34702.0
2021-10-06 14:10:00,73.82,74.03,73.82,74.03,14650.0,69.5887,69.7866,69.5887,69.7866,14650.0
2021-10-06 14:20:00,74.04,74.05,73.96,74.05,11007.0,69.7961,69.8055,69.7206,69.8055,11007.0
2021-10-06 14:30:00,74.04,74.13,74.01,74.1,10989.0,69.7961,69.8809,69.7678,69.8526,10989.0
2021-10-06 14:40:00,74.12,74.22,74.12,74.18,14339.0,69.8715,69.9657,69.8715,69.928,14339.0
2021-10-06 14:50:00,74.21,74.21,74.02,74.03,21768.0,69.9563,69.9563,69.7772,69.7866,21768.0
2021-10-06 15:00:00,74.03,74.13,74.02,74.07,14833.0,69.7866,69.8809,69.7772,69.8243,14833.0
2021-10-06 15:10:00,74.08,74.17,74.03,74.09,12852.0,69.8338,69.9186,69.7866,69.8432,12852.0
2021-10-06 15:20:00,74.09,74.19,74.04,74.18,17902.0,69.8432,69.9375,69.7961,69.928,17902.0
2021-10-06 15:30:00,74.17,74.28,74.09,74.14,39936.0,69.9186,70.0223,69.8432,69.8903,39936.0
2021-10-06 15:40:00,74.14,74.36,74.11,74.33,70478.0,69.8903,70.0977,69.862,70.0694,70478.0
2021-10-06 15:50:00,74.33,74.46,74.28,74.36,187502.0,70.0694,70.192,70.0223,70.0977,187502.0
2021-10-07 09:30:00,75.0,75.41,74.91,75.31,48524.0,70.701,71.0875,70.6162,70.9933,48524.0
2021-10-07 09:40:00,75.29,75.35,74.93,74.96,18003.0,70.9744,71.031,70.635,70.6633,18003.0
2021-10-07 09:50:00,74.99,75.19,74.99,75.19,17786.0,70.6916,70.8801,70.6916,70.8801,17786.0
2021-10-07 10:00:00,75.23,75.31,75.2,75.3,13372.0,70.9179,70.9933,70.8896,70.9838,13372.0
2021-10-07 10:10:00,75.3,75.45,75.29,75.45,22050.0,70.9838,71.1252,70.9744,71.1252,22050.0
2021-10-07 10:20:00,75.45,75.48,75.23,75.24,32195.0,71.1252,71.1535,70.9179,70.9273,32195.0
2021-10-07 10:30:00,75.24,75.4,75.23,75.23,19605.0,70.9273,71.0781,70.9179,70.9179,19605.0
2021-10-07 10:40:00,75.21,75.36,75.21,75.35,18171.0,70.899,71.0404,70.899,71.031,18171.0
2021-10-07 10:50:00,75.35,75.52,75.34,75.47,15956.0,71.031,71.1912,71.0215,71.1441,15956.0
2021-10-07 11:00:00,75.48,75.49,75.29,75.36,31424.0,71.1535,71.1629,70.9744,71.0404,31424.0
2021-10-07 11:10:00,75.38,75.38,75.21,75.27,25000.0,71.0593,71.0593,70.899,70.9556,25000.0
2021-10-07 11:20:00,75.27,75.51,75.27,75.51,15045.0,70.9556,71.1818,70.9556,71.1818,15045.0
2021-10-07 11:30:00,75.5,75.57,75.47,75.51,12945.0,71.1724,71.2384,71.1441,71.1818,12945.0
2021-10-07 11:40:00,75.51,75.53,75.5,75.52,11362.0,71.1818,71.2007,71.1724,71.1912,11362.0
2021-10-07 11:50:00,75.51,75.65,75.48,75.63,13825.0,71.1818,71.3138,71.1535,71.2949,13825.0
2021-10-07 12:00:00,75.62,75.72,75.62,75.7,10880.0,71.2855,71.3798,71.2855,71.3609,10880.0
2021-10-07 12:10:00,75.68,75.7,75.6,75.64,8408.0,71.3421,71.3609,71.2666,71.3043,8408.0
2021-10-07 12:20:00,75.64,75.67,75.62,75.64,5782.0,71.3043,71.3326,71.2855,71.3043,5782.0
2021-10-07 12:30:00,75.63,75.71,75.63,75.71,13548.0,71.2949,71.3703,71.2949,71.3703,13548.0
2021-10-07 12:40:00,75.71,75.75,75.69,75.7,15393.0,71.3703,71.408,71.3515,71.3609,15393.0
2021-10-07 12:50:00,75.7,75.73,75.64,75.72,10885.0,71.3609,71.3892,71.3043,71.3798,10885.0
2021-10-07 13:00:00,75.73,75.73,75.63,75.66,9585.0,71.3892,71.3892,71.2949,71.3232,9585.0
2021-10-07 13:10:00,75.67,75.69,75.64,75.65,7250.0,71.3326,71.3515,71.3043,71.3138,7250.0
2021-10-07 13:20:00,75.66,75.74,75.62,75.74,9776.0,71.3232,71.3986,71.2855,71.3986,9776.0
2021-10-07 13:30:00,75.74,75.74,75.68,75.7,9556.0,71.3986,71.3986,71.3421,71.3609,9556.0
2021-10-07 13:40:00,75.7,75.75,75.67,75.67,8554.0,71.3609,71.408,71.3326,71.3326,8554.0
2021-10-07 13:50:00,75.66,75.74,75.64,75.71,14495.0,71.3232,71.3986,71.3043,71.3703,14495.0
2021-10-07 14:00:00,75.71,75.74,75.62,75.62,14839.0,71.3703,71.3986,71.2855,71.2855,14839.0
2021-10-07 14:10:00,75.6,75.63,75.58,75.59,8781.0,71.2666,71.2949,71.2478,71.2572,8781.0
2021-10-07 14:20:00,75.58,75.61,75.54,75.55,7016.0,71.2478,71.2761,71.2101,71.2195,7016.0
2021-10-07 14:30:00,75.54,75.57,75.49,75.54,11552.0,71.2101,71.2384,71.1629,71.2101,11552.0
2021-10-07 14:40:00,75.53,75.59,75.51,75.55,22814.0,71.2007,71.2572,71.1818,71.2195,22814.0
2021-10-07 14:50:00,75.54,75.54,75.41,75.41,7953.0,71.2101,71.2101,71.0875,71.0875,7953.0
2021-10-07 15:00:00,75.41,75.48,75.37,75.48,17712.0,71.0875,71.1535,71.0498,71.1535,17712.0
2021-10-07 15:10:00,75.47,75.57,75.44,75.51,10572.0,71.1441,71.2384,71.1158,71.1818,10572.0
2021-10-07 15:20:00,75.52,75.56,75.47,75.5,16521.0,71.1912,71.2289,71.1441,71.1724,16521.0
2021-10-07 15:30:00,75.5,75.56,75.44,75.44,30448.0,71.1724,71.2289,71.1158,71.1158,30448.0
2021-10-07 15:40:00,75.43,75.46,75.29,75.36,36285.0,71.1064,71.1347,70.9744,71.0404,36285.0
2021-10-07 15:50:00,75.37,75.37,75.15,75.26,130482.0,71.0498,71.0498,70.8424,70.9461,130482.0
2021-10-08 09:30:00,75.13,75.48,75.13,75.32,44107.0,70.8236,71.1535,70.8236,71.0027,44107.0
2021-10-08 09:40:00,75.32,75.54,75.25,75.33,59619.0,71.0027,71.2101,70.9367,71.0121,59619.0
2021-10-08 09:50:00,75.37,75.66,75.22,75.62,36369.0,71.0498,71.3232,70.9084,71.2855,36369.0
2021-10-08 10:00:00,75.63,75.81,75.61,75.8,27557.0,71.2949,71.4646,71.2761,71.4552,27557.0
2021-10-08 10:10:00,75.75,75.87,75.75,75.76,26176.0,71.408,71.5212,71.408,71.4175,26176.0
2021-10-08 10:20:00,75.76,75.82,75.66,75.66,26620.0,71.4175,71.474,71.3232,71.3232,26620.0
2021-10-08 10:30:00,75.67,75.77,75.59,75.73,60747.0,71.3326,71.4269,71.2572,71.3892,60747.0
2021-10-08 10:40:00,75.73,75.75,75.51,75.71,23983.0,71.3892,71.408,71.1818,71.3703,23983.0
2021-10-08 10:50:00,75.71,75.82,75.69,75.71,69898.0,71.3703,71.474,71.3515,71.3703,69898.0
2021-10-08 11:00:00,75.72,75.96,75.71,75.95,82038.0,71.3798,71.606,71.3703,71.5966,82038.0
2021-10-08 11:10:00,75.94,76.0,75.83,75.86,48659.0,71.5872,71.6437,71.4835,71.5117,48659.0
2021-10-08 11:20:00,75.86,75.87,75.64,75.67,80095.0,71.5117,71.5212,71.3043,71.3326,80095.0
2021-10-08 11:30:00,75.67,75.71,75.52,75.53,47970.0,71.3326,71.3703,71.1912,71.2007,47970.0
2021-10-08 11:40:00,75.52,75.57,75.44,75.45,29594.0,71.1912,71.2384,71.1158,71.1252,29594.0
2021-10-08 11:50:00,75.46,75.52,75.39,75.44,66807.0,71.1347,71.1912,71.0687,71.1158,66807.0
2021-10-08 12:00:00,75.43,75.44,75.39,75.41,27529.0,71.1064,71.1158,71.0687,71.0875,27529.0
2021-10-08 12:10:00,75.41,75.42,75.27,75.28,21069.0,71.0875,71.097,70.9556,70.965,21069.0
2021-10-08 12:20:00,75.27,75.3,75.18,75.19,17335.0,70.9556,70.9838,70.8707,70.8801,17335.0
2021-10-08 12:30:00,75.18,75.31,75.17,75.31,20902.0,70.8707,70.9933,70.8613,70.9933,20902.0
2021-10-08 12:40:00,75.31,75.36,75.29,75.3,21742.0,70.9933,71.0404,70.9744,70.9838,21742.0
2021-10-08 12:50:00,75.31,75.4,75.29,75.31,24043.0,70.9933,71.0781,70.9744,70.9933,24043.0
2021-10-08 13:00:00,75.31,75.33,75.22,75.22,10321.0,70.9933,71.0121,70.9084,70.9084,10321.0
2021-10-08 13:10:00,75.22,75.25,75.08,75.08,19636.0,70.9084,70.9367,70.7764,70.7764,19636.0
2021-10-08 13:20:00,75.1,75.21,75.08,75.2,21085.0,70.7953,70.899,70.7764,70.8896,21085.0
2021-10-08 13:30:00,75.2,75.28,75.19,75.23,30085.0,70.8896,70.965,70.8801,70.9179,30085.0
2021-10-08 13:40:00,75.24,75.28,75.22,75.28,15810.0,70.9273,70.965,70.9084,70.965,15810.0
2021-10-08 13:50:00,75.28,75.4,75.27,75.4,12954.0,70.965,71.0781,70.9556,71.0781,12954.0
2021-10-08 14:00:00,75.41,75.57,75.39,75.55,24563.0,71.0875,71.2384,71.0687,71.2195,24563.0
2021-10-08 14:10:00,75.54,75.59,75.49,75.58,24255.0,71.2101,71.2572,71.1629,71.2478,24255.0
2021-10-08 14:20:00,75.58,75.76,75.58,75.75,31045.0,71.2478,71.4175,71.2478,71.408,31045.0
2021-10-08 14:30:00,75.75,75.75,75.67,75.69,17999.0,71.408,71.408,71.3326,71.3515,17999.0
2021-10-08 14:40:00,75.69,75.72,75.65,75.7,23817.0,71.3515,71.3798,71.3138,71.3609,23817.0
2021-10-08 14:50:00,75.69,75.71,75.63,75.69,19182.0,71.3515,71.3703,71.2949,71.3515,19182.0
2021-10-08 15:00:00,75.67,75.68,75.6,75.66,22265.0,71.3326,71.3421,71.2666,71.3232,22265.0
2021-10-08 15:10:00,75.65,75.69,75.62,75.65,21576.0,71.3138,71.3515,71.2855,71.3138,21576.0
2021-10-08 15:20:00,75.64,75.65,75.59,75.62,31473.0,71.3043,71.3138,71.2572,71.2855,31473.0
2021-10-08 15:30:00,75.62,75.63,75.51,75.58,44863.0,71.2855,71.2949,71.1818,71.2478,44863.0
2021-10-08 15:40:00,75.57,75.59,75.49,75.51,61323.0,71.2384,71.2572,71.1629,71.1818,61323.0
2021-10-08 15:50:00,75.5,75.56,75.41,75.49,156593.0,71.1724,71.2289,71.0875,71.1629,156593.0
2021-10-11 09:30:00,75.16,75.5,75.15,75.49,84097.0,70.8519,71.1724,70.8424,71.1629,84097.0
2021-10-11 09:40:00,75.49,75.82,75.47,75.8,51339.0,71.1629,71.474,71.1441,71.4552,51339.0
2021-10-11 09:50:00,75.81,76.32,75.81,76.27,66157.0,71.4646,71.9454,71.4646,71.8982,66157.0
2021-10-11 10:00:00,76.3,76.41,76.28,76.33,35549.0,71.9265,72.0302,71.9077,71.9548,35549.0
2021-10-11 10:10:00,76.33,76.42,76.13,76.17,27601.0,71.9548,72.0396,71.7663,71.804,27601.0
2021-10-11 10:20:00,76.18,76.29,76.14,76.28,40444.0,71.8134,71.9171,71.7757,71.9077,40444.0
2021-10-11 10:30:00,76.28,76.29,76.17,76.24,34615.0,71.9077,71.9171,71.804,71.87,34615.0
2021-10-11 10:40:00,76.24,76.24,76.02,76.08,22961.0,71.87,71.87,71.6626,71.7191,22961.0
2021-10-11 10:50:00,76.1,76.2,76.07,76.12,17266.0,71.738,71.8323,71.7097,71.7568,17266.0
2021-10-11 11:00:00,76.11,76.13,75.97,75.97,24852.0,71.7474,71.7663,71.6154,71.6154,24852.0
2021-10-11 11:10:00,75.98,76.03,75.84,75.84,31127.0,71.6249,71.672,71.4929,71.4929,31127.0
2021-10-11 11:20:00,75.84,76.02,75.84,75.92,24658.0,71.4929,71.6626,71.4929,71.5683,24658.0
2021-10-11 11:30:00,75.93,76.07,75.93,76.05,30933.0,71.5777,71.7097,71.5777,71.6908,30933.0
2021-10-11 11:40:00,76.07,76.16,76.06,76.12,31208.0,71.7097,71.7945,71.7003,71.7568,31208.0
2021-10-11 11:50:00,76.13,76.2,76.1,76.19,12293.0,71.7663,71.8323,71.738,71.8228,12293.0
2021-10-11 12:00:00,76.2,76.21,75.99,76.1,23003.0,71.8323,71.8417,71.6343,71.738,23003.0
2021-10-11 12:10:00,76.1,76.1,75.96,75.97,13663.0,71.738,71.738,71.606,71.6154,13663.0
2021-10-11 12:20:00,75.96,76.0,75.86,75.96,47782.0,71.606,71.6437,71.5117,71.606,47782.0
2021-10-11 12:30:00,75.94,76.05,75.91,76.02,27411.0,71.5872,71.6908,71.5589,71.6626,27411.0
2021-10-11 12:40:00,76.01,76.08,76.0,76.06,17286.0,71.6531,71.7191,71.6437,71.7003,17286.0
2021-10-11 12:50:00,76.05,76.05,75.89,75.93,13209.0,71.6908,71.6908,71.54,71.5777,13209.0
2021-10-11 13:00:00,75.92,75.92,75.74,75.77,18267.0,71.5683,71.5683,71.3986,71.4269,18267.0
2021-10-11 13:10:00,75.78,75.86,75.78,75.85,9603.0,71.4363,71.5117,71.4363,71.5023,9603.0
2021-10-11 13:20:00,75.84,75.85,75.6,75.62,23453.0,71.4929,71.5023,71.2666,71.2855,23453.0
2021-10-11 13:30:00,75.62,75.71,75.6,75.69,30264.0,71.2855,71.3703,71.2666,71.3515,30264.0
2021-10-11 13:40:00,75.69,75.73,75.61,75.65,19305.0,71.3515,71.3892,71.2761,71.3138,19305.0
2021-10-11 13:50:00,75.63,75.7,75.63,75.66,15776.0,71.2949,71.3609,71.2949,71.3232,15776.0
2021-10-11 14:00:00,75.65,75.69,75.62,75.68,16870.0,71.3138,71.3515,71.2855,71.3421,16870.0
2021-10-11 14:10:00,75.69,75.74,75.63,75.64,14607.0,71.3515,71.3986,71.2949,71.3043,14607.0
2021-10-11 14:20:00,75.64,75.64,75.51,75.56,20274.0,71.3043,71.3043,71.1818,71.2289,20274.0
2021-10-11 14:30:00,75.56,75.61,75.52,75.54,17992.0,71.2289,71.2761,71.1912,71.2101,17992.0
2021-10-11 14:40:00,75.53,75.65,75.52,75.61,22244.0,71.2007,71.3138,71.1912,71.2761,22244.0
2021-10-11 14:50:00,75.6,75.66,75.54,75.64,21919.0,71.2666,71.3232,71.2101,71.3043,21919.0
2021-10-11 15:00:00,75.63,75.65,75.55,75.56,21975.0,71.2949,71.3138,71.2195,71.2289,21975.0
2021-10-11 15:10:00,75.56,75.67,75.56,75.65,30744.0,71.2289,71.3326,71.2289,71.3138,30744.0
2021-10-11 15:20:00,75.65,75.67,75.58,75.59,48961.0,71.3138,71.3326,71.2478,71.2572,48961.0
2021-10-11 15:30:00,75.58,75.62,75.48,75.53,31884.0,71.2478,71.2855,71.1535,71.2007,31884.0
2021-10-11 15:40:00,75.51,75.53,75.46,75.51,52086.0,71.1818,71.2007,71.1347,71.1818,52086.0
2021-10-11 15:50:00,75.51,75.51,75.37,75.38,188606.0,71.1818,71.1818,71.0498,71.0593,188606.0
2021-10-12 09:30:00,75.18,75.66,75.13,75.55,75873.0,70.8707,71.3232,70.8236,71.2195,75873.0
2021-10-12 09:40:00,75.54,75.63,75.38,75.41,66976.0,71.2101,71.2949,71.0593,71.0875,66976.0
2021-10-12 09:50:00,75.41,75.6,75.35,75.35,38859.0,71.0875,71.2666,71.031,71.031,38859.0
2021-10-12 10:00:00,75.39,75.5,75.12,75.13,38868.0,71.0687,71.1724,70.8142,70.8236,38868.0
2021-10-12 10:10:00,75.15,75.33,75.01,75.13,43965.0,70.8424,71.0121,70.7105,70.8236,43965.0
2021-10-12 10:20:00,75.15,75.21,75.06,75.17,37989.0,70.8424,70.899,70.7576,70.8613,37989.0
2021-10-12 10:30:00,75.18,75.19,75.03,75.12,55874.0,70.8707,70.8801,70.7293,70.8142,55874.0
2021-10-12 10:40:00,75.11,75.22,75.06,75.17,36910.0,70.8047,70.9084,70.7576,70.8613,36910.0
2021-10-12 10:50:00,75.17,75.19,74.94,74.94,24972.0,70.8613,70.8801,70.6445,70.6445,24972.0
2021-10-12 11:00:00,74.95,75.17,74.95,75.13,28544.0,70.6539,70.8613,70.6539,70.8236,28544.0
2021-10-12 11:10:00,75.13,75.13,74.87,74.94,34955.0,70.8236,70.8236,70.5785,70.6445,34955.0
2021-10-12 11:20:00,74.94,75.02,74.93,75.01,35954.0,70.6445,70.7199,70.635,70.7105,35954.0
2021-10-12 11:30:00,75.02,75.02,74.89,74.9,21206.0,70.7199,70.7199,70.5973,70.6068,21206.0
2021-10-12 11:40:00,74.9,74.92,74.77,74.81,25288.0,70.6068,70.6256,70.4842,70.5219,25288.0
2021-10-12 11:50:00,74.82,74.92,74.81,74.9,21900.0,70.5314,70.6256,70.5219,70.6068,21900.0
2021-10-12 12:00:00,74.91,75.03,74.9,75.03,27547.0,70.6162,70.7293,70.6068,70.7293,27547.0
2021-10-12 12:10:00,75.04,75.08,74.9,74.9,38033.0,70.7387,70.7764,70.6068,70.6068,38033.0
2021-10-12 12:20:00,74.91,74.94,74.79,74.8,27506.0,70.6162,70.6445,70.5031,70.5125,27506.0
2021-10-12 12:30:00,74.81,74.81,74.68,74.7,32274.0,70.5219,70.5219,70.3994,70.4182,32274.0
2021-10-12 12:40:00,74.71,74.79,74.7,74.73,33842.0,70.4277,70.5031,70.4182,70.4465,33842.0
2021-10-12 12:50:00,74.73,74.83,74.7,74.83,26641.0,70.4465,70.5408,70.4182,70.5408,26641.0
2021-10-12 13:00:00,74.82,74.84,74.76,74.78,42806.0,70.5314,70.5502,70.4748,70.4936,42806.0
2021-10-12 13:10:00,74.78,74.94,74.78,74.91,18589.0,70.4936,70.6445,70.4936,70.6162,18589.0
2021-10-12 13:20:00,74.92,74.99,74.83,74.96,24376.0,70.6256,70.6916,70.5408,70.6633,24376.0
2021-10-12 13:30:00,74.96,75.02,74.94,74.94,18491.0,70.6633,70.7199,70.6445,70.6445,18491.0
2021-10-12 13:40:00,74.93,74.97,74.9,74.93,25740.0,70.635,70.6728,70.6068,70.635,25740.0
2021-10-12 13:50:00,74.94,74.96,74.88,74.9,20262.0,70.6445,70.6633,70.5879,70.6068,20262.0
2021-10-12 14:00:00,74.89,74.96,74.87,74.94,31153.0,70.5973,70.6633,70.5785,70.6445,31153.0
2021-10-12 14:10:00,74.95,75.14,74.9,75.06,29060.0,70.6539,70.833,70.6068,70.7576,29060.0
2021-10-12 14:20:00,75.06,75.1,74.99,74.99,32190.0,70.7576,70.7953,70.6916,70.6916,32190.0
2021-10-12 14:30:00,75.0,75.05,74.95,74.96,27433.0,70.701,70.7482,70.6539,70.6633,27433.0
2021-10-12 14:40:00,74.96,74.99,74.95,74.98,16158.0,70.6633,70.6916,70.6539,70.6822,16158.0
2021-10-12 14:50:00,74.98,75.05,74.95,74.98,24093.0,70.6822,70.7482,70.6539,70.6822,24093.0
2021-10-12 15:00:00,74.97,75.04,74.89,75.04,29867.0,70.6728,70.7387,70.5973,70.7387,29867.0
2021-10-12 15:10:00,75.04,75.1,75.01,75.07,25643.0,70.7387,70.7953,70.7105,70.767,25643.0
2021-10-12 15:20:00,75.06,75.15,75.03,75.12,22454.0,70.7576,70.8424,70.7293,70.8142,22454.0
2021-10-12 15:30:00,75.11,75.21,75.07,75.14,37268.0,70.8047,70.899,70.767,70.833,37268.0
2021-10-12 15:40:00,75.15,75.16,74.99,75.05,61706.0,70.8424,70.8519,70.6916,70.7482,61706.0
2021-10-12 15:50:00,75.06,75.21,75.01,75.11,178628.0,70.7576,70.899,70.7105,70.8047,178628.0
2021-10-13 09:30:00,75.99,76.54,75.62,76.52,109764.0,71.6343,72.1528,71.2855,72.1339,109764.0
2021-10-13 09:40:00,76.55,76.58,76.22,76.22,38464.0,72.1622,72.1905,71.8511,71.8511,38464.0
2021-10-13 09:50:00,76.22,76.22,75.74,75.74,44053.0,71.8511,71.8511,71.3986,71.3986,44053.0
2021-10-13 10:00:00,75.75,75.78,75.51,75.57,36130.0,71.408,71.4363,71.1818,71.2384,36130.0
2021-10-13 10:10:00,75.58,75.61,75.24,75.39,23101.0,71.2478,71.2761,70.9273,71.0687,23101.0
2021-10-13 10:20:00,75.4,75.46,75.22,75.31,56351.0,71.0781,71.1347,70.9084,70.9933,56351.0
2021-10-13 10:30:00,75.31,75.68,75.29,75.55,42648.0,70.9933,71.3421,70.9744,71.2195,42648.0
2021-10-13 10:40:00,75.53,75.58,75.44,75.56,30999.0,71.2007,71.2478,71.1158,71.2289,30999.0
2021-10-13 10:50:00,75.56,75.62,75.46,75.48,14603.0,71.2289,71.2855,71.1347,71.1535,14603.0
2021-10-13 11:00:00,75.48,75.57,75.46,75.49,17917.0,71.1535,71.2384,71.1347,71.1629,17917.0
2021-10-13 11:10:00,75.5,75.62,75.48,75.59,15781.0,71.1724,71.2855,71.1535,71.2572,15781.0
2021-10-13 11:20:00,75.58,75.58,75.43,75.51,67210.0,71.2478,71.2478,71.1064,71.1818,67210.0
2021-10-13 11:30:00,75.52,75.59,75.47,75.56,37384.0,71.1912,71.2572,71.1441,71.2289,37384.0
2021-10-13 11:40:00,75.58,75.89,75.57,75.84,43398.0,71.2478,71.54,71.2384,71.4929,43398.0
2021-10-13 11:50:00,75.85,75.86,75.67,75.72,22946.0,71.5023,71.5117,71.3326,71.3798,22946.0
2021-10-13 12:00:00,75.72,75.72,75.61,75.67,13075.0,71.3798,71.3798,71.2761,71.3326,13075.0
2021-10-13 12:10:00,75.67,75.69,75.61,75.66,22452.0,71.3326,71.3515,71.2761,71.3232,22452.0
2021-10-13 12:20:00,75.67,75.78,75.63,75.78,22279.0,71.3326,71.4363,71.2949,71.4363,22279.0
2021-10-13 12:30:00,75.78,75.8,75.72,75.79,16431.0,71.4363,71.4552,71.3798,71.4458,16431.0
2021-10-13 12:40:00,75.79,75.88,75.77,75.78,14644.0,71.4458,71.5306,71.4269,71.4363,14644.0
2021-10-13 12:50:00,75.76,75.83,75.76,75.82,14281.0,71.4175,71.4835,71.4175,71.474,14281.0
2021-10-13 13:00:00,75.82,75.92,75.81,75.9,19142.0,71.474,71.5683,71.4646,71.5494,19142.0
2021-10-13 13:10:00,75.91,75.96,75.88,75.9,18699.0,71.5589,71.606,71.5306,71.5494,18699.0
2021-10-13 13:20:00,75.9,76.05,75.89,76.05,19879.0,71.5494,71.6908,71.54,71.6908,19879.0
2021-10-13 13:30:00,76.04,76.19,76.02,76.15,23466.0,71.6814,71.8228,71.6626,71.7851,23466.0
2021-10-13 13:40:00,76.16,76.16,76.07,76.07,15105.0,71.7945,71.7945,71.7097,71.7097,15105.0
2021-10-13 13:50:00,76.08,76.13,76.03,76.03,12320.0,71.7191,71.7663,71.672,71.672,12320.0
2021-10-13 14:00:00,76.03,76.19,75.84,76.0,51572.0,71.672,71.8228,71.4929,71.6437,51572.0
2021-10-13 14:10:00,75.97,76.07,75.9,76.03,20499.0,71.6154,71.7097,71.5494,71.672,20499.0
2021-10-13 14:20:00,76.03,76.1,75.96,75.97,16250.0,71.672,71.738,71.606,71.6154,16250.0
2021-10-13 14:30:00,75.97,76.02,75.93,75.94,27756.0,71.6154,71.6626,71.5777,71.5872,27756.0
2021-10-13 14:40:00,75.95,75.96,75.81,75.81,21775.0,71.5966,71.606,71.4646,71.4646,21775.0
2021-10-13 14:50:00,75.82,75.86,75.79,75.86,30761.0,71.474,71.5117,71.4458,71.5117,30761.0
2021-10-13 15:00:00,75.85,75.89,75.68,75.8,46572.0,71.5023,71.54,71.3421,71.4552,46572.0
2021-10-13 15:10:00,75.8,75.8,75.69,75.7,27720.0,71.4552,71.4552,71.3515,71.3609,27720.0
2021-10-13 15:20:00,75.71,75.73,75.64,75.65,19967.0,71.3703,71.3892,71.3043,71.3138,19967.0
2021-10-13 15:30:00,75.64,75.78,75.6,75.75,44722.0,71.3043,71.4363,71.2666,71.408,44722.0
2021-10-13 15:40:00,75.76,75.76,75.55,75.67,76532.0,71.4175,71.4175,71.2195,71.3326,76532.0
2021-10-13 15:50:00,75.66,75.75,75.56,75.64,424623.0,71.3232,71.408,71.2289,71.3043,424623.0
2021-10-14 09:30:00,76.26,77.07,76.26,77.01,88133.0,71.8888,72.6524,71.8888,72.5958,88133.0
2021-10-14 09:40:00,77.03,77.26,76.98,77.25,37609.0,72.6147,72.8315,72.5675,72.8221,37609.0
2021-10-14 09:50:00,77.24,77.31,77.19,77.28,34865.0,72.8126,72.8786,72.7655,72.8503,34865.0
2021-10-14 10:00:00,77.3,77.62,77.3,77.46,36159.0,72.8692,73.1709,72.8692,73.02,36159.0
2021-10-14 10:10:00,77.45,77.54,77.43,77.44,30021.0,73.0106,73.0954,72.9917,73.0012,30021.0
2021-10-14 10:20:00,77.45,77.51,77.39,77.47,22353.0,73.0106,73.0672,72.954,73.0295,22353.0
2021-10-14 10:30:00,77.48,77.5,77.29,77.31,20535.0,73.0389,73.0577,72.8598,72.8786,20535.0
2021-10-14 10:40:00,77.31,77.51,77.3,77.51,23643.0,72.8786,73.0672,72.8692,73.0672,23643.0
2021-10-14 10:50:00,77.51,77.61,77.48,77.55,31480.0,73.0672,73.1614,73.0389,73.1049,31480.0
2021-10-14 11:00:00,77.54,77.56,77.37,77.44,31388.0,73.0954,73.1143,72.9352,73.0012,31388.0
2021-10-14 11:10:00,77.45,77.55,77.38,77.5,37368.0,73.0106,73.1049,72.9446,73.0577,37368.0
2021-10-14 11:20:00,77.51,77.57,77.44,77.47,20031.0,73.0672,73.1237,73.0012,73.0295,20031.0
2021-10-14 11:30:00,77.48,77.51,77.43,77.49,16622.0,73.0389,73.0672,72.9917,73.0483,16622.0
2021-10-14 11:40:00,77.48,77.62,77.46,77.61,31467.0,73.0389,73.1709,73.02,73.1614,31467.0
2021-10-14 11:50:00,77.62,77.77,77.59,77.77,38679.0,73.1709,73.3123,73.1426,73.3123,38679.0
2021-10-14 12:00:00,77.77,77.8,77.63,77.67,14379.0,73.3123,73.3405,73.1803,73.218,14379.0
2021-10-14 12:10:00,77.69,77.7,77.57,77.61,13943.0,73.2368,73.2463,73.1237,73.1614,13943.0
2021-10-14 12:20:00,77.6,77.6,77.54,77.56,14248.0,73.152,73.152,73.0954,73.1143,14248.0
2021-10-14 12:30:00,77.57,77.58,77.52,77.56,14842.0,73.1237,73.1332,73.0766,73.1143,14842.0
2021-10-14 12:40:00,77.56,77.59,77.52,77.56,14348.0,73.1143,73.1426,73.0766,73.1143,14348.0
2021-10-14 12:50:00,77.55,77.68,77.5,77.67,22430.0,73.1049,73.2274,73.0577,73.218,22430.0
2021-10-14 13:00:00,77.67,77.69,77.52,77.54,32284.0,73.218,73.2368,73.0766,73.0954,32284.0
2021-10-14 13:10:00,77.54,77.55,77.46,77.48,20984.0,73.0954,73.1049,73.02,73.0389,20984.0
2021-10-14 13:20:00,77.48,77.5,77.46,77.47,21055.0,73.0389,73.0577,73.02,73.0295,21055.0
2021-10-14 13:30:00,77.48,77.66,77.47,77.64,28399.0,73.0389,73.2086,73.0295,73.1897,28399.0
2021-10-14 13:40:00,77.63,77.67,77.59,77.67,17826.0,73.1803,73.218,73.1426,73.218,17826.0
2021-10-14 13:50:00,77.67,77.67,77.44,77.44,26996.0,73.218,73.218,73.0012,73.0012,26996.0
2021-10-14 14:00:00,77.44,77.48,77.36,77.38,25357.0,73.0012,73.0389,72.9258,72.9446,25357.0
2021-10-14 14:10:00,77.38,77.41,77.32,77.34,26316.0,72.9446,72.9729,72.8881,72.9069,26316.0
2021-10-14 14:20:00,77.34,77.43,77.34,77.42,22356.0,72.9069,72.9917,72.9069,72.9823,22356.0
2021-10-14 14:30:00,77.42,77.44,77.34,77.44,20493.0,72.9823,73.0012,72.9069,73.0012,20493.0
2021-10-14 14:40:00,77.44,77.44,77.35,77.39,24050.0,73.0012,73.0012,72.9163,72.954,24050.0
2021-10-14 14:50:00,77.39,77.42,77.37,77.42,31876.0,72.954,72.9823,72.9352,72.9823,31876.0
2021-10-14 15:00:00,77.42,77.43,77.34,77.36,25249.0,72.9823,72.9917,72.9069,72.9258,25249.0
2021-10-14 15:10:00,77.34,77.41,77.33,77.38,34650.0,72.9069,72.9729,72.8975,72.9446,34650.0
2021-10-14 15:20:00,77.38,77.44,77.33,77.39,39017.0,72.9446,73.0012,72.8975,72.954,39017.0
2021-10-14 15:30:00,77.39,77.4,77.34,77.35,86150.0,72.954,72.9635,72.9069,72.9163,86150.0
2021-10-14 15:40:00,77.36,77.46,77.34,77.45,73651.0,72.9258,73.02,72.9069,73.0106,73651.0
2021-10-14 15:50:00,77.45,77.53,77.37,77.46,216618.0,73.0106,73.086,72.9352,73.02,216618.0
2021-10-15 09:30:00,77.55,78.12,77.55,77.75,150269.0,73.1049,73.6422,73.1049,73.2934,150269.0
2021-10-15 09:40:00,77.69,78.04,77.36,77.94,46717.0,73.2368,73.5668,72.9258,73.4725,46717.0
2021-10-15 09:50:00,77.94,77.99,77.84,77.99,25429.0,73.4725,73.5196,73.3782,73.5196,25429.0
2021-10-15 10:00:00,77.99,78.29,77.97,78.17,39169.0,73.5196,73.8025,73.5008,73.6893,39169.0
2021-10-15 10:10:00,78.17,78.41,78.17,78.34,41200.0,73.6893,73.9156,73.6893,73.8496,41200.0
2021-10-15 10:20:00,78.33,78.35,78.08,78.09,29570.0,73.8402,73.859,73.6045,73.6139,29570.0
2021-10-15 10:30:00,78.13,78.31,78.12,78.25,28021.0,73.6516,73.8213,73.6422,73.7647,28021.0
2021-10-15 10:40:00,78.26,78.36,78.19,78.36,19530.0,73.7742,73.8684,73.7082,73.8684,19530.0
2021-10-15 10:50:00,78.36,78.38,78.21,78.29,26136.0,73.8684,73.8873,73.727,73.8025,26136.0
2021-10-15 11:00:00,78.28,78.28,78.04,78.05,22677.0,73.793,73.793,73.5668,73.5762,22677.0
2021-10-15 11:10:00,78.05,78.1,78.02,78.06,15914.0,73.5762,73.6233,73.5479,73.5856,15914.0
2021-10-15 11:20:00,78.05,78.05,77.96,78.03,20212.0,73.5762,73.5762,73.4914,73.5574,20212.0
2021-10-15 11:30:00,78.04,78.05,77.82,77.85,18329.0,73.5668,73.5762,73.3594,73.3877,18329.0
2021-10-15 11:40:00,77.84,77.92,77.82,77.83,20036.0,73.3782,73.4537,73.3594,73.3688,20036.0
2021-10-15 11:50:00,77.83,77.92,77.82,77.88,21538.0,73.3688,73.4537,73.3594,73.416,21538.0
2021-10-15 12:00:00,77.88,78.0,77.88,77.99,22206.0,73.416,73.5291,73.416,73.5196,22206.0
2021-10-15 12:10:00,77.98,78.06,77.98,78.04,20769.0,73.5102,73.5856,73.5102,73.5668,20769.0
2021-10-15 12:20:00,78.03,78.06,77.98,78.05,17728.0,73.5574,73.5856,73.5102,73.5762,17728.0
2021-10-15 12:30:00,78.05,78.09,78.0,78.02,20548.0,73.5762,73.6139,73.5291,73.5479,20548.0
2021-10-15 12:40:00,78.01,78.09,77.94,77.95,17064.0,73.5385,73.6139,73.4725,73.4819,17064.0
2021-10-15 12:50:00,77.94,77.95,77.88,77.92,23832.0,73.4725,73.4819,73.416,73.4537,23832.0
2021-10-15 13:00:00,77.92,78.02,77.89,78.02,22726.0,73.4537,73.5479,73.4254,73.5479,22726.0
2021-10-15 13:10:00,78.01,78.06,78.0,78.05,18539.0,73.5385,73.5856,73.5291,73.5762,18539.0
2021-10-15 13:20:00,78.05,78.13,78.04,78.11,18995.0,73.5762,73.6516,73.5668,73.6328,18995.0
2021-10-15 13:30:00,78.11,78.2,78.09,78.19,25667.0,73.6328,73.7176,73.6139,73.7082,25667.0
2021-10-15 13:40:00,78.19,78.25,78.18,78.24,23972.0,73.7082,73.7647,73.6988,73.7553,23972.0
2021-10-15 13:50:00,78.24,78.25,78.17,78.2,17647.0,73.7553,73.7647,73.6893,73.7176,17647.0
2021-10-15 14:00:00,78.21,78.28,78.21,78.24,13263.0,73.727,73.793,73.727,73.7553,13263.0
2021-10-15 14:10:00,78.23,78.28,78.23,78.27,37719.0,73.7459,73.793,73.7459,73.7836,37719.0
2021-10-15 14:20:00,78.27,78.33,78.26,78.28,25818.0,73.7836,73.8402,73.7742,73.793,25818.0
2021-10-15 14:30:00,78.29,78.37,78.2,78.35,56802.0,73.8025,73.8779,73.7176,73.859,56802.0
2021-10-15 14:40:00,78.36,78.41,78.32,78.36,49995.0,73.8684,73.9156,73.8307,73.8684,49995.0
2021-10-15 14:50:00,78.37,78.44,78.35,78.42,28403.0,73.8779,73.9439,73.859,73.925,28403.0
2021-10-15 15:00:00,78.41,78.44,78.29,78.35,29423.0,73.9156,73.9439,73.8025,73.859,29423.0
2021-10-15 15:10:00,78.35,78.46,78.28,78.37,46381.0,73.859,73.9627,73.793,73.8779,46381.0
2021-10-15 15:20:00,78.37,78.49,78.35,78.47,45570.0,73.8779,73.991,73.859,73.9721,45570.0
2021-10-15 15:30:00,78.47,78.54,78.4,78.52,62991.0,73.9721,74.0381,73.9061,74.0193,62991.0
2021-10-15 15:40:00,78.51,78.56,78.31,78.31,150236.0,74.0098,74.057,73.8213,73.8213,150236.0
2021-10-15 15:50:00,78.32,78.96,78.32,78.84,759355.0,73.8307,74.434,73.8307,74.3209,759355.0
2021-10-18 09:30:00,78.44,78.48,77.91,77.95,72622.0,73.9439,73.9816,73.4442,73.4819,72622.0
2021-10-18 09:40:00,77.97,78.39,77.94,78.3,24543.0,73.5008,73.8967,73.4725,73.8119,24543.0
2021-10-18 09:50:00,78.33,78.37,78.19,78.3,27437.0,73.8402,73.8779,73.7082,73.8119,27437.0
2021-10-18 10:00:00,78.3,78.57,78.3,78.51,25144.0,73.8119,74.0664,73.8119,74.0098,25144.0
2021-10-18 10:10:00,78.51,78.59,78.39,78.58,27313.0,74.0098,74.0853,73.8967,74.0758,27313.0
2021-10-18 10:20:00,78.58,78.61,78.49,78.53,20439.0,74.0758,74.1041,73.991,74.0287,20439.0
2021-10-18 10:30:00,78.54,78.63,78.47,78.63,30324.0,74.0381,74.123,73.9721,74.123,30324.0
2021-10-18 10:40:00,78.64,78.77,78.62,78.75,30395.0,74.1324,74.2549,74.1135,74.2361,30395.0
2021-10-18 10:50:00,78.76,78.77,78.62,78.77,57217.0,74.2455,74.2549,74.1135,74.2549,57217.0
2021-10-18 11:00:00,78.79,78.89,78.73,78.86,16303.0,74.2738,74.3681,74.2172,74.3398,16303.0
2021-10-18 11:10:00,78.85,78.97,78.83,78.97,22321.0,74.3304,74.4435,74.3115,74.4435,22321.0
2021-10-18 11:20:00,78.98,79.07,78.96,78.96,28597.0,74.4529,74.5377,74.434,74.434,28597.0
2021-10-18 11:30:00,78.95,79.02,78.91,78.91,21720.0,74.4246,74.4906,74.3869,74.3869,21720.0
2021-10-18 11:40:00,78.92,78.97,78.89,78.9,18529.0,74.3963,74.4435,74.3681,74.3775,18529.0
2021-10-18 11:50:00,78.89,78.98,78.87,78.97,13022.0,74.3681,74.4529,74.3492,74.4435,13022.0
2021-10-18 12:00:00,78.95,78.97,78.91,78.92,17309.0,74.4246,74.4435,74.3869,74.3963,17309.0
2021-10-18 12:10:00,78.93,78.94,78.83,78.83,13987.0,74.4058,74.4152,74.3115,74.3115,13987.0
2021-10-18 12:20:00,78.84,78.87,78.82,78.86,15536.0,74.3209,74.3492,74.3021,74.3398,15536.0
2021-10-18 12:30:00,78.87,78.98,78.85,78.89,16308.0,74.3492,74.4529,74.3304,74.3681,16308.0
2021-10-18 12:40:00,78.88,78.9,78.84,78.84,13695.0,74.3586,74.3775,74.3209,74.3209,13695.0
2021-10-18 12:50:00,78.84,78.86,78.75,78.76,41975.0,74.3209,74.3398,74.2361,74.2455,41975.0
2021-10-18 13:00:00,78.77,78.85,78.76,78.83,19931.0,74.2549,74.3304,74.2455,74.3115,19931.0
2021-10-18 13:10:00,78.84,78.85,78.81,78.83,13307.0,74.3209,74.3304,74.2926,74.3115,13307.0
2021-10-18 13:20:00,78.84,78.85,78.81,78.85,17709.0,74.3209,74.3304,74.2926,74.3304,17709.0
2021-10-18 13:30:00,78.85,78.88,78.8,78.81,19139.0,74.3304,74.3586,74.2832,74.2926,19139.0
2021-10-18 13:40:00,78.82,78.9,78.79,78.9,19792.0,74.3021,74.3775,74.2738,74.3775,19792.0
2021-10-18 13:50:00,78.89,78.92,78.87,78.87,15993.0,74.3681,74.3963,74.3492,74.3492,15993.0
2021-10-18 14:00:00,78.85,78.92,78.82,78.91,19862.0,74.3304,74.3963,74.3021,74.3869,19862.0
2021-10-18 14:10:00,78.91,78.94,78.89,78.93,18701.0,74.3869,74.4152,74.3681,74.4058,18701.0
2021-10-18 14:20:00,78.92,78.96,78.87,78.96,16040.0,74.3963,74.434,74.3492,74.434,16040.0
2021-10-18 14:30:00,78.95,78.98,78.88,78.89,23424.0,74.4246,74.4529,74.3586,74.3681,23424.0
2021-10-18 14:40:00,78.89,78.92,78.83,78.87,22458.0,74.3681,74.3963,74.3115,74.3492,22458.0
2021-10-18 14:50:00,78.88,78.98,78.88,78.92,22733.0,74.3586,74.4529,74.3586,74.3963,22733.0
2021-10-18 15:00:00,78.9,78.91,78.83,78.85,18103.0,74.3775,74.3869,74.3115,74.3304,18103.0
2021-10-18 15:10:00,78.85,78.91,78.84,78.89,20222.0,74.3304,74.3869,74.3209,74.3681,20222.0
2021-10-18 15:20:00,78.89,78.93,78.81,78.86,27641.0,74.3681,74.4058,74.2926,74.3398,27641.0
2021-10-18 15:30:00,78.85,78.87,78.79,78.83,39318.0,74.3304,74.3492,74.2738,74.3115,39318.0
2021-10-18 15:40:00,78.84,78.84,78.7,78.76,71803.0,74.3209,74.3209,74.189,74.2455,71803.0
2021-10-18 15:50:00,78.77,78.92,78.75,78.9,164178.0,74.2549,74.3963,74.2361,74.3775,164178.0
2021-10-19 09:30:00,79.29,79.35,78.92,79.18,79057.0,74.7451,74.8017,74.3963,74.6414,79057.0
2021-10-19 09:40:00,79.21,79.39,79.13,79.15,21421.0,74.6697,74.8394,74.5943,74.6132,21421.0
2021-10-19 09:50:00,79.22,79.29,79.07,79.07,18682.0,74.6791,74.7451,74.5377,74.5377,18682.0
2021-10-19 10:00:00,79.1,79.5,79.08,79.5,24681.0,74.566,74.9431,74.5472,74.9431,24681.0
2021-10-19 10:10:00,79.49,79.62,79.48,79.58,27244.0,74.9337,75.0562,74.9242,75.0185,27244.0
2021-10-19 10:20:00,79.58,79.62,79.47,79.48,24619.0,75.0185,75.0562,74.9148,74.9242,24619.0
2021-10-19 10:30:00,79.48,79.51,79.36,79.39,21128.0,74.9242,74.9525,74.8111,74.8394,21128.0
2021-10-19 10:40:00,79.42,79.57,79.42,79.46,55092.0,74.8677,75.0091,74.8677,74.9054,55092.0
2021-10-19 10:50:00,79.46,79.49,79.33,79.33,95187.0,74.9054,74.9337,74.7828,74.7828,95187.0
2021-10-19 11:00:00,79.36,79.43,79.33,79.42,15515.0,74.8111,74.8771,74.7828,74.8677,15515.0
2021-10-19 11:10:00,79.42,79.52,79.42,79.47,8135.0,74.8677,74.962,74.8677,74.9148,8135.0
2021-10-19 11:20:00,79.48,79.49,79.43,79.48,9104.0,74.9242,74.9337,74.8771,74.9242,9104.0
2021-10-19 11:30:00,79.49,79.51,79.42,79.47,7043.0,74.9337,74.9525,74.8677,74.9148,7043.0
2021-10-19 11:40:00,79.47,79.54,79.45,79.51,9597.0,74.9148,74.9808,74.896,74.9525,9597.0
2021-10-19 11:50:00,79.51,79.58,79.48,79.57,12241.0,74.9525,75.0185,74.9242,75.0091,12241.0
2021-10-19 12:00:00,79.57,79.57,79.52,79.55,8010.0,75.0091,75.0091,74.962,74.9902,8010.0
2021-10-19 12:10:00,79.55,79.65,79.54,79.58,9556.0,74.9902,75.0845,74.9808,75.0185,9556.0
2021-10-19 12:20:00,79.56,79.6,79.54,79.56,6183.0,74.9997,75.0374,74.9808,74.9997,6183.0
2021-10-19 12:30:00,79.58,79.62,79.55,79.59,10298.0,75.0185,75.0562,74.9902,75.0279,10298.0
2021-10-19 12:40:00,79.58,79.66,79.58,79.64,7268.0,75.0185,75.0939,75.0185,75.0751,7268.0
2021-10-19 12:50:00,79.65,79.74,79.64,79.73,14747.0,75.0845,75.1693,75.0751,75.1599,14747.0
2021-10-19 13:00:00,79.7,79.7,79.66,79.7,8487.0,75.1316,75.1316,75.0939,75.1316,8487.0
2021-10-19 13:10:00,79.71,79.77,79.69,79.77,15860.0,75.1411,75.1976,75.1222,75.1976,15860.0
2021-10-19 13:20:00,79.77,79.81,79.76,79.8,14870.0,75.1976,75.2353,75.1882,75.2259,14870.0
2021-10-19 13:30:00,79.81,79.81,79.7,79.74,16686.0,75.2353,75.2353,75.1316,75.1693,16686.0
2021-10-19 13:40:00,79.75,79.75,79.7,79.72,10636.0,75.1788,75.1788,75.1316,75.1505,10636.0
2021-10-19 13:50:00,79.72,79.77,79.69,79.75,11091.0,75.1505,75.1976,75.1222,75.1788,11091.0
2021-10-19 14:00:00,79.75,79.82,79.75,79.81,13491.0,75.1788,75.2448,75.1788,75.2353,13491.0
2021-10-19 14:10:00,79.8,79.84,79.79,79.81,8284.0,75.2259,75.2636,75.2165,75.2353,8284.0
2021-10-19 14:20:00,79.81,79.81,79.65,79.66,13750.0,75.2353,75.2353,75.0845,75.0939,13750.0
2021-10-19 14:30:00,79.66,79.67,79.5,79.57,14186.0,75.0939,75.1034,74.9431,75.0091,14186.0
2021-10-19 14:40:00,79.58,79.62,79.55,79.58,13014.0,75.0185,75.0562,74.9902,75.0185,13014.0
2021-10-19 14:50:00,79.59,79.65,79.58,79.62,12382.0,75.0279,75.0845,75.0185,75.0562,12382.0
2021-10-19 15:00:00,79.61,79.75,79.59,79.74,15825.0,75.0468,75.1788,75.0279,75.1693,15825.0
2021-10-19 15:10:00,79.73,79.87,79.73,79.87,16206.0,75.1599,75.2919,75.1599,75.2919,16206.0
2021-10-19 15:20:00,79.86,79.91,79.83,79.89,22746.0,75.2825,75.3296,75.2542,75.3107,22746.0
2021-10-19 15:30:00,79.89,79.89,79.77,79.81,25767.0,75.3107,75.3107,75.1976,75.2353,25767.0
2021-10-19 15:40:00,79.81,79.84,79.74,79.8,35754.0,75.2353,75.2636,75.1693,75.2259,35754.0
2021-10-19 15:50:00,79.79,79.83,79.69,79.83,194500.0,75.2165,75.2542,75.1222,75.2542,194500.0
2021-10-20 09:30:00,79.62,79.77,78.65,78.7,57158.0,75.0562,75.1976,74.1418,74.189,57158.0
2021-10-20 09:40:00,78.69,78.8,78.45,78.46,58067.0,74.1795,74.2832,73.9533,73.9627,58067.0
2021-10-20 09:50:00,78.5,78.66,78.37,78.42,25871.0,74.0004,74.1512,73.8779,73.925,25871.0
2021-10-20 10:00:00,78.44,78.44,78.29,78.31,43352.0,73.9439,73.9439,73.8025,73.8213,43352.0
2021-10-20 10:10:00,78.31,78.62,78.31,78.56,41822.0,73.8213,74.1135,73.8213,74.057,41822.0
2021-10-20 10:20:00,78.56,78.85,78.54,78.84,36144.0,74.057,74.3304,74.0381,74.3209,36144.0
2021-10-20 10:30:00,78.84,78.98,78.78,78.92,30655.0,74.3209,74.4529,74.2644,74.3963,30655.0
2021-10-20 10:40:00,78.9,78.94,78.77,78.83,24493.0,74.3775,74.4152,74.2549,74.3115,24493.0
2021-10-20 10:50:00,78.82,78.87,78.78,78.86,14329.0,74.3021,74.3492,74.2644,74.3398,14329.0
2021-10-20 11:00:00,78.87,78.92,78.8,78.9,22769.0,74.3492,74.3963,74.2832,74.3775,22769.0
2021-10-20 11:10:00,78.91,79.11,78.91,79.11,19130.0,74.3869,74.5755,74.3869,74.5755,19130.0
2021-10-20 11:20:00,79.1,79.19,79.06,79.06,24634.0,74.566,74.6509,74.5283,74.5283,24634.0
2021-10-20 11:30:00,79.07,79.26,78.98,79.2,31044.0,74.5377,74.7169,74.4529,74.6603,31044.0
2021-10-20 11:40:00,79.2,79.27,79.13,79.23,15220.0,74.6603,74.7263,74.5943,74.6886,15220.0
2021-10-20 11:50:00,79.24,79.33,79.24,79.31,10614.0,74.698,74.7828,74.698,74.764,10614.0
2021-10-20 12:00:00,79.31,79.44,79.3,79.44,14714.0,74.764,74.8865,74.7546,74.8865,14714.0
2021-10-20 12:10:00,79.43,79.44,79.38,79.42,18973.0,74.8771,74.8865,74.83,74.8677,18973.0
2021-10-20 12:20:00,79.42,79.44,79.32,79.32,14578.0,74.8677,74.8865,74.7734,74.7734,14578.0
2021-10-20 12:30:00,79.33,79.44,79.33,79.44,13248.0,74.7828,74.8865,74.7828,74.8865,13248.0
2021-10-20 12:40:00,79.44,79.45,79.35,79.41,25125.0,74.8865,74.896,74.8017,74.8583,25125.0
2021-10-20 12:50:00,79.41,79.43,79.38,79.41,12707.0,74.8583,74.8771,74.83,74.8583,12707.0
2021-10-20 13:00:00,79.39,79.39,79.26,79.27,9865.0,74.8394,74.8394,74.7169,74.7263,9865.0
2021-10-20 13:10:00,79.28,79.32,79.18,79.19,33670.0,74.7357,74.7734,74.6414,74.6509,33670.0
2021-10-20 13:20:00,79.2,79.28,79.14,79.28,14588.0,74.6603,74.7357,74.6037,74.7357,14588.0
2021-10-20 13:30:00,79.26,79.3,79.22,79.24,10283.0,74.7169,74.7546,74.6791,74.698,10283.0
2021-10-20 13:40:00,79.23,79.24,79.18,79.21,8820.0,74.6886,74.698,74.6414,74.6697,8820.0
2021-10-20 13:50:00,79.2,79.24,79.16,79.21,12564.0,74.6603,74.698,74.6226,74.6697,12564.0
2021-10-20 14:00:00,79.2,79.28,79.2,79.28,15080.0,74.6603,74.7357,74.6603,74.7357,15080.0
2021-10-20 14:10:00,79.27,79.3,79.21,79.27,15192.0,74.7263,74.7546,74.6697,74.7263,15192.0
2021-10-20 14:20:00,79.28,79.33,79.26,79.28,13631.0,74.7357,74.7828,74.7169,74.7357,13631.0
2021-10-20 14:30:00,79.27,79.31,79.24,79.31,16853.0,74.7263,74.764,74.698,74.764,16853.0
2021-10-20 14:40:00,79.31,79.31,79.25,79.29,13057.0,74.764,74.764,74.7074,74.7451,13057.0
2021-10-20 14:50:00,79.3,79.31,79.24,79.3,16568.0,74.7546,74.764,74.698,74.7546,16568.0
2021-10-20 15:00:00,79.3,79.36,79.27,79.35,19606.0,74.7546,74.8111,74.7263,74.8017,19606.0
2021-10-20 15:10:00,79.35,79.37,79.24,79.26,15699.0,74.8017,74.8205,74.698,74.7169,15699.0
2021-10-20 15:20:00,79.26,79.26,79.15,79.16,24999.0,74.7169,74.7169,74.6132,74.6226,24999.0
2021-10-20 15:30:00,79.15,79.15,79.07,79.09,36028.0,74.6132,74.6132,74.5377,74.5566,36028.0
2021-10-20 15:40:00,79.09,79.19,79.09,79.13,48591.0,74.5566,74.6509,74.5566,74.5943,48591.0
2021-10-20 15:50:00,79.11,79.18,79.0,79.18,180187.0,74.5755,74.6414,74.4718,74.6414,180187.0
2021-10-21 09:30:00,78.97,79.01,78.56,78.6,51593.0,74.4435,74.4812,74.057,74.0947,51593.0
2021-10-21 09:40:00,78.59,78.76,78.55,78.7,20723.0,74.0853,74.2455,74.0476,74.189,20723.0
2021-10-21 09:50:00,78.74,78.83,78.68,78.72,18487.0,74.2267,74.3115,74.1701,74.2078,18487.0
2021-10-21 10:00:00,78.76,78.76,78.62,78.71,11044.0,74.2455,74.2455,74.1135,74.1984,11044.0
2021-10-21 10:10:00,78.69,78.72,78.58,78.72,11967.0,74.1795,74.2078,74.0758,74.2078,11967.0
2021-10-21 10:20:00,78.73,78.81,78.65,78.79,10892.0,74.2172,74.2926,74.1418,74.2738,10892.0
2021-10-21 10:30:00,78.8,78.8,78.7,78.73,16250.0,74.2832,74.2832,74.189,74.2172,16250.0
2021-10-21 10:40:00,78.72,78.85,78.7,78.84,14656.0,74.2078,74.3304,74.189,74.3209,14656.0
2021-10-21 10:50:00,78.85,78.86,78.72,78.73,11200.0,74.3304,74.3398,74.2078,74.2172,11200.0
2021-10-21 11:00:00,78.73,78.85,78.72,78.73,16093.0,74.2172,74.3304,74.2078,74.2172,16093.0
2021-10-21 11:10:00,78.73,78.79,78.7,78.73,10096.0,74.2172,74.2738,74.189,74.2172,10096.0
2021-10-21 11:20:00,78.72,78.76,78.65,78.69,14402.0,74.2078,74.2455,74.1418,74.1795,14402.0
2021-10-21 11:30:00,78.67,78.77,78.67,78.77,9364.0,74.1607,74.2549,74.1607,74.2549,9364.0
2021-10-21 11:40:00,78.79,78.88,78.73,78.87,12345.0,74.2738,74.3586,74.2172,74.3492,12345.0
2021-10-21 11:50:00,78.85,78.88,78.8,78.8,11268.0,74.3304,74.3586,74.2832,74.2832,11268.0
2021-10-21 12:00:00,78.81,78.85,78.7,78.7,10005.0,74.2926,74.3304,74.189,74.189,10005.0
2021-10-21 12:10:00,78.71,78.74,78.68,78.72,16973.0,74.1984,74.2267,74.1701,74.2078,16973.0
2021-10-21 12:20:00,78.72,78.76,78.69,78.76,7546.0,74.2078,74.2455,74.1795,74.2455,7546.0
2021-10-21 12:30:00,78.76,78.76,78.69,78.7,11215.0,74.2455,74.2455,74.1795,74.189,11215.0
2021-10-21 12:40:00,78.7,78.82,78.69,78.8,9668.0,74.189,74.3021,74.1795,74.2832,9668.0
2021-10-21 12:50:00,78.8,78.89,78.79,78.87,6440.0,74.2832,74.3681,74.2738,74.3492,6440.0
2021-10-21 13:00:00,78.85,78.89,78.82,78.87,9915.0,74.3304,74.3681,74.3021,74.3492,9915.0
2021-10-21 13:10:00,78.86,78.89,78.82,78.82,10896.0,74.3398,74.3681,74.3021,74.3021,10896.0
2021-10-21 13:20:00,78.83,78.92,78.81,78.9,9634.0,74.3115,74.3963,74.2926,74.3775,9634.0
2021-10-21 13:30:00,78.9,78.93,78.87,78.92,8445.0,74.3775,74.4058,74.3492,74.3963,8445.0
2021-10-21 13:40:00,78.92,78.95,78.89,78.89,10595.0,74.3963,74.4246,74.3681,74.3681,10595.0
2021-10-21 13:50:00,78.88,78.88,78.8,78.83,15121.0,74.3586,74.3586,74.2832,74.3115,15121.0
2021-10-21 14:00:00,78.83,78.85,78.79,78.84,7340.0,74.3115,74.3304,74.2738,74.3209,7340.0
2021-10-21 14:10:00,78.82,78.9,78.8,78.87,8712.0,74.3021,74.3775,74.2832,74.3492,8712.0
2021-10-21 14:20:00,78.88,78.91,78.86,78.87,11852.0,74.3586,74.3869,74.3398,74.3492,11852.0
2021-10-21 14:30:00,78.87,78.87,78.79,78.79,7732.0,74.3492,74.3492,74.2738,74.2738,7732.0
2021-10-21 14:40:00,78.79,78.85,78.77,78.85,9919.0,74.2738,74.3304,74.2549,74.3304,9919.0
2021-10-21 14:50:00,78.85,78.91,78.84,78.89,9086.0,74.3304,74.3869,74.3209,74.3681,9086.0
2021-10-21 15:00:00,78.89,79.07,78.89,79.03,14655.0,74.3681,74.5377,74.3681,74.5,14655.0
2021-10-21 15:10:00,79.04,79.12,79.02,79.07,10161.0,74.5095,74.5849,74.4906,74.5377,10161.0
2021-10-21 15:20:00,79.07,79.14,79.07,79.13,17812.0,74.5377,74.6037,74.5377,74.5943,17812.0
2021-10-21 15:30:00,79.13,79.19,79.11,79.16,35342.0,74.5943,74.6509,74.5755,74.6226,35342.0
2021-10-21 15:40:00,79.16,79.2,79.05,79.13,58539.0,74.6226,74.6603,74.5189,74.5943,58539.0
2021-10-21 15:50:00,79.12,79.18,78.74,79.07,242545.0,74.5849,74.6414,74.2267,74.5377,242545.0
2021-10-22 09:30:00,79.34,79.6,78.92,79.4,84236.0,74.7923,75.0374,74.3963,74.8488,84236.0
2021-10-22 09:40:00,79.38,79.38,79.17,79.31,21568.0,74.83,74.83,74.632,74.764,21568.0
2021-10-22 09:50:00,79.33,79.6,79.31,79.6,19854.0,74.7828,75.0374,74.764,75.0374,19854.0
2021-10-22 10:00:00,79.6,79.74,79.6,79.71,24937.0,75.0374,75.1693,75.0374,75.1411,24937.0
2021-10-22 10:10:00,79.7,79.76,79.67,79.76,29581.0,75.1316,75.1882,75.1034,75.1882,29581.0
2021-10-22 10:20:00,79.75,79.79,79.7,79.7,32125.0,75.1788,75.2165,75.1316,75.1316,32125.0
2021-10-22 10:30:00,79.69,79.72,79.48,79.71,40454.0,75.1222,75.1505,74.9242,75.1411,40454.0
2021-10-22 10:40:00,79.69,79.74,79.64,79.69,28712.0,75.1222,75.1693,75.0751,75.1222,28712.0
2021-10-22 10:50:00,79.7,79.7,79.57,79.57,32055.0,75.1316,75.1316,75.0091,75.0091,32055.0
2021-10-22 11:00:00,79.57,79.67,79.57,79.61,21321.0,75.0091,75.1034,75.0091,75.0468,21321.0
2021-10-22 11:10:00,79.6,79.6,79.35,79.4,20594.0,75.0374,75.0374,74.8017,74.8488,20594.0
2021-10-22 11:20:00,79.39,79.42,79.19,79.23,34801.0,74.8394,74.8677,74.6509,74.6886,34801.0
2021-10-22 11:30:00,79.23,79.25,78.98,79.02,28740.0,74.6886,74.7074,74.4529,74.4906,28740.0
2021-10-22 11:40:00,79.01,79.04,78.86,79.01,30927.0,74.4812,74.5095,74.3398,74.4812,30927.0
2021-10-22 11:50:00,78.99,79.04,78.97,79.01,8946.0,74.4623,74.5095,74.4435,74.4812,8946.0
2021-10-22 12:00:00,79.0,79.14,78.94,79.12,10012.0,74.4718,74.6037,74.4152,74.5849,10012.0
2021-10-22 12:10:00,79.12,79.18,79.07,79.15,14521.0,74.5849,74.6414,74.5377,74.6132,14521.0
2021-10-22 12:20:00,79.14,79.15,79.0,79.1,16694.0,74.6037,74.6132,74.4718,74.566,16694.0
2021-10-22 12:30:00,79.12,79.13,79.06,79.06,14790.0,74.5849,74.5943,74.5283,74.5283,14790.0
2021-10-22 12:40:00,79.07,79.19,79.07,79.16,15376.0,74.5377,74.6509,74.5377,74.6226,15376.0
2021-10-22 12:50:00,79.15,79.16,79.05,79.05,7026.0,74.6132,74.6226,74.5189,74.5189,7026.0
2021-10-22 13:00:00,79.06,79.09,79.04,79.09,5435.0,74.5283,74.5566,74.5095,74.5566,5435.0
2021-10-22 13:10:00,79.1,79.16,79.07,79.13,7985.0,74.566,74.6226,74.5377,74.5943,7985.0
2021-10-22 13:20:00,79.12,79.18,79.12,79.18,6393.0,74.5849,74.6414,74.5849,74.6414,6393.0
2021-10-22 13:30:00,79.18,79.25,79.14,79.25,7547.0,74.6414,74.7074,74.6037,74.7074,7547.0
2021-10-22 13:40:00,79.26,79.26,79.18,79.19,10617.0,74.7169,74.7169,74.6414,74.6509,10617.0
2021-10-22 13:50:00,79.2,79.24,79.06,79.07,17360.0,74.6603,74.698,74.5283,74.5377,17360.0
2021-10-22 14:00:00,79.08,79.21,79.06,79.18,22218.0,74.5472,74.6697,74.5283,74.6414,22218.0
2021-10-22 14:10:00,79.17,79.21,79.14,79.2,17552.0,74.632,74.6697,74.6037,74.6603,17552.0
2021-10-22 14:20:00,79.19,79.27,79.19,79.27,14153.0,74.6509,74.7263,74.6509,74.7263,14153.0
2021-10-22 14:30:00,79.29,79.43,79.28,79.37,16245.0,74.7451,74.8771,74.7357,74.8205,16245.0
2021-10-22 14:40:00,79.36,79.38,79.32,79.35,17803.0,74.8111,74.83,74.7734,74.8017,17803.0
2021-10-22 14:50:00,79.36,79.36,79.21,79.21,15251.0,74.8111,74.8111,74.6697,74.6697,15251.0
2021-10-22 15:00:00,79.22,79.23,79.13,79.16,17128.0,74.6791,74.6886,74.5943,74.6226,17128.0
2021-10-22 15:10:00,79.16,79.16,79.03,79.04,19438.0,74.6226,74.6226,74.5,74.5095,19438.0
2021-10-22 15:20:00,79.04,79.13,79.02,79.13,17815.0,74.5095,74.5943,74.4906,74.5943,17815.0
2021-10-22 15:30:00,79.13,79.21,79.12,79.16,29746.0,74.5943,74.6697,74.5849,74.6226,29746.0
2021-10-22 15:40:00,79.15,79.21,79.11,79.12,35726.0,74.6132,74.6697,74.5755,74.5849,35726.0
2021-10-22 15:50:00,79.13,79.14,78.95,79.01,163141.0,74.5943,74.6037,74.4246,74.4812,163141.0
2021-10-25 09:30:00,79.15,79.22,78.87,79.03,57705.0,74.6132,74.6791,74.3492,74.5,57705.0
2021-10-25 09:40:00,79.01,79.07,78.92,79.05,14367.0,74.4812,74.5377,74.3963,74.5189,14367.0
2021-10-25 09:50:00,78.97,79.17,78.96,79.08,10092.0,74.4435,74.632,74.434,74.5472,10092.0
2021-10-25 10:00:00,79.08,79.18,78.81,78.88,11929.0,74.5472,74.6414,74.2926,74.3586,11929.0
2021-10-25 10:10:00,78.88,79.03,78.84,78.95,17901.0,74.3586,74.5,74.3209,74.4246,17901.0
2021-10-25 10:20:00,78.95,78.95,78.85,78.89,13849.0,74.4246,74.4246,74.3304,74.3681,13849.0
2021-10-25 10:30:00,78.89,78.97,78.85,78.94,16820.0,74.3681,74.4435,74.3304,74.4152,16820.0
2021-10-25 10:40:00,78.94,79.03,78.9,79.01,13699.0,74.4152,74.5,74.3775,74.4812,13699.0
2021-10-25 10:50:00,79.02,79.02,78.86,78.88,10429.0,74.4906,74.4906,74.3398,74.3586,10429.0
2021-10-25 11:00:00,78.87,79.02,78.87,78.94,20767.0,74.3492,74.4906,74.3492,74.4152,20767.0
2021-10-25 11:10:00,78.93,79.0,78.89,78.99,24707.0,74.4058,74.4718,74.3681,74.4623,24707.0
2021-10-25 11:20:00,78.97,78.99,78.89,78.92,9278.0,74.4435,74.4623,74.3681,74.3963,9278.0
2021-10-25 11:30:00,78.91,78.94,78.86,78.91,9968.0,74.3869,74.4152,74.3398,74.3869,9968.0
2021-10-25 11:40:00,78.92,78.99,78.92,78.95,12294.0,74.3963,74.4623,74.3963,74.4246,12294.0
2021-10-25 11:50:00,78.94,79.0,78.9,78.95,8375.0,74.4152,74.4718,74.3775,74.4246,8375.0
2021-10-25 12:00:00,78.96,79.11,78.92,79.07,12275.0,74.434,74.5755,74.3963,74.5377,12275.0
2021-10-25 12:10:00,79.09,79.09,78.97,78.97,10496.0,74.5566,74.5566,74.4435,74.4435,10496.0
2021-10-25 12:20:00,78.96,78.99,78.94,78.96,8436.0,74.434,74.4623,74.4152,74.434,8436.0
2021-10-25 12:30:00,78.96,78.96,78.87,78.9,8571.0,74.434,74.434,74.3492,74.3775,8571.0
2021-10-25 12:40:00,78.9,78.98,78.89,78.97,5982.0,74.3775,74.4529,74.3681,74.4435,5982.0
2021-10-25 12:50:00,78.98,79.01,78.96,78.96,9705.0,74.4529,74.4812,74.434,74.434,9705.0
2021-10-25 13:00:00,78.96,79.02,78.96,79.02,5900.0,74.434,74.4906,74.434,74.4906,5900.0
2021-10-25 13:10:00,79.01,79.07,78.99,79.01,8859.0,74.4812,74.5377,74.4623,74.4812,8859.0
2021-10-25 13:20:00,79.0,79.02,78.97,79.02,12808.0,74.4718,74.4906,74.4435,74.4906,12808.0
2021-10-25 13:30:00,79.03,79.05,79.0,79.02,8869.0,74.5,74.5189,74.4718,74.4906,8869.0
2021-10-25 13:40:00,79.01,79.02,78.98,79.02,9650.0,74.4812,74.4906,74.4529,74.4906,9650.0
2021-10-25 13:50:00,79.03,79.03,78.99,79.0,9462.0,74.5,74.5,74.4623,74.4718,9462.0
2021-10-25 14:00:00,78.99,78.99,78.87,78.88,9691.0,74.4623,74.4623,74.3492,74.3586,9691.0
2021-10-25 14:10:00,78.87,78.87,78.81,78.82,5648.0,74.3492,74.3492,74.2926,74.3021,5648.0
2021-10-25 14:20:00,78.83,78.91,78.81,78.87,14830.0,74.3115,74.3869,74.2926,74.3492,14830.0
2021-10-25 14:30:00,78.88,78.88,78.76,78.83,9959.0,74.3586,74.3586,74.2455,74.3115,9959.0
2021-10-25 14:40:00,78.82,78.87,78.82,78.86,7427.0,74.3021,74.3492,74.3021,74.3398,7427.0
2021-10-25 14:50:00,78.87,78.9,78.84,78.85,8973.0,74.3492,74.3775,74.3209,74.3304,8973.0
2021-10-25 15:00:00,78.85,78.94,78.85,78.92,7726.0,74.3304,74.4152,74.3304,74.3963,7726.0
2021-10-25 15:10:00,78.92,78.92,78.8,78.83,16293.0,74.3963,74.3963,74.2832,74.3115,16293.0
2021-10-25 15:20:00,78.83,78.86,78.78,78.85,33146.0,74.3115,74.3398,74.2644,74.3304,33146.0
2021-10-25 15:30:00,78.85,78.93,78.79,78.93,20589.0,74.3304,74.4058,74.2738,74.4058,20589.0
2021-10-25 15:40:00,78.93,78.95,78.8,78.81,39261.0,74.4058,74.4246,74.2832,74.2926,39261.0
2021-10-25 15:50:00,78.79,78.96,78.74,78.96,143311.0,74.2738,74.434,74.2267,74.434,143311.0
2021-10-26 09:30:00,79.29,80.24,79.03,80.02,171352.0,74.7451,75.6407,74.5,75.4333,171352.0
2021-10-26 09:40:00,80.05,80.08,79.41,79.43,61577.0,75.4616,75.4899,74.8583,74.8771,61577.0
2021-10-26 09:50:00,79.44,79.52,79.11,79.12,43305.0,74.8865,74.962,74.5755,74.5849,43305.0
2021-10-26 10:00:00,79.13,79.34,79.08,79.27,64968.0,74.5943,74.7923,74.5472,74.7263,64968.0
2021-10-26 10:10:00,79.27,79.59,79.23,79.59,27154.0,74.7263,75.0279,74.6886,75.0279,27154.0
2021-10-26 10:20:00,79.6,79.64,79.22,79.24,71599.0,75.0374,75.0751,74.6791,74.698,71599.0
2021-10-26 10:30:00,79.23,79.3,79.14,79.14,104441.0,74.6886,74.7546,74.6037,74.6037,104441.0
2021-10-26 10:40:00,79.15,79.15,79.0,79.01,28382.0,74.6132,74.6132,74.4718,74.4812,28382.0
2021-10-26 10:50:00,79.0,79.2,78.97,79.17,39972.0,74.4718,74.6603,74.4435,74.632,39972.0
2021-10-26 11:00:00,79.17,79.33,79.17,79.27,34613.0,74.632,74.7828,74.632,74.7263,34613.0
2021-10-26 11:10:00,79.28,79.45,79.2,79.2,62906.0,74.7357,74.896,74.6603,74.6603,62906.0
2021-10-26 11:20:00,79.24,79.35,79.21,79.29,66054.0,74.698,74.8017,74.6697,74.7451,66054.0
2021-10-26 11:30:00,79.3,79.31,79.13,79.29,27446.0,74.7546,74.764,74.5943,74.7451,27446.0
2021-10-26 11:40:00,79.27,79.33,79.23,79.24,13312.0,74.7263,74.7828,74.6886,74.698,13312.0
2021-10-26 11:50:00,79.24,79.26,79.13,79.13,17362.0,74.698,74.7169,74.5943,74.5943,17362.0
2021-10-26 12:00:00,79.13,79.17,79.1,79.13,14825.0,74.5943,74.632,74.566,74.5943,14825.0
2021-10-26 12:10:00,79.12,79.24,79.09,79.15,11008.0,74.5849,74.698,74.5566,74.6132,11008.0
2021-10-26 12:20:00,79.16,79.22,79.15,79.15,12191.0,74.6226,74.6791,74.6132,74.6132,12191.0
2021-10-26 12:30:00,79.16,79.19,79.1,79.1,19945.0,74.6226,74.6509,74.566,74.566,19945.0
2021-10-26 12:40:00,79.11,79.2,79.07,79.14,26505.0,74.5755,74.6603,74.5377,74.6037,26505.0
2021-10-26 12:50:00,79.13,79.16,79.08,79.13,20293.0,74.5943,74.6226,74.5472,74.5943,20293.0
2021-10-26 13:00:00,79.12,79.16,79.07,79.07,17286.0,74.5849,74.6226,74.5377,74.5377,17286.0
2021-10-26 13:10:00,79.06,79.11,78.99,79.1,22880.0,74.5283,74.5755,74.4623,74.566,22880.0
2021-10-26 13:20:00,79.11,79.16,79.05,79.15,14728.0,74.5755,74.6226,74.5189,74.6132,14728.0
2021-10-26 13:30:00,79.14,79.22,79.13,79.19,21349.0,74.6037,74.6791,74.5943,74.6509,21349.0
2021-10-26 13:40:00,79.2,79.21,79.06,79.06,14265.0,74.6603,74.6697,74.5283,74.5283,14265.0
2021-10-26 13:50:00,79.06,79.08,79.0,79.04,13686.0,74.5283,74.5472,74.4718,74.5095,13686.0
2021-10-26 14:00:00,79.03,79.07,79.02,79.06,16012.0,74.5,74.5377,74.4906,74.5283,16012.0
2021-10-26 14:10:00,79.05,79.14,79.03,79.13,15295.0,74.5189,74.6037,74.5,74.5943,15295.0
2021-10-26 14:20:00,79.13,79.14,79.09,79.09,15490.0,74.5943,74.6037,74.5566,74.5566,15490.0
2021-10-26 14:30:00,79.11,79.13,79.05,79.05,28279.0,74.5755,74.5943,74.5189,74.5189,28279.0
2021-10-26 14:40:00,79.05,79.24,79.03,79.24,48489.0,74.5189,74.698,74.5,74.698,48489.0
2021-10-26 14:50:00,79.24,79.42,79.19,79.36,114928.0,74.698,74.8677,74.6509,74.8111,114928.0
2021-10-26 15:00:00,79.37,79.42,79.33,79.37,31928.0,74.8205,74.8677,74.7828,74.8205,31928.0
2021-10-26 15:10:00,79.37,79.39,79.3,79.36,32804.0,74.8205,74.8394,74.7546,74.8111,32804.0
2021-10-26 15:20:00,79.37,79.4,79.15,79.15,35258.0,74.8205,74.8488,74.6132,74.6132,35258.0
2021-10-26 15:30:00,79.16,79.16,79.06,79.07,47747.0,74.6226,74.6226,74.5283,74.5377,47747.0
2021-10-26 15:40:00,79.08,79.14,79.03,79.04,66997.0,74.5472,74.6037,74.5,74.5095,66997.0
2021-10-26 15:50:00,79.03,79.03,78.68,78.73,294612.0,74.5,74.5,74.1701,74.2172,294612.0
2021-10-27 09:30:00,78.36,78.48,77.14,77.15,146817.0,73.8684,73.9816,72.7184,72.7278,146817.0
2021-10-27 09:40:00,77.17,77.59,77.05,77.5,125313.0,72.7467,73.1426,72.6335,73.0577,125313.0
2021-10-27 09:50:00,77.47,77.62,77.43,77.61,93157.0,73.0295,73.1709,72.9917,73.1614,93157.0
2021-10-27 10:00:00,77.61,77.71,77.07,77.2,121606.0,73.1614,73.2557,72.6524,72.7749,121606.0
2021-10-27 10:10:00,77.22,77.27,76.65,76.65,50971.0,72.7938,72.8409,72.2565,72.2565,50971.0
2021-10-27 10:20:00,76.65,76.91,76.63,76.82,90488.0,72.2565,72.5016,72.2376,72.4167,90488.0
2021-10-27 10:30:00,76.86,76.96,76.78,76.84,156773.0,72.4544,72.5487,72.379,72.4356,156773.0
2021-10-27 10:40:00,76.85,76.87,76.76,76.8,113833.0,72.445,72.4638,72.3602,72.3979,113833.0
2021-10-27 10:50:00,76.8,77.04,76.76,76.95,33311.0,72.3979,72.6241,72.3602,72.5393,33311.0
2021-10-27 11:00:00,76.96,77.03,76.85,76.87,20774.0,72.5487,72.6147,72.445,72.4638,20774.0
2021-10-27 11:10:00,76.88,77.05,76.86,76.99,25575.0,72.4733,72.6335,72.4544,72.577,25575.0
2021-10-27 11:20:00,77.01,77.08,76.8,77.06,53778.0,72.5958,72.6618,72.3979,72.643,53778.0
2021-10-27 11:30:00,77.06,77.36,77.05,77.19,95181.0,72.643,72.9258,72.6335,72.7655,95181.0
2021-10-27 11:40:00,77.18,77.51,77.17,77.45,63727.0,72.7561,73.0672,72.7467,73.0106,63727.0
2021-10-27 11:50:00,77.45,77.55,77.39,77.5,43784.0,73.0106,73.1049,72.954,73.0577,43784.0
2021-10-27 12:00:00,77.5,77.67,77.5,77.63,28784.0,73.0577,73.218,73.0577,73.1803,28784.0
2021-10-27 12:10:00,77.63,77.72,77.5,77.58,28519.0,73.1803,73.2651,73.0577,73.1332,28519.0
2021-10-27 12:20:00,77.57,77.58,77.46,77.47,22467.0,73.1237,73.1332,73.02,73.0295,22467.0
2021-10-27 12:30:00,77.47,77.47,77.33,77.41,18536.0,73.0295,73.0295,72.8975,72.9729,18536.0
2021-10-27 12:40:00,77.41,77.55,77.39,77.5,30560.0,72.9729,73.1049,72.954,73.0577,30560.0
2021-10-27 12:50:00,77.51,77.66,77.46,77.62,28327.0,73.0672,73.2086,73.02,73.1709,28327.0
2021-10-27 13:00:00,77.64,77.78,77.59,77.78,30867.0,73.1897,73.3217,73.1426,73.3217,30867.0
2021-10-27 13:10:00,77.78,77.85,77.76,77.85,26833.0,73.3217,73.3877,73.3028,73.3877,26833.0
2021-10-27 13:20:00,77.84,77.96,77.81,77.96,21135.0,73.3782,73.4914,73.35,73.4914,21135.0
2021-10-27 13:30:00,77.95,78.12,77.95,78.12,98035.0,73.4819,73.6422,73.4819,73.6422,98035.0
2021-10-27 13:40:00,78.13,78.27,78.07,78.18,60779.0,73.6516,73.7836,73.5951,73.6988,60779.0
2021-10-27 13:50:00,78.18,78.27,78.13,78.27,19645.0,73.6988,73.7836,73.6516,73.7836,19645.0
2021-10-27 14:00:00,78.28,78.3,78.22,78.28,30869.0,73.793,73.8119,73.7365,73.793,30869.0
2021-10-27 14:10:00,78.27,78.47,78.27,78.44,40651.0,73.7836,73.9721,73.7836,73.9439,40651.0
2021-10-27 14:20:00,78.43,78.43,78.3,78.3,34932.0,73.9344,73.9344,73.8119,73.8119,34932.0
2021-10-27 14:30:00,78.31,78.33,78.24,78.25,37001.0,73.8213,73.8402,73.7553,73.7647,37001.0
2021-10-27 14:40:00,78.24,78.33,78.17,78.32,50238.0,73.7553,73.8402,73.6893,73.8307,50238.0
2021-10-27 14:50:00,78.32,78.33,78.17,78.22,36411.0,73.8307,73.8402,73.6893,73.7365,36411.0
2021-10-27 15:00:00,78.23,78.27,78.21,78.27,51720.0,73.7459,73.7836,73.727,73.7836,51720.0
2021-10-27 15:10:00,78.26,78.26,77.83,77.83,42614.0,73.7742,73.7742,73.3688,73.3688,42614.0
2021-10-27 15:20:00,77.83,78.03,77.82,78.02,34580.0,73.3688,73.5574,73.3594,73.5479,34580.0
2021-10-27 15:30:00,78.01,78.12,77.94,78.1,86643.0,73.5385,73.6422,73.4725,73.6233,86643.0
2021-10-27 15:40:00,78.1,78.16,77.86,77.97,106251.0,73.6233,73.6799,73.3971,73.5008,106251.0
2021-10-27 15:50:00,77.97,77.98,77.64,77.74,294528.0,73.5008,73.5102,73.1897,73.284,294528.0
2021-10-28 09:30:00,80.02,82.0,79.96,80.72,254085.0,75.4333,77.2998,75.3767,76.0932,254085.0
2021-10-28 09:40:00,80.62,80.99,80.15,80.7,239621.0,75.9989,76.3477,75.5558,76.0743,239621.0
2021-10-28 09:50:00,80.7,80.99,80.08,80.28,182111.0,76.0743,76.3477,75.4899,75.6784,182111.0
2021-10-28 10:00:00,80.28,80.71,80.2,80.71,187480.0,75.6784,76.0837,75.603,76.0837,187480.0
2021-10-28 10:10:00,80.73,80.73,80.05,80.1,94013.0,76.1026,76.1026,75.4616,75.5087,94013.0
2021-10-28 10:20:00,80.06,80.07,79.58,79.84,131049.0,75.471,75.4804,75.0185,75.2636,131049.0
2021-10-28 10:30:00,79.81,79.83,78.93,78.93,109857.0,75.2353,75.2542,74.4058,74.4058,109857.0
2021-10-28 10:40:00,78.93,79.05,78.37,78.54,105309.0,74.4058,74.5189,73.8779,74.0381,105309.0
2021-10-28 10:50:00,78.5,78.73,78.25,78.25,97379.0,74.0004,74.2172,73.7647,73.7647,97379.0
2021-10-28 11:00:00,78.27,78.28,76.99,77.31,186986.0,73.7836,73.793,72.577,72.8786,186986.0
2021-10-28 11:10:00,77.31,77.64,76.92,77.22,120713.0,72.8786,73.1897,72.511,72.7938,120713.0
2021-10-28 11:20:00,77.16,77.29,76.91,77.08,70893.0,72.7372,72.8598,72.5016,72.6618,70893.0
2021-10-28 11:30:00,77.01,77.12,76.78,76.84,112694.0,72.5958,72.6995,72.379,72.4356,112694.0
2021-10-28 11:40:00,76.83,76.91,76.45,76.47,104800.0,72.4261,72.5016,72.0679,72.0868,104800.0
2021-10-28 11:50:00,76.49,76.89,76.38,76.87,77254.0,72.1056,72.4827,72.0019,72.4638,77254.0
2021-10-28 12:00:00,76.89,77.17,76.84,77.17,40834.0,72.4827,72.7467,72.4356,72.7467,40834.0
2021-10-28 12:10:00,77.14,77.25,77.11,77.17,42188.0,72.7184,72.8221,72.6901,72.7467,42188.0
2021-10-28 12:20:00,77.16,77.62,77.16,77.45,55546.0,72.7372,73.1709,72.7372,73.0106,55546.0
2021-10-28 12:30:00,77.45,77.5,77.23,77.26,37502.0,73.0106,73.0577,72.8032,72.8315,37502.0
2021-10-28 12:40:00,77.24,77.68,77.19,77.59,74963.0,72.8126,73.2274,72.7655,73.1426,74963.0
2021-10-28 12:50:00,77.6,77.68,77.27,77.27,48774.0,73.152,73.2274,72.8409,72.8409,48774.0
2021-10-28 13:00:00,77.27,77.45,77.27,77.43,40851.0,72.8409,73.0106,72.8409,72.9917,40851.0
2021-10-28 13:10:00,77.42,77.75,77.37,77.72,48229.0,72.9823,73.2934,72.9352,73.2651,48229.0
2021-10-28 13:20:00,77.74,77.75,77.42,77.51,37096.0,73.284,73.2934,72.9823,73.0672,37096.0
2021-10-28 13:30:00,77.48,77.54,77.35,77.35,38717.0,73.0389,73.0954,72.9163,72.9163,38717.0
2021-10-28 13:40:00,77.36,77.37,77.12,77.12,33332.0,72.9258,72.9352,72.6995,72.6995,33332.0
2021-10-28 13:50:00,77.12,77.28,77.04,77.06,35512.0,72.6995,72.8503,72.6241,72.643,35512.0
2021-10-28 14:00:00,77.04,77.16,76.97,77.15,30851.0,72.6241,72.7372,72.5581,72.7278,30851.0
2021-10-28 14:10:00,77.15,77.4,77.13,77.33,26953.0,72.7278,72.9635,72.7089,72.8975,26953.0
2021-10-28 14:20:00,77.32,77.36,77.07,77.1,63057.0,72.8881,72.9258,72.6524,72.6807,63057.0
2021-10-28 14:30:00,77.09,77.1,76.85,76.89,49625.0,72.6712,72.6807,72.445,72.4827,49625.0
2021-10-28 14:40:00,76.89,77.31,76.88,77.18,113503.0,72.4827,72.8786,72.4733,72.7561,113503.0
2021-10-28 14:50:00,77.16,77.18,76.75,76.91,52941.0,72.7372,72.7561,72.3507,72.5016,52941.0
2021-10-28 15:00:00,76.92,77.03,76.87,77.01,31945.0,72.511,72.6147,72.4638,72.5958,31945.0
2021-10-28 15:10:00,77.0,77.19,76.98,77.05,37535.0,72.5864,72.7655,72.5675,72.6335,37535.0
2021-10-28 15:20:00,77.05,77.44,77.05,77.43,62818.0,72.6335,73.0012,72.6335,72.9917,62818.0
2021-10-28 15:30:00,77.42,77.44,77.2,77.42,80512.0,72.9823,73.0012,72.7749,72.9823,80512.0
2021-10-28 15:40:00,77.42,77.46,77.07,77.07,90063.0,72.9823,73.02,72.6524,72.6524,90063.0
2021-10-28 15:50:00,77.1,77.36,77.01,77.36,327675.0,72.6807,72.9258,72.5958,72.9258,327675.0
2021-10-29 09:30:00,76.92,77.56,76.9,77.43,65043.0,72.511,73.1143,72.4921,72.9917,65043.0
2021-10-29 09:40:00,77.46,77.66,77.29,77.33,22811.0,73.02,73.2086,72.8598,72.8975,22811.0
2021-10-29 09:50:00,77.34,77.56,77.25,77.4,28360.0,72.9069,73.1143,72.8221,72.9635,28360.0
2021-10-29 10:00:00,77.41,77.85,77.41,77.76,30280.0,72.9729,73.3877,72.9729,73.3028,30280.0
2021-10-29 10:10:00,77.76,77.81,77.67,77.77,25375.0,73.3028,73.35,73.218,73.3123,25375.0
2021-10-29 10:20:00,77.77,78.11,77.77,78.06,40380.0,73.3123,73.6328,73.3123,73.5856,40380.0
2021-10-29 10:30:00,78.02,78.11,77.9,78.09,31298.0,73.5479,73.6328,73.4348,73.6139,31298.0
2021-10-29 10:40:00,78.08,78.31,78.08,78.31,40101.0,73.6045,73.8213,73.6045,73.8213,40101.0
2021-10-29 10:50:00,78.32,78.41,78.17,78.23,36582.0,73.8307,73.9156,73.6893,73.7459,36582.0
2021-10-29 11:00:00,78.23,78.49,78.22,78.48,39417.0,73.7459,73.991,73.7365,73.9816,39417.0
2021-10-29 11:10:00,78.5,78.51,78.19,78.38,54303.0,74.0004,74.0098,73.7082,73.8873,54303.0
2021-10-29 11:20:00,78.38,78.4,78.23,78.25,35347.0,73.8873,73.9061,73.7459,73.7647,35347.0
2021-10-29 11:30:00,78.24,78.32,78.05,78.05,34869.0,73.7553,73.8307,73.5762,73.5762,34869.0
2021-10-29 11:40:00,78.06,78.07,77.74,77.95,84364.0,73.5856,73.5951,73.284,73.4819,84364.0
2021-10-29 11:50:00,77.96,78.18,77.81,78.17,28520.0,73.4914,73.6988,73.35,73.6893,28520.0
2021-10-29 12:00:00,78.19,78.46,78.19,78.39,25783.0,73.7082,73.9627,73.7082,73.8967,25783.0
2021-10-29 12:10:00,78.37,78.56,78.35,78.4,28601.0,73.8779,74.057,73.859,73.9061,28601.0
2021-10-29 12:20:00,78.4,78.49,78.3,78.42,39850.0,73.9061,73.991,73.8119,73.925,39850.0
2021-10-29 12:30:00,78.43,78.51,78.36,78.51,46356.0,73.9344,74.0098,73.8684,74.0098,46356.0
2021-10-29 12:40:00,78.53,78.6,78.42,78.42,28509.0,74.0287,74.0947,73.925,73.925,28509.0
2021-10-29 12:50:00,78.44,78.46,78.23,78.29,25362.0,73.9439,73.9627,73.7459,73.8025,25362.0
2021-10-29 13:00:00,78.26,78.36,78.26,78.36,20396.0,73.7742,73.8684,73.7742,73.8684,20396.0
2021-10-29 13:10:00,78.34,78.38,78.29,78.29,14442.0,73.8496,73.8873,73.8025,73.8025,14442.0
2021-10-29 13:20:00,78.27,78.28,78.12,78.15,15411.0,73.7836,73.793,73.6422,73.6705,15411.0
2021-10-29 13:30:00,78.16,78.24,78.13,78.13,16158.0,73.6799,73.7553,73.6516,73.6516,16158.0
2021-10-29 13:40:00,78.13,78.15,78.05,78.09,28633.0,73.6516,73.6705,73.5762,73.6139,28633.0
2021-10-29 13:50:00,78.09,78.18,78.08,78.1,12640.0,73.6139,73.6988,73.6045,73.6233,12640.0
2021-10-29 14:00:00,78.1,78.11,78.04,78.1,13639.0,73.6233,73.6328,73.5668,73.6233,13639.0
2021-10-29 14:10:00,78.11,78.12,77.98,77.98,18844.0,73.6328,73.6422,73.5102,73.5102,18844.0
2021-10-29 14:20:00,77.98,78.01,77.86,77.99,21975.0,73.5102,73.5385,73.3971,73.5196,21975.0
2021-10-29 14:30:00,77.98,78.04,77.94,78.0,18136.0,73.5102,73.5668,73.4725,73.5291,18136.0
2021-10-29 14:40:00,78.01,78.08,77.99,78.04,16003.0,73.5385,73.6045,73.5196,73.5668,16003.0
2021-10-29 14:50:00,78.04,78.07,77.99,78.01,10892.0,73.5668,73.5951,73.5196,73.5385,10892.0
2021-10-29 15:00:00,78.01,78.01,77.86,77.86,27704.0,73.5385,73.5385,73.3971,73.3971,27704.0
2021-10-29 15:10:00,77.88,77.89,77.62,77.7,28019.0,73.416,73.4254,73.1709,73.2463,28019.0
2021-10-29 15:20:00,77.71,77.76,77.6,77.65,37294.0,73.2557,73.3028,73.152,73.1991,37294.0
2021-10-29 15:30:00,77.63,77.71,77.48,77.71,60398.0,73.1803,73.2557,73.0389,73.2557,60398.0
2021-10-29 15:40:00,77.72,77.96,77.72,77.88,57666.0,73.2651,73.4914,73.2651,73.416,57666.0
2021-10-29 15:50:00,77.9,78.19,77.89,78.09,253850.0,73.4348,73.7082,73.4254,73.6139,253850.0
2021-11-01 09:30:00,78.04,78.3,77.69,78.06,63824.0,73.5668,73.8119,73.2368,73.5856,63824.0
2021-11-01 09:40:00,78.05,78.22,77.99,78.02,18036.0,73.5762,73.7365,73.5196,73.5479,18036.0
2021-11-01 09:50:00,77.88,78.07,77.79,78.0,17530.0,73.416,73.5951,73.3311,73.5291,17530.0
2021-11-01 10:00:00,77.99,78.27,77.93,78.25,21730.0,73.5196,73.7836,73.4631,73.7647,21730.0
2021-11-01 10:10:00,78.25,78.27,78.07,78.14,19355.0,73.7647,73.7836,73.5951,73.6611,19355.0
2021-11-01 10:20:00,78.14,78.22,78.04,78.08,13853.0,73.6611,73.7365,73.5668,73.6045,13853.0
2021-11-01 10:30:00,78.1,78.18,78.01,78.14,21485.0,73.6233,73.6988,73.5385,73.6611,21485.0
2021-11-01 10:40:00,78.15,78.27,78.14,78.2,13205.0,73.6705,73.7836,73.6611,73.7176,13205.0
2021-11-01 10:50:00,78.21,78.25,78.1,78.23,13078.0,73.727,73.7647,73.6233,73.7459,13078.0
2021-11-01 11:00:00,78.24,78.34,78.23,78.27,28815.0,73.7553,73.8496,73.7459,73.7836,28815.0
2021-11-01 11:10:00,78.27,78.38,78.24,78.38,14689.0,73.7836,73.8873,73.7553,73.8873,14689.0
2021-11-01 11:20:00,78.39,78.45,78.31,78.32,15637.0,73.8967,73.9533,73.8213,73.8307,15637.0
2021-11-01 11:30:00,78.33,78.36,78.07,78.15,17793.0,73.8402,73.8684,73.5951,73.6705,17793.0
2021-11-01 11:40:00,78.15,78.18,78.05,78.13,24492.0,73.6705,73.6988,73.5762,73.6516,24492.0
2021-11-01 11:50:00,78.11,78.12,77.86,77.99,41879.0,73.6328,73.6422,73.3971,73.5196,41879.0
2021-11-01 12:00:00,77.99,78.04,77.98,77.98,11205.0,73.5196,73.5668,73.5102,73.5102,11205.0
2021-11-01 12:10:00,77.97,78.08,77.96,78.0,16113.0,73.5008,73.6045,73.4914,73.5291,16113.0
2021-11-01 12:20:00,78.02,78.04,77.98,77.98,7856.0,73.5479,73.5668,73.5102,73.5102,7856.0
2021-11-01 12:30:00,77.98,78.02,77.92,77.97,10192.0,73.5102,73.5479,73.4537,73.5008,10192.0
2021-11-01 12:40:00,77.98,78.01,77.92,77.98,14997.0,73.5102,73.5385,73.4537,73.5102,14997.0
2021-11-01 12:50:00,77.98,78.18,77.98,78.09,27360.0,73.5102,73.6988,73.5102,73.6139,27360.0
2021-11-01 13:00:00,78.08,78.08,77.98,78.01,12141.0,73.6045,73.6045,73.5102,73.5385,12141.0
2021-11-01 13:10:00,77.99,78.03,77.94,77.94,12709.0,73.5196,73.5574,73.4725,73.4725,12709.0
2021-11-01 13:20:00,77.92,77.92,77.78,77.81,12119.0,73.4537,73.4537,73.3217,73.35,12119.0
2021-11-01 13:30:00,77.81,77.86,77.77,77.84,9081.0,73.35,73.3971,73.3123,73.3782,9081.0
2021-11-01 13:40:00,77.86,77.86,77.77,77.8,14533.0,73.3971,73.3971,73.3123,73.3405,14533.0
2021-11-01 13:50:00,77.8,77.8,77.73,77.8,5474.0,73.3405,73.3405,73.2746,73.3405,5474.0
2021-11-01 14:00:00,77.79,77.82,77.75,77.78,8005.0,73.3311,73.3594,73.2934,73.3217,8005.0
2021-11-01 14:10:00,77.78,77.78,77.73,77.76,13027.0,73.3217,73.3217,73.2746,73.3028,13027.0
2021-11-01 14:20:00,77.76,77.95,77.73,77.9,25927.0,73.3028,73.4819,73.2746,73.4348,25927.0
2021-11-01 14:30:00,77.89,78.02,77.89,77.96,10336.0,73.4254,73.5479,73.4254,73.4914,10336.0
2021-11-01 14:40:00,77.95,77.98,77.92,77.97,13952.0,73.4819,73.5102,73.4537,73.5008,13952.0
2021-11-01 14:50:00,77.98,78.0,77.92,77.92,13781.0,73.5102,73.5291,73.4537,73.4537,13781.0
2021-11-01 15:00:00,77.92,77.96,77.92,77.96,12678.0,73.4537,73.4914,73.4537,73.4914,12678.0
2021-11-01 15:10:00,77.96,77.97,77.92,77.92,11834.0,73.4914,73.5008,73.4537,73.4537,11834.0
2021-11-01 15:20:00,77.94,77.97,77.87,77.95,13029.0,73.4725,73.5008,73.4065,73.4819,13029.0
2021-11-01 15:30:00,77.95,78.03,77.85,77.9,29519.0,73.4819,73.5574,73.3877,73.4348,29519.0
2021-11-01 15:40:00,77.89,77.95,77.85,77.87,28545.0,73.4254,73.4819,73.3877,73.4065,28545.0
2021-11-01 15:50:00,77.87,78.05,77.84,78.04,114049.0,73.4065,73.5762,73.3782,73.5668,114049.0
2021-11-02 09:30:00,78.26,78.33,77.91,78.08,31431.0,73.7742,73.8402,73.4442,73.6045,31431.0
2021-11-02 09:40:00,78.09,78.18,77.89,78.16,15170.0,73.6139,73.6988,73.4254,73.6799,15170.0
2021-11-02 09:50:00,78.12,78.27,78.08,78.11,16656.0,73.6422,73.7836,73.6045,73.6328,16656.0
2021-11-02 10:00:00,78.09,78.2,78.01,78.2,14561.0,73.6139,73.7176,73.5385,73.7176,14561.0
2021-11-02 10:10:00,78.2,78.23,78.06,78.08,12489.0,73.7176,73.7459,73.5856,73.6045,12489.0
2021-11-02 10:20:00,78.09,78.1,77.8,77.83,10165.0,73.6139,73.6233,73.3405,73.3688,10165.0
2021-11-02 10:30:00,77.81,77.94,77.81,77.93,27037.0,73.35,73.4725,73.35,73.4631,27037.0
2021-11-02 10:40:00,77.91,78.09,77.9,78.06,86621.0,73.4442,73.6139,73.4348,73.5856,86621.0
2021-11-02 10:50:00,78.08,78.33,78.08,78.3,36276.0,73.6045,73.8402,73.6045,73.8119,36276.0
2021-11-02 11:00:00,78.31,78.7,78.31,78.57,30297.0,73.8213,74.189,73.8213,74.0664,30297.0
2021-11-02 11:10:00,78.58,78.59,78.45,78.55,19420.0,74.0758,74.0853,73.9533,74.0476,19420.0
2021-11-02 11:20:00,78.56,78.56,78.43,78.49,13150.0,74.057,74.057,73.9344,73.991,13150.0
2021-11-02 11:30:00,78.5,78.62,78.49,78.62,12054.0,74.0004,74.1135,73.991,74.1135,12054.0
2021-11-02 11:40:00,78.6,78.67,78.55,78.56,19029.0,74.0947,74.1607,74.0476,74.057,19029.0
2021-11-02 11:50:00,78.55,78.55,78.38,78.42,10049.0,74.0476,74.0476,73.8873,73.925,10049.0
2021-11-02 12:00:00,78.42,78.49,78.41,78.44,9983.0,73.925,73.991,73.9156,73.9439,9983.0
2021-11-02 12:10:00,78.45,78.5,78.4,78.45,17542.0,73.9533,74.0004,73.9061,73.9533,17542.0
2021-11-02 12:20:00,78.46,78.55,78.44,78.53,11994.0,73.9627,74.0476,73.9439,74.0287,11994.0
2021-11-02 12:30:00,78.55,78.67,78.55,78.61,9939.0,74.0476,74.1607,74.0476,74.1041,9939.0
2021-11-02 12:40:00,78.6,78.61,78.56,78.6,6888.0,74.0947,74.1041,74.057,74.0947,6888.0
2021-11-02 12:50:00,78.59,78.6,78.46,78.54,13870.0,74.0853,74.0947,73.9627,74.0381,13870.0
2021-11-02 13:00:00,78.53,78.58,78.52,78.56,12187.0,74.0287,74.0758,74.0193,74.057,12187.0
2021-11-02 13:10:00,78.56,78.63,78.54,78.54,26303.0,74.057,74.123,74.0381,74.0381,26303.0
2021-11-02 13:20:00,78.53,78.55,78.43,78.43,13715.0,74.0287,74.0476,73.9344,73.9344,13715.0
2021-11-02 13:30:00,78.43,78.43,78.33,78.36,18482.0,73.9344,73.9344,73.8402,73.8684,18482.0
2021-11-02 13:40:00,78.36,78.39,78.33,78.38,13312.0,73.8684,73.8967,73.8402,73.8873,13312.0
2021-11-02 13:50:00,78.39,78.41,78.36,78.38,16834.0,73.8967,73.9156,73.8684,73.8873,16834.0
2021-11-02 14:00:00,78.38,78.39,78.25,78.25,14197.0,73.8873,73.8967,73.7647,73.7647,14197.0
2021-11-02 14:10:00,78.24,78.34,78.23,78.33,19510.0,73.7553,73.8496,73.7459,73.8402,19510.0
2021-11-02 14:20:00,78.31,78.43,78.27,78.4,44639.0,73.8213,73.9344,73.7836,73.9061,44639.0
2021-11-02 14:30:00,78.4,78.45,78.33,78.45,28352.0,73.9061,73.9533,73.8402,73.9533,28352.0
2021-11-02 14:40:00,78.45,78.51,78.41,78.43,27695.0,73.9533,74.0098,73.9156,73.9344,27695.0
2021-11-02 14:50:00,78.44,78.48,78.41,78.47,17081.0,73.9439,73.9816,73.9156,73.9721,17081.0
2021-11-02 15:00:00,78.48,78.56,78.39,78.55,35689.0,73.9816,74.057,73.8967,74.0476,35689.0
2021-11-02 15:10:00,78.55,78.55,78.38,78.4,36681.0,74.0476,74.0476,73.8873,73.9061,36681.0
2021-11-02 15:20:00,78.39,78.45,78.35,78.45,19671.0,73.8967,73.9533,73.859,73.9533,19671.0
2021-11-02 15:30:00,78.45,78.57,78.45,78.52,42576.0,73.9533,74.0664,73.9533,74.0193,42576.0
2021-11-02 15:40:00,78.53,78.62,78.51,78.59,73353.0,74.0287,74.1135,74.0098,74.0853,73353.0
2021-11-02 15:50:00,78.59,78.7,78.5,78.64,344232.0,74.0853,74.189,74.0004,74.1324,344232.0
2021-11-03 09:30:00,78.55,78.55,77.81,77.82,67855.0,74.0476,74.0476,73.35,73.3594,67855.0
2021-11-03 09:40:00,77.8,78.54,77.72,78.45,97871.0,73.3405,74.0381,73.2651,73.9533,97871.0
2021-11-03 09:50:00,78.48,78.48,77.99,78.17,48816.0,73.9816,73.9816,73.5196,73.6893,48816.0
2021-11-03 10:00:00,78.19,78.42,78.09,78.29,171050.0,73.7082,73.925,73.6139,73.8025,171050.0
2021-11-03 10:10:00,78.23,78.36,78.02,78.09,27471.0,73.7459,73.8684,73.5479,73.6139,27471.0
2021-11-03 10:20:00,78.03,78.12,77.95,78.06,50634.0,73.5574,73.6422,73.4819,73.5856,50634.0
2021-11-03 10:30:00,78.07,78.22,78.03,78.19,63336.0,73.5951,73.7365,73.5574,73.7082,63336.0
2021-11-03 10:40:00,78.19,78.34,78.19,78.27,33464.0,73.7082,73.8496,73.7082,73.7836,33464.0
2021-11-03 10:50:00,78.28,78.54,78.23,78.5,23739.0,73.793,74.0381,73.7459,74.0004,23739.0
2021-11-03 11:00:00,78.48,78.54,78.43,78.49,10412.0,73.9816,74.0381,73.9344,73.991,10412.0
2021-11-03 11:10:00,78.52,78.65,78.45,78.65,9542.0,74.0193,74.1418,73.9533,74.1418,9542.0
2021-11-03 11:20:00,78.65,78.71,78.63,78.63,12901.0,74.1418,74.1984,74.123,74.123,12901.0
2021-11-03 11:30:00,78.65,79.05,78.64,78.91,47425.0,74.1418,74.5189,74.1324,74.3869,47425.0
2021-11-03 11:40:00,78.91,79.02,78.86,78.89,36086.0,74.3869,74.4906,74.3398,74.3681,36086.0
2021-11-03 11:50:00,78.89,79.05,78.89,79.04,21195.0,74.3681,74.5189,74.3681,74.5095,21195.0
2021-11-03 12:00:00,79.04,79.38,79.04,79.35,52493.0,74.5095,74.83,74.5095,74.8017,52493.0
2021-11-03 12:10:00,79.34,79.38,79.25,79.25,20614.0,74.7923,74.83,74.7074,74.7074,20614.0
2021-11-03 12:20:00,79.25,79.27,79.16,79.22,14602.0,74.7074,74.7263,74.6226,74.6791,14602.0
2021-11-03 12:30:00,79.2,79.43,79.2,79.3,40316.0,74.6603,74.8771,74.6603,74.7546,40316.0
2021-11-03 12:40:00,79.32,79.4,79.25,79.25,18997.0,74.7734,74.8488,74.7074,74.7074,18997.0
2021-11-03 12:50:00,79.21,79.26,79.18,79.19,11969.0,74.6697,74.7169,74.6414,74.6509,11969.0
2021-11-03 13:00:00,79.2,79.21,79.11,79.15,22294.0,74.6603,74.6697,74.5755,74.6132,22294.0
2021-11-03 13:10:00,79.16,79.2,79.15,79.18,15044.0,74.6226,74.6603,74.6132,74.6414,15044.0
2021-11-03 13:20:00,79.18,79.2,79.12,79.14,14706.0,74.6414,74.6603,74.5849,74.6037,14706.0
2021-11-03 13:30:00,79.14,79.21,79.12,79.19,17497.0,74.6037,74.6697,74.5849,74.6509,17497.0
2021-11-03 13:40:00,79.18,79.27,79.1,79.14,25155.0,74.6414,74.7263,74.566,74.6037,25155.0
2021-11-03 13:50:00,79.15,79.29,79.15,79.23,77593.0,74.6132,74.7451,74.6132,74.6886,77593.0
2021-11-03 14:00:00,79.22,79.66,79.19,79.43,65531.0,74.6791,75.0939,74.6509,74.8771,65531.0
2021-11-03 14:10:00,79.43,79.63,79.38,79.58,41913.0,74.8771,75.0656,74.83,75.0185,41913.0
2021-11-03 14:20:00,79.57,79.63,79.53,79.56,23918.0,75.0091,75.0656,74.9714,74.9997,23918.0
2021-11-03 14:30:00,79.57,79.63,79.45,79.57,31838.0,75.0091,75.0656,74.896,75.0091,31838.0
2021-11-03 14:40:00,79.58,79.82,79.58,79.81,24492.0,75.0185,75.2448,75.0185,75.2353,24492.0
2021-11-03 14:50:00,79.8,80.0,79.78,79.81,72708.0,75.2259,75.4144,75.207,75.2353,72708.0
2021-11-03 15:00:00,79.81,79.85,79.71,79.83,39135.0,75.2353,75.273,75.1411,75.2542,39135.0
2021-11-03 15:10:00,79.82,79.87,79.75,79.83,38088.0,75.2448,75.2919,75.1788,75.2542,38088.0
2021-11-03 15:20:00,79.82,79.82,79.54,79.56,26732.0,75.2448,75.2448,74.9808,74.9997,26732.0
2021-11-03 15:30:00,79.56,79.71,79.55,79.65,39111.0,74.9997,75.1411,74.9902,75.0845,39111.0
2021-11-03 15:40:00,79.65,79.82,79.64,79.82,49323.0,75.0845,75.2448,75.0751,75.2448,49323.0
2021-11-03 15:50:00,79.82,79.82,79.56,79.65,229681.0,75.2448,75.2448,74.9997,75.0845,229681.0
2021-11-04 09:30:00,79.3,79.99,79.17,79.88,51729.0,74.7546,75.405,74.632,75.3013,51729.0
2021-11-04 09:40:00,79.96,80.21,79.92,79.97,71362.0,75.3767,75.6124,75.339,75.3862,71362.0
2021-11-04 09:50:00,79.97,80.1,79.96,80.0,27859.0,75.3862,75.5087,75.3767,75.4144,27859.0
2021-11-04 10:00:00,79.97,80.06,79.9,79.98,35632.0,75.3862,75.471,75.3202,75.3956,35632.0
2021-11-04 10:10:00,79.98,80.2,79.93,80.09,44114.0,75.3956,75.603,75.3484,75.4993,44114.0
2021-11-04 10:20:00,80.13,80.13,79.66,79.73,24187.0,75.537,75.537,75.0939,75.1599,24187.0
2021-11-04 10:30:00,79.74,79.81,79.64,79.8,35186.0,75.1693,75.2353,75.0751,75.2259,35186.0
2021-11-04 10:40:00,79.78,79.86,79.63,79.75,25236.0,75.207,75.2825,75.0656,75.1788,25236.0
2021-11-04 10:50:00,79.77,79.85,79.56,79.6,16019.0,75.1976,75.273,74.9997,75.0374,16019.0
2021-11-04 11:00:00,79.59,79.71,79.54,79.68,39077.0,75.0279,75.1411,74.9808,75.1128,39077.0
2021-11-04 11:10:00,79.68,79.73,79.53,79.62,34392.0,75.1128,75.1599,74.9714,75.0562,34392.0
2021-11-04 11:20:00,79.64,79.67,79.5,79.67,32410.0,75.0751,75.1034,74.9431,75.1034,32410.0
2021-11-04 11:30:00,79.64,79.77,79.57,79.62,37325.0,75.0751,75.1976,75.0091,75.0562,37325.0
2021-11-04 11:40:00,79.63,79.69,79.57,79.59,23133.0,75.0656,75.1222,75.0091,75.0279,23133.0
2021-11-04 11:50:00,79.57,79.67,79.52,79.65,23224.0,75.0091,75.1034,74.962,75.0845,23224.0
2021-11-04 12:00:00,79.65,79.7,79.61,79.66,22283.0,75.0845,75.1316,75.0468,75.0939,22283.0
2021-11-04 12:10:00,79.67,79.7,79.42,79.45,75508.0,75.1034,75.1316,74.8677,74.896,75508.0
2021-11-04 12:20:00,79.45,79.62,79.4,79.62,24938.0,74.896,75.0562,74.8488,75.0562,24938.0
2021-11-04 12:30:00,79.62,79.72,79.59,79.59,23688.0,75.0562,75.1505,75.0279,75.0279,23688.0
2021-11-04 12:40:00,79.58,79.66,79.57,79.66,21355.0,75.0185,75.0939,75.0091,75.0939,21355.0
2021-11-04 12:50:00,79.66,79.73,79.61,79.61,16195.0,75.0939,75.1599,75.0468,75.0468,16195.0
2021-11-04 13:00:00,79.62,79.64,79.5,79.51,31605.0,75.0562,75.0751,74.9431,74.9525,31605.0
2021-11-04 13:10:00,79.52,79.62,79.52,79.58,24123.0,74.962,75.0562,74.962,75.0185,24123.0
2021-11-04 13:20:00,79.59,79.59,79.52,79.59,16250.0,75.0279,75.0279,74.962,75.0279,16250.0
2021-11-04 13:30:00,79.6,79.62,79.48,79.58,12689.0,75.0374,75.0562,74.9242,75.0185,12689.0
2021-11-04 13:40:00,79.57,79.74,79.56,79.7,19149.0,75.0091,75.1693,74.9997,75.1316,19149.0
2021-11-04 13:50:00,79.71,79.77,79.69,79.75,13937.0,75.1411,75.1976,75.1222,75.1788,13937.0
2021-11-04 14:00:00,79.76,79.77,79.49,79.58,25045.0,75.1882,75.1976,74.9337,75.0185,25045.0
2021-11-04 14:10:00,79.58,79.62,79.53,79.57,19990.0,75.0185,75.0562,74.9714,75.0091,19990.0
2021-11-04 14:20:00,79.57,79.62,79.56,79.57,26176.0,75.0091,75.0562,74.9997,75.0091,26176.0
2021-11-04 14:30:00,79.56,79.61,79.51,79.56,20566.0,74.9997,75.0468,74.9525,74.9997,20566.0
2021-11-04 14:40:00,79.57,79.6,79.48,79.48,19162.0,75.0091,75.0374,74.9242,74.9242,19162.0
2021-11-04 14:50:00,79.47,79.5,79.41,79.5,19415.0,74.9148,74.9431,74.8583,74.9431,19415.0
2021-11-04 15:00:00,79.48,79.49,79.42,79.48,33038.0,74.9242,74.9337,74.8677,74.9242,33038.0
2021-11-04 15:10:00,79.48,79.51,79.44,79.46,44554.0,74.9242,74.9525,74.8865,74.9054,44554.0
2021-11-04 15:20:00,79.46,79.5,79.45,79.47,25628.0,74.9054,74.9431,74.896,74.9148,25628.0
2021-11-04 15:30:00,79.47,79.48,79.22,79.27,34385.0,74.9148,74.9242,74.6791,74.7263,34385.0
2021-11-04 15:40:00,79.27,79.34,79.19,79.28,43068.0,74.7263,74.7923,74.6509,74.7357,43068.0
2021-11-04 15:50:00,79.27,79.57,79.27,79.55,163419.0,74.7263,75.0091,74.7263,74.9902,163419.0
2021-11-05 09:30:00,80.0,80.44,79.75,80.4,62411.0,75.4144,75.8292,75.1788,75.7915,62411.0
2021-11-05 09:40:00,80.4,80.72,80.36,80.66,28941.0,75.7915,76.0932,75.7538,76.0366,28941.0
2021-11-05 09:50:00,80.67,80.9,80.67,80.78,21103.0,76.046,76.2628,76.046,76.1497,21103.0
2021-11-05 10:00:00,80.79,80.94,80.69,80.7,24985.0,76.1592,76.3006,76.0649,76.0743,24985.0
2021-11-05 10:10:00,80.71,80.85,80.68,80.75,27305.0,76.0837,76.2157,76.0555,76.1214,27305.0
2021-11-05 10:20:00,80.76,80.79,80.64,80.74,35377.0,76.1309,76.1592,76.0178,76.112,35377.0
2021-11-05 10:30:00,80.75,80.79,80.69,80.71,26416.0,76.1214,76.1592,76.0649,76.0837,26416.0
2021-11-05 10:40:00,80.71,80.72,80.38,80.39,33973.0,76.0837,76.0932,75.7727,75.7821,33973.0
2021-11-05 10:50:00,80.4,80.58,80.4,80.5,18305.0,75.7915,75.9612,75.7915,75.8858,18305.0
2021-11-05 11:00:00,80.5,80.57,80.43,80.51,27736.0,75.8858,75.9518,75.8198,75.8952,27736.0
2021-11-05 11:10:00,80.53,80.53,80.34,80.36,15924.0,75.9141,75.9141,75.7349,75.7538,15924.0
2021-11-05 11:20:00,80.36,80.38,80.21,80.24,27601.0,75.7538,75.7727,75.6124,75.6407,27601.0
2021-11-05 11:30:00,80.24,80.44,80.24,80.38,11908.0,75.6407,75.8292,75.6407,75.7727,11908.0
2021-11-05 11:40:00,80.39,80.54,80.38,80.51,10547.0,75.7821,75.9235,75.7727,75.8952,10547.0
2021-11-05 11:50:00,80.5,80.5,80.36,80.36,8872.0,75.8858,75.8858,75.7538,75.7538,8872.0
2021-11-05 12:00:00,80.33,80.36,80.21,80.23,12466.0,75.7255,75.7538,75.6124,75.6313,12466.0
2021-11-05 12:10:00,80.22,80.37,80.19,80.35,11417.0,75.6218,75.7632,75.5935,75.7444,11417.0
2021-11-05 12:20:00,80.36,80.38,80.29,80.35,12832.0,75.7538,75.7727,75.6878,75.7444,12832.0
2021-11-05 12:30:00,80.35,80.4,80.33,80.38,11942.0,75.7444,75.7915,75.7255,75.7727,11942.0
2021-11-05 12:40:00,80.37,80.38,80.27,80.3,11136.0,75.7632,75.7727,75.669,75.6972,11136.0
2021-11-05 12:50:00,80.3,80.41,80.21,80.37,18355.0,75.6972,75.8009,75.6124,75.7632,18355.0
2021-11-05 13:00:00,80.35,80.4,80.3,80.3,9470.0,75.7444,75.7915,75.6972,75.6972,9470.0
2021-11-05 13:10:00,80.32,80.34,80.23,80.3,20236.0,75.7161,75.7349,75.6313,75.6972,20236.0
2021-11-05 13:20:00,80.32,80.32,80.12,80.12,15004.0,75.7161,75.7161,75.5276,75.5276,15004.0
2021-11-05 13:30:00,80.11,80.22,80.07,80.07,22694.0,75.5181,75.6218,75.4804,75.4804,22694.0
2021-11-05 13:40:00,80.04,80.06,79.96,80.01,14099.0,75.4521,75.471,75.3767,75.4239,14099.0
2021-11-05 13:50:00,80.0,80.06,79.97,80.03,21271.0,75.4144,75.471,75.3862,75.4427,21271.0
2021-11-05 14:00:00,80.01,80.17,80.0,80.16,16402.0,75.4239,75.5747,75.4144,75.5653,16402.0
2021-11-05 14:10:00,80.14,80.18,80.14,80.17,14065.0,75.5464,75.5841,75.5464,75.5747,14065.0
2021-11-05 14:20:00,80.18,80.19,80.0,80.08,14722.0,75.5841,75.5935,75.4144,75.4899,14722.0
2021-11-05 14:30:00,80.08,80.13,80.0,80.04,14674.0,75.4899,75.537,75.4144,75.4521,14674.0
2021-11-05 14:40:00,80.03,80.03,79.86,79.89,14430.0,75.4427,75.4427,75.2825,75.3107,14430.0
2021-11-05 14:50:00,79.89,79.97,79.89,79.93,15413.0,75.3107,75.3862,75.3107,75.3484,15413.0
2021-11-05 15:00:00,79.95,79.97,79.86,79.92,15491.0,75.3673,75.3862,75.2825,75.339,15491.0
2021-11-05 15:10:00,79.92,79.96,79.91,79.91,16777.0,75.339,75.3767,75.3296,75.3296,16777.0
2021-11-05 15:20:00,79.9,79.94,79.73,79.81,25484.0,75.3202,75.3579,75.1599,75.2353,25484.0
2021-11-05 15:30:00,79.8,79.9,79.75,79.84,37422.0,75.2259,75.3202,75.1788,75.2636,37422.0
2021-11-05 15:40:00,79.83,79.83,79.65,79.69,47448.0,75.2542,75.2542,75.0845,75.1222,47448.0
2021-11-05 15:50:00,79.69,79.99,79.69,79.9,193449.0,75.1222,75.405,75.1222,75.3202,193449.0
2021-11-08 09:30:00,79.95,80.53,79.73,80.16,58866.0,75.3673,75.9141,75.1599,75.5653,58866.0
2021-11-08 09:40:00,80.12,80.12,79.73,79.91,25325.0,75.5276,75.5276,75.1599,75.3296,25325.0
2021-11-08 09:50:00,79.9,80.09,79.87,79.98,26913.0,75.3202,75.4993,75.2919,75.3956,26913.0
2021-11-08 10:00:00,79.99,80.27,79.97,80.26,63435.0,75.405,75.669,75.3862,75.6595,63435.0
2021-11-08 10:10:00,80.26,80.5,80.23,80.41,22796.0,75.6595,75.8858,75.6313,75.8009,22796.0
2021-11-08 10:20:00,80.4,80.43,80.3,80.3,17338.0,75.7915,75.8198,75.6972,75.6972,17338.0
2021-11-08 10:30:00,80.28,80.36,80.1,80.15,18597.0,75.6784,75.7538,75.5087,75.5558,18597.0
2021-11-08 10:40:00,80.15,80.23,80.02,80.18,19855.0,75.5558,75.6313,75.4333,75.5841,19855.0
2021-11-08 10:50:00,80.17,80.17,79.99,80.03,19479.0,75.5747,75.5747,75.405,75.4427,19479.0
2021-11-08 11:00:00,80.04,80.19,80.03,80.17,39766.0,75.4521,75.5935,75.4427,75.5747,39766.0
2021-11-08 11:10:00,80.17,80.19,79.97,80.11,18260.0,75.5747,75.5935,75.3862,75.5181,18260.0
2021-11-08 11:20:00,80.12,80.16,80.05,80.16,19709.0,75.5276,75.5653,75.4616,75.5653,19709.0
2021-11-08 11:30:00,80.17,80.23,80.0,80.05,15609.0,75.5747,75.6313,75.4144,75.4616,15609.0
2021-11-08 11:40:00,80.05,80.21,80.04,80.18,10413.0,75.4616,75.6124,75.4521,75.5841,10413.0
2021-11-08 11:50:00,80.19,80.19,80.08,80.16,13320.0,75.5935,75.5935,75.4899,75.5653,13320.0
2021-11-08 12:00:00,80.15,80.15,80.05,80.05,24223.0,75.5558,75.5558,75.4616,75.4616,24223.0
2021-11-08 12:10:00,80.06,80.27,80.06,80.25,10024.0,75.471,75.669,75.471,75.6501,10024.0
2021-11-08 12:20:00,80.25,80.27,80.17,80.22,11637.0,75.6501,75.669,75.5747,75.6218,11637.0
2021-11-08 12:30:00,80.22,80.27,80.17,80.22,8327.0,75.6218,75.669,75.5747,75.6218,8327.0
2021-11-08 12:40:00,80.22,80.27,80.2,80.22,9529.0,75.6218,75.669,75.603,75.6218,9529.0
2021-11-08 12:50:00,80.2,80.27,80.19,80.26,6987.0,75.603,75.669,75.5935,75.6595,6987.0
2021-11-08 13:00:00,80.26,80.28,80.16,80.2,11754.0,75.6595,75.6784,75.5653,75.603,11754.0
2021-11-08 13:10:00,80.19,80.27,80.17,80.21,9999.0,75.5935,75.669,75.5747,75.6124,9999.0
2021-11-08 13:20:00,80.23,80.3,80.2,80.22,7958.0,75.6313,75.6972,75.603,75.6218,7958.0
2021-11-08 13:30:00,80.17,80.22,80.12,80.12,7971.0,75.5747,75.6218,75.5276,75.5276,7971.0
2021-11-08 13:40:00,80.11,80.21,80.1,80.19,9226.0,75.5181,75.6124,75.5087,75.5935,9226.0
2021-11-08 13:50:00,80.2,80.24,80.2,80.22,6237.0,75.603,75.6407,75.603,75.6218,6237.0
2021-11-08 14:00:00,80.21,80.24,80.2,80.22,9094.0,75.6124,75.6407,75.603,75.6218,9094.0
2021-11-08 14:10:00,80.22,80.29,80.17,80.27,10964.0,75.6218,75.6878,75.5747,75.669,10964.0
2021-11-08 14:20:00,80.26,80.28,80.17,80.2,11525.0,75.6595,75.6784,75.5747,75.603,11525.0
2021-11-08 14:30:00,80.22,80.3,80.22,80.22,11050.0,75.6218,75.6972,75.6218,75.6218,11050.0
2021-11-08 14:40:00,80.24,80.31,80.24,80.26,13213.0,75.6407,75.7067,75.6407,75.6595,13213.0
2021-11-08 14:50:00,80.26,80.29,80.22,80.28,10548.0,75.6595,75.6878,75.6218,75.6784,10548.0
2021-11-08 15:00:00,80.28,80.34,80.27,80.27,11697.0,75.6784,75.7349,75.669,75.669,11697.0
2021-11-08 15:10:00,80.27,80.32,80.26,80.3,11697.0,75.669,75.7161,75.6595,75.6972,11697.0
2021-11-08 15:20:00,80.31,80.34,80.16,80.2,19690.0,75.7067,75.7349,75.5653,75.603,19690.0
2021-11-08 15:30:00,80.2,80.27,80.18,80.21,25507.0,75.603,75.669,75.5841,75.6124,25507.0
2021-11-08 15:40:00,80.21,80.23,80.1,80.11,31318.0,75.6124,75.6313,75.5087,75.5181,31318.0
2021-11-08 15:50:00,80.12,80.21,80.12,80.18,82638.0,75.5276,75.6124,75.5276,75.5841,82638.0
2021-11-09 09:30:00,80.12,80.19,79.75,79.96,32589.0,75.5276,75.5935,75.1788,75.3767,32589.0
2021-11-09 09:40:00,80.04,80.14,79.98,80.1,17576.0,75.4521,75.5464,75.3956,75.5087,17576.0
2021-11-09 09:50:00,80.12,80.44,80.07,80.3,31101.0,75.5276,75.8292,75.4804,75.6972,31101.0
2021-11-09 10:00:00,80.22,80.32,80.06,80.07,60771.0,75.6218,75.7161,75.471,75.4804,60771.0
2021-11-09 10:10:00,80.06,80.41,80.05,80.28,26458.0,75.471,75.8009,75.4616,75.6784,26458.0
2021-11-09 10:20:00,80.34,80.4,80.21,80.25,12901.0,75.7349,75.7915,75.6124,75.6501,12901.0
2021-11-09 10:30:00,80.27,80.4,80.24,80.25,18550.0,75.669,75.7915,75.6407,75.6501,18550.0
2021-11-09 10:40:00,80.24,80.31,80.18,80.28,17498.0,75.6407,75.7067,75.5841,75.6784,17498.0
2021-11-09 10:50:00,80.27,80.27,80.18,80.22,11025.0,75.669,75.669,75.5841,75.6218,11025.0
2021-11-09 11:00:00,80.21,80.34,80.18,80.21,17966.0,75.6124,75.7349,75.5841,75.6124,17966.0
2021-11-09 11:10:00,80.16,80.22,80.07,80.16,14495.0,75.5653,75.6218,75.4804,75.5653,14495.0
2021-11-09 11:20:00,80.14,80.33,80.14,80.23,45511.0,75.5464,75.7255,75.5464,75.6313,45511.0
2021-11-09 11:30:00,80.22,80.23,80.15,80.22,9253.0,75.6218,75.6313,75.5558,75.6218,9253.0
2021-11-09 11:40:00,80.21,80.44,80.21,80.39,8136.0,75.6124,75.8292,75.6124,75.7821,8136.0
2021-11-09 11:50:00,80.4,80.4,80.31,80.34,11697.0,75.7915,75.7915,75.7067,75.7349,11697.0
2021-11-09 12:00:00,80.31,80.34,80.27,80.31,13733.0,75.7067,75.7349,75.669,75.7067,13733.0
2021-11-09 12:10:00,80.33,80.43,80.32,80.43,11736.0,75.7255,75.8198,75.7161,75.8198,11736.0
2021-11-09 12:20:00,80.41,80.41,80.3,80.33,12055.0,75.8009,75.8009,75.6972,75.7255,12055.0
2021-11-09 12:30:00,80.34,80.42,80.34,80.42,9097.0,75.7349,75.8104,75.7349,75.8104,9097.0
2021-11-09 12:40:00,80.42,80.56,80.39,80.56,17104.0,75.8104,75.9423,75.7821,75.9423,17104.0
2021-11-09 12:50:00,80.57,80.67,80.57,80.61,13939.0,75.9518,76.046,75.9518,75.9895,13939.0
2021-11-09 13:00:00,80.62,80.69,80.59,80.63,8749.0,75.9989,76.0649,75.9706,76.0083,8749.0
2021-11-09 13:10:00,80.62,80.62,80.5,80.59,11934.0,75.9989,75.9989,75.8858,75.9706,11934.0
2021-11-09 13:20:00,80.59,80.6,80.48,80.49,8537.0,75.9706,75.98,75.8669,75.8764,8537.0
2021-11-09 13:30:00,80.51,80.54,80.47,80.48,9231.0,75.8952,75.9235,75.8575,75.8669,9231.0
2021-11-09 13:40:00,80.49,80.51,80.42,80.42,10001.0,75.8764,75.8952,75.8104,75.8104,10001.0
2021-11-09 13:50:00,80.41,80.43,80.37,80.38,11445.0,75.8009,75.8198,75.7632,75.7727,11445.0
2021-11-09 14:00:00,80.38,80.42,80.35,80.36,10969.0,75.7727,75.8104,75.7444,75.7538,10969.0
2021-11-09 14:10:00,80.36,80.36,80.26,80.31,10721.0,75.7538,75.7538,75.6595,75.7067,10721.0
2021-11-09 14:20:00,80.31,80.31,80.22,80.25,10804.0,75.7067,75.7067,75.6218,75.6501,10804.0
2021-11-09 14:30:00,80.23,80.4,80.23,80.4,7864.0,75.6313,75.7915,75.6313,75.7915,7864.0
2021-11-09 14:40:00,80.41,80.47,80.39,80.4,6980.0,75.8009,75.8575,75.7821,75.7915,6980.0
2021-11-09 14:50:00,80.39,80.45,80.37,80.43,8843.0,75.7821,75.8386,75.7632,75.8198,8843.0
2021-11-09 15:00:00,80.43,80.46,80.32,80.38,11177.0,75.8198,75.8481,75.7161,75.7727,11177.0
2021-11-09 15:10:00,80.38,80.44,80.28,80.34,11744.0,75.7727,75.8292,75.6784,75.7349,11744.0
2021-11-09 15:20:00,80.35,80.43,80.33,80.42,18534.0,75.7444,75.8198,75.7255,75.8104,18534.0
2021-11-09 15:30:00,80.42,80.44,80.29,80.44,21577.0,75.8104,75.8292,75.6878,75.8292,21577.0
2021-11-09 15:40:00,80.42,80.46,80.4,80.43,25057.0,75.8104,75.8481,75.7915,75.8198,25057.0
2021-11-09 15:50:00,80.43,80.61,80.37,80.54,145989.0,75.8198,75.9895,75.7632,75.9235,145989.0
2021-11-10 09:30:00,80.67,81.46,80.57,81.39,112514.0,76.046,76.7908,75.9518,76.7248,112514.0
2021-11-10 09:40:00,81.42,81.5,81.22,81.34,63771.0,76.753,76.8285,76.5645,76.6776,63771.0
2021-11-10 09:50:00,81.35,81.41,81.2,81.2,20483.0,76.6871,76.7436,76.5457,76.5457,20483.0
2021-11-10 10:00:00,81.21,81.23,81.06,81.1,18485.0,76.5551,76.5739,76.4137,76.4514,18485.0
2021-11-10 10:10:00,81.06,81.06,80.91,81.03,16650.0,76.4137,76.4137,76.2723,76.3854,16650.0
2021-11-10 10:20:00,81.04,81.11,80.96,81.0,26469.0,76.3948,76.4608,76.3194,76.3571,26469.0
2021-11-10 10:30:00,80.99,81.01,80.83,80.89,35510.0,76.3477,76.3665,76.1969,76.2534,35510.0
2021-11-10 10:40:00,80.9,80.93,80.71,80.72,32213.0,76.2628,76.2911,76.0837,76.0932,32213.0
2021-11-10 10:50:00,80.71,80.89,80.7,80.83,14998.0,76.0837,76.2534,76.0743,76.1969,14998.0
2021-11-10 11:00:00,80.85,80.89,80.74,80.76,12639.0,76.2157,76.2534,76.112,76.1309,12639.0
2021-11-10 11:10:00,80.77,80.88,80.77,80.86,22254.0,76.1403,76.244,76.1403,76.2251,22254.0
2021-11-10 11:20:00,80.87,80.97,80.84,80.86,14751.0,76.2346,76.3288,76.2063,76.2251,14751.0
2021-11-10 11:30:00,80.87,80.9,80.82,80.87,12660.0,76.2346,76.2628,76.1874,76.2346,12660.0
2021-11-10 11:40:00,80.87,80.95,80.81,80.88,22736.0,76.2346,76.31,76.178,76.244,22736.0
2021-11-10 11:50:00,80.88,81.02,80.88,80.98,12115.0,76.244,76.376,76.244,76.3383,12115.0
2021-11-10 12:00:00,80.98,81.2,80.9,81.08,37718.0,76.3383,76.5457,76.2628,76.4325,37718.0
2021-11-10 12:10:00,81.09,81.12,80.94,80.99,32621.0,76.442,76.4702,76.3006,76.3477,32621.0
2021-11-10 12:20:00,81.0,81.06,80.99,81.05,15583.0,76.3571,76.4137,76.3477,76.4043,15583.0
2021-11-10 12:30:00,81.03,81.14,81.03,81.13,10613.0,76.3854,76.4891,76.3854,76.4797,10613.0
2021-11-10 12:40:00,81.13,81.13,81.03,81.09,16912.0,76.4797,76.4797,76.3854,76.442,16912.0
2021-11-10 12:50:00,81.09,81.15,81.06,81.14,21711.0,76.442,76.4985,76.4137,76.4891,21711.0
2021-11-10 13:00:00,81.14,81.15,80.85,80.93,29891.0,76.4891,76.4985,76.2157,76.2911,29891.0
2021-11-10 13:10:00,80.92,80.99,80.83,80.87,15964.0,76.2817,76.3477,76.1969,76.2346,15964.0
2021-11-10 13:20:00,80.87,80.98,80.85,80.98,27527.0,76.2346,76.3383,76.2157,76.3383,27527.0
2021-11-10 13:30:00,80.97,81.06,80.96,80.97,22629.0,76.3288,76.4137,76.3194,76.3288,22629.0
2021-11-10 13:40:00,80.98,81.01,80.88,80.97,21797.0,76.3383,76.3665,76.244,76.3288,21797.0
2021-11-10 13:50:00,80.97,80.98,80.84,80.93,19227.0,76.3288,76.3383,76.2063,76.2911,19227.0
2021-11-10 14:00:00,80.94,80.94,80.82,80.84,23079.0,76.3006,76.3006,76.1874,76.2063,23079.0
2021-11-10 14:10:00,80.83,80.86,80.76,80.83,21430.0,76.1969,76.2251,76.1309,76.1969,21430.0
2021-11-10 14:20:00,80.84,80.9,80.62,80.63,20500.0,76.2063,76.2628,75.9989,76.0083,20500.0
2021-11-10 14:30:00,80.62,80.65,80.54,80.57,19531.0,75.9989,76.0272,75.9235,75.9518,19531.0
2021-11-10 14:40:00,80.58,80.76,80.56,80.71,19858.0,75.9612,76.1309,75.9423,76.0837,19858.0
2021-11-10 14:50:00,80.72,80.76,80.67,80.71,20391.0,76.0932,76.1309,76.046,76.0837,20391.0
2021-11-10 15:00:00,80.73,80.8,80.66,80.75,19733.0,76.1026,76.1686,76.0366,76.1214,19733.0
2021-11-10 15:10:00,80.74,80.84,80.74,80.82,18794.0,76.112,76.2063,76.112,76.1874,18794.0
2021-11-10 15:20:00,80.82,80.84,80.61,80.63,24216.0,76.1874,76.2063,75.9895,76.0083,24216.0
2021-11-10 15:30:00,80.63,80.67,80.52,80.56,37631.0,76.0083,76.046,75.9046,75.9423,37631.0
2021-11-10 15:40:00,80.57,80.77,80.56,80.67,155659.0,75.9518,76.1403,75.9423,76.046,155659.0
2021-11-10 15:50:00,80.69,80.85,80.64,80.66,193416.0,76.0649,76.2157,76.0178,76.0366,193416.0
2021-11-11 09:30:00,80.88,81.56,80.88,80.93,88578.0,76.244,76.885,76.244,76.2911,88578.0
2021-11-11 09:40:00,80.92,81.02,80.78,80.8,31454.0,76.2817,76.376,76.1497,76.1686,31454.0
2021-11-11 09:50:00,80.81,80.85,80.66,80.76,38379.0,76.178,76.2157,76.0366,76.1309,38379.0
2021-11-11 10:00:00,80.76,80.8,80.65,80.67,14812.0,76.1309,76.1686,76.0272,76.046,14812.0
2021-11-11 10:10:00,80.69,80.81,80.58,80.77,19201.0,76.0649,76.178,75.9612,76.1403,19201.0
2021-11-11 10:20:00,80.76,80.8,80.66,80.75,18331.0,76.1309,76.1686,76.0366,76.1214,18331.0
2021-11-11 10:30:00,80.75,80.81,80.69,80.72,37794.0,76.1214,76.178,76.0649,76.0932,37794.0
2021-11-11 10:40:00,80.68,80.73,80.59,80.71,23308.0,76.0555,76.1026,75.9706,76.0837,23308.0
2021-11-11 10:50:00,80.7,80.81,80.63,80.64,50276.0,76.0743,76.178,76.0083,76.0178,50276.0
2021-11-11 11:00:00,80.64,80.85,80.6,80.79,25094.0,76.0178,76.2157,75.98,76.1592,25094.0
2021-11-11 11:10:00,80.76,80.9,80.76,80.86,9270.0,76.1309,76.2628,76.1309,76.2251,9270.0
2021-11-11 11:20:00,80.87,80.89,80.76,80.81,10152.0,76.2346,76.2534,76.1309,76.178,10152.0
2021-11-11 11:30:00,80.8,81.13,80.8,81.1,28728.0,76.1686,76.4797,76.1686,76.4514,28728.0
2021-11-11 11:40:00,81.09,81.09,80.88,80.93,17388.0,76.442,76.442,76.244,76.2911,17388.0
2021-11-11 11:50:00,80.92,80.99,80.86,80.96,18501.0,76.2817,76.3477,76.2251,76.3194,18501.0
2021-11-11 12:00:00,80.96,80.98,80.88,80.89,14499.0,76.3194,76.3383,76.244,76.2534,14499.0
2021-11-11 12:10:00,80.88,80.93,80.74,80.8,50354.0,76.244,76.2911,76.112,76.1686,50354.0
2021-11-11 12:20:00,80.81,80.99,80.81,80.95,11213.0,76.178,76.3477,76.178,76.31,11213.0
2021-11-11 12:30:00,80.95,80.99,80.94,80.95,8126.0,76.31,76.3477,76.3006,76.31,8126.0
2021-11-11 12:40:00,80.94,80.96,80.79,80.84,8478.0,76.3006,76.3194,76.1592,76.2063,8478.0
2021-11-11 12:50:00,80.85,80.92,80.85,80.9,13185.0,76.2157,76.2817,76.2157,76.2628,13185.0
2021-11-11 13:00:00,80.89,80.9,80.76,80.76,20596.0,76.2534,76.2628,76.1309,76.1309,20596.0
2021-11-11 13:10:00,80.77,80.83,80.77,80.8,8479.0,76.1403,76.1969,76.1403,76.1686,8479.0
2021-11-11 13:20:00,80.82,80.85,80.75,80.81,11329.0,76.1874,76.2157,76.1214,76.178,11329.0
2021-11-11 13:30:00,80.8,80.86,80.8,80.82,12413.0,76.1686,76.2251,76.1686,76.1874,12413.0
2021-11-11 13:40:00,80.83,80.85,80.75,80.85,9079.0,76.1969,76.2157,76.1214,76.2157,9079.0
2021-11-11 13:50:00,80.85,80.92,80.85,80.91,10957.0,76.2157,76.2817,76.2157,76.2723,10957.0
2021-11-11 14:00:00,80.9,80.92,80.86,80.9,14771.0,76.2628,76.2817,76.2251,76.2628,14771.0
2021-11-11 14:10:00,80.9,81.02,80.88,80.97,26328.0,76.2628,76.376,76.244,76.3288,26328.0
2021-11-11 14:20:00,80.97,81.03,80.93,81.02,17599.0,76.3288,76.3854,76.2911,76.376,17599.0
2021-11-11 14:30:00,81.03,81.29,80.95,81.29,81575.0,76.3854,76.6305,76.31,76.6305,81575.0
2021-11-11 14:40:00,81.3,81.31,81.17,81.27,118757.0,76.6399,76.6493,76.5174,76.6116,118757.0
2021-11-11 14:50:00,81.28,81.34,81.17,81.19,103811.0,76.6211,76.6776,76.5174,76.5362,103811.0
2021-11-11 15:00:00,81.19,81.19,81.02,81.06,39841.0,76.5362,76.5362,76.376,76.4137,39841.0
2021-11-11 15:10:00,81.05,81.07,80.93,81.06,17714.0,76.4043,76.4231,76.2911,76.4137,17714.0
2021-11-11 15:20:00,81.06,81.22,81.06,81.22,33156.0,76.4137,76.5645,76.4137,76.5645,33156.0
2021-11-11 15:30:00,81.22,81.29,81.03,81.03,66352.0,76.5645,76.6305,76.3854,76.3854,66352.0
2021-11-11 15:40:00,81.04,81.08,80.98,80.98,52657.0,76.3948,76.4325,76.3383,76.3383,52657.0
2021-11-11 15:50:00,80.98,81.09,80.92,81.07,129885.0,76.3383,76.442,76.2817,76.4231,129885.0
2021-11-12 09:30:00,81.25,81.93,81.07,81.89,85442.0,76.5928,77.2338,76.4231,77.1961,85442.0
2021-11-12 09:40:00,81.89,81.96,81.78,81.93,62462.0,77.1961,77.2621,77.0924,77.2338,62462.0
2021-11-12 09:50:00,81.9,81.97,81.57,81.7,34547.0,77.2055,77.2715,76.8944,77.017,34547.0
2021-11-12 10:00:00,81.61,81.77,81.59,81.77,19769.0,76.9322,77.083,76.9133,77.083,19769.0
2021-11-12 10:10:00,81.78,81.85,81.65,81.75,25375.0,77.0924,77.1584,76.9699,77.0641,25375.0
2021-11-12 10:20:00,81.75,81.81,81.67,81.72,37946.0,77.0641,77.1207,76.9887,77.0358,37946.0
2021-11-12 10:30:00,81.73,81.75,81.62,81.74,26331.0,77.0453,77.0641,76.9416,77.0547,26331.0
2021-11-12 10:40:00,81.74,81.94,81.73,81.94,29068.0,77.0547,77.2432,77.0453,77.2432,29068.0
2021-11-12 10:50:00,81.94,82.0,81.89,81.98,46418.0,77.2432,77.2998,77.1961,77.2809,46418.0
2021-11-12 11:00:00,81.98,82.21,81.98,82.18,122679.0,77.2809,77.4978,77.2809,77.4695,122679.0
2021-11-12 11:10:00,82.18,82.45,82.15,82.43,45822.0,77.4695,77.724,77.4412,77.7052,45822.0
2021-11-12 11:20:00,82.44,82.53,82.39,82.45,45604.0,77.7146,77.7994,77.6674,77.724,45604.0
2021-11-12 11:30:00,82.46,82.5,82.31,82.34,17608.0,77.7334,77.7711,77.592,77.6203,17608.0
2021-11-12 11:40:00,82.33,82.35,82.2,82.21,20270.0,77.6109,77.6297,77.4883,77.4978,20270.0
2021-11-12 11:50:00,82.22,82.37,82.21,82.35,22890.0,77.5072,77.6486,77.4978,77.6297,22890.0
2021-11-12 12:00:00,82.34,82.42,82.27,82.27,17786.0,77.6203,77.6957,77.5543,77.5543,17786.0
2021-11-12 12:10:00,82.26,82.26,82.18,82.2,19785.0,77.5449,77.5449,77.4695,77.4883,19785.0
2021-11-12 12:20:00,82.21,82.22,82.09,82.15,37905.0,77.4978,77.5072,77.3846,77.4412,37905.0
2021-11-12 12:30:00,82.14,82.24,82.12,82.23,22177.0,77.4318,77.526,77.4129,77.5166,22177.0
2021-11-12 12:40:00,82.22,82.32,82.22,82.26,12643.0,77.5072,77.6015,77.5072,77.5449,12643.0
2021-11-12 12:50:00,82.27,82.29,82.13,82.16,15714.0,77.5543,77.5732,77.4223,77.4506,15714.0
2021-11-12 13:00:00,82.16,82.17,82.06,82.06,11183.0,77.4506,77.4601,77.3564,77.3564,11183.0
2021-11-12 13:10:00,82.07,82.15,82.07,82.12,14780.0,77.3658,77.4412,77.3658,77.4129,14780.0
2021-11-12 13:20:00,82.12,82.2,82.11,82.14,9684.0,77.4129,77.4883,77.4035,77.4318,9684.0
2021-11-12 13:30:00,82.12,82.22,82.12,82.2,11568.0,77.4129,77.5072,77.4129,77.4883,11568.0
2021-11-12 13:40:00,82.18,82.19,82.02,82.04,11729.0,77.4695,77.4789,77.3187,77.3375,11729.0
2021-11-12 13:50:00,82.03,82.09,82.03,82.08,13593.0,77.3281,77.3846,77.3281,77.3752,13593.0
2021-11-12 14:00:00,82.08,82.08,81.86,81.86,11874.0,77.3752,77.3752,77.1678,77.1678,11874.0
2021-11-12 14:10:00,81.87,81.95,81.86,81.86,16106.0,77.1772,77.2527,77.1678,77.1678,16106.0
2021-11-12 14:20:00,81.87,81.87,81.74,81.75,8752.0,77.1772,77.1772,77.0547,77.0641,8752.0
2021-11-12 14:30:00,81.77,81.77,81.64,81.66,14165.0,77.083,77.083,76.9604,76.9793,14165.0
2021-11-12 14:40:00,81.66,81.72,81.66,81.71,12848.0,76.9793,77.0358,76.9793,77.0264,12848.0
2021-11-12 14:50:00,81.72,81.83,81.72,81.81,15691.0,77.0358,77.1395,77.0358,77.1207,15691.0
2021-11-12 15:00:00,81.82,81.9,81.82,81.85,17717.0,77.1301,77.2055,77.1301,77.1584,17717.0
2021-11-12 15:10:00,81.86,81.93,81.85,81.88,21543.0,77.1678,77.2338,77.1584,77.1867,21543.0
2021-11-12 15:20:00,81.89,81.98,81.88,81.93,25619.0,77.1961,77.2809,77.1867,77.2338,25619.0
2021-11-12 15:30:00,81.94,82.12,81.93,82.08,32243.0,77.2432,77.4129,77.2338,77.3752,32243.0
2021-11-12 15:40:00,82.09,82.1,81.99,82.03,43949.0,77.3846,77.3941,77.2904,77.3281,43949.0
2021-11-12 15:50:00,82.04,82.1,81.91,81.98,152790.0,77.3375,77.3941,77.215,77.2809,152790.0
2021-11-15 09:30:00,82.29,82.56,82.14,82.47,87762.0,77.5732,77.8277,77.4318,77.7429,87762.0
2021-11-15 09:40:00,82.5,82.5,82.35,82.41,37544.0,77.7711,77.7711,77.6297,77.6863,37544.0
2021-11-15 09:50:00,82.41,82.57,82.29,82.47,40623.0,77.6863,77.8371,77.5732,77.7429,40623.0
2021-11-15 10:00:00,82.45,82.47,82.26,82.35,29449.0,77.724,77.7429,77.5449,77.6297,29449.0
2021-11-15 10:10:00,82.35,82.54,82.33,82.54,36904.0,77.6297,77.8088,77.6109,77.8088,36904.0
2021-11-15 10:20:00,82.56,82.68,82.54,82.64,29852.0,77.8277,77.9408,77.8088,77.9031,29852.0
2021-11-15 10:30:00,82.65,82.66,82.54,82.56,22133.0,77.9125,77.922,77.8088,77.8277,22133.0
2021-11-15 10:40:00,82.54,82.54,82.45,82.5,28643.0,77.8088,77.8088,77.724,77.7711,28643.0
2021-11-15 10:50:00,82.49,82.5,82.37,82.4,26944.0,77.7617,77.7711,77.6486,77.6769,26944.0
2021-11-15 11:00:00,82.4,82.5,82.38,82.48,21276.0,77.6769,77.7711,77.658,77.7523,21276.0
2021-11-15 11:10:00,82.48,82.55,82.48,82.52,9331.0,77.7523,77.8183,77.7523,77.79,9331.0
2021-11-15 11:20:00,82.52,82.55,82.4,82.42,17889.0,77.79,77.8183,77.6769,77.6957,17889.0
2021-11-15 11:30:00,82.42,82.5,82.42,82.48,14980.0,77.6957,77.7711,77.6957,77.7523,14980.0
2021-11-15 11:40:00,82.47,82.48,82.27,82.29,33833.0,77.7429,77.7523,77.5543,77.5732,33833.0
2021-11-15 11:50:00,82.28,82.3,82.2,82.23,11784.0,77.5637,77.5826,77.4883,77.5166,11784.0
2021-11-15 12:00:00,82.21,82.22,82.03,82.04,22169.0,77.4978,77.5072,77.3281,77.3375,22169.0
2021-11-15 12:10:00,82.04,82.1,82.01,82.01,10332.0,77.3375,77.3941,77.3092,77.3092,10332.0
2021-11-15 12:20:00,82.01,82.02,81.91,82.02,12583.0,77.3092,77.3187,77.215,77.3187,12583.0
2021-11-15 12:30:00,82.02,82.11,82.02,82.08,8974.0,77.3187,77.4035,77.3187,77.3752,8974.0
2021-11-15 12:40:00,82.07,82.07,81.93,81.94,8135.0,77.3658,77.3658,77.2338,77.2432,8135.0
2021-11-15 12:50:00,81.94,82.02,81.93,81.99,17439.0,77.2432,77.3187,77.2338,77.2904,17439.0
2021-11-15 13:00:00,81.98,81.98,81.93,81.94,9380.0,77.2809,77.2809,77.2338,77.2432,9380.0
2021-11-15 13:10:00,81.95,81.99,81.92,81.98,13487.0,77.2527,77.2904,77.2244,77.2809,13487.0
2021-11-15 13:20:00,81.97,81.98,81.9,81.92,10205.0,77.2715,77.2809,77.2055,77.2244,10205.0
2021-11-15 13:30:00,81.92,81.95,81.91,81.92,10554.0,77.2244,77.2527,77.215,77.2244,10554.0
2021-11-15 13:40:00,81.92,81.93,81.84,81.87,12579.0,77.2244,77.2338,77.149,77.1772,12579.0
2021-11-15 13:50:00,81.87,81.88,81.79,81.81,10227.0,77.1772,77.1867,77.1018,77.1207,10227.0
2021-11-15 14:00:00,81.81,81.87,81.78,81.8,15047.0,77.1207,77.1772,77.0924,77.1113,15047.0
2021-11-15 14:10:00,81.8,81.83,81.77,81.77,7557.0,77.1113,77.1395,77.083,77.083,7557.0
2021-11-15 14:20:00,81.78,81.82,81.76,81.8,18111.0,77.0924,77.1301,77.0736,77.1113,18111.0
2021-11-15 14:30:00,81.8,81.98,81.79,81.98,14478.0,77.1113,77.2809,77.1018,77.2809,14478.0
2021-11-15 14:40:00,81.98,82.06,81.98,82.03,17740.0,77.2809,77.3564,77.2809,77.3281,17740.0
2021-11-15 14:50:00,82.03,82.03,81.91,81.91,13250.0,77.3281,77.3281,77.215,77.215,13250.0
2021-11-15 15:00:00,81.9,81.92,81.88,81.89,11765.0,77.2055,77.2244,77.1867,77.1961,11765.0
2021-11-15 15:10:00,81.87,81.88,81.8,81.83,16782.0,77.1772,77.1867,77.1113,77.1395,16782.0
2021-11-15 15:20:00,81.83,81.87,81.72,81.73,30934.0,77.1395,77.1772,77.0358,77.0453,30934.0
2021-11-15 15:30:00,81.73,81.89,81.72,81.86,31475.0,77.0453,77.1961,77.0358,77.1678,31475.0
2021-11-15 15:40:00,81.86,81.91,81.83,81.89,46305.0,77.1678,77.215,77.1395,77.1961,46305.0
2021-11-15 15:50:00,81.88,81.96,81.75,81.96,183585.0,77.1867,77.2621,77.0641,77.2621,183585.0
2021-11-16 09:30:00,82.0,82.42,81.76,82.21,51991.0,77.2998,77.6957,77.0736,77.4978,51991.0
2021-11-16 09:40:00,82.26,82.29,82.04,82.21,27273.0,77.5449,77.5732,77.3375,77.4978,27273.0
2021-11-16 09:50:00,82.22,82.43,82.21,82.35,36194.0,77.5072,77.7052,77.4978,77.6297,36194.0
2021-11-16 10:00:00,82.34,82.44,82.16,82.26,35268.0,77.6203,77.7146,77.4506,77.5449,35268.0
2021-11-16 10:10:00,82.27,82.44,82.2,82.31,14578.0,77.5543,77.7146,77.4883,77.592,14578.0
2021-11-16 10:20:00,82.29,82.34,82.21,82.21,23494.0,77.5732,77.6203,77.4978,77.4978,23494.0
2021-11-16 10:30:00,82.22,82.33,82.02,82.02,28181.0,77.5072,77.6109,77.3187,77.3187,28181.0
2021-11-16 10:40:00,81.99,82.33,81.98,82.22,47302.0,77.2904,77.6109,77.2809,77.5072,47302.0
2021-11-16 10:50:00,82.23,82.36,82.19,82.36,19463.0,77.5166,77.6392,77.4789,77.6392,19463.0
2021-11-16 11:00:00,82.36,82.54,82.36,82.53,18913.0,77.6392,77.8088,77.6392,77.7994,18913.0
2021-11-16 11:10:00,82.53,82.53,82.45,82.47,21576.0,77.7994,77.7994,77.724,77.7429,21576.0
2021-11-16 11:20:00,82.47,82.49,82.34,82.42,14620.0,77.7429,77.7617,77.6203,77.6957,14620.0
2021-11-16 11:30:00,82.41,82.51,82.38,82.49,14264.0,77.6863,77.7806,77.658,77.7617,14264.0
2021-11-16 11:40:00,82.48,82.53,82.4,82.45,9597.0,77.7523,77.7994,77.6769,77.724,9597.0
2021-11-16 11:50:00,82.45,82.45,82.31,82.31,14472.0,77.724,77.724,77.592,77.592,14472.0
2021-11-16 12:00:00,82.33,82.33,82.21,82.22,13248.0,77.6109,77.6109,77.4978,77.5072,13248.0
2021-11-16 12:10:00,82.21,82.25,82.18,82.24,13411.0,77.4978,77.5355,77.4695,77.526,13411.0
2021-11-16 12:20:00,82.25,82.27,82.22,82.27,6831.0,77.5355,77.5543,77.5072,77.5543,6831.0
2021-11-16 12:30:00,82.27,82.27,82.2,82.23,15164.0,77.5543,77.5543,77.4883,77.5166,15164.0
2021-11-16 12:40:00,82.22,82.23,82.15,82.16,12968.0,77.5072,77.5166,77.4412,77.4506,12968.0
2021-11-16 12:50:00,82.17,82.17,82.09,82.12,12956.0,77.4601,77.4601,77.3846,77.4129,12956.0
2021-11-16 13:00:00,82.13,82.13,82.04,82.06,14942.0,77.4223,77.4223,77.3375,77.3564,14942.0
2021-11-16 13:10:00,82.07,82.08,81.94,81.94,12807.0,77.3658,77.3752,77.2432,77.2432,12807.0
2021-11-16 13:20:00,81.93,81.97,81.92,81.97,7681.0,77.2338,77.2715,77.2244,77.2715,7681.0
2021-11-16 13:30:00,81.98,81.99,81.81,81.94,21692.0,77.2809,77.2904,77.1207,77.2432,21692.0
2021-11-16 13:40:00,81.93,82.0,81.9,81.9,9679.0,77.2338,77.2998,77.2055,77.2055,9679.0
2021-11-16 13:50:00,81.87,81.94,81.84,81.89,17496.0,77.1772,77.2432,77.149,77.1961,17496.0
2021-11-16 14:00:00,81.89,81.97,81.89,81.92,15522.0,77.1961,77.2715,77.1961,77.2244,15522.0
2021-11-16 14:10:00,81.91,81.98,81.9,81.91,9484.0,77.215,77.2809,77.2055,77.215,9484.0
2021-11-16 14:20:00,81.9,81.9,81.82,81.88,19317.0,77.2055,77.2055,77.1301,77.1867,19317.0
2021-11-16 14:30:00,81.88,81.95,81.88,81.91,16961.0,77.1867,77.2527,77.1867,77.215,16961.0
2021-11-16 14:40:00,81.92,81.93,81.82,81.82,14054.0,77.2244,77.2338,77.1301,77.1301,14054.0
2021-11-16 14:50:00,81.83,81.88,81.8,81.81,15086.0,77.1395,77.1867,77.1113,77.1207,15086.0
2021-11-16 15:00:00,81.8,81.85,81.75,81.77,16806.0,77.1113,77.1584,77.0641,77.083,16806.0
2021-11-16 15:10:00,81.77,81.77,81.7,81.71,16390.0,77.083,77.083,77.017,77.0264,16390.0
2021-11-16 15:20:00,81.71,81.79,81.71,81.76,19047.0,77.0264,77.1018,77.0264,77.0736,19047.0
2021-11-16 15:30:00,81.76,81.81,81.69,81.7,27383.0,77.0736,77.1207,77.0076,77.017,27383.0
2021-11-16 15:40:00,81.69,81.71,81.6,81.63,40529.0,77.0076,77.0264,76.9227,76.951,40529.0
2021-11-16 15:50:00,81.62,81.74,81.54,81.74,188832.0,76.9416,77.0547,76.8662,77.0547,188832.0
2021-11-17 09:30:00,81.37,81.64,81.13,81.51,72897.0,76.7059,76.9604,76.4797,76.8379,72897.0
2021-11-17 09:40:00,81.55,81.68,81.41,81.49,36413.0,76.8756,76.9981,76.7436,76.819,36413.0
2021-11-17 09:50:00,81.46,81.53,81.31,81.36,39656.0,76.7908,76.8567,76.6493,76.6965,39656.0
2021-11-17 10:00:00,81.33,81.45,81.3,81.31,37019.0,76.6682,76.7813,76.6399,76.6493,37019.0
2021-11-17 10:10:00,81.34,81.58,81.23,81.51,110271.0,76.6776,76.9039,76.5739,76.8379,110271.0
2021-11-17 10:20:00,81.51,81.7,81.46,81.61,32066.0,76.8379,77.017,76.7908,76.9322,32066.0
2021-11-17 10:30:00,81.61,81.72,81.47,81.55,40915.0,76.9322,77.0358,76.8002,76.8756,40915.0
2021-11-17 10:40:00,81.55,81.71,81.48,81.59,31829.0,76.8756,77.0264,76.8096,76.9133,31829.0
2021-11-17 10:50:00,81.59,81.6,81.23,81.36,76478.0,76.9133,76.9227,76.5739,76.6965,76478.0
2021-11-17 11:00:00,81.35,81.41,81.26,81.29,20403.0,76.6871,76.7436,76.6022,76.6305,20403.0
2021-11-17 11:10:00,81.3,81.36,81.16,81.16,19043.0,76.6399,76.6965,76.5079,76.5079,19043.0
2021-11-17 11:20:00,81.17,81.19,81.01,81.07,25104.0,76.5174,76.5362,76.3665,76.4231,25104.0
2021-11-17 11:30:00,81.07,81.09,80.96,81.04,21638.0,76.4231,76.442,76.3194,76.3948,21638.0
2021-11-17 11:40:00,81.04,81.29,81.03,81.29,38586.0,76.3948,76.6305,76.3854,76.6305,38586.0
2021-11-17 11:50:00,81.3,81.44,81.27,81.32,38936.0,76.6399,76.7719,76.6116,76.6588,38936.0
2021-11-17 12:00:00,81.33,81.35,81.08,81.18,21927.0,76.6682,76.6871,76.4325,76.5268,21927.0
2021-11-17 12:10:00,81.17,81.18,81.04,81.17,37587.0,76.5174,76.5268,76.3948,76.5174,37587.0
2021-11-17 12:20:00,81.17,81.19,80.96,80.98,21572.0,76.5174,76.5362,76.3194,76.3383,21572.0
2021-11-17 12:30:00,80.98,81.05,80.87,81.04,41049.0,76.3383,76.4043,76.2346,76.3948,41049.0
2021-11-17 12:40:00,81.05,81.05,80.94,81.04,17950.0,76.4043,76.4043,76.3006,76.3948,17950.0
2021-11-17 12:50:00,81.02,81.02,80.73,80.73,27054.0,76.376,76.376,76.1026,76.1026,27054.0
2021-11-17 13:00:00,80.74,80.97,80.72,80.89,48444.0,76.112,76.3288,76.0932,76.2534,48444.0
2021-11-17 13:10:00,80.88,80.88,80.75,80.78,18905.0,76.244,76.244,76.1214,76.1497,18905.0
2021-11-17 13:20:00,80.78,80.85,80.7,80.79,23330.0,76.1497,76.2157,76.0743,76.1592,23330.0
2021-11-17 13:30:00,80.8,80.8,80.7,80.75,23953.0,76.1686,76.1686,76.0743,76.1214,23953.0
2021-11-17 13:40:00,80.75,80.75,80.5,80.5,40694.0,76.1214,76.1214,75.8858,75.8858,40694.0
2021-11-17 13:50:00,80.5,80.62,80.42,80.57,56331.0,75.8858,75.9989,75.8104,75.9518,56331.0
2021-11-17 14:00:00,80.56,80.6,80.54,80.56,18939.0,75.9423,75.98,75.9235,75.9423,18939.0
2021-11-17 14:10:00,80.56,80.65,80.53,80.58,48082.0,75.9423,76.0272,75.9141,75.9612,48082.0
2021-11-17 14:20:00,80.57,80.72,80.51,80.66,61018.0,75.9518,76.0932,75.8952,76.0366,61018.0
2021-11-17 14:30:00,80.66,80.79,80.63,80.76,44598.0,76.0366,76.1592,76.0083,76.1309,44598.0
2021-11-17 14:40:00,80.76,80.91,80.76,80.91,35466.0,76.1309,76.2723,76.1309,76.2723,35466.0
2021-11-17 14:50:00,80.89,81.04,80.88,81.03,50302.0,76.2534,76.3948,76.244,76.3854,50302.0
2021-11-17 15:00:00,81.02,81.15,80.97,81.11,118277.0,76.376,76.4985,76.3288,76.4608,118277.0
2021-11-17 15:10:00,81.12,81.24,81.04,81.09,72497.0,76.4702,76.5834,76.3948,76.442,72497.0
2021-11-17 15:20:00,81.09,81.13,81.0,81.12,39553.0,76.442,76.4797,76.3571,76.4702,39553.0
2021-11-17 15:30:00,81.12,81.2,81.02,81.2,82075.0,76.4702,76.5457,76.376,76.5457,82075.0
2021-11-17 15:40:00,81.2,81.26,81.09,81.12,108064.0,76.5457,76.6022,76.442,76.4702,108064.0
2021-11-17 15:50:00,81.12,81.19,80.67,80.99,280903.0,76.4702,76.5362,76.046,76.3477,280903.0
2021-11-18 09:30:00,81.5,81.63,80.7,80.7,181046.0,77.056,77.1789,76.2996,76.2996,181046.0
2021-11-18 09:40:00,80.72,81.3,80.69,81.18,100536.0,76.3185,76.8669,76.2902,76.7534,100536.0
2021-11-18 09:50:00,81.17,81.34,81.05,81.32,170280.0,76.744,76.9047,76.6305,76.8858,170280.0
2021-11-18 10:00:00,81.33,81.4,81.14,81.26,97290.0,76.8953,76.9614,76.7156,76.8291,97290.0
2021-11-18 10:10:00,81.24,81.25,80.91,80.91,74985.0,76.8102,76.8196,76.4982,76.4982,74985.0
2021-11-18 10:20:00,80.86,80.95,80.19,80.19,104028.0,76.4509,76.536,75.8174,75.8174,104028.0
2021-11-18 10:30:00,80.17,80.39,80.14,80.19,49647.0,75.7985,76.0065,75.7701,75.8174,49647.0
2021-11-18 10:40:00,80.2,80.22,80.02,80.17,73294.0,75.8269,75.8458,75.6567,75.7985,73294.0
2021-11-18 10:50:00,80.15,80.31,79.8,79.83,74703.0,75.7796,75.9309,75.4487,75.477,74703.0
2021-11-18 11:00:00,79.82,79.88,79.57,79.76,57034.0,75.4676,75.5243,75.2312,75.4109,57034.0
2021-11-18 11:10:00,79.75,80.04,79.75,80.04,41773.0,75.4014,75.6756,75.4014,75.6756,41773.0
2021-11-18 11:20:00,80.04,80.11,79.93,80.02,49922.0,75.6756,75.7418,75.5716,75.6567,49922.0
2021-11-18 11:30:00,80.02,80.21,79.97,80.12,27438.0,75.6567,75.8363,75.6094,75.7512,27438.0
2021-11-18 11:40:00,80.12,80.16,79.92,80.02,28276.0,75.7512,75.7891,75.5621,75.6567,28276.0
2021-11-18 11:50:00,80.02,80.35,79.93,80.3,149643.0,75.6567,75.9687,75.5716,75.9214,149643.0
2021-11-18 12:00:00,80.3,80.64,80.22,80.56,73614.0,75.9214,76.2429,75.8458,76.1672,73614.0
2021-11-18 12:10:00,80.55,80.6,80.36,80.37,24533.0,76.1578,76.2051,75.9781,75.9876,24533.0
2021-11-18 12:20:00,80.39,80.57,80.36,80.49,30112.0,76.0065,76.1767,75.9781,76.1011,30112.0
2021-11-18 12:30:00,80.48,80.67,80.48,80.59,53469.0,76.0916,76.2712,76.0916,76.1956,53469.0
2021-11-18 12:40:00,80.59,80.71,80.46,80.48,29308.0,76.1956,76.3091,76.0727,76.0916,29308.0
2021-11-18 12:50:00,80.49,80.69,80.46,80.65,34280.0,76.1011,76.2902,76.0727,76.2523,34280.0
2021-11-18 13:00:00,80.65,80.67,80.61,80.65,34358.0,76.2523,76.2712,76.2145,76.2523,34358.0
2021-11-18 13:10:00,80.67,80.7,80.61,80.65,43155.0,76.2712,76.2996,76.2145,76.2523,43155.0
2021-11-18 13:20:00,80.64,80.75,80.63,80.67,22414.0,76.2429,76.3469,76.2334,76.2712,22414.0
2021-11-18 13:30:00,80.67,80.75,80.65,80.73,22039.0,76.2712,76.3469,76.2523,76.328,22039.0
2021-11-18 13:40:00,80.73,80.86,80.72,80.79,29488.0,76.328,76.4509,76.3185,76.3847,29488.0
2021-11-18 13:50:00,80.8,80.83,80.68,80.69,44772.0,76.3942,76.4225,76.2807,76.2902,44772.0
2021-11-18 14:00:00,80.68,80.72,80.63,80.71,157934.0,76.2807,76.3185,76.2334,76.3091,157934.0
2021-11-18 14:10:00,80.71,80.89,80.69,80.78,38713.0,76.3091,76.4792,76.2902,76.3752,38713.0
2021-11-18 14:20:00,80.78,80.95,80.77,80.92,60460.0,76.3752,76.536,76.3658,76.5076,60460.0
2021-11-18 14:30:00,80.92,80.99,80.87,80.97,34540.0,76.5076,76.5738,76.4603,76.5549,34540.0
2021-11-18 14:40:00,80.96,80.97,80.87,80.9,50931.0,76.5454,76.5549,76.4603,76.4887,50931.0
2021-11-18 14:50:00,80.9,80.93,80.86,80.93,82037.0,76.4887,76.5171,76.4509,76.5171,82037.0
2021-11-18 15:00:00,80.92,80.97,80.87,80.94,55929.0,76.5076,76.5549,76.4603,76.5265,55929.0
2021-11-18 15:10:00,80.93,80.93,80.71,80.75,72798.0,76.5171,76.5171,76.3091,76.3469,72798.0
2021-11-18 15:20:00,80.75,80.87,80.73,80.82,45860.0,76.3469,76.4603,76.328,76.4131,45860.0
2021-11-18 15:30:00,80.82,80.93,80.78,80.89,92049.0,76.4131,76.5171,76.3752,76.4792,92049.0
2021-11-18 15:40:00,80.9,81.03,80.89,80.98,127102.0,76.4887,76.6116,76.4792,76.5643,127102.0
2021-11-18 15:50:00,80.98,81.08,80.87,81.06,432352.0,76.5643,76.6589,76.4603,76.64,432352.0
2021-11-19 09:30:00,81.2,81.8,80.65,81.69,200784.0,76.7723,77.3396,76.2523,77.2356,200784.0
2021-11-19 09:40:00,81.7,81.83,81.53,81.83,49260.0,77.2451,77.368,77.0843,77.368,49260.0
2021-11-19 09:50:00,81.83,82.1,81.79,81.92,79997.0,77.368,77.6233,77.3302,77.4531,79997.0
2021-11-19 10:00:00,81.93,81.98,81.4,81.56,176979.0,77.4625,77.5098,76.9614,77.1127,176979.0
2021-11-19 10:10:00,81.53,81.89,81.52,81.87,91537.0,77.0843,77.4247,77.0749,77.4058,91537.0
2021-11-19 10:20:00,81.86,81.95,81.65,81.77,89741.0,77.3964,77.4814,77.1978,77.3113,89741.0
2021-11-19 10:30:00,81.77,82.0,81.74,81.98,82292.0,77.3113,77.5287,77.2829,77.5098,82292.0
2021-11-19 10:40:00,81.98,82.01,81.76,81.86,88337.0,77.5098,77.5382,77.3018,77.3964,88337.0
2021-11-19 10:50:00,81.87,81.87,81.74,81.77,34435.0,77.4058,77.4058,77.2829,77.3113,34435.0
2021-11-19 11:00:00,81.78,81.99,81.78,81.97,36857.0,77.3207,77.5193,77.3207,77.5004,36857.0
2021-11-19 11:10:00,81.96,82.15,81.96,82.14,63067.0,77.4909,77.6705,77.4909,77.6611,63067.0
2021-11-19 11:20:00,82.13,82.24,82.03,82.17,52496.0,77.6516,77.7556,77.5571,77.6895,52496.0
2021-11-19 11:30:00,82.15,82.33,82.15,82.24,41145.0,77.6705,77.8407,77.6705,77.7556,41145.0
2021-11-19 11:40:00,82.27,82.4,82.2,82.39,42433.0,77.784,77.9069,77.7178,77.8975,42433.0
2021-11-19 11:50:00,82.4,82.51,82.35,82.45,33765.0,77.9069,78.0109,77.8596,77.9542,33765.0
2021-11-19 12:00:00,82.46,82.6,82.46,82.56,43825.0,77.9636,78.096,77.9636,78.0582,43825.0
2021-11-19 12:10:00,82.56,82.67,82.56,82.65,30242.0,78.0582,78.1622,78.0582,78.1433,30242.0
2021-11-19 12:20:00,82.66,82.84,82.65,82.78,29748.0,78.1527,78.3229,78.1433,78.2662,29748.0
2021-11-19 12:30:00,82.78,82.84,82.69,82.78,47920.0,78.2662,78.3229,78.1811,78.2662,47920.0
2021-11-19 12:40:00,82.79,82.82,82.71,82.71,34162.0,78.2756,78.304,78.2,78.2,34162.0
2021-11-19 12:50:00,82.7,82.74,82.58,82.59,20576.0,78.1906,78.2284,78.0771,78.0865,20576.0
2021-11-19 13:00:00,82.59,82.61,82.42,82.42,27848.0,78.0865,78.1055,77.9258,77.9258,27848.0
2021-11-19 13:10:00,82.44,82.52,82.37,82.49,26787.0,77.9447,78.0204,77.8785,77.992,26787.0
2021-11-19 13:20:00,82.47,82.5,82.37,82.47,48740.0,77.9731,78.0015,77.8785,77.9731,48740.0
2021-11-19 13:30:00,82.47,82.53,82.32,82.45,29703.0,77.9731,78.0298,77.8313,77.9542,29703.0
2021-11-19 13:40:00,82.42,82.55,82.42,82.49,37302.0,77.9258,78.0487,77.9258,77.992,37302.0
2021-11-19 13:50:00,82.49,82.58,82.49,82.54,24026.0,77.992,78.0771,77.992,78.0393,24026.0
2021-11-19 14:00:00,82.55,82.58,82.47,82.52,56768.0,78.0487,78.0771,77.9731,78.0204,56768.0
2021-11-19 14:10:00,82.49,82.55,82.47,82.51,24769.0,77.992,78.0487,77.9731,78.0109,24769.0
2021-11-19 14:20:00,82.51,82.53,82.42,82.46,26319.0,78.0109,78.0298,77.9258,77.9636,26319.0
2021-11-19 14:30:00,82.46,82.46,82.21,82.33,40570.0,77.9636,77.9636,77.7273,77.8407,40570.0
2021-11-19 14:40:00,82.33,82.4,82.29,82.38,53842.0,77.8407,77.9069,77.8029,77.888,53842.0
2021-11-19 14:50:00,82.38,82.45,82.37,82.41,61563.0,77.888,77.9542,77.8785,77.9164,61563.0
2021-11-19 15:00:00,82.41,82.44,82.18,82.3,68019.0,77.9164,77.9447,77.6989,77.8124,68019.0
2021-11-19 15:10:00,82.3,82.3,82.22,82.27,41805.0,77.8124,77.8124,77.7367,77.784,41805.0
2021-11-19 15:20:00,82.27,82.29,82.22,82.26,54950.0,77.784,77.8029,77.7367,77.7745,54950.0
2021-11-19 15:30:00,82.27,82.35,82.26,82.3,76476.0,77.784,77.8596,77.7745,77.8124,76476.0
2021-11-19 15:40:00,82.3,82.36,82.25,82.3,110382.0,77.8124,77.8691,77.7651,77.8124,110382.0
2021-11-19 15:50:00,82.3,82.31,81.87,81.99,393236.0,77.8124,77.8218,77.4058,77.5193,393236.0
2021-11-22 09:30:00,82.17,82.62,81.77,82.53,77972.0,77.6895,78.1149,77.3113,78.0298,77972.0
2021-11-22 09:40:00,82.5,82.56,82.08,82.27,42639.0,78.0015,78.0582,77.6044,77.784,42639.0
2021-11-22 09:50:00,82.34,82.6,82.19,82.59,45787.0,77.8502,78.096,77.7084,78.0865,45787.0
2021-11-22 10:00:00,82.57,82.8,82.54,82.78,46529.0,78.0676,78.2851,78.0393,78.2662,46529.0
2021-11-22 10:10:00,82.8,82.81,82.6,82.6,48910.0,78.2851,78.2946,78.096,78.096,48910.0
2021-11-22 10:20:00,82.6,82.62,82.42,82.43,27889.0,78.096,78.1149,77.9258,77.9353,27889.0
2021-11-22 10:30:00,82.46,82.67,82.42,82.64,29336.0,77.9636,78.1622,77.9258,78.1338,29336.0
2021-11-22 10:40:00,82.64,82.64,82.37,82.51,24984.0,78.1338,78.1338,77.8785,78.0109,24984.0
2021-11-22 10:50:00,82.51,82.51,82.29,82.35,20729.0,78.0109,78.0109,77.8029,77.8596,20729.0
2021-11-22 11:00:00,82.36,82.45,82.2,82.24,23498.0,77.8691,77.9542,77.7178,77.7556,23498.0
2021-11-22 11:10:00,82.22,82.35,82.19,82.29,18087.0,77.7367,77.8596,77.7084,77.8029,18087.0
2021-11-22 11:20:00,82.27,82.34,82.18,82.32,20952.0,77.784,77.8502,77.6989,77.8313,20952.0
2021-11-22 11:30:00,82.33,82.38,82.19,82.29,32234.0,77.8407,77.888,77.7084,77.8029,32234.0
2021-11-22 11:40:00,82.26,82.31,82.16,82.24,26685.0,77.7745,77.8218,77.68,77.7556,26685.0
2021-11-22 11:50:00,82.23,82.24,81.97,82.01,27880.0,77.7462,77.7556,77.5004,77.5382,27880.0
2021-11-22 12:00:00,82.0,82.25,81.99,82.12,28485.0,77.5287,77.7651,77.5193,77.6422,28485.0
2021-11-22 12:10:00,82.13,82.18,82.04,82.09,22078.0,77.6516,77.6989,77.5665,77.6138,22078.0
2021-11-22 12:20:00,82.08,82.12,81.85,81.93,18309.0,77.6044,77.6422,77.3869,77.4625,18309.0
2021-11-22 12:30:00,81.92,81.97,81.74,81.95,29022.0,77.4531,77.5004,77.2829,77.4814,29022.0
2021-11-22 12:40:00,81.95,82.0,81.91,81.98,35541.0,77.4814,77.5287,77.4436,77.5098,35541.0
2021-11-22 12:50:00,82.0,82.04,81.93,81.95,28573.0,77.5287,77.5665,77.4625,77.4814,28573.0
2021-11-22 13:00:00,81.96,81.96,81.73,81.8,78988.0,77.4909,77.4909,77.2734,77.3396,78988.0
2021-11-22 13:10:00,81.79,81.89,81.75,81.88,18662.0,77.3302,77.4247,77.2924,77.4153,18662.0
2021-11-22 13:20:00,81.89,81.98,81.86,81.97,15935.0,77.4247,77.5098,77.3964,77.5004,15935.0
2021-11-22 13:30:00,81.97,81.97,81.75,81.75,23826.0,77.5004,77.5004,77.2924,77.2924,23826.0
2021-11-22 13:40:00,81.76,81.84,81.71,81.78,18333.0,77.3018,77.3774,77.2545,77.3207,18333.0
2021-11-22 13:50:00,81.79,81.8,81.71,81.76,59702.0,77.3302,77.3396,77.2545,77.3018,59702.0
2021-11-22 14:00:00,81.76,81.94,81.72,81.9,50512.0,77.3018,77.472,77.264,77.4342,50512.0
2021-11-22 14:10:00,81.89,81.9,81.8,81.81,22228.0,77.4247,77.4342,77.3396,77.3491,22228.0
2021-11-22 14:20:00,81.81,81.82,81.74,81.77,29521.0,77.3491,77.3585,77.2829,77.3113,29521.0
2021-11-22 14:30:00,81.76,81.76,81.68,81.71,28407.0,77.3018,77.3018,77.2262,77.2545,28407.0
2021-11-22 14:40:00,81.73,81.94,81.7,81.93,25878.0,77.2734,77.472,77.2451,77.4625,25878.0
2021-11-22 14:50:00,81.93,82.01,81.89,81.89,14946.0,77.4625,77.5382,77.4247,77.4247,14946.0
2021-11-22 15:00:00,81.9,81.92,81.82,81.82,24159.0,77.4342,77.4531,77.3585,77.3585,24159.0
2021-11-22 15:10:00,81.84,81.89,81.81,81.81,32256.0,77.3774,77.4247,77.3491,77.3491,32256.0
2021-11-22 15:20:00,81.81,81.87,81.76,81.77,25176.0,77.3491,77.4058,77.3018,77.3113,25176.0
2021-11-22 15:30:00,81.76,81.76,81.63,81.64,51839.0,77.3018,77.3018,77.1789,77.1884,51839.0
2021-11-22 15:40:00,81.64,81.67,81.59,81.61,135840.0,77.1884,77.2167,77.1411,77.16,135840.0
2021-11-22 15:50:00,81.6,81.61,81.24,81.4,429929.0,77.1505,77.16,76.8102,76.9614,429929.0
2021-11-23 09:30:00,81.09,81.54,80.94,81.12,123439.0,76.6683,77.0938,76.5265,76.6967,123439.0
2021-11-23 09:40:00,81.13,81.16,80.37,80.75,47601.0,76.7062,76.7345,75.9876,76.3469,47601.0
2021-11-23 09:50:00,80.75,81.25,80.75,81.15,51970.0,76.3469,76.8196,76.3469,76.7251,51970.0
2021-11-23 10:00:00,81.15,81.21,80.93,80.94,109027.0,76.7251,76.7818,76.5171,76.5265,109027.0
2021-11-23 10:10:00,80.96,81.29,80.96,81.0,57134.0,76.5454,76.8574,76.5454,76.5832,57134.0
2021-11-23 10:20:00,81.03,81.03,80.7,80.75,38615.0,76.6116,76.6116,76.2996,76.3469,38615.0
2021-11-23 10:30:00,80.75,80.82,80.6,80.69,28094.0,76.3469,76.4131,76.2051,76.2902,28094.0
2021-11-23 10:40:00,80.68,80.81,80.66,80.7,32409.0,76.2807,76.4036,76.2618,76.2996,32409.0
2021-11-23 10:50:00,80.67,80.77,80.59,80.64,30155.0,76.2712,76.3658,76.1956,76.2429,30155.0
2021-11-23 11:00:00,80.65,80.72,80.45,80.58,27014.0,76.2523,76.3185,76.0632,76.1862,27014.0
2021-11-23 11:10:00,80.59,80.8,80.59,80.74,32647.0,76.1956,76.3942,76.1956,76.3374,32647.0
2021-11-23 11:20:00,80.74,80.91,80.73,80.86,37040.0,76.3374,76.4982,76.328,76.4509,37040.0
2021-11-23 11:30:00,80.85,80.92,80.57,80.64,84725.0,76.4414,76.5076,76.1767,76.2429,84725.0
2021-11-23 11:40:00,80.62,80.66,80.43,80.58,53861.0,76.224,76.2618,76.0443,76.1862,53861.0
2021-11-23 11:50:00,80.57,80.58,80.27,80.39,63903.0,76.1767,76.1862,75.8931,76.0065,63903.0
2021-11-23 12:00:00,80.4,80.41,80.33,80.34,43233.0,76.016,76.0254,75.9498,75.9592,43233.0
2021-11-23 12:10:00,80.34,80.42,80.32,80.38,39391.0,75.9592,76.0349,75.9403,75.9971,39391.0
2021-11-23 12:20:00,80.39,80.66,80.38,80.64,14402.0,76.0065,76.2618,75.9971,76.2429,14402.0
2021-11-23 12:30:00,80.64,80.66,80.39,80.42,29903.0,76.2429,76.2618,76.0065,76.0349,29903.0
2021-11-23 12:40:00,80.42,80.48,80.34,80.34,27940.0,76.0349,76.0916,75.9592,75.9592,27940.0
2021-11-23 12:50:00,80.34,80.39,80.16,80.21,50718.0,75.9592,76.0065,75.7891,75.8363,50718.0
2021-11-23 13:00:00,80.2,80.24,80.1,80.11,16291.0,75.8269,75.8647,75.7323,75.7418,16291.0
2021-11-23 13:10:00,80.11,80.15,79.96,79.96,23601.0,75.7418,75.7796,75.6,75.6,23601.0
2021-11-23 13:20:00,79.97,80.16,79.97,80.06,51035.0,75.6094,75.7891,75.6094,75.6945,51035.0
2021-11-23 13:30:00,80.06,80.15,80.0,80.14,18608.0,75.6945,75.7796,75.6378,75.7701,18608.0
2021-11-23 13:40:00,80.14,80.59,80.14,80.59,32474.0,75.7701,76.1956,75.7701,76.1956,32474.0
2021-11-23 13:50:00,80.59,80.77,80.58,80.66,31169.0,76.1956,76.3658,76.1862,76.2618,31169.0
2021-11-23 14:00:00,80.65,80.72,80.59,80.67,24526.0,76.2523,76.3185,76.1956,76.2712,24526.0
2021-11-23 14:10:00,80.64,80.64,80.44,80.44,30688.0,76.2429,76.2429,76.0538,76.0538,30688.0
2021-11-23 14:20:00,80.45,80.57,80.44,80.54,18958.0,76.0632,76.1767,76.0538,76.1483,18958.0
2021-11-23 14:30:00,80.55,80.57,80.4,80.44,25660.0,76.1578,76.1767,76.016,76.0538,25660.0
2021-11-23 14:40:00,80.45,80.68,80.45,80.67,40347.0,76.0632,76.2807,76.0632,76.2712,40347.0
2021-11-23 14:50:00,80.67,80.69,80.59,80.64,29037.0,76.2712,76.2902,76.1956,76.2429,29037.0
2021-11-23 15:00:00,80.63,80.64,80.54,80.59,42725.0,76.2334,76.2429,76.1483,76.1956,42725.0
2021-11-23 15:10:00,80.59,80.6,80.49,80.53,101837.0,76.1956,76.2051,76.1011,76.1389,101837.0
2021-11-23 15:20:00,80.54,80.59,80.45,80.48,43608.0,76.1483,76.1956,76.0632,76.0916,43608.0
2021-11-23 15:30:00,80.48,80.58,80.47,80.54,63829.0,76.0916,76.1862,76.0821,76.1483,63829.0
2021-11-23 15:40:00,80.54,80.7,80.53,80.66,91595.0,76.1483,76.2996,76.1389,76.2618,91595.0
2021-11-23 15:50:00,80.66,80.86,80.64,80.77,303811.0,76.2618,76.4509,76.2429,76.3658,303811.0
2021-11-24 09:30:00,79.97,80.2,79.54,80.06,104404.0,75.6094,75.8269,75.2029,75.6945,104404.0
2021-11-24 09:40:00,80.02,80.32,79.94,80.2,25983.0,75.6567,75.9403,75.581,75.8269,25983.0
2021-11-24 09:50:00,80.21,80.58,80.1,80.58,49170.0,75.8363,76.1862,75.7323,76.1862,49170.0
2021-11-24 10:00:00,80.57,80.87,80.49,80.81,55817.0,76.1767,76.4603,76.1011,76.4036,55817.0
2021-11-24 10:10:00,80.8,80.9,80.7,80.89,57080.0,76.3942,76.4887,76.2996,76.4792,57080.0
2021-11-24 10:20:00,80.85,80.94,80.79,80.85,30417.0,76.4414,76.5265,76.3847,76.4414,30417.0
2021-11-24 10:30:00,80.85,80.88,80.52,80.56,40454.0,76.4414,76.4698,76.1294,76.1672,40454.0
2021-11-24 10:40:00,80.55,80.56,80.3,80.39,18658.0,76.1578,76.1672,75.9214,76.0065,18658.0
2021-11-24 10:50:00,80.39,80.62,80.35,80.37,16226.0,76.0065,76.224,75.9687,75.9876,16226.0
2021-11-24 11:00:00,80.35,80.4,80.19,80.4,32969.0,75.9687,76.016,75.8174,76.016,32969.0
2021-11-24 11:10:00,80.44,80.52,80.33,80.35,19910.0,76.0538,76.1294,75.9498,75.9687,19910.0
2021-11-24 11:20:00,80.34,80.44,80.28,80.44,32086.0,75.9592,76.0538,75.9025,76.0538,32086.0
2021-11-24 11:30:00,80.46,80.48,80.38,80.46,24973.0,76.0727,76.0916,75.9971,76.0727,24973.0
2021-11-24 11:40:00,80.46,80.56,80.38,80.53,15476.0,76.0727,76.1672,75.9971,76.1389,15476.0
2021-11-24 11:50:00,80.57,80.57,80.38,80.39,18266.0,76.1767,76.1767,75.9971,76.0065,18266.0
2021-11-24 12:00:00,80.39,80.55,80.39,80.5,10368.0,76.0065,76.1578,76.0065,76.1105,10368.0
2021-11-24 12:10:00,80.51,80.6,80.45,80.47,11876.0,76.12,76.2051,76.0632,76.0821,11876.0
2021-11-24 12:20:00,80.46,80.49,80.36,80.43,10602.0,76.0727,76.1011,75.9781,76.0443,10602.0
2021-11-24 12:30:00,80.43,80.51,80.43,80.5,6646.0,76.0443,76.12,76.0443,76.1105,6646.0
2021-11-24 12:40:00,80.51,80.55,80.45,80.47,9005.0,76.12,76.1578,76.0632,76.0821,9005.0
2021-11-24 12:50:00,80.47,80.61,80.45,80.6,31406.0,76.0821,76.2145,76.0632,76.2051,31406.0
2021-11-24 13:00:00,80.66,80.73,80.61,80.73,20958.0,76.2618,76.328,76.2145,76.328,20958.0
2021-11-24 13:10:00,80.73,80.85,80.72,80.83,23755.0,76.328,76.4414,76.3185,76.4225,23755.0
2021-11-24 13:20:00,80.83,80.86,80.67,80.67,43548.0,76.4225,76.4509,76.2712,76.2712,43548.0
2021-11-24 13:30:00,80.68,80.68,80.46,80.46,14202.0,76.2807,76.2807,76.0727,76.0727,14202.0
2021-11-24 13:40:00,80.47,80.48,80.38,80.46,20168.0,76.0821,76.0916,75.9971,76.0727,20168.0
2021-11-24 13:50:00,80.46,80.5,80.43,80.44,20545.0,76.0727,76.1105,76.0443,76.0538,20545.0
2021-11-24 14:00:00,80.44,80.55,80.34,80.4,69404.0,76.0538,76.1578,75.9592,76.016,69404.0
2021-11-24 14:10:00,80.41,80.45,80.19,80.45,31611.0,76.0254,76.0632,75.8174,76.0632,31611.0
2021-11-24 14:20:00,80.43,80.44,80.25,80.27,22591.0,76.0443,76.0538,75.8741,75.8931,22591.0
2021-11-24 14:30:00,80.28,80.49,80.28,80.37,15922.0,75.9025,76.1011,75.9025,75.9876,15922.0
2021-11-24 14:40:00,80.38,80.49,80.33,80.38,10963.0,75.9971,76.1011,75.9498,75.9971,10963.0
2021-11-24 14:50:00,80.38,80.53,80.37,80.51,22833.0,75.9971,76.1389,75.9876,76.12,22833.0
2021-11-24 15:00:00,80.5,80.64,80.49,80.64,18134.0,76.1105,76.2429,76.1011,76.2429,18134.0
2021-11-24 15:10:00,80.62,80.65,80.6,80.62,14045.0,76.224,76.2523,76.2051,76.224,14045.0
2021-11-24 15:20:00,80.63,80.64,80.55,80.59,13001.0,76.2334,76.2429,76.1578,76.1956,13001.0
2021-11-24 15:30:00,80.58,80.75,80.52,80.69,34555.0,76.1862,76.3469,76.1294,76.2902,34555.0
2021-11-24 15:40:00,80.69,80.69,80.6,80.64,58394.0,76.2902,76.2902,76.2051,76.2429,58394.0
2021-11-24 15:50:00,80.64,80.79,80.62,80.76,166364.0,76.2429,76.3847,76.224,76.3563,166364.0
2021-11-26 09:30:00,80.03,80.18,79.35,79.46,98806.0,75.6661,75.808,75.0232,75.1272,98806.0
2021-11-26 09:40:00,79.47,79.52,78.81,78.84,43177.0,75.1367,75.184,74.5127,74.541,43177.0
2021-11-26 09:50:00,78.89,79.06,78.77,78.81,30635.0,74.5883,74.749,74.4748,74.5127,30635.0
2021-11-26 10:00:00,78.76,78.82,78.45,78.73,28254.0,74.4654,74.5221,74.1723,74.437,28254.0
2021-11-26 10:10:00,78.73,78.77,78.29,78.48,45431.0,74.437,74.4748,74.021,74.2007,45431.0
2021-11-26 10:20:00,78.48,78.69,78.42,78.62,26539.0,74.2007,74.3992,74.1439,74.333,26539.0
2021-11-26 10:30:00,78.64,78.76,78.49,78.76,19702.0,74.3519,74.4654,74.2101,74.4654,19702.0
2021-11-26 10:40:00,78.75,78.86,78.73,78.86,65959.0,74.4559,74.5599,74.437,74.5599,65959.0
2021-11-26 10:50:00,78.86,78.87,78.49,78.63,40978.0,74.5599,74.5694,74.2101,74.3425,40978.0
2021-11-26 11:00:00,78.62,78.84,78.51,78.84,38774.0,74.333,74.541,74.229,74.541,38774.0
2021-11-26 11:10:00,78.83,78.87,78.45,78.47,56590.0,74.5316,74.5694,74.1723,74.1912,56590.0
2021-11-26 11:20:00,78.48,78.49,78.37,78.47,22543.0,74.2007,74.2101,74.0967,74.1912,22543.0
2021-11-26 11:30:00,78.47,78.57,78.36,78.56,20773.0,74.1912,74.2858,74.0872,74.2763,20773.0
2021-11-26 11:40:00,78.55,78.56,78.31,78.42,17806.0,74.2668,74.2763,74.0399,74.1439,17806.0
2021-11-26 11:50:00,78.42,78.44,78.14,78.27,29380.0,74.1439,74.1628,73.8792,74.0021,29380.0
2021-11-26 12:00:00,78.27,78.48,78.17,78.47,28649.0,74.0021,74.2007,73.9076,74.1912,28649.0
2021-11-26 12:10:00,78.47,78.54,78.36,78.36,25703.0,74.1912,74.2574,74.0872,74.0872,25703.0
2021-11-26 12:20:00,78.37,78.63,78.34,78.63,43146.0,74.0967,74.3425,74.0683,74.3425,43146.0
2021-11-26 12:30:00,78.63,78.8,78.61,78.72,29003.0,74.3425,74.5032,74.3236,74.4276,29003.0
2021-11-26 12:40:00,78.73,78.74,78.32,78.32,51268.0,74.437,74.4465,74.0494,74.0494,51268.0
2021-11-26 12:50:00,78.32,78.59,78.1,78.48,197644.0,74.0494,74.3047,73.8414,74.2007,197644.0
2021-11-29 09:30:00,79.35,79.6,78.52,79.32,98715.0,75.0232,75.2596,74.2385,74.9949,98715.0
2021-11-29 09:40:00,79.24,79.39,79.0,79.31,47233.0,74.9192,75.061,74.6923,74.9854,47233.0
2021-11-29 09:50:00,79.24,79.4,79.19,79.32,38341.0,74.9192,75.0705,74.8719,74.9949,38341.0
2021-11-29 10:00:00,79.39,79.41,78.89,79.13,34875.0,75.061,75.0799,74.5883,74.8152,34875.0
2021-11-29 10:10:00,79.13,79.7,79.11,79.67,55885.0,74.8152,75.3541,74.7963,75.3258,55885.0
2021-11-29 10:20:00,79.66,79.7,79.41,79.43,33251.0,75.3163,75.3541,75.0799,75.0989,33251.0
2021-11-29 10:30:00,79.46,79.47,79.19,79.37,39641.0,75.1272,75.1367,74.8719,75.0421,39641.0
2021-11-29 10:40:00,79.35,79.48,79.25,79.25,26400.0,75.0232,75.1461,74.9287,74.9287,26400.0
2021-11-29 10:50:00,79.25,79.34,79.17,79.19,23036.0,74.9287,75.0138,74.853,74.8719,23036.0
2021-11-29 11:00:00,79.19,79.37,79.15,79.3,21914.0,74.8719,75.0421,74.8341,74.9759,21914.0
2021-11-29 11:10:00,79.31,79.37,79.25,79.27,16826.0,74.9854,75.0421,74.9287,74.9476,16826.0
2021-11-29 11:20:00,79.28,79.37,79.27,79.29,25054.0,74.957,75.0421,74.9476,74.9665,25054.0
2021-11-29 11:30:00,79.29,79.53,79.29,79.53,38209.0,74.9665,75.1934,74.9665,75.1934,38209.0
2021-11-29 11:40:00,79.53,79.58,79.3,79.3,72576.0,75.1934,75.2407,74.9759,74.9759,72576.0
2021-11-29 11:50:00,79.29,79.39,79.26,79.36,19909.0,74.9665,75.061,74.9381,75.0327,19909.0
2021-11-29 12:00:00,79.34,79.53,79.28,79.45,40551.0,75.0138,75.1934,74.957,75.1178,40551.0
2021-11-29 12:10:00,79.45,79.61,79.44,79.59,12375.0,75.1178,75.269,75.1083,75.2501,12375.0
2021-11-29 12:20:00,79.59,79.66,79.57,79.61,16178.0,75.2501,75.3163,75.2312,75.269,16178.0
2021-11-29 12:30:00,79.62,79.8,79.61,79.75,19714.0,75.2785,75.4487,75.269,75.4014,19714.0
2021-11-29 12:40:00,79.74,79.97,79.73,79.97,23540.0,75.392,75.6094,75.3825,75.6094,23540.0
2021-11-29 12:50:00,79.98,80.09,79.97,80.08,23740.0,75.6189,75.7229,75.6094,75.7134,23740.0
2021-11-29 13:00:00,80.07,80.13,80.07,80.13,19275.0,75.704,75.7607,75.704,75.7607,19275.0
2021-11-29 13:10:00,80.14,80.14,79.94,79.99,19801.0,75.7701,75.7701,75.581,75.6283,19801.0
2021-11-29 13:20:00,79.98,80.0,79.77,79.81,16181.0,75.6189,75.6378,75.4203,75.4581,16181.0
2021-11-29 13:30:00,79.83,79.91,79.8,79.8,18152.0,75.477,75.5527,75.4487,75.4487,18152.0
2021-11-29 13:40:00,79.81,79.88,79.8,79.85,12781.0,75.4581,75.5243,75.4487,75.496,12781.0
2021-11-29 13:50:00,79.85,79.91,79.81,79.9,10701.0,75.496,75.5527,75.4581,75.5432,10701.0
2021-11-29 14:00:00,79.88,79.92,79.81,79.82,19829.0,75.5243,75.5621,75.4581,75.4676,19829.0
2021-11-29 14:10:00,79.83,79.87,79.78,79.81,18678.0,75.477,75.5149,75.4298,75.4581,18678.0
2021-11-29 14:20:00,79.8,79.87,79.76,79.86,23950.0,75.4487,75.5149,75.4109,75.5054,23950.0
2021-11-29 14:30:00,79.87,79.89,79.77,79.78,19124.0,75.5149,75.5338,75.4203,75.4298,19124.0
2021-11-29 14:40:00,79.79,79.88,79.79,79.84,18751.0,75.4392,75.5243,75.4392,75.4865,18751.0
2021-11-29 14:50:00,79.83,79.9,79.79,79.82,21415.0,75.477,75.5432,75.4392,75.4676,21415.0
2021-11-29 15:00:00,79.83,79.91,79.81,79.89,33512.0,75.477,75.5527,75.4581,75.5338,33512.0
2021-11-29 15:10:00,79.9,79.99,79.87,79.91,24992.0,75.5432,75.6283,75.5149,75.5527,24992.0
2021-11-29 15:20:00,79.92,80.0,79.88,79.89,47030.0,75.5621,75.6378,75.5243,75.5338,47030.0
2021-11-29 15:30:00,79.88,80.03,79.87,80.01,94243.0,75.5243,75.6661,75.5149,75.6472,94243.0
2021-11-29 15:40:00,80.01,80.06,79.85,79.88,73675.0,75.6472,75.6945,75.496,75.5243,73675.0
2021-11-29 15:50:00,79.87,79.94,79.67,79.72,242878.0,75.5149,75.581,75.3258,75.373,242878.0
2021-11-30 09:30:00,79.85,79.85,79.04,79.28,59503.0,75.496,75.496,74.7301,74.957,59503.0
2021-11-30 09:40:00,79.31,79.65,79.14,79.16,30487.0,74.9854,75.3069,74.8247,74.8436,30487.0
2021-11-30 09:50:00,79.16,79.57,79.14,79.37,23273.0,74.8436,75.2312,74.8247,75.0421,23273.0
2021-11-30 10:00:00,79.35,79.4,79.22,79.3,19709.0,75.0232,75.0705,74.9003,74.9759,19709.0
2021-11-30 10:10:00,79.32,79.36,79.12,79.14,29398.0,74.9949,75.0327,74.8058,74.8247,29398.0
2021-11-30 10:20:00,79.15,79.15,78.93,79.09,50876.0,74.8341,74.8341,74.6261,74.7774,50876.0
2021-11-30 10:30:00,79.11,79.28,78.92,79.03,69637.0,74.7963,74.957,74.6167,74.7207,69637.0
2021-11-30 10:40:00,79.02,79.21,78.92,78.95,35462.0,74.7112,74.8909,74.6167,74.645,35462.0
2021-11-30 10:50:00,78.94,79.01,78.48,78.67,71181.0,74.6356,74.7018,74.2007,74.3803,71181.0
2021-11-30 11:00:00,78.66,78.7,78.37,78.59,149126.0,74.3708,74.4087,74.0967,74.3047,149126.0
2021-11-30 11:10:00,78.63,78.97,78.54,78.69,70131.0,74.3425,74.6639,74.2574,74.3992,70131.0
2021-11-30 11:20:00,78.7,78.81,78.6,78.81,65461.0,74.4087,74.5127,74.3141,74.5127,65461.0
2021-11-30 11:30:00,78.79,78.85,78.51,78.56,40746.0,74.4938,74.5505,74.229,74.2763,40746.0
2021-11-30 11:40:00,78.56,78.56,78.15,78.31,31898.0,74.2763,74.2763,73.8887,74.0399,31898.0
2021-11-30 11:50:00,78.29,78.31,78.06,78.27,34372.0,74.021,74.0399,73.8036,74.0021,34372.0
2021-11-30 12:00:00,78.26,78.36,78.07,78.24,34501.0,73.9927,74.0872,73.813,73.9737,34501.0
2021-11-30 12:10:00,78.27,78.39,78.16,78.39,37288.0,74.0021,74.1156,73.8981,74.1156,37288.0
2021-11-30 12:20:00,78.41,78.44,78.29,78.37,18412.0,74.1345,74.1628,74.021,74.0967,18412.0
2021-11-30 12:30:00,78.37,78.52,78.29,78.51,91072.0,74.0967,74.2385,74.021,74.229,91072.0
2021-11-30 12:40:00,78.52,78.63,78.5,78.51,32348.0,74.2385,74.3425,74.2196,74.229,32348.0
2021-11-30 12:50:00,78.52,78.62,78.43,78.48,39723.0,74.2385,74.333,74.1534,74.2007,39723.0
2021-11-30 13:00:00,78.49,78.58,78.44,78.48,26650.0,74.2101,74.2952,74.1628,74.2007,26650.0
2021-11-30 13:10:00,78.47,78.61,78.46,78.5,25573.0,74.1912,74.3236,74.1817,74.2196,25573.0
2021-11-30 13:20:00,78.49,78.67,78.44,78.64,18539.0,74.2101,74.3803,74.1628,74.3519,18539.0
2021-11-30 13:30:00,78.63,78.84,78.61,78.78,27073.0,74.3425,74.541,74.3236,74.4843,27073.0
2021-11-30 13:40:00,78.77,78.78,78.67,78.68,32308.0,74.4748,74.4843,74.3803,74.3898,32308.0
2021-11-30 13:50:00,78.69,78.93,78.69,78.93,17550.0,74.3992,74.6261,74.3992,74.6261,17550.0
2021-11-30 14:00:00,78.9,78.99,78.84,78.97,28315.0,74.5978,74.6828,74.541,74.6639,28315.0
2021-11-30 14:10:00,78.97,79.06,78.95,79.01,28826.0,74.6639,74.749,74.645,74.7018,28826.0
2021-11-30 14:20:00,78.99,79.03,78.85,78.86,26022.0,74.6828,74.7207,74.5505,74.5599,26022.0
2021-11-30 14:30:00,78.84,78.92,78.78,78.85,24363.0,74.541,74.6167,74.4843,74.5505,24363.0
2021-11-30 14:40:00,78.85,78.91,78.7,78.7,23111.0,74.5505,74.6072,74.4087,74.4087,23111.0
2021-11-30 14:50:00,78.7,78.72,78.58,78.61,34136.0,74.4087,74.4276,74.2952,74.3236,34136.0
2021-11-30 15:00:00,78.61,78.7,78.43,78.43,35451.0,74.3236,74.4087,74.1534,74.1534,35451.0
2021-11-30 15:10:00,78.42,78.45,78.33,78.44,34128.0,74.1439,74.1723,74.0588,74.1628,34128.0
2021-11-30 15:20:00,78.43,78.53,78.27,78.28,49958.0,74.1534,74.2479,74.0021,74.0116,49958.0
2021-11-30 15:30:00,78.26,78.47,78.25,78.39,61295.0,73.9927,74.1912,73.9832,74.1156,61295.0
2021-11-30 15:40:00,78.38,78.53,78.31,78.32,82480.0,74.1061,74.2479,74.0399,74.0494,82480.0
2021-11-30 15:50:00,78.31,78.31,77.47,78.01,590836.0,74.0399,74.0399,73.2457,73.7563,590836.0
2021-12-01 09:30:00,79.0,79.34,77.67,78.01,114032.0,74.6923,75.0138,73.4348,73.7563,114032.0
2021-12-01 09:40:00,77.97,78.47,77.92,78.31,48967.0,73.7185,74.1912,73.6712,74.0399,48967.0
2021-12-01 09:50:00,78.29,78.66,78.21,78.51,36291.0,74.021,74.3708,73.9454,74.229,36291.0
2021-12-01 10:00:00,78.56,79.1,78.56,79.09,33269.0,74.2763,74.7869,74.2763,74.7774,33269.0
2021-12-01 10:10:00,79.11,79.12,78.81,79.12,21332.0,74.7963,74.8058,74.5127,74.8058,21332.0
2021-12-01 10:20:00,79.12,79.15,78.77,78.77,20436.0,74.8058,74.8341,74.4748,74.4748,20436.0
2021-12-01 10:30:00,78.78,78.94,78.72,78.72,22568.0,74.4843,74.6356,74.4276,74.4276,22568.0
2021-12-01 10:40:00,78.7,78.94,78.61,78.93,32984.0,74.4087,74.6356,74.3236,74.6261,32984.0
2021-12-01 10:50:00,78.91,78.96,78.84,78.92,53125.0,74.6072,74.6545,74.541,74.6167,53125.0
2021-12-01 11:00:00,78.92,79.08,78.84,79.05,21598.0,74.6167,74.7679,74.541,74.7396,21598.0
2021-12-01 11:10:00,79.05,79.38,79.05,79.35,18566.0,74.7396,75.0516,74.7396,75.0232,18566.0
2021-12-01 11:20:00,79.35,79.44,79.35,79.38,24724.0,75.0232,75.1083,75.0232,75.0516,24724.0
2021-12-01 11:30:00,79.4,79.43,79.26,79.32,20090.0,75.0705,75.0989,74.9381,74.9949,20090.0
2021-12-01 11:40:00,79.33,79.37,79.15,79.25,19257.0,75.0043,75.0421,74.8341,74.9287,19257.0
2021-12-01 11:50:00,79.2,79.23,78.99,79.04,21854.0,74.8814,74.9098,74.6828,74.7301,21854.0
2021-12-01 12:00:00,79.07,79.12,78.98,79.06,29873.0,74.7585,74.8058,74.6734,74.749,29873.0
2021-12-01 12:10:00,79.07,79.31,79.06,79.27,20906.0,74.7585,74.9854,74.749,74.9476,20906.0
2021-12-01 12:20:00,79.28,79.36,79.1,79.13,35483.0,74.957,75.0327,74.7869,74.8152,35483.0
2021-12-01 12:30:00,79.13,79.21,78.9,79.02,29805.0,74.8152,74.8909,74.5978,74.7112,29805.0
2021-12-01 12:40:00,79.05,79.05,78.88,78.88,23740.0,74.7396,74.7396,74.5788,74.5788,23740.0
2021-12-01 12:50:00,78.86,78.86,78.49,78.52,31417.0,74.5599,74.5599,74.2101,74.2385,31417.0
2021-12-01 13:00:00,78.53,78.67,78.45,78.56,33015.0,74.2479,74.3803,74.1723,74.2763,33015.0
2021-12-01 13:10:00,78.56,78.64,78.42,78.42,31116.0,74.2763,74.3519,74.1439,74.1439,31116.0
2021-12-01 13:20:00,78.44,78.72,78.43,78.68,19845.0,74.1628,74.4276,74.1534,74.3898,19845.0
2021-12-01 13:30:00,78.7,78.76,78.6,78.67,25331.0,74.4087,74.4654,74.3141,74.3803,25331.0
2021-12-01 13:40:00,78.67,78.69,78.12,78.15,33404.0,74.3803,74.3992,73.8603,73.8887,33404.0
2021-12-01 13:50:00,78.16,78.44,78.16,78.41,23365.0,73.8981,74.1628,73.8981,74.1345,23365.0
2021-12-01 14:00:00,78.38,78.44,78.27,78.27,26764.0,74.1061,74.1628,74.0021,74.0021,26764.0
2021-12-01 14:10:00,78.25,78.26,78.04,78.07,26398.0,73.9832,73.9927,73.7847,73.813,26398.0
2021-12-01 14:20:00,78.08,78.34,78.08,78.31,22403.0,73.8225,74.0683,73.8225,74.0399,22403.0
2021-12-01 14:30:00,78.32,78.4,78.24,78.37,25420.0,74.0494,74.125,73.9737,74.0967,25420.0
2021-12-01 14:40:00,78.35,78.38,78.24,78.32,22674.0,74.0777,74.1061,73.9737,74.0494,22674.0
2021-12-01 14:50:00,78.32,78.39,78.05,78.08,31542.0,74.0494,74.1156,73.7941,73.8225,31542.0
2021-12-01 15:00:00,78.09,78.13,77.87,77.9,47843.0,73.8319,73.8697,73.6239,73.6523,47843.0
2021-12-01 15:10:00,77.89,78.0,77.79,77.84,49181.0,73.6428,73.7468,73.5483,73.5956,49181.0
2021-12-01 15:20:00,77.86,77.86,77.45,77.5,54716.0,73.6145,73.6145,73.2268,73.2741,54716.0
2021-12-01 15:30:00,77.49,77.67,77.33,77.64,97355.0,73.2646,73.4348,73.1134,73.4065,97355.0
2021-12-01 15:40:00,77.62,77.77,77.5,77.52,108863.0,73.3876,73.5294,73.2741,73.293,108863.0
2021-12-01 15:50:00,77.51,77.51,76.79,76.85,364333.0,73.2836,73.2836,72.6028,72.6595,364333.0
2021-12-02 09:30:00,77.47,77.63,76.89,77.4,64743.0,73.2457,73.397,72.6974,73.1795,64743.0
2021-12-02 09:40:00,77.43,77.68,77.28,77.62,23500.0,73.2079,73.4443,73.0661,73.3876,23500.0
2021-12-02 09:50:00,77.54,77.9,77.5,77.77,32023.0,73.3119,73.6523,73.2741,73.5294,32023.0
2021-12-02 10:00:00,77.8,78.03,77.58,77.87,39895.0,73.5577,73.7752,73.3497,73.6239,39895.0
2021-12-02 10:10:00,77.9,78.04,77.81,77.87,27193.0,73.6523,73.7847,73.5672,73.6239,27193.0
2021-12-02 10:20:00,77.86,78.1,77.84,77.99,24913.0,73.6145,73.8414,73.5956,73.7374,24913.0
2021-12-02 10:30:00,78.01,78.11,77.53,77.59,27395.0,73.7563,73.8508,73.3025,73.3592,27395.0
2021-12-02 10:40:00,77.59,77.84,77.44,77.82,19399.0,73.3592,73.5956,73.2174,73.5766,19399.0
2021-12-02 10:50:00,77.86,78.01,77.55,78.0,21424.0,73.6145,73.7563,73.3214,73.7468,21424.0
2021-12-02 11:00:00,77.97,78.26,77.79,78.26,23224.0,73.7185,73.9927,73.5483,73.9927,23224.0
2021-12-02 11:10:00,78.23,78.36,78.18,78.32,21016.0,73.9643,74.0872,73.917,74.0494,21016.0
2021-12-02 11:20:00,78.35,78.48,78.31,78.44,30349.0,74.0777,74.2007,74.0399,74.1628,30349.0
2021-12-02 11:30:00,78.47,78.53,78.14,78.42,32296.0,74.1912,74.2479,73.8792,74.1439,32296.0
2021-12-02 11:40:00,78.42,78.62,78.26,78.56,31104.0,74.1439,74.333,73.9927,74.2763,31104.0
2021-12-02 11:50:00,78.57,78.69,78.43,78.65,36124.0,74.2858,74.3992,74.1534,74.3614,36124.0
2021-12-02 12:00:00,78.66,78.93,78.56,78.91,30743.0,74.3708,74.6261,74.2763,74.6072,30743.0
2021-12-02 12:10:00,78.91,79.0,78.78,78.97,48478.0,74.6072,74.6923,74.4843,74.6639,48478.0
2021-12-02 12:20:00,79.0,79.06,78.95,79.06,25622.0,74.6923,74.749,74.645,74.749,25622.0
2021-12-02 12:30:00,79.08,79.23,79.03,79.21,41628.0,74.7679,74.9098,74.7207,74.8909,41628.0
2021-12-02 12:40:00,79.18,79.3,79.06,79.3,43179.0,74.8625,74.9759,74.749,74.9759,43179.0
2021-12-02 12:50:00,79.28,79.3,79.06,79.1,33858.0,74.957,74.9759,74.749,74.7869,33858.0
2021-12-02 13:00:00,79.09,79.28,78.92,79.18,65737.0,74.7774,74.957,74.6167,74.8625,65737.0
2021-12-02 13:10:00,79.18,79.38,79.12,79.38,32002.0,74.8625,75.0516,74.8058,75.0516,32002.0
2021-12-02 13:20:00,79.4,79.42,79.07,79.12,50783.0,75.0705,75.0894,74.7585,74.8058,50783.0
2021-12-02 13:30:00,79.11,79.39,79.06,79.38,47923.0,74.7963,75.061,74.749,75.0516,47923.0
2021-12-02 13:40:00,79.42,79.42,79.16,79.2,25619.0,75.0894,75.0894,74.8436,74.8814,25619.0
2021-12-02 13:50:00,79.17,79.48,79.13,79.45,21684.0,74.853,75.1461,74.8152,75.1178,21684.0
2021-12-02 14:00:00,79.44,79.49,79.35,79.45,25631.0,75.1083,75.1556,75.0232,75.1178,25631.0
2021-12-02 14:10:00,79.45,79.48,79.36,79.46,18186.0,75.1178,75.1461,75.0327,75.1272,18186.0
2021-12-02 14:20:00,79.46,79.66,79.38,79.66,33670.0,75.1272,75.3163,75.0516,75.3163,33670.0
2021-12-02 14:30:00,79.64,79.68,79.51,79.58,34658.0,75.2974,75.3352,75.1745,75.2407,34658.0
2021-12-02 14:40:00,79.59,79.62,79.5,79.52,32489.0,75.2501,75.2785,75.165,75.184,32489.0
2021-12-02 14:50:00,79.53,79.64,79.44,79.56,35658.0,75.1934,75.2974,75.1083,75.2218,35658.0
2021-12-02 15:00:00,79.57,79.66,79.54,79.6,23848.0,75.2312,75.3163,75.2029,75.2596,23848.0
2021-12-02 15:10:00,79.6,79.6,79.44,79.46,33608.0,75.2596,75.2596,75.1083,75.1272,33608.0
2021-12-02 15:20:00,79.43,79.56,79.39,79.51,38025.0,75.0989,75.2218,75.061,75.1745,38025.0
2021-12-02 15:30:00,79.52,79.65,79.49,79.55,68562.0,75.184,75.3069,75.1556,75.2123,68562.0
2021-12-02 15:40:00,79.55,79.72,79.52,79.69,86449.0,75.2123,75.373,75.184,75.3447,86449.0
2021-12-02 15:50:00,79.7,79.7,79.27,79.43,328210.0,75.3541,75.3541,74.9476,75.0989,328210.0
2021-12-03 09:30:00,79.88,80.02,79.33,79.34,58405.0,75.5243,75.6567,75.0043,75.0138,58405.0
2021-12-03 09:40:00,79.38,79.79,79.35,79.56,32441.0,75.0516,75.4392,75.0232,75.2218,32441.0
2021-12-03 09:50:00,79.56,79.56,79.36,79.41,30325.0,75.2218,75.2218,75.0327,75.0799,30325.0
2021-12-03 10:00:00,79.38,79.5,78.78,78.78,40134.0,75.0516,75.165,74.4843,74.4843,40134.0
2021-12-03 10:10:00,78.78,78.92,78.69,78.71,42684.0,74.4843,74.6167,74.3992,74.4181,42684.0
2021-12-03 10:20:00,78.69,78.84,78.62,78.8,32496.0,74.3992,74.541,74.333,74.5032,32496.0
2021-12-03 10:30:00,78.78,78.78,78.3,78.41,65530.0,74.4843,74.4843,74.0305,74.1345,65530.0
2021-12-03 10:40:00,78.41,78.43,77.94,78.04,21986.0,74.1345,74.1534,73.6901,73.7847,21986.0
2021-12-03 10:50:00,78.07,78.17,77.93,78.03,17301.0,73.813,73.9076,73.6806,73.7752,17301.0
2021-12-03 11:00:00,78.03,78.18,77.78,77.88,26529.0,73.7752,73.917,73.5388,73.6334,26529.0
2021-12-03 11:10:00,77.95,78.19,77.88,78.08,29352.0,73.6996,73.9265,73.6334,73.8225,29352.0
2021-12-03 11:20:00,78.05,78.42,78.03,78.33,24434.0,73.7941,74.1439,73.7752,74.0588,24434.0
2021-12-03 11:30:00,78.31,78.36,78.17,78.29,21398.0,74.0399,74.0872,73.9076,74.021,21398.0
2021-12-03 11:40:00,78.28,78.36,78.06,78.17,21114.0,74.0116,74.0872,73.8036,73.9076,21114.0
2021-12-03 11:50:00,78.16,78.24,78.03,78.12,21563.0,73.8981,73.9737,73.7752,73.8603,21563.0
2021-12-03 12:00:00,78.14,78.25,78.03,78.2,12259.0,73.8792,73.9832,73.7752,73.9359,12259.0
2021-12-03 12:10:00,78.18,78.32,78.14,78.31,10000.0,73.917,74.0494,73.8792,74.0399,10000.0
2021-12-03 12:20:00,78.3,78.51,78.26,78.46,9456.0,74.0305,74.229,73.9927,74.1817,9456.0
2021-12-03 12:30:00,78.48,78.66,78.28,78.62,20182.0,74.2007,74.3708,74.0116,74.333,20182.0
2021-12-03 12:40:00,78.61,78.62,78.36,78.43,18494.0,74.3236,74.333,74.0872,74.1534,18494.0
2021-12-03 12:50:00,78.42,78.44,78.27,78.35,22752.0,74.1439,74.1628,74.0021,74.0777,22752.0
2021-12-03 13:00:00,78.35,78.44,78.24,78.43,16933.0,74.0777,74.1628,73.9737,74.1534,16933.0
2021-12-03 13:10:00,78.46,78.51,78.29,78.49,21317.0,74.1817,74.229,74.021,74.2101,21317.0
2021-12-03 13:20:00,78.47,78.61,78.46,78.51,41129.0,74.1912,74.3236,74.1817,74.229,41129.0
2021-12-03 13:30:00,78.5,78.53,78.26,78.28,52924.0,74.2196,74.2479,73.9927,74.0116,52924.0
2021-12-03 13:40:00,78.31,78.37,78.05,78.09,11405.0,74.0399,74.0967,73.7941,73.8319,11405.0
2021-12-03 13:50:00,78.08,78.17,78.01,78.01,26755.0,73.8225,73.9076,73.7563,73.7563,26755.0
2021-12-03 14:00:00,78.03,78.13,77.91,78.08,30425.0,73.7752,73.8697,73.6617,73.8225,30425.0
2021-12-03 14:10:00,78.08,78.21,78.0,78.01,15645.0,73.8225,73.9454,73.7468,73.7563,15645.0
2021-12-03 14:20:00,78.03,78.3,77.93,78.21,17564.0,73.7752,74.0305,73.6806,73.9454,17564.0
2021-12-03 14:30:00,78.23,78.27,77.95,78.02,12877.0,73.9643,74.0021,73.6996,73.7657,12877.0
2021-12-03 14:40:00,78.03,78.22,78.02,78.09,13310.0,73.7752,73.9548,73.7657,73.8319,13310.0
2021-12-03 14:50:00,78.07,78.12,77.95,78.0,26986.0,73.813,73.8603,73.6996,73.7468,26986.0
2021-12-03 15:00:00,78.02,78.08,77.81,77.83,39790.0,73.7657,73.8225,73.5672,73.5861,39790.0
2021-12-03 15:10:00,77.84,78.08,77.84,78.02,65276.0,73.5956,73.8225,73.5956,73.7657,65276.0
2021-12-03 15:20:00,78.02,78.38,78.02,78.26,57493.0,73.7657,74.1061,73.7657,73.9927,57493.0
2021-12-03 15:30:00,78.26,78.47,78.21,78.24,76603.0,73.9927,74.1912,73.9454,73.9737,76603.0
2021-12-03 15:40:00,78.24,78.37,78.14,78.37,103131.0,73.9737,74.0967,73.8792,74.0967,103131.0
2021-12-03 15:50:00,78.37,78.67,78.27,78.53,382716.0,74.0967,74.3803,74.0021,74.2479,382716.0
2021-12-06 09:30:00,79.47,79.56,78.51,78.99,108047.0,75.1367,75.2218,74.229,74.6828,108047.0
2021-12-06 09:40:00,78.98,79.45,78.95,79.27,32599.0,74.6734,75.1178,74.645,74.9476,32599.0
2021-12-06 09:50:00,79.34,79.43,79.12,79.2,27613.0,75.0138,75.0989,74.8058,74.8814,27613.0
2021-12-06 10:00:00,79.23,79.24,78.84,79.12,84023.0,74.9098,74.9192,74.541,74.8058,84023.0
2021-12-06 10:10:00,79.16,79.64,79.15,79.56,94981.0,74.8436,75.2974,74.8341,75.2218,94981.0
2021-12-06 10:20:00,79.53,79.91,79.5,79.64,52896.0,75.1934,75.5527,75.165,75.2974,52896.0
2021-12-06 10:30:00,79.64,79.75,79.49,79.73,46607.0,75.2974,75.4014,75.1556,75.3825,46607.0
2021-12-06 10:40:00,79.69,79.69,79.46,79.67,24966.0,75.3447,75.3447,75.1272,75.3258,24966.0
2021-12-06 10:50:00,79.68,79.85,79.57,79.84,23667.0,75.3352,75.496,75.2312,75.4865,23667.0
2021-12-06 11:00:00,79.86,79.86,79.65,79.72,89211.0,75.5054,75.5054,75.3069,75.373,89211.0
2021-12-06 11:10:00,79.75,79.81,79.41,79.71,63491.0,75.4014,75.4581,75.0799,75.3636,63491.0
2021-12-06 11:20:00,79.71,79.9,79.68,79.81,78189.0,75.3636,75.5432,75.3352,75.4581,78189.0
2021-12-06 11:30:00,79.81,79.85,79.63,79.73,75036.0,75.4581,75.496,75.288,75.3825,75036.0
2021-12-06 11:40:00,79.72,79.98,79.69,79.8,45296.0,75.373,75.6189,75.3447,75.4487,45296.0
2021-12-06 11:50:00,79.81,80.13,79.81,80.12,27618.0,75.4581,75.7607,75.4581,75.7512,27618.0
2021-12-06 12:00:00,80.13,80.34,80.12,80.29,20577.0,75.7607,75.9592,75.7512,75.912,20577.0
2021-12-06 12:10:00,80.27,80.37,80.17,80.37,21462.0,75.8931,75.9876,75.7985,75.9876,21462.0
2021-12-06 12:20:00,80.37,80.53,80.36,80.42,19086.0,75.9876,76.1389,75.9781,76.0349,19086.0
2021-12-06 12:30:00,80.44,80.64,80.43,80.58,41709.0,76.0538,76.2429,76.0443,76.1862,41709.0
2021-12-06 12:40:00,80.58,80.72,80.57,80.72,11697.0,76.1862,76.3185,76.1767,76.3185,11697.0
2021-12-06 12:50:00,80.71,80.72,80.61,80.67,21868.0,76.3091,76.3185,76.2145,76.2712,21868.0
2021-12-06 13:00:00,80.68,80.68,80.57,80.68,25043.0,76.2807,76.2807,76.1767,76.2807,25043.0
2021-12-06 13:10:00,80.68,80.79,80.65,80.79,12275.0,76.2807,76.3847,76.2523,76.3847,12275.0
2021-12-06 13:20:00,80.77,81.05,80.75,81.0,31574.0,76.3658,76.6305,76.3469,76.5832,31574.0
2021-12-06 13:30:00,80.98,81.04,80.87,80.9,28388.0,76.5643,76.6211,76.4603,76.4887,28388.0
2021-12-06 13:40:00,80.91,81.05,80.82,81.04,68763.0,76.4982,76.6305,76.4131,76.6211,68763.0
2021-12-06 13:50:00,81.02,81.11,80.98,81.09,73200.0,76.6022,76.6873,76.5643,76.6683,73200.0
2021-12-06 14:00:00,81.09,81.17,81.07,81.09,49078.0,76.6683,76.744,76.6494,76.6683,49078.0
2021-12-06 14:10:00,81.1,81.29,81.1,81.12,24489.0,76.6778,76.8574,76.6778,76.6967,24489.0
2021-12-06 14:20:00,81.1,81.18,81.03,81.14,22395.0,76.6778,76.7534,76.6116,76.7156,22395.0
2021-12-06 14:30:00,81.14,81.24,81.08,81.2,40572.0,76.7156,76.8102,76.6589,76.7723,40572.0
2021-12-06 14:40:00,81.18,81.19,81.0,81.0,43539.0,76.7534,76.7629,76.5832,76.5832,43539.0
2021-12-06 14:50:00,81.01,81.02,80.87,80.89,26568.0,76.5927,76.6022,76.4603,76.4792,26568.0
2021-12-06 15:00:00,80.89,81.03,80.77,80.82,73036.0,76.4792,76.6116,76.3658,76.4131,73036.0
2021-12-06 15:10:00,80.79,80.85,80.67,80.84,15371.0,76.3847,76.4414,76.2712,76.432,15371.0
2021-12-06 15:20:00,80.83,80.83,80.67,80.77,68121.0,76.4225,76.4225,76.2712,76.3658,68121.0
2021-12-06 15:30:00,80.77,80.82,80.64,80.7,25599.0,76.3658,76.4131,76.2429,76.2996,25599.0
2021-12-06 15:40:00,80.7,80.83,80.64,80.76,82540.0,76.2996,76.4225,76.2429,76.3563,82540.0
2021-12-06 15:50:00,80.76,80.88,80.66,80.71,198735.0,76.3563,76.4698,76.2618,76.3091,198735.0
2021-12-07 09:30:00,81.5,82.23,81.32,81.62,146312.0,77.056,77.7462,76.8858,77.1694,146312.0
2021-12-07 09:40:00,81.62,81.8,81.42,81.7,24733.0,77.1694,77.3396,76.9803,77.2451,24733.0
2021-12-07 09:50:00,81.67,81.72,81.55,81.61,21626.0,77.2167,77.264,77.1033,77.16,21626.0
2021-12-07 10:00:00,81.65,81.66,81.37,81.52,36242.0,77.1978,77.2073,76.9331,77.0749,36242.0
2021-12-07 10:10:00,81.52,81.72,81.38,81.72,44858.0,77.0749,77.264,76.9425,77.264,44858.0
2021-12-07 10:20:00,81.72,82.0,81.57,81.58,46445.0,77.264,77.5287,77.1222,77.1316,46445.0
2021-12-07 10:30:00,81.59,82.06,81.53,82.02,33790.0,77.1411,77.5854,77.0843,77.5476,33790.0
2021-12-07 10:40:00,82.01,82.33,81.98,82.2,47706.0,77.5382,77.8407,77.5098,77.7178,47706.0
2021-12-07 10:50:00,82.18,82.35,82.17,82.26,27189.0,77.6989,77.8596,77.6895,77.7745,27189.0
2021-12-07 11:00:00,82.27,82.28,82.12,82.25,28493.0,77.784,77.7935,77.6422,77.7651,28493.0
2021-12-07 11:10:00,82.25,82.33,82.13,82.31,24644.0,77.7651,77.8407,77.6516,77.8218,24644.0
2021-12-07 11:20:00,82.3,82.39,82.26,82.31,13795.0,77.8124,77.8975,77.7745,77.8218,13795.0
2021-12-07 11:30:00,82.3,82.36,82.18,82.2,45374.0,77.8124,77.8691,77.6989,77.7178,45374.0
2021-12-07 11:40:00,82.2,82.2,81.78,81.78,24190.0,77.7178,77.7178,77.3207,77.3207,24190.0
2021-12-07 11:50:00,81.8,81.86,81.72,81.72,11597.0,77.3396,77.3964,77.264,77.264,11597.0
2021-12-07 12:00:00,81.72,81.74,81.56,81.59,11470.0,77.264,77.2829,77.1127,77.1411,11470.0
2021-12-07 12:10:00,81.6,81.7,81.41,81.44,18364.0,77.1505,77.2451,76.9709,76.9993,18364.0
2021-12-07 12:20:00,81.45,81.61,81.43,81.51,11573.0,77.0087,77.16,76.9898,77.0654,11573.0
2021-12-07 12:30:00,81.51,81.6,81.49,81.58,18147.0,77.0654,77.1505,77.0465,77.1316,18147.0
2021-12-07 12:40:00,81.59,81.74,81.56,81.74,16383.0,77.1411,77.2829,77.1127,77.2829,16383.0
2021-12-07 12:50:00,81.73,81.8,81.66,81.76,28319.0,77.2734,77.3396,77.2073,77.3018,28319.0
2021-12-07 13:00:00,81.75,81.83,81.75,81.81,8809.0,77.2924,77.368,77.2924,77.3491,8809.0
2021-12-07 13:10:00,81.84,81.88,81.81,81.85,8033.0,77.3774,77.4153,77.3491,77.3869,8033.0
2021-12-07 13:20:00,81.86,81.86,81.77,81.84,11637.0,77.3964,77.3964,77.3113,77.3774,11637.0
2021-12-07 13:30:00,81.85,81.9,81.84,81.86,8330.0,77.3869,77.4342,77.3774,77.3964,8330.0
2021-12-07 13:40:00,81.84,81.94,81.84,81.91,16230.0,77.3774,77.472,77.3774,77.4436,16230.0
2021-12-07 13:50:00,81.91,82.01,81.85,81.92,37694.0,77.4436,77.5382,77.3869,77.4531,37694.0
2021-12-07 14:00:00,81.92,81.92,81.82,81.83,31651.0,77.4531,77.4531,77.3585,77.368,31651.0
2021-12-07 14:10:00,81.82,81.84,81.67,81.69,12445.0,77.3585,77.3774,77.2167,77.2356,12445.0
2021-12-07 14:20:00,81.67,81.68,81.55,81.59,22992.0,77.2167,77.2262,77.1033,77.1411,22992.0
2021-12-07 14:30:00,81.58,81.59,81.44,81.46,24789.0,77.1316,77.1411,76.9993,77.0182,24789.0
2021-12-07 14:40:00,81.47,81.55,81.45,81.54,17026.0,77.0276,77.1033,77.0087,77.0938,17026.0
2021-12-07 14:50:00,81.53,81.62,81.52,81.58,11429.0,77.0843,77.1694,77.0749,77.1316,11429.0
2021-12-07 15:00:00,81.57,81.69,81.51,81.54,29233.0,77.1222,77.2356,77.0654,77.0938,29233.0
2021-12-07 15:10:00,81.55,81.68,81.52,81.61,24426.0,77.1033,77.2262,77.0749,77.16,24426.0
2021-12-07 15:20:00,81.6,81.67,81.5,81.5,20381.0,77.1505,77.2167,77.056,77.056,20381.0
2021-12-07 15:30:00,81.5,81.55,81.37,81.39,35692.0,77.056,77.1033,76.9331,76.952,35692.0
2021-12-07 15:40:00,81.38,81.51,81.37,81.51,45972.0,76.9425,77.0654,76.9331,77.0654,45972.0
2021-12-07 15:50:00,81.5,81.5,81.29,81.49,345891.0,77.056,77.056,76.8574,77.0465,345891.0
2021-12-08 09:30:00,81.74,81.78,81.29,81.53,46290.0,77.2829,77.3207,76.8574,77.0843,46290.0
2021-12-08 09:40:00,81.61,81.89,81.48,81.82,17258.0,77.16,77.4247,77.0371,77.3585,17258.0
2021-12-08 09:50:00,81.87,81.98,81.78,81.81,31648.0,77.4058,77.5098,77.3207,77.3491,31648.0
2021-12-08 10:00:00,81.77,82.18,81.77,81.94,26044.0,77.3113,77.6989,77.3113,77.472,26044.0
2021-12-08 10:10:00,81.94,81.96,81.63,81.63,18538.0,77.472,77.4909,77.1789,77.1789,18538.0
2021-12-08 10:20:00,81.64,81.75,81.45,81.45,15252.0,77.1884,77.2924,77.0087,77.0087,15252.0
2021-12-08 10:30:00,81.45,81.68,81.45,81.56,16568.0,77.0087,77.2262,77.0087,77.1127,16568.0
2021-12-08 10:40:00,81.54,81.71,81.53,81.59,18534.0,77.0938,77.2545,77.0843,77.1411,18534.0
2021-12-08 10:50:00,81.62,81.65,81.52,81.55,23478.0,77.1694,77.1978,77.0749,77.1033,23478.0
2021-12-08 11:00:00,81.57,81.69,81.57,81.66,9344.0,77.1222,77.2356,77.1222,77.2073,9344.0
2021-12-08 11:10:00,81.66,81.87,81.66,81.72,37251.0,77.2073,77.4058,77.2073,77.264,37251.0
2021-12-08 11:20:00,81.72,81.72,81.56,81.6,17490.0,77.264,77.264,77.1127,77.1505,17490.0
2021-12-08 11:30:00,81.62,81.82,81.58,81.82,42956.0,77.1694,77.3585,77.1316,77.3585,42956.0
2021-12-08 11:40:00,81.8,81.89,81.79,81.83,23059.0,77.3396,77.4247,77.3302,77.368,23059.0
2021-12-08 11:50:00,81.83,81.83,81.67,81.67,10020.0,77.368,77.368,77.2167,77.2167,10020.0
2021-12-08 12:00:00,81.67,81.69,81.55,81.57,10191.0,77.2167,77.2356,77.1033,77.1222,10191.0
2021-12-08 12:10:00,81.56,81.58,81.44,81.45,16081.0,77.1127,77.1316,76.9993,77.0087,16081.0
2021-12-08 12:20:00,81.43,81.48,81.38,81.44,13900.0,76.9898,77.0371,76.9425,76.9993,13900.0
2021-12-08 12:30:00,81.42,81.45,81.37,81.39,10153.0,76.9803,77.0087,76.9331,76.952,10153.0
2021-12-08 12:40:00,81.39,81.42,81.31,81.37,16413.0,76.952,76.9803,76.8763,76.9331,16413.0
2021-12-08 12:50:00,81.38,81.52,81.35,81.48,18612.0,76.9425,77.0749,76.9142,77.0371,18612.0
2021-12-08 13:00:00,81.46,81.48,81.38,81.4,11755.0,77.0182,77.0371,76.9425,76.9614,11755.0
2021-12-08 13:10:00,81.4,81.51,81.39,81.5,11325.0,76.9614,77.0654,76.952,77.056,11325.0
2021-12-08 13:20:00,81.48,81.5,81.42,81.43,8735.0,77.0371,77.056,76.9803,76.9898,8735.0
2021-12-08 13:30:00,81.44,81.51,81.41,81.51,20224.0,76.9993,77.0654,76.9709,77.0654,20224.0
2021-12-08 13:40:00,81.52,81.56,81.45,81.55,11194.0,77.0749,77.1127,77.0087,77.1033,11194.0
2021-12-08 13:50:00,81.54,81.57,81.42,81.42,17601.0,77.0938,77.1222,76.9803,76.9803,17601.0
2021-12-08 14:00:00,81.42,81.46,81.33,81.39,26154.0,76.9803,77.0182,76.8953,76.952,26154.0
2021-12-08 14:10:00,81.39,81.41,81.32,81.39,13850.0,76.952,76.9709,76.8858,76.952,13850.0
2021-12-08 14:20:00,81.39,81.42,81.29,81.31,23238.0,76.952,76.9803,76.8574,76.8763,23238.0
2021-12-08 14:30:00,81.31,81.34,81.26,81.28,20403.0,76.8763,76.9047,76.8291,76.848,20403.0
2021-12-08 14:40:00,81.28,81.37,81.28,81.31,14621.0,76.848,76.9331,76.848,76.8763,14621.0
2021-12-08 14:50:00,81.29,81.37,81.29,81.37,28571.0,76.8574,76.9331,76.8574,76.9331,28571.0
2021-12-08 15:00:00,81.36,81.36,81.26,81.33,75404.0,76.9236,76.9236,76.8291,76.8953,75404.0
2021-12-08 15:10:00,81.33,81.36,81.22,81.26,127219.0,76.8953,76.9236,76.7913,76.8291,127219.0
2021-12-08 15:20:00,81.26,81.42,81.23,81.34,47925.0,76.8291,76.9803,76.8007,76.9047,47925.0
2021-12-08 15:30:00,81.34,81.45,81.29,81.3,31926.0,76.9047,77.0087,76.8574,76.8669,31926.0
2021-12-08 15:40:00,81.29,81.46,81.28,81.43,44757.0,76.8574,77.0182,76.848,76.9898,44757.0
2021-12-08 15:50:00,81.44,81.47,81.2,81.21,218346.0,76.9993,77.0276,76.7723,76.7818,218346.0
2021-12-09 09:30:00,80.9,81.09,80.62,80.72,32217.0,76.4887,76.6683,76.224,76.3185,32217.0
2021-12-09 09:40:00,80.76,81.1,80.76,80.98,24124.0,76.3563,76.6778,76.3563,76.5643,24124.0
2021-12-09 09:50:00,80.94,81.09,80.8,81.09,11943.0,76.5265,76.6683,76.3942,76.6683,11943.0
2021-12-09 10:00:00,81.07,81.14,80.92,81.1,49623.0,76.6494,76.7156,76.5076,76.6778,49623.0
2021-12-09 10:10:00,81.12,81.24,81.06,81.1,21995.0,76.6967,76.8102,76.64,76.6778,21995.0
2021-12-09 10:20:00,81.1,81.1,80.62,80.66,20484.0,76.6778,76.6778,76.224,76.2618,20484.0
2021-12-09 10:30:00,80.66,80.7,80.55,80.66,26748.0,76.2618,76.2996,76.1578,76.2618,26748.0
2021-12-09 10:40:00,80.64,80.8,80.63,80.78,13730.0,76.2429,76.3942,76.2334,76.3752,13730.0
2021-12-09 10:50:00,80.78,80.91,80.7,80.84,26967.0,76.3752,76.4982,76.2996,76.432,26967.0
2021-12-09 11:00:00,80.82,80.91,80.78,80.91,20754.0,76.4131,76.4982,76.3752,76.4982,20754.0
2021-12-09 11:10:00,80.91,80.92,80.77,80.83,11312.0,76.4982,76.5076,76.3658,76.4225,11312.0
2021-12-09 11:20:00,80.84,80.98,80.82,80.98,14157.0,76.432,76.5643,76.4131,76.5643,14157.0
2021-12-09 11:30:00,80.98,81.0,80.92,80.92,15277.0,76.5643,76.5832,76.5076,76.5076,15277.0
2021-12-09 11:40:00,80.92,80.94,80.87,80.87,9181.0,76.5076,76.5265,76.4603,76.4603,9181.0
2021-12-09 11:50:00,80.87,80.93,80.85,80.92,9762.0,76.4603,76.5171,76.4414,76.5076,9762.0
2021-12-09 12:00:00,80.9,80.97,80.89,80.95,11190.0,76.4887,76.5549,76.4792,76.536,11190.0
2021-12-09 12:10:00,80.93,80.99,80.9,80.9,10889.0,76.5171,76.5738,76.4887,76.4887,10889.0
2021-12-09 12:20:00,80.9,80.93,80.84,80.87,7955.0,76.4887,76.5171,76.432,76.4603,7955.0
2021-12-09 12:30:00,80.88,80.97,80.88,80.9,11364.0,76.4698,76.5549,76.4698,76.4887,11364.0
2021-12-09 12:40:00,80.9,81.03,80.88,80.97,13983.0,76.4887,76.6116,76.4698,76.5549,13983.0
2021-12-09 12:50:00,80.98,81.03,80.95,81.03,21960.0,76.5643,76.6116,76.536,76.6116,21960.0
2021-12-09 13:00:00,81.01,81.03,80.95,80.95,12331.0,76.5927,76.6116,76.536,76.536,12331.0
2021-12-09 13:10:00,80.95,81.02,80.94,80.98,12137.0,76.536,76.6022,76.5265,76.5643,12137.0
2021-12-09 13:20:00,80.98,81.12,80.95,81.12,71239.0,76.5643,76.6967,76.536,76.6967,71239.0
2021-12-09 13:30:00,81.11,81.18,81.1,81.16,16901.0,76.6873,76.7534,76.6778,76.7345,16901.0
2021-12-09 13:40:00,81.16,81.16,80.99,81.02,13257.0,76.7345,76.7345,76.5738,76.6022,13257.0
2021-12-09 13:50:00,81.0,81.06,80.96,81.02,10125.0,76.5832,76.64,76.5454,76.6022,10125.0
2021-12-09 14:00:00,81.02,81.08,81.01,81.03,10210.0,76.6022,76.6589,76.5927,76.6116,10210.0
2021-12-09 14:10:00,81.07,81.09,81.0,81.01,10473.0,76.6494,76.6683,76.5832,76.5927,10473.0
2021-12-09 14:20:00,81.03,81.1,81.0,81.01,16042.0,76.6116,76.6778,76.5832,76.5927,16042.0
2021-12-09 14:30:00,81.0,81.01,80.91,80.92,13291.0,76.5832,76.5927,76.4982,76.5076,13291.0
2021-12-09 14:40:00,80.93,80.97,80.88,80.89,10380.0,76.5171,76.5549,76.4698,76.4792,10380.0
2021-12-09 14:50:00,80.86,80.89,80.75,80.78,11358.0,76.4509,76.4792,76.3469,76.3752,11358.0
2021-12-09 15:00:00,80.79,80.9,80.77,80.82,16815.0,76.3847,76.4887,76.3658,76.4131,16815.0
2021-12-09 15:10:00,80.81,80.88,80.79,80.79,22705.0,76.4036,76.4698,76.3847,76.3847,22705.0
2021-12-09 15:20:00,80.79,80.86,80.76,80.85,31414.0,76.3847,76.4509,76.3563,76.4414,31414.0
2021-12-09 15:30:00,80.85,81.07,80.85,81.06,35449.0,76.4414,76.6494,76.4414,76.64,35449.0
2021-12-09 15:40:00,81.05,81.19,81.02,81.13,55909.0,76.6305,76.7629,76.6022,76.7062,55909.0
2021-12-09 15:50:00,81.12,81.21,80.95,80.99,332195.0,76.6967,76.7818,76.536,76.5738,332195.0
2021-12-10 09:30:00,81.25,81.86,81.25,81.77,36139.0,76.8196,77.3964,76.8196,77.3113,36139.0
2021-12-10 09:40:00,81.84,81.87,81.55,81.69,18229.0,77.3774,77.4058,77.1033,77.2356,18229.0
2021-12-10 09:50:00,81.64,81.8,81.55,81.67,14074.0,77.1884,77.3396,77.1033,77.2167,14074.0
2021-12-10 10:00:00,81.71,81.96,81.64,81.86,18365.0,77.2545,77.4909,77.1884,77.3964,18365.0
2021-12-10 10:10:00,81.85,82.14,81.78,82.09,21327.0,77.3869,77.6611,77.3207,77.6138,21327.0
2021-12-10 10:20:00,82.1,82.23,82.04,82.23,21064.0,77.6233,77.7462,77.5665,77.7462,21064.0
2021-12-10 10:30:00,82.25,82.28,81.95,81.98,26317.0,77.7651,77.7935,77.4814,77.5098,26317.0
2021-12-10 10:40:00,81.98,82.04,81.9,81.97,17998.0,77.5098,77.5665,77.4342,77.5004,17998.0
2021-12-10 10:50:00,81.95,81.95,81.72,81.75,10681.0,77.4814,77.4814,77.264,77.2924,10681.0
2021-12-10 11:00:00,81.81,81.82,81.59,81.68,10778.0,77.3491,77.3585,77.1411,77.2262,10778.0
2021-12-10 11:10:00,81.69,81.75,81.49,81.56,9735.0,77.2356,77.2924,77.0465,77.1127,9735.0
2021-12-10 11:20:00,81.59,81.73,81.54,81.71,21224.0,77.1411,77.2734,77.0938,77.2545,21224.0
2021-12-10 11:30:00,81.72,81.73,81.58,81.71,14356.0,77.264,77.2734,77.1316,77.2545,14356.0
2021-12-10 11:40:00,81.69,81.96,81.68,81.83,14980.0,77.2356,77.4909,77.2262,77.368,14980.0
2021-12-10 11:50:00,81.83,81.86,81.75,81.8,19957.0,77.368,77.3964,77.2924,77.3396,19957.0
2021-12-10 12:00:00,81.81,81.85,81.74,81.81,18368.0,77.3491,77.3869,77.2829,77.3491,18368.0
2021-12-10 12:10:00,81.84,81.87,81.77,81.78,18035.0,77.3774,77.4058,77.3113,77.3207,18035.0
2021-12-10 12:20:00,81.81,81.97,81.8,81.9,13395.0,77.3491,77.5004,77.3396,77.4342,13395.0
2021-12-10 12:30:00,81.87,81.87,81.75,81.79,5583.0,77.4058,77.4058,77.2924,77.3302,5583.0
2021-12-10 12:40:00,81.77,81.93,81.77,81.91,10386.0,77.3113,77.4625,77.3113,77.4436,10386.0
2021-12-10 12:50:00,81.94,81.96,81.88,81.96,9498.0,77.472,77.4909,77.4153,77.4909,9498.0
2021-12-10 13:00:00,81.96,82.15,81.9,82.15,29685.0,77.4909,77.6705,77.4342,77.6705,29685.0
2021-12-10 13:10:00,82.14,82.18,82.08,82.12,16061.0,77.6611,77.6989,77.6044,77.6422,16061.0
2021-12-10 13:20:00,82.12,82.13,82.09,82.09,9746.0,77.6422,77.6516,77.6138,77.6138,9746.0
2021-12-10 13:30:00,82.09,82.16,82.08,82.16,9821.0,77.6138,77.68,77.6044,77.68,9821.0
2021-12-10 13:40:00,82.16,82.17,81.96,81.98,37566.0,77.68,77.6895,77.4909,77.5098,37566.0
2021-12-10 13:50:00,82.0,82.04,81.97,81.97,11859.0,77.5287,77.5665,77.5004,77.5004,11859.0
2021-12-10 14:00:00,82.0,82.0,81.82,81.83,34252.0,77.5287,77.5287,77.3585,77.368,34252.0
2021-12-10 14:10:00,81.83,81.85,81.8,81.81,11440.0,77.368,77.3869,77.3396,77.3491,11440.0
2021-12-10 14:20:00,81.81,81.83,81.78,81.83,7824.0,77.3491,77.368,77.3207,77.368,7824.0
2021-12-10 14:30:00,81.85,81.93,81.77,81.84,7951.0,77.3869,77.4625,77.3113,77.3774,7951.0
2021-12-10 14:40:00,81.86,81.88,81.81,81.83,12202.0,77.3964,77.4153,77.3491,77.368,12202.0
2021-12-10 14:50:00,81.82,81.86,81.69,81.73,9827.0,77.3585,77.3964,77.2356,77.2734,9827.0
2021-12-10 15:00:00,81.73,81.9,81.72,81.89,25440.0,77.2734,77.4342,77.264,77.4247,25440.0
2021-12-10 15:10:00,81.9,81.98,81.86,81.87,31168.0,77.4342,77.5098,77.3964,77.4058,31168.0
2021-12-10 15:20:00,81.88,81.98,81.86,81.91,13438.0,77.4153,77.5098,77.3964,77.4436,13438.0
2021-12-10 15:30:00,81.93,82.04,81.91,81.96,18870.0,77.4625,77.5665,77.4436,77.4909,18870.0
2021-12-10 15:40:00,81.97,82.25,81.97,82.17,49595.0,77.5004,77.7651,77.5004,77.6895,49595.0
2021-12-10 15:50:00,82.17,82.2,82.03,82.11,166452.0,77.6895,77.7178,77.5571,77.6327,166452.0
2021-12-13 09:30:00,82.04,82.25,81.79,81.79,37628.0,77.5665,77.7651,77.3302,77.3302,37628.0
2021-12-13 09:40:00,81.88,81.97,81.56,81.64,22983.0,77.4153,77.5004,77.1127,77.1884,22983.0
2021-12-13 09:50:00,81.59,81.88,81.43,81.88,29536.0,77.1411,77.4153,76.9898,77.4153,29536.0
2021-12-13 10:00:00,81.85,81.96,81.71,81.74,30383.0,77.3869,77.4909,77.2545,77.2829,30383.0
2021-12-13 10:10:00,81.74,81.96,81.72,81.77,16251.0,77.2829,77.4909,77.264,77.3113,16251.0
2021-12-13 10:20:00,81.79,81.8,81.63,81.71,19237.0,77.3302,77.3396,77.1789,77.2545,19237.0
2021-12-13 10:30:00,81.7,81.88,81.62,81.67,23252.0,77.2451,77.4153,77.1694,77.2167,23252.0
2021-12-13 10:40:00,81.68,81.86,81.63,81.85,15835.0,77.2262,77.3964,77.1789,77.3869,15835.0
2021-12-13 10:50:00,81.87,81.9,81.73,81.87,18495.0,77.4058,77.4342,77.2734,77.4058,18495.0
2021-12-13 11:00:00,81.86,81.92,81.74,81.88,23516.0,77.3964,77.4531,77.2829,77.4153,23516.0
2021-12-13 11:10:00,81.87,81.94,81.76,81.83,40300.0,77.4058,77.472,77.3018,77.368,40300.0
2021-12-13 11:20:00,81.86,82.12,81.81,82.07,19537.0,77.3964,77.6422,77.3491,77.5949,19537.0
2021-12-13 11:30:00,82.06,82.27,82.0,82.24,44399.0,77.5854,77.784,77.5287,77.7556,44399.0
2021-12-13 11:40:00,82.26,82.31,82.22,82.25,16137.0,77.7745,77.8218,77.7367,77.7651,16137.0
2021-12-13 11:50:00,82.27,82.27,82.04,82.1,14425.0,77.784,77.784,77.5665,77.6233,14425.0
2021-12-13 12:00:00,82.09,82.22,82.0,82.2,16534.0,77.6138,77.7367,77.5287,77.7178,16534.0
2021-12-13 12:10:00,82.19,82.29,82.17,82.23,10154.0,77.7084,77.8029,77.6895,77.7462,10154.0
2021-12-13 12:20:00,82.23,82.24,82.16,82.21,9422.0,77.7462,77.7556,77.68,77.7273,9422.0
2021-12-13 12:30:00,82.19,82.19,82.1,82.19,7015.0,77.7084,77.7084,77.6233,77.7084,7015.0
2021-12-13 12:40:00,82.18,82.19,82.11,82.12,11040.0,77.6989,77.7084,77.6327,77.6422,11040.0
2021-12-13 12:50:00,82.14,82.16,82.08,82.15,7383.0,77.6611,77.68,77.6044,77.6705,7383.0
2021-12-13 13:00:00,82.17,82.25,82.15,82.17,9238.0,77.6895,77.7651,77.6705,77.6895,9238.0
2021-12-13 13:10:00,82.15,82.16,82.04,82.13,11258.0,77.6705,77.68,77.5665,77.6516,11258.0
2021-12-13 13:20:00,82.14,82.22,82.06,82.22,14212.0,77.6611,77.7367,77.5854,77.7367,14212.0
2021-12-13 13:30:00,82.22,82.22,82.11,82.11,9150.0,77.7367,77.7367,77.6327,77.6327,9150.0
2021-12-13 13:40:00,82.12,82.19,82.11,82.15,11658.0,77.6422,77.7084,77.6327,77.6705,11658.0
2021-12-13 13:50:00,82.16,82.27,82.14,82.27,16972.0,77.68,77.784,77.6611,77.784,16972.0
2021-12-13 14:00:00,82.25,82.28,82.17,82.25,14648.0,77.7651,77.7935,77.6895,77.7651,14648.0
2021-12-13 14:10:00,82.23,82.28,82.15,82.16,20729.0,77.7462,77.7935,77.6705,77.68,20729.0
2021-12-13 14:20:00,82.17,82.24,82.14,82.18,10599.0,77.6895,77.7556,77.6611,77.6989,10599.0
2021-12-13 14:30:00,82.19,82.23,82.15,82.17,10333.0,77.7084,77.7462,77.6705,77.6895,10333.0
2021-12-13 14:40:00,82.17,82.18,82.13,82.17,13571.0,77.6895,77.6989,77.6516,77.6895,13571.0
2021-12-13 14:50:00,82.16,82.21,82.13,82.18,10364.0,77.68,77.7273,77.6516,77.6989,10364.0
2021-12-13 15:00:00,82.19,82.24,82.08,82.08,15530.0,77.7084,77.7556,77.6044,77.6044,15530.0
2021-12-13 15:10:00,82.08,82.22,82.08,82.15,20097.0,77.6044,77.7367,77.6044,77.6705,20097.0
2021-12-13 15:20:00,82.16,82.23,82.12,82.21,16365.0,77.68,77.7462,77.6422,77.7273,16365.0
2021-12-13 15:30:00,82.21,82.38,82.21,82.34,22502.0,77.7273,77.888,77.7273,77.8502,22502.0
2021-12-13 15:40:00,82.34,82.39,82.22,82.23,36819.0,77.8502,77.8975,77.7367,77.7462,36819.0
2021-12-13 15:50:00,82.21,82.25,81.87,81.94,267198.0,77.7273,77.7651,77.4058,77.472,267198.0
2021-12-14 09:30:00,81.36,81.92,81.17,81.92,70483.0,76.9236,77.4531,76.744,77.4531,70483.0
2021-12-14 09:40:00,82.0,82.26,81.94,82.14,37052.0,77.5287,77.7745,77.472,77.6611,37052.0
2021-12-14 09:50:00,82.17,82.47,82.11,82.28,34235.0,77.6895,77.9731,77.6327,77.7935,34235.0
2021-12-14 10:00:00,82.33,82.71,82.23,82.54,72708.0,77.8407,78.2,77.7462,78.0393,72708.0
2021-12-14 10:10:00,82.49,82.49,82.22,82.4,24819.0,77.992,77.992,77.7367,77.9069,24819.0
2021-12-14 10:20:00,82.37,82.62,82.33,82.5,86703.0,77.8785,78.1149,77.8407,78.0015,86703.0
2021-12-14 10:30:00,82.5,82.51,81.98,82.0,106835.0,78.0015,78.0109,77.5098,77.5287,106835.0
2021-12-14 10:40:00,81.97,82.05,81.84,81.88,16585.0,77.5004,77.576,77.3774,77.4153,16585.0
2021-12-14 10:50:00,81.86,81.87,81.56,81.72,27701.0,77.3964,77.4058,77.1127,77.264,27701.0
2021-12-14 11:00:00,81.68,81.81,81.63,81.66,21494.0,77.2262,77.3491,77.1789,77.2073,21494.0
2021-12-14 11:10:00,81.67,81.87,81.62,81.77,23381.0,77.2167,77.4058,77.1694,77.3113,23381.0
2021-12-14 11:20:00,81.77,82.02,81.77,82.0,22677.0,77.3113,77.5476,77.3113,77.5287,22677.0
2021-12-14 11:30:00,82.01,82.06,81.85,82.02,50199.0,77.5382,77.5854,77.3869,77.5476,50199.0
2021-12-14 11:40:00,82.02,82.09,81.81,81.87,46671.0,77.5476,77.6138,77.3491,77.4058,46671.0
2021-12-14 11:50:00,81.87,81.9,81.65,81.8,12901.0,77.4058,77.4342,77.1978,77.3396,12901.0
2021-12-14 12:00:00,81.78,81.86,81.54,81.65,15595.0,77.3207,77.3964,77.0938,77.1978,15595.0
2021-12-14 12:10:00,81.63,81.66,81.37,81.41,24760.0,77.1789,77.2073,76.9331,76.9709,24760.0
2021-12-14 12:20:00,81.41,81.56,81.41,81.56,9796.0,76.9709,77.1127,76.9709,77.1127,9796.0
2021-12-14 12:30:00,81.55,81.63,81.48,81.48,14463.0,77.1033,77.1789,77.0371,77.0371,14463.0
2021-12-14 12:40:00,81.51,81.51,81.41,81.43,15375.0,77.0654,77.0654,76.9709,76.9898,15375.0
2021-12-14 12:50:00,81.45,81.47,81.38,81.45,12144.0,77.0087,77.0276,76.9425,77.0087,12144.0
2021-12-14 13:00:00,81.47,81.56,81.41,81.53,13649.0,77.0276,77.1127,76.9709,77.0843,13649.0
2021-12-14 13:10:00,81.54,81.61,81.52,81.58,17033.0,77.0938,77.16,77.0749,77.1316,17033.0
2021-12-14 13:20:00,81.59,81.69,81.51,81.69,17352.0,77.1411,77.2356,77.0654,77.2356,17352.0
2021-12-14 13:30:00,81.69,81.73,81.63,81.64,17705.0,77.2356,77.2734,77.1789,77.1884,17705.0
2021-12-14 13:40:00,81.58,81.58,81.52,81.53,19463.0,77.1316,77.1316,77.0749,77.0843,19463.0
2021-12-14 13:50:00,81.53,81.56,81.43,81.49,14501.0,77.0843,77.1127,76.9898,77.0465,14501.0
2021-12-14 14:00:00,81.48,81.78,81.48,81.77,34695.0,77.0371,77.3207,77.0371,77.3113,34695.0
2021-12-14 14:10:00,81.77,81.88,81.77,81.87,21597.0,77.3113,77.4153,77.3113,77.4058,21597.0
2021-12-14 14:20:00,81.87,81.9,81.69,81.72,17356.0,77.4058,77.4342,77.2356,77.264,17356.0
2021-12-14 14:30:00,81.72,81.81,81.69,81.75,12937.0,77.264,77.3491,77.2356,77.2924,12937.0
2021-12-14 14:40:00,81.79,81.85,81.75,81.82,17525.0,77.3302,77.3869,77.2924,77.3585,17525.0
2021-12-14 14:50:00,81.81,81.82,81.7,81.78,18905.0,77.3491,77.3585,77.2451,77.3207,18905.0
2021-12-14 15:00:00,81.79,82.0,81.76,81.98,25807.0,77.3302,77.5287,77.3018,77.5098,25807.0
2021-12-14 15:10:00,81.98,82.06,81.92,82.02,30804.0,77.5098,77.5854,77.4531,77.5476,30804.0
2021-12-14 15:20:00,82.03,82.07,81.98,82.07,30334.0,77.5571,77.5949,77.5098,77.5949,30334.0
2021-12-14 15:30:00,82.08,82.28,82.05,82.2,38188.0,77.6044,77.7935,77.576,77.7178,38188.0
2021-12-14 15:40:00,82.19,82.19,82.0,82.01,61816.0,77.7084,77.7084,77.5287,77.5382,61816.0
2021-12-14 15:50:00,82.0,82.03,81.77,81.89,269682.0,77.5287,77.5571,77.3113,77.4247,269682.0
2021-12-15 09:30:00,82.15,82.15,81.56,81.67,81560.0,77.6705,77.6705,77.1127,77.2167,81560.0
2021-12-15 09:40:00,81.61,81.69,81.26,81.3,17823.0,77.16,77.2356,76.8291,76.8669,17823.0
2021-12-15 09:50:00,81.28,81.68,81.23,81.54,55285.0,76.848,77.2262,76.8007,77.0938,55285.0
2021-12-15 10:00:00,81.54,81.81,81.53,81.78,67872.0,77.0938,77.3491,77.0843,77.3207,67872.0
2021-12-15 10:10:00,81.8,81.8,81.6,81.7,38360.0,77.3396,77.3396,77.1505,77.2451,38360.0
2021-12-15 10:20:00,81.73,81.84,81.53,81.57,17545.0,77.2734,77.3774,77.0843,77.1222,17545.0
2021-12-15 10:30:00,81.57,81.65,81.49,81.65,22561.0,77.1222,77.1978,77.0465,77.1978,22561.0
2021-12-15 10:40:00,81.65,81.82,81.6,81.79,35168.0,77.1978,77.3585,77.1505,77.3302,35168.0
2021-12-15 10:50:00,81.78,82.04,81.78,81.96,51873.0,77.3207,77.5665,77.3207,77.4909,51873.0
2021-12-15 11:00:00,81.96,82.08,81.94,81.97,29708.0,77.4909,77.6044,77.472,77.5004,29708.0
2021-12-15 11:10:00,81.95,81.99,81.78,81.8,19030.0,77.4814,77.5193,77.3207,77.3396,19030.0
2021-12-15 11:20:00,81.81,81.99,81.81,81.95,18433.0,77.3491,77.5193,77.3491,77.4814,18433.0
2021-12-15 11:30:00,81.97,82.04,81.9,82.02,25350.0,77.5004,77.5665,77.4342,77.5476,25350.0
2021-12-15 11:40:00,82.02,82.19,82.02,82.19,38153.0,77.5476,77.7084,77.5476,77.7084,38153.0
2021-12-15 11:50:00,82.19,82.24,82.11,82.17,17999.0,77.7084,77.7556,77.6327,77.6895,17999.0
2021-12-15 12:00:00,82.16,82.28,82.11,82.11,13056.0,77.68,77.7935,77.6327,77.6327,13056.0
2021-12-15 12:10:00,82.11,82.12,82.0,82.03,13064.0,77.6327,77.6422,77.5287,77.5571,13064.0
2021-12-15 12:20:00,82.05,82.22,82.01,82.22,15805.0,77.576,77.7367,77.5382,77.7367,15805.0
2021-12-15 12:30:00,82.21,82.25,82.13,82.13,20447.0,77.7273,77.7651,77.6516,77.6516,20447.0
2021-12-15 12:40:00,82.12,82.12,82.01,82.02,6842.0,77.6422,77.6422,77.5382,77.5476,6842.0
2021-12-15 12:50:00,82.03,82.17,82.03,82.15,11724.0,77.5571,77.6895,77.5571,77.6705,11724.0
2021-12-15 13:00:00,82.12,82.24,82.08,82.23,12505.0,77.6422,77.7556,77.6044,77.7462,12505.0
2021-12-15 13:10:00,82.25,82.25,82.11,82.19,16640.0,77.7651,77.7651,77.6327,77.7084,16640.0
2021-12-15 13:20:00,82.18,82.18,82.05,82.06,10186.0,77.6989,77.6989,77.576,77.5854,10186.0
2021-12-15 13:30:00,82.05,82.29,82.05,82.16,19928.0,77.576,77.8029,77.576,77.68,19928.0
2021-12-15 13:40:00,82.16,82.25,82.1,82.1,13249.0,77.68,77.7651,77.6233,77.6233,13249.0
2021-12-15 13:50:00,82.12,82.17,82.02,82.13,18366.0,77.6422,77.6895,77.5476,77.6516,18366.0
2021-12-15 14:00:00,82.13,82.41,81.69,82.34,29290.0,77.6516,77.9164,77.2356,77.8502,29290.0
2021-12-15 14:10:00,82.34,82.65,82.29,82.42,49977.0,77.8502,78.1433,77.8029,77.9258,49977.0
2021-12-15 14:20:00,82.44,82.46,81.95,82.05,11532.0,77.9447,77.9636,77.4814,77.576,11532.0
2021-12-15 14:30:00,82.05,82.18,81.94,82.15,25223.0,77.576,77.6989,77.472,77.6705,25223.0
2021-12-15 14:40:00,82.14,82.28,82.05,82.1,20436.0,77.6611,77.7935,77.576,77.6233,20436.0
2021-12-15 14:50:00,82.04,82.32,81.97,82.07,27147.0,77.5665,77.8313,77.5004,77.5949,27147.0
2021-12-15 15:00:00,82.11,82.53,82.11,82.49,33093.0,77.6327,78.0298,77.6327,77.992,33093.0
2021-12-15 15:10:00,82.5,82.83,82.46,82.74,60096.0,78.0015,78.3135,77.9636,78.2284,60096.0
2021-12-15 15:20:00,82.73,82.93,82.73,82.91,45118.0,78.2189,78.408,78.2189,78.3891,45118.0
2021-12-15 15:30:00,82.91,82.97,82.82,82.93,37163.0,78.3891,78.4458,78.304,78.408,37163.0
2021-12-15 15:40:00,82.92,82.96,82.62,82.64,62728.0,78.3986,78.4364,78.1149,78.1338,62728.0
2021-12-15 15:50:00,82.61,83.05,82.43,82.91,246955.0,78.1055,78.5215,77.9353,78.3891,246955.0
2021-12-16 09:30:00,84.21,85.34,84.2,84.43,344438.0,79.6182,80.6866,79.6088,79.8262,344438.0
2021-12-16 09:40:00,84.47,84.73,84.35,84.39,90192.0,79.864,80.1099,79.7506,79.7884,90192.0
2021-12-16 09:50:00,84.38,84.52,83.97,84.0,96322.0,79.7789,79.9113,79.3913,79.4197,96322.0
2021-12-16 10:00:00,84.02,84.09,83.62,83.99,156683.0,79.4386,79.5048,79.0604,79.4102,156683.0
2021-12-16 10:10:00,83.99,84.35,83.98,84.3,100650.0,79.4102,79.7506,79.4008,79.7033,100650.0
2021-12-16 10:20:00,84.25,84.76,84.2,84.56,205713.0,79.656,80.1382,79.6088,79.9491,205713.0
2021-12-16 10:30:00,84.55,84.82,84.42,84.52,46822.0,79.9397,80.195,79.8168,79.9113,46822.0
2021-12-16 10:40:00,84.54,84.77,84.52,84.73,68902.0,79.9302,80.1477,79.9113,80.1099,68902.0
2021-12-16 10:50:00,84.73,84.87,84.73,84.87,38217.0,80.1099,80.2422,80.1099,80.2422,38217.0
2021-12-16 11:00:00,84.87,84.87,84.53,84.69,52691.0,80.2422,80.2422,79.9208,80.072,52691.0
2021-12-16 11:10:00,84.67,84.91,84.65,84.85,51756.0,80.0531,80.28,80.0342,80.2233,51756.0
2021-12-16 11:20:00,84.84,84.93,84.77,84.91,57600.0,80.2139,80.299,80.1477,80.28,57600.0
2021-12-16 11:30:00,84.92,84.96,84.86,84.89,57535.0,80.2895,80.3273,80.2328,80.2611,57535.0
2021-12-16 11:40:00,84.89,84.95,84.57,84.77,53865.0,80.2611,80.3179,79.9586,80.1477,53865.0
2021-12-16 11:50:00,84.77,84.84,84.62,84.67,27030.0,80.1477,80.2139,80.0059,80.0531,27030.0
2021-12-16 12:00:00,84.68,84.76,84.65,84.71,41609.0,80.0626,80.1382,80.0342,80.091,41609.0
2021-12-16 12:10:00,84.71,84.87,84.67,84.8,40278.0,80.091,80.2422,80.0531,80.176,40278.0
2021-12-16 12:20:00,84.8,84.87,84.66,84.7,70767.0,80.176,80.2422,80.0437,80.0815,70767.0
2021-12-16 12:30:00,84.7,84.95,84.65,84.94,40330.0,80.0815,80.3179,80.0342,80.3084,40330.0
2021-12-16 12:40:00,84.94,84.98,84.77,84.8,54212.0,80.3084,80.3462,80.1477,80.176,54212.0
2021-12-16 12:50:00,84.81,84.9,84.73,84.86,71138.0,80.1855,80.2706,80.1099,80.2328,71138.0
2021-12-16 13:00:00,84.86,84.9,84.67,84.72,47047.0,80.2328,80.2706,80.0531,80.1004,47047.0
2021-12-16 13:10:00,84.71,84.86,84.67,84.84,53649.0,80.091,80.2328,80.0531,80.2139,53649.0
2021-12-16 13:20:00,84.84,84.96,84.82,84.92,53599.0,80.2139,80.3273,80.195,80.2895,53599.0
2021-12-16 13:30:00,84.93,84.98,84.89,84.96,39845.0,80.299,80.3462,80.2611,80.3273,39845.0
2021-12-16 13:40:00,84.97,85.19,84.95,85.17,71867.0,80.3368,80.5448,80.3179,80.5259,71867.0
2021-12-16 13:50:00,85.17,85.24,84.98,84.98,41509.0,80.5259,80.5921,80.3462,80.3462,41509.0
2021-12-16 14:00:00,85.0,85.05,84.93,84.97,59364.0,80.3651,80.4124,80.299,80.3368,59364.0
2021-12-16 14:10:00,84.97,84.98,84.81,84.87,41715.0,80.3368,80.3462,80.1855,80.2422,41715.0
2021-12-16 14:20:00,84.87,84.89,84.78,84.84,38781.0,80.2422,80.2611,80.1571,80.2139,38781.0
2021-12-16 14:30:00,84.85,84.87,84.66,84.77,46141.0,80.2233,80.2422,80.0437,80.1477,46141.0
2021-12-16 14:40:00,84.79,84.81,84.35,84.38,38350.0,80.1666,80.1855,79.7506,79.7789,38350.0
2021-12-16 14:50:00,84.38,84.49,84.27,84.45,43976.0,79.7789,79.8829,79.6749,79.8451,43976.0
2021-12-16 15:00:00,84.43,84.6,84.4,84.53,65682.0,79.8262,79.9869,79.7979,79.9208,65682.0
2021-12-16 15:10:00,84.53,84.75,84.47,84.74,60463.0,79.9208,80.1288,79.864,80.1193,60463.0
2021-12-16 15:20:00,84.74,85.01,84.72,84.97,67245.0,80.1193,80.3746,80.1004,80.3368,67245.0
2021-12-16 15:30:00,84.97,85.14,84.79,85.09,113449.0,80.3368,80.4975,80.1666,80.4502,113449.0
2021-12-16 15:40:00,85.09,85.2,84.69,84.69,110321.0,80.4502,80.5542,80.072,80.072,110321.0
2021-12-16 15:50:00,84.68,84.98,84.6,84.72,561437.0,80.0626,80.3462,79.9869,80.1004,561437.0
2021-12-17 09:30:00,84.27,84.52,84.04,84.15,420422.0,79.6749,79.9113,79.4575,79.5615,420422.0
2021-12-17 09:40:00,84.2,84.58,84.06,84.58,59547.0,79.6088,79.968,79.4764,79.968,59547.0
2021-12-17 09:50:00,84.59,84.86,84.49,84.63,26503.0,79.9775,80.2328,79.8829,80.0153,26503.0
2021-12-17 10:00:00,84.61,84.88,84.5,84.88,22379.0,79.9964,80.2517,79.8924,80.2517,22379.0
2021-12-17 10:10:00,84.86,84.86,84.52,84.66,20162.0,80.2328,80.2328,79.9113,80.0437,20162.0
2021-12-17 10:20:00,84.71,84.79,84.63,84.79,27619.0,80.091,80.1666,80.0153,80.1666,27619.0
2021-12-17 10:30:00,84.74,85.2,84.67,85.19,31299.0,80.1193,80.5542,80.0531,80.5448,31299.0
2021-12-17 10:40:00,85.18,85.48,85.1,85.46,36896.0,80.5353,80.819,80.4597,80.8001,36896.0
2021-12-17 10:50:00,85.45,85.69,85.38,85.63,39647.0,80.7906,81.0175,80.7244,80.9608,39647.0
2021-12-17 11:00:00,85.65,85.74,85.51,85.65,53875.0,80.9797,81.0648,80.8473,80.9797,53875.0
2021-12-17 11:10:00,85.65,85.89,85.65,85.84,44973.0,80.9797,81.2066,80.9797,81.1593,44973.0
2021-12-17 11:20:00,85.85,85.94,85.43,85.43,87870.0,81.1688,81.2539,80.7717,80.7717,87870.0
2021-12-17 11:30:00,85.42,85.59,85.01,85.09,30665.0,80.7622,80.923,80.3746,80.4502,30665.0
2021-12-17 11:40:00,85.12,85.12,84.87,84.87,29655.0,80.4786,80.4786,80.2422,80.2422,29655.0
2021-12-17 11:50:00,84.9,85.15,84.89,85.15,21189.0,80.2706,80.507,80.2611,80.507,21189.0
2021-12-17 12:00:00,85.14,85.16,84.88,84.96,44770.0,80.4975,80.5164,80.2517,80.3273,44770.0
2021-12-17 12:10:00,84.96,85.22,84.96,85.11,22975.0,80.3273,80.5731,80.3273,80.4691,22975.0
2021-12-17 12:20:00,85.13,85.44,85.12,85.42,27519.0,80.488,80.7811,80.4786,80.7622,27519.0
2021-12-17 12:30:00,85.4,85.74,85.38,85.71,46581.0,80.7433,81.0648,80.7244,81.0364,46581.0
2021-12-17 12:40:00,85.72,85.82,85.57,85.64,54650.0,81.0459,81.1404,80.9041,80.9702,54650.0
2021-12-17 12:50:00,85.63,85.66,85.36,85.42,24432.0,80.9608,80.9891,80.7055,80.7622,24432.0
2021-12-17 13:00:00,85.4,85.45,85.31,85.35,15930.0,80.7433,80.7906,80.6582,80.6961,15930.0
2021-12-17 13:10:00,85.35,85.56,85.33,85.45,37061.0,80.6961,80.8946,80.6771,80.7906,37061.0
2021-12-17 13:20:00,85.44,85.72,85.36,85.72,32180.0,80.7811,81.0459,80.7055,81.0459,32180.0
2021-12-17 13:30:00,85.72,85.81,85.62,85.64,23847.0,81.0459,81.131,80.9513,80.9702,23847.0
2021-12-17 13:40:00,85.64,85.67,85.51,85.67,23516.0,80.9702,80.9986,80.8473,80.9986,23516.0
2021-12-17 13:50:00,85.66,85.66,85.51,85.64,21231.0,80.9891,80.9891,80.8473,80.9702,21231.0
2021-12-17 14:00:00,85.63,85.64,85.49,85.63,30265.0,80.9608,80.9702,80.8284,80.9608,30265.0
2021-12-17 14:10:00,85.64,85.68,85.53,85.56,59369.0,80.9702,81.0081,80.8662,80.8946,59369.0
2021-12-17 14:20:00,85.55,85.57,85.41,85.46,34118.0,80.8851,80.9041,80.7528,80.8001,34118.0
2021-12-17 14:30:00,85.47,85.54,85.42,85.48,29993.0,80.8095,80.8757,80.7622,80.819,29993.0
2021-12-17 14:40:00,85.47,85.62,85.46,85.49,25260.0,80.8095,80.9513,80.8001,80.8284,25260.0
2021-12-17 14:50:00,85.49,85.49,85.39,85.48,37781.0,80.8284,80.8284,80.7339,80.819,37781.0
2021-12-17 15:00:00,85.49,85.55,85.4,85.51,41615.0,80.8284,80.8851,80.7433,80.8473,41615.0
2021-12-17 15:10:00,85.5,85.59,85.43,85.56,41406.0,80.8379,80.923,80.7717,80.8946,41406.0
2021-12-17 15:20:00,85.55,85.58,85.48,85.57,71733.0,80.8851,80.9135,80.819,80.9041,71733.0
2021-12-17 15:30:00,85.57,85.64,85.2,85.47,159607.0,80.9041,80.9702,80.5542,80.8095,159607.0
2021-12-17 15:40:00,85.47,85.67,85.25,85.26,335782.0,80.8095,80.9986,80.6015,80.611,335782.0
2021-12-17 15:50:00,85.28,85.34,84.39,84.78,743071.0,80.6299,80.6866,79.7884,80.1571,743071.0
2021-12-20 09:30:00,83.62,84.07,82.95,83.18,73833.0,79.0604,79.4858,78.4269,78.6444,73833.0
2021-12-20 09:40:00,83.18,83.18,82.31,82.49,113559.0,78.6444,78.6444,77.8218,77.992,113559.0
2021-12-20 09:50:00,82.46,82.95,82.43,82.84,40809.0,77.9636,78.4269,77.9353,78.3229,40809.0
2021-12-20 10:00:00,82.84,82.98,82.61,82.65,30277.0,78.3229,78.4553,78.1055,78.1433,30277.0
2021-12-20 10:10:00,82.61,82.66,82.47,82.5,18546.0,78.1055,78.1527,77.9731,78.0015,18546.0
2021-12-20 10:20:00,82.53,82.57,82.15,82.39,38436.0,78.0298,78.0676,77.6705,77.8975,38436.0
2021-12-20 10:30:00,82.39,82.47,82.11,82.38,43688.0,77.8975,77.9731,77.6327,77.888,43688.0
2021-12-20 10:40:00,82.37,82.44,82.07,82.07,24114.0,77.8785,77.9447,77.5949,77.5949,24114.0
2021-12-20 10:50:00,82.09,82.15,81.93,81.97,33312.0,77.6138,77.6705,77.4625,77.5004,33312.0
2021-12-20 11:00:00,81.95,81.99,81.85,81.91,24539.0,77.4814,77.5193,77.3869,77.4436,24539.0
2021-12-20 11:10:00,81.91,82.08,81.88,82.04,29390.0,77.4436,77.6044,77.4153,77.5665,29390.0
2021-12-20 11:20:00,82.05,82.07,81.91,81.99,59239.0,77.576,77.5949,77.4436,77.5193,59239.0
2021-12-20 11:30:00,81.97,82.14,81.94,82.14,17778.0,77.5004,77.6611,77.472,77.6611,17778.0
2021-12-20 11:40:00,82.13,82.28,82.11,82.17,16447.0,77.6516,77.7935,77.6327,77.6895,16447.0
2021-12-20 11:50:00,82.25,82.43,82.25,82.31,11304.0,77.7651,77.9353,77.7651,77.8218,11304.0
2021-12-20 12:00:00,82.33,82.4,82.23,82.23,15032.0,77.8407,77.9069,77.7462,77.7462,15032.0
2021-12-20 12:10:00,82.23,82.29,82.12,82.27,12479.0,77.7462,77.8029,77.6422,77.784,12479.0
2021-12-20 12:20:00,82.25,82.43,82.25,82.42,48732.0,77.7651,77.9353,77.7651,77.9258,48732.0
2021-12-20 12:30:00,82.42,82.48,82.31,82.43,15840.0,77.9258,77.9825,77.8218,77.9353,15840.0
2021-12-20 12:40:00,82.44,82.52,82.43,82.49,7833.0,77.9447,78.0204,77.9353,77.992,7833.0
2021-12-20 12:50:00,82.53,82.58,82.38,82.4,11682.0,78.0298,78.0771,77.888,77.9069,11682.0
2021-12-20 13:00:00,82.4,82.43,82.3,82.39,8470.0,77.9069,77.9353,77.8124,77.8975,8470.0
2021-12-20 13:10:00,82.4,82.55,82.4,82.47,7931.0,77.9069,78.0487,77.9069,77.9731,7931.0
2021-12-20 13:20:00,82.45,82.53,82.43,82.48,8472.0,77.9542,78.0298,77.9353,77.9825,8472.0
2021-12-20 13:30:00,82.48,82.62,82.43,82.62,10399.0,77.9825,78.1149,77.9353,78.1149,10399.0
2021-12-20 13:40:00,82.63,82.76,82.63,82.73,11474.0,78.1244,78.2473,78.1244,78.2189,11474.0
2021-12-20 13:50:00,82.72,82.86,82.68,82.78,7013.0,78.2095,78.3418,78.1716,78.2662,7013.0
2021-12-20 14:00:00,82.79,82.9,82.78,82.9,11836.0,78.2756,78.3796,78.2662,78.3796,11836.0
2021-12-20 14:10:00,82.87,82.95,82.82,82.87,12548.0,78.3513,78.4269,78.304,78.3513,12548.0
2021-12-20 14:20:00,82.9,82.94,82.73,82.76,35645.0,78.3796,78.4175,78.2189,78.2473,35645.0
2021-12-20 14:30:00,82.74,82.75,82.64,82.68,19335.0,78.2284,78.2378,78.1338,78.1716,19335.0
2021-12-20 14:40:00,82.69,82.74,82.66,82.7,16714.0,78.1811,78.2284,78.1527,78.1906,16714.0
2021-12-20 14:50:00,82.73,82.83,82.69,82.7,15408.0,78.2189,78.3135,78.1811,78.1906,15408.0
2021-12-20 15:00:00,82.71,82.82,82.64,82.69,18264.0,78.2,78.304,78.1338,78.1811,18264.0
2021-12-20 15:10:00,82.68,82.78,82.64,82.7,20734.0,78.1716,78.2662,78.1338,78.1906,20734.0
2021-12-20 15:20:00,82.71,82.85,82.67,82.77,29176.0,78.2,78.3324,78.1622,78.2567,29176.0
2021-12-20 15:30:00,82.76,82.76,82.56,82.66,31161.0,78.2473,78.2473,78.0582,78.1527,31161.0
2021-12-20 15:40:00,82.65,82.81,82.62,82.75,34280.0,78.1433,78.2946,78.1149,78.2378,34280.0
2021-12-20 15:50:00,82.76,83.0,82.75,82.92,155708.0,78.2473,78.4742,78.2378,78.3986,155708.0
2021-12-21 09:30:00,83.5,83.86,83.31,83.86,56155.0,78.9469,79.2873,78.7673,79.2873,56155.0
2021-12-21 09:40:00,83.86,83.86,83.54,83.71,23785.0,79.2873,79.2873,78.9847,79.1455,23785.0
2021-12-21 09:50:00,83.65,83.71,83.41,83.45,29905.0,79.0888,79.1455,78.8618,78.8997,29905.0
2021-12-21 10:00:00,83.49,83.64,83.42,83.55,17037.0,78.9375,79.0793,78.8713,78.9942,17037.0
2021-12-21 10:10:00,83.56,83.85,83.4,83.78,48455.0,79.0037,79.2778,78.8524,79.2117,48455.0
2021-12-21 10:20:00,83.79,83.88,83.39,83.57,26537.0,79.2211,79.3062,78.8429,79.0131,26537.0
2021-12-21 10:30:00,83.57,83.69,83.47,83.51,22986.0,79.0131,79.1266,78.9186,78.9564,22986.0
2021-12-21 10:40:00,83.55,83.58,83.39,83.43,16707.0,78.9942,79.0226,78.8429,78.8807,16707.0
2021-12-21 10:50:00,83.4,83.49,83.36,83.41,11752.0,78.8524,78.9375,78.8146,78.8618,11752.0
2021-12-21 11:00:00,83.41,83.59,83.4,83.55,23147.0,78.8618,79.032,78.8524,78.9942,23147.0
2021-12-21 11:10:00,83.55,83.68,83.52,83.53,21948.0,78.9942,79.1171,78.9658,78.9753,21948.0
2021-12-21 11:20:00,83.54,83.56,83.44,83.52,11930.0,78.9847,79.0037,78.8902,78.9658,11930.0
2021-12-21 11:30:00,83.53,83.76,83.51,83.76,12633.0,78.9753,79.1928,78.9564,79.1928,12633.0
2021-12-21 11:40:00,83.77,84.05,83.76,84.0,24386.0,79.2022,79.4669,79.1928,79.4197,24386.0
2021-12-21 11:50:00,84.0,84.03,83.84,83.87,31278.0,79.4197,79.448,79.2684,79.2968,31278.0
2021-12-21 12:00:00,83.87,84.14,83.86,84.14,20330.0,79.2968,79.552,79.2873,79.552,20330.0
2021-12-21 12:10:00,84.14,84.24,84.12,84.16,11256.0,79.552,79.6466,79.5331,79.5709,11256.0
2021-12-21 12:20:00,84.15,84.17,84.03,84.16,62494.0,79.5615,79.5804,79.448,79.5709,62494.0
2021-12-21 12:30:00,84.18,84.37,84.18,84.36,12271.0,79.5899,79.7695,79.5899,79.76,12271.0
2021-12-21 12:40:00,84.35,84.35,84.27,84.32,12378.0,79.7506,79.7506,79.6749,79.7222,12378.0
2021-12-21 12:50:00,84.32,84.49,84.3,84.47,18824.0,79.7222,79.8829,79.7033,79.864,18824.0
2021-12-21 13:00:00,84.46,84.6,84.42,84.44,56548.0,79.8546,79.9869,79.8168,79.8357,56548.0
2021-12-21 13:10:00,84.44,84.77,84.43,84.68,65925.0,79.8357,80.1477,79.8262,80.0626,65925.0
2021-12-21 13:20:00,84.7,84.82,84.65,84.81,17703.0,80.0815,80.195,80.0342,80.1855,17703.0
2021-12-21 13:30:00,84.81,84.91,84.8,84.89,22753.0,80.1855,80.28,80.176,80.2611,22753.0
2021-12-21 13:40:00,84.87,84.9,84.8,84.89,12582.0,80.2422,80.2706,80.176,80.2611,12582.0
2021-12-21 13:50:00,84.89,84.89,84.69,84.73,30628.0,80.2611,80.2611,80.072,80.1099,30628.0
2021-12-21 14:00:00,84.72,84.8,84.69,84.73,22431.0,80.1004,80.176,80.072,80.1099,22431.0
2021-12-21 14:10:00,84.75,84.84,84.68,84.84,15517.0,80.1288,80.2139,80.0626,80.2139,15517.0
2021-12-21 14:20:00,84.84,84.93,84.8,84.92,22241.0,80.2139,80.299,80.176,80.2895,22241.0
2021-12-21 14:30:00,84.92,84.96,84.79,84.79,8681.0,80.2895,80.3273,80.1666,80.1666,8681.0
2021-12-21 14:40:00,84.81,84.92,84.78,84.83,22179.0,80.1855,80.2895,80.1571,80.2044,22179.0
2021-12-21 14:50:00,84.85,85.02,84.85,84.92,17365.0,80.2233,80.384,80.2233,80.2895,17365.0
2021-12-21 15:00:00,84.92,85.02,84.9,84.94,14678.0,80.2895,80.384,80.2706,80.3084,14678.0
2021-12-21 15:10:00,84.96,85.0,84.9,84.94,10616.0,80.3273,80.3651,80.2706,80.3084,10616.0
2021-12-21 15:20:00,84.95,85.07,84.92,85.01,24034.0,80.3179,80.4313,80.2895,80.3746,24034.0
2021-12-21 15:30:00,85.01,85.08,84.82,84.85,38501.0,80.3746,80.4408,80.195,80.2233,38501.0
2021-12-21 15:40:00,84.88,84.95,84.79,84.94,57177.0,80.2517,80.3179,80.1666,80.3084,57177.0
2021-12-21 15:50:00,84.95,85.31,84.86,85.21,165675.0,80.3179,80.6582,80.2328,80.5637,165675.0
2021-12-22 09:30:00,84.92,85.25,84.83,85.09,45888.0,80.2895,80.6015,80.2044,80.4502,45888.0
2021-12-22 09:40:00,85.06,85.15,84.89,85.1,90428.0,80.4219,80.507,80.2611,80.4597,90428.0
2021-12-22 09:50:00,85.11,85.47,84.94,85.32,26723.0,80.4691,80.8095,80.3084,80.6677,26723.0
2021-12-22 10:00:00,85.28,85.42,85.13,85.15,26244.0,80.6299,80.7622,80.488,80.507,26244.0
2021-12-22 10:10:00,85.17,85.6,85.16,85.37,24933.0,80.5259,80.9324,80.5164,80.715,24933.0
2021-12-22 10:20:00,85.39,85.56,85.32,85.49,11975.0,80.7339,80.8946,80.6677,80.8284,11975.0
2021-12-22 10:30:00,85.48,85.69,85.47,85.66,18728.0,80.819,81.0175,80.8095,80.9891,18728.0
2021-12-22 10:40:00,85.65,85.83,85.55,85.81,17098.0,80.9797,81.1499,80.8851,81.131,17098.0
2021-12-22 10:50:00,85.8,85.88,85.73,85.8,19147.0,81.1215,81.1972,81.0553,81.1215,19147.0
2021-12-22 11:00:00,85.82,85.82,85.59,85.61,16755.0,81.1404,81.1404,80.923,80.9419,16755.0
2021-12-22 11:10:00,85.62,85.7,85.58,85.64,15168.0,80.9513,81.027,80.9135,80.9702,15168.0
2021-12-22 11:20:00,85.65,85.66,85.49,85.56,18215.0,80.9797,80.9891,80.8284,80.8946,18215.0
2021-12-22 11:30:00,85.58,85.62,85.51,85.55,22387.0,80.9135,80.9513,80.8473,80.8851,22387.0
2021-12-22 11:40:00,85.54,85.55,85.32,85.4,15992.0,80.8757,80.8851,80.6677,80.7433,15992.0
2021-12-22 11:50:00,85.41,85.61,85.4,85.55,18055.0,80.7528,80.9419,80.7433,80.8851,18055.0
2021-12-22 12:00:00,85.55,85.68,85.46,85.6,44628.0,80.8851,81.0081,80.8001,80.9324,44628.0
2021-12-22 12:10:00,85.58,85.62,85.51,85.52,38145.0,80.9135,80.9513,80.8473,80.8568,38145.0
2021-12-22 12:20:00,85.53,85.58,85.48,85.54,26813.0,80.8662,80.9135,80.819,80.8757,26813.0
2021-12-22 12:30:00,85.57,85.7,85.57,85.62,30570.0,80.9041,81.027,80.9041,80.9513,30570.0
2021-12-22 12:40:00,85.61,85.84,85.61,85.81,25456.0,80.9419,81.1593,80.9419,81.131,25456.0
2021-12-22 12:50:00,85.79,85.84,85.73,85.78,17040.0,81.1121,81.1593,81.0553,81.1026,17040.0
2021-12-22 13:00:00,85.78,85.78,85.65,85.69,23015.0,81.1026,81.1026,80.9797,81.0175,23015.0
2021-12-22 13:10:00,85.7,85.89,85.7,85.76,36739.0,81.027,81.2066,81.027,81.0837,36739.0
2021-12-22 13:20:00,85.77,85.83,85.72,85.81,37226.0,81.0932,81.1499,81.0459,81.131,37226.0
2021-12-22 13:30:00,85.83,85.97,85.78,85.78,45578.0,81.1499,81.2822,81.1026,81.1026,45578.0
2021-12-22 13:40:00,85.77,85.78,85.59,85.73,39727.0,81.0932,81.1026,80.923,81.0553,39727.0
2021-12-22 13:50:00,85.73,85.78,85.41,85.41,42411.0,81.0553,81.1026,80.7528,80.7528,42411.0
2021-12-22 14:00:00,85.41,85.5,85.33,85.34,19861.0,80.7528,80.8379,80.6771,80.6866,19861.0
2021-12-22 14:10:00,85.35,85.38,85.27,85.29,22458.0,80.6961,80.7244,80.6204,80.6393,22458.0
2021-12-22 14:20:00,85.29,85.35,85.21,85.26,22004.0,80.6393,80.6961,80.5637,80.611,22004.0
2021-12-22 14:30:00,85.26,85.41,85.24,85.38,16702.0,80.611,80.7528,80.5921,80.7244,16702.0
2021-12-22 14:40:00,85.37,85.4,85.33,85.4,13566.0,80.715,80.7433,80.6771,80.7433,13566.0
2021-12-22 14:50:00,85.4,85.5,85.39,85.5,25324.0,80.7433,80.8379,80.7339,80.8379,25324.0
2021-12-22 15:00:00,85.52,85.56,85.45,85.51,24003.0,80.8568,80.8946,80.7906,80.8473,24003.0
2021-12-22 15:10:00,85.5,85.62,85.48,85.54,13617.0,80.8379,80.9513,80.819,80.8757,13617.0
2021-12-22 15:20:00,85.53,85.59,85.48,85.54,13567.0,80.8662,80.923,80.819,80.8757,13567.0
2021-12-22 15:30:00,85.53,85.6,85.48,85.6,24210.0,80.8662,80.9324,80.819,80.9324,24210.0
2021-12-22 15:40:00,85.59,85.68,85.56,85.61,36446.0,80.923,81.0081,80.8946,80.9419,36446.0
2021-12-22 15:50:00,85.62,85.94,85.62,85.9,183263.0,80.9513,81.2539,80.9513,81.2161,183263.0
2021-12-23 09:30:00,86.06,86.67,85.93,86.63,40966.0,81.3673,81.9441,81.2444,81.9063,40966.0
2021-12-23 09:40:00,86.67,86.74,86.4,86.54,18568.0,81.9441,82.0103,81.6888,81.8212,18568.0
2021-12-23 09:50:00,86.58,86.72,86.51,86.7,21019.0,81.859,81.9913,81.7928,81.9724,21019.0
2021-12-23 10:00:00,86.67,86.97,86.48,86.84,28922.0,81.9441,82.2277,81.7644,82.1048,28922.0
2021-12-23 10:10:00,86.88,86.88,86.66,86.75,17373.0,82.1426,82.1426,81.9346,82.0197,17373.0
2021-12-23 10:20:00,86.75,86.76,86.61,86.75,10645.0,82.0197,82.0292,81.8873,82.0197,10645.0
2021-12-23 10:30:00,86.81,86.82,86.58,86.58,9760.0,82.0764,82.0859,81.859,81.859,9760.0
2021-12-23 10:40:00,86.59,86.66,86.54,86.6,23195.0,81.8684,81.9346,81.8212,81.8779,23195.0
2021-12-23 10:50:00,86.6,86.66,86.56,86.65,12839.0,81.8779,81.9346,81.8401,81.9252,12839.0
2021-12-23 11:00:00,86.62,86.66,86.52,86.65,13362.0,81.8968,81.9346,81.8023,81.9252,13362.0
2021-12-23 11:10:00,86.7,86.7,86.57,86.59,9867.0,81.9724,81.9724,81.8495,81.8684,9867.0
2021-12-23 11:20:00,86.59,86.6,86.5,86.5,9825.0,81.8684,81.8779,81.7833,81.7833,9825.0
2021-12-23 11:30:00,86.52,86.55,86.43,86.51,10815.0,81.8023,81.8306,81.7172,81.7928,10815.0
2021-12-23 11:40:00,86.54,86.66,86.52,86.64,6022.0,81.8212,81.9346,81.8023,81.9157,6022.0
2021-12-23 11:50:00,86.66,86.67,86.47,86.47,8064.0,81.9346,81.9441,81.755,81.755,8064.0
2021-12-23 12:00:00,86.46,86.49,86.32,86.34,5893.0,81.7455,81.7739,81.6132,81.6321,5893.0
2021-12-23 12:10:00,86.34,86.43,86.33,86.41,6969.0,81.6321,81.7172,81.6226,81.6983,6969.0
2021-12-23 12:20:00,86.41,86.49,86.3,86.48,21112.0,81.6983,81.7739,81.5943,81.7644,21112.0
2021-12-23 12:30:00,86.5,86.52,86.43,86.46,8881.0,81.7833,81.8023,81.7172,81.7455,8881.0
2021-12-23 12:40:00,86.47,86.47,86.3,86.31,13739.0,81.755,81.755,81.5943,81.6037,13739.0
2021-12-23 12:50:00,86.32,86.36,86.27,86.35,13409.0,81.6132,81.651,81.5659,81.6415,13409.0
2021-12-23 13:00:00,86.36,86.42,86.33,86.42,5590.0,81.651,81.7077,81.6226,81.7077,5590.0
2021-12-23 13:10:00,86.39,86.43,86.32,86.34,8360.0,81.6793,81.7172,81.6132,81.6321,8360.0
2021-12-23 13:20:00,86.32,86.43,86.32,86.42,7710.0,81.6132,81.7172,81.6132,81.7077,7710.0
2021-12-23 13:30:00,86.41,86.44,86.37,86.38,9491.0,81.6983,81.7266,81.6604,81.6699,9491.0
2021-12-23 13:40:00,86.37,86.39,86.34,86.34,4813.0,81.6604,81.6793,81.6321,81.6321,4813.0
2021-12-23 13:50:00,86.35,86.51,86.35,86.51,11071.0,81.6415,81.7928,81.6415,81.7928,11071.0
2021-12-23 14:00:00,86.53,86.61,86.52,86.55,8603.0,81.8117,81.8873,81.8023,81.8306,8603.0
2021-12-23 14:10:00,86.55,86.62,86.55,86.62,9958.0,81.8306,81.8968,81.8306,81.8968,9958.0
2021-12-23 14:20:00,86.61,86.67,86.57,86.6,6871.0,81.8873,81.9441,81.8495,81.8779,6871.0
2021-12-23 14:30:00,86.61,86.63,86.52,86.54,4909.0,81.8873,81.9063,81.8023,81.8212,4909.0
2021-12-23 14:40:00,86.55,86.6,86.52,86.57,6627.0,81.8306,81.8779,81.8023,81.8495,6627.0
2021-12-23 14:50:00,86.6,86.64,86.55,86.63,15916.0,81.8779,81.9157,81.8306,81.9063,15916.0
2021-12-23 15:00:00,86.63,86.63,86.48,86.57,8542.0,81.9063,81.9063,81.7644,81.8495,8542.0
2021-12-23 15:10:00,86.57,86.66,86.56,86.62,14257.0,81.8495,81.9346,81.8401,81.8968,14257.0
2021-12-23 15:20:00,86.63,86.67,86.59,86.61,9333.0,81.9063,81.9441,81.8684,81.8873,9333.0
2021-12-23 15:30:00,86.61,86.63,86.51,86.56,17926.0,81.8873,81.9063,81.7928,81.8401,17926.0
2021-12-23 15:40:00,86.56,86.7,86.49,86.67,20185.0,81.8401,81.9724,81.7739,81.9441,20185.0
2021-12-23 15:50:00,86.7,86.75,86.28,86.28,95155.0,81.9724,82.0197,81.5753,81.5753,95155.0
2021-12-27 09:30:00,86.52,86.8,86.38,86.54,28748.0,81.8023,82.067,81.6699,81.8212,28748.0
2021-12-27 09:40:00,86.43,86.59,86.36,86.52,159981.0,81.7172,81.8684,81.651,81.8023,159981.0
2021-12-27 09:50:00,86.53,86.64,86.45,86.57,64323.0,81.8117,81.9157,81.7361,81.8495,64323.0
2021-12-27 10:00:00,86.6,86.89,86.6,86.77,17133.0,81.8779,82.1521,81.8779,82.0386,17133.0
2021-12-27 10:10:00,86.81,87.15,86.8,87.14,22518.0,82.0764,82.3979,82.067,82.3884,22518.0
2021-12-27 10:20:00,87.13,87.13,86.78,86.88,41326.0,82.379,82.379,82.0481,82.1426,41326.0
2021-12-27 10:30:00,86.88,87.1,86.86,87.09,46532.0,82.1426,82.3506,82.1237,82.3412,46532.0
2021-12-27 10:40:00,87.08,87.26,87.05,87.13,18264.0,82.3317,82.5019,82.3034,82.379,18264.0
2021-12-27 10:50:00,87.14,87.22,87.14,87.21,11140.0,82.3884,82.4641,82.3884,82.4546,11140.0
2021-12-27 11:00:00,87.22,87.28,87.15,87.19,22011.0,82.4641,82.5208,82.3979,82.4357,22011.0
2021-12-27 11:10:00,87.25,87.3,87.2,87.23,9985.0,82.4925,82.5397,82.4452,82.4735,9985.0
2021-12-27 11:20:00,87.23,87.25,87.16,87.24,10118.0,82.4735,82.4925,82.4074,82.483,10118.0
2021-12-27 11:30:00,87.23,87.3,87.2,87.28,9346.0,82.4735,82.5397,82.4452,82.5208,9346.0
2021-12-27 11:40:00,87.28,87.32,87.26,87.28,8766.0,82.5208,82.5586,82.5019,82.5208,8766.0
2021-12-27 11:50:00,87.29,87.35,87.27,87.33,12661.0,82.5303,82.587,82.5114,82.5681,12661.0
2021-12-27 12:00:00,87.32,87.4,87.24,87.4,24671.0,82.5586,82.6343,82.483,82.6343,24671.0
2021-12-27 12:10:00,87.39,87.48,87.33,87.34,24843.0,82.6248,82.7099,82.5681,82.5775,24843.0
2021-12-27 12:20:00,87.35,87.54,87.32,87.47,61511.0,82.587,82.7666,82.5586,82.7005,61511.0
2021-12-27 12:30:00,87.45,87.53,87.3,87.53,15764.0,82.6815,82.7572,82.5397,82.7572,15764.0
2021-12-27 12:40:00,87.51,87.51,87.45,87.51,11595.0,82.7383,82.7383,82.6815,82.7383,11595.0
2021-12-27 12:50:00,87.51,87.57,87.46,87.48,15560.0,82.7383,82.795,82.691,82.7099,15560.0
2021-12-27 13:00:00,87.5,87.54,87.46,87.54,10740.0,82.7288,82.7666,82.691,82.7666,10740.0
2021-12-27 13:10:00,87.52,87.55,87.47,87.52,12186.0,82.7477,82.7761,82.7005,82.7477,12186.0
2021-12-27 13:20:00,87.52,87.63,87.52,87.59,14664.0,82.7477,82.8517,82.7477,82.8139,14664.0
2021-12-27 13:30:00,87.59,87.62,87.53,87.54,15562.0,82.8139,82.8423,82.7572,82.7666,15562.0
2021-12-27 13:40:00,87.55,87.68,87.54,87.65,12469.0,82.7761,82.899,82.7666,82.8706,12469.0
2021-12-27 13:50:00,87.65,87.68,87.63,87.64,8680.0,82.8706,82.899,82.8517,82.8612,8680.0
2021-12-27 14:00:00,87.63,87.67,87.59,87.67,18976.0,82.8517,82.8895,82.8139,82.8895,18976.0
2021-12-27 14:10:00,87.66,87.72,87.66,87.68,14827.0,82.8801,82.9368,82.8801,82.899,14827.0
2021-12-27 14:20:00,87.66,87.73,87.66,87.72,14636.0,82.8801,82.9463,82.8801,82.9368,14636.0
2021-12-27 14:30:00,87.71,87.77,87.69,87.74,23779.0,82.9274,82.9841,82.9085,82.9557,23779.0
2021-12-27 14:40:00,87.75,87.76,87.63,87.7,12801.0,82.9652,82.9746,82.8517,82.9179,12801.0
2021-12-27 14:50:00,87.68,87.7,87.62,87.65,25827.0,82.899,82.9179,82.8423,82.8706,25827.0
2021-12-27 15:00:00,87.63,87.71,87.62,87.69,28688.0,82.8517,82.9274,82.8423,82.9085,28688.0
2021-12-27 15:10:00,87.69,87.7,87.66,87.68,13560.0,82.9085,82.9179,82.8801,82.899,13560.0
2021-12-27 15:20:00,87.67,87.98,87.67,87.97,49635.0,82.8895,83.1826,82.8895,83.1732,49635.0
2021-12-27 15:30:00,87.97,87.99,87.91,87.98,38231.0,83.1732,83.1921,83.1165,83.1826,38231.0
2021-12-27 15:40:00,87.98,88.15,87.97,88.14,62469.0,83.1826,83.3434,83.1732,83.3339,62469.0
2021-12-27 15:50:00,88.14,88.18,88.02,88.09,120527.0,83.3339,83.3717,83.2205,83.2866,120527.0
2021-12-28 09:30:00,88.25,88.67,87.99,88.67,41762.0,83.4379,83.835,83.1921,83.835,41762.0
2021-12-28 09:40:00,88.67,88.67,88.46,88.51,24364.0,83.835,83.835,83.6365,83.6837,24364.0
2021-12-28 09:50:00,88.52,88.79,88.52,88.61,48340.0,83.6932,83.9485,83.6932,83.7783,48340.0
2021-12-28 10:00:00,88.61,88.82,88.51,88.55,32315.0,83.7783,83.9768,83.6837,83.7216,32315.0
2021-12-28 10:10:00,88.54,88.78,88.5,88.5,20911.0,83.7121,83.939,83.6743,83.6743,20911.0
2021-12-28 10:20:00,88.5,88.72,88.49,88.67,17797.0,83.6743,83.8823,83.6648,83.835,17797.0
2021-12-28 10:30:00,88.68,88.82,88.66,88.67,23736.0,83.8445,83.9768,83.8256,83.835,23736.0
2021-12-28 10:40:00,88.67,88.81,88.66,88.75,17986.0,83.835,83.9674,83.8256,83.9107,17986.0
2021-12-28 10:50:00,88.72,88.79,88.65,88.7,11065.0,83.8823,83.9485,83.8161,83.8634,11065.0
2021-12-28 11:00:00,88.69,88.72,88.54,88.58,13927.0,83.8539,83.8823,83.7121,83.7499,13927.0
2021-12-28 11:10:00,88.59,88.67,88.59,88.64,16302.0,83.7594,83.835,83.7594,83.8067,16302.0
2021-12-28 11:20:00,88.63,88.7,88.53,88.61,10955.0,83.7972,83.8634,83.7027,83.7783,10955.0
2021-12-28 11:30:00,88.63,88.7,88.55,88.7,16654.0,83.7972,83.8634,83.7216,83.8634,16654.0
2021-12-28 11:40:00,88.69,88.78,88.62,88.76,15249.0,83.8539,83.939,83.7877,83.9201,15249.0
2021-12-28 11:50:00,88.75,88.87,88.75,88.81,10618.0,83.9107,84.0241,83.9107,83.9674,10618.0
2021-12-28 12:00:00,88.78,88.8,88.71,88.76,8562.0,83.939,83.9579,83.8728,83.9201,8562.0
2021-12-28 12:10:00,88.75,88.76,88.64,88.7,21481.0,83.9107,83.9201,83.8067,83.8634,21481.0
2021-12-28 12:20:00,88.71,88.74,88.65,88.66,31694.0,83.8728,83.9012,83.8161,83.8256,31694.0
2021-12-28 12:30:00,88.64,88.64,88.48,88.51,11154.0,83.8067,83.8067,83.6554,83.6837,11154.0
2021-12-28 12:40:00,88.52,88.52,88.47,88.52,8258.0,83.6932,83.6932,83.6459,83.6932,8258.0
2021-12-28 12:50:00,88.51,88.71,88.51,88.7,12792.0,83.6837,83.8728,83.6837,83.8634,12792.0
2021-12-28 13:00:00,88.69,88.75,88.65,88.73,10060.0,83.8539,83.9107,83.8161,83.8917,10060.0
2021-12-28 13:10:00,88.72,88.73,88.63,88.64,7792.0,83.8823,83.8917,83.7972,83.8067,7792.0
2021-12-28 13:20:00,88.62,88.77,88.59,88.75,27183.0,83.7877,83.9296,83.7594,83.9107,27183.0
2021-12-28 13:30:00,88.75,88.79,88.64,88.64,19533.0,83.9107,83.9485,83.8067,83.8067,19533.0
2021-12-28 13:40:00,88.65,88.71,88.6,88.64,26512.0,83.8161,83.8728,83.7688,83.8067,26512.0
2021-12-28 13:50:00,88.64,88.73,88.63,88.67,31791.0,83.8067,83.8917,83.7972,83.835,31791.0
2021-12-28 14:00:00,88.67,88.67,88.43,88.44,15474.0,83.835,83.835,83.6081,83.6176,15474.0
2021-12-28 14:10:00,88.44,88.53,88.42,88.49,11033.0,83.6176,83.7027,83.5987,83.6648,11033.0
2021-12-28 14:20:00,88.49,88.62,88.49,88.56,36107.0,83.6648,83.7877,83.6648,83.731,36107.0
2021-12-28 14:30:00,88.55,88.64,88.54,88.6,24232.0,83.7216,83.8067,83.7121,83.7688,24232.0
2021-12-28 14:40:00,88.6,88.67,88.58,88.66,11439.0,83.7688,83.835,83.7499,83.8256,11439.0
2021-12-28 14:50:00,88.66,88.74,88.64,88.65,9765.0,83.8256,83.9012,83.8067,83.8161,9765.0
2021-12-28 15:00:00,88.66,88.72,88.62,88.72,15286.0,83.8256,83.8823,83.7877,83.8823,15286.0
2021-12-28 15:10:00,88.72,88.74,88.65,88.68,11353.0,83.8823,83.9012,83.8161,83.8445,11353.0
2021-12-28 15:20:00,88.69,88.71,88.65,88.66,20049.0,83.8539,83.8728,83.8161,83.8256,20049.0
2021-12-28 15:30:00,88.65,88.75,88.54,88.73,27617.0,83.8161,83.9107,83.7121,83.8917,27617.0
2021-12-28 15:40:00,88.73,88.89,88.72,88.81,34238.0,83.8917,84.043,83.8823,83.9674,34238.0
2021-12-28 15:50:00,88.8,88.8,88.66,88.74,179465.0,83.9579,83.9579,83.8256,83.9012,179465.0
2021-12-29 09:30:00,88.68,88.98,88.52,88.9,34601.0,83.8445,84.1281,83.6932,84.0525,34601.0
2021-12-29 09:40:00,88.92,89.23,88.92,89.16,31087.0,84.0714,84.3645,84.0714,84.2983,31087.0
2021-12-29 09:50:00,89.13,89.19,88.98,89.03,15426.0,84.2699,84.3267,84.1281,84.1754,15426.0
2021-12-29 10:00:00,89.08,89.08,88.97,89.02,19864.0,84.2227,84.2227,84.1187,84.1659,19864.0
2021-12-29 10:10:00,89.02,89.1,88.77,88.87,14382.0,84.1659,84.2416,83.9296,84.0241,14382.0
2021-12-29 10:20:00,88.86,89.01,88.8,88.89,20388.0,84.0147,84.1565,83.9579,84.043,20388.0
2021-12-29 10:30:00,88.91,89.13,88.88,89.09,22543.0,84.0619,84.2699,84.0336,84.2321,22543.0
2021-12-29 10:40:00,89.1,89.14,89.07,89.12,5678.0,84.2416,84.2794,84.2132,84.2605,5678.0
2021-12-29 10:50:00,89.12,89.12,89.02,89.04,9910.0,84.2605,84.2605,84.1659,84.1848,9910.0
2021-12-29 11:00:00,89.03,89.07,88.91,88.91,4600.0,84.1754,84.2132,84.0619,84.0619,4600.0
2021-12-29 11:10:00,88.93,89.0,88.91,88.97,11141.0,84.0808,84.147,84.0619,84.1187,11141.0
2021-12-29 11:20:00,88.93,88.98,88.92,88.93,7137.0,84.0808,84.1281,84.0714,84.0808,7137.0
2021-12-29 11:30:00,88.94,88.96,88.88,88.92,8357.0,84.0903,84.1092,84.0336,84.0714,8357.0
2021-12-29 11:40:00,88.92,89.06,88.88,89.06,12193.0,84.0714,84.2038,84.0336,84.2038,12193.0
2021-12-29 11:50:00,89.06,89.1,88.97,88.99,7238.0,84.2038,84.2416,84.1187,84.1376,7238.0
2021-12-29 12:00:00,88.99,89.03,88.93,88.99,6642.0,84.1376,84.1754,84.0808,84.1376,6642.0
2021-12-29 12:10:00,88.98,89.04,88.96,89.04,14060.0,84.1281,84.1848,84.1092,84.1848,14060.0
2021-12-29 12:20:00,89.05,89.07,89.04,89.07,5479.0,84.1943,84.2132,84.1848,84.2132,5479.0
2021-12-29 12:30:00,89.06,89.2,89.05,89.14,9591.0,84.2038,84.3361,84.1943,84.2794,9591.0
2021-12-29 12:40:00,89.17,89.22,89.16,89.2,11805.0,84.3078,84.355,84.2983,84.3361,11805.0
2021-12-29 12:50:00,89.18,89.2,89.15,89.2,4460.0,84.3172,84.3361,84.2888,84.3361,4460.0
2021-12-29 13:00:00,89.2,89.34,89.2,89.34,14673.0,84.3361,84.4685,84.3361,84.4685,14673.0
2021-12-29 13:10:00,89.34,89.39,89.3,89.39,26017.0,84.4685,84.5158,84.4307,84.5158,26017.0
2021-12-29 13:20:00,89.39,89.46,89.37,89.45,83757.0,84.5158,84.5819,84.4969,84.5725,83757.0
2021-12-29 13:30:00,89.46,89.6,89.44,89.5,64874.0,84.5819,84.7143,84.563,84.6198,64874.0
2021-12-29 13:40:00,89.52,89.56,89.45,89.54,16425.0,84.6387,84.6765,84.5725,84.6576,16425.0
2021-12-29 13:50:00,89.54,89.63,89.52,89.61,19425.0,84.6576,84.7427,84.6387,84.7238,19425.0
2021-12-29 14:00:00,89.6,89.63,89.53,89.62,18549.0,84.7143,84.7427,84.6481,84.7332,18549.0
2021-12-29 14:10:00,89.62,89.69,89.6,89.69,11549.0,84.7332,84.7994,84.7143,84.7994,11549.0
2021-12-29 14:20:00,89.7,89.82,89.7,89.82,27517.0,84.8089,84.9223,84.8089,84.9223,27517.0
2021-12-29 14:30:00,89.82,89.85,89.8,89.82,31427.0,84.9223,84.9507,84.9034,84.9223,31427.0
2021-12-29 14:40:00,89.81,89.89,89.8,89.84,40437.0,84.9129,84.9885,84.9034,84.9412,40437.0
2021-12-29 14:50:00,89.84,89.85,89.7,89.71,24592.0,84.9412,84.9507,84.8089,84.8183,24592.0
2021-12-29 15:00:00,89.71,89.78,89.63,89.78,17112.0,84.8183,84.8845,84.7427,84.8845,17112.0
2021-12-29 15:10:00,89.77,89.8,89.76,89.79,24361.0,84.875,84.9034,84.8656,84.8939,24361.0
2021-12-29 15:20:00,89.8,89.8,89.72,89.76,21952.0,84.9034,84.9034,84.8278,84.8656,21952.0
2021-12-29 15:30:00,89.77,89.96,89.76,89.9,48706.0,84.875,85.0547,84.8656,84.998,48706.0
2021-12-29 15:40:00,89.88,89.99,89.82,89.93,59301.0,84.979,85.083,84.9223,85.0263,59301.0
2021-12-29 15:50:00,89.93,90.08,89.57,89.58,278312.0,85.0263,85.1681,84.6859,84.6954,278312.0
2021-12-30 09:30:00,89.59,89.95,89.5,89.88,30034.0,84.7049,85.0452,84.6198,84.979,30034.0
2021-12-30 09:40:00,89.87,89.87,89.48,89.62,32478.0,84.9696,84.9696,84.6009,84.7332,32478.0
2021-12-30 09:50:00,89.65,89.65,89.42,89.48,9531.0,84.7616,84.7616,84.5441,84.6009,9531.0
2021-12-30 10:00:00,89.45,89.54,89.26,89.49,47712.0,84.5725,84.6576,84.3928,84.6103,47712.0
2021-12-30 10:10:00,89.5,89.56,89.34,89.52,13126.0,84.6198,84.6765,84.4685,84.6387,13126.0
2021-12-30 10:20:00,89.52,89.57,89.4,89.55,15961.0,84.6387,84.6859,84.5252,84.667,15961.0
2021-12-30 10:30:00,89.57,89.58,89.13,89.13,11518.0,84.6859,84.6954,84.2699,84.2699,11518.0
2021-12-30 10:40:00,89.15,89.36,89.13,89.31,19596.0,84.2888,84.4874,84.2699,84.4401,19596.0
2021-12-30 10:50:00,89.34,89.38,89.17,89.28,11982.0,84.4685,84.5063,84.3078,84.4118,11982.0
2021-12-30 11:00:00,89.25,89.38,89.2,89.28,7582.0,84.3834,84.5063,84.3361,84.4118,7582.0
2021-12-30 11:10:00,89.3,89.36,89.3,89.35,7398.0,84.4307,84.4874,84.4307,84.4779,7398.0
2021-12-30 11:20:00,89.34,89.44,89.31,89.44,11699.0,84.4685,84.563,84.4401,84.563,11699.0
2021-12-30 11:30:00,89.42,89.42,89.18,89.18,12578.0,84.5441,84.5441,84.3172,84.3172,12578.0
2021-12-30 11:40:00,89.15,89.22,89.13,89.17,15790.0,84.2888,84.355,84.2699,84.3078,15790.0
2021-12-30 11:50:00,89.16,89.21,89.13,89.2,12004.0,84.2983,84.3456,84.2699,84.3361,12004.0
2021-12-30 12:00:00,89.21,89.25,89.19,89.19,7259.0,84.3456,84.3834,84.3267,84.3267,7259.0
2021-12-30 12:10:00,89.18,89.19,89.11,89.11,14621.0,84.3172,84.3267,84.251,84.251,14621.0
2021-12-30 12:20:00,89.1,89.16,89.07,89.13,9475.0,84.2416,84.2983,84.2132,84.2699,9475.0
2021-12-30 12:30:00,89.14,89.18,89.12,89.17,11038.0,84.2794,84.3172,84.2605,84.3078,11038.0
2021-12-30 12:40:00,89.17,89.28,89.15,89.28,7039.0,84.3078,84.4118,84.2888,84.4118,7039.0
2021-12-30 12:50:00,89.28,89.37,89.25,89.35,9956.0,84.4118,84.4969,84.3834,84.4779,9956.0
2021-12-30 13:00:00,89.35,89.37,89.33,89.36,4555.0,84.4779,84.4969,84.459,84.4874,4555.0
2021-12-30 13:10:00,89.34,89.36,89.24,89.25,10174.0,84.4685,84.4874,84.3739,84.3834,10174.0
2021-12-30 13:20:00,89.25,89.27,89.19,89.2,8986.0,84.3834,84.4023,84.3267,84.3361,8986.0
2021-12-30 13:30:00,89.2,89.21,89.15,89.16,9413.0,84.3361,84.3456,84.2888,84.2983,9413.0
2021-12-30 13:40:00,89.16,89.27,89.14,89.26,18903.0,84.2983,84.4023,84.2794,84.3928,18903.0
2021-12-30 13:50:00,89.26,89.26,89.14,89.15,17584.0,84.3928,84.3928,84.2794,84.2888,17584.0
2021-12-30 14:00:00,89.16,89.16,89.02,89.09,11314.0,84.2983,84.2983,84.1659,84.2321,11314.0
2021-12-30 14:10:00,89.1,89.2,89.09,89.2,17656.0,84.2416,84.3361,84.2321,84.3361,17656.0
2021-12-30 14:20:00,89.2,89.26,89.12,89.15,21490.0,84.3361,84.3928,84.2605,84.2888,21490.0
2021-12-30 14:30:00,89.15,89.18,89.09,89.13,33220.0,84.2888,84.3172,84.2321,84.2699,33220.0
2021-12-30 14:40:00,89.15,89.21,89.13,89.21,7324.0,84.2888,84.3456,84.2699,84.3456,7324.0
2021-12-30 14:50:00,89.2,89.29,89.19,89.26,13473.0,84.3361,84.4212,84.3267,84.3928,13473.0
2021-12-30 15:00:00,89.26,89.26,89.15,89.23,12642.0,84.3928,84.3928,84.2888,84.3645,12642.0
2021-12-30 15:10:00,89.24,89.25,89.19,89.22,17231.0,84.3739,84.3834,84.3267,84.355,17231.0
2021-12-30 15:20:00,89.23,89.3,89.22,89.23,13611.0,84.3645,84.4307,84.355,84.3645,13611.0
2021-12-30 15:30:00,89.23,89.28,89.22,89.26,20622.0,84.3645,84.4118,84.355,84.3928,20622.0
2021-12-30 15:40:00,89.25,89.25,88.97,89.0,62417.0,84.3834,84.3834,84.1187,84.147,62417.0
2021-12-30 15:50:00,88.99,89.05,88.82,88.94,120043.0,84.1376,84.1943,83.9768,84.0903,120043.0
2021-12-31 09:30:00,88.72,89.02,88.72,88.88,34897.0,83.8823,84.1659,83.8823,84.0336,34897.0
2021-12-31 09:40:00,88.84,88.98,88.67,88.8,29213.0,83.9958,84.1281,83.835,83.9579,29213.0
2021-12-31 09:50:00,88.8,88.94,88.77,88.83,17490.0,83.9579,84.0903,83.9296,83.9863,17490.0
2021-12-31 10:00:00,88.79,89.02,88.75,89.0,14469.0,83.9485,84.1659,83.9107,84.147,14469.0
2021-12-31 10:10:00,89.01,89.02,88.91,88.99,11696.0,84.1565,84.1659,84.0619,84.1376,11696.0
2021-12-31 10:20:00,88.96,89.01,88.95,88.98,11125.0,84.1092,84.1565,84.0998,84.1281,11125.0
2021-12-31 10:30:00,88.96,88.96,88.76,88.8,9219.0,84.1092,84.1092,83.9201,83.9579,9219.0
2021-12-31 10:40:00,88.79,88.89,88.76,88.88,11483.0,83.9485,84.043,83.9201,84.0336,11483.0
2021-12-31 10:50:00,88.9,88.95,88.86,88.95,6101.0,84.0525,84.0998,84.0147,84.0998,6101.0
2021-12-31 11:00:00,88.96,88.97,88.86,88.93,10966.0,84.1092,84.1187,84.0147,84.0808,10966.0
2021-12-31 11:10:00,88.91,89.05,88.91,89.0,7573.0,84.0619,84.1943,84.0619,84.147,7573.0
2021-12-31 11:20:00,89.0,89.0,88.88,88.91,6603.0,84.147,84.147,84.0336,84.0619,6603.0
2021-12-31 11:30:00,88.89,88.93,88.86,88.93,12361.0,84.043,84.0808,84.0147,84.0808,12361.0
2021-12-31 11:40:00,88.91,88.99,88.91,88.97,6342.0,84.0619,84.1376,84.0619,84.1187,6342.0
2021-12-31 11:50:00,88.97,88.97,88.8,88.8,5895.0,84.1187,84.1187,83.9579,83.9579,5895.0
2021-12-31 12:00:00,88.79,88.89,88.75,88.88,6777.0,83.9485,84.043,83.9107,84.0336,6777.0
2021-12-31 12:10:00,88.86,88.87,88.75,88.77,8896.0,84.0147,84.0241,83.9107,83.9296,8896.0
2021-12-31 12:20:00,88.79,88.83,88.73,88.75,14482.0,83.9485,83.9863,83.8917,83.9107,14482.0
2021-12-31 12:30:00,88.73,88.9,88.73,88.9,10437.0,83.8917,84.0525,83.8917,84.0525,10437.0
2021-12-31 12:40:00,88.9,88.92,88.79,88.8,11781.0,84.0525,84.0714,83.9485,83.9579,11781.0
2021-12-31 12:50:00,88.8,88.99,88.79,88.99,13681.0,83.9579,84.1376,83.9485,84.1376,13681.0
2021-12-31 13:00:00,88.96,88.99,88.93,88.96,9030.0,84.1092,84.1376,84.0808,84.1092,9030.0
2021-12-31 13:10:00,88.94,88.96,88.85,88.86,19027.0,84.0903,84.1092,84.0052,84.0147,19027.0
2021-12-31 13:20:00,88.87,88.96,88.87,88.96,11992.0,84.0241,84.1092,84.0241,84.1092,11992.0
2021-12-31 13:30:00,88.95,89.0,88.91,88.99,9130.0,84.0998,84.147,84.0619,84.1376,9130.0
2021-12-31 13:40:00,88.98,88.98,88.9,88.96,8793.0,84.1281,84.1281,84.0525,84.1092,8793.0
2021-12-31 13:50:00,88.95,89.12,88.95,89.12,6106.0,84.0998,84.2605,84.0998,84.2605,6106.0
2021-12-31 14:00:00,89.12,89.17,89.08,89.1,9035.0,84.2605,84.3078,84.2227,84.2416,9035.0
2021-12-31 14:10:00,89.1,89.13,89.02,89.04,10465.0,84.2416,84.2699,84.1659,84.1848,10465.0
2021-12-31 14:20:00,89.04,89.1,89.03,89.09,11342.0,84.1848,84.2416,84.1754,84.2321,11342.0
2021-12-31 14:30:00,89.13,89.15,89.07,89.14,11608.0,84.2699,84.2888,84.2132,84.2794,11608.0
2021-12-31 14:40:00,89.12,89.13,89.03,89.05,10402.0,84.2605,84.2699,84.1754,84.1943,10402.0
2021-12-31 14:50:00,89.01,89.07,89.01,89.06,9262.0,84.1565,84.2132,84.1565,84.2038,9262.0
2021-12-31 15:00:00,89.06,89.11,89.03,89.05,16141.0,84.2038,84.251,84.1754,84.1943,16141.0
2021-12-31 15:10:00,89.04,89.06,88.94,89.0,10204.0,84.1848,84.2038,84.0903,84.147,10204.0
2021-12-31 15:20:00,88.97,89.09,88.94,89.06,17045.0,84.1187,84.2321,84.0903,84.2038,17045.0
2021-12-31 15:30:00,89.08,89.1,89.0,89.06,19157.0,84.2227,84.2416,84.147,84.2038,19157.0
2021-12-31 15:40:00,89.06,89.16,89.04,89.05,26700.0,84.2038,84.2983,84.1848,84.1943,26700.0
2021-12-31 15:50:00,89.02,89.04,88.65,88.74,166013.0,84.1659,84.1848,83.8161,83.9012,166013.0
2022-01-03 09:30:00,88.68,89.25,88.39,89.19,71438.0,83.8445,84.3834,83.5703,84.3267,71438.0
2022-01-03 09:40:00,89.22,89.29,88.59,88.78,62868.0,84.355,84.4212,83.7594,83.939,62868.0
2022-01-03 09:50:00,88.76,88.99,88.61,88.81,69339.0,83.9201,84.1376,83.7783,83.9674,69339.0
2022-01-03 10:00:00,88.86,88.89,88.47,88.51,49739.0,84.0147,84.043,83.6459,83.6837,49739.0
2022-01-03 10:10:00,88.53,89.12,88.53,89.08,54201.0,83.7027,84.2605,83.7027,84.2227,54201.0
2022-01-03 10:20:00,89.05,89.34,89.04,89.34,36380.0,84.1943,84.4685,84.1848,84.4685,36380.0
2022-01-03 10:30:00,89.33,89.33,88.81,89.11,40004.0,84.459,84.459,83.9674,84.251,40004.0
2022-01-03 10:40:00,89.11,89.11,88.78,88.89,24109.0,84.251,84.251,83.939,84.043,24109.0
2022-01-03 10:50:00,88.9,88.92,88.68,88.7,18299.0,84.0525,84.0714,83.8445,83.8634,18299.0
2022-01-03 11:00:00,88.72,88.99,88.72,88.86,19613.0,83.8823,84.1376,83.8823,84.0147,19613.0
2022-01-03 11:10:00,88.85,88.85,88.74,88.74,11408.0,84.0052,84.0052,83.9012,83.9012,11408.0
2022-01-03 11:20:00,88.72,88.89,88.72,88.86,14438.0,83.8823,84.043,83.8823,84.0147,14438.0
2022-01-03 11:30:00,88.86,88.88,88.54,88.58,19811.0,84.0147,84.0336,83.7121,83.7499,19811.0
2022-01-03 11:40:00,88.57,88.79,88.57,88.76,12957.0,83.7405,83.9485,83.7405,83.9201,12957.0
2022-01-03 11:50:00,88.75,88.79,88.67,88.76,10816.0,83.9107,83.9485,83.835,83.9201,10816.0
2022-01-03 12:00:00,88.75,88.82,88.7,88.8,12355.0,83.9107,83.9768,83.8634,83.9579,12355.0
2022-01-03 12:10:00,88.8,89.0,88.79,89.0,14757.0,83.9579,84.147,83.9485,84.147,14757.0
2022-01-03 12:20:00,89.02,89.02,88.96,88.98,17933.0,84.1659,84.1659,84.1092,84.1281,17933.0
2022-01-03 12:30:00,88.99,89.0,88.94,88.97,13050.0,84.1376,84.147,84.0903,84.1187,13050.0
2022-01-03 12:40:00,88.96,88.97,88.83,88.87,19811.0,84.1092,84.1187,83.9863,84.0241,19811.0
2022-01-03 12:50:00,88.87,88.95,88.81,88.87,22154.0,84.0241,84.0998,83.9674,84.0241,22154.0
2022-01-03 13:00:00,88.89,89.02,88.89,88.99,22732.0,84.043,84.1659,84.043,84.1376,22732.0
2022-01-03 13:10:00,88.98,89.15,88.98,89.15,14542.0,84.1281,84.2888,84.1281,84.2888,14542.0
2022-01-03 13:20:00,89.16,89.24,89.14,89.23,16217.0,84.2983,84.3739,84.2794,84.3645,16217.0
2022-01-03 13:30:00,89.23,89.31,89.21,89.3,29277.0,84.3645,84.4401,84.3456,84.4307,29277.0
2022-01-03 13:40:00,89.29,89.31,89.09,89.14,52845.0,84.4212,84.4401,84.2321,84.2794,52845.0
2022-01-03 13:50:00,89.15,89.34,89.14,89.3,16346.0,84.2888,84.4685,84.2794,84.4307,16346.0
2022-01-03 14:00:00,89.3,89.33,89.22,89.32,10455.0,84.4307,84.459,84.355,84.4496,10455.0
2022-01-03 14:10:00,89.29,89.48,89.25,89.43,39408.0,84.4212,84.6009,84.3834,84.5536,39408.0
2022-01-03 14:20:00,89.44,89.64,89.43,89.63,57256.0,84.563,84.7521,84.5536,84.7427,57256.0
2022-01-03 14:30:00,89.63,89.66,89.48,89.59,40495.0,84.7427,84.771,84.6009,84.7049,40495.0
2022-01-03 14:40:00,89.61,89.78,89.58,89.69,44084.0,84.7238,84.8845,84.6954,84.7994,44084.0
2022-01-03 14:50:00,89.7,89.72,89.62,89.67,28040.0,84.8089,84.8278,84.7332,84.7805,28040.0
2022-01-03 15:00:00,89.66,89.7,89.61,89.69,33855.0,84.771,84.8089,84.7238,84.7994,33855.0
2022-01-03 15:10:00,89.68,89.76,89.68,89.76,21954.0,84.7899,84.8656,84.7899,84.8656,21954.0
2022-01-03 15:20:00,89.76,89.77,89.68,89.7,27735.0,84.8656,84.875,84.7899,84.8089,27735.0
2022-01-03 15:30:00,89.7,89.77,89.64,89.66,58504.0,84.8089,84.875,84.7521,84.771,58504.0
2022-01-03 15:40:00,89.67,89.87,89.52,89.87,74139.0,84.7805,84.9696,84.6387,84.9696,74139.0
2022-01-03 15:50:00,89.87,89.97,89.53,89.57,253171.0,84.9696,85.0641,84.6481,84.6859,253171.0
2022-01-04 09:30:00,89.68,91.17,89.55,90.92,116941.0,84.7899,86.1987,84.667,85.9623,116941.0
2022-01-04 09:40:00,90.9,91.04,90.79,90.9,33645.0,85.9434,86.0758,85.8394,85.9434,33645.0
2022-01-04 09:50:00,90.83,91.4,90.78,91.37,35298.0,85.8772,86.4162,85.83,86.3878,35298.0
2022-01-04 10:00:00,91.36,91.6,91.27,91.55,35699.0,86.3783,86.6053,86.2932,86.558,35699.0
2022-01-04 10:10:00,91.56,91.71,91.38,91.54,47890.0,86.5674,86.7093,86.3973,86.5485,47890.0
2022-01-04 10:20:00,91.54,91.7,91.48,91.7,59762.0,86.5485,86.6998,86.4918,86.6998,59762.0
2022-01-04 10:30:00,91.69,91.76,91.47,91.53,44542.0,86.6903,86.7565,86.4823,86.5391,44542.0
2022-01-04 10:40:00,91.53,91.66,91.46,91.59,18284.0,86.5391,86.662,86.4729,86.5958,18284.0
2022-01-04 10:50:00,91.6,91.68,91.32,91.52,41115.0,86.6053,86.6809,86.3405,86.5296,41115.0
2022-01-04 11:00:00,91.51,91.67,91.37,91.67,60566.0,86.5202,86.6714,86.3878,86.6714,60566.0
2022-01-04 11:10:00,91.67,91.67,91.45,91.6,45960.0,86.6714,86.6714,86.4634,86.6053,45960.0
2022-01-04 11:20:00,91.6,91.75,91.59,91.72,22772.0,86.6053,86.7471,86.5958,86.7187,22772.0
2022-01-04 11:30:00,91.73,91.73,91.47,91.53,39165.0,86.7282,86.7282,86.4823,86.5391,39165.0
2022-01-04 11:40:00,91.53,91.7,91.46,91.69,50866.0,86.5391,86.6998,86.4729,86.6903,50866.0
2022-01-04 11:50:00,91.69,91.82,91.65,91.79,28030.0,86.6903,86.8133,86.6525,86.7849,28030.0
2022-01-04 12:00:00,91.79,92.03,91.76,91.9,61621.0,86.7849,87.0118,86.7565,86.8889,61621.0
2022-01-04 12:10:00,91.89,91.9,91.6,91.6,29093.0,86.8794,86.8889,86.6053,86.6053,29093.0
2022-01-04 12:20:00,91.58,91.58,91.47,91.5,32082.0,86.5863,86.5863,86.4823,86.5107,32082.0
2022-01-04 12:30:00,91.52,91.54,91.35,91.43,111555.0,86.5296,86.5485,86.3689,86.4445,111555.0
2022-01-04 12:40:00,91.42,91.42,91.17,91.21,20942.0,86.4351,86.4351,86.1987,86.2365,20942.0
2022-01-04 12:50:00,91.22,91.47,91.22,91.4,18370.0,86.246,86.4823,86.246,86.4162,18370.0
2022-01-04 13:00:00,91.39,91.58,91.38,91.52,17372.0,86.4067,86.5863,86.3973,86.5296,17372.0
2022-01-04 13:10:00,91.53,91.61,91.52,91.61,19784.0,86.5391,86.6147,86.5296,86.6147,19784.0
2022-01-04 13:20:00,91.61,91.76,91.61,91.72,35615.0,86.6147,86.7565,86.6147,86.7187,35615.0
2022-01-04 13:30:00,91.72,91.81,91.63,91.79,36848.0,86.7187,86.8038,86.6336,86.7849,36848.0
2022-01-04 13:40:00,91.79,91.79,91.62,91.65,14905.0,86.7849,86.7849,86.6242,86.6525,14905.0
2022-01-04 13:50:00,91.66,91.66,91.42,91.43,12281.0,86.662,86.662,86.4351,86.4445,12281.0
2022-01-04 14:00:00,91.45,91.49,91.21,91.24,17331.0,86.4634,86.5013,86.2365,86.2649,17331.0
2022-01-04 14:10:00,91.25,91.31,91.17,91.26,13163.0,86.2743,86.3311,86.1987,86.2838,13163.0
2022-01-04 14:20:00,91.25,91.58,91.23,91.51,30533.0,86.2743,86.5863,86.2554,86.5202,30533.0
2022-01-04 14:30:00,91.5,91.6,91.49,91.54,21333.0,86.5107,86.6053,86.5013,86.5485,21333.0
2022-01-04 14:40:00,91.56,91.61,91.5,91.51,11266.0,86.5674,86.6147,86.5107,86.5202,11266.0
2022-01-04 14:50:00,91.52,91.56,91.48,91.54,10931.0,86.5296,86.5674,86.4918,86.5485,10931.0
2022-01-04 15:00:00,91.52,91.58,91.46,91.51,18525.0,86.5296,86.5863,86.4729,86.5202,18525.0
2022-01-04 15:10:00,91.52,91.71,91.52,91.59,32206.0,86.5296,86.7093,86.5296,86.5958,32206.0
2022-01-04 15:20:00,91.59,91.74,91.55,91.67,33549.0,86.5958,86.7376,86.558,86.6714,33549.0
2022-01-04 15:30:00,91.68,91.69,91.44,91.48,38367.0,86.6809,86.6903,86.454,86.4918,38367.0
2022-01-04 15:40:00,91.48,91.5,91.38,91.49,58519.0,86.4918,86.5107,86.3973,86.5013,58519.0
2022-01-04 15:50:00,91.48,91.63,91.35,91.41,307110.0,86.4918,86.6336,86.3689,86.4256,307110.0
2022-01-05 09:30:00,91.42,91.92,91.26,91.34,57591.0,86.4351,86.9078,86.2838,86.3594,57591.0
2022-01-05 09:40:00,91.42,91.61,91.14,91.32,46945.0,86.4351,86.6147,86.1703,86.3405,46945.0
2022-01-05 09:50:00,91.33,91.55,91.16,91.22,37354.0,86.35,86.558,86.1892,86.246,37354.0
2022-01-05 10:00:00,91.2,91.22,90.83,90.96,38034.0,86.2271,86.246,85.8772,86.0002,38034.0
2022-01-05 10:10:00,90.94,91.06,90.86,91.04,38234.0,85.9812,86.0947,85.9056,86.0758,38234.0
2022-01-05 10:20:00,91.06,91.17,90.98,91.12,34069.0,86.0947,86.1987,86.0191,86.1514,34069.0
2022-01-05 10:30:00,91.11,91.16,90.91,91.06,25527.0,86.142,86.1892,85.9529,86.0947,25527.0
2022-01-05 10:40:00,91.06,91.06,90.89,90.94,43124.0,86.0947,86.0947,85.934,85.9812,43124.0
2022-01-05 10:50:00,90.94,91.16,90.84,91.09,33669.0,85.9812,86.1892,85.8867,86.1231,33669.0
2022-01-05 11:00:00,91.1,91.13,90.89,91.02,13953.0,86.1325,86.1609,85.934,86.0569,13953.0
2022-01-05 11:10:00,91.03,91.28,90.99,91.21,21864.0,86.0663,86.3027,86.0285,86.2365,21864.0
2022-01-05 11:20:00,91.22,91.22,91.08,91.14,20339.0,86.246,86.246,86.1136,86.1703,20339.0
2022-01-05 11:30:00,91.15,91.17,90.96,91.16,51137.0,86.1798,86.1987,86.0002,86.1892,51137.0
2022-01-05 11:40:00,91.13,91.27,91.11,91.21,12692.0,86.1609,86.2932,86.142,86.2365,12692.0
2022-01-05 11:50:00,91.22,91.35,91.14,91.31,11198.0,86.246,86.3689,86.1703,86.3311,11198.0
2022-01-05 12:00:00,91.3,91.53,91.29,91.52,15627.0,86.3216,86.5391,86.3122,86.5296,15627.0
2022-01-05 12:10:00,91.54,91.58,91.49,91.58,38747.0,86.5485,86.5863,86.5013,86.5863,38747.0
2022-01-05 12:20:00,91.57,91.75,91.56,91.75,9637.0,86.5769,86.7471,86.5674,86.7471,9637.0
2022-01-05 12:30:00,91.76,91.78,91.59,91.66,30881.0,86.7565,86.7754,86.5958,86.662,30881.0
2022-01-05 12:40:00,91.64,91.75,91.57,91.58,41703.0,86.6431,86.7471,86.5769,86.5863,41703.0
2022-01-05 12:50:00,91.57,91.79,91.56,91.76,17870.0,86.5769,86.7849,86.5674,86.7565,17870.0
2022-01-05 13:00:00,91.76,91.81,91.69,91.71,20271.0,86.7565,86.8038,86.6903,86.7093,20271.0
2022-01-05 13:10:00,91.72,91.75,91.63,91.65,25485.0,86.7187,86.7471,86.6336,86.6525,25485.0
2022-01-05 13:20:00,91.66,91.71,91.55,91.57,9584.0,86.662,86.7093,86.558,86.5769,9584.0
2022-01-05 13:30:00,91.57,91.62,91.51,91.59,13128.0,86.5769,86.6242,86.5202,86.5958,13128.0
2022-01-05 13:40:00,91.58,91.66,91.57,91.62,14561.0,86.5863,86.662,86.5769,86.6242,14561.0
2022-01-05 13:50:00,91.64,91.68,91.58,91.62,11460.0,86.6431,86.6809,86.5863,86.6242,11460.0
2022-01-05 14:00:00,91.59,91.69,91.26,91.29,19070.0,86.5958,86.6903,86.2838,86.3122,19070.0
2022-01-05 14:10:00,91.26,91.29,91.14,91.19,20337.0,86.2838,86.3122,86.1703,86.2176,20337.0
2022-01-05 14:20:00,91.21,91.3,91.14,91.18,21508.0,86.2365,86.3216,86.1703,86.2082,21508.0
2022-01-05 14:30:00,91.17,91.19,90.84,90.9,17735.0,86.1987,86.2176,85.8867,85.9434,17735.0
2022-01-05 14:40:00,90.9,90.9,90.61,90.71,28971.0,85.9434,85.9434,85.6692,85.7638,28971.0
2022-01-05 14:50:00,90.72,90.76,90.61,90.7,22871.0,85.7732,85.8111,85.6692,85.7543,22871.0
2022-01-05 15:00:00,90.66,90.76,90.61,90.69,34917.0,85.7165,85.8111,85.6692,85.7449,34917.0
2022-01-05 15:10:00,90.68,90.74,90.48,90.65,33128.0,85.7354,85.7921,85.5463,85.7071,33128.0
2022-01-05 15:20:00,90.65,90.72,90.55,90.7,34724.0,85.7071,85.7732,85.6125,85.7543,34724.0
2022-01-05 15:30:00,90.69,90.69,90.46,90.59,58436.0,85.7449,85.7449,85.5274,85.6503,58436.0
2022-01-05 15:40:00,90.59,90.64,90.31,90.31,64148.0,85.6503,85.6976,85.3856,85.3856,64148.0
2022-01-05 15:50:00,90.3,90.44,89.98,90.01,225894.0,85.3761,85.5085,85.0736,85.102,225894.0
2022-01-06 09:30:00,90.09,90.51,89.44,90.39,105640.0,85.1776,85.5747,84.563,85.4612,105640.0
2022-01-06 09:40:00,90.44,90.7,90.03,90.23,69018.0,85.5085,85.7543,85.1209,85.31,69018.0
2022-01-06 09:50:00,90.25,90.34,89.82,89.91,43357.0,85.3289,85.414,84.9223,85.0074,43357.0
2022-01-06 10:00:00,90.0,90.28,89.94,90.08,97452.0,85.0925,85.3572,85.0358,85.1681,97452.0
2022-01-06 10:10:00,90.04,90.32,89.61,89.67,127214.0,85.1303,85.395,84.7238,84.7805,127214.0
2022-01-06 10:20:00,89.65,89.93,89.57,89.57,47907.0,84.7616,85.0263,84.6859,84.6859,47907.0
2022-01-06 10:30:00,89.55,89.82,89.54,89.68,114369.0,84.667,84.9223,84.6576,84.7899,114369.0
2022-01-06 10:40:00,89.69,89.76,89.45,89.6,99689.0,84.7994,84.8656,84.5725,84.7143,99689.0
2022-01-06 10:50:00,89.59,89.68,89.28,89.3,90869.0,84.7049,84.7899,84.4118,84.4307,90869.0
2022-01-06 11:00:00,89.34,89.43,89.05,89.18,47242.0,84.4685,84.5536,84.1943,84.3172,47242.0
2022-01-06 11:10:00,89.17,89.23,89.01,89.08,31009.0,84.3078,84.3645,84.1565,84.2227,31009.0
2022-01-06 11:20:00,89.07,89.08,88.83,88.93,26426.0,84.2132,84.2227,83.9863,84.0808,26426.0
2022-01-06 11:30:00,88.92,88.92,88.7,88.7,33907.0,84.0714,84.0714,83.8634,83.8634,33907.0
2022-01-06 11:40:00,88.69,88.69,88.36,88.43,61438.0,83.8539,83.8539,83.5419,83.6081,61438.0
2022-01-06 11:50:00,88.43,88.69,88.4,88.67,45340.0,83.6081,83.8539,83.5797,83.835,45340.0
2022-01-06 12:00:00,88.66,88.76,88.52,88.76,71571.0,83.8256,83.9201,83.6932,83.9201,71571.0
2022-01-06 12:10:00,88.74,88.8,88.58,88.71,34736.0,83.9012,83.9579,83.7499,83.8728,34736.0
2022-01-06 12:20:00,88.73,88.89,88.73,88.89,19559.0,83.8917,84.043,83.8917,84.043,19559.0
2022-01-06 12:30:00,88.9,88.9,88.72,88.81,33244.0,84.0525,84.0525,83.8823,83.9674,33244.0
2022-01-06 12:40:00,88.81,88.95,88.79,88.84,14652.0,83.9674,84.0998,83.9485,83.9958,14652.0
2022-01-06 12:50:00,88.83,88.83,88.63,88.63,19185.0,83.9863,83.9863,83.7972,83.7972,19185.0
2022-01-06 13:00:00,88.66,88.69,88.62,88.69,17408.0,83.8256,83.8539,83.7877,83.8539,17408.0
2022-01-06 13:10:00,88.69,88.8,88.61,88.7,21347.0,83.8539,83.9579,83.7783,83.8634,21347.0
2022-01-06 13:20:00,88.72,88.74,88.53,88.62,22946.0,83.8823,83.9012,83.7027,83.7877,22946.0
2022-01-06 13:30:00,88.63,88.64,88.47,88.58,23120.0,83.7972,83.8067,83.6459,83.7499,23120.0
2022-01-06 13:40:00,88.58,88.64,88.51,88.52,27776.0,83.7499,83.8067,83.6837,83.6932,27776.0
2022-01-06 13:50:00,88.49,88.57,88.47,88.53,21902.0,83.6648,83.7405,83.6459,83.7027,21902.0
2022-01-06 14:00:00,88.54,88.65,88.36,88.4,34081.0,83.7121,83.8161,83.5419,83.5797,34081.0
2022-01-06 14:10:00,88.41,88.6,88.41,88.54,30257.0,83.5892,83.7688,83.5892,83.7121,30257.0
2022-01-06 14:20:00,88.56,88.66,88.48,88.64,14671.0,83.731,83.8256,83.6554,83.8067,14671.0
2022-01-06 14:30:00,88.65,88.76,88.64,88.73,17175.0,83.8161,83.9201,83.8067,83.8917,17175.0
2022-01-06 14:40:00,88.71,88.79,88.69,88.71,21865.0,83.8728,83.9485,83.8539,83.8728,21865.0
2022-01-06 14:50:00,88.72,88.72,88.58,88.65,25463.0,83.8823,83.8823,83.7499,83.8161,25463.0
2022-01-06 15:00:00,88.67,88.73,88.6,88.6,20492.0,83.835,83.8917,83.7688,83.7688,20492.0
2022-01-06 15:10:00,88.59,88.59,88.1,88.11,51273.0,83.7594,83.7594,83.2961,83.3056,51273.0
2022-01-06 15:20:00,88.11,88.3,88.11,88.29,40538.0,83.3056,83.4852,83.3056,83.4757,40538.0
2022-01-06 15:30:00,88.28,88.29,88.02,88.02,58615.0,83.4663,83.4757,83.2205,83.2205,58615.0
2022-01-06 15:40:00,88.01,88.2,87.99,88.16,71617.0,83.211,83.3906,83.1921,83.3528,71617.0
2022-01-06 15:50:00,88.18,88.31,88.04,88.22,160322.0,83.3717,83.4947,83.2394,83.4096,160322.0
2022-01-07 09:30:00,88.17,88.17,87.58,87.79,70953.0,83.3623,83.3623,82.8045,83.003,70953.0
2022-01-07 09:40:00,87.82,87.82,87.3,87.54,55935.0,83.0314,83.0314,82.5397,82.7666,55935.0
2022-01-07 09:50:00,87.56,87.57,87.36,87.52,45456.0,82.7855,82.795,82.5965,82.7477,45456.0
2022-01-07 10:00:00,87.5,87.82,87.5,87.7,26905.0,82.7288,83.0314,82.7288,82.9179,26905.0
2022-01-07 10:10:00,87.69,87.74,87.47,87.54,29029.0,82.9085,82.9557,82.7005,82.7666,29029.0
2022-01-07 10:20:00,87.53,87.6,87.36,87.49,28508.0,82.7572,82.8234,82.5965,82.7194,28508.0
2022-01-07 10:30:00,87.48,87.58,87.38,87.38,14734.0,82.7099,82.8045,82.6154,82.6154,14734.0
2022-01-07 10:40:00,87.39,87.5,87.2,87.2,28305.0,82.6248,82.7288,82.4452,82.4452,28305.0
2022-01-07 10:50:00,87.18,87.32,86.98,87.18,33525.0,82.4263,82.5586,82.2372,82.4263,33525.0
2022-01-07 11:00:00,87.17,87.27,87.04,87.19,59149.0,82.4168,82.5114,82.2939,82.4357,59149.0
2022-01-07 11:10:00,87.19,87.28,87.12,87.21,21385.0,82.4357,82.5208,82.3695,82.4546,21385.0
2022-01-07 11:20:00,87.21,87.47,87.21,87.47,16763.0,82.4546,82.7005,82.4546,82.7005,16763.0
2022-01-07 11:30:00,87.46,87.67,87.43,87.59,29726.0,82.691,82.8895,82.6626,82.8139,29726.0
2022-01-07 11:40:00,87.59,87.67,87.5,87.66,30967.0,82.8139,82.8895,82.7288,82.8801,30967.0
2022-01-07 11:50:00,87.68,87.97,87.67,87.78,44383.0,82.899,83.1732,82.8895,82.9936,44383.0
2022-01-07 12:00:00,87.8,87.84,87.69,87.71,35686.0,83.0125,83.0503,82.9085,82.9274,35686.0
2022-01-07 12:10:00,87.71,87.83,87.7,87.75,53378.0,82.9274,83.0408,82.9179,82.9652,53378.0
2022-01-07 12:20:00,87.75,87.75,87.54,87.67,36359.0,82.9652,82.9652,82.7666,82.8895,36359.0
2022-01-07 12:30:00,87.67,87.7,87.61,87.61,23995.0,82.8895,82.9179,82.8328,82.8328,23995.0
2022-01-07 12:40:00,87.61,87.64,87.45,87.49,37210.0,82.8328,82.8612,82.6815,82.7194,37210.0
2022-01-07 12:50:00,87.48,87.6,87.46,87.59,47806.0,82.7099,82.8234,82.691,82.8139,47806.0
2022-01-07 13:00:00,87.59,87.6,87.51,87.56,39343.0,82.8139,82.8234,82.7383,82.7855,39343.0
2022-01-07 13:10:00,87.54,87.56,87.39,87.41,38111.0,82.7666,82.7855,82.6248,82.6437,38111.0
2022-01-07 13:20:00,87.39,87.45,87.35,87.44,43880.0,82.6248,82.6815,82.587,82.6721,43880.0
2022-01-07 13:30:00,87.42,87.69,87.41,87.61,45057.0,82.6532,82.9085,82.6437,82.8328,45057.0
2022-01-07 13:40:00,87.63,87.72,87.54,87.54,23080.0,82.8517,82.9368,82.7666,82.7666,23080.0
2022-01-07 13:50:00,87.54,87.69,87.5,87.63,38973.0,82.7666,82.9085,82.7288,82.8517,38973.0
2022-01-07 14:00:00,87.65,87.72,87.55,87.57,38771.0,82.8706,82.9368,82.7761,82.795,38771.0
2022-01-07 14:10:00,87.62,87.66,87.44,87.5,59534.0,82.8423,82.8801,82.6721,82.7288,59534.0
2022-01-07 14:20:00,87.48,87.5,87.2,87.37,46513.0,82.7099,82.7288,82.4452,82.6059,46513.0
2022-01-07 14:30:00,87.38,87.56,87.36,87.56,27782.0,82.6154,82.7855,82.5965,82.7855,27782.0
2022-01-07 14:40:00,87.57,87.6,87.43,87.45,31768.0,82.795,82.8234,82.6626,82.6815,31768.0
2022-01-07 14:50:00,87.43,87.7,87.4,87.61,28164.0,82.6626,82.9179,82.6343,82.8328,28164.0
2022-01-07 15:00:00,87.61,87.63,87.53,87.6,35330.0,82.8328,82.8517,82.7572,82.8234,35330.0
2022-01-07 15:10:00,87.61,87.76,87.59,87.74,41895.0,82.8328,82.9746,82.8139,82.9557,41895.0
2022-01-07 15:20:00,87.71,87.73,87.53,87.58,26473.0,82.9274,82.9463,82.7572,82.8045,26473.0
2022-01-07 15:30:00,87.58,87.67,87.45,87.61,44546.0,82.8045,82.8895,82.6815,82.8328,44546.0
2022-01-07 15:40:00,87.61,87.65,87.38,87.55,61501.0,82.8328,82.8706,82.6154,82.7761,61501.0
2022-01-07 15:50:00,87.55,87.57,87.4,87.42,178511.0,82.7761,82.795,82.6343,82.6532,178511.0
2022-01-10 09:30:00,85.93,86.64,85.56,86.27,82066.0,81.2444,81.9157,80.8946,81.5659,82066.0
2022-01-10 09:40:00,86.31,86.31,85.62,85.62,112409.0,81.6037,81.6037,80.9513,80.9513,112409.0
2022-01-10 09:50:00,85.64,85.76,85.38,85.45,69233.0,80.9702,81.0837,80.7244,80.7906,69233.0
2022-01-10 10:00:00,85.47,85.72,85.27,85.64,63197.0,80.8095,81.0459,80.6204,80.9702,63197.0
2022-01-10 10:10:00,85.65,85.65,85.26,85.26,73773.0,80.9797,80.9797,80.611,80.611,73773.0
2022-01-10 10:20:00,85.31,85.32,85.02,85.09,93932.0,80.6582,80.6677,80.384,80.4502,93932.0
2022-01-10 10:30:00,85.06,85.25,84.91,84.91,59125.0,80.4219,80.6015,80.28,80.28,59125.0
2022-01-10 10:40:00,84.89,85.06,84.89,84.95,46372.0,80.2611,80.4219,80.2611,80.3179,46372.0
2022-01-10 10:50:00,84.95,85.26,84.89,85.18,89299.0,80.3179,80.611,80.2611,80.5353,89299.0
2022-01-10 11:00:00,85.18,85.34,85.03,85.31,107341.0,80.5353,80.6866,80.3935,80.6582,107341.0
2022-01-10 11:10:00,85.3,85.48,85.19,85.36,126369.0,80.6488,80.819,80.5448,80.7055,126369.0
2022-01-10 11:20:00,85.34,85.46,85.22,85.23,57076.0,80.6866,80.8001,80.5731,80.5826,57076.0
2022-01-10 11:30:00,85.21,85.23,84.95,85.05,99388.0,80.5637,80.5826,80.3179,80.4124,99388.0
2022-01-10 11:40:00,85.04,85.12,84.94,85.12,42184.0,80.403,80.4786,80.3084,80.4786,42184.0
2022-01-10 11:50:00,85.1,85.31,85.05,85.31,45017.0,80.4597,80.6582,80.4124,80.6582,45017.0
2022-01-10 12:00:00,85.29,85.5,85.24,85.4,25617.0,80.6393,80.8379,80.5921,80.7433,25617.0
2022-01-10 12:10:00,85.39,85.59,85.39,85.56,22165.0,80.7339,80.923,80.7339,80.8946,22165.0
2022-01-10 12:20:00,85.57,85.57,85.39,85.41,29311.0,80.9041,80.9041,80.7339,80.7528,29311.0
2022-01-10 12:30:00,85.4,85.43,85.23,85.39,30869.0,80.7433,80.7717,80.5826,80.7339,30869.0
2022-01-10 12:40:00,85.41,85.6,85.39,85.49,31247.0,80.7528,80.9324,80.7339,80.8284,31247.0
2022-01-10 12:50:00,85.47,85.79,85.46,85.69,25880.0,80.8095,81.1121,80.8001,81.0175,25880.0
2022-01-10 13:00:00,85.66,85.74,85.55,85.6,47664.0,80.9891,81.0648,80.8851,80.9324,47664.0
2022-01-10 13:10:00,85.61,85.65,85.57,85.63,19797.0,80.9419,80.9797,80.9041,80.9608,19797.0
2022-01-10 13:20:00,85.63,85.8,85.56,85.76,19393.0,80.9608,81.1215,80.8946,81.0837,19393.0
2022-01-10 13:30:00,85.75,85.8,85.69,85.76,25529.0,81.0742,81.1215,81.0175,81.0837,25529.0
2022-01-10 13:40:00,85.75,86.06,85.75,86.02,27848.0,81.0742,81.3673,81.0742,81.3295,27848.0
2022-01-10 13:50:00,86.01,86.16,85.99,86.11,24371.0,81.3201,81.4619,81.3012,81.4146,24371.0
2022-01-10 14:00:00,86.12,86.33,86.07,86.3,23926.0,81.4241,81.6226,81.3768,81.5943,23926.0
2022-01-10 14:10:00,86.28,86.36,86.18,86.32,29340.0,81.5753,81.651,81.4808,81.6132,29340.0
2022-01-10 14:20:00,86.31,86.4,86.23,86.33,27309.0,81.6037,81.6888,81.5281,81.6226,27309.0
2022-01-10 14:30:00,86.31,86.39,86.24,86.33,12717.0,81.6037,81.6793,81.5375,81.6226,12717.0
2022-01-10 14:40:00,86.35,86.45,86.3,86.36,19011.0,81.6415,81.7361,81.5943,81.651,19011.0
2022-01-10 14:50:00,86.36,86.36,86.12,86.17,30990.0,81.651,81.651,81.4241,81.4713,30990.0
2022-01-10 15:00:00,86.18,86.29,85.92,85.97,36098.0,81.4808,81.5848,81.235,81.2822,36098.0
2022-01-10 15:10:00,85.99,86.13,85.95,86.05,23688.0,81.3012,81.4335,81.2633,81.3579,23688.0
2022-01-10 15:20:00,86.05,86.27,86.0,86.23,23588.0,81.3579,81.5659,81.3106,81.5281,23588.0
2022-01-10 15:30:00,86.23,86.41,86.17,86.37,45290.0,81.5281,81.6983,81.4713,81.6604,45290.0
2022-01-10 15:40:00,86.37,86.59,86.33,86.5,101266.0,81.6604,81.8684,81.6226,81.7833,101266.0
2022-01-10 15:50:00,86.49,86.75,86.4,86.68,216390.0,81.7739,82.0197,81.6888,81.9535,216390.0
2022-01-11 09:30:00,86.36,86.87,86.03,86.06,112982.0,81.651,82.1332,81.339,81.3673,112982.0
2022-01-11 09:40:00,86.08,86.08,85.62,85.91,102792.0,81.3862,81.3862,80.9513,81.2255,102792.0
2022-01-11 09:50:00,85.88,86.07,85.61,85.76,43192.0,81.1972,81.3768,80.9419,81.0837,43192.0
2022-01-11 10:00:00,85.77,86.17,85.7,86.09,30505.0,81.0932,81.4713,81.027,81.3957,30505.0
2022-01-11 10:10:00,86.07,86.17,85.96,86.05,61251.0,81.3768,81.4713,81.2728,81.3579,61251.0
2022-01-11 10:20:00,86.05,86.11,85.9,86.01,58646.0,81.3579,81.4146,81.2161,81.3201,58646.0
2022-01-11 10:30:00,86.01,86.16,85.82,85.86,64444.0,81.3201,81.4619,81.1404,81.1782,64444.0
2022-01-11 10:40:00,85.81,85.89,85.52,85.76,37470.0,81.131,81.2066,80.8568,81.0837,37470.0
2022-01-11 10:50:00,85.73,86.01,85.67,85.92,31320.0,81.0553,81.3201,80.9986,81.235,31320.0
2022-01-11 11:00:00,85.93,86.22,85.88,86.09,62108.0,81.2444,81.5186,81.1972,81.3957,62108.0
2022-01-11 11:10:00,86.12,86.6,86.09,86.59,58778.0,81.4241,81.8779,81.3957,81.8684,58778.0
2022-01-11 11:20:00,86.56,86.64,86.48,86.56,44594.0,81.8401,81.9157,81.7644,81.8401,44594.0
2022-01-11 11:30:00,86.57,86.65,86.43,86.65,85394.0,81.8495,81.9252,81.7172,81.9252,85394.0
2022-01-11 11:40:00,86.67,86.93,86.67,86.88,116422.0,81.9441,82.1899,81.9441,82.1426,116422.0
2022-01-11 11:50:00,86.89,87.06,86.87,87.06,28220.0,82.1521,82.3128,82.1332,82.3128,28220.0
2022-01-11 12:00:00,87.02,87.05,86.93,86.98,19138.0,82.275,82.3034,82.1899,82.2372,19138.0
2022-01-11 12:10:00,86.97,87.1,86.9,87.09,17803.0,82.2277,82.3506,82.1615,82.3412,17803.0
2022-01-11 12:20:00,87.09,87.17,87.02,87.04,19421.0,82.3412,82.4168,82.275,82.2939,19421.0
2022-01-11 12:30:00,87.01,87.16,86.99,87.08,10686.0,82.2655,82.4074,82.2466,82.3317,10686.0
2022-01-11 12:40:00,87.08,87.19,87.05,87.14,15066.0,82.3317,82.4357,82.3034,82.3884,15066.0
2022-01-11 12:50:00,87.13,87.43,87.12,87.42,25332.0,82.379,82.6626,82.3695,82.6532,25332.0
2022-01-11 13:00:00,87.42,87.46,87.2,87.29,42368.0,82.6532,82.691,82.4452,82.5303,42368.0
2022-01-11 13:10:00,87.3,87.52,87.29,87.51,27470.0,82.5397,82.7477,82.5303,82.7383,27470.0
2022-01-11 13:20:00,87.51,87.62,87.49,87.57,29151.0,82.7383,82.8423,82.7194,82.795,29151.0
2022-01-11 13:30:00,87.58,87.7,87.54,87.67,40298.0,82.8045,82.9179,82.7666,82.8895,40298.0
2022-01-11 13:40:00,87.67,87.8,87.64,87.67,23916.0,82.8895,83.0125,82.8612,82.8895,23916.0
2022-01-11 13:50:00,87.68,87.76,87.65,87.73,22144.0,82.899,82.9746,82.8706,82.9463,22144.0
2022-01-11 14:00:00,87.72,87.72,87.57,87.62,31040.0,82.9368,82.9368,82.795,82.8423,31040.0
2022-01-11 14:10:00,87.63,87.73,87.58,87.73,20545.0,82.8517,82.9463,82.8045,82.9463,20545.0
2022-01-11 14:20:00,87.74,87.99,87.68,87.98,34799.0,82.9557,83.1921,82.899,83.1826,34799.0
2022-01-11 14:30:00,87.97,87.98,87.79,87.88,22819.0,83.1732,83.1826,83.003,83.0881,22819.0
2022-01-11 14:40:00,87.87,87.96,87.84,87.89,23242.0,83.0786,83.1637,83.0503,83.0976,23242.0
2022-01-11 14:50:00,87.89,87.95,87.81,87.87,17473.0,83.0976,83.1543,83.0219,83.0786,17473.0
2022-01-11 15:00:00,87.88,87.99,87.85,87.96,21904.0,83.0881,83.1921,83.0597,83.1637,21904.0
2022-01-11 15:10:00,87.94,87.98,87.84,87.95,20768.0,83.1448,83.1826,83.0503,83.1543,20768.0
2022-01-11 15:20:00,87.95,88.02,87.89,87.95,36039.0,83.1543,83.2205,83.0976,83.1543,36039.0
2022-01-11 15:30:00,87.95,88.03,87.82,87.82,40267.0,83.1543,83.2299,83.0314,83.0314,40267.0
2022-01-11 15:40:00,87.81,87.93,87.81,87.84,61731.0,83.0219,83.1354,83.0219,83.0503,61731.0
2022-01-11 15:50:00,87.85,88.01,87.75,88.0,217027.0,83.0597,83.211,82.9652,83.2016,217027.0
2022-01-12 09:30:00,88.43,89.61,88.34,89.45,193617.0,83.6081,84.7238,83.523,84.5725,193617.0
2022-01-12 09:40:00,89.45,89.52,88.59,88.74,145712.0,84.5725,84.6387,83.7594,83.9012,145712.0
2022-01-12 09:50:00,88.77,89.3,88.73,88.96,66086.0,83.9296,84.4307,83.8917,84.1092,66086.0
2022-01-12 10:00:00,88.99,89.05,88.64,88.71,90549.0,84.1376,84.1943,83.8067,83.8728,90549.0
2022-01-12 10:10:00,88.73,88.75,88.28,88.3,144878.0,83.8917,83.9107,83.4663,83.4852,144878.0
2022-01-12 10:20:00,88.29,88.34,88.18,88.23,55476.0,83.4757,83.523,83.3717,83.419,55476.0
2022-01-12 10:30:00,88.2,88.27,87.94,87.99,45902.0,83.3906,83.4568,83.1448,83.1921,45902.0
2022-01-12 10:40:00,87.99,88.24,87.62,88.2,50171.0,83.1921,83.4285,82.8423,83.3906,50171.0
2022-01-12 10:50:00,88.22,88.35,88.09,88.24,75171.0,83.4096,83.5325,83.2866,83.4285,75171.0
2022-01-12 11:00:00,88.27,88.42,87.9,88.1,108011.0,83.4568,83.5987,83.107,83.2961,108011.0
2022-01-12 11:10:00,88.1,88.1,87.85,87.96,68015.0,83.2961,83.2961,83.0597,83.1637,68015.0
2022-01-12 11:20:00,87.94,88.1,87.84,88.05,52387.0,83.1448,83.2961,83.0503,83.2488,52387.0
2022-01-12 11:30:00,88.06,88.39,88.04,88.28,42266.0,83.2583,83.5703,83.2394,83.4663,42266.0
2022-01-12 11:40:00,88.29,88.5,88.18,88.21,69057.0,83.4757,83.6743,83.3717,83.4001,69057.0
2022-01-12 11:50:00,88.18,88.29,88.16,88.28,26429.0,83.3717,83.4757,83.3528,83.4663,26429.0
2022-01-12 12:00:00,88.26,88.4,88.15,88.18,26660.0,83.4474,83.5797,83.3434,83.3717,26660.0
2022-01-12 12:10:00,88.19,88.28,88.17,88.25,21339.0,83.3812,83.4663,83.3623,83.4379,21339.0
2022-01-12 12:20:00,88.26,88.31,88.22,88.23,20486.0,83.4474,83.4947,83.4096,83.419,20486.0
2022-01-12 12:30:00,88.23,88.29,88.14,88.19,20096.0,83.419,83.4757,83.3339,83.3812,20096.0
2022-01-12 12:40:00,88.19,88.22,88.16,88.18,20978.0,83.3812,83.4096,83.3528,83.3717,20978.0
2022-01-12 12:50:00,88.19,88.34,88.17,88.32,18373.0,83.3812,83.523,83.3623,83.5041,18373.0
2022-01-12 13:00:00,88.32,88.33,88.17,88.21,14844.0,83.5041,83.5136,83.3623,83.4001,14844.0
2022-01-12 13:10:00,88.22,88.22,88.12,88.17,15918.0,83.4096,83.4096,83.315,83.3623,15918.0
2022-01-12 13:20:00,88.17,88.21,88.11,88.12,11554.0,83.3623,83.4001,83.3056,83.315,11554.0
2022-01-12 13:30:00,88.12,88.13,87.93,88.0,29050.0,83.315,83.3245,83.1354,83.2016,29050.0
2022-01-12 13:40:00,88.02,88.24,88.02,88.17,20302.0,83.2205,83.4285,83.2205,83.3623,20302.0
2022-01-12 13:50:00,88.16,88.16,88.0,88.02,17044.0,83.3528,83.3528,83.2016,83.2205,17044.0
2022-01-12 14:00:00,87.98,88.1,87.95,88.06,19536.0,83.1826,83.2961,83.1543,83.2583,19536.0
2022-01-12 14:10:00,88.03,88.1,88.02,88.09,15914.0,83.2299,83.2961,83.2205,83.2866,15914.0
2022-01-12 14:20:00,88.08,88.14,88.03,88.05,26299.0,83.2772,83.3339,83.2299,83.2488,26299.0
2022-01-12 14:30:00,88.08,88.15,88.02,88.13,23485.0,83.2772,83.3434,83.2205,83.3245,23485.0
2022-01-12 14:40:00,88.13,88.13,87.96,88.02,18346.0,83.3245,83.3245,83.1637,83.2205,18346.0
2022-01-12 14:50:00,88.03,88.11,88.02,88.08,19324.0,83.2299,83.3056,83.2205,83.2772,19324.0
2022-01-12 15:00:00,88.07,88.1,87.88,87.91,29523.0,83.2677,83.2961,83.0881,83.1165,29523.0
2022-01-12 15:10:00,87.91,88.0,87.9,87.95,23094.0,83.1165,83.2016,83.107,83.1543,23094.0
2022-01-12 15:20:00,87.95,88.0,87.81,88.0,28970.0,83.1543,83.2016,83.0219,83.2016,28970.0
2022-01-12 15:30:00,87.99,88.04,87.86,87.89,42059.0,83.1921,83.2394,83.0692,83.0976,42059.0
2022-01-12 15:40:00,87.91,88.14,87.9,88.06,58713.0,83.1165,83.3339,83.107,83.2583,58713.0
2022-01-12 15:50:00,88.06,88.22,87.96,88.08,157301.0,83.2583,83.4096,83.1637,83.2772,157301.0
2022-01-13 09:30:00,88.11,88.48,87.8,88.11,71581.0,83.3056,83.6554,83.0125,83.3056,71581.0
2022-01-13 09:40:00,88.13,88.19,87.79,88.09,43372.0,83.3245,83.3812,83.003,83.2866,43372.0
2022-01-13 09:50:00,88.09,88.32,87.96,88.29,19643.0,83.2866,83.5041,83.1637,83.4757,19643.0
2022-01-13 10:00:00,88.24,88.3,88.12,88.2,15561.0,83.4285,83.4852,83.315,83.3906,15561.0
2022-01-13 10:10:00,88.19,88.26,87.97,87.98,18686.0,83.3812,83.4474,83.1732,83.1826,18686.0
2022-01-13 10:20:00,87.98,88.0,87.84,87.95,14255.0,83.1826,83.2016,83.0503,83.1543,14255.0
2022-01-13 10:30:00,87.95,88.03,87.8,87.87,37115.0,83.1543,83.2299,83.0125,83.0786,37115.0
2022-01-13 10:40:00,87.88,87.99,87.74,87.84,53610.0,83.0881,83.1921,82.9557,83.0503,53610.0
2022-01-13 10:50:00,87.81,87.84,87.61,87.81,32365.0,83.0219,83.0503,82.8328,83.0219,32365.0
2022-01-13 11:00:00,87.82,87.91,87.74,87.86,35267.0,83.0314,83.1165,82.9557,83.0692,35267.0
2022-01-13 11:10:00,87.85,87.85,87.7,87.71,21076.0,83.0597,83.0597,82.9179,82.9274,21076.0
2022-01-13 11:20:00,87.7,87.78,87.53,87.76,35926.0,82.9179,82.9936,82.7572,82.9746,35926.0
2022-01-13 11:30:00,87.76,87.77,87.6,87.73,55152.0,82.9746,82.9841,82.8234,82.9463,55152.0
2022-01-13 11:40:00,87.77,87.92,87.72,87.86,43266.0,82.9841,83.1259,82.9368,83.0692,43266.0
2022-01-13 11:50:00,87.84,88.09,87.82,88.03,35248.0,83.0503,83.2866,83.0314,83.2299,35248.0
2022-01-13 12:00:00,87.99,88.06,87.8,87.81,22558.0,83.1921,83.2583,83.0125,83.0219,22558.0
2022-01-13 12:10:00,87.81,87.82,87.3,87.32,15079.0,83.0219,83.0314,82.5397,82.5586,15079.0
2022-01-13 12:20:00,87.29,87.3,87.13,87.29,12779.0,82.5303,82.5397,82.379,82.5303,12779.0
2022-01-13 12:30:00,87.26,87.67,87.16,87.64,27994.0,82.5019,82.8895,82.4074,82.8612,27994.0
2022-01-13 12:40:00,87.65,87.66,87.41,87.43,11939.0,82.8706,82.8801,82.6437,82.6626,11939.0
2022-01-13 12:50:00,87.42,87.51,87.38,87.46,11436.0,82.6532,82.7383,82.6154,82.691,11436.0
2022-01-13 13:00:00,87.48,87.72,87.36,87.67,20332.0,82.7099,82.9368,82.5965,82.8895,20332.0
2022-01-13 13:10:00,87.65,87.72,87.63,87.66,14841.0,82.8706,82.9368,82.8517,82.8801,14841.0
2022-01-13 13:20:00,87.68,87.85,87.63,87.77,19322.0,82.899,83.0597,82.8517,82.9841,19322.0
2022-01-13 13:30:00,87.79,87.83,87.7,87.81,14847.0,83.003,83.0408,82.9179,83.0219,14847.0
2022-01-13 13:40:00,87.82,87.89,87.74,87.88,13963.0,83.0314,83.0976,82.9557,83.0881,13963.0
2022-01-13 13:50:00,87.88,87.96,87.86,87.96,9523.0,83.0881,83.1637,83.0692,83.1637,9523.0
2022-01-13 14:00:00,87.95,88.11,87.92,87.99,16443.0,83.1543,83.3056,83.1259,83.1921,16443.0
2022-01-13 14:10:00,88.0,88.0,87.75,87.79,11743.0,83.2016,83.2016,82.9652,83.003,11743.0
2022-01-13 14:20:00,87.78,87.82,87.7,87.76,11827.0,82.9936,83.0314,82.9179,82.9746,11827.0
2022-01-13 14:30:00,87.75,87.77,87.53,87.53,13171.0,82.9652,82.9841,82.7572,82.7572,13171.0
2022-01-13 14:40:00,87.53,87.62,87.52,87.54,13022.0,82.7572,82.8423,82.7477,82.7666,13022.0
2022-01-13 14:50:00,87.51,87.7,87.5,87.63,27325.0,82.7383,82.9179,82.7288,82.8517,27325.0
2022-01-13 15:00:00,87.62,87.62,87.34,87.36,40595.0,82.8423,82.8423,82.5775,82.5965,40595.0
2022-01-13 15:10:00,87.34,87.44,87.23,87.4,27331.0,82.5775,82.6721,82.4735,82.6343,27331.0
2022-01-13 15:20:00,87.39,87.6,87.35,87.57,43388.0,82.6248,82.8234,82.587,82.795,43388.0
2022-01-13 15:30:00,87.58,87.6,87.3,87.34,51248.0,82.8045,82.8234,82.5397,82.5775,51248.0
2022-01-13 15:40:00,87.34,87.4,87.19,87.24,47421.0,82.5775,82.6343,82.4357,82.483,47421.0
2022-01-13 15:50:00,87.23,87.26,87.02,87.23,263413.0,82.4735,82.5019,82.275,82.4735,263413.0
2022-01-14 09:30:00,86.0,86.88,85.97,86.69,96850.0,81.3106,82.1426,81.2822,81.963,96850.0
2022-01-14 09:40:00,86.69,86.88,86.48,86.79,36955.0,81.963,82.1426,81.7644,82.0575,36955.0
2022-01-14 09:50:00,86.78,87.01,86.56,86.91,41677.0,82.0481,82.2655,81.8401,82.171,41677.0
2022-01-14 10:00:00,86.93,86.98,86.63,86.94,28516.0,82.1899,82.2372,81.9063,82.1994,28516.0
2022-01-14 10:10:00,86.94,86.98,86.63,86.77,31357.0,82.1994,82.2372,81.9063,82.0386,31357.0
2022-01-14 10:20:00,86.83,86.83,86.36,86.48,18749.0,82.0954,82.0954,81.651,81.7644,18749.0
2022-01-14 10:30:00,86.48,86.52,86.32,86.38,31374.0,81.7644,81.8023,81.6132,81.6699,31374.0
2022-01-14 10:40:00,86.36,86.52,86.25,86.48,12418.0,81.651,81.8023,81.547,81.7644,12418.0
2022-01-14 10:50:00,86.49,86.76,86.39,86.76,18121.0,81.7739,82.0292,81.6793,82.0292,18121.0
2022-01-14 11:00:00,86.78,86.84,86.4,86.44,18888.0,82.0481,82.1048,81.6888,81.7266,18888.0
2022-01-14 11:10:00,86.45,86.47,86.34,86.4,13768.0,81.7361,81.755,81.6321,81.6888,13768.0
2022-01-14 11:20:00,86.43,86.59,86.39,86.44,18014.0,81.7172,81.8684,81.6793,81.7266,18014.0
2022-01-14 11:30:00,86.45,86.65,86.4,86.56,47118.0,81.7361,81.9252,81.6888,81.8401,47118.0
2022-01-14 11:40:00,86.56,86.88,86.51,86.79,18374.0,81.8401,82.1426,81.7928,82.0575,18374.0
2022-01-14 11:50:00,86.8,86.85,86.7,86.72,18505.0,82.067,82.1143,81.9724,81.9913,18505.0
2022-01-14 12:00:00,86.68,86.75,86.59,86.68,14510.0,81.9535,82.0197,81.8684,81.9535,14510.0
2022-01-14 12:10:00,86.67,86.69,86.48,86.5,17072.0,81.9441,81.963,81.7644,81.7833,17072.0
2022-01-14 12:20:00,86.48,86.58,86.33,86.46,17286.0,81.7644,81.859,81.6226,81.7455,17286.0
2022-01-14 12:30:00,86.46,86.62,86.41,86.54,13809.0,81.7455,81.8968,81.6983,81.8212,13809.0
2022-01-14 12:40:00,86.52,86.56,86.25,86.27,12930.0,81.8023,81.8401,81.547,81.5659,12930.0
2022-01-14 12:50:00,86.3,86.34,86.19,86.23,21619.0,81.5943,81.6321,81.4902,81.5281,21619.0
2022-01-14 13:00:00,86.22,86.34,86.19,86.2,12775.0,81.5186,81.6321,81.4902,81.4997,12775.0
2022-01-14 13:10:00,86.18,86.3,86.13,86.26,13709.0,81.4808,81.5943,81.4335,81.5564,13709.0
2022-01-14 13:20:00,86.24,86.25,86.11,86.24,19795.0,81.5375,81.547,81.4146,81.5375,19795.0
2022-01-14 13:30:00,86.25,86.32,86.16,86.24,19435.0,81.547,81.6132,81.4619,81.5375,19435.0
2022-01-14 13:40:00,86.24,86.39,86.21,86.29,23282.0,81.5375,81.6793,81.5092,81.5848,23282.0
2022-01-14 13:50:00,86.31,86.58,86.29,86.51,14161.0,81.6037,81.859,81.5848,81.7928,14161.0
2022-01-14 14:00:00,86.52,86.67,86.49,86.63,21199.0,81.8023,81.9441,81.7739,81.9063,21199.0
2022-01-14 14:10:00,86.64,86.73,86.57,86.69,16826.0,81.9157,82.0008,81.8495,81.963,16826.0
2022-01-14 14:20:00,86.7,86.78,86.51,86.51,20043.0,81.9724,82.0481,81.7928,81.7928,20043.0
2022-01-14 14:30:00,86.51,87.0,86.51,86.95,22022.0,81.7928,82.2561,81.7928,82.2088,22022.0
2022-01-14 14:40:00,86.95,86.95,86.82,86.86,20336.0,82.2088,82.2088,82.0859,82.1237,20336.0
2022-01-14 14:50:00,86.83,86.93,86.78,86.78,21365.0,82.0954,82.1899,82.0481,82.0481,21365.0
2022-01-14 15:00:00,86.78,86.92,86.76,86.86,36938.0,82.0481,82.1804,82.0292,82.1237,36938.0
2022-01-14 15:10:00,86.89,87.11,86.87,87.08,38343.0,82.1521,82.3601,82.1332,82.3317,38343.0
2022-01-14 15:20:00,87.09,87.16,86.99,86.99,62563.0,82.3412,82.4074,82.2466,82.2466,62563.0
2022-01-14 15:30:00,87.0,87.19,87.0,87.12,71302.0,82.2561,82.4357,82.2561,82.3695,71302.0
2022-01-14 15:40:00,87.09,87.28,87.08,87.2,62074.0,82.3412,82.5208,82.3317,82.4452,62074.0
2022-01-14 15:50:00,87.2,87.31,87.1,87.2,228550.0,82.4452,82.5492,82.3506,82.4452,228550.0
2022-01-18 09:30:00,85.43,85.93,85.43,85.73,89991.0,80.7717,81.2444,80.7717,81.0553,89991.0
2022-01-18 09:40:00,85.69,85.86,85.38,85.48,68233.0,81.0175,81.1782,80.7244,80.819,68233.0
2022-01-18 09:50:00,85.48,85.81,85.46,85.76,61308.0,80.819,81.131,80.8001,81.0837,61308.0
2022-01-18 10:00:00,85.75,85.91,85.58,85.88,41112.0,81.0742,81.2255,80.9135,81.1972,41112.0
2022-01-18 10:10:00,85.85,85.94,85.5,85.56,33671.0,81.1688,81.2539,80.8379,80.8946,33671.0
2022-01-18 10:20:00,85.54,86.0,85.49,85.98,27782.0,80.8757,81.3106,80.8284,81.2917,27782.0
2022-01-18 10:30:00,86.05,86.11,85.98,86.07,28203.0,81.3579,81.4146,81.2917,81.3768,28203.0
2022-01-18 10:40:00,86.05,86.23,86.02,86.11,18354.0,81.3579,81.5281,81.3295,81.4146,18354.0
2022-01-18 10:50:00,86.09,86.28,86.06,86.2,23367.0,81.3957,81.5753,81.3673,81.4997,23367.0
2022-01-18 11:00:00,86.22,86.56,86.2,86.33,20272.0,81.5186,81.8401,81.4997,81.6226,20272.0
2022-01-18 11:10:00,86.37,86.61,86.33,86.58,12367.0,81.6604,81.8873,81.6226,81.859,12367.0
2022-01-18 11:20:00,86.6,86.76,86.53,86.69,24723.0,81.8779,82.0292,81.8117,81.963,24723.0
2022-01-18 11:30:00,86.7,86.71,86.36,86.62,26595.0,81.9724,81.9819,81.651,81.8968,26595.0
2022-01-18 11:40:00,86.61,86.73,86.58,86.69,17085.0,81.8873,82.0008,81.859,81.963,17085.0
2022-01-18 11:50:00,86.74,86.8,86.59,86.68,16455.0,82.0103,82.067,81.8684,81.9535,16455.0
2022-01-18 12:00:00,86.68,86.71,86.46,86.55,17336.0,81.9535,81.9819,81.7455,81.8306,17336.0
2022-01-18 12:10:00,86.6,86.76,86.57,86.74,14018.0,81.8779,82.0292,81.8495,82.0103,14018.0
2022-01-18 12:20:00,86.71,86.71,86.47,86.53,13693.0,81.9819,81.9819,81.755,81.8117,13693.0
2022-01-18 12:30:00,86.53,86.61,86.46,86.59,15249.0,81.8117,81.8873,81.7455,81.8684,15249.0
2022-01-18 12:40:00,86.58,86.62,86.41,86.44,15336.0,81.859,81.8968,81.6983,81.7266,15336.0
2022-01-18 12:50:00,86.48,86.55,86.39,86.45,13019.0,81.7644,81.8306,81.6793,81.7361,13019.0
2022-01-18 13:00:00,86.46,86.51,86.38,86.51,15699.0,81.7455,81.7928,81.6699,81.7928,15699.0
2022-01-18 13:10:00,86.5,86.64,86.46,86.59,16855.0,81.7833,81.9157,81.7455,81.8684,16855.0
2022-01-18 13:20:00,86.55,86.55,86.24,86.34,13950.0,81.8306,81.8306,81.5375,81.6321,13950.0
2022-01-18 13:30:00,86.34,86.42,86.27,86.38,13879.0,81.6321,81.7077,81.5659,81.6699,13879.0
2022-01-18 13:40:00,86.38,86.47,86.32,86.34,22506.0,81.6699,81.755,81.6132,81.6321,22506.0
2022-01-18 13:50:00,86.35,86.52,86.35,86.44,16433.0,81.6415,81.8023,81.6415,81.7266,16433.0
2022-01-18 14:00:00,86.45,86.57,86.42,86.56,11512.0,81.7361,81.8495,81.7077,81.8401,11512.0
2022-01-18 14:10:00,86.56,86.66,86.51,86.66,8719.0,81.8401,81.9346,81.7928,81.9346,8719.0
2022-01-18 14:20:00,86.65,86.68,86.52,86.61,12234.0,81.9252,81.9535,81.8023,81.8873,12234.0
2022-01-18 14:30:00,86.61,86.76,86.61,86.7,22527.0,81.8873,82.0292,81.8873,81.9724,22527.0
2022-01-18 14:40:00,86.69,86.69,86.51,86.63,12748.0,81.963,81.963,81.7928,81.9063,12748.0
2022-01-18 14:50:00,86.64,86.7,86.59,86.59,14453.0,81.9157,81.9724,81.8684,81.8684,14453.0
2022-01-18 15:00:00,86.58,86.67,86.49,86.52,23576.0,81.859,81.9441,81.7739,81.8023,23576.0
2022-01-18 15:10:00,86.47,86.52,86.27,86.37,20959.0,81.755,81.8023,81.5659,81.6604,20959.0
2022-01-18 15:20:00,86.36,86.46,86.35,86.44,17375.0,81.651,81.7455,81.6415,81.7266,17375.0
2022-01-18 15:30:00,86.45,86.48,86.34,86.42,20331.0,81.7361,81.7644,81.6321,81.7077,20331.0
2022-01-18 15:40:00,86.4,86.46,86.25,86.44,33135.0,81.6888,81.7455,81.547,81.7266,33135.0
2022-01-18 15:50:00,86.45,86.5,86.0,86.2,202211.0,81.7361,81.7833,81.3106,81.4997,202211.0
2022-01-19 09:30:00,86.26,86.66,85.9,86.58,71750.0,81.5564,81.9346,81.2161,81.859,71750.0
2022-01-19 09:40:00,86.58,86.61,86.14,86.41,37070.0,81.859,81.8873,81.443,81.6983,37070.0
2022-01-19 09:50:00,86.42,86.85,86.32,86.8,35999.0,81.7077,82.1143,81.6132,82.067,35999.0
2022-01-19 10:00:00,86.77,86.84,86.27,86.55,51749.0,82.0386,82.1048,81.5659,81.8306,51749.0
2022-01-19 10:10:00,86.55,86.72,86.48,86.7,24748.0,81.8306,81.9913,81.7644,81.9724,24748.0
2022-01-19 10:20:00,86.71,86.79,86.49,86.49,18786.0,81.9819,82.0575,81.7739,81.7739,18786.0
2022-01-19 10:30:00,86.48,86.73,86.46,86.65,40049.0,81.7644,82.0008,81.7455,81.9252,40049.0
2022-01-19 10:40:00,86.67,86.7,86.44,86.49,21019.0,81.9441,81.9724,81.7266,81.7739,21019.0
2022-01-19 10:50:00,86.47,86.67,86.47,86.64,17916.0,81.755,81.9441,81.755,81.9157,17916.0
2022-01-19 11:00:00,86.63,86.85,86.61,86.73,19840.0,81.9063,82.1143,81.8873,82.0008,19840.0
2022-01-19 11:10:00,86.73,86.79,86.57,86.63,17314.0,82.0008,82.0575,81.8495,81.9063,17314.0
2022-01-19 11:20:00,86.61,86.63,86.47,86.59,25410.0,81.8873,81.9063,81.755,81.8684,25410.0
2022-01-19 11:30:00,86.61,86.68,86.36,86.53,18236.0,81.8873,81.9535,81.651,81.8117,18236.0
2022-01-19 11:40:00,86.49,86.69,86.38,86.69,16979.0,81.7739,81.963,81.6699,81.963,16979.0
2022-01-19 11:50:00,86.69,86.81,86.6,86.81,9978.0,81.963,82.0764,81.8779,82.0764,9978.0
2022-01-19 12:00:00,86.82,86.98,86.8,86.96,7496.0,82.0859,82.2372,82.067,82.2183,7496.0
2022-01-19 12:10:00,86.94,87.0,86.9,86.95,51800.0,82.1994,82.2561,82.1615,82.2088,51800.0
2022-01-19 12:20:00,86.96,87.0,86.94,86.96,16419.0,82.2183,82.2561,82.1994,82.2183,16419.0
2022-01-19 12:30:00,86.97,87.03,86.87,86.87,35276.0,82.2277,82.2844,82.1332,82.1332,35276.0
2022-01-19 12:40:00,86.88,86.97,86.83,86.92,13055.0,82.1426,82.2277,82.0954,82.1804,13055.0
2022-01-19 12:50:00,86.92,86.98,86.84,86.96,8489.0,82.1804,82.2372,82.1048,82.2183,8489.0
2022-01-19 13:00:00,86.89,87.02,86.83,86.92,14400.0,82.1521,82.275,82.0954,82.1804,14400.0
2022-01-19 13:10:00,86.93,86.96,86.87,86.93,5911.0,82.1899,82.2183,82.1332,82.1899,5911.0
2022-01-19 13:20:00,86.91,86.93,86.82,86.82,17172.0,82.171,82.1899,82.0859,82.0859,17172.0
2022-01-19 13:30:00,86.83,86.84,86.57,86.64,38401.0,82.0954,82.1048,81.8495,81.9157,38401.0
2022-01-19 13:40:00,86.62,86.71,86.52,86.56,68622.0,81.8968,81.9819,81.8023,81.8401,68622.0
2022-01-19 13:50:00,86.56,86.66,86.53,86.54,33278.0,81.8401,81.9346,81.8117,81.8212,33278.0
2022-01-19 14:00:00,86.53,86.6,86.13,86.18,17817.0,81.8117,81.8779,81.4335,81.4808,17817.0
2022-01-19 14:10:00,86.18,86.2,86.05,86.1,9123.0,81.4808,81.4997,81.3579,81.4052,9123.0
2022-01-19 14:20:00,86.1,86.19,86.03,86.14,59855.0,81.4052,81.4902,81.339,81.443,59855.0
2022-01-19 14:30:00,86.1,86.29,86.07,86.26,41548.0,81.4052,81.5848,81.3768,81.5564,41548.0
2022-01-19 14:40:00,86.3,86.48,86.28,86.35,33356.0,81.5943,81.7644,81.5753,81.6415,33356.0
2022-01-19 14:50:00,86.33,86.48,86.29,86.42,33137.0,81.6226,81.7644,81.5848,81.7077,33137.0
2022-01-19 15:00:00,86.4,86.59,86.4,86.55,23228.0,81.6888,81.8684,81.6888,81.8306,23228.0
2022-01-19 15:10:00,86.55,86.71,86.51,86.57,18088.0,81.8306,81.9819,81.7928,81.8495,18088.0
2022-01-19 15:20:00,86.58,86.68,86.43,86.43,24326.0,81.859,81.9535,81.7172,81.7172,24326.0
2022-01-19 15:30:00,86.42,86.59,86.38,86.52,97844.0,81.7077,81.8684,81.6699,81.8023,97844.0
2022-01-19 15:40:00,86.52,86.67,86.45,86.57,112789.0,81.8023,81.9441,81.7361,81.8495,112789.0
2022-01-19 15:50:00,86.57,86.57,85.98,86.04,321725.0,81.8495,81.8495,81.2917,81.3484,321725.0
2022-01-20 09:30:00,86.28,86.68,86.08,86.24,73918.0,81.5753,81.9535,81.3862,81.5375,73918.0
2022-01-20 09:40:00,86.24,86.58,86.14,86.39,40549.0,81.5375,81.859,81.443,81.6793,40549.0
2022-01-20 09:50:00,86.37,86.78,86.37,86.75,25333.0,81.6604,82.0481,81.6604,82.0197,25333.0
2022-01-20 10:00:00,86.76,86.81,86.6,86.78,50219.0,82.0292,82.0764,81.8779,82.0481,50219.0
2022-01-20 10:10:00,86.79,86.87,86.64,86.75,36687.0,82.0575,82.1332,81.9157,82.0197,36687.0
2022-01-20 10:20:00,86.76,87.13,86.76,87.0,33422.0,82.0292,82.379,82.0292,82.2561,33422.0
2022-01-20 10:30:00,86.98,87.14,86.91,87.14,27296.0,82.2372,82.3884,82.171,82.3884,27296.0
2022-01-20 10:40:00,87.15,87.28,87.12,87.28,15491.0,82.3979,82.5208,82.3695,82.5208,15491.0
2022-01-20 10:50:00,87.25,87.29,87.2,87.27,21099.0,82.4925,82.5303,82.4452,82.5114,21099.0
2022-01-20 11:00:00,87.27,87.38,87.24,87.29,22917.0,82.5114,82.6154,82.483,82.5303,22917.0
2022-01-20 11:10:00,87.29,87.37,87.18,87.37,35552.0,82.5303,82.6059,82.4263,82.6059,35552.0
2022-01-20 11:20:00,87.36,87.39,87.27,87.34,24980.0,82.5965,82.6248,82.5114,82.5775,24980.0
2022-01-20 11:30:00,87.36,87.42,87.28,87.36,16356.0,82.5965,82.6532,82.5208,82.5965,16356.0
2022-01-20 11:40:00,87.35,87.35,87.16,87.23,21416.0,82.587,82.587,82.4074,82.4735,21416.0
2022-01-20 11:50:00,87.22,87.39,87.22,87.29,9250.0,82.4641,82.6248,82.4641,82.5303,9250.0
2022-01-20 12:00:00,87.3,87.38,87.17,87.19,13156.0,82.5397,82.6154,82.4168,82.4357,13156.0
2022-01-20 12:10:00,87.2,87.3,87.17,87.22,23715.0,82.4452,82.5397,82.4168,82.4641,23715.0
2022-01-20 12:20:00,87.22,87.32,87.13,87.32,19202.0,82.4641,82.5586,82.379,82.5586,19202.0
2022-01-20 12:30:00,87.33,87.41,87.31,87.37,18209.0,82.5681,82.6437,82.5492,82.6059,18209.0
2022-01-20 12:40:00,87.38,87.41,87.23,87.24,17909.0,82.6154,82.6437,82.4735,82.483,17909.0
2022-01-20 12:50:00,87.25,87.25,86.99,87.05,12306.0,82.4925,82.4925,82.2466,82.3034,12306.0
2022-01-20 13:00:00,87.02,87.06,86.96,87.0,34678.0,82.275,82.3128,82.2183,82.2561,34678.0
2022-01-20 13:10:00,86.98,87.07,86.97,87.06,25894.0,82.2372,82.3223,82.2277,82.3128,25894.0
2022-01-20 13:20:00,87.06,87.16,87.01,87.11,15624.0,82.3128,82.4074,82.2655,82.3601,15624.0
2022-01-20 13:30:00,87.13,87.26,87.11,87.21,66240.0,82.379,82.5019,82.3601,82.4546,66240.0
2022-01-20 13:40:00,87.2,87.36,87.19,87.35,31364.0,82.4452,82.5965,82.4357,82.587,31364.0
2022-01-20 13:50:00,87.34,87.46,87.29,87.29,22516.0,82.5775,82.691,82.5303,82.5303,22516.0
2022-01-20 14:00:00,87.3,87.56,87.3,87.44,21970.0,82.5397,82.7855,82.5397,82.6721,21970.0
2022-01-20 14:10:00,87.44,87.44,87.09,87.17,22482.0,82.6721,82.6721,82.3412,82.4168,22482.0
2022-01-20 14:20:00,87.17,87.2,87.11,87.12,19918.0,82.4168,82.4452,82.3601,82.3695,19918.0
2022-01-20 14:30:00,87.11,87.12,86.91,86.97,19176.0,82.3601,82.3695,82.171,82.2277,19176.0
2022-01-20 14:40:00,86.94,87.0,86.81,86.92,25813.0,82.1994,82.2561,82.0764,82.1804,25813.0
2022-01-20 14:50:00,86.92,87.02,86.89,86.95,23250.0,82.1804,82.275,82.1521,82.2088,23250.0
2022-01-20 15:00:00,86.91,87.02,86.67,86.69,51614.0,82.171,82.275,81.9441,81.963,51614.0
2022-01-20 15:10:00,86.69,86.82,86.64,86.8,39442.0,81.963,82.0859,81.9157,82.067,39442.0
2022-01-20 15:20:00,86.78,86.82,86.43,86.5,64310.0,82.0481,82.0859,81.7172,81.7833,64310.0
2022-01-20 15:30:00,86.48,86.48,86.16,86.24,65507.0,81.7644,81.7644,81.4619,81.5375,65507.0
2022-01-20 15:40:00,86.25,86.31,85.97,85.97,88497.0,81.547,81.6037,81.2822,81.2822,88497.0
2022-01-20 15:50:00,85.97,86.08,85.62,85.71,268325.0,81.2822,81.3862,80.9513,81.0364,268325.0
2022-01-21 09:30:00,85.96,86.42,85.85,86.37,214323.0,81.2728,81.7077,81.1688,81.6604,214323.0
2022-01-21 09:40:00,86.38,86.66,86.08,86.56,63726.0,81.6699,81.9346,81.3862,81.8401,63726.0
2022-01-21 09:50:00,86.55,86.92,86.44,86.88,67530.0,81.8306,82.1804,81.7266,82.1426,67530.0
2022-01-21 10:00:00,86.86,86.91,86.52,86.59,62682.0,82.1237,82.171,81.8023,81.8684,62682.0
2022-01-21 10:10:00,86.57,86.57,86.12,86.41,106118.0,81.8495,81.8495,81.4241,81.6983,106118.0
2022-01-21 10:20:00,86.43,86.75,86.11,86.45,72484.0,81.7172,82.0197,81.4146,81.7361,72484.0
2022-01-21 10:30:00,86.48,86.93,86.38,86.5,39721.0,81.7644,82.1899,81.6699,81.7833,39721.0
2022-01-21 10:40:00,86.54,86.65,86.3,86.65,48441.0,81.8212,81.9252,81.5943,81.9252,48441.0
2022-01-21 10:50:00,86.65,86.84,86.34,86.43,87402.0,81.9252,82.1048,81.6321,81.7172,87402.0
2022-01-21 11:00:00,86.47,86.58,86.24,86.58,54301.0,81.755,81.859,81.5375,81.859,54301.0
2022-01-21 11:10:00,86.56,86.57,86.26,86.45,42168.0,81.8401,81.8495,81.5564,81.7361,42168.0
2022-01-21 11:20:00,86.44,86.71,86.35,86.44,23224.0,81.7266,81.9819,81.6415,81.7266,23224.0
2022-01-21 11:30:00,86.42,86.45,85.95,85.98,41248.0,81.7077,81.7361,81.2633,81.2917,41248.0
2022-01-21 11:40:00,86.0,86.0,85.6,85.7,28282.0,81.3106,81.3106,80.9324,81.027,28282.0
2022-01-21 11:50:00,85.73,85.76,85.48,85.74,20050.0,81.0553,81.0837,80.819,81.0648,20050.0
2022-01-21 12:00:00,85.74,85.75,85.4,85.41,37782.0,81.0648,81.0742,80.7433,80.7528,37782.0
2022-01-21 12:10:00,85.41,85.49,85.23,85.35,46297.0,80.7528,80.8284,80.5826,80.6961,46297.0
2022-01-21 12:20:00,85.38,85.7,85.33,85.56,17910.0,80.7244,81.027,80.6771,80.8946,17910.0
2022-01-21 12:30:00,85.53,85.72,85.36,85.48,18569.0,80.8662,81.0459,80.7055,80.819,18569.0
2022-01-21 12:40:00,85.47,85.55,85.31,85.32,17604.0,80.8095,80.8851,80.6582,80.6677,17604.0
2022-01-21 12:50:00,85.34,85.49,85.28,85.43,14937.0,80.6866,80.8284,80.6299,80.7717,14937.0
2022-01-21 13:00:00,85.42,85.52,85.39,85.44,15690.0,80.7622,80.8568,80.7339,80.7811,15690.0
2022-01-21 13:10:00,85.44,85.69,85.38,85.4,21482.0,80.7811,81.0175,80.7244,80.7433,21482.0
2022-01-21 13:20:00,85.37,85.38,85.12,85.18,26331.0,80.715,80.7244,80.4786,80.5353,26331.0
2022-01-21 13:30:00,85.16,85.36,85.14,85.26,47499.0,80.5164,80.7055,80.4975,80.611,47499.0
2022-01-21 13:40:00,85.25,85.42,85.22,85.42,17462.0,80.6015,80.7622,80.5731,80.7622,17462.0
2022-01-21 13:50:00,85.42,85.5,85.21,85.28,16239.0,80.7622,80.8379,80.5637,80.6299,16239.0
2022-01-21 14:00:00,85.29,85.5,85.23,85.29,17911.0,80.6393,80.8379,80.5826,80.6393,17911.0
2022-01-21 14:10:00,85.27,85.3,85.11,85.13,31350.0,80.6204,80.6488,80.4691,80.488,31350.0
2022-01-21 14:20:00,85.11,85.24,84.88,84.92,28385.0,80.4691,80.5921,80.2517,80.2895,28385.0
2022-01-21 14:30:00,84.92,85.16,84.87,85.13,28714.0,80.2895,80.5164,80.2422,80.488,28714.0
2022-01-21 14:40:00,85.16,85.21,85.06,85.07,19140.0,80.5164,80.5637,80.4219,80.4313,19140.0
2022-01-21 14:50:00,85.08,85.08,84.74,84.75,29625.0,80.4408,80.4408,80.1193,80.1288,29625.0
2022-01-21 15:00:00,84.75,84.87,84.55,84.64,41626.0,80.1288,80.2422,79.9397,80.0248,41626.0
2022-01-21 15:10:00,84.63,84.84,84.53,84.7,38894.0,80.0153,80.2139,79.9208,80.0815,38894.0
2022-01-21 15:20:00,84.69,84.7,84.43,84.48,63181.0,80.072,80.0815,79.8262,79.8735,63181.0
2022-01-21 15:30:00,84.47,84.71,84.45,84.71,90329.0,79.864,80.091,79.8451,80.091,90329.0
2022-01-21 15:40:00,84.7,84.94,84.62,84.81,136007.0,80.0815,80.3084,80.0059,80.1855,136007.0
2022-01-21 15:50:00,84.8,84.8,84.13,84.26,397698.0,80.176,80.176,79.5426,79.6655,397698.0
2022-01-24 09:30:00,84.84,84.92,82.91,83.33,342855.0,80.2139,80.2895,78.3891,78.7862,342855.0
2022-01-24 09:40:00,83.41,83.58,82.53,82.86,105764.0,78.8618,79.0226,78.0298,78.3418,105764.0
2022-01-24 09:50:00,82.93,83.4,82.57,82.98,68332.0,78.408,78.8524,78.0676,78.4553,68332.0
2022-01-24 10:00:00,82.99,83.14,82.68,82.77,54177.0,78.4647,78.6066,78.1716,78.2567,54177.0
2022-01-24 10:10:00,82.74,82.98,82.45,82.73,50224.0,78.2284,78.4553,77.9542,78.2189,50224.0
2022-01-24 10:20:00,82.72,83.46,82.63,83.25,45208.0,78.2095,78.9091,78.1244,78.7106,45208.0
2022-01-24 10:30:00,83.23,83.49,83.19,83.29,25255.0,78.6917,78.9375,78.6538,78.7484,25255.0
2022-01-24 10:40:00,83.22,83.46,83.09,83.22,54942.0,78.6822,78.9091,78.5593,78.6822,54942.0
2022-01-24 10:50:00,83.24,83.73,83.15,83.44,40855.0,78.7011,79.1644,78.616,78.8902,40855.0
2022-01-24 11:00:00,83.42,83.46,82.9,83.02,68357.0,78.8713,78.9091,78.3796,78.4931,68357.0
2022-01-24 11:10:00,83.01,83.19,82.74,82.85,38021.0,78.4836,78.6538,78.2284,78.3324,38021.0
2022-01-24 11:20:00,82.85,83.05,82.8,82.99,31592.0,78.3324,78.5215,78.2851,78.4647,31592.0
2022-01-24 11:30:00,83.02,83.04,82.61,82.74,56063.0,78.4931,78.512,78.1055,78.2284,56063.0
2022-01-24 11:40:00,82.73,82.76,81.99,82.0,98358.0,78.2189,78.2473,77.5193,77.5287,98358.0
2022-01-24 11:50:00,81.98,82.47,81.97,82.46,41715.0,77.5098,77.9731,77.5004,77.9636,41715.0
2022-01-24 12:00:00,82.45,82.45,81.96,81.99,45012.0,77.9542,77.9542,77.4909,77.5193,45012.0
2022-01-24 12:10:00,82.04,82.19,81.86,82.07,70176.0,77.5665,77.7084,77.3964,77.5949,70176.0
2022-01-24 12:20:00,82.04,82.31,81.9,82.09,29901.0,77.5665,77.8218,77.4342,77.6138,29901.0
2022-01-24 12:30:00,82.07,82.15,81.79,81.95,38080.0,77.5949,77.6705,77.3302,77.4814,38080.0
2022-01-24 12:40:00,81.93,82.34,81.81,82.29,29544.0,77.4625,77.8502,77.3491,77.8029,29544.0
2022-01-24 12:50:00,82.27,82.6,82.11,82.37,45572.0,77.784,78.096,77.6327,77.8785,45572.0
2022-01-24 13:00:00,82.42,82.56,82.16,82.46,76460.0,77.9258,78.0582,77.68,77.9636,76460.0
2022-01-24 13:10:00,82.46,82.76,82.38,82.75,39385.0,77.9636,78.2473,77.888,78.2378,39385.0
2022-01-24 13:20:00,82.76,82.77,82.16,82.21,41221.0,78.2473,78.2567,77.68,77.7273,41221.0
2022-01-24 13:30:00,82.23,82.61,82.23,82.53,41098.0,77.7462,78.1055,77.7462,78.0298,41098.0
2022-01-24 13:40:00,82.52,82.78,82.33,82.78,29437.0,78.0204,78.2662,77.8407,78.2662,29437.0
2022-01-24 13:50:00,82.81,83.07,82.79,83.03,28800.0,78.2946,78.5404,78.2756,78.5026,28800.0
2022-01-24 14:00:00,83.04,83.45,83.02,83.36,37178.0,78.512,78.8997,78.4931,78.8146,37178.0
2022-01-24 14:10:00,83.43,83.46,82.76,82.81,35878.0,78.8807,78.9091,78.2473,78.2946,35878.0
2022-01-24 14:20:00,82.81,82.99,82.48,82.6,31989.0,78.2946,78.4647,77.9825,78.096,31989.0
2022-01-24 14:30:00,82.62,82.81,82.27,82.42,45919.0,78.1149,78.2946,77.784,77.9258,45919.0
2022-01-24 14:40:00,82.4,82.64,82.25,82.64,40203.0,77.9069,78.1338,77.7651,78.1338,40203.0
2022-01-24 14:50:00,82.64,83.11,82.5,83.05,25101.0,78.1338,78.5782,78.0015,78.5215,25101.0
2022-01-24 15:00:00,83.04,83.43,83.04,83.32,35849.0,78.512,78.8807,78.512,78.7767,35849.0
2022-01-24 15:10:00,83.31,83.75,83.3,83.45,34354.0,78.7673,79.1833,78.7578,78.8997,34354.0
2022-01-24 15:20:00,83.47,83.8,83.47,83.61,40825.0,78.9186,79.2306,78.9186,79.0509,40825.0
2022-01-24 15:30:00,83.6,84.33,83.49,84.3,54472.0,79.0415,79.7317,78.9375,79.7033,54472.0
2022-01-24 15:40:00,84.28,84.59,83.92,84.56,71307.0,79.6844,79.9775,79.344,79.9491,71307.0
2022-01-24 15:50:00,84.57,85.2,84.56,85.16,486942.0,79.9586,80.5542,79.9491,80.5164,486942.0
2022-01-25 09:30:00,83.8,84.15,83.55,83.75,97091.0,79.2306,79.5615,78.9942,79.1833,97091.0
2022-01-25 09:40:00,83.74,83.92,83.07,83.13,48894.0,79.1738,79.344,78.5404,78.5971,48894.0
2022-01-25 09:50:00,83.08,83.18,82.51,82.6,27972.0,78.5498,78.6444,78.0109,78.096,27972.0
2022-01-25 10:00:00,82.58,82.71,82.29,82.54,27937.0,78.0771,78.2,77.8029,78.0393,27937.0
2022-01-25 10:10:00,82.47,83.05,82.4,82.94,28344.0,77.9731,78.5215,77.9069,78.4175,28344.0
2022-01-25 10:20:00,82.89,83.36,82.72,83.33,33272.0,78.3702,78.8146,78.2095,78.7862,33272.0
2022-01-25 10:30:00,83.34,83.46,82.96,83.03,45389.0,78.7957,78.9091,78.4364,78.5026,45389.0
2022-01-25 10:40:00,83.06,83.53,82.96,83.51,86278.0,78.5309,78.9753,78.4364,78.9564,86278.0
2022-01-25 10:50:00,83.51,83.58,82.76,82.84,63237.0,78.9564,79.0226,78.2473,78.3229,63237.0
2022-01-25 11:00:00,82.86,82.99,82.58,82.67,17160.0,78.3418,78.4647,78.0771,78.1622,17160.0
2022-01-25 11:10:00,82.68,82.89,82.45,82.89,25796.0,78.1716,78.3702,77.9542,78.3702,25796.0
2022-01-25 11:20:00,82.85,83.2,82.78,82.97,45618.0,78.3324,78.6633,78.2662,78.4458,45618.0
2022-01-25 11:30:00,82.97,83.01,82.41,82.52,37552.0,78.4458,78.4836,77.9164,78.0204,37552.0
2022-01-25 11:40:00,82.5,82.69,82.39,82.67,24549.0,78.0015,78.1811,77.8975,78.1622,24549.0
2022-01-25 11:50:00,82.67,82.9,82.44,82.45,31160.0,78.1622,78.3796,77.9447,77.9542,31160.0
2022-01-25 12:00:00,82.43,82.92,82.38,82.72,19891.0,77.9353,78.3986,77.888,78.2095,19891.0
2022-01-25 12:10:00,82.73,82.9,82.44,82.7,21002.0,78.2189,78.3796,77.9447,78.1906,21002.0
2022-01-25 12:20:00,82.69,83.1,82.68,83.0,24618.0,78.1811,78.5687,78.1716,78.4742,24618.0
2022-01-25 12:30:00,82.98,82.99,82.51,82.64,58236.0,78.4553,78.4647,78.0109,78.1338,58236.0
2022-01-25 12:40:00,82.61,82.68,82.46,82.46,22047.0,78.1055,78.1716,77.9636,77.9636,22047.0
2022-01-25 12:50:00,82.52,82.62,82.42,82.62,17225.0,78.0204,78.1149,77.9258,78.1149,17225.0
2022-01-25 13:00:00,82.59,82.6,82.3,82.48,18989.0,78.0865,78.096,77.8124,77.9825,18989.0
2022-01-25 13:10:00,82.48,82.58,82.4,82.55,31356.0,77.9825,78.0771,77.9069,78.0487,31356.0
2022-01-25 13:20:00,82.53,82.87,82.49,82.81,36932.0,78.0298,78.3513,77.992,78.2946,36932.0
2022-01-25 13:30:00,82.8,82.95,82.72,82.94,57653.0,78.2851,78.4269,78.2095,78.4175,57653.0
2022-01-25 13:40:00,82.94,82.97,82.74,82.91,59046.0,78.4175,78.4458,78.2284,78.3891,59046.0
2022-01-25 13:50:00,82.9,83.08,82.89,83.07,59032.0,78.3796,78.5498,78.3702,78.5404,59032.0
2022-01-25 14:00:00,83.06,83.08,82.8,82.88,81681.0,78.5309,78.5498,78.2851,78.3607,81681.0
2022-01-25 14:10:00,82.87,83.12,82.87,83.06,125559.0,78.3513,78.5876,78.3513,78.5309,125559.0
2022-01-25 14:20:00,83.06,83.25,82.98,83.25,80396.0,78.5309,78.7106,78.4553,78.7106,80396.0
2022-01-25 14:30:00,83.26,83.4,83.19,83.33,29069.0,78.72,78.8524,78.6538,78.7862,29069.0
2022-01-25 14:40:00,83.35,83.37,83.18,83.24,169218.0,78.8051,78.824,78.6444,78.7011,169218.0
2022-01-25 14:50:00,83.27,83.5,83.22,83.34,108366.0,78.7295,78.9469,78.6822,78.7957,108366.0
2022-01-25 15:00:00,83.34,83.39,82.98,83.05,48839.0,78.7957,78.8429,78.4553,78.5215,48839.0
2022-01-25 15:10:00,83.05,83.31,82.97,83.3,40508.0,78.5215,78.7673,78.4458,78.7578,40508.0
2022-01-25 15:20:00,83.3,83.31,82.73,82.76,57652.0,78.7578,78.7673,78.2189,78.2473,57652.0
2022-01-25 15:30:00,82.82,82.93,82.6,82.86,60046.0,78.304,78.408,78.096,78.3418,60046.0
2022-01-25 15:40:00,82.86,83.0,82.5,82.54,101077.0,78.3418,78.4742,78.0015,78.0393,101077.0
2022-01-25 15:50:00,82.53,82.53,82.07,82.26,386920.0,78.0298,78.0298,77.5949,77.7745,386920.0
2022-01-26 09:30:00,82.67,82.79,82.19,82.42,108381.0,78.1622,78.2756,77.7084,77.9258,108381.0
2022-01-26 09:40:00,82.4,82.87,82.21,82.87,78059.0,77.9069,78.3513,77.7273,78.3513,78059.0
2022-01-26 09:50:00,82.86,83.33,82.8,83.31,70658.0,78.3418,78.7862,78.2851,78.7673,70658.0
2022-01-26 10:00:00,83.33,83.42,83.16,83.27,43918.0,78.7862,78.8713,78.6255,78.7295,43918.0
2022-01-26 10:10:00,83.24,83.24,82.89,83.1,47620.0,78.7011,78.7011,78.3702,78.5687,47620.0
2022-01-26 10:20:00,83.08,83.23,82.62,82.83,34553.0,78.5498,78.6917,78.1149,78.3135,34553.0
2022-01-26 10:30:00,82.8,83.02,82.68,82.87,44548.0,78.2851,78.4931,78.1716,78.3513,44548.0
2022-01-26 10:40:00,82.84,82.95,82.66,82.7,43796.0,78.3229,78.4269,78.1527,78.1906,43796.0
2022-01-26 10:50:00,82.68,83.12,82.68,83.03,56824.0,78.1716,78.5876,78.1716,78.5026,56824.0
2022-01-26 11:00:00,83.01,83.41,82.89,83.39,25601.0,78.4836,78.8618,78.3702,78.8429,25601.0
2022-01-26 11:10:00,83.41,83.73,83.41,83.62,22735.0,78.8618,79.1644,78.8618,79.0604,22735.0
2022-01-26 11:20:00,83.62,83.72,83.54,83.55,41365.0,79.0604,79.1549,78.9847,78.9942,41365.0
2022-01-26 11:30:00,83.56,83.67,83.43,83.52,35140.0,79.0037,79.1077,78.8807,78.9658,35140.0
2022-01-26 11:40:00,83.54,83.66,83.36,83.37,23592.0,78.9847,79.0982,78.8146,78.824,23592.0
2022-01-26 11:50:00,83.39,83.42,83.21,83.39,20673.0,78.8429,78.8713,78.6727,78.8429,20673.0
2022-01-26 12:00:00,83.39,83.51,83.34,83.44,15915.0,78.8429,78.9564,78.7957,78.8902,15915.0
2022-01-26 12:10:00,83.44,83.6,83.42,83.46,27326.0,78.8902,79.0415,78.8713,78.9091,27326.0
2022-01-26 12:20:00,83.43,83.53,83.38,83.53,10909.0,78.8807,78.9753,78.8335,78.9753,10909.0
2022-01-26 12:30:00,83.51,83.59,83.43,83.43,20336.0,78.9564,79.032,78.8807,78.8807,20336.0
2022-01-26 12:40:00,83.46,83.61,83.42,83.46,19385.0,78.9091,79.0509,78.8713,78.9091,19385.0
2022-01-26 12:50:00,83.45,83.55,83.41,83.5,18808.0,78.8997,78.9942,78.8618,78.9469,18808.0
2022-01-26 13:00:00,83.53,83.53,83.24,83.46,14445.0,78.9753,78.9753,78.7011,78.9091,14445.0
2022-01-26 13:10:00,83.44,83.52,83.35,83.39,20041.0,78.8902,78.9658,78.8051,78.8429,20041.0
2022-01-26 13:20:00,83.36,83.48,83.23,83.48,9912.0,78.8146,78.928,78.6917,78.928,9912.0
2022-01-26 13:30:00,83.45,83.51,83.39,83.46,13592.0,78.8997,78.9564,78.8429,78.9091,13592.0
2022-01-26 13:40:00,83.47,83.55,83.41,83.45,13749.0,78.9186,78.9942,78.8618,78.8997,13749.0
2022-01-26 13:50:00,83.42,83.61,83.41,83.58,12838.0,78.8713,79.0509,78.8618,79.0226,12838.0
2022-01-26 14:00:00,83.6,84.07,83.6,83.62,36853.0,79.0415,79.4858,79.0415,79.0604,36853.0
2022-01-26 14:10:00,83.65,83.79,82.96,83.17,40698.0,79.0888,79.2211,78.4364,78.6349,40698.0
2022-01-26 14:20:00,83.18,83.58,83.0,83.51,26817.0,78.6444,79.0226,78.4742,78.9564,26817.0
2022-01-26 14:30:00,83.55,83.64,82.86,83.52,39842.0,78.9942,79.0793,78.3418,78.9658,39842.0
2022-01-26 14:40:00,83.54,83.57,82.06,82.25,61958.0,78.9847,79.0131,77.5854,77.7651,61958.0
2022-01-26 14:50:00,82.27,82.66,82.2,82.51,41101.0,77.784,78.1527,77.7178,78.0109,41101.0
2022-01-26 15:00:00,82.48,82.48,81.31,81.32,43221.0,77.9825,77.9825,76.8763,76.8858,43221.0
2022-01-26 15:10:00,81.35,81.77,81.23,81.28,56463.0,76.9142,77.3113,76.8007,76.848,56463.0
2022-01-26 15:20:00,81.32,81.65,80.97,81.62,58442.0,76.8858,77.1978,76.5549,77.1694,58442.0
2022-01-26 15:30:00,81.65,81.74,81.2,81.53,61463.0,77.1978,77.2829,76.7723,77.0843,61463.0
2022-01-26 15:40:00,81.52,81.86,81.37,81.51,71862.0,77.0749,77.3964,76.9331,77.0654,71862.0
2022-01-26 15:50:00,81.52,82.04,81.46,81.83,259644.0,77.0749,77.5665,77.0182,77.368,259644.0
2022-01-27 09:30:00,82.28,83.07,82.28,83.0,128566.0,77.7935,78.5404,77.7935,78.4742,128566.0
2022-01-27 09:40:00,83.01,83.43,82.87,83.25,64178.0,78.4836,78.8807,78.3513,78.7106,64178.0
2022-01-27 09:50:00,83.2,83.76,83.2,83.62,79207.0,78.6633,79.1928,78.6633,79.0604,79207.0
2022-01-27 10:00:00,83.64,83.93,83.25,83.8,46102.0,79.0793,79.3535,78.7106,79.2306,46102.0
2022-01-27 10:10:00,83.78,83.87,83.57,83.76,41308.0,79.2117,79.2968,79.0131,79.1928,41308.0
2022-01-27 10:20:00,83.77,83.89,83.4,83.41,33919.0,79.2022,79.3157,78.8524,78.8618,33919.0
2022-01-27 10:30:00,83.4,83.52,83.13,83.21,33140.0,78.8524,78.9658,78.5971,78.6727,33140.0
2022-01-27 10:40:00,83.21,83.58,83.14,83.38,49752.0,78.6727,79.0226,78.6066,78.8335,49752.0
2022-01-27 10:50:00,83.33,83.65,83.25,83.62,33478.0,78.7862,79.0888,78.7106,79.0604,33478.0
2022-01-27 11:00:00,83.66,83.79,83.49,83.53,27532.0,79.0982,79.2211,78.9375,78.9753,27532.0
2022-01-27 11:10:00,83.56,83.69,83.24,83.33,22908.0,79.0037,79.1266,78.7011,78.7862,22908.0
2022-01-27 11:20:00,83.33,83.45,83.2,83.26,29620.0,78.7862,78.8997,78.6633,78.72,29620.0
2022-01-27 11:30:00,83.27,83.61,83.19,83.44,28839.0,78.7295,79.0509,78.6538,78.8902,28839.0
2022-01-27 11:40:00,83.45,83.6,83.16,83.16,37594.0,78.8997,79.0415,78.6255,78.6255,37594.0
2022-01-27 11:50:00,83.14,83.4,83.06,83.32,61488.0,78.6066,78.8524,78.5309,78.7767,61488.0
2022-01-27 12:00:00,83.32,83.32,82.85,82.88,23349.0,78.7767,78.7767,78.3324,78.3607,23349.0
2022-01-27 12:10:00,82.91,82.97,82.42,82.43,54894.0,78.3891,78.4458,77.9258,77.9353,54894.0
2022-01-27 12:20:00,82.42,82.61,82.35,82.61,63570.0,77.9258,78.1055,77.8596,78.1055,63570.0
2022-01-27 12:30:00,82.61,82.62,82.07,82.11,25242.0,78.1055,78.1149,77.5949,77.6327,25242.0
2022-01-27 12:40:00,82.11,82.16,81.87,81.89,20359.0,77.6327,77.68,77.4058,77.4247,20359.0
2022-01-27 12:50:00,81.94,82.22,81.94,82.08,20941.0,77.472,77.7367,77.472,77.6044,20941.0
2022-01-27 13:00:00,82.07,82.11,81.59,81.65,22663.0,77.5949,77.6327,77.1411,77.1978,22663.0
2022-01-27 13:10:00,81.62,81.95,81.58,81.66,39908.0,77.1694,77.4814,77.1316,77.2073,39908.0
2022-01-27 13:20:00,81.7,81.7,81.47,81.48,21405.0,77.2451,77.2451,77.0276,77.0371,21405.0
2022-01-27 13:30:00,81.49,81.78,81.47,81.54,21187.0,77.0465,77.3207,77.0276,77.0938,21187.0
2022-01-27 13:40:00,81.53,81.89,81.49,81.85,29745.0,77.0843,77.4247,77.0465,77.3869,29745.0
2022-01-27 13:50:00,81.83,81.96,81.61,81.87,22357.0,77.368,77.4909,77.16,77.4058,22357.0
2022-01-27 14:00:00,81.9,82.14,81.87,81.95,21778.0,77.4342,77.6611,77.4058,77.4814,21778.0
2022-01-27 14:10:00,81.95,82.04,81.65,81.67,13479.0,77.4814,77.5665,77.1978,77.2167,13479.0
2022-01-27 14:20:00,81.63,81.67,81.42,81.46,16651.0,77.1789,77.2167,76.9803,77.0182,16651.0
2022-01-27 14:30:00,81.45,81.58,81.3,81.51,17562.0,77.0087,77.1316,76.8669,77.0654,17562.0
2022-01-27 14:40:00,81.53,81.85,81.53,81.77,15542.0,77.0843,77.3869,77.0843,77.3113,15542.0
2022-01-27 14:50:00,81.75,81.81,81.48,81.69,34281.0,77.2924,77.3491,77.0371,77.2356,34281.0
2022-01-27 15:00:00,81.68,82.02,81.68,81.83,37976.0,77.2262,77.5476,77.2262,77.368,37976.0
2022-01-27 15:10:00,81.85,81.89,81.42,81.65,36908.0,77.3869,77.4247,76.9803,77.1978,36908.0
2022-01-27 15:20:00,81.66,81.95,81.52,81.86,43254.0,77.2073,77.4814,77.0749,77.3964,43254.0
2022-01-27 15:30:00,81.86,82.13,81.79,81.82,47012.0,77.3964,77.6516,77.3302,77.3585,47012.0
2022-01-27 15:40:00,81.86,82.49,81.82,82.13,88750.0,77.3964,77.992,77.3585,77.6516,88750.0
2022-01-27 15:50:00,82.14,82.14,81.78,81.79,150254.0,77.6611,77.6611,77.3207,77.3302,150254.0
2022-01-28 09:30:00,81.73,81.98,81.23,81.38,45452.0,77.2734,77.5098,76.8007,76.9425,45452.0
2022-01-28 09:40:00,81.36,81.85,81.29,81.74,29255.0,76.9236,77.3869,76.8574,77.2829,29255.0
2022-01-28 09:50:00,81.71,81.85,81.4,81.53,29203.0,77.2545,77.3869,76.9614,77.0843,29203.0
2022-01-28 10:00:00,81.49,81.8,81.39,81.78,23610.0,77.0465,77.3396,76.952,77.3207,23610.0
2022-01-28 10:10:00,81.81,82.29,81.78,82.27,31504.0,77.3491,77.8029,77.3207,77.784,31504.0
2022-01-28 10:20:00,82.33,82.38,82.02,82.1,14689.0,77.8407,77.888,77.5476,77.6233,14689.0
2022-01-28 10:30:00,82.16,82.16,81.77,81.89,34021.0,77.68,77.68,77.3113,77.4247,34021.0
2022-01-28 10:40:00,81.9,82.11,81.55,82.07,32010.0,77.4342,77.6327,77.1033,77.5949,32010.0
2022-01-28 10:50:00,82.1,82.14,81.92,82.13,28760.0,77.6233,77.6611,77.4531,77.6516,28760.0
2022-01-28 11:00:00,82.14,82.14,81.76,82.0,26981.0,77.6611,77.6611,77.3018,77.5287,26981.0
2022-01-28 11:10:00,82.04,82.62,82.04,82.53,18235.0,77.5665,78.1149,77.5665,78.0298,18235.0
2022-01-28 11:20:00,82.57,82.77,82.44,82.7,33130.0,78.0676,78.2567,77.9447,78.1906,33130.0
2022-01-28 11:30:00,82.75,82.95,82.62,82.78,28224.0,78.2378,78.4269,78.1149,78.2662,28224.0
2022-01-28 11:40:00,82.76,82.79,82.69,82.77,11278.0,78.2473,78.2756,78.1811,78.2567,11278.0
2022-01-28 11:50:00,82.78,83.05,82.69,82.94,22595.0,78.2662,78.5215,78.1811,78.4175,22595.0
2022-01-28 12:00:00,82.96,83.0,82.79,83.0,12406.0,78.4364,78.4742,78.2756,78.4742,12406.0
2022-01-28 12:10:00,82.98,83.06,82.82,83.02,19395.0,78.4553,78.5309,78.304,78.4931,19395.0
2022-01-28 12:20:00,82.97,82.97,82.62,82.62,24556.0,78.4458,78.4458,78.1149,78.1149,24556.0
2022-01-28 12:30:00,82.62,82.94,82.62,82.8,14938.0,78.1149,78.4175,78.1149,78.2851,14938.0
2022-01-28 12:40:00,82.82,82.97,82.77,82.81,17939.0,78.304,78.4458,78.2567,78.2946,17939.0
2022-01-28 12:50:00,82.82,82.85,82.69,82.76,28686.0,78.304,78.3324,78.1811,78.2473,28686.0
2022-01-28 13:00:00,82.75,83.17,82.75,83.15,28696.0,78.2378,78.6349,78.2378,78.616,28696.0
2022-01-28 13:10:00,83.14,83.15,83.03,83.07,16495.0,78.6066,78.616,78.5026,78.5404,16495.0
2022-01-28 13:20:00,83.04,83.09,82.91,83.04,24956.0,78.512,78.5593,78.3891,78.512,24956.0
2022-01-28 13:30:00,83.05,83.29,83.04,83.18,25238.0,78.5215,78.7484,78.512,78.6444,25238.0
2022-01-28 13:40:00,83.15,83.22,83.0,83.16,25804.0,78.616,78.6822,78.4742,78.6255,25804.0
2022-01-28 13:50:00,83.17,83.3,83.1,83.2,19460.0,78.6349,78.7578,78.5687,78.6633,19460.0
2022-01-28 14:00:00,83.19,83.34,82.93,82.97,31965.0,78.6538,78.7957,78.408,78.4458,31965.0
2022-01-28 14:10:00,82.99,82.99,82.74,82.8,20250.0,78.4647,78.4647,78.2284,78.2851,20250.0
2022-01-28 14:20:00,82.77,82.78,82.55,82.57,31421.0,78.2567,78.2662,78.0487,78.0676,31421.0
2022-01-28 14:30:00,82.54,82.75,82.46,82.74,35173.0,78.0393,78.2378,77.9636,78.2284,35173.0
2022-01-28 14:40:00,82.75,83.29,82.74,83.25,24486.0,78.2378,78.7484,78.2284,78.7106,24486.0
2022-01-28 14:50:00,83.26,83.57,83.24,83.52,54296.0,78.72,79.0131,78.7011,78.9658,54296.0
2022-01-28 15:00:00,83.55,83.68,83.48,83.65,36426.0,78.9942,79.1171,78.928,79.0888,36426.0
2022-01-28 15:10:00,83.64,83.75,83.48,83.67,43864.0,79.0793,79.1833,78.928,79.1077,43864.0
2022-01-28 15:20:00,83.67,83.88,83.64,83.77,51193.0,79.1077,79.3062,79.0793,79.2022,51193.0
2022-01-28 15:30:00,83.75,83.97,83.51,83.95,44198.0,79.1833,79.3913,78.9564,79.3724,44198.0
2022-01-28 15:40:00,83.95,84.19,83.94,84.17,86352.0,79.3724,79.5993,79.3629,79.5804,86352.0
2022-01-28 15:50:00,84.18,84.47,84.17,84.43,236683.0,79.5899,79.864,79.5804,79.8262,236683.0
2022-01-31 09:30:00,84.18,84.37,83.69,84.13,86979.0,79.5899,79.7695,79.1266,79.5426,86979.0
2022-01-31 09:40:00,84.13,84.39,83.89,84.1,57378.0,79.5426,79.7884,79.3157,79.5142,57378.0
2022-01-31 09:50:00,84.12,84.61,84.05,84.61,67654.0,79.5331,79.9964,79.4669,79.9964,67654.0
2022-01-31 10:00:00,84.59,84.75,84.3,84.64,40841.0,79.9775,80.1288,79.7033,80.0248,40841.0
2022-01-31 10:10:00,84.65,84.88,84.59,84.67,39308.0,80.0342,80.2517,79.9775,80.0531,39308.0
2022-01-31 10:20:00,84.66,85.03,84.65,84.83,43589.0,80.0437,80.3935,80.0342,80.2044,43589.0
2022-01-31 10:30:00,84.85,84.86,84.66,84.72,34510.0,80.2233,80.2328,80.0437,80.1004,34510.0
2022-01-31 10:40:00,84.7,84.89,84.65,84.88,27083.0,80.0815,80.2611,80.0342,80.2517,27083.0
2022-01-31 10:50:00,84.89,85.17,84.78,84.9,33439.0,80.2611,80.5259,80.1571,80.2706,33439.0
2022-01-31 11:00:00,84.91,84.94,84.7,84.73,53606.0,80.28,80.3084,80.0815,80.1099,53606.0
2022-01-31 11:10:00,84.72,84.82,84.6,84.76,34191.0,80.1004,80.195,79.9869,80.1382,34191.0
2022-01-31 11:20:00,84.76,84.83,84.45,84.53,69656.0,80.1382,80.2044,79.8451,79.9208,69656.0
2022-01-31 11:30:00,84.52,84.56,84.33,84.4,48374.0,79.9113,79.9491,79.7317,79.7979,48374.0
2022-01-31 11:40:00,84.43,84.56,84.37,84.5,45182.0,79.8262,79.9491,79.7695,79.8924,45182.0
2022-01-31 11:50:00,84.5,84.73,84.5,84.68,87866.0,79.8924,80.1099,79.8924,80.0626,87866.0
2022-01-31 12:00:00,84.69,84.7,84.49,84.5,62203.0,80.072,80.0815,79.8829,79.8924,62203.0
2022-01-31 12:10:00,84.52,84.64,84.39,84.64,33341.0,79.9113,80.0248,79.7884,80.0248,33341.0
2022-01-31 12:20:00,84.63,84.64,84.38,84.53,29461.0,80.0153,80.0248,79.7789,79.9208,29461.0
2022-01-31 12:30:00,84.52,84.58,84.46,84.51,60400.0,79.9113,79.968,79.8546,79.9019,60400.0
2022-01-31 12:40:00,84.49,84.6,84.46,84.58,39508.0,79.8829,79.9869,79.8546,79.968,39508.0
2022-01-31 12:50:00,84.59,84.67,84.54,84.56,79649.0,79.9775,80.0531,79.9302,79.9491,79649.0
2022-01-31 13:00:00,84.56,84.56,84.45,84.54,25460.0,79.9491,79.9491,79.8451,79.9302,25460.0
2022-01-31 13:10:00,84.56,84.65,84.42,84.63,71200.0,79.9491,80.0342,79.8168,80.0153,71200.0
2022-01-31 13:20:00,84.65,84.77,84.54,84.67,138640.0,80.0342,80.1477,79.9302,80.0531,138640.0
2022-01-31 13:30:00,84.68,84.88,84.64,84.78,17711.0,80.0626,80.2517,80.0248,80.1571,17711.0
2022-01-31 13:40:00,84.78,84.82,84.58,84.67,76334.0,80.1571,80.195,79.968,80.0531,76334.0
2022-01-31 13:50:00,84.66,84.76,84.64,84.76,44191.0,80.0437,80.1382,80.0248,80.1382,44191.0
2022-01-31 14:00:00,84.78,84.82,84.67,84.74,128536.0,80.1571,80.195,80.0531,80.1193,128536.0
2022-01-31 14:10:00,84.73,84.89,84.7,84.84,45374.0,80.1099,80.2611,80.0815,80.2139,45374.0
2022-01-31 14:20:00,84.84,84.91,84.77,84.85,48742.0,80.2139,80.28,80.1477,80.2233,48742.0
2022-01-31 14:30:00,84.86,84.93,84.77,84.79,54179.0,80.2328,80.299,80.1477,80.1666,54179.0
2022-01-31 14:40:00,84.79,84.84,84.69,84.75,85493.0,80.1666,80.2139,80.072,80.1288,85493.0
2022-01-31 14:50:00,84.75,84.91,84.75,84.89,35405.0,80.1288,80.28,80.1288,80.2611,35405.0
2022-01-31 15:00:00,84.88,84.93,84.72,84.73,23956.0,80.2517,80.299,80.1004,80.1099,23956.0
2022-01-31 15:10:00,84.75,84.75,84.53,84.6,64824.0,80.1288,80.1288,79.9208,79.9869,64824.0
2022-01-31 15:20:00,84.6,84.81,84.59,84.66,59355.0,79.9869,80.1855,79.9775,80.0437,59355.0
2022-01-31 15:30:00,84.66,84.86,84.58,84.81,57065.0,80.0437,80.2328,79.968,80.1855,57065.0
2022-01-31 15:40:00,84.8,85.11,84.77,85.1,78483.0,80.176,80.4691,80.1477,80.4597,78483.0
2022-01-31 15:50:00,85.1,85.59,85.1,85.42,400238.0,80.4597,80.923,80.4597,80.7622,400238.0
2022-02-01 09:30:00,85.33,85.86,85.2,85.76,132072.0,80.6771,81.1782,80.5542,81.0837,132072.0
2022-02-01 09:40:00,85.69,85.9,85.38,85.56,71036.0,81.0175,81.2161,80.7244,80.8946,71036.0
2022-02-01 09:50:00,85.59,85.89,85.36,85.63,50704.0,80.923,81.2066,80.7055,80.9608,50704.0
2022-02-01 10:00:00,85.59,85.6,84.93,85.22,38872.0,80.923,80.9324,80.299,80.5731,38872.0
2022-02-01 10:10:00,85.22,85.33,84.82,84.85,41852.0,80.5731,80.6771,80.195,80.2233,41852.0
2022-02-01 10:20:00,84.85,85.27,84.79,85.11,39842.0,80.2233,80.6204,80.1666,80.4691,39842.0
2022-02-01 10:30:00,85.09,85.3,84.9,84.9,93161.0,80.4502,80.6488,80.2706,80.2706,93161.0
2022-02-01 10:40:00,84.91,85.18,84.81,85.03,37398.0,80.28,80.5353,80.1855,80.3935,37398.0
2022-02-01 10:50:00,85.03,85.33,84.96,85.33,44271.0,80.3935,80.6771,80.3273,80.6771,44271.0
2022-02-01 11:00:00,85.35,85.39,85.2,85.38,22587.0,80.6961,80.7339,80.5542,80.7244,22587.0
2022-02-01 11:10:00,85.37,85.49,85.32,85.39,35823.0,80.715,80.8284,80.6677,80.7339,35823.0
2022-02-01 11:20:00,85.4,85.55,85.27,85.45,39051.0,80.7433,80.8851,80.6204,80.7906,39051.0
2022-02-01 11:30:00,85.41,85.64,85.23,85.63,34133.0,80.7528,80.9702,80.5826,80.9608,34133.0
2022-02-01 11:40:00,85.65,85.75,85.55,85.67,33835.0,80.9797,81.0742,80.8851,80.9986,33835.0
2022-02-01 11:50:00,85.69,85.79,85.61,85.78,23062.0,81.0175,81.1121,80.9419,81.1026,23062.0
2022-02-01 12:00:00,85.8,85.83,85.66,85.78,46993.0,81.1215,81.1499,80.9891,81.1026,46993.0
2022-02-01 12:10:00,85.79,85.79,85.53,85.73,33096.0,81.1121,81.1121,80.8662,81.0553,33096.0
2022-02-01 12:20:00,85.76,85.86,85.7,85.86,36381.0,81.0837,81.1782,81.027,81.1782,36381.0
2022-02-01 12:30:00,85.88,85.91,85.69,85.84,46390.0,81.1972,81.2255,81.0175,81.1593,46390.0
2022-02-01 12:40:00,85.87,85.98,85.69,85.77,38072.0,81.1877,81.2917,81.0175,81.0932,38072.0
2022-02-01 12:50:00,85.76,85.92,85.69,85.92,26475.0,81.0837,81.235,81.0175,81.235,26475.0
2022-02-01 13:00:00,85.9,85.9,85.62,85.63,33269.0,81.2161,81.2161,80.9513,80.9608,33269.0
2022-02-01 13:10:00,85.64,85.74,85.59,85.7,23312.0,80.9702,81.0648,80.923,81.027,23312.0
2022-02-01 13:20:00,85.7,85.91,85.69,85.86,31354.0,81.027,81.2255,81.0175,81.1782,31354.0
2022-02-01 13:30:00,85.84,85.93,85.7,85.93,27111.0,81.1593,81.2444,81.027,81.2444,27111.0
2022-02-01 13:40:00,85.93,86.03,85.9,85.95,34339.0,81.2444,81.339,81.2161,81.2633,34339.0
2022-02-01 13:50:00,85.95,86.0,85.72,85.8,39418.0,81.2633,81.3106,81.0459,81.1215,39418.0
2022-02-01 14:00:00,85.81,85.86,85.76,85.78,27101.0,81.131,81.1782,81.0837,81.1026,27101.0
2022-02-01 14:10:00,85.77,85.88,85.7,85.81,36418.0,81.0932,81.1972,81.027,81.131,36418.0
2022-02-01 14:20:00,85.82,85.95,85.71,85.92,36837.0,81.1404,81.2633,81.0364,81.235,36837.0
2022-02-01 14:30:00,85.95,85.97,85.84,85.86,29967.0,81.2633,81.2822,81.1593,81.1782,29967.0
2022-02-01 14:40:00,85.87,85.91,85.82,85.86,31045.0,81.1877,81.2255,81.1404,81.1782,31045.0
2022-02-01 14:50:00,85.85,85.89,85.79,85.85,30708.0,81.1688,81.2066,81.1121,81.1688,30708.0
2022-02-01 15:00:00,85.83,86.06,85.8,86.06,43135.0,81.1499,81.3673,81.1215,81.3673,43135.0
2022-02-01 15:10:00,86.06,86.07,85.97,86.05,37912.0,81.3673,81.3768,81.2822,81.3579,37912.0
2022-02-01 15:20:00,86.07,86.21,86.07,86.13,48370.0,81.3768,81.5092,81.3768,81.4335,48370.0
2022-02-01 15:30:00,86.13,86.22,86.05,86.07,51837.0,81.4335,81.5186,81.3579,81.3768,51837.0
2022-02-01 15:40:00,86.08,86.35,86.07,86.35,102139.0,81.3862,81.6415,81.3768,81.6415,102139.0
2022-02-01 15:50:00,86.36,86.54,86.34,86.42,260063.0,81.651,81.8212,81.6321,81.7077,260063.0
2022-02-02 09:30:00,86.34,86.9,86.29,86.87,113674.0,81.6321,82.1615,81.5848,82.1332,113674.0
2022-02-02 09:40:00,86.86,87.25,86.84,86.9,74289.0,82.1237,82.4925,82.1048,82.1615,74289.0
2022-02-02 09:50:00,86.92,87.25,86.85,86.99,40497.0,82.1804,82.4925,82.1143,82.2466,40497.0
2022-02-02 10:00:00,86.99,87.15,86.73,86.79,63148.0,82.2466,82.3979,82.0008,82.0575,63148.0
2022-02-02 10:10:00,86.8,86.86,86.58,86.76,60407.0,82.067,82.1237,81.859,82.0292,60407.0
2022-02-02 10:20:00,86.77,86.89,86.56,86.62,30122.0,82.0386,82.1521,81.8401,81.8968,30122.0
2022-02-02 10:30:00,86.63,86.84,86.58,86.8,33215.0,81.9063,82.1048,81.859,82.067,33215.0
2022-02-02 10:40:00,86.86,87.17,86.79,86.99,30896.0,82.1237,82.4168,82.0575,82.2466,30896.0
2022-02-02 10:50:00,87.0,87.25,86.89,87.15,35888.0,82.2561,82.4925,82.1521,82.3979,35888.0
2022-02-02 11:00:00,87.19,87.25,87.09,87.14,21819.0,82.4357,82.4925,82.3412,82.3884,21819.0
2022-02-02 11:10:00,87.15,87.16,86.76,87.09,49474.0,82.3979,82.4074,82.0292,82.3412,49474.0
2022-02-02 11:20:00,87.15,87.46,87.06,87.4,162973.0,82.3979,82.691,82.3128,82.6343,162973.0
2022-02-02 11:30:00,87.37,87.4,87.17,87.3,42844.0,82.6059,82.6343,82.4168,82.5397,42844.0
2022-02-02 11:40:00,87.27,87.57,87.24,87.44,67378.0,82.5114,82.795,82.483,82.6721,67378.0
2022-02-02 11:50:00,87.45,87.63,87.31,87.41,113937.0,82.6815,82.8517,82.5492,82.6437,113937.0
2022-02-02 12:00:00,87.48,87.61,87.43,87.59,27412.0,82.7099,82.8328,82.6626,82.8139,27412.0
2022-02-02 12:10:00,87.6,87.67,87.49,87.49,28416.0,82.8234,82.8895,82.7194,82.7194,28416.0
2022-02-02 12:20:00,87.51,87.55,87.37,87.54,23766.0,82.7383,82.7761,82.6059,82.7666,23766.0
2022-02-02 12:30:00,87.54,87.71,87.47,87.66,29874.0,82.7666,82.9274,82.7005,82.8801,29874.0
2022-02-02 12:40:00,87.65,87.84,87.57,87.83,32831.0,82.8706,83.0503,82.795,83.0408,32831.0
2022-02-02 12:50:00,87.81,87.84,87.73,87.76,63320.0,83.0219,83.0503,82.9463,82.9746,63320.0
2022-02-02 13:00:00,87.78,88.11,87.76,87.83,68621.0,82.9936,83.3056,82.9746,83.0408,68621.0
2022-02-02 13:10:00,87.81,87.85,87.72,87.77,34998.0,83.0219,83.0597,82.9368,82.9841,34998.0
2022-02-02 13:20:00,87.79,87.92,87.77,87.9,44411.0,83.003,83.1259,82.9841,83.107,44411.0
2022-02-02 13:30:00,87.9,88.1,87.87,88.07,49905.0,83.107,83.2961,83.0786,83.2677,49905.0
2022-02-02 13:40:00,88.05,88.12,87.99,88.03,33820.0,83.2488,83.315,83.1921,83.2299,33820.0
2022-02-02 13:50:00,88.06,88.23,88.04,88.19,34731.0,83.2583,83.419,83.2394,83.3812,34731.0
2022-02-02 14:00:00,88.16,88.26,88.07,88.16,45256.0,83.3528,83.4474,83.2677,83.3528,45256.0
2022-02-02 14:10:00,88.17,88.19,87.72,87.87,57504.0,83.3623,83.3812,82.9368,83.0786,57504.0
2022-02-02 14:20:00,87.88,87.92,87.72,87.75,26527.0,83.0881,83.1259,82.9368,82.9652,26527.0
2022-02-02 14:30:00,87.76,87.98,87.73,87.92,28821.0,82.9746,83.1826,82.9463,83.1259,28821.0
2022-02-02 14:40:00,87.92,88.06,87.89,88.03,19247.0,83.1259,83.2583,83.0976,83.2299,19247.0
2022-02-02 14:50:00,88.06,88.08,87.94,87.97,21942.0,83.2583,83.2772,83.1448,83.1732,21942.0
2022-02-02 15:00:00,87.99,88.1,87.88,88.08,38793.0,83.1921,83.2961,83.0881,83.2772,38793.0
2022-02-02 15:10:00,88.07,88.1,87.97,88.08,44957.0,83.2677,83.2961,83.1732,83.2772,44957.0
2022-02-02 15:20:00,88.08,88.15,87.94,88.0,42020.0,83.2772,83.3434,83.1448,83.2016,42020.0
2022-02-02 15:30:00,88.01,88.13,87.97,88.04,70187.0,83.211,83.3245,83.1732,83.2394,70187.0
2022-02-02 15:40:00,88.06,88.23,87.98,88.23,113873.0,83.2583,83.419,83.1826,83.419,113873.0
2022-02-02 15:50:00,88.22,88.43,88.04,88.23,443371.0,83.4096,83.6081,83.2394,83.419,443371.0
2022-02-03 09:30:00,87.24,87.42,84.27,85.63,230536.0,82.483,82.6532,79.6749,80.9608,230536.0
2022-02-03 09:40:00,85.62,86.08,85.01,85.8,101462.0,80.9513,81.3862,80.3746,81.1215,101462.0
2022-02-03 09:50:00,85.84,86.16,85.61,86.02,109900.0,81.1593,81.4619,80.9419,81.3295,109900.0
2022-02-03 10:00:00,86.23,86.97,86.09,86.12,134012.0,81.5281,82.2277,81.3957,81.4241,134012.0
2022-02-03 10:10:00,86.17,86.47,85.84,85.99,58574.0,81.4713,81.755,81.1593,81.3012,58574.0
2022-02-03 10:20:00,86.0,86.15,85.69,85.96,46318.0,81.3106,81.4524,81.0175,81.2728,46318.0
2022-02-03 10:30:00,85.99,86.28,85.9,86.22,62088.0,81.3012,81.5753,81.2161,81.5186,62088.0
2022-02-03 10:40:00,86.22,86.58,86.07,86.36,52084.0,81.5186,81.859,81.3768,81.651,52084.0
2022-02-03 10:50:00,86.34,86.84,86.34,86.51,36012.0,81.6321,82.1048,81.6321,81.7928,36012.0
2022-02-03 11:00:00,86.58,86.98,86.45,86.75,48081.0,81.859,82.2372,81.7361,82.0197,48081.0
2022-02-03 11:10:00,86.73,86.83,86.6,86.82,14205.0,82.0008,82.0954,81.8779,82.0859,14205.0
2022-02-03 11:20:00,86.83,87.01,86.64,86.91,27386.0,82.0954,82.2655,81.9157,82.171,27386.0
2022-02-03 11:30:00,86.91,87.15,86.64,86.72,15887.0,82.171,82.3979,81.9157,81.9913,15887.0
2022-02-03 11:40:00,86.71,87.21,86.65,87.17,34225.0,81.9819,82.4546,81.9252,82.4168,34225.0
2022-02-03 11:50:00,87.18,87.26,86.88,86.9,41854.0,82.4263,82.5019,82.1426,82.1615,41854.0
2022-02-03 12:00:00,86.89,87.06,86.78,87.06,31608.0,82.1521,82.3128,82.0481,82.3128,31608.0
2022-02-03 12:10:00,87.01,87.19,86.9,87.1,27986.0,82.2655,82.4357,82.1615,82.3506,27986.0
2022-02-03 12:20:00,87.12,87.37,87.09,87.33,39467.0,82.3695,82.6059,82.3412,82.5681,39467.0
2022-02-03 12:30:00,87.31,87.56,87.24,87.47,36167.0,82.5492,82.7855,82.483,82.7005,36167.0
2022-02-03 12:40:00,87.48,87.52,87.22,87.28,53450.0,82.7099,82.7477,82.4641,82.5208,53450.0
2022-02-03 12:50:00,87.29,87.45,87.25,87.45,19049.0,82.5303,82.6815,82.4925,82.6815,19049.0
2022-02-03 13:00:00,87.44,87.44,87.18,87.18,20860.0,82.6721,82.6721,82.4263,82.4263,20860.0
2022-02-03 13:10:00,87.16,87.44,86.83,86.94,62024.0,82.4074,82.6721,82.0954,82.1994,62024.0
2022-02-03 13:20:00,86.94,87.32,86.94,87.2,20723.0,82.1994,82.5586,82.1994,82.4452,20723.0
2022-02-03 13:30:00,87.25,87.3,86.91,87.0,21257.0,82.4925,82.5397,82.171,82.2561,21257.0
2022-02-03 13:40:00,87.01,87.13,86.93,87.13,17694.0,82.2655,82.379,82.1899,82.379,17694.0
2022-02-03 13:50:00,87.12,87.16,86.9,86.95,18907.0,82.3695,82.4074,82.1615,82.2088,18907.0
2022-02-03 14:00:00,86.96,87.02,86.89,87.0,19417.0,82.2183,82.275,82.1521,82.2561,19417.0
2022-02-03 14:10:00,86.98,87.03,86.8,86.88,41658.0,82.2372,82.2844,82.067,82.1426,41658.0
2022-02-03 14:20:00,86.88,86.95,86.71,86.76,26838.0,82.1426,82.2088,81.9819,82.0292,26838.0
2022-02-03 14:30:00,86.74,86.76,86.52,86.59,30423.0,82.0103,82.0292,81.8023,81.8684,30423.0
2022-02-03 14:40:00,86.54,86.54,85.98,86.22,66697.0,81.8212,81.8212,81.2917,81.5186,66697.0
2022-02-03 14:50:00,86.23,86.32,86.17,86.24,31828.0,81.5281,81.6132,81.4713,81.5375,31828.0
2022-02-03 15:00:00,86.24,86.34,86.02,86.11,88633.0,81.5375,81.6321,81.3295,81.4146,88633.0
2022-02-03 15:10:00,86.1,86.36,86.09,86.33,40461.0,81.4052,81.651,81.3957,81.6226,40461.0
2022-02-03 15:20:00,86.34,86.6,86.31,86.37,65297.0,81.6321,81.8779,81.6037,81.6604,65297.0
2022-02-03 15:30:00,86.35,86.4,86.05,86.08,60009.0,81.6415,81.6888,81.3579,81.3862,60009.0
2022-02-03 15:40:00,86.07,86.11,85.96,86.0,65381.0,81.3768,81.4146,81.2728,81.3106,65381.0
2022-02-03 15:50:00,85.98,86.22,85.94,86.09,339301.0,81.2917,81.5186,81.2539,81.3957,339301.0
2022-02-04 09:30:00,85.56,86.28,85.13,85.94,58220.0,80.8946,81.5753,80.488,81.2539,58220.0
2022-02-04 09:40:00,85.96,86.35,85.96,86.15,38483.0,81.2728,81.6415,81.2728,81.4524,38483.0
2022-02-04 09:50:00,86.1,86.1,85.8,85.91,38421.0,81.4052,81.4052,81.1215,81.2255,38421.0
2022-02-04 10:00:00,85.98,86.09,85.43,85.45,40009.0,81.2917,81.3957,80.7717,80.7906,40009.0
2022-02-04 10:10:00,85.45,85.89,85.27,85.76,23575.0,80.7906,81.2066,80.6204,81.0837,23575.0
2022-02-04 10:20:00,85.72,85.79,85.4,85.43,60475.0,81.0459,81.1121,80.7433,80.7717,60475.0
2022-02-04 10:30:00,85.39,85.52,85.22,85.33,49885.0,80.7339,80.8568,80.5731,80.6771,49885.0
2022-02-04 10:40:00,85.37,85.39,84.86,84.9,27700.0,80.715,80.7339,80.2328,80.2706,27700.0
2022-02-04 10:50:00,84.88,85.18,84.88,85.09,29937.0,80.2517,80.5353,80.2517,80.4502,29937.0
2022-02-04 11:00:00,85.08,85.35,85.05,85.26,25175.0,80.4408,80.6961,80.4124,80.611,25175.0
2022-02-04 11:10:00,85.26,85.54,85.11,85.5,32366.0,80.611,80.8757,80.4691,80.8379,32366.0
2022-02-04 11:20:00,85.48,85.99,85.47,85.9,28734.0,80.819,81.3012,80.8095,81.2161,28734.0
2022-02-04 11:30:00,85.92,86.38,85.86,86.28,24369.0,81.235,81.6699,81.1782,81.5753,24369.0
2022-02-04 11:40:00,86.3,86.42,86.08,86.08,31739.0,81.5943,81.7077,81.3862,81.3862,31739.0
2022-02-04 11:50:00,86.12,86.23,86.02,86.06,30682.0,81.4241,81.5281,81.3295,81.3673,30682.0
2022-02-04 12:00:00,86.05,86.3,86.0,86.28,26990.0,81.3579,81.5943,81.3106,81.5753,26990.0
2022-02-04 12:10:00,86.29,86.42,86.17,86.31,20583.0,81.5848,81.7077,81.4713,81.6037,20583.0
2022-02-04 12:20:00,86.33,86.33,86.18,86.26,19441.0,81.6226,81.6226,81.4808,81.5564,19441.0
2022-02-04 12:30:00,86.27,86.35,86.09,86.2,11950.0,81.5659,81.6415,81.3957,81.4997,11950.0
2022-02-04 12:40:00,86.22,86.35,86.21,86.26,24494.0,81.5186,81.6415,81.5092,81.5564,24494.0
2022-02-04 12:50:00,86.23,86.36,86.18,86.27,17433.0,81.5281,81.651,81.4808,81.5659,17433.0
2022-02-04 13:00:00,86.29,86.58,86.29,86.58,22468.0,81.5848,81.859,81.5848,81.859,22468.0
2022-02-04 13:10:00,86.56,86.62,86.43,86.5,13149.0,81.8401,81.8968,81.7172,81.7833,13149.0
2022-02-04 13:20:00,86.48,86.75,86.45,86.65,32273.0,81.7644,82.0197,81.7361,81.9252,32273.0
2022-02-04 13:30:00,86.65,86.74,86.59,86.71,41335.0,81.9252,82.0103,81.8684,81.9819,41335.0
2022-02-04 13:40:00,86.73,86.81,86.64,86.7,28756.0,82.0008,82.0764,81.9157,81.9724,28756.0
2022-02-04 13:50:00,86.72,86.75,86.6,86.67,36963.0,81.9913,82.0197,81.8779,81.9441,36963.0
2022-02-04 14:00:00,86.69,86.71,86.58,86.62,17641.0,81.963,81.9819,81.859,81.8968,17641.0
2022-02-04 14:10:00,86.62,86.7,86.58,86.58,24524.0,81.8968,81.9724,81.859,81.859,24524.0
2022-02-04 14:20:00,86.6,86.67,86.52,86.52,15350.0,81.8779,81.9441,81.8023,81.8023,15350.0
2022-02-04 14:30:00,86.56,86.76,86.55,86.76,23193.0,81.8401,82.0292,81.8306,82.0292,23193.0
2022-02-04 14:40:00,86.76,86.8,86.55,86.67,21371.0,82.0292,82.067,81.8306,81.9441,21371.0
2022-02-04 14:50:00,86.66,86.8,86.62,86.79,16640.0,81.9346,82.067,81.8968,82.0575,16640.0
2022-02-04 15:00:00,86.8,86.93,86.78,86.91,16920.0,82.067,82.1899,82.0481,82.171,16920.0
2022-02-04 15:10:00,86.91,87.14,86.91,86.92,41014.0,82.171,82.3884,82.171,82.1804,41014.0
2022-02-04 15:20:00,86.95,87.08,86.89,87.02,26294.0,82.2088,82.3317,82.1521,82.275,26294.0
2022-02-04 15:30:00,87.03,87.09,86.86,86.89,38019.0,82.2844,82.3412,82.1237,82.1521,38019.0
2022-02-04 15:40:00,86.89,86.98,86.73,86.79,76422.0,82.1521,82.2372,82.0008,82.0575,76422.0
2022-02-04 15:50:00,86.82,87.2,86.73,86.81,386486.0,82.0859,82.4452,82.0008,82.0764,386486.0
2022-02-07 09:30:00,87.19,87.2,86.21,86.36,87243.0,82.4357,82.4452,81.5092,81.651,87243.0
2022-02-07 09:40:00,86.34,86.64,86.3,86.5,34111.0,81.6321,81.9157,81.5943,81.7833,34111.0
2022-02-07 09:50:00,86.64,86.87,86.53,86.75,37067.0,81.9157,82.1332,81.8117,82.0197,37067.0
2022-02-07 10:00:00,86.75,87.11,86.75,87.06,31842.0,82.0197,82.3601,82.0197,82.3128,31842.0
2022-02-07 10:10:00,87.09,87.16,86.6,86.6,40237.0,82.3412,82.4074,81.8779,81.8779,40237.0
2022-02-07 10:20:00,86.59,87.09,86.58,87.05,32327.0,81.8684,82.3412,81.859,82.3034,32327.0
2022-02-07 10:30:00,87.07,87.41,87.0,87.34,25934.0,82.3223,82.6437,82.2561,82.5775,25934.0
2022-02-07 10:40:00,87.31,87.32,87.03,87.11,33967.0,82.5492,82.5586,82.2844,82.3601,33967.0
2022-02-07 10:50:00,87.1,87.32,87.08,87.26,35559.0,82.3506,82.5586,82.3317,82.5019,35559.0
2022-02-07 11:00:00,87.26,87.4,87.19,87.24,58461.0,82.5019,82.6343,82.4357,82.483,58461.0
2022-02-07 11:10:00,87.25,87.45,87.24,87.44,44938.0,82.4925,82.6815,82.483,82.6721,44938.0
2022-02-07 11:20:00,87.47,87.71,87.45,87.66,29098.0,82.7005,82.9274,82.6815,82.8801,29098.0
2022-02-07 11:30:00,87.66,87.67,87.24,87.24,26796.0,82.8801,82.8895,82.483,82.483,26796.0
2022-02-07 11:40:00,87.26,87.44,87.25,87.39,56499.0,82.5019,82.6721,82.4925,82.6248,56499.0
2022-02-07 11:50:00,87.4,87.56,87.37,87.51,13420.0,82.6343,82.7855,82.6059,82.7383,13420.0
2022-02-07 12:00:00,87.51,87.51,87.33,87.33,18040.0,82.7383,82.7383,82.5681,82.5681,18040.0
2022-02-07 12:10:00,87.33,87.4,87.26,87.34,21036.0,82.5681,82.6343,82.5019,82.5775,21036.0
2022-02-07 12:20:00,87.34,87.38,87.19,87.19,18848.0,82.5775,82.6154,82.4357,82.4357,18848.0
2022-02-07 12:30:00,87.18,87.36,87.11,87.27,32174.0,82.4263,82.5965,82.3601,82.5114,32174.0
2022-02-07 12:40:00,87.31,87.6,87.31,87.57,59996.0,82.5492,82.8234,82.5492,82.795,59996.0
2022-02-07 12:50:00,87.57,87.64,87.44,87.47,23677.0,82.795,82.8612,82.6721,82.7005,23677.0
2022-02-07 13:00:00,87.48,87.76,87.48,87.76,65800.0,82.7099,82.9746,82.7099,82.9746,65800.0
2022-02-07 13:10:00,87.76,87.96,87.74,87.92,35270.0,82.9746,83.1637,82.9557,83.1259,35270.0
2022-02-07 13:20:00,87.91,88.13,87.9,88.12,63451.0,83.1165,83.3245,83.107,83.315,63451.0
2022-02-07 13:30:00,88.13,88.17,88.0,88.09,55782.0,83.3245,83.3623,83.2016,83.2866,55782.0
2022-02-07 13:40:00,88.08,88.12,87.89,87.91,23845.0,83.2772,83.315,83.0976,83.1165,23845.0
2022-02-07 13:50:00,87.89,88.11,87.88,88.07,29950.0,83.0976,83.3056,83.0881,83.2677,29950.0
2022-02-07 14:00:00,88.07,88.1,87.96,87.96,48368.0,83.2677,83.2961,83.1637,83.1637,48368.0
2022-02-07 14:10:00,87.96,88.28,87.96,88.28,47165.0,83.1637,83.4663,83.1637,83.4663,47165.0
2022-02-07 14:20:00,88.27,88.43,88.24,88.43,22094.0,83.4568,83.6081,83.4285,83.6081,22094.0
2022-02-07 14:30:00,88.45,88.53,88.34,88.36,32275.0,83.627,83.7027,83.523,83.5419,32275.0
2022-02-07 14:40:00,88.34,88.48,88.3,88.3,34618.0,83.523,83.6554,83.4852,83.4852,34618.0
2022-02-07 14:50:00,88.3,88.32,88.22,88.28,39826.0,83.4852,83.5041,83.4096,83.4663,39826.0
2022-02-07 15:00:00,88.28,88.28,88.05,88.15,27010.0,83.4663,83.4663,83.2488,83.3434,27010.0
2022-02-07 15:10:00,88.15,88.27,88.11,88.15,44333.0,83.3434,83.4568,83.3056,83.3434,44333.0
2022-02-07 15:20:00,88.15,88.21,88.08,88.16,96811.0,83.3434,83.4001,83.2772,83.3528,96811.0
2022-02-07 15:30:00,88.15,88.21,87.69,87.69,52318.0,83.3434,83.4001,82.9085,82.9085,52318.0
2022-02-07 15:40:00,87.67,87.78,87.57,87.77,98021.0,82.8895,82.9936,82.795,82.9841,98021.0
2022-02-07 15:50:00,87.77,88.0,87.59,87.76,356390.0,82.9841,83.2016,82.8139,82.9746,356390.0
2022-02-08 09:30:00,88.58,88.58,87.54,87.93,97437.0,83.7499,83.7499,82.7666,83.1354,97437.0
2022-02-08 09:40:00,87.87,88.17,87.73,88.07,79127.0,83.0786,83.3623,82.9463,83.2677,79127.0
2022-02-08 09:50:00,88.07,88.33,87.93,88.22,34914.0,83.2677,83.5136,83.1354,83.4096,34914.0
2022-02-08 10:00:00,88.19,88.39,88.13,88.39,49345.0,83.3812,83.5703,83.3245,83.5703,49345.0
2022-02-08 10:10:00,88.37,88.67,88.32,88.64,28901.0,83.5514,83.835,83.5041,83.8067,28901.0
2022-02-08 10:20:00,88.62,88.85,88.6,88.7,68568.0,83.7877,84.0052,83.7688,83.8634,68568.0
2022-02-08 10:30:00,88.7,89.06,88.69,88.99,50359.0,83.8634,84.2038,83.8539,84.1376,50359.0
2022-02-08 10:40:00,88.98,89.02,88.78,88.89,20862.0,84.1281,84.1659,83.939,84.043,20862.0
2022-02-08 10:50:00,88.9,88.94,88.78,88.87,30285.0,84.0525,84.0903,83.939,84.0241,30285.0
2022-02-08 11:00:00,88.87,89.18,88.87,89.1,57869.0,84.0241,84.3172,84.0241,84.2416,57869.0
2022-02-08 11:10:00,89.1,89.36,89.09,89.27,34433.0,84.2416,84.4874,84.2321,84.4023,34433.0
2022-02-08 11:20:00,89.28,89.33,89.1,89.26,56144.0,84.4118,84.459,84.2416,84.3928,56144.0
2022-02-08 11:30:00,89.27,89.4,89.23,89.31,42071.0,84.4023,84.5252,84.3645,84.4401,42071.0
2022-02-08 11:40:00,89.33,89.35,89.24,89.24,33695.0,84.459,84.4779,84.3739,84.3739,33695.0
2022-02-08 11:50:00,89.25,89.3,89.1,89.12,49975.0,84.3834,84.4307,84.2416,84.2605,49975.0
2022-02-08 12:00:00,89.12,89.15,88.98,89.0,23224.0,84.2605,84.2888,84.1281,84.147,23224.0
2022-02-08 12:10:00,89.01,89.35,89.01,89.35,74205.0,84.1565,84.4779,84.1565,84.4779,74205.0
2022-02-08 12:20:00,89.34,89.39,89.28,89.38,32714.0,84.4685,84.5158,84.4118,84.5063,32714.0
2022-02-08 12:30:00,89.38,89.43,89.27,89.35,30933.0,84.5063,84.5536,84.4023,84.4779,30933.0
2022-02-08 12:40:00,89.34,89.43,89.29,89.29,21889.0,84.4685,84.5536,84.4212,84.4212,21889.0
2022-02-08 12:50:00,89.3,89.34,89.21,89.21,16757.0,84.4307,84.4685,84.3456,84.3456,16757.0
2022-02-08 13:00:00,89.21,89.29,89.14,89.14,25210.0,84.3456,84.4212,84.2794,84.2794,25210.0
2022-02-08 13:10:00,89.13,89.18,88.98,89.05,23762.0,84.2699,84.3172,84.1281,84.1943,23762.0
2022-02-08 13:20:00,89.04,89.11,88.96,89.09,25362.0,84.1848,84.251,84.1092,84.2321,25362.0
2022-02-08 13:30:00,89.08,89.13,89.04,89.05,27194.0,84.2227,84.2699,84.1848,84.1943,27194.0
2022-02-08 13:40:00,89.06,89.07,88.96,88.97,20283.0,84.2038,84.2132,84.1092,84.1187,20283.0
2022-02-08 13:50:00,88.95,89.01,88.86,89.01,22503.0,84.0998,84.1565,84.0147,84.1565,22503.0
2022-02-08 14:00:00,89.01,89.08,88.98,89.0,17593.0,84.1565,84.2227,84.1281,84.147,17593.0
2022-02-08 14:10:00,88.99,88.99,88.85,88.95,23473.0,84.1376,84.1376,84.0052,84.0998,23473.0
2022-02-08 14:20:00,88.96,88.99,88.74,88.77,31313.0,84.1092,84.1376,83.9012,83.9296,31313.0
2022-02-08 14:30:00,88.76,88.95,88.69,88.73,24556.0,83.9201,84.0998,83.8539,83.8917,24556.0
2022-02-08 14:40:00,88.76,88.83,88.74,88.81,21975.0,83.9201,83.9863,83.9012,83.9674,21975.0
2022-02-08 14:50:00,88.8,88.94,88.78,88.82,23440.0,83.9579,84.0903,83.939,83.9768,23440.0
2022-02-08 15:00:00,88.82,88.94,88.73,88.93,31583.0,83.9768,84.0903,83.8917,84.0808,31583.0
2022-02-08 15:10:00,88.92,89.25,88.92,89.25,27886.0,84.0714,84.3834,84.0714,84.3834,27886.0
2022-02-08 15:20:00,89.25,89.25,88.95,89.01,28613.0,84.3834,84.3834,84.0998,84.1565,28613.0
2022-02-08 15:30:00,89.01,89.28,89.01,89.22,96895.0,84.1565,84.4118,84.1565,84.355,96895.0
2022-02-08 15:40:00,89.23,89.31,89.14,89.17,73727.0,84.3645,84.4401,84.2794,84.3078,73727.0
2022-02-08 15:50:00,89.19,89.44,89.13,89.16,255349.0,84.3267,84.563,84.2699,84.2983,255349.0
2022-02-09 09:30:00,90.05,90.6,89.85,90.08,69966.0,85.1398,85.6598,84.9507,85.1681,69966.0
2022-02-09 09:40:00,90.08,90.3,89.92,90.08,75101.0,85.1681,85.3761,85.0169,85.1681,75101.0
2022-02-09 09:50:00,90.14,90.48,90.14,90.25,54199.0,85.2249,85.5463,85.2249,85.3289,54199.0
2022-02-09 10:00:00,90.28,90.62,90.28,90.62,33399.0,85.3572,85.6787,85.3572,85.6787,33399.0
2022-02-09 10:10:00,90.62,90.83,90.59,90.66,50056.0,85.6787,85.8772,85.6503,85.7165,50056.0
2022-02-09 10:20:00,90.67,90.98,90.62,90.91,69236.0,85.726,86.0191,85.6787,85.9529,69236.0
2022-02-09 10:30:00,90.94,91.03,90.54,90.66,50474.0,85.9812,86.0663,85.6031,85.7165,50474.0
2022-02-09 10:40:00,90.65,91.16,90.6,91.07,72418.0,85.7071,86.1892,85.6598,86.1042,72418.0
2022-02-09 10:50:00,91.06,91.11,91.0,91.03,41649.0,86.0947,86.142,86.038,86.0663,41649.0
2022-02-09 11:00:00,91.03,91.29,91.03,91.17,57975.0,86.0663,86.3122,86.0663,86.1987,57975.0
2022-02-09 11:10:00,91.16,91.19,90.96,91.17,53216.0,86.1892,86.2176,86.0002,86.1987,53216.0
2022-02-09 11:20:00,91.16,91.29,91.12,91.19,105957.0,86.1892,86.3122,86.1514,86.2176,105957.0
2022-02-09 11:30:00,91.19,91.23,90.98,91.14,66635.0,86.2176,86.2554,86.0191,86.1703,66635.0
2022-02-09 11:40:00,91.14,91.25,91.07,91.18,52847.0,86.1703,86.2743,86.1042,86.2082,52847.0
2022-02-09 11:50:00,91.17,91.27,91.13,91.26,38446.0,86.1987,86.2932,86.1609,86.2838,38446.0
2022-02-09 12:00:00,91.26,91.39,91.26,91.37,27855.0,86.2838,86.4067,86.2838,86.3878,27855.0
2022-02-09 12:10:00,91.37,91.44,91.31,91.42,35716.0,86.3878,86.454,86.3311,86.4351,35716.0
2022-02-09 12:20:00,91.42,91.43,91.29,91.29,33986.0,86.4351,86.4445,86.3122,86.3122,33986.0
2022-02-09 12:30:00,91.29,91.43,91.27,91.43,31708.0,86.3122,86.4445,86.2932,86.4445,31708.0
2022-02-09 12:40:00,91.43,91.5,91.41,91.47,67103.0,86.4445,86.5107,86.4256,86.4823,67103.0
2022-02-09 12:50:00,91.47,91.48,91.41,91.43,33388.0,86.4823,86.4918,86.4256,86.4445,33388.0
2022-02-09 13:00:00,91.42,91.5,91.36,91.41,22595.0,86.4351,86.5107,86.3783,86.4256,22595.0
2022-02-09 13:10:00,91.41,91.48,91.37,91.46,34295.0,86.4256,86.4918,86.3878,86.4729,34295.0
2022-02-09 13:20:00,91.45,91.54,91.44,91.51,38328.0,86.4634,86.5485,86.454,86.5202,38328.0
2022-02-09 13:30:00,91.52,91.52,91.47,91.48,46166.0,86.5296,86.5296,86.4823,86.4918,46166.0
2022-02-09 13:40:00,91.48,91.58,91.47,91.56,25540.0,86.4918,86.5863,86.4823,86.5674,25540.0
2022-02-09 13:50:00,91.55,91.58,91.36,91.41,33265.0,86.558,86.5863,86.3783,86.4256,33265.0
2022-02-09 14:00:00,91.41,91.48,91.4,91.46,21731.0,86.4256,86.4918,86.4162,86.4729,21731.0
2022-02-09 14:10:00,91.46,91.62,91.42,91.61,48602.0,86.4729,86.6242,86.4351,86.6147,48602.0
2022-02-09 14:20:00,91.61,91.66,91.49,91.57,29936.0,86.6147,86.662,86.5013,86.5769,29936.0
2022-02-09 14:30:00,91.57,91.59,91.47,91.59,21652.0,86.5769,86.5958,86.4823,86.5958,21652.0
2022-02-09 14:40:00,91.59,91.6,91.49,91.52,35462.0,86.5958,86.6053,86.5013,86.5296,35462.0
2022-02-09 14:50:00,91.52,91.63,91.49,91.53,35546.0,86.5296,86.6336,86.5013,86.5391,35546.0
2022-02-09 15:00:00,91.53,91.7,91.46,91.68,76045.0,86.5391,86.6998,86.4729,86.6809,76045.0
2022-02-09 15:10:00,91.68,91.78,91.48,91.7,109266.0,86.6809,86.7754,86.4918,86.6998,109266.0
2022-02-09 15:20:00,91.71,91.73,91.55,91.69,122205.0,86.7093,86.7282,86.558,86.6903,122205.0
2022-02-09 15:30:00,91.68,91.87,91.68,91.72,133352.0,86.6809,86.8605,86.6809,86.7187,133352.0
2022-02-09 15:40:00,91.71,91.72,91.5,91.66,183703.0,86.7093,86.7187,86.5107,86.662,183703.0
2022-02-09 15:50:00,91.67,91.75,91.5,91.7,300469.0,86.6714,86.7471,86.5107,86.6998,300469.0
2022-02-10 09:30:00,90.0,90.94,89.65,90.9,125442.0,85.0925,85.9812,84.7616,85.9434,125442.0
2022-02-10 09:40:00,90.9,91.22,90.83,91.22,75538.0,85.9434,86.246,85.8772,86.246,75538.0
2022-02-10 09:50:00,91.22,91.42,91.2,91.38,76462.0,86.246,86.4351,86.2271,86.3973,76462.0
2022-02-10 10:00:00,91.4,91.85,91.34,91.74,76986.0,86.4162,86.8416,86.3594,86.7376,76986.0
2022-02-10 10:10:00,91.75,92.17,91.71,92.12,84327.0,86.7471,87.1442,86.7093,87.0969,84327.0
2022-02-10 10:20:00,92.1,92.14,91.97,92.08,40855.0,87.078,87.1158,86.9551,87.0591,40855.0
2022-02-10 10:30:00,92.08,92.2,91.9,92.17,43501.0,87.0591,87.1725,86.8889,87.1442,43501.0
2022-02-10 10:40:00,92.16,92.44,92.14,92.38,66497.0,87.1347,87.3995,87.1158,87.3427,66497.0
2022-02-10 10:50:00,92.37,92.38,91.97,92.04,98468.0,87.3333,87.3427,86.9551,87.0213,98468.0
2022-02-10 11:00:00,92.03,92.15,91.94,92.01,62363.0,87.0118,87.1253,86.9267,86.9929,62363.0
2022-02-10 11:10:00,92.0,92.1,91.9,92.01,59496.0,86.9834,87.078,86.8889,86.9929,59496.0
2022-02-10 11:20:00,92.01,92.05,91.73,91.96,71858.0,86.9929,87.0307,86.7282,86.9456,71858.0
2022-02-10 11:30:00,91.96,91.96,91.65,91.81,58897.0,86.9456,86.9456,86.6525,86.8038,58897.0
2022-02-10 11:40:00,91.82,91.91,91.69,91.71,50283.0,86.8133,86.8984,86.6903,86.7093,50283.0
2022-02-10 11:50:00,91.7,91.74,91.63,91.66,31888.0,86.6998,86.7376,86.6336,86.662,31888.0
2022-02-10 12:00:00,91.67,91.81,91.63,91.75,41665.0,86.6714,86.8038,86.6336,86.7471,41665.0
2022-02-10 12:10:00,91.75,91.86,91.74,91.8,30656.0,86.7471,86.8511,86.7376,86.7943,30656.0
2022-02-10 12:20:00,91.79,91.84,91.75,91.8,30158.0,86.7849,86.8322,86.7471,86.7943,30158.0
2022-02-10 12:30:00,91.78,91.85,91.71,91.81,39520.0,86.7754,86.8416,86.7093,86.8038,39520.0
2022-02-10 12:40:00,91.81,91.86,91.22,91.37,89442.0,86.8038,86.8511,86.246,86.3878,89442.0
2022-02-10 12:50:00,91.36,91.39,91.08,91.17,35185.0,86.3783,86.4067,86.1136,86.1987,35185.0
2022-02-10 13:00:00,91.17,91.22,90.99,91.13,32225.0,86.1987,86.246,86.0285,86.1609,32225.0
2022-02-10 13:10:00,91.11,91.21,91.0,91.01,51629.0,86.142,86.2365,86.038,86.0474,51629.0
2022-02-10 13:20:00,91.01,91.33,91.0,91.13,78349.0,86.0474,86.35,86.038,86.1609,78349.0
2022-02-10 13:30:00,91.15,91.15,90.83,91.01,109982.0,86.1798,86.1798,85.8772,86.0474,109982.0
2022-02-10 13:40:00,91.02,91.15,90.94,91.03,32222.0,86.0569,86.1798,85.9812,86.0663,32222.0
2022-02-10 13:50:00,91.04,91.13,90.94,91.13,27901.0,86.0758,86.1609,85.9812,86.1609,27901.0
2022-02-10 14:00:00,91.13,91.19,90.89,90.98,47002.0,86.1609,86.2176,85.934,86.0191,47002.0
2022-02-10 14:10:00,90.99,91.0,90.57,90.61,66288.0,86.0285,86.038,85.6314,85.6692,66288.0
2022-02-10 14:20:00,90.63,90.84,90.6,90.81,35216.0,85.6881,85.8867,85.6598,85.8583,35216.0
2022-02-10 14:30:00,90.82,90.96,90.68,90.81,66684.0,85.8678,86.0002,85.7354,85.8583,66684.0
2022-02-10 14:40:00,90.81,91.04,90.79,90.79,46891.0,85.8583,86.0758,85.8394,85.8394,46891.0
2022-02-10 14:50:00,90.8,90.87,90.63,90.73,44287.0,85.8489,85.9151,85.6881,85.7827,44287.0
2022-02-10 15:00:00,90.74,90.78,90.43,90.66,26557.0,85.7921,85.83,85.4991,85.7165,26557.0
2022-02-10 15:10:00,90.66,90.85,90.54,90.58,41089.0,85.7165,85.8962,85.6031,85.6409,41089.0
2022-02-10 15:20:00,90.59,90.64,90.37,90.37,50431.0,85.6503,85.6976,85.4423,85.4423,50431.0
2022-02-10 15:30:00,90.33,90.34,90.0,90.09,79100.0,85.4045,85.414,85.0925,85.1776,79100.0
2022-02-10 15:40:00,90.12,90.2,89.9,90.05,132839.0,85.206,85.2816,84.998,85.1398,132839.0
2022-02-10 15:50:00,90.05,90.42,89.93,90.25,294936.0,85.1398,85.4896,85.0263,85.3289,294936.0
2022-02-11 09:30:00,90.19,90.48,90.05,90.28,64535.0,85.2721,85.5463,85.1398,85.3572,64535.0
2022-02-11 09:40:00,90.3,90.52,90.06,90.32,34240.0,85.3761,85.5841,85.1492,85.395,34240.0
2022-02-11 09:50:00,90.32,90.32,89.42,89.42,75154.0,85.395,85.395,84.5441,84.5441,75154.0
2022-02-11 10:00:00,89.42,89.93,89.4,89.83,101470.0,84.5441,85.0263,84.5252,84.9318,101470.0
2022-02-11 10:10:00,89.82,89.91,89.31,89.53,127615.0,84.9223,85.0074,84.4401,84.6481,127615.0
2022-02-11 10:20:00,89.48,89.63,88.94,89.13,184292.0,84.6009,84.7427,84.0903,84.2699,184292.0
2022-02-11 10:30:00,89.15,89.46,89.15,89.41,26141.0,84.2888,84.5819,84.2888,84.5347,26141.0
2022-02-11 10:40:00,89.41,89.42,89.17,89.34,21625.0,84.5347,84.5441,84.3078,84.4685,21625.0
2022-02-11 10:50:00,89.36,89.45,89.17,89.43,35738.0,84.4874,84.5725,84.3078,84.5536,35738.0
2022-02-11 11:00:00,89.44,89.71,89.41,89.43,33110.0,84.563,84.8183,84.5347,84.5536,33110.0
2022-02-11 11:10:00,89.44,89.56,89.26,89.36,67790.0,84.563,84.6765,84.3928,84.4874,67790.0
2022-02-11 11:20:00,89.4,89.57,89.39,89.45,63706.0,84.5252,84.6859,84.5158,84.5725,63706.0
2022-02-11 11:30:00,89.44,89.5,88.95,88.99,44402.0,84.563,84.6198,84.0998,84.1376,44402.0
2022-02-11 11:40:00,89.01,89.12,88.84,89.09,18539.0,84.1565,84.2605,83.9958,84.2321,18539.0
2022-02-11 11:50:00,89.09,89.24,88.94,89.17,25953.0,84.2321,84.3739,84.0903,84.3078,25953.0
2022-02-11 12:00:00,89.15,89.25,89.12,89.19,10731.0,84.2888,84.3834,84.2605,84.3267,10731.0
2022-02-11 12:10:00,89.18,89.32,89.07,89.13,17471.0,84.3172,84.4496,84.2132,84.2699,17471.0
2022-02-11 12:20:00,89.15,89.26,89.1,89.23,10707.0,84.2888,84.3928,84.2416,84.3645,10707.0
2022-02-11 12:30:00,89.23,89.29,89.13,89.16,15961.0,84.3645,84.4212,84.2699,84.2983,15961.0
2022-02-11 12:40:00,89.14,89.18,89.01,89.05,22131.0,84.2794,84.3172,84.1565,84.1943,22131.0
2022-02-11 12:50:00,89.05,89.07,88.96,89.06,33007.0,84.1943,84.2132,84.1092,84.2038,33007.0
2022-02-11 13:00:00,89.06,89.21,88.99,89.19,21781.0,84.2038,84.3456,84.1376,84.3267,21781.0
2022-02-11 13:10:00,89.17,89.17,88.97,89.13,35193.0,84.3078,84.3078,84.1187,84.2699,35193.0
2022-02-11 13:20:00,89.12,89.13,88.86,88.87,38506.0,84.2605,84.2699,84.0147,84.0241,38506.0
2022-02-11 13:30:00,88.85,88.85,88.15,88.18,27502.0,84.0052,84.0052,83.3434,83.3717,27502.0
2022-02-11 13:40:00,88.18,88.43,87.84,88.13,93682.0,83.3717,83.6081,83.0503,83.3245,93682.0
2022-02-11 13:50:00,88.11,88.3,87.93,87.94,119778.0,83.3056,83.4852,83.1354,83.1448,119778.0
2022-02-11 14:00:00,87.9,88.02,87.57,87.78,38108.0,83.107,83.2205,82.795,82.9936,38108.0
2022-02-11 14:10:00,87.83,88.17,87.66,88.03,34645.0,83.0408,83.3623,82.8801,83.2299,34645.0
2022-02-11 14:20:00,88.03,88.11,87.53,87.59,26572.0,83.2299,83.3056,82.7572,82.8139,26572.0
2022-02-11 14:30:00,87.59,87.96,87.56,87.75,28423.0,82.8139,83.1637,82.7855,82.9652,28423.0
2022-02-11 14:40:00,87.76,87.77,87.37,87.43,32729.0,82.9746,82.9841,82.6059,82.6626,32729.0
2022-02-11 14:50:00,87.42,87.6,87.21,87.58,38546.0,82.6532,82.8234,82.4546,82.8045,38546.0
2022-02-11 15:00:00,87.56,87.97,87.51,87.59,42251.0,82.7855,83.1732,82.7383,82.8139,42251.0
2022-02-11 15:10:00,87.6,87.65,87.31,87.32,54918.0,82.8234,82.8706,82.5492,82.5586,54918.0
2022-02-11 15:20:00,87.35,87.51,87.27,87.5,48121.0,82.587,82.7383,82.5114,82.7288,48121.0
2022-02-11 15:30:00,87.48,87.48,87.17,87.27,69501.0,82.7099,82.7099,82.4168,82.5114,69501.0
2022-02-11 15:40:00,87.28,87.64,87.04,87.61,84078.0,82.5208,82.8612,82.2939,82.8328,84078.0
2022-02-11 15:50:00,87.63,87.78,87.29,87.32,282992.0,82.8517,82.9936,82.5303,82.5586,282992.0
2022-02-14 09:30:00,87.48,87.52,87.06,87.44,64174.0,82.7099,82.7477,82.3128,82.6721,64174.0
2022-02-14 09:40:00,87.4,87.54,86.92,87.13,76255.0,82.6343,82.7666,82.1804,82.379,76255.0
2022-02-14 09:50:00,87.12,87.3,86.87,86.98,51329.0,82.3695,82.5397,82.1332,82.2372,51329.0
2022-02-14 10:00:00,87.02,87.03,86.16,86.27,35128.0,82.275,82.2844,81.4619,81.5659,35128.0
2022-02-14 10:10:00,86.21,86.58,86.07,86.2,36494.0,81.5092,81.859,81.3768,81.4997,36494.0
2022-02-14 10:20:00,86.2,86.5,86.2,86.35,33616.0,81.4997,81.7833,81.4997,81.6415,33616.0
2022-02-14 10:30:00,86.35,86.4,85.91,86.13,44381.0,81.6415,81.6888,81.2255,81.4335,44381.0
2022-02-14 10:40:00,86.15,86.29,86.06,86.15,30707.0,81.4524,81.5848,81.3673,81.4524,30707.0
2022-02-14 10:50:00,86.17,86.25,85.96,85.97,32389.0,81.4713,81.547,81.2728,81.2822,32389.0
2022-02-14 11:00:00,85.97,86.06,85.89,85.98,26248.0,81.2822,81.3673,81.2066,81.2917,26248.0
2022-02-14 11:10:00,86.0,86.11,85.72,86.09,39927.0,81.3106,81.4146,81.0459,81.3957,39927.0
2022-02-14 11:20:00,86.09,86.27,86.01,86.2,30220.0,81.3957,81.5659,81.3201,81.4997,30220.0
2022-02-14 11:30:00,86.21,86.31,86.1,86.14,45833.0,81.5092,81.6037,81.4052,81.443,45833.0
2022-02-14 11:40:00,86.16,86.29,86.09,86.25,25804.0,81.4619,81.5848,81.3957,81.547,25804.0
2022-02-14 11:50:00,86.27,86.29,86.03,86.22,37322.0,81.5659,81.5848,81.339,81.5186,37322.0
2022-02-14 12:00:00,86.22,86.31,86.12,86.17,29965.0,81.5186,81.6037,81.4241,81.4713,29965.0
2022-02-14 12:10:00,86.2,86.22,86.1,86.22,20354.0,81.4997,81.5186,81.4052,81.5186,20354.0
2022-02-14 12:20:00,86.23,86.42,86.22,86.4,35797.0,81.5281,81.7077,81.5186,81.6888,35797.0
2022-02-14 12:30:00,86.43,86.54,86.39,86.47,26933.0,81.7172,81.8212,81.6793,81.755,26933.0
2022-02-14 12:40:00,86.47,86.5,86.39,86.48,25368.0,81.755,81.7833,81.6793,81.7644,25368.0
2022-02-14 12:50:00,86.47,86.52,86.4,86.44,20360.0,81.755,81.8023,81.6888,81.7266,20360.0
2022-02-14 13:00:00,86.43,86.48,86.33,86.36,30292.0,81.7172,81.7644,81.6226,81.651,30292.0
2022-02-14 13:10:00,86.37,86.37,86.16,86.29,44615.0,81.6604,81.6604,81.4619,81.5848,44615.0
2022-02-14 13:20:00,86.3,86.35,86.05,86.05,36316.0,81.5943,81.6415,81.3579,81.3579,36316.0
2022-02-14 13:30:00,86.05,86.07,85.76,85.84,45092.0,81.3579,81.3768,81.0837,81.1593,45092.0
2022-02-14 13:40:00,85.83,85.97,85.71,85.74,81420.0,81.1499,81.2822,81.0364,81.0648,81420.0
2022-02-14 13:50:00,85.75,85.76,85.27,85.27,33826.0,81.0742,81.0837,80.6204,80.6204,33826.0
2022-02-14 14:00:00,85.27,85.35,85.05,85.05,37278.0,80.6204,80.6961,80.4124,80.4124,37278.0
2022-02-14 14:10:00,85.03,85.22,84.98,85.16,24709.0,80.3935,80.5731,80.3462,80.5164,24709.0
2022-02-14 14:20:00,85.16,85.66,85.05,85.56,40774.0,80.5164,80.9891,80.4124,80.8946,40774.0
2022-02-14 14:30:00,85.53,85.72,85.41,85.53,26576.0,80.8662,81.0459,80.7528,80.8662,26576.0
2022-02-14 14:40:00,85.54,85.63,85.37,85.41,26456.0,80.8757,80.9608,80.715,80.7528,26456.0
2022-02-14 14:50:00,85.42,85.8,85.42,85.64,18750.0,80.7622,81.1215,80.7622,80.9702,18750.0
2022-02-14 15:00:00,85.63,85.78,85.5,85.76,32929.0,80.9608,81.1026,80.8379,81.0837,32929.0
2022-02-14 15:10:00,85.73,85.89,85.65,85.72,35066.0,81.0553,81.2066,80.9797,81.0459,35066.0
2022-02-14 15:20:00,85.71,86.1,85.63,86.0,42663.0,81.0364,81.4052,80.9608,81.3106,42663.0
2022-02-14 15:30:00,86.0,86.27,85.95,86.14,54798.0,81.3106,81.5659,81.2633,81.443,54798.0
2022-02-14 15:40:00,86.16,86.51,86.04,86.44,86696.0,81.4619,81.7928,81.3484,81.7266,86696.0
2022-02-14 15:50:00,86.41,86.5,86.16,86.25,349069.0,81.6983,81.7833,81.4619,81.547,349069.0
2022-02-15 09:30:00,87.02,87.44,86.83,87.4,72932.0,82.275,82.6721,82.0954,82.6343,72932.0
2022-02-15 09:40:00,87.39,87.69,87.22,87.6,66889.0,82.6248,82.9085,82.4641,82.8234,66889.0
2022-02-15 09:50:00,87.6,87.7,87.45,87.67,77756.0,82.8234,82.9179,82.6815,82.8895,77756.0
2022-02-15 10:00:00,87.67,87.69,87.42,87.65,47702.0,82.8895,82.9085,82.6532,82.8706,47702.0
2022-02-15 10:10:00,87.64,87.8,87.58,87.76,81160.0,82.8612,83.0125,82.8045,82.9746,81160.0
2022-02-15 10:20:00,87.77,88.0,87.72,88.0,44028.0,82.9841,83.2016,82.9368,83.2016,44028.0
2022-02-15 10:30:00,88.05,88.16,87.97,88.14,31072.0,83.2488,83.3528,83.1732,83.3339,31072.0
2022-02-15 10:40:00,88.15,88.39,88.13,88.37,26777.0,83.3434,83.5703,83.3245,83.5514,26777.0
2022-02-15 10:50:00,88.38,88.38,88.24,88.3,35948.0,83.5608,83.5608,83.4285,83.4852,35948.0
2022-02-15 11:00:00,88.28,88.42,88.28,88.4,23081.0,83.4663,83.5987,83.4663,83.5797,23081.0
2022-02-15 11:10:00,88.38,88.46,88.29,88.32,24020.0,83.5608,83.6365,83.4757,83.5041,24020.0
2022-02-15 11:20:00,88.31,88.5,88.2,88.3,65238.0,83.4947,83.6743,83.3906,83.4852,65238.0
2022-02-15 11:30:00,88.31,88.44,88.25,88.25,47586.0,83.4947,83.6176,83.4379,83.4379,47586.0
2022-02-15 11:40:00,88.26,88.3,88.14,88.17,23294.0,83.4474,83.4852,83.3339,83.3623,23294.0
2022-02-15 11:50:00,88.19,88.31,88.12,88.31,21047.0,83.3812,83.4947,83.315,83.4947,21047.0
2022-02-15 12:00:00,88.31,88.35,88.24,88.26,18420.0,83.4947,83.5325,83.4285,83.4474,18420.0
2022-02-15 12:10:00,88.29,88.31,88.13,88.16,31586.0,83.4757,83.4947,83.3245,83.3528,31586.0
2022-02-15 12:20:00,88.16,88.19,88.14,88.17,21774.0,83.3528,83.3812,83.3339,83.3623,21774.0
2022-02-15 12:30:00,88.16,88.23,88.13,88.18,35626.0,83.3528,83.419,83.3245,83.3717,35626.0
2022-02-15 12:40:00,88.19,88.29,88.12,88.14,42761.0,83.3812,83.4757,83.315,83.3339,42761.0
2022-02-15 12:50:00,88.14,88.26,88.14,88.23,16486.0,83.3339,83.4474,83.3339,83.419,16486.0
2022-02-15 13:00:00,88.25,88.39,88.22,88.38,25752.0,83.4379,83.5703,83.4096,83.5608,25752.0
2022-02-15 13:10:00,88.38,88.48,88.37,88.45,27141.0,83.5608,83.6554,83.5514,83.627,27141.0
2022-02-15 13:20:00,88.46,88.69,88.45,88.69,39522.0,83.6365,83.8539,83.627,83.8539,39522.0
2022-02-15 13:30:00,88.7,88.85,88.69,88.83,53087.0,83.8634,84.0052,83.8539,83.9863,53087.0
2022-02-15 13:40:00,88.83,88.83,88.74,88.79,32826.0,83.9863,83.9863,83.9012,83.9485,32826.0
2022-02-15 13:50:00,88.8,88.9,88.77,88.82,38251.0,83.9579,84.0525,83.9296,83.9768,38251.0
2022-02-15 14:00:00,88.8,88.82,88.5,88.62,61827.0,83.9579,83.9768,83.6743,83.7877,61827.0
2022-02-15 14:10:00,88.62,88.63,88.49,88.58,29067.0,83.7877,83.7972,83.6648,83.7499,29067.0
2022-02-15 14:20:00,88.59,88.61,88.53,88.61,19880.0,83.7594,83.7783,83.7027,83.7783,19880.0
2022-02-15 14:30:00,88.61,88.62,88.49,88.57,23772.0,83.7783,83.7877,83.6648,83.7405,23772.0
2022-02-15 14:40:00,88.56,88.67,88.45,88.54,39541.0,83.731,83.835,83.627,83.7121,39541.0
2022-02-15 14:50:00,88.52,88.54,88.43,88.48,24253.0,83.6932,83.7121,83.6081,83.6554,24253.0
2022-02-15 15:00:00,88.47,88.59,88.45,88.5,31164.0,83.6459,83.7594,83.627,83.6743,31164.0
2022-02-15 15:10:00,88.5,88.54,88.48,88.52,23038.0,83.6743,83.7121,83.6554,83.6932,23038.0
2022-02-15 15:20:00,88.53,88.62,88.47,88.62,30713.0,83.7027,83.7877,83.6459,83.7877,30713.0
2022-02-15 15:30:00,88.63,88.64,88.37,88.42,73937.0,83.7972,83.8067,83.5514,83.5987,73937.0
2022-02-15 15:40:00,88.42,88.77,88.37,88.76,110598.0,83.5987,83.9296,83.5514,83.9201,110598.0
2022-02-15 15:50:00,88.74,89.15,88.74,89.09,420580.0,83.9012,84.2888,83.9012,84.2321,420580.0
2022-02-16 09:30:00,88.54,88.97,87.96,88.68,104973.0,83.7121,84.1187,83.1637,83.8445,104973.0
2022-02-16 09:40:00,88.64,88.83,88.45,88.49,46235.0,83.8067,83.9863,83.627,83.6648,46235.0
2022-02-16 09:50:00,88.46,88.46,87.98,88.2,112803.0,83.6365,83.6365,83.1826,83.3906,112803.0
2022-02-16 10:00:00,88.19,88.31,88.13,88.27,42246.0,83.3812,83.4947,83.3245,83.4568,42246.0
2022-02-16 10:10:00,88.3,88.81,88.22,88.65,128424.0,83.4852,83.9674,83.4096,83.8161,128424.0
2022-02-16 10:20:00,88.7,88.89,88.61,88.88,47241.0,83.8634,84.043,83.7783,84.0336,47241.0
2022-02-16 10:30:00,88.87,88.96,88.67,88.8,34238.0,84.0241,84.1092,83.835,83.9579,34238.0
2022-02-16 10:40:00,88.77,88.8,88.46,88.48,43441.0,83.9296,83.9579,83.6365,83.6554,43441.0
2022-02-16 10:50:00,88.49,88.57,88.39,88.41,37390.0,83.6648,83.7405,83.5703,83.5892,37390.0
2022-02-16 11:00:00,88.42,88.71,88.39,88.67,35003.0,83.5987,83.8728,83.5703,83.835,35003.0
2022-02-16 11:10:00,88.67,88.87,88.57,88.65,47269.0,83.835,84.0241,83.7405,83.8161,47269.0
2022-02-16 11:20:00,88.67,88.88,88.62,88.88,27194.0,83.835,84.0336,83.7877,84.0336,27194.0
2022-02-16 11:30:00,88.87,88.87,88.67,88.67,31029.0,84.0241,84.0241,83.835,83.835,31029.0
2022-02-16 11:40:00,88.67,88.67,88.49,88.55,28185.0,83.835,83.835,83.6648,83.7216,28185.0
2022-02-16 11:50:00,88.56,88.62,88.45,88.62,39778.0,83.731,83.7877,83.627,83.7877,39778.0
2022-02-16 12:00:00,88.6,88.74,88.53,88.57,43146.0,83.7688,83.9012,83.7027,83.7405,43146.0
2022-02-16 12:10:00,88.58,88.67,88.55,88.64,37904.0,83.7499,83.835,83.7216,83.8067,37904.0
2022-02-16 12:20:00,88.64,88.72,88.57,88.57,51511.0,83.8067,83.8823,83.7405,83.7405,51511.0
2022-02-16 12:30:00,88.58,88.58,88.3,88.38,118743.0,83.7499,83.7499,83.4852,83.5608,118743.0
2022-02-16 12:40:00,88.39,88.5,88.38,88.47,24096.0,83.5703,83.6743,83.5608,83.6459,24096.0
2022-02-16 12:50:00,88.48,88.48,88.38,88.48,31072.0,83.6554,83.6554,83.5608,83.6554,31072.0
2022-02-16 13:00:00,88.45,88.51,88.41,88.41,18678.0,83.627,83.6837,83.5892,83.5892,18678.0
2022-02-16 13:10:00,88.44,88.45,88.41,88.43,17976.0,83.6176,83.627,83.5892,83.6081,17976.0
2022-02-16 13:20:00,88.42,88.64,88.42,88.63,24184.0,83.5987,83.8067,83.5987,83.7972,24184.0
2022-02-16 13:30:00,88.64,88.81,88.64,88.67,30327.0,83.8067,83.9674,83.8067,83.835,30327.0
2022-02-16 13:40:00,88.69,88.69,88.48,88.5,28925.0,83.8539,83.8539,83.6554,83.6743,28925.0
2022-02-16 13:50:00,88.5,88.58,88.36,88.53,19899.0,83.6743,83.7499,83.5419,83.7027,19899.0
2022-02-16 14:00:00,88.55,88.95,88.36,88.83,30558.0,83.7216,84.0998,83.5419,83.9863,30558.0
2022-02-16 14:10:00,88.83,88.96,88.68,88.88,36013.0,83.9863,84.1092,83.8445,84.0336,36013.0
2022-02-16 14:20:00,88.87,89.17,88.87,89.12,26269.0,84.0241,84.3078,84.0241,84.2605,26269.0
2022-02-16 14:30:00,89.13,89.32,89.05,89.14,45037.0,84.2699,84.4496,84.1943,84.2794,45037.0
2022-02-16 14:40:00,89.14,89.14,88.93,89.0,40051.0,84.2794,84.2794,84.0808,84.147,40051.0
2022-02-16 14:50:00,88.98,89.18,88.92,89.17,35189.0,84.1281,84.3172,84.0714,84.3078,35189.0
2022-02-16 15:00:00,89.17,89.42,89.14,89.34,33747.0,84.3078,84.5441,84.2794,84.4685,33747.0
2022-02-16 15:10:00,89.31,89.39,89.24,89.38,33213.0,84.4401,84.5158,84.3739,84.5063,33213.0
2022-02-16 15:20:00,89.37,89.49,89.32,89.49,41871.0,84.4969,84.6103,84.4496,84.6103,41871.0
2022-02-16 15:30:00,89.49,89.51,89.33,89.48,60589.0,84.6103,84.6292,84.459,84.6009,60589.0
2022-02-16 15:40:00,89.47,89.62,89.43,89.62,92138.0,84.5914,84.7332,84.5536,84.7332,92138.0
2022-02-16 15:50:00,89.63,89.68,89.37,89.43,267428.0,84.7427,84.7899,84.4969,84.5536,267428.0
2022-02-17 09:30:00,88.4,88.62,87.8,87.94,53978.0,83.8424,84.051,83.2733,83.4061,53978.0
2022-02-17 09:40:00,87.95,88.1,87.61,87.7,32483.0,83.4156,83.5579,83.0931,83.1785,32483.0
2022-02-17 09:50:00,87.7,87.71,86.86,86.89,53123.0,83.1785,83.188,82.3818,82.4102,53123.0
2022-02-17 10:00:00,86.89,86.89,86.54,86.58,37148.0,82.4102,82.4102,82.0783,82.1162,37148.0
2022-02-17 10:10:00,86.6,86.84,86.59,86.65,42355.0,82.1352,82.3628,82.1257,82.1826,42355.0
2022-02-17 10:20:00,86.64,86.77,86.47,86.47,129295.0,82.1731,82.2964,82.0119,82.0119,129295.0
2022-02-17 10:30:00,86.47,86.53,86.16,86.26,59496.0,82.0119,82.0688,81.7179,81.8127,59496.0
2022-02-17 10:40:00,86.28,86.34,86.13,86.3,34711.0,81.8317,81.8886,81.6894,81.8507,34711.0
2022-02-17 10:50:00,86.31,86.43,86.24,86.38,24036.0,81.8601,81.974,81.7938,81.9265,24036.0
2022-02-17 11:00:00,86.36,86.58,86.35,86.45,25836.0,81.9076,82.1162,81.8981,81.9929,25836.0
2022-02-17 11:10:00,86.46,86.54,86.36,86.43,46366.0,82.0024,82.0783,81.9076,81.974,46366.0
2022-02-17 11:20:00,86.4,86.49,86.31,86.42,32802.0,81.9455,82.0309,81.8601,81.9645,32802.0
2022-02-17 11:30:00,86.42,86.45,86.33,86.42,23494.0,81.9645,81.9929,81.8791,81.9645,23494.0
2022-02-17 11:40:00,86.43,86.72,86.41,86.72,17960.0,81.974,82.249,81.955,82.249,17960.0
2022-02-17 11:50:00,86.69,86.78,86.54,86.54,23833.0,82.2206,82.3059,82.0783,82.0783,23833.0
2022-02-17 12:00:00,86.53,86.71,86.5,86.56,17394.0,82.0688,82.2395,82.0403,82.0973,17394.0
2022-02-17 12:10:00,86.57,86.67,86.5,86.63,24140.0,82.1067,82.2016,82.0403,82.1636,24140.0
2022-02-17 12:20:00,86.64,86.81,86.52,86.52,40861.0,82.1731,82.3344,82.0593,82.0593,40861.0
2022-02-17 12:30:00,86.53,86.56,86.4,86.5,14737.0,82.0688,82.0973,81.9455,82.0403,14737.0
2022-02-17 12:40:00,86.49,86.57,86.42,86.43,25234.0,82.0309,82.1067,81.9645,81.974,25234.0
2022-02-17 12:50:00,86.44,86.57,86.43,86.51,17408.0,81.9834,82.1067,81.974,82.0498,17408.0
2022-02-17 13:00:00,86.51,86.6,86.49,86.54,17104.0,82.0498,82.1352,82.0309,82.0783,17104.0
2022-02-17 13:10:00,86.53,86.61,86.42,86.58,18189.0,82.0688,82.1447,81.9645,82.1162,18189.0
2022-02-17 13:20:00,86.59,86.61,86.48,86.51,24164.0,82.1257,82.1447,82.0214,82.0498,24164.0
2022-02-17 13:30:00,86.5,86.54,86.49,86.53,23483.0,82.0403,82.0783,82.0309,82.0688,23483.0
2022-02-17 13:40:00,86.52,86.55,86.46,86.52,19011.0,82.0593,82.0878,82.0024,82.0593,19011.0
2022-02-17 13:50:00,86.52,86.61,86.52,86.56,14480.0,82.0593,82.1447,82.0593,82.0973,14480.0
2022-02-17 14:00:00,86.54,86.58,86.48,86.48,29043.0,82.0783,82.1162,82.0214,82.0214,29043.0
2022-02-17 14:10:00,86.48,86.54,86.47,86.5,38455.0,82.0214,82.0783,82.0119,82.0403,38455.0
2022-02-17 14:20:00,86.5,86.5,86.14,86.15,35433.0,82.0403,82.0403,81.6989,81.7084,35433.0
2022-02-17 14:30:00,86.13,86.15,86.05,86.12,37255.0,81.6894,81.7084,81.6135,81.6799,37255.0
2022-02-17 14:40:00,86.11,86.31,86.08,86.29,18866.0,81.6705,81.8601,81.642,81.8412,18866.0
2022-02-17 14:50:00,86.27,86.32,86.14,86.15,69414.0,81.8222,81.8696,81.6989,81.7084,69414.0
2022-02-17 15:00:00,86.13,86.22,85.93,85.93,30681.0,81.6894,81.7748,81.4997,81.4997,30681.0
2022-02-17 15:10:00,85.89,85.91,85.77,85.9,38996.0,81.4618,81.4808,81.348,81.4713,38996.0
2022-02-17 15:20:00,85.89,86.0,85.87,85.9,56300.0,81.4618,81.5661,81.4428,81.4713,56300.0
2022-02-17 15:30:00,85.9,86.09,85.74,86.05,73325.0,81.4713,81.6515,81.3195,81.6135,73325.0
2022-02-17 15:40:00,86.04,86.18,85.98,86.0,89273.0,81.6041,81.7368,81.5472,81.5661,89273.0
2022-02-17 15:50:00,86.01,86.04,85.78,85.93,208343.0,81.5756,81.6041,81.3575,81.4997,208343.0
2022-02-18 09:30:00,85.74,86.74,85.73,86.47,147074.0,81.3195,82.268,81.31,82.0119,147074.0
2022-02-18 09:40:00,86.36,86.44,86.01,86.22,35805.0,81.9076,81.9834,81.5756,81.7748,35805.0
2022-02-18 09:50:00,86.25,86.79,86.1,86.77,47435.0,81.8032,82.3154,81.661,82.2964,47435.0
2022-02-18 10:00:00,86.73,86.99,86.69,86.84,38551.0,82.2585,82.5051,82.2206,82.3628,38551.0
2022-02-18 10:10:00,86.87,87.02,86.67,86.99,21708.0,82.3913,82.5335,82.2016,82.5051,21708.0
2022-02-18 10:20:00,86.95,87.0,86.76,86.79,26741.0,82.4671,82.5146,82.2869,82.3154,26741.0
2022-02-18 10:30:00,86.77,86.98,86.68,86.81,33257.0,82.2964,82.4956,82.2111,82.3344,33257.0
2022-02-18 10:40:00,86.84,86.94,86.79,86.92,26099.0,82.3628,82.4577,82.3154,82.4387,26099.0
2022-02-18 10:50:00,86.92,86.96,86.78,86.88,27097.0,82.4387,82.4766,82.3059,82.4008,27097.0
2022-02-18 11:00:00,86.9,86.95,86.41,86.44,65324.0,82.4197,82.4671,81.955,81.9834,65324.0
2022-02-18 11:10:00,86.45,86.64,86.32,86.58,21089.0,81.9929,82.1731,81.8696,82.1162,21089.0
2022-02-18 11:20:00,86.59,86.74,86.54,86.61,20167.0,82.1257,82.268,82.0783,82.1447,20167.0
2022-02-18 11:30:00,86.63,86.7,86.46,86.46,16853.0,82.1636,82.23,82.0024,82.0024,16853.0
2022-02-18 11:40:00,86.49,86.53,86.27,86.29,26357.0,82.0309,82.0688,81.8222,81.8412,26357.0
2022-02-18 11:50:00,86.27,86.27,85.92,85.98,29546.0,81.8222,81.8222,81.4902,81.5472,29546.0
2022-02-18 12:00:00,85.95,86.15,85.86,86.14,50072.0,81.5187,81.7084,81.4333,81.6989,50072.0
2022-02-18 12:10:00,86.14,86.34,86.07,86.22,25036.0,81.6989,81.8886,81.6325,81.7748,25036.0
2022-02-18 12:20:00,86.26,86.26,86.04,86.15,18045.0,81.8127,81.8127,81.6041,81.7084,18045.0
2022-02-18 12:30:00,86.13,86.25,85.86,85.91,24694.0,81.6894,81.8032,81.4333,81.4808,24694.0
2022-02-18 12:40:00,85.92,86.04,85.83,85.9,16707.0,81.4902,81.6041,81.4049,81.4713,16707.0
2022-02-18 12:50:00,85.89,85.96,85.81,85.81,16932.0,81.4618,81.5282,81.3859,81.3859,16932.0
2022-02-18 13:00:00,85.9,85.9,85.79,85.9,10564.0,81.4713,81.4713,81.367,81.4713,10564.0
2022-02-18 13:10:00,85.89,85.93,85.76,85.81,18992.0,81.4618,81.4997,81.3385,81.3859,18992.0
2022-02-18 13:20:00,85.8,86.02,85.76,85.91,19318.0,81.3764,81.5851,81.3385,81.4808,19318.0
2022-02-18 13:30:00,85.9,86.06,85.88,86.06,11305.0,81.4713,81.623,81.4523,81.623,11305.0
2022-02-18 13:40:00,86.04,86.15,85.94,86.09,12894.0,81.6041,81.7084,81.5092,81.6515,12894.0
2022-02-18 13:50:00,86.07,86.2,86.07,86.17,13068.0,81.6325,81.7558,81.6325,81.7274,13068.0
2022-02-18 14:00:00,86.16,86.24,86.09,86.14,16065.0,81.7179,81.7938,81.6515,81.6989,16065.0
2022-02-18 14:10:00,86.14,86.36,86.14,86.34,16044.0,81.6989,81.9076,81.6989,81.8886,16044.0
2022-02-18 14:20:00,86.34,86.63,86.33,86.6,19745.0,81.8886,82.1636,81.8791,82.1352,19745.0
2022-02-18 14:30:00,86.59,86.81,86.54,86.58,37542.0,82.1257,82.3344,82.0783,82.1162,37542.0
2022-02-18 14:40:00,86.58,86.58,86.41,86.41,26445.0,82.1162,82.1162,81.955,81.955,26445.0
2022-02-18 14:50:00,86.4,86.82,86.38,86.79,25759.0,81.9455,82.3438,81.9265,82.3154,25759.0
2022-02-18 15:00:00,86.79,86.89,86.59,86.67,27932.0,82.3154,82.4102,82.1257,82.2016,27932.0
2022-02-18 15:10:00,86.7,86.8,86.4,86.44,48734.0,82.23,82.3249,81.9455,81.9834,48734.0
2022-02-18 15:20:00,86.43,86.56,86.36,86.48,28321.0,81.974,82.0973,81.9076,82.0214,28321.0
2022-02-18 15:30:00,86.46,86.46,86.19,86.3,72704.0,82.0024,82.0024,81.7463,81.8507,72704.0
2022-02-18 15:40:00,86.3,86.65,86.3,86.61,51427.0,81.8507,82.1826,81.8507,82.1447,51427.0
2022-02-18 15:50:00,86.6,86.6,86.25,86.36,245919.0,82.1352,82.1352,81.8032,81.9076,245919.0
2022-02-22 09:30:00,86.34,86.36,85.61,85.84,105133.0,81.8886,81.9076,81.1962,81.4144,105133.0
2022-02-22 09:40:00,85.84,86.47,85.84,86.45,70481.0,81.4144,82.0119,81.4144,81.9929,70481.0
2022-02-22 09:50:00,86.45,86.79,86.42,86.68,40361.0,81.9929,82.3154,81.9645,82.2111,40361.0
2022-02-22 10:00:00,86.72,86.75,86.43,86.6,42445.0,82.249,82.2775,81.974,82.1352,42445.0
2022-02-22 10:10:00,86.58,86.62,86.33,86.42,38813.0,82.1162,82.1542,81.8791,81.9645,38813.0
2022-02-22 10:20:00,86.37,86.59,86.34,86.57,26729.0,81.917,82.1257,81.8886,82.1067,26729.0
2022-02-22 10:30:00,86.58,86.58,86.15,86.18,56705.0,82.1162,82.1162,81.7084,81.7368,56705.0
2022-02-22 10:40:00,86.2,86.25,86.02,86.08,21326.0,81.7558,81.8032,81.5851,81.642,21326.0
2022-02-22 10:50:00,86.06,86.08,85.75,85.77,15402.0,81.623,81.642,81.329,81.348,15402.0
2022-02-22 11:00:00,85.79,85.92,85.75,85.76,14367.0,81.367,81.4902,81.329,81.3385,14367.0
2022-02-22 11:10:00,85.77,85.86,85.66,85.74,18105.0,81.348,81.4333,81.2437,81.3195,18105.0
2022-02-22 11:20:00,85.66,85.92,85.61,85.66,60517.0,81.2437,81.4902,81.1962,81.2437,60517.0
2022-02-22 11:30:00,85.63,85.73,85.51,85.6,38528.0,81.2152,81.31,81.1014,81.1867,38528.0
2022-02-22 11:40:00,85.6,85.75,85.57,85.73,73535.0,81.1867,81.329,81.1583,81.31,73535.0
2022-02-22 11:50:00,85.74,85.83,85.38,85.51,24296.0,81.3195,81.4049,80.9781,81.1014,24296.0
2022-02-22 12:00:00,85.51,85.63,85.47,85.63,17912.0,81.1014,81.2152,81.0635,81.2152,17912.0
2022-02-22 12:10:00,85.61,85.61,85.26,85.27,18217.0,81.1962,81.1962,80.8643,80.8738,18217.0
2022-02-22 12:20:00,85.27,85.35,85.15,85.16,14756.0,80.8738,80.9496,80.7599,80.7694,14756.0
2022-02-22 12:30:00,85.16,85.19,84.95,85.04,35647.0,80.7694,80.7979,80.5703,80.6556,35647.0
2022-02-22 12:40:00,85.03,85.13,84.92,84.96,42925.0,80.6461,80.741,80.5418,80.5797,42925.0
2022-02-22 12:50:00,84.95,85.1,84.93,84.93,23284.0,80.5703,80.7125,80.5513,80.5513,23284.0
2022-02-22 13:00:00,84.98,85.01,84.87,84.97,24168.0,80.5987,80.6272,80.4944,80.5892,24168.0
2022-02-22 13:10:00,85.03,85.07,84.65,84.71,27393.0,80.6461,80.6841,80.2857,80.3426,27393.0
2022-02-22 13:20:00,84.72,84.86,84.7,84.86,21534.0,80.3521,80.4849,80.3331,80.4849,21534.0
2022-02-22 13:30:00,84.86,84.93,84.6,84.62,44071.0,80.4849,80.5513,80.2383,80.2573,44071.0
2022-02-22 13:40:00,84.67,84.76,84.53,84.62,81317.0,80.3047,80.3901,80.1719,80.2573,81317.0
2022-02-22 13:50:00,84.62,84.67,84.51,84.63,30740.0,80.2573,80.3047,80.1529,80.2668,30740.0
2022-02-22 14:00:00,84.64,84.64,84.37,84.4,27036.0,80.2762,80.2762,80.0202,80.0486,27036.0
2022-02-22 14:10:00,84.42,84.58,84.36,84.54,19203.0,80.0676,80.2193,80.0107,80.1814,19203.0
2022-02-22 14:20:00,84.57,84.78,84.35,84.71,24487.0,80.2099,80.409,80.0012,80.3426,24487.0
2022-02-22 14:30:00,84.67,85.02,84.58,84.79,35866.0,80.3047,80.6367,80.2193,80.4185,35866.0
2022-02-22 14:40:00,84.82,85.05,84.53,85.05,28428.0,80.447,80.6651,80.1719,80.6651,28428.0
2022-02-22 14:50:00,85.06,85.62,85.06,85.4,42209.0,80.6746,81.2057,80.6746,80.9971,42209.0
2022-02-22 15:00:00,85.41,85.72,85.4,85.61,25295.0,81.0065,81.3006,80.9971,81.1962,25295.0
2022-02-22 15:10:00,85.62,85.87,85.56,85.65,35717.0,81.2057,81.4428,81.1488,81.2342,35717.0
2022-02-22 15:20:00,85.65,85.79,85.46,85.67,29568.0,81.2342,81.367,81.054,81.2531,29568.0
2022-02-22 15:30:00,85.64,85.7,85.45,85.69,32131.0,81.2247,81.2816,81.0445,81.2721,32131.0
2022-02-22 15:40:00,85.7,85.7,85.33,85.4,54416.0,81.2816,81.2816,80.9307,80.9971,54416.0
2022-02-22 15:50:00,85.35,85.35,85.04,85.27,171079.0,80.9496,80.9496,80.6556,80.8738,171079.0
2022-02-23 09:30:00,85.68,86.36,85.55,85.98,67228.0,81.2626,81.9076,81.1393,81.5472,67228.0
2022-02-23 09:40:00,85.91,85.95,85.73,85.73,27305.0,81.4808,81.5187,81.31,81.31,27305.0
2022-02-23 09:50:00,85.73,85.73,85.48,85.54,24553.0,81.31,81.31,81.0729,81.1298,24553.0
2022-02-23 10:00:00,85.56,85.56,85.23,85.27,29945.0,81.1488,81.1488,80.8358,80.8738,29945.0
2022-02-23 10:10:00,85.26,85.34,85.14,85.17,14307.0,80.8643,80.9402,80.7505,80.7789,14307.0
2022-02-23 10:20:00,85.22,85.31,84.98,85.0,11659.0,80.8263,80.9117,80.5987,80.6177,11659.0
2022-02-23 10:30:00,85.02,85.27,84.91,85.2,20582.0,80.6367,80.8738,80.5323,80.8074,20582.0
2022-02-23 10:40:00,85.19,85.22,85.07,85.15,16349.0,80.7979,80.8263,80.6841,80.7599,16349.0
2022-02-23 10:50:00,85.1,85.28,85.07,85.28,20089.0,80.7125,80.8832,80.6841,80.8832,20089.0
2022-02-23 11:00:00,85.27,85.34,85.1,85.22,34628.0,80.8738,80.9402,80.7125,80.8263,34628.0
2022-02-23 11:10:00,85.25,85.35,85.18,85.29,37594.0,80.8548,80.9496,80.7884,80.8927,37594.0
2022-02-23 11:20:00,85.28,85.48,85.27,85.48,26191.0,80.8832,81.0729,80.8738,81.0729,26191.0
2022-02-23 11:30:00,85.49,85.97,85.43,85.92,127569.0,81.0824,81.5377,81.0255,81.4902,127569.0
2022-02-23 11:40:00,85.92,86.09,85.85,85.89,69087.0,81.4902,81.6515,81.4239,81.4618,69087.0
2022-02-23 11:50:00,85.89,85.97,85.8,85.9,48827.0,81.4618,81.5377,81.3764,81.4713,48827.0
2022-02-23 12:00:00,85.92,85.92,85.75,85.88,24321.0,81.4902,81.4902,81.329,81.4523,24321.0
2022-02-23 12:10:00,85.92,86.24,85.85,86.23,25955.0,81.4902,81.7938,81.4239,81.7843,25955.0
2022-02-23 12:20:00,86.23,86.43,86.2,86.42,16325.0,81.7843,81.974,81.7558,81.9645,16325.0
2022-02-23 12:30:00,86.44,86.52,86.35,86.36,40204.0,81.9834,82.0593,81.8981,81.9076,40204.0
2022-02-23 12:40:00,86.39,86.48,86.33,86.34,22240.0,81.936,82.0214,81.8791,81.8886,22240.0
2022-02-23 12:50:00,86.33,86.33,86.01,86.04,38238.0,81.8791,81.8791,81.5756,81.6041,38238.0
2022-02-23 13:00:00,86.05,86.18,86.0,86.04,114144.0,81.6135,81.7368,81.5661,81.6041,114144.0
2022-02-23 13:10:00,86.04,86.05,85.61,85.82,45737.0,81.6041,81.6135,81.1962,81.3954,45737.0
2022-02-23 13:20:00,85.81,85.91,85.72,85.75,35024.0,81.3859,81.4808,81.3006,81.329,35024.0
2022-02-23 13:30:00,85.78,85.81,85.42,85.57,43588.0,81.3575,81.3859,81.016,81.1583,43588.0
2022-02-23 13:40:00,85.56,85.8,85.52,85.78,22091.0,81.1488,81.3764,81.1109,81.3575,22091.0
2022-02-23 13:50:00,85.76,85.76,85.4,85.56,80771.0,81.3385,81.3385,80.9971,81.1488,80771.0
2022-02-23 14:00:00,85.55,85.68,85.46,85.64,89730.0,81.1393,81.2626,81.054,81.2247,89730.0
2022-02-23 14:10:00,85.64,85.68,85.5,85.58,55179.0,81.2247,81.2626,81.0919,81.1678,55179.0
2022-02-23 14:20:00,85.55,85.63,85.22,85.25,43731.0,81.1393,81.2152,80.8263,80.8548,43731.0
2022-02-23 14:30:00,85.29,85.32,85.17,85.21,22790.0,80.8927,80.9212,80.7789,80.8169,22790.0
2022-02-23 14:40:00,85.22,85.23,84.9,85.0,68209.0,80.8263,80.8358,80.5228,80.6177,68209.0
2022-02-23 14:50:00,84.97,85.05,84.88,84.88,19261.0,80.5892,80.6651,80.5039,80.5039,19261.0
2022-02-23 15:00:00,84.9,84.92,84.65,84.65,23740.0,80.5228,80.5418,80.2857,80.2857,23740.0
2022-02-23 15:10:00,84.67,84.71,84.56,84.59,36929.0,80.3047,80.3426,80.2004,80.2288,36929.0
2022-02-23 15:20:00,84.62,84.97,84.5,84.94,40274.0,80.2573,80.5892,80.1435,80.5608,40274.0
2022-02-23 15:30:00,84.93,84.94,84.63,84.63,58132.0,80.5513,80.5608,80.2668,80.2668,58132.0
2022-02-23 15:40:00,84.63,84.73,84.49,84.49,59322.0,80.2668,80.3616,80.134,80.134,59322.0
2022-02-23 15:50:00,84.46,84.72,84.44,84.65,268663.0,80.1055,80.3521,80.0866,80.2857,268663.0
2022-02-24 09:30:00,82.83,83.22,82.36,83.2,122781.0,78.5596,78.9295,78.1138,78.9105,122781.0
2022-02-24 09:40:00,83.13,83.25,82.78,83.25,163487.0,78.8441,78.9579,78.5121,78.9579,163487.0
2022-02-24 09:50:00,83.41,83.49,82.96,83.47,74611.0,79.1097,79.1855,78.6829,79.1666,74611.0
2022-02-24 10:00:00,83.47,83.47,82.89,83.13,36325.0,79.1666,79.1666,78.6165,78.8441,36325.0
2022-02-24 10:10:00,83.2,83.56,83.08,83.48,44426.0,78.9105,79.2519,78.7967,79.176,44426.0
2022-02-24 10:20:00,83.44,83.63,83.25,83.41,37852.0,79.1381,79.3183,78.9579,79.1097,37852.0
2022-02-24 10:30:00,83.36,83.65,83.0,83.2,33915.0,79.0622,79.3373,78.7208,78.9105,33915.0
2022-02-24 10:40:00,83.17,83.41,82.97,83.31,29340.0,78.882,79.1097,78.6923,79.0148,29340.0
2022-02-24 10:50:00,83.28,83.51,83.13,83.49,35691.0,78.9864,79.2045,78.8441,79.1855,35691.0
2022-02-24 11:00:00,83.49,83.94,83.37,83.87,32148.0,79.1855,79.6123,79.0717,79.5459,32148.0
2022-02-24 11:10:00,83.85,84.08,83.7,84.08,24887.0,79.527,79.7451,79.3847,79.7451,24887.0
2022-02-24 11:20:00,84.09,84.13,83.66,83.7,91696.0,79.7546,79.7925,79.3468,79.3847,91696.0
2022-02-24 11:30:00,83.73,83.89,83.56,83.77,23765.0,79.4132,79.5649,79.2519,79.4511,23765.0
2022-02-24 11:40:00,83.73,83.73,83.4,83.5,34127.0,79.4132,79.4132,79.1002,79.195,34127.0
2022-02-24 11:50:00,83.51,83.86,83.49,83.79,36496.0,79.2045,79.5365,79.1855,79.4701,36496.0
2022-02-24 12:00:00,83.84,83.9,83.6,83.62,19656.0,79.5175,79.5744,79.2899,79.3088,19656.0
2022-02-24 12:10:00,83.61,83.68,83.27,83.39,24032.0,79.2993,79.3657,78.9769,79.0907,24032.0
2022-02-24 12:20:00,83.41,83.41,83.09,83.24,28373.0,79.1097,79.1097,78.8062,78.9484,28373.0
2022-02-24 12:30:00,83.24,83.58,83.03,83.56,20594.0,78.9484,79.2709,78.7492,79.2519,20594.0
2022-02-24 12:40:00,83.55,83.78,83.55,83.67,17614.0,79.2424,79.4606,79.2424,79.3563,17614.0
2022-02-24 12:50:00,83.65,83.75,83.49,83.5,16720.0,79.3373,79.4321,79.1855,79.195,16720.0
2022-02-24 13:00:00,83.48,83.71,83.34,83.71,18116.0,79.176,79.3942,79.0433,79.3942,18116.0
2022-02-24 13:10:00,83.66,83.89,83.61,83.87,19793.0,79.3468,79.5649,79.2993,79.5459,19793.0
2022-02-24 13:20:00,83.85,83.91,83.53,83.55,20420.0,79.527,79.5839,79.2235,79.2424,20420.0
2022-02-24 13:30:00,83.56,83.93,83.56,83.87,24006.0,79.2519,79.6028,79.2519,79.5459,24006.0
2022-02-24 13:40:00,83.87,84.36,83.6,84.35,35661.0,79.5459,80.0107,79.2899,80.0012,35661.0
2022-02-24 13:50:00,84.36,84.44,83.95,84.04,32665.0,80.0107,80.0866,79.6218,79.7072,32665.0
2022-02-24 14:00:00,84.01,84.15,83.81,83.91,86710.0,79.6787,79.8115,79.489,79.5839,86710.0
2022-02-24 14:10:00,83.93,84.59,83.93,84.55,58299.0,79.6028,80.2288,79.6028,80.1909,58299.0
2022-02-24 14:20:00,84.56,84.63,84.45,84.6,40429.0,80.2004,80.2668,80.096,80.2383,40429.0
2022-02-24 14:30:00,84.61,85.41,84.59,85.39,62087.0,80.2478,81.0065,80.2288,80.9876,62087.0
2022-02-24 14:40:00,85.4,85.43,85.07,85.27,47295.0,80.9971,81.0255,80.6841,80.8738,47295.0
2022-02-24 14:50:00,85.24,85.33,85.04,85.1,48327.0,80.8453,80.9307,80.6556,80.7125,48327.0
2022-02-24 15:00:00,85.12,85.41,85.0,85.3,50678.0,80.7315,81.0065,80.6177,80.9022,50678.0
2022-02-24 15:10:00,85.29,85.47,85.21,85.44,47460.0,80.8927,81.0635,80.8169,81.035,47460.0
2022-02-24 15:20:00,85.45,85.45,85.09,85.09,74469.0,81.0445,81.0445,80.703,80.703,74469.0
2022-02-24 15:30:00,85.1,85.92,85.08,85.92,96725.0,80.7125,81.4902,80.6936,81.4902,96725.0
2022-02-24 15:40:00,85.93,86.03,85.78,85.9,108128.0,81.4997,81.5946,81.3575,81.4713,108128.0
2022-02-24 15:50:00,85.91,86.4,85.91,86.1,262968.0,81.4808,81.9455,81.4808,81.661,262968.0
2022-02-25 09:30:00,86.29,87.19,86.23,87.13,92861.0,81.8412,82.6948,81.7843,82.6379,92861.0
2022-02-25 09:40:00,87.06,87.12,86.5,86.69,38958.0,82.5715,82.6284,82.0403,82.2206,38958.0
2022-02-25 09:50:00,86.69,86.77,86.09,86.15,37130.0,82.2206,82.2964,81.6515,81.7084,37130.0
2022-02-25 10:00:00,86.13,86.46,85.95,86.35,30635.0,81.6894,82.0024,81.5187,81.8981,30635.0
2022-02-25 10:10:00,86.34,86.65,86.24,86.61,43708.0,81.8886,82.1826,81.7938,82.1447,43708.0
2022-02-25 10:20:00,86.61,87.05,86.53,87.01,50836.0,82.1447,82.562,82.0688,82.5241,50836.0
2022-02-25 10:30:00,87.03,87.13,86.61,86.68,35502.0,82.543,82.6379,82.1447,82.2111,35502.0
2022-02-25 10:40:00,86.69,86.93,86.69,86.87,63037.0,82.2206,82.4482,82.2206,82.3913,63037.0
2022-02-25 10:50:00,86.88,87.04,86.76,86.82,36067.0,82.4008,82.5525,82.2869,82.3438,36067.0
2022-02-25 11:00:00,86.82,86.89,86.6,86.87,74262.0,82.3438,82.4102,82.1352,82.3913,74262.0
2022-02-25 11:10:00,86.86,87.21,86.82,87.21,22851.0,82.3818,82.7137,82.3438,82.7137,22851.0
2022-02-25 11:20:00,87.21,87.34,87.13,87.26,22565.0,82.7137,82.837,82.6379,82.7612,22565.0
2022-02-25 11:30:00,87.25,87.29,86.98,87.09,18178.0,82.7517,82.7896,82.4956,82.5999,18178.0
2022-02-25 11:40:00,87.08,87.2,86.99,87.17,16278.0,82.5904,82.7043,82.5051,82.6758,16278.0
2022-02-25 11:50:00,87.17,87.3,87.06,87.24,20274.0,82.6758,82.7991,82.5715,82.7422,20274.0
2022-02-25 12:00:00,87.25,87.3,87.14,87.14,21198.0,82.7517,82.7991,82.6474,82.6474,21198.0
2022-02-25 12:10:00,87.15,87.27,87.11,87.22,23080.0,82.6568,82.7706,82.6189,82.7232,23080.0
2022-02-25 12:20:00,87.22,87.38,87.12,87.35,23817.0,82.7232,82.875,82.6284,82.8465,23817.0
2022-02-25 12:30:00,87.35,87.68,87.35,87.63,26959.0,82.8465,83.1595,82.8465,83.1121,26959.0
2022-02-25 12:40:00,87.63,87.79,87.63,87.76,27105.0,83.1121,83.2638,83.1121,83.2354,27105.0
2022-02-25 12:50:00,87.75,87.77,87.44,87.6,16662.0,83.2259,83.2449,82.9319,83.0836,16662.0
2022-02-25 13:00:00,87.61,87.77,87.56,87.59,33167.0,83.0931,83.2449,83.0457,83.0741,33167.0
2022-02-25 13:10:00,87.6,87.85,87.43,87.83,20102.0,83.0836,83.3207,82.9224,83.3018,20102.0
2022-02-25 13:20:00,87.82,87.9,87.74,87.87,22044.0,83.2923,83.3682,83.2164,83.3397,22044.0
2022-02-25 13:30:00,87.87,87.97,87.72,87.84,22124.0,83.3397,83.4346,83.1974,83.3113,22124.0
2022-02-25 13:40:00,87.87,88.08,87.85,88.05,30222.0,83.3397,83.5389,83.3207,83.5104,30222.0
2022-02-25 13:50:00,88.07,88.08,87.73,87.84,14238.0,83.5294,83.5389,83.2069,83.3113,14238.0
2022-02-25 14:00:00,87.84,87.92,87.65,87.71,27081.0,83.3113,83.3871,83.1311,83.188,27081.0
2022-02-25 14:10:00,87.74,87.75,87.55,87.55,29787.0,83.2164,83.2259,83.0362,83.0362,29787.0
2022-02-25 14:20:00,87.56,87.79,87.55,87.67,25566.0,83.0457,83.2638,83.0362,83.15,25566.0
2022-02-25 14:30:00,87.67,87.78,87.5,87.57,28696.0,83.15,83.2544,82.9888,83.0552,28696.0
2022-02-25 14:40:00,87.56,87.67,87.5,87.5,24149.0,83.0457,83.15,82.9888,82.9888,24149.0
2022-02-25 14:50:00,87.49,87.6,87.27,87.49,24944.0,82.9793,83.0836,82.7706,82.9793,24944.0
2022-02-25 15:00:00,87.48,87.48,87.31,87.4,25516.0,82.9698,82.9698,82.8086,82.8939,25516.0
2022-02-25 15:10:00,87.4,87.64,87.31,87.64,41512.0,82.8939,83.1216,82.8086,83.1216,41512.0
2022-02-25 15:20:00,87.64,87.8,87.58,87.6,68239.0,83.1216,83.2733,83.0647,83.0836,68239.0
2022-02-25 15:30:00,87.6,87.81,87.55,87.73,70597.0,83.0836,83.2828,83.0362,83.2069,70597.0
2022-02-25 15:40:00,87.75,87.9,87.64,87.8,100567.0,83.2259,83.3682,83.1216,83.2733,100567.0
2022-02-25 15:50:00,87.82,88.08,87.69,88.04,378413.0,83.2923,83.5389,83.169,83.5009,378413.0
2022-02-28 09:30:00,86.4,86.75,86.28,86.58,80484.0,81.9455,82.2775,81.8317,82.1162,80484.0
2022-02-28 09:40:00,86.54,86.78,86.35,86.65,62987.0,82.0783,82.3059,81.8981,82.1826,62987.0
2022-02-28 09:50:00,86.62,86.95,86.6,86.77,66681.0,82.1542,82.4671,82.1352,82.2964,66681.0
2022-02-28 10:00:00,86.8,86.85,86.28,86.37,42539.0,82.3249,82.3723,81.8317,81.917,42539.0
2022-02-28 10:10:00,86.33,86.37,85.96,85.99,39207.0,81.8791,81.917,81.5282,81.5566,39207.0
2022-02-28 10:20:00,86.02,86.19,85.97,86.03,34971.0,81.5851,81.7463,81.5377,81.5946,34971.0
2022-02-28 10:30:00,86.03,86.27,86.01,86.21,38341.0,81.5946,81.8222,81.5756,81.7653,38341.0
2022-02-28 10:40:00,86.25,86.65,86.17,86.54,27328.0,81.8032,82.1826,81.7274,82.0783,27328.0
2022-02-28 10:50:00,86.53,86.72,86.42,86.72,34723.0,82.0688,82.249,81.9645,82.249,34723.0
2022-02-28 11:00:00,86.75,86.75,86.56,86.58,28548.0,82.2775,82.2775,82.0973,82.1162,28548.0
2022-02-28 11:10:00,86.62,86.75,86.47,86.66,26937.0,82.1542,82.2775,82.0119,82.1921,26937.0
2022-02-28 11:20:00,86.66,86.93,86.66,86.91,59631.0,82.1921,82.4482,82.1921,82.4292,59631.0
2022-02-28 11:30:00,86.91,87.02,86.66,86.66,43819.0,82.4292,82.5335,82.1921,82.1921,43819.0
2022-02-28 11:40:00,86.67,86.68,86.38,86.48,20084.0,82.2016,82.2111,81.9265,82.0214,20084.0
2022-02-28 11:50:00,86.47,86.71,86.46,86.67,24517.0,82.0119,82.2395,82.0024,82.2016,24517.0
2022-02-28 12:00:00,86.67,86.69,86.24,86.26,19946.0,82.2016,82.2206,81.7938,81.8127,19946.0
2022-02-28 12:10:00,86.23,86.25,85.87,85.92,17991.0,81.7843,81.8032,81.4428,81.4902,17991.0
2022-02-28 12:20:00,85.93,85.97,85.72,85.84,28566.0,81.4997,81.5377,81.3006,81.4144,28566.0
2022-02-28 12:30:00,85.83,85.84,85.5,85.51,25734.0,81.4049,81.4144,81.0919,81.1014,25734.0
2022-02-28 12:40:00,85.52,85.54,85.27,85.34,27707.0,81.1109,81.1298,80.8738,80.9402,27707.0
2022-02-28 12:50:00,85.39,85.46,85.22,85.46,21353.0,80.9876,81.054,80.8263,81.054,21353.0
2022-02-28 13:00:00,85.48,85.87,85.48,85.84,20722.0,81.0729,81.4428,81.0729,81.4144,20722.0
2022-02-28 13:10:00,85.82,85.95,85.55,85.63,38149.0,81.3954,81.5187,81.1393,81.2152,38149.0
2022-02-28 13:20:00,85.63,85.71,85.43,85.6,24638.0,81.2152,81.2911,81.0255,81.1867,24638.0
2022-02-28 13:30:00,85.6,85.65,85.43,85.55,45274.0,81.1867,81.2342,81.0255,81.1393,45274.0
2022-02-28 13:40:00,85.54,85.67,85.4,85.53,27552.0,81.1298,81.2531,80.9971,81.1204,27552.0
2022-02-28 13:50:00,85.55,85.78,85.55,85.61,31387.0,81.1393,81.3575,81.1393,81.1962,31387.0
2022-02-28 14:00:00,85.59,85.68,85.1,85.14,78122.0,81.1773,81.2626,80.7125,80.7505,78122.0
2022-02-28 14:10:00,85.13,85.42,85.05,85.26,187537.0,80.741,81.016,80.6651,80.8643,187537.0
2022-02-28 14:20:00,85.25,85.25,84.98,85.15,47422.0,80.8548,80.8548,80.5987,80.7599,47422.0
2022-02-28 14:30:00,85.12,85.25,85.01,85.06,34141.0,80.7315,80.8548,80.6272,80.6746,34141.0
2022-02-28 14:40:00,85.06,85.46,85.06,85.33,32343.0,80.6746,81.054,80.6746,80.9307,32343.0
2022-02-28 14:50:00,85.33,85.54,85.27,85.43,38504.0,80.9307,81.1298,80.8738,81.0255,38504.0
2022-02-28 15:00:00,85.41,85.41,85.09,85.3,34432.0,81.0065,81.0065,80.703,80.9022,34432.0
2022-02-28 15:10:00,85.27,85.34,85.05,85.29,45065.0,80.8738,80.9402,80.6651,80.8927,45065.0
2022-02-28 15:20:00,85.29,85.61,85.29,85.46,39634.0,80.8927,81.1962,80.8927,81.054,39634.0
2022-02-28 15:30:00,85.45,85.45,85.06,85.14,65521.0,81.0445,81.0445,80.6746,80.7505,65521.0
2022-02-28 15:40:00,85.14,85.78,85.14,85.73,101091.0,80.7505,81.3575,80.7505,81.31,101091.0
2022-02-28 15:50:00,85.74,86.25,85.73,86.14,296358.0,81.3195,81.8032,81.31,81.6989,296358.0
2022-03-01 09:30:00,85.58,86.54,85.58,86.09,73500.0,81.1678,82.0783,81.1678,81.6515,73500.0
2022-03-01 09:40:00,86.1,86.22,85.91,86.22,40064.0,81.661,81.7748,81.4808,81.7748,40064.0
2022-03-01 09:50:00,86.26,86.29,85.11,85.48,84809.0,81.8127,81.8412,80.722,81.0729,84809.0
2022-03-01 10:00:00,85.56,85.67,85.01,85.03,62344.0,81.1488,81.2531,80.6272,80.6461,62344.0
2022-03-01 10:10:00,85.0,85.21,84.9,85.03,50845.0,80.6177,80.8169,80.5228,80.6461,50845.0
2022-03-01 10:20:00,85.05,85.16,84.86,85.0,47382.0,80.6651,80.7694,80.4849,80.6177,47382.0
2022-03-01 10:30:00,85.01,85.08,84.64,84.64,63114.0,80.6272,80.6936,80.2762,80.2762,63114.0
2022-03-01 10:40:00,84.64,84.82,84.41,84.79,39046.0,80.2762,80.447,80.0581,80.4185,39046.0
2022-03-01 10:50:00,84.79,84.99,84.69,84.92,41679.0,80.4185,80.6082,80.3237,80.5418,41679.0
2022-03-01 11:00:00,84.91,85.26,84.91,85.14,51504.0,80.5323,80.8643,80.5323,80.7505,51504.0
2022-03-01 11:10:00,85.13,85.34,85.13,85.25,38123.0,80.741,80.9402,80.741,80.8548,38123.0
2022-03-01 11:20:00,85.26,85.52,85.22,85.34,25454.0,80.8643,81.1109,80.8263,80.9402,25454.0
2022-03-01 11:30:00,85.38,85.38,85.13,85.15,26572.0,80.9781,80.9781,80.741,80.7599,26572.0
2022-03-01 11:40:00,85.18,85.27,84.97,85.07,26755.0,80.7884,80.8738,80.5892,80.6841,26755.0
2022-03-01 11:50:00,85.09,85.13,84.88,85.07,31263.0,80.703,80.741,80.5039,80.6841,31263.0
2022-03-01 12:00:00,85.06,85.13,84.97,85.0,24234.0,80.6746,80.741,80.5892,80.6177,24234.0
2022-03-01 12:10:00,84.97,85.48,84.9,85.35,26608.0,80.5892,81.0729,80.5228,80.9496,26608.0
2022-03-01 12:20:00,85.37,85.48,85.27,85.47,31013.0,80.9686,81.0729,80.8738,81.0635,31013.0
2022-03-01 12:30:00,85.45,85.6,85.38,85.46,24806.0,81.0445,81.1867,80.9781,81.054,24806.0
2022-03-01 12:40:00,85.46,85.85,85.46,85.82,16178.0,81.054,81.4239,81.054,81.3954,16178.0
2022-03-01 12:50:00,85.85,85.87,85.7,85.83,36675.0,81.4239,81.4428,81.2816,81.4049,36675.0
2022-03-01 13:00:00,85.84,86.02,85.82,85.95,47807.0,81.4144,81.5851,81.3954,81.5187,47807.0
2022-03-01 13:10:00,85.95,85.96,85.69,85.78,48805.0,81.5187,81.5282,81.2721,81.3575,48805.0
2022-03-01 13:20:00,85.78,85.83,85.42,85.46,31272.0,81.3575,81.4049,81.016,81.054,31272.0
2022-03-01 13:30:00,85.5,85.76,85.47,85.76,25113.0,81.0919,81.3385,81.0635,81.3385,25113.0
2022-03-01 13:40:00,85.77,85.9,85.68,85.8,36098.0,81.348,81.4713,81.2626,81.3764,36098.0
2022-03-01 13:50:00,85.79,85.87,85.72,85.84,32402.0,81.367,81.4428,81.3006,81.4144,32402.0
2022-03-01 14:00:00,85.86,85.86,85.53,85.56,31818.0,81.4333,81.4333,81.1204,81.1488,31818.0
2022-03-01 14:10:00,85.57,85.73,85.44,85.71,37574.0,81.1583,81.31,81.035,81.2911,37574.0
2022-03-01 14:20:00,85.67,86.04,85.64,85.89,27417.0,81.2531,81.6041,81.2247,81.4618,27417.0
2022-03-01 14:30:00,85.87,86.24,85.8,86.24,32087.0,81.4428,81.7938,81.3764,81.7938,32087.0
2022-03-01 14:40:00,86.22,86.23,86.01,86.05,33646.0,81.7748,81.7843,81.5756,81.6135,33646.0
2022-03-01 14:50:00,86.04,86.04,85.83,85.9,41347.0,81.6041,81.6041,81.4049,81.4713,41347.0
2022-03-01 15:00:00,85.91,86.38,85.85,86.14,59318.0,81.4808,81.9265,81.4239,81.6989,59318.0
2022-03-01 15:10:00,86.14,86.17,85.77,85.82,61515.0,81.6989,81.7274,81.348,81.3954,61515.0
2022-03-01 15:20:00,85.84,85.89,85.71,85.71,49779.0,81.4144,81.4618,81.2911,81.2911,49779.0
2022-03-01 15:30:00,85.69,85.81,85.55,85.68,86849.0,81.2721,81.3859,81.1393,81.2626,86849.0
2022-03-01 15:40:00,85.67,85.83,85.33,85.34,88388.0,81.2531,81.4049,80.9307,80.9402,88388.0
2022-03-01 15:50:00,85.32,85.94,85.24,85.79,465193.0,80.9212,81.5092,80.8453,81.367,465193.0
2022-03-02 09:30:00,86.5,86.67,86.28,86.4,96851.0,82.0403,82.2016,81.8317,81.9455,96851.0
2022-03-02 09:40:00,86.44,86.73,86.43,86.47,35532.0,81.9834,82.2585,81.974,82.0119,35532.0
2022-03-02 09:50:00,86.47,86.64,86.33,86.48,56209.0,82.0119,82.1731,81.8791,82.0214,56209.0
2022-03-02 10:00:00,86.46,86.76,86.34,86.46,55269.0,82.0024,82.2869,81.8886,82.0024,55269.0
2022-03-02 10:10:00,86.47,86.75,86.43,86.59,63934.0,82.0119,82.2775,81.974,82.1257,63934.0
2022-03-02 10:20:00,86.58,87.23,86.47,87.16,39101.0,82.1162,82.7327,82.0119,82.6663,39101.0
2022-03-02 10:30:00,87.2,87.29,86.73,87.18,191766.0,82.7043,82.7896,82.2585,82.6853,191766.0
2022-03-02 10:40:00,87.21,87.39,87.0,87.36,37039.0,82.7137,82.8845,82.5146,82.856,37039.0
2022-03-02 10:50:00,87.39,87.43,87.15,87.39,31591.0,82.8845,82.9224,82.6568,82.8845,31591.0
2022-03-02 11:00:00,87.41,87.94,87.24,87.84,65987.0,82.9034,83.4061,82.7422,83.3113,65987.0
2022-03-02 11:10:00,87.85,87.92,87.72,87.79,46537.0,83.3207,83.3871,83.1974,83.2638,46537.0
2022-03-02 11:20:00,87.81,88.0,87.64,87.81,83603.0,83.2828,83.463,83.1216,83.2828,83603.0
2022-03-02 11:30:00,87.82,88.12,87.8,87.92,51835.0,83.2923,83.5768,83.2733,83.3871,51835.0
2022-03-02 11:40:00,87.89,87.96,87.65,87.67,38252.0,83.3587,83.4251,83.1311,83.15,38252.0
2022-03-02 11:50:00,87.7,87.97,87.64,87.92,59018.0,83.1785,83.4346,83.1216,83.3871,59018.0
2022-03-02 12:00:00,87.94,88.13,87.93,88.1,43021.0,83.4061,83.5863,83.3966,83.5579,43021.0
2022-03-02 12:10:00,88.1,88.18,88.02,88.1,48159.0,83.5579,83.6337,83.482,83.5579,48159.0
2022-03-02 12:20:00,88.13,88.18,87.97,88.16,41609.0,83.5863,83.6337,83.4346,83.6148,41609.0
2022-03-02 12:30:00,88.15,88.52,88.12,88.51,59663.0,83.6053,83.9562,83.5768,83.9467,59663.0
2022-03-02 12:40:00,88.5,88.54,88.34,88.34,31663.0,83.9372,83.9752,83.7855,83.7855,31663.0
2022-03-02 12:50:00,88.36,88.44,88.23,88.42,35761.0,83.8045,83.8803,83.6812,83.8614,35761.0
2022-03-02 13:00:00,88.42,88.53,88.32,88.32,49408.0,83.8614,83.9657,83.7665,83.7665,49408.0
2022-03-02 13:10:00,88.32,88.41,88.23,88.25,62002.0,83.7665,83.8519,83.6812,83.7001,62002.0
2022-03-02 13:20:00,88.26,88.34,88.19,88.23,31567.0,83.7096,83.7855,83.6432,83.6812,31567.0
2022-03-02 13:30:00,88.23,88.35,88.22,88.34,44814.0,83.6812,83.795,83.6717,83.7855,44814.0
2022-03-02 13:40:00,88.34,88.34,88.1,88.11,26490.0,83.7855,83.7855,83.5579,83.5673,26490.0
2022-03-02 13:50:00,88.11,88.25,87.98,88.08,40121.0,83.5673,83.7001,83.444,83.5389,40121.0
2022-03-02 14:00:00,88.08,88.12,87.99,88.05,39384.0,83.5389,83.5768,83.4535,83.5104,39384.0
2022-03-02 14:10:00,88.07,88.09,87.93,88.02,39607.0,83.5294,83.5484,83.3966,83.482,39607.0
2022-03-02 14:20:00,88.03,88.09,87.97,88.04,59108.0,83.4915,83.5484,83.4346,83.5009,59108.0
2022-03-02 14:30:00,88.04,88.21,88.0,88.15,38958.0,83.5009,83.6622,83.463,83.6053,38958.0
2022-03-02 14:40:00,88.17,88.47,88.17,88.41,50835.0,83.6242,83.9088,83.6242,83.8519,50835.0
2022-03-02 14:50:00,88.41,88.52,88.24,88.31,103185.0,83.8519,83.9562,83.6906,83.757,103185.0
2022-03-02 15:00:00,88.3,88.61,88.25,88.55,94269.0,83.7475,84.0416,83.7001,83.9847,94269.0
2022-03-02 15:10:00,88.53,88.57,88.16,88.31,59734.0,83.9657,84.0036,83.6148,83.757,59734.0
2022-03-02 15:20:00,88.3,88.55,88.18,88.5,89021.0,83.7475,83.9847,83.6337,83.9372,89021.0
2022-03-02 15:30:00,88.5,88.55,88.44,88.44,89704.0,83.9372,83.9847,83.8803,83.8803,89704.0
2022-03-02 15:40:00,88.44,88.72,88.4,88.71,138527.0,83.8803,84.1459,83.8424,84.1364,138527.0
2022-03-02 15:50:00,88.71,88.77,88.18,88.19,380837.0,84.1364,84.1933,83.6337,83.6432,380837.0
2022-03-03 09:30:00,88.86,89.67,88.71,88.9,232889.0,84.2787,85.0469,84.1364,84.3166,232889.0
2022-03-03 09:40:00,88.89,89.0,88.18,88.31,127356.0,84.3071,84.4115,83.6337,83.757,127356.0
2022-03-03 09:50:00,88.3,88.83,88.08,88.74,334506.0,83.7475,84.2502,83.5389,84.1649,334506.0
2022-03-03 10:00:00,88.73,88.77,88.26,88.4,62252.0,84.1554,84.1933,83.7096,83.8424,62252.0
2022-03-03 10:10:00,88.41,88.56,88.19,88.32,96048.0,83.8519,83.9941,83.6432,83.7665,96048.0
2022-03-03 10:20:00,88.3,88.31,87.82,87.85,44064.0,83.7475,83.757,83.2923,83.3207,44064.0
2022-03-03 10:30:00,87.84,87.85,87.14,87.17,61559.0,83.3113,83.3207,82.6474,82.6758,61559.0
2022-03-03 10:40:00,87.16,87.39,87.15,87.32,41771.0,82.6663,82.8845,82.6568,82.8181,41771.0
2022-03-03 10:50:00,87.32,87.42,87.12,87.15,87969.0,82.8181,82.9129,82.6284,82.6568,87969.0
2022-03-03 11:00:00,87.16,87.36,86.97,87.16,29400.0,82.6663,82.856,82.4861,82.6663,29400.0
2022-03-03 11:10:00,87.13,87.13,86.82,86.92,26686.0,82.6379,82.6379,82.3438,82.4387,26686.0
2022-03-03 11:20:00,86.93,87.27,86.93,87.24,33943.0,82.4482,82.7706,82.4482,82.7422,33943.0
2022-03-03 11:30:00,87.23,87.4,87.13,87.19,54551.0,82.7327,82.8939,82.6379,82.6948,54551.0
2022-03-03 11:40:00,87.19,87.38,87.14,87.25,22985.0,82.6948,82.875,82.6474,82.7517,22985.0
2022-03-03 11:50:00,87.25,87.63,87.14,87.55,26457.0,82.7517,83.1121,82.6474,83.0362,26457.0
2022-03-03 12:00:00,87.52,87.84,87.46,87.84,77471.0,83.0078,83.3113,82.9509,83.3113,77471.0
2022-03-03 12:10:00,87.83,87.92,87.7,87.85,31236.0,83.3018,83.3871,83.1785,83.3207,31236.0
2022-03-03 12:20:00,87.84,87.91,87.3,87.33,22317.0,83.3113,83.3777,82.7991,82.8276,22317.0
2022-03-03 12:30:00,87.34,88.21,87.34,87.92,29030.0,82.837,83.6622,82.837,83.3871,29030.0
2022-03-03 12:40:00,87.91,88.14,87.83,88.05,22951.0,83.3777,83.5958,83.3018,83.5104,22951.0
2022-03-03 12:50:00,88.05,88.19,87.97,88.13,28148.0,83.5104,83.6432,83.4346,83.5863,28148.0
2022-03-03 13:00:00,88.12,88.12,87.9,88.0,125857.0,83.5768,83.5768,83.3682,83.463,125857.0
2022-03-03 13:10:00,88.0,88.21,87.98,88.16,25307.0,83.463,83.6622,83.444,83.6148,25307.0
2022-03-03 13:20:00,88.16,88.23,88.13,88.22,48252.0,83.6148,83.6812,83.5863,83.6717,48252.0
2022-03-03 13:30:00,88.2,88.2,87.9,88.12,37107.0,83.6527,83.6527,83.3682,83.5768,37107.0
2022-03-03 13:40:00,88.1,88.19,88.03,88.17,29429.0,83.5579,83.6432,83.4915,83.6242,29429.0
2022-03-03 13:50:00,88.17,88.27,88.14,88.17,29822.0,83.6242,83.7191,83.5958,83.6242,29822.0
2022-03-03 14:00:00,88.16,88.25,88.06,88.06,49884.0,83.6148,83.7001,83.5199,83.5199,49884.0
2022-03-03 14:10:00,88.07,88.41,88.01,88.34,34203.0,83.5294,83.8519,83.4725,83.7855,34203.0
2022-03-03 14:20:00,88.34,88.53,88.23,88.48,32669.0,83.7855,83.9657,83.6812,83.9183,32669.0
2022-03-03 14:30:00,88.46,88.47,88.37,88.4,37335.0,83.8993,83.9088,83.8139,83.8424,37335.0
2022-03-03 14:40:00,88.4,88.47,88.11,88.13,40154.0,83.8424,83.9088,83.5673,83.5863,40154.0
2022-03-03 14:50:00,88.13,88.21,88.07,88.21,85501.0,83.5863,83.6622,83.5294,83.6622,85501.0
2022-03-03 15:00:00,88.18,88.18,88.02,88.11,94341.0,83.6337,83.6337,83.482,83.5673,94341.0
2022-03-03 15:10:00,88.1,88.29,88.08,88.21,48853.0,83.5579,83.7381,83.5389,83.6622,48853.0
2022-03-03 15:20:00,88.19,88.36,88.08,88.35,49215.0,83.6432,83.8045,83.5389,83.795,49215.0
2022-03-03 15:30:00,88.34,88.35,87.99,88.19,68803.0,83.7855,83.795,83.4535,83.6432,68803.0
2022-03-03 15:40:00,88.16,88.16,87.88,87.95,133024.0,83.6148,83.6148,83.3492,83.4156,133024.0
2022-03-03 15:50:00,87.94,88.06,87.77,87.97,357977.0,83.4061,83.5199,83.2449,83.4346,357977.0
2022-03-04 09:30:00,87.05,87.37,86.88,86.97,57873.0,82.562,82.8655,82.4008,82.4861,57873.0
2022-03-04 09:40:00,86.98,87.06,86.5,86.51,28678.0,82.4956,82.5715,82.0403,82.0498,28678.0
2022-03-04 09:50:00,86.52,87.11,86.48,87.1,23111.0,82.0593,82.6189,82.0214,82.6094,23111.0
2022-03-04 10:00:00,87.15,87.31,86.84,86.9,21995.0,82.6568,82.8086,82.3628,82.4197,21995.0
2022-03-04 10:10:00,86.95,87.0,86.67,86.74,17570.0,82.4671,82.5146,82.2016,82.268,17570.0
2022-03-04 10:20:00,86.71,86.86,86.65,86.76,15038.0,82.2395,82.3818,82.1826,82.2869,15038.0
2022-03-04 10:30:00,86.74,87.02,86.61,86.91,29086.0,82.268,82.5335,82.1447,82.4292,29086.0
2022-03-04 10:40:00,86.89,86.9,86.57,86.66,20037.0,82.4102,82.4197,82.1067,82.1921,20037.0
2022-03-04 10:50:00,86.64,86.72,86.54,86.59,31049.0,82.1731,82.249,82.0783,82.1257,31049.0
2022-03-04 11:00:00,86.6,86.69,86.49,86.62,61022.0,82.1352,82.2206,82.0309,82.1542,61022.0
2022-03-04 11:10:00,86.63,86.9,86.46,86.81,165849.0,82.1636,82.4197,82.0024,82.3344,165849.0
2022-03-04 11:20:00,86.81,87.03,86.67,86.92,34781.0,82.3344,82.543,82.2016,82.4387,34781.0
2022-03-04 11:30:00,86.92,87.13,86.68,87.1,46618.0,82.4387,82.6379,82.2111,82.6094,46618.0
2022-03-04 11:40:00,87.13,87.18,87.01,87.1,24416.0,82.6379,82.6853,82.5241,82.6094,24416.0
2022-03-04 11:50:00,87.08,87.08,86.93,87.0,19515.0,82.5904,82.5904,82.4482,82.5146,19515.0
2022-03-04 12:00:00,87.02,87.39,86.9,87.37,84631.0,82.5335,82.8845,82.4197,82.8655,84631.0
2022-03-04 12:10:00,87.38,87.96,87.37,87.82,43338.0,82.875,83.4251,82.8655,83.2923,43338.0
2022-03-04 12:20:00,87.8,87.85,87.64,87.83,18292.0,83.2733,83.3207,83.1216,83.3018,18292.0
2022-03-04 12:30:00,87.79,87.94,87.76,87.91,30274.0,83.2638,83.4061,83.2354,83.3777,30274.0
2022-03-04 12:40:00,87.93,87.96,87.74,87.83,15783.0,83.3966,83.4251,83.2164,83.3018,15783.0
2022-03-04 12:50:00,87.83,88.18,87.78,88.04,38568.0,83.3018,83.6337,83.2544,83.5009,38568.0
2022-03-04 13:00:00,88.06,88.28,88.04,88.27,53975.0,83.5199,83.7286,83.5009,83.7191,53975.0
2022-03-04 13:10:00,88.27,88.38,88.15,88.27,45301.0,83.7191,83.8234,83.6053,83.7191,45301.0
2022-03-04 13:20:00,88.29,88.41,88.23,88.26,37349.0,83.7381,83.8519,83.6812,83.7096,37349.0
2022-03-04 13:30:00,88.25,88.32,88.12,88.29,34654.0,83.7001,83.7665,83.5768,83.7381,34654.0
2022-03-04 13:40:00,88.29,88.29,87.98,88.06,48108.0,83.7381,83.7381,83.444,83.5199,48108.0
2022-03-04 13:50:00,88.08,88.24,87.95,87.96,32317.0,83.5389,83.6906,83.4156,83.4251,32317.0
2022-03-04 14:00:00,87.98,88.22,87.87,88.18,48662.0,83.444,83.6717,83.3397,83.6337,48662.0
2022-03-04 14:10:00,88.17,88.19,88.06,88.16,55512.0,83.6242,83.6432,83.5199,83.6148,55512.0
2022-03-04 14:20:00,88.16,88.8,88.14,88.62,100024.0,83.6148,84.2218,83.5958,84.051,100024.0
2022-03-04 14:30:00,88.6,88.77,88.53,88.6,34646.0,84.0321,84.1933,83.9657,84.0321,34646.0
2022-03-04 14:40:00,88.57,88.57,88.3,88.33,42346.0,84.0036,84.0036,83.7475,83.776,42346.0
2022-03-04 14:50:00,88.35,88.45,88.02,88.09,65609.0,83.795,83.8898,83.482,83.5484,65609.0
2022-03-04 15:00:00,88.07,88.41,88.02,88.3,69596.0,83.5294,83.8519,83.482,83.7475,69596.0
2022-03-04 15:10:00,88.31,88.41,88.16,88.17,38181.0,83.757,83.8519,83.6148,83.6242,38181.0
2022-03-04 15:20:00,88.18,88.57,88.1,88.51,58312.0,83.6337,84.0036,83.5579,83.9467,58312.0
2022-03-04 15:30:00,88.5,88.62,88.33,88.44,63712.0,83.9372,84.051,83.776,83.8803,63712.0
2022-03-04 15:40:00,88.45,88.76,88.4,88.65,137744.0,83.8898,84.1838,83.8424,84.0795,137744.0
2022-03-04 15:50:00,88.66,89.02,88.61,88.89,242988.0,84.089,84.4304,84.0416,84.3071,242988.0
2022-03-07 09:30:00,88.62,88.9,88.12,88.28,78432.0,84.051,84.3166,83.5768,83.7286,78432.0
2022-03-07 09:40:00,88.32,88.7,88.25,88.35,47372.0,83.7665,84.1269,83.7001,83.795,47372.0
2022-03-07 09:50:00,88.36,89.09,88.36,88.7,49252.0,83.8045,84.4968,83.8045,84.1269,49252.0
2022-03-07 10:00:00,88.67,88.88,88.55,88.55,74490.0,84.0985,84.2976,83.9847,83.9847,74490.0
2022-03-07 10:10:00,88.52,88.63,88.41,88.53,96557.0,83.9562,84.0605,83.8519,83.9657,96557.0
2022-03-07 10:20:00,88.54,89.0,88.53,88.69,105953.0,83.9752,84.4115,83.9657,84.1174,105953.0
2022-03-07 10:30:00,88.7,88.88,88.56,88.6,101048.0,84.1269,84.2976,83.9941,84.0321,101048.0
2022-03-07 10:40:00,88.58,88.72,88.44,88.7,66692.0,84.0131,84.1459,83.8803,84.1269,66692.0
2022-03-07 10:50:00,88.69,88.75,88.46,88.61,96105.0,84.1174,84.1743,83.8993,84.0416,96105.0
2022-03-07 11:00:00,88.59,88.76,88.35,88.72,64109.0,84.0226,84.1838,83.795,84.1459,64109.0
2022-03-07 11:10:00,88.73,88.78,88.57,88.73,48673.0,84.1554,84.2028,84.0036,84.1554,48673.0
2022-03-07 11:20:00,88.74,88.81,88.32,88.32,62578.0,84.1649,84.2313,83.7665,83.7665,62578.0
2022-03-07 11:30:00,88.3,88.45,88.03,88.07,61179.0,83.7475,83.8898,83.4915,83.5294,61179.0
2022-03-07 11:40:00,88.03,88.22,87.86,88.17,63495.0,83.4915,83.6717,83.3302,83.6242,63495.0
2022-03-07 11:50:00,88.19,88.27,88.02,88.04,58543.0,83.6432,83.7191,83.482,83.5009,58543.0
2022-03-07 12:00:00,88.02,88.2,87.83,88.17,78495.0,83.482,83.6527,83.3018,83.6242,78495.0
2022-03-07 12:10:00,88.18,88.28,88.06,88.2,47556.0,83.6337,83.7286,83.5199,83.6527,47556.0
2022-03-07 12:20:00,88.21,88.22,87.76,87.94,57175.0,83.6622,83.6717,83.2354,83.4061,57175.0
2022-03-07 12:30:00,87.93,87.94,87.58,87.68,73040.0,83.3966,83.4061,83.0647,83.1595,73040.0
2022-03-07 12:40:00,87.69,88.02,87.63,87.96,54921.0,83.169,83.482,83.1121,83.4251,54921.0
2022-03-07 12:50:00,87.95,88.16,87.8,87.88,47323.0,83.4156,83.6148,83.2733,83.3492,47323.0
2022-03-07 13:00:00,87.89,88.2,87.88,88.0,46812.0,83.3587,83.6527,83.3492,83.463,46812.0
2022-03-07 13:10:00,87.98,87.98,87.43,87.43,50261.0,83.444,83.444,82.9224,82.9224,50261.0
2022-03-07 13:20:00,87.43,87.78,87.35,87.66,49579.0,82.9224,83.2544,82.8465,83.1405,49579.0
2022-03-07 13:30:00,87.64,87.99,87.63,87.96,55574.0,83.1216,83.4535,83.1121,83.4251,55574.0
2022-03-07 13:40:00,87.94,88.08,87.83,87.87,52110.0,83.4061,83.5389,83.3018,83.3397,52110.0
2022-03-07 13:50:00,87.86,87.93,87.7,87.75,90382.0,83.3302,83.3966,83.1785,83.2259,90382.0
2022-03-07 14:00:00,87.77,87.86,87.56,87.69,36735.0,83.2449,83.3302,83.0457,83.169,36735.0
2022-03-07 14:10:00,87.7,87.98,87.7,87.97,23047.0,83.1785,83.444,83.1785,83.4346,23047.0
2022-03-07 14:20:00,87.96,87.96,87.63,87.69,30333.0,83.4251,83.4251,83.1121,83.169,30333.0
2022-03-07 14:30:00,87.68,87.74,87.46,87.5,29502.0,83.1595,83.2164,82.9509,82.9888,29502.0
2022-03-07 14:40:00,87.51,87.56,87.2,87.25,40585.0,82.9983,83.0457,82.7043,82.7517,40585.0
2022-03-07 14:50:00,87.25,87.31,87.1,87.19,39876.0,82.7517,82.8086,82.6094,82.6948,39876.0
2022-03-07 15:00:00,87.2,87.21,87.02,87.15,70858.0,82.7043,82.7137,82.5335,82.6568,70858.0
2022-03-07 15:10:00,87.16,87.23,86.93,87.02,91713.0,82.6663,82.7327,82.4482,82.5335,91713.0
2022-03-07 15:20:00,87.03,87.36,87.02,87.31,94881.0,82.543,82.856,82.5335,82.8086,94881.0
2022-03-07 15:30:00,87.3,87.3,86.97,86.98,98545.0,82.7991,82.7991,82.4861,82.4956,98545.0
2022-03-07 15:40:00,86.98,87.19,86.96,87.01,177247.0,82.4956,82.6948,82.4766,82.5241,177247.0
2022-03-07 15:50:00,87.02,87.09,86.59,86.6,367258.0,82.5335,82.5999,82.1257,82.1352,367258.0
2022-03-08 09:30:00,86.21,87.22,85.79,86.65,81817.0,81.7653,82.7232,81.367,82.1826,81817.0
2022-03-08 09:40:00,86.62,87.18,86.41,87.03,111859.0,82.1542,82.6853,81.955,82.543,111859.0
2022-03-08 09:50:00,86.99,87.37,86.9,87.2,118540.0,82.5051,82.8655,82.4197,82.7043,118540.0
2022-03-08 10:00:00,87.22,87.23,86.5,86.57,56494.0,82.7232,82.7327,82.0403,82.1067,56494.0
2022-03-08 10:10:00,86.55,87.18,86.33,87.18,58583.0,82.0878,82.6853,81.8791,82.6853,58583.0
2022-03-08 10:20:00,87.21,87.22,86.57,86.57,33143.0,82.7137,82.7232,82.1067,82.1067,33143.0
2022-03-08 10:30:00,86.54,86.77,86.23,86.77,48682.0,82.0783,82.2964,81.7843,82.2964,48682.0
2022-03-08 10:40:00,86.79,87.04,86.78,87.0,50475.0,82.3154,82.5525,82.3059,82.5146,50475.0
2022-03-08 10:50:00,87.0,87.43,86.81,87.29,68419.0,82.5146,82.9224,82.3344,82.7896,68419.0
2022-03-08 11:00:00,87.31,87.36,86.6,86.66,47397.0,82.8086,82.856,82.1352,82.1921,47397.0
2022-03-08 11:10:00,86.68,86.98,86.59,86.96,27855.0,82.2111,82.4956,82.1257,82.4766,27855.0
2022-03-08 11:20:00,86.99,87.0,86.41,86.49,25590.0,82.5051,82.5146,81.955,82.0309,25590.0
2022-03-08 11:30:00,86.49,86.5,86.07,86.09,23457.0,82.0309,82.0403,81.6325,81.6515,23457.0
2022-03-08 11:40:00,86.13,86.48,85.84,86.43,46662.0,81.6894,82.0214,81.4144,81.974,46662.0
2022-03-08 11:50:00,86.45,86.73,86.42,86.56,33938.0,81.9929,82.2585,81.9645,82.0973,33938.0
2022-03-08 12:00:00,86.59,87.15,86.52,87.09,27156.0,82.1257,82.6568,82.0593,82.5999,27156.0
2022-03-08 12:10:00,87.09,88.23,87.09,88.14,51652.0,82.5999,83.6812,82.5999,83.5958,51652.0
2022-03-08 12:20:00,88.16,88.37,87.87,88.34,48377.0,83.6148,83.8139,83.3397,83.7855,48377.0
2022-03-08 12:30:00,88.34,88.77,88.21,88.74,61229.0,83.7855,84.1933,83.6622,84.1649,61229.0
2022-03-08 12:40:00,88.77,88.85,88.48,88.48,56434.0,84.1933,84.2692,83.9183,83.9183,56434.0
2022-03-08 12:50:00,88.48,88.48,88.13,88.19,97010.0,83.9183,83.9183,83.5863,83.6432,97010.0
2022-03-08 13:00:00,88.23,88.81,88.23,88.71,47074.0,83.6812,84.2313,83.6812,84.1364,47074.0
2022-03-08 13:10:00,88.69,88.74,88.43,88.57,72215.0,84.1174,84.1649,83.8708,84.0036,72215.0
2022-03-08 13:20:00,88.53,88.53,88.06,88.13,49888.0,83.9657,83.9657,83.5199,83.5863,49888.0
2022-03-08 13:30:00,88.14,88.14,87.74,87.94,34537.0,83.5958,83.5958,83.2164,83.4061,34537.0
2022-03-08 13:40:00,87.95,87.97,87.66,87.84,60112.0,83.4156,83.4346,83.1405,83.3113,60112.0
2022-03-08 13:50:00,87.84,87.89,87.5,87.57,64256.0,83.3113,83.3587,82.9888,83.0552,64256.0
2022-03-08 14:00:00,87.6,87.77,87.27,87.73,61238.0,83.0836,83.2449,82.7706,83.2069,61238.0
2022-03-08 14:10:00,87.71,87.81,87.54,87.63,59947.0,83.188,83.2828,83.0267,83.1121,59947.0
2022-03-08 14:20:00,87.63,88.05,87.37,88.02,27668.0,83.1121,83.5104,82.8655,83.482,27668.0
2022-03-08 14:30:00,88.0,88.15,87.69,88.0,24841.0,83.463,83.6053,83.169,83.463,24841.0
2022-03-08 14:40:00,88.03,88.51,87.91,88.46,41726.0,83.4915,83.9467,83.3777,83.8993,41726.0
2022-03-08 14:50:00,88.45,88.54,88.15,88.24,35339.0,83.8898,83.9752,83.6053,83.6906,35339.0
2022-03-08 15:00:00,88.27,88.71,88.18,88.58,39557.0,83.7191,84.1364,83.6337,84.0131,39557.0
2022-03-08 15:10:00,88.61,88.66,88.38,88.48,63213.0,84.0416,84.089,83.8234,83.9183,63213.0
2022-03-08 15:20:00,88.47,88.48,87.97,87.99,40468.0,83.9088,83.9183,83.4346,83.4535,40468.0
2022-03-08 15:30:00,87.99,88.12,87.75,88.12,101119.0,83.4535,83.5768,83.2259,83.5768,101119.0
2022-03-08 15:40:00,88.16,88.25,87.81,87.95,167725.0,83.6148,83.7001,83.2828,83.4156,167725.0
2022-03-08 15:50:00,87.95,88.33,87.37,87.45,422829.0,83.4156,83.776,82.8655,82.9414,422829.0
2022-03-09 09:30:00,89.12,89.87,88.93,89.83,98942.0,84.5253,85.2366,84.3451,85.1987,98942.0
2022-03-09 09:40:00,89.87,90.29,89.74,90.29,110423.0,85.2366,85.6349,85.1133,85.6349,110423.0
2022-03-09 09:50:00,90.26,90.3,89.79,90.08,87782.0,85.6065,85.6444,85.1607,85.4358,87782.0
2022-03-09 10:00:00,90.09,90.29,89.91,89.96,49768.0,85.4453,85.6349,85.2745,85.322,49768.0
2022-03-09 10:10:00,89.98,90.25,89.85,90.11,33411.0,85.3409,85.597,85.2176,85.4642,33411.0
2022-03-09 10:20:00,90.11,90.22,89.68,89.76,27458.0,85.4642,85.5686,85.0564,85.1323,27458.0
2022-03-09 10:30:00,89.79,89.81,89.55,89.64,28857.0,85.1607,85.1797,84.9331,85.0185,28857.0
2022-03-09 10:40:00,89.64,89.64,89.03,89.03,46529.0,85.0185,85.0185,84.4399,84.4399,46529.0
2022-03-09 10:50:00,89.04,89.04,88.46,88.67,116328.0,84.4494,84.4494,83.8993,84.0985,116328.0
2022-03-09 11:00:00,88.68,88.77,88.31,88.31,63022.0,84.108,84.1933,83.757,83.757,63022.0
2022-03-09 11:10:00,88.31,88.55,88.11,88.35,171592.0,83.757,83.9847,83.5673,83.795,171592.0
2022-03-09 11:20:00,88.33,88.43,88.0,88.06,136360.0,83.776,83.8708,83.463,83.5199,136360.0
2022-03-09 11:30:00,88.08,88.62,88.06,88.59,65499.0,83.5389,84.051,83.5199,84.0226,65499.0
2022-03-09 11:40:00,88.57,88.76,88.54,88.76,48481.0,84.0036,84.1838,83.9752,84.1838,48481.0
2022-03-09 11:50:00,88.73,88.8,88.64,88.69,25380.0,84.1554,84.2218,84.07,84.1174,25380.0
2022-03-09 12:00:00,88.71,88.84,88.53,88.57,22943.0,84.1364,84.2597,83.9657,84.0036,22943.0
2022-03-09 12:10:00,88.58,88.64,88.41,88.58,45749.0,84.0131,84.07,83.8519,84.0131,45749.0
2022-03-09 12:20:00,88.56,88.64,88.35,88.59,32334.0,83.9941,84.07,83.795,84.0226,32334.0
2022-03-09 12:30:00,88.59,88.94,88.58,88.9,34039.0,84.0226,84.3545,84.0131,84.3166,34039.0
2022-03-09 12:40:00,88.91,88.94,88.72,88.9,35710.0,84.3261,84.3545,84.1459,84.3166,35710.0
2022-03-09 12:50:00,88.89,88.94,88.78,88.87,27669.0,84.3071,84.3545,84.2028,84.2882,27669.0
2022-03-09 13:00:00,88.85,88.87,88.57,88.68,33319.0,84.2692,84.2882,84.0036,84.108,33319.0
2022-03-09 13:10:00,88.7,88.82,88.63,88.64,28162.0,84.1269,84.2407,84.0605,84.07,28162.0
2022-03-09 13:20:00,88.64,88.67,88.26,88.41,42745.0,84.07,84.0985,83.7096,83.8519,42745.0
2022-03-09 13:30:00,88.41,88.54,88.19,88.23,50540.0,83.8519,83.9752,83.6432,83.6812,50540.0
2022-03-09 13:40:00,88.24,88.29,88.07,88.15,40790.0,83.6906,83.7381,83.5294,83.6053,40790.0
2022-03-09 13:50:00,88.15,88.36,87.99,88.09,77472.0,83.6053,83.8045,83.4535,83.5484,77472.0
2022-03-09 14:00:00,88.11,88.42,88.1,88.33,39776.0,83.5673,83.8614,83.5579,83.776,39776.0
2022-03-09 14:10:00,88.34,88.41,88.13,88.21,42570.0,83.7855,83.8519,83.5863,83.6622,42570.0
2022-03-09 14:20:00,88.2,88.37,88.19,88.33,29874.0,83.6527,83.8139,83.6432,83.776,29874.0
2022-03-09 14:30:00,88.34,88.48,88.28,88.31,34570.0,83.7855,83.9183,83.7286,83.757,34570.0
2022-03-09 14:40:00,88.34,88.39,88.11,88.13,35809.0,83.7855,83.8329,83.5673,83.5863,35809.0
2022-03-09 14:50:00,88.14,88.31,88.04,88.09,39295.0,83.5958,83.757,83.5009,83.5484,39295.0
2022-03-09 15:00:00,88.08,88.31,88.01,88.28,35797.0,83.5389,83.757,83.4725,83.7286,35797.0
2022-03-09 15:10:00,88.29,88.38,88.11,88.21,47882.0,83.7381,83.8234,83.5673,83.6622,47882.0
2022-03-09 15:20:00,88.22,88.31,88.17,88.23,58729.0,83.6717,83.757,83.6242,83.6812,58729.0
2022-03-09 15:30:00,88.23,88.4,88.17,88.17,116860.0,83.6812,83.8424,83.6242,83.6242,116860.0
2022-03-09 15:40:00,88.17,88.37,88.04,88.06,124724.0,83.6242,83.8139,83.5009,83.5199,124724.0
2022-03-09 15:50:00,88.08,88.21,87.64,87.97,408259.0,83.5389,83.6622,83.1216,83.4346,408259.0
2022-03-10 09:30:00,86.81,87.69,85.82,87.67,142623.0,82.3344,83.169,81.3954,83.15,142623.0
2022-03-10 09:40:00,87.71,88.04,87.46,87.46,39310.0,83.188,83.5009,82.9509,82.9509,39310.0
2022-03-10 09:50:00,87.5,88.07,87.39,88.04,32563.0,82.9888,83.5294,82.8845,83.5009,32563.0
2022-03-10 10:00:00,88.06,88.06,87.68,87.78,28652.0,83.5199,83.5199,83.1595,83.2544,28652.0
2022-03-10 10:10:00,87.79,88.0,87.77,87.95,25589.0,83.2638,83.463,83.2449,83.4156,25589.0
2022-03-10 10:20:00,87.93,87.93,87.24,87.25,29275.0,83.3966,83.3966,82.7422,82.7517,29275.0
2022-03-10 10:30:00,87.21,87.35,86.88,86.99,20714.0,82.7137,82.8465,82.4008,82.5051,20714.0
2022-03-10 10:40:00,86.98,86.99,86.79,86.84,17768.0,82.4956,82.5051,82.3154,82.3628,17768.0
2022-03-10 10:50:00,86.74,86.75,86.21,86.34,29240.0,82.268,82.2775,81.7653,81.8886,29240.0
2022-03-10 11:00:00,86.35,86.42,86.19,86.26,17387.0,81.8981,81.9645,81.7463,81.8127,17387.0
2022-03-10 11:10:00,86.25,86.26,86.11,86.2,14236.0,81.8032,81.8127,81.6705,81.7558,14236.0
2022-03-10 11:20:00,86.16,86.3,86.02,86.19,34546.0,81.7179,81.8507,81.5851,81.7463,34546.0
2022-03-10 11:30:00,86.23,86.36,86.19,86.21,15918.0,81.7843,81.9076,81.7463,81.7653,15918.0
2022-03-10 11:40:00,86.23,86.25,86.12,86.18,8354.0,81.7843,81.8032,81.6799,81.7368,8354.0
2022-03-10 11:50:00,86.14,86.3,86.13,86.27,7547.0,81.6989,81.8507,81.6894,81.8222,7547.0
2022-03-10 12:00:00,86.25,86.32,86.18,86.18,9083.0,81.8032,81.8696,81.7368,81.7368,9083.0
2022-03-10 12:10:00,86.17,86.21,86.09,86.16,8671.0,81.7274,81.7653,81.6515,81.7179,8671.0
2022-03-10 12:20:00,86.15,86.49,86.15,86.49,23995.0,81.7084,82.0309,81.7084,82.0309,23995.0
2022-03-10 12:30:00,86.45,86.47,86.18,86.18,7938.0,81.9929,82.0119,81.7368,81.7368,7938.0
2022-03-10 12:40:00,86.13,86.3,86.13,86.3,9327.0,81.6894,81.8507,81.6894,81.8507,9327.0
2022-03-10 12:50:00,86.29,86.29,86.15,86.18,9286.0,81.8412,81.8412,81.7084,81.7368,9286.0
2022-03-10 13:00:00,86.19,86.39,86.17,86.33,18416.0,81.7463,81.936,81.7274,81.8791,18416.0
2022-03-10 13:10:00,86.34,86.49,86.33,86.48,16872.0,81.8886,82.0309,81.8791,82.0214,16872.0
2022-03-10 13:20:00,86.47,86.63,86.47,86.57,34064.0,82.0119,82.1636,82.0119,82.1067,34064.0
2022-03-10 13:30:00,86.55,86.63,86.34,86.35,202331.0,82.0878,82.1636,81.8886,81.8981,202331.0
2022-03-10 13:40:00,86.36,87.1,86.36,87.06,39290.0,81.9076,82.6094,81.9076,82.5715,39290.0
2022-03-10 13:50:00,87.08,87.33,87.05,87.17,28706.0,82.5904,82.8276,82.562,82.6758,28706.0
2022-03-10 14:00:00,87.15,87.26,86.99,87.17,50878.0,82.6568,82.7612,82.5051,82.6758,50878.0
2022-03-10 14:10:00,87.18,87.34,87.09,87.31,36859.0,82.6853,82.837,82.5999,82.8086,36859.0
2022-03-10 14:20:00,87.34,87.37,87.18,87.18,40004.0,82.837,82.8655,82.6853,82.6853,40004.0
2022-03-10 14:30:00,87.19,87.32,87.11,87.32,37228.0,82.6948,82.8181,82.6189,82.8181,37228.0
2022-03-10 14:40:00,87.31,87.5,87.18,87.5,24949.0,82.8086,82.9888,82.6853,82.9888,24949.0
2022-03-10 14:50:00,87.53,87.58,87.41,87.55,18808.0,83.0172,83.0647,82.9034,83.0362,18808.0
2022-03-10 15:00:00,87.57,87.6,87.27,87.34,16177.0,83.0552,83.0836,82.7706,82.837,16177.0
2022-03-10 15:10:00,87.37,87.55,87.34,87.5,32072.0,82.8655,83.0362,82.837,82.9888,32072.0
2022-03-10 15:20:00,87.51,87.61,87.44,87.58,40017.0,82.9983,83.0931,82.9319,83.0647,40017.0
2022-03-10 15:30:00,87.58,87.6,87.45,87.56,51364.0,83.0647,83.0836,82.9414,83.0457,51364.0
2022-03-10 15:40:00,87.56,87.72,87.4,87.49,47189.0,83.0457,83.1974,82.8939,82.9793,47189.0
2022-03-10 15:50:00,87.5,87.84,87.49,87.66,159490.0,82.9888,83.3113,82.9793,83.1405,159490.0
2022-03-11 09:30:00,88.15,89.21,88.05,88.91,138700.0,83.6053,84.6106,83.5104,84.3261,138700.0
2022-03-11 09:40:00,88.88,89.5,88.88,89.32,30449.0,84.2976,84.8857,84.2976,84.715,30449.0
2022-03-11 09:50:00,89.33,89.44,88.99,89.26,27309.0,84.7244,84.8288,84.402,84.6581,27309.0
2022-03-11 10:00:00,89.28,89.28,88.67,88.68,39236.0,84.677,84.677,84.0985,84.108,39236.0
2022-03-11 10:10:00,88.69,88.84,88.41,88.47,22692.0,84.1174,84.2597,83.8519,83.9088,22692.0
2022-03-11 10:20:00,88.48,88.68,88.41,88.43,27146.0,83.9183,84.108,83.8519,83.8708,27146.0
2022-03-11 10:30:00,88.43,88.71,88.43,88.65,36580.0,83.8708,84.1364,83.8708,84.0795,36580.0
2022-03-11 10:40:00,88.66,88.86,88.6,88.85,37059.0,84.089,84.2787,84.0321,84.2692,37059.0
2022-03-11 10:50:00,88.83,89.05,88.81,89.01,19000.0,84.2502,84.4589,84.2313,84.4209,19000.0
2022-03-11 11:00:00,88.97,89.11,88.91,89.03,20582.0,84.383,84.5158,84.3261,84.4399,20582.0
2022-03-11 11:10:00,89.04,89.15,88.88,89.12,226395.0,84.4494,84.5537,84.2976,84.5253,226395.0
2022-03-11 11:20:00,89.14,89.32,89.11,89.29,74861.0,84.5442,84.715,84.5158,84.6865,74861.0
2022-03-11 11:30:00,89.28,89.36,89.06,89.24,79690.0,84.677,84.7529,84.4684,84.6391,79690.0
2022-03-11 11:40:00,89.24,89.3,88.84,88.88,60850.0,84.6391,84.696,84.2597,84.2976,60850.0
2022-03-11 11:50:00,88.86,88.86,88.45,88.46,26144.0,84.2787,84.2787,83.8898,83.8993,26144.0
2022-03-11 12:00:00,88.45,88.58,88.33,88.55,93857.0,83.8898,84.0131,83.776,83.9847,93857.0
2022-03-11 12:10:00,88.55,88.86,88.52,88.57,145582.0,83.9847,84.2787,83.9562,84.0036,145582.0
2022-03-11 12:20:00,88.61,88.64,88.33,88.33,33448.0,84.0416,84.07,83.776,83.776,33448.0
2022-03-11 12:30:00,88.34,88.43,88.16,88.32,49031.0,83.7855,83.8708,83.6148,83.7665,49031.0
2022-03-11 12:40:00,88.32,88.52,88.32,88.44,46025.0,83.7665,83.9562,83.7665,83.8803,46025.0
2022-03-11 12:50:00,88.44,88.55,88.42,88.53,34138.0,83.8803,83.9847,83.8614,83.9657,34138.0
2022-03-11 13:00:00,88.52,88.65,88.44,88.51,21792.0,83.9562,84.0795,83.8803,83.9467,21792.0
2022-03-11 13:10:00,88.5,88.62,88.48,88.62,23827.0,83.9372,84.051,83.9183,84.051,23827.0
2022-03-11 13:20:00,88.63,88.74,88.56,88.59,18030.0,84.0605,84.1649,83.9941,84.0226,18030.0
2022-03-11 13:30:00,88.59,88.64,88.45,88.5,26165.0,84.0226,84.07,83.8898,83.9372,26165.0
2022-03-11 13:40:00,88.51,88.69,88.5,88.69,20680.0,83.9467,84.1174,83.9372,84.1174,20680.0
2022-03-11 13:50:00,88.71,88.76,88.34,88.34,21514.0,84.1364,84.1838,83.7855,83.7855,21514.0
2022-03-11 14:00:00,88.33,88.5,88.29,88.45,27990.0,83.776,83.9372,83.7381,83.8898,27990.0
2022-03-11 14:10:00,88.45,88.53,88.41,88.41,82550.0,83.8898,83.9657,83.8519,83.8519,82550.0
2022-03-11 14:20:00,88.39,88.77,88.38,88.76,62245.0,83.8329,84.1933,83.8234,84.1838,62245.0
2022-03-11 14:30:00,88.74,88.76,88.52,88.55,19775.0,84.1649,84.1838,83.9562,83.9847,19775.0
2022-03-11 14:40:00,88.54,88.54,88.25,88.28,26837.0,83.9752,83.9752,83.7001,83.7286,26837.0
2022-03-11 14:50:00,88.27,88.5,88.2,88.5,105707.0,83.7191,83.9372,83.6527,83.9372,105707.0
2022-03-11 15:00:00,88.48,88.56,88.35,88.46,55097.0,83.9183,83.9941,83.795,83.8993,55097.0
2022-03-11 15:10:00,88.45,88.56,88.31,88.54,103857.0,83.8898,83.9941,83.757,83.9752,103857.0
2022-03-11 15:20:00,88.52,88.57,88.39,88.43,89348.0,83.9562,84.0036,83.8329,83.8708,89348.0
2022-03-11 15:30:00,88.42,88.43,88.14,88.17,72488.0,83.8614,83.8708,83.5958,83.6242,72488.0
2022-03-11 15:40:00,88.16,88.32,88.05,88.26,133420.0,83.6148,83.7665,83.5104,83.7096,133420.0
2022-03-11 15:50:00,88.26,88.37,87.95,88.04,247583.0,83.7096,83.8139,83.4156,83.5009,247583.0
2022-03-14 09:30:00,88.27,89.09,88.06,88.1,73600.0,83.7191,84.4968,83.5199,83.5579,73600.0
2022-03-14 09:40:00,88.13,88.63,88.01,88.41,107254.0,83.5863,84.0605,83.4725,83.8519,107254.0
2022-03-14 09:50:00,88.42,88.78,88.25,88.72,35451.0,83.8614,84.2028,83.7001,84.1459,35451.0
2022-03-14 10:00:00,88.72,88.82,88.16,88.6,52901.0,84.1459,84.2407,83.6148,84.0321,52901.0
2022-03-14 10:10:00,88.62,88.85,88.58,88.63,64719.0,84.051,84.2692,84.0131,84.0605,64719.0
2022-03-14 10:20:00,88.67,89.02,88.55,88.93,64940.0,84.0985,84.4304,83.9847,84.3451,64940.0
2022-03-14 10:30:00,88.91,88.91,88.53,88.78,34642.0,84.3261,84.3261,83.9657,84.2028,34642.0
2022-03-14 10:40:00,88.84,89.0,88.72,88.86,25263.0,84.2597,84.4115,84.1459,84.2787,25263.0
2022-03-14 10:50:00,88.87,89.2,88.83,89.16,49169.0,84.2882,84.6011,84.2502,84.5632,49169.0
2022-03-14 11:00:00,89.15,89.15,88.87,88.95,29659.0,84.5537,84.5537,84.2882,84.364,29659.0
2022-03-14 11:10:00,88.95,89.02,88.85,88.89,33620.0,84.364,84.4304,84.2692,84.3071,33620.0
2022-03-14 11:20:00,88.89,88.93,88.75,88.83,67894.0,84.3071,84.3451,84.1743,84.2502,67894.0
2022-03-14 11:30:00,88.83,89.0,88.66,88.73,42265.0,84.2502,84.4115,84.089,84.1554,42265.0
2022-03-14 11:40:00,88.73,88.73,88.3,88.3,70504.0,84.1554,84.1554,83.7475,83.7475,70504.0
2022-03-14 11:50:00,88.31,88.5,88.26,88.32,59367.0,83.757,83.9372,83.7096,83.7665,59367.0
2022-03-14 12:00:00,88.32,88.33,88.05,88.06,45331.0,83.7665,83.776,83.5104,83.5199,45331.0
2022-03-14 12:10:00,88.06,88.2,87.89,88.19,51450.0,83.5199,83.6527,83.3587,83.6432,51450.0
2022-03-14 12:20:00,88.18,88.49,88.16,88.47,29067.0,83.6337,83.9277,83.6148,83.9088,29067.0
2022-03-14 12:30:00,88.48,88.69,88.42,88.67,49307.0,83.9183,84.1174,83.8614,84.0985,49307.0
2022-03-14 12:40:00,88.68,88.72,88.31,88.34,22920.0,84.108,84.1459,83.757,83.7855,22920.0
2022-03-14 12:50:00,88.37,88.39,88.06,88.08,305617.0,83.8139,83.8329,83.5199,83.5389,305617.0
2022-03-14 13:00:00,88.08,88.1,87.81,87.83,31438.0,83.5389,83.5579,83.2828,83.3018,31438.0
2022-03-14 13:10:00,87.85,88.07,87.73,88.03,81996.0,83.3207,83.5294,83.2069,83.4915,81996.0
2022-03-14 13:20:00,88.01,88.05,87.84,88.0,50701.0,83.4725,83.5104,83.3113,83.463,50701.0
2022-03-14 13:30:00,88.01,88.05,87.65,87.76,56890.0,83.4725,83.5104,83.1311,83.2354,56890.0
2022-03-14 13:40:00,87.8,88.0,87.75,87.78,44034.0,83.2733,83.463,83.2259,83.2544,44034.0
2022-03-14 13:50:00,87.78,88.07,87.77,87.79,52085.0,83.2544,83.5294,83.2449,83.2638,52085.0
2022-03-14 14:00:00,87.79,88.04,87.78,87.94,41491.0,83.2638,83.5009,83.2544,83.4061,41491.0
2022-03-14 14:10:00,87.93,88.04,87.87,87.91,51420.0,83.3966,83.5009,83.3397,83.3777,51420.0
2022-03-14 14:20:00,87.92,87.93,87.7,87.73,45642.0,83.3871,83.3966,83.1785,83.2069,45642.0
2022-03-14 14:30:00,87.73,87.96,87.68,87.85,53290.0,83.2069,83.4251,83.1595,83.3207,53290.0
2022-03-14 14:40:00,87.86,87.87,87.6,87.68,33548.0,83.3302,83.3397,83.0836,83.1595,33548.0
2022-03-14 14:50:00,87.67,87.87,87.64,87.81,36262.0,83.15,83.3397,83.1216,83.2828,36262.0
2022-03-14 15:00:00,87.81,87.97,87.67,87.71,53837.0,83.2828,83.4346,83.15,83.188,53837.0
2022-03-14 15:10:00,87.7,87.91,87.7,87.75,63899.0,83.1785,83.3777,83.1785,83.2259,63899.0
2022-03-14 15:20:00,87.75,87.84,87.68,87.72,121699.0,83.2259,83.3113,83.1595,83.1974,121699.0
2022-03-14 15:30:00,87.72,87.72,87.45,87.55,64698.0,83.1974,83.1974,82.9414,83.0362,64698.0
2022-03-14 15:40:00,87.54,87.65,87.42,87.42,122515.0,83.0267,83.1311,82.9129,82.9129,122515.0
2022-03-14 15:50:00,87.42,87.51,87.21,87.44,271979.0,82.9129,82.9983,82.7137,82.9319,271979.0
2022-03-15 09:30:00,88.14,88.52,87.89,87.95,58910.0,83.5958,83.9562,83.3587,83.4156,58910.0
2022-03-15 09:40:00,88.0,88.08,87.43,87.65,33869.0,83.463,83.5389,82.9224,83.1311,33869.0
2022-03-15 09:50:00,87.64,87.74,87.26,87.73,121541.0,83.1216,83.2164,82.7612,83.2069,121541.0
2022-03-15 10:00:00,87.72,87.87,87.39,87.45,83943.0,83.1974,83.3397,82.8845,82.9414,83943.0
2022-03-15 10:10:00,87.47,87.59,86.89,86.98,61538.0,82.9603,83.0741,82.4102,82.4956,61538.0
2022-03-15 10:20:00,87.01,87.54,86.88,87.52,123178.0,82.5241,83.0267,82.4008,83.0078,123178.0
2022-03-15 10:30:00,87.55,87.95,87.36,87.46,147252.0,83.0362,83.4156,82.856,82.9509,147252.0
2022-03-15 10:40:00,87.56,87.81,87.4,87.69,39292.0,83.0457,83.2828,82.8939,83.169,39292.0
2022-03-15 10:50:00,87.72,87.72,87.31,87.32,82192.0,83.1974,83.1974,82.8086,82.8181,82192.0
2022-03-15 11:00:00,87.36,87.52,87.29,87.32,37532.0,82.856,83.0078,82.7896,82.8181,37532.0
2022-03-15 11:10:00,87.31,87.34,87.06,87.12,33292.0,82.8086,82.837,82.5715,82.6284,33292.0
2022-03-15 11:20:00,87.12,87.24,86.98,87.23,36676.0,82.6284,82.7422,82.4956,82.7327,36676.0
2022-03-15 11:30:00,87.24,87.6,87.17,87.6,80110.0,82.7422,83.0836,82.6758,83.0836,80110.0
2022-03-15 11:40:00,87.62,87.7,87.51,87.7,57240.0,83.1026,83.1785,82.9983,83.1785,57240.0
2022-03-15 11:50:00,87.73,87.81,87.25,87.37,35641.0,83.2069,83.2828,82.7517,82.8655,35641.0
2022-03-15 12:00:00,87.35,87.35,87.04,87.23,22445.0,82.8465,82.8465,82.5525,82.7327,22445.0
2022-03-15 12:10:00,87.24,87.25,87.01,87.13,29360.0,82.7422,82.7517,82.5241,82.6379,29360.0
2022-03-15 12:20:00,87.1,87.51,87.09,87.48,30031.0,82.6094,82.9983,82.5999,82.9698,30031.0
2022-03-15 12:30:00,87.5,87.74,87.48,87.74,14869.0,82.9888,83.2164,82.9698,83.2164,14869.0
2022-03-15 12:40:00,87.7,87.7,87.36,87.4,20531.0,83.1785,83.1785,82.856,82.8939,20531.0
2022-03-15 12:50:00,87.36,87.42,87.18,87.42,13801.0,82.856,82.9129,82.6853,82.9129,13801.0
2022-03-15 13:00:00,87.45,87.5,87.36,87.43,26628.0,82.9414,82.9888,82.856,82.9224,26628.0
2022-03-15 13:10:00,87.43,87.43,87.21,87.26,19169.0,82.9224,82.9224,82.7137,82.7612,19169.0
2022-03-15 13:20:00,87.27,87.4,87.12,87.12,17991.0,82.7706,82.8939,82.6284,82.6284,17991.0
2022-03-15 13:30:00,87.12,87.24,87.08,87.14,24570.0,82.6284,82.7422,82.5904,82.6474,24570.0
2022-03-15 13:40:00,87.15,87.44,87.09,87.41,22646.0,82.6568,82.9319,82.5999,82.9034,22646.0
2022-03-15 13:50:00,87.42,87.62,87.39,87.6,24024.0,82.9129,83.1026,82.8845,83.0836,24024.0
2022-03-15 14:00:00,87.58,87.63,87.29,87.35,31273.0,83.0647,83.1121,82.7896,82.8465,31273.0
2022-03-15 14:10:00,87.37,87.39,86.94,86.99,25275.0,82.8655,82.8845,82.4577,82.5051,25275.0
2022-03-15 14:20:00,86.98,87.19,86.95,87.16,13239.0,82.4956,82.6948,82.4671,82.6663,13239.0
2022-03-15 14:30:00,87.15,87.3,87.01,87.26,18257.0,82.6568,82.7991,82.5241,82.7612,18257.0
2022-03-15 14:40:00,87.25,87.5,87.24,87.43,26401.0,82.7517,82.9888,82.7422,82.9224,26401.0
2022-03-15 14:50:00,87.5,87.72,87.41,87.69,41037.0,82.9888,83.1974,82.9034,83.169,41037.0
2022-03-15 15:00:00,87.67,87.81,87.66,87.74,20798.0,83.15,83.2828,83.1405,83.2164,20798.0
2022-03-15 15:10:00,87.77,87.84,87.63,87.8,26996.0,83.2449,83.3113,83.1121,83.2733,26996.0
2022-03-15 15:20:00,87.82,87.9,87.74,87.78,39020.0,83.2923,83.3682,83.2164,83.2544,39020.0
2022-03-15 15:30:00,87.77,87.93,87.77,87.91,63593.0,83.2449,83.3966,83.2449,83.3777,63593.0
2022-03-15 15:40:00,87.92,88.04,87.78,88.03,78678.0,83.3871,83.5009,83.2544,83.4915,78678.0
2022-03-15 15:50:00,88.03,88.24,88.02,88.16,292191.0,83.4915,83.6906,83.482,83.6148,292191.0
2022-03-16 09:30:00,88.46,89.11,88.05,89.06,161245.0,83.8993,84.5158,83.5104,84.4684,161245.0
2022-03-16 09:40:00,89.06,89.38,88.66,88.66,48974.0,84.4684,84.7719,84.089,84.089,48974.0
2022-03-16 09:50:00,88.71,88.87,88.46,88.54,62210.0,84.1364,84.2882,83.8993,83.9752,62210.0
2022-03-16 10:00:00,88.58,88.81,88.26,88.54,88152.0,84.0131,84.2313,83.7096,83.9752,88152.0
2022-03-16 10:10:00,88.54,89.18,88.44,88.99,43940.0,83.9752,84.5822,83.8803,84.402,43940.0
2022-03-16 10:20:00,89.0,89.09,88.67,88.73,32264.0,84.4115,84.4968,84.0985,84.1554,32264.0
2022-03-16 10:30:00,88.75,88.96,88.63,88.72,91113.0,84.1743,84.3735,84.0605,84.1459,91113.0
2022-03-16 10:40:00,88.76,88.9,88.53,88.84,56823.0,84.1838,84.3166,83.9657,84.2597,56823.0
2022-03-16 10:50:00,88.83,88.94,88.52,88.76,100089.0,84.2502,84.3545,83.9562,84.1838,100089.0
2022-03-16 11:00:00,88.77,88.82,88.52,88.71,43934.0,84.1933,84.2407,83.9562,84.1364,43934.0
2022-03-16 11:10:00,88.75,88.81,88.57,88.63,27207.0,84.1743,84.2313,84.0036,84.0605,27207.0
2022-03-16 11:20:00,88.65,88.82,88.53,88.78,30422.0,84.0795,84.2407,83.9657,84.2028,30422.0
2022-03-16 11:30:00,88.78,88.83,88.63,88.66,20346.0,84.2028,84.2502,84.0605,84.089,20346.0
2022-03-16 11:40:00,88.67,88.96,88.62,88.95,75120.0,84.0985,84.3735,84.051,84.364,75120.0
2022-03-16 11:50:00,88.93,89.0,88.61,88.79,55182.0,84.3451,84.4115,84.0416,84.2123,55182.0
2022-03-16 12:00:00,88.78,89.16,88.74,89.09,31356.0,84.2028,84.5632,84.1649,84.4968,31356.0
2022-03-16 12:10:00,89.1,89.32,89.03,89.31,52782.0,84.5063,84.715,84.4399,84.7055,52782.0
2022-03-16 12:20:00,89.31,89.51,89.3,89.34,47236.0,84.7055,84.8952,84.696,84.7339,47236.0
2022-03-16 12:30:00,89.37,89.59,89.31,89.51,62869.0,84.7624,84.971,84.7055,84.8952,62869.0
2022-03-16 12:40:00,89.5,89.54,89.06,89.16,61915.0,84.8857,84.9236,84.4684,84.5632,61915.0
2022-03-16 12:50:00,89.15,89.34,89.12,89.31,26540.0,84.5537,84.7339,84.5253,84.7055,26540.0
2022-03-16 13:00:00,89.32,89.36,89.05,89.08,34118.0,84.715,84.7529,84.4589,84.4873,34118.0
2022-03-16 13:10:00,89.06,89.25,88.97,89.13,25516.0,84.4684,84.6486,84.383,84.5348,25516.0
2022-03-16 13:20:00,89.14,89.21,89.03,89.05,21302.0,84.5442,84.6106,84.4399,84.4589,21302.0
2022-03-16 13:30:00,89.07,89.21,88.96,89.05,28903.0,84.4778,84.6106,84.3735,84.4589,28903.0
2022-03-16 13:40:00,89.04,89.1,88.95,88.98,29619.0,84.4494,84.5063,84.364,84.3925,29619.0
2022-03-16 13:50:00,88.97,89.33,88.84,89.14,61137.0,84.383,84.7244,84.2597,84.5442,61137.0
2022-03-16 14:00:00,89.13,89.2,88.27,88.27,73271.0,84.5348,84.6011,83.7191,83.7191,73271.0
2022-03-16 14:10:00,88.23,88.35,87.9,88.11,53143.0,83.6812,83.795,83.3682,83.5673,53143.0
2022-03-16 14:20:00,88.09,88.12,87.63,87.67,65220.0,83.5484,83.5768,83.1121,83.15,65220.0
2022-03-16 14:30:00,87.63,87.88,87.29,87.87,52782.0,83.1121,83.3492,82.7896,83.3397,52782.0
2022-03-16 14:40:00,87.86,88.38,87.8,88.16,41051.0,83.3302,83.8234,83.2733,83.6148,41051.0
2022-03-16 14:50:00,88.21,88.63,88.07,88.43,41527.0,83.6622,84.0605,83.5294,83.8708,41527.0
2022-03-16 15:00:00,88.44,88.78,88.35,88.63,31088.0,83.8803,84.2028,83.795,84.0605,31088.0
2022-03-16 15:10:00,88.62,89.0,88.58,89.0,79902.0,84.051,84.4115,84.0131,84.4115,79902.0
2022-03-16 15:20:00,88.97,89.27,88.97,89.18,40542.0,84.383,84.6675,84.383,84.5822,40542.0
2022-03-16 15:30:00,89.21,89.22,88.94,89.12,61397.0,84.6106,84.6201,84.3545,84.5253,61397.0
2022-03-16 15:40:00,89.12,89.24,88.96,89.2,72022.0,84.5253,84.6391,84.3735,84.6011,72022.0
2022-03-16 15:50:00,89.17,89.73,89.16,89.71,250663.0,84.5727,85.1038,84.5632,85.0848,250663.0
2022-03-17 09:30:00,89.16,89.68,88.86,89.14,104500.0,84.5632,85.0564,84.2787,84.5442,104500.0
2022-03-17 09:40:00,89.2,89.2,88.87,89.02,38097.0,84.6011,84.6011,84.2882,84.4304,38097.0
2022-03-17 09:50:00,89.05,89.42,89.05,89.37,32118.0,84.4589,84.8098,84.4589,84.7624,32118.0
2022-03-17 10:00:00,89.36,89.52,89.2,89.22,46864.0,84.7529,84.9046,84.6011,84.6201,46864.0
2022-03-17 10:10:00,89.19,89.55,89.12,89.31,44923.0,84.5917,84.9331,84.5253,84.7055,44923.0
2022-03-17 10:20:00,89.34,89.56,89.26,89.39,31581.0,84.7339,84.9426,84.6581,84.7813,31581.0
2022-03-17 10:30:00,89.4,89.4,88.88,88.97,40398.0,84.7908,84.7908,84.2976,84.383,40398.0
2022-03-17 10:40:00,89.0,89.02,88.65,88.81,27883.0,84.4115,84.4304,84.0795,84.2313,27883.0
2022-03-17 10:50:00,88.81,88.93,88.74,88.9,33993.0,84.2313,84.3451,84.1649,84.3166,33993.0
2022-03-17 11:00:00,88.89,89.14,88.84,89.14,31146.0,84.3071,84.5442,84.2597,84.5442,31146.0
2022-03-17 11:10:00,89.15,89.21,89.04,89.11,27020.0,84.5537,84.6106,84.4494,84.5158,27020.0
2022-03-17 11:20:00,89.13,89.43,89.12,89.4,26715.0,84.5348,84.8193,84.5253,84.7908,26715.0
2022-03-17 11:30:00,89.41,89.73,89.38,89.68,40898.0,84.8003,85.1038,84.7719,85.0564,40898.0
2022-03-17 11:40:00,89.67,89.85,89.52,89.55,43431.0,85.0469,85.2176,84.9046,84.9331,43431.0
2022-03-17 11:50:00,89.51,89.78,89.48,89.69,26028.0,84.8952,85.1512,84.8667,85.0659,26028.0
2022-03-17 12:00:00,89.69,89.78,89.65,89.68,20574.0,85.0659,85.1512,85.0279,85.0564,20574.0
2022-03-17 12:10:00,89.69,89.7,89.54,89.65,14880.0,85.0659,85.0754,84.9236,85.0279,14880.0
2022-03-17 12:20:00,89.64,89.84,89.64,89.79,19455.0,85.0185,85.2081,85.0185,85.1607,19455.0
2022-03-17 12:30:00,89.79,89.88,89.77,89.8,17032.0,85.1607,85.2461,85.1418,85.1702,17032.0
2022-03-17 12:40:00,89.81,89.81,89.55,89.58,19727.0,85.1797,85.1797,84.9331,84.9616,19727.0
2022-03-17 12:50:00,89.61,89.8,89.59,89.74,19133.0,84.99,85.1702,84.971,85.1133,19133.0
2022-03-17 13:00:00,89.73,89.75,89.62,89.67,12266.0,85.1038,85.1228,84.9995,85.0469,12266.0
2022-03-17 13:10:00,89.68,89.74,89.53,89.72,18129.0,85.0564,85.1133,84.9141,85.0943,18129.0
2022-03-17 13:20:00,89.73,89.95,89.68,89.94,18890.0,85.1038,85.3125,85.0564,85.303,18890.0
2022-03-17 13:30:00,89.94,89.98,89.91,89.93,18392.0,85.303,85.3409,85.2745,85.2935,18392.0
2022-03-17 13:40:00,89.96,90.12,89.95,90.12,26271.0,85.322,85.4737,85.3125,85.4737,26271.0
2022-03-17 13:50:00,90.12,90.2,90.09,90.1,21722.0,85.4737,85.5496,85.4453,85.4547,21722.0
2022-03-17 14:00:00,90.13,90.19,90.03,90.12,13070.0,85.4832,85.5401,85.3884,85.4737,13070.0
2022-03-17 14:10:00,90.14,90.14,90.03,90.07,14340.0,85.4927,85.4927,85.3884,85.4263,14340.0
2022-03-17 14:20:00,90.09,90.09,89.9,89.92,11778.0,85.4453,85.4453,85.2651,85.284,11778.0
2022-03-17 14:30:00,89.94,90.05,89.89,90.01,12191.0,85.303,85.4073,85.2556,85.3694,12191.0
2022-03-17 14:40:00,90.01,90.21,89.99,90.2,15617.0,85.3694,85.5591,85.3504,85.5496,15617.0
2022-03-17 14:50:00,90.19,90.27,90.1,90.16,22985.0,85.5401,85.616,85.4547,85.5116,22985.0
2022-03-17 15:00:00,90.15,90.25,90.05,90.06,21280.0,85.5022,85.597,85.4073,85.4168,21280.0
2022-03-17 15:10:00,90.08,90.14,89.92,90.1,30449.0,85.4358,85.4927,85.284,85.4547,30449.0
2022-03-17 15:20:00,90.11,90.14,89.94,90.13,29211.0,85.4642,85.4927,85.303,85.4832,29211.0
2022-03-17 15:30:00,90.14,90.2,90.08,90.16,45648.0,85.4927,85.5496,85.4358,85.5116,45648.0
2022-03-17 15:40:00,90.16,90.46,90.16,90.4,52130.0,85.5116,85.7962,85.5116,85.7393,52130.0
2022-03-17 15:50:00,90.41,90.64,90.32,90.6,266828.0,85.7488,85.9669,85.6634,85.929,266828.0
2022-03-18 09:30:00,90.11,90.42,89.58,89.77,532897.0,85.4642,85.7582,84.9616,85.1418,532897.0
2022-03-18 09:40:00,89.75,89.86,89.5,89.6,36331.0,85.1228,85.2271,84.8857,84.9805,36331.0
2022-03-18 09:50:00,89.57,89.61,89.3,89.59,35095.0,84.9521,84.99,84.696,84.971,35095.0
2022-03-18 10:00:00,89.62,89.96,89.61,89.84,29650.0,84.9995,85.322,84.99,85.2081,29650.0
2022-03-18 10:10:00,89.83,90.22,89.72,89.84,31073.0,85.1987,85.5686,85.0943,85.2081,31073.0
2022-03-18 10:20:00,89.87,90.16,89.79,90.06,25550.0,85.2366,85.5116,85.1607,85.4168,25550.0
2022-03-18 10:30:00,90.09,90.28,90.05,90.24,31859.0,85.4453,85.6255,85.4073,85.5875,31859.0
2022-03-18 10:40:00,90.23,90.46,90.17,90.36,17737.0,85.578,85.7962,85.5211,85.7013,17737.0
2022-03-18 10:50:00,90.32,90.45,90.13,90.13,29809.0,85.6634,85.7867,85.4832,85.4832,29809.0
2022-03-18 11:00:00,90.16,90.41,90.13,90.39,21901.0,85.5116,85.7488,85.4832,85.7298,21901.0
2022-03-18 11:10:00,90.4,90.54,90.34,90.42,26961.0,85.7393,85.8721,85.6824,85.7582,26961.0
2022-03-18 11:20:00,90.41,90.44,90.22,90.31,31388.0,85.7488,85.7772,85.5686,85.6539,31388.0
2022-03-18 11:30:00,90.32,90.6,90.32,90.51,20671.0,85.6634,85.929,85.6634,85.8436,20671.0
2022-03-18 11:40:00,90.48,90.57,90.34,90.47,20942.0,85.8152,85.9005,85.6824,85.8057,20942.0
2022-03-18 11:50:00,90.47,90.54,90.32,90.44,27056.0,85.8057,85.8721,85.6634,85.7772,27056.0
2022-03-18 12:00:00,90.43,90.46,90.34,90.45,15348.0,85.7677,85.7962,85.6824,85.7867,15348.0
2022-03-18 12:10:00,90.44,90.49,90.32,90.34,18330.0,85.7772,85.8246,85.6634,85.6824,18330.0
2022-03-18 12:20:00,90.32,90.48,90.29,90.42,13542.0,85.6634,85.8152,85.6349,85.7582,13542.0
2022-03-18 12:30:00,90.43,90.48,90.3,90.35,15308.0,85.7677,85.8152,85.6444,85.6919,15308.0
2022-03-18 12:40:00,90.36,90.45,90.08,90.12,16798.0,85.7013,85.7867,85.4358,85.4737,16798.0
2022-03-18 12:50:00,90.14,90.27,90.11,90.19,13715.0,85.4927,85.616,85.4642,85.5401,13715.0
2022-03-18 13:00:00,90.22,90.43,90.2,90.4,21939.0,85.5686,85.7677,85.5496,85.7393,21939.0
2022-03-18 13:10:00,90.41,90.49,90.41,90.45,12983.0,85.7488,85.8246,85.7488,85.7867,12983.0
2022-03-18 13:20:00,90.49,90.56,90.43,90.49,12353.0,85.8246,85.891,85.7677,85.8246,12353.0
2022-03-18 13:30:00,90.49,90.52,90.39,90.4,12030.0,85.8246,85.8531,85.7298,85.7393,12030.0
2022-03-18 13:40:00,90.4,90.58,90.37,90.54,13549.0,85.7393,85.91,85.7108,85.8721,13549.0
2022-03-18 13:50:00,90.55,90.6,90.43,90.46,21240.0,85.8815,85.929,85.7677,85.7962,21240.0
2022-03-18 14:00:00,90.46,90.56,90.43,90.56,18070.0,85.7962,85.891,85.7677,85.891,18070.0
2022-03-18 14:10:00,90.55,90.76,90.54,90.71,17609.0,85.8815,86.0807,85.8721,86.0333,17609.0
2022-03-18 14:20:00,90.7,90.74,90.65,90.74,21852.0,86.0238,86.0617,85.9764,86.0617,21852.0
2022-03-18 14:30:00,90.75,90.84,90.68,90.76,17727.0,86.0712,86.1566,86.0048,86.0807,17727.0
2022-03-18 14:40:00,90.75,90.8,90.69,90.72,14681.0,86.0712,86.1187,86.0143,86.0428,14681.0
2022-03-18 14:50:00,90.73,90.79,90.71,90.77,19395.0,86.0523,86.1092,86.0333,86.0902,19395.0
2022-03-18 15:00:00,90.77,91.16,90.74,91.16,32274.0,86.0902,86.4601,86.0617,86.4601,32274.0
2022-03-18 15:10:00,91.16,91.36,91.15,91.35,37012.0,86.4601,86.6498,86.4506,86.6403,37012.0
2022-03-18 15:20:00,91.34,91.48,91.28,91.45,30316.0,86.6308,86.7636,86.5739,86.7351,30316.0
2022-03-18 15:30:00,91.45,91.65,91.3,91.32,50482.0,86.7351,86.9248,86.5929,86.6118,50482.0
2022-03-18 15:40:00,91.32,91.59,91.3,91.54,58251.0,86.6118,86.8679,86.5929,86.8205,58251.0
2022-03-18 15:50:00,91.56,91.83,91.33,91.75,307978.0,86.8395,87.0955,86.6213,87.0197,307978.0
2022-03-21 09:30:00,91.49,92.16,91.31,91.66,80269.0,86.7731,87.4085,86.6024,86.9343,80269.0
2022-03-21 09:40:00,91.64,91.86,91.23,91.69,21611.0,86.9153,87.124,86.5265,86.9628,21611.0
2022-03-21 09:50:00,91.72,91.89,91.61,91.66,21196.0,86.9912,87.1525,86.8869,86.9343,21196.0
2022-03-21 10:00:00,91.59,91.88,91.53,91.64,31372.0,86.8679,87.143,86.811,86.9153,31372.0
2022-03-21 10:10:00,91.65,92.16,91.65,92.15,25227.0,86.9248,87.4085,86.9248,87.3991,25227.0
2022-03-21 10:20:00,92.12,92.27,92.06,92.17,35830.0,87.3706,87.5129,87.3137,87.418,35830.0
2022-03-21 10:30:00,92.17,92.25,91.93,91.94,22733.0,87.418,87.4939,87.1904,87.1999,22733.0
2022-03-21 10:40:00,91.94,92.0,91.65,91.65,18969.0,87.1999,87.2568,86.9248,86.9248,18969.0
2022-03-21 10:50:00,91.66,91.89,91.62,91.75,17836.0,86.9343,87.1525,86.8964,87.0197,17836.0
2022-03-21 11:00:00,91.76,92.01,91.64,91.64,18421.0,87.0292,87.2663,86.9153,86.9153,18421.0
2022-03-21 11:10:00,91.63,91.72,91.48,91.48,27004.0,86.9059,86.9912,86.7636,86.7636,27004.0
2022-03-21 11:20:00,91.46,91.73,91.42,91.63,10919.0,86.7446,87.0007,86.7067,86.9059,10919.0
2022-03-21 11:30:00,91.68,91.82,91.58,91.66,21704.0,86.9533,87.0861,86.8584,86.9343,21704.0
2022-03-21 11:40:00,91.68,91.75,91.48,91.53,12319.0,86.9533,87.0197,86.7636,86.811,12319.0
2022-03-21 11:50:00,91.53,91.72,91.52,91.69,14718.0,86.811,86.9912,86.8015,86.9628,14718.0
2022-03-21 12:00:00,91.7,91.75,91.55,91.72,22680.0,86.9723,87.0197,86.83,86.9912,22680.0
2022-03-21 12:10:00,91.7,91.93,91.64,91.92,54777.0,86.9723,87.1904,86.9153,87.1809,54777.0
2022-03-21 12:20:00,91.9,91.97,91.76,91.76,14812.0,87.1619,87.2283,87.0292,87.0292,14812.0
2022-03-21 12:30:00,91.75,91.75,91.18,91.42,79248.0,87.0197,87.0197,86.4791,86.7067,79248.0
2022-03-21 12:40:00,91.44,91.7,91.39,91.62,57874.0,86.7257,86.9723,86.6782,86.8964,57874.0
2022-03-21 12:50:00,91.54,91.55,91.12,91.2,22830.0,86.8205,86.83,86.4222,86.498,22830.0
2022-03-21 13:00:00,91.2,91.3,91.12,91.26,16162.0,86.498,86.5929,86.4222,86.5549,16162.0
2022-03-21 13:10:00,91.26,91.31,90.94,90.95,22026.0,86.5549,86.6024,86.2514,86.2609,22026.0
2022-03-21 13:20:00,90.95,91.17,90.93,91.08,20813.0,86.2609,86.4696,86.242,86.3842,20813.0
2022-03-21 13:30:00,91.1,91.29,91.1,91.2,13703.0,86.4032,86.5834,86.4032,86.498,13703.0
2022-03-21 13:40:00,91.2,91.22,91.04,91.22,76623.0,86.498,86.517,86.3463,86.517,76623.0
2022-03-21 13:50:00,91.2,91.27,91.06,91.2,16860.0,86.498,86.5644,86.3652,86.498,16860.0
2022-03-21 14:00:00,91.18,91.23,90.93,91.01,25807.0,86.4791,86.5265,86.242,86.3178,25807.0
2022-03-21 14:10:00,90.97,91.14,90.88,90.97,29689.0,86.2799,86.4411,86.1945,86.2799,29689.0
2022-03-21 14:20:00,91.0,91.24,91.0,91.24,12149.0,86.3083,86.536,86.3083,86.536,12149.0
2022-03-21 14:30:00,91.24,91.27,91.11,91.21,18091.0,86.536,86.5644,86.4127,86.5075,18091.0
2022-03-21 14:40:00,91.19,91.31,91.12,91.16,13724.0,86.4885,86.6024,86.4222,86.4601,13724.0
2022-03-21 14:50:00,91.14,91.21,90.84,90.87,15932.0,86.4411,86.5075,86.1566,86.185,15932.0
2022-03-21 15:00:00,90.88,90.92,90.82,90.86,18319.0,86.1945,86.2325,86.1376,86.1756,18319.0
2022-03-21 15:10:00,90.89,91.05,90.83,90.84,24200.0,86.204,86.3558,86.1471,86.1566,24200.0
2022-03-21 15:20:00,90.81,91.1,90.81,91.09,23116.0,86.1281,86.4032,86.1281,86.3937,23116.0
2022-03-21 15:30:00,91.1,91.14,90.97,90.97,36590.0,86.4032,86.4411,86.2799,86.2799,36590.0
2022-03-21 15:40:00,90.97,91.14,90.95,91.05,52261.0,86.2799,86.4411,86.2609,86.3558,52261.0
2022-03-21 15:50:00,91.03,91.44,91.03,91.39,179735.0,86.3368,86.7257,86.3368,86.6782,179735.0
2022-03-22 09:30:00,91.81,92.94,91.74,92.08,134258.0,87.0766,88.1483,87.0102,87.3327,134258.0
2022-03-22 09:40:00,92.16,92.57,92.08,92.55,36761.0,87.4085,87.7974,87.3327,87.7784,36761.0
2022-03-22 09:50:00,92.6,92.69,92.39,92.4,21193.0,87.8259,87.9112,87.6267,87.6362,21193.0
2022-03-22 10:00:00,92.42,92.77,92.38,92.77,31303.0,87.6551,87.9871,87.6172,87.9871,31303.0
2022-03-22 10:10:00,92.74,92.84,92.43,92.54,24400.0,87.9586,88.0535,87.6646,87.7689,24400.0
2022-03-22 10:20:00,92.56,92.85,92.55,92.85,19348.0,87.7879,88.063,87.7784,88.063,19348.0
2022-03-22 10:30:00,92.86,93.12,92.77,93.04,134801.0,88.0724,88.319,87.9871,88.2432,134801.0
2022-03-22 10:40:00,93.06,93.07,92.91,92.96,52319.0,88.2621,88.2716,88.1199,88.1673,52319.0
2022-03-22 10:50:00,92.95,92.99,92.78,92.82,20778.0,88.1578,88.1957,87.9966,88.0345,20778.0
2022-03-22 11:00:00,92.87,93.03,92.72,93.03,48371.0,88.0819,88.2337,87.9397,88.2337,48371.0
2022-03-22 11:10:00,93.03,93.15,92.9,92.97,28499.0,88.2337,88.3475,88.1104,88.1768,28499.0
2022-03-22 11:20:00,92.97,93.01,92.75,92.82,85803.0,88.1768,88.2147,87.9681,88.0345,85803.0
2022-03-22 11:30:00,92.84,92.86,92.55,92.55,17395.0,88.0535,88.0724,87.7784,87.7784,17395.0
2022-03-22 11:40:00,92.56,92.62,92.36,92.62,16542.0,87.7879,87.8448,87.5982,87.8448,16542.0
2022-03-22 11:50:00,92.62,92.91,92.61,92.84,32615.0,87.8448,88.1199,87.8353,88.0535,32615.0
2022-03-22 12:00:00,92.87,92.94,92.83,92.88,16483.0,88.0819,88.1483,88.044,88.0914,16483.0
2022-03-22 12:10:00,92.88,92.91,92.8,92.84,18480.0,88.0914,88.1199,88.0155,88.0535,18480.0
2022-03-22 12:20:00,92.83,92.88,92.7,92.75,11700.0,88.044,88.0914,87.9207,87.9681,11700.0
2022-03-22 12:30:00,92.76,92.84,92.68,92.76,17745.0,87.9776,88.0535,87.9017,87.9776,17745.0
2022-03-22 12:40:00,92.78,92.79,92.65,92.71,32231.0,87.9966,88.0061,87.8733,87.9302,32231.0
2022-03-22 12:50:00,92.71,92.86,92.7,92.84,16777.0,87.9302,88.0724,87.9207,88.0535,16777.0
2022-03-22 13:00:00,92.85,92.98,92.83,92.87,16863.0,88.063,88.1863,88.044,88.0819,16863.0
2022-03-22 13:10:00,92.86,92.94,92.74,92.76,19312.0,88.0724,88.1483,87.9586,87.9776,19312.0
2022-03-22 13:20:00,92.75,92.75,92.5,92.52,16093.0,87.9681,87.9681,87.731,87.75,16093.0
2022-03-22 13:30:00,92.53,92.65,92.45,92.47,20441.0,87.7595,87.8733,87.6836,87.7026,20441.0
2022-03-22 13:40:00,92.49,92.61,92.44,92.47,13361.0,87.7215,87.8353,87.6741,87.7026,13361.0
2022-03-22 13:50:00,92.48,92.52,92.39,92.44,24283.0,87.712,87.75,87.6267,87.6741,24283.0
2022-03-22 14:00:00,92.43,92.53,92.42,92.44,13808.0,87.6646,87.7595,87.6551,87.6741,13808.0
2022-03-22 14:10:00,92.44,92.59,92.4,92.56,12879.0,87.6741,87.8164,87.6362,87.7879,12879.0
2022-03-22 14:20:00,92.57,92.57,92.17,92.26,16482.0,87.7974,87.7974,87.418,87.5034,16482.0
2022-03-22 14:30:00,92.28,92.36,92.25,92.3,18959.0,87.5223,87.5982,87.4939,87.5413,18959.0
2022-03-22 14:40:00,92.29,92.44,92.24,92.31,20443.0,87.5318,87.6741,87.4844,87.5508,20443.0
2022-03-22 14:50:00,92.34,92.47,92.29,92.36,29657.0,87.5793,87.7026,87.5318,87.5982,29657.0
2022-03-22 15:00:00,92.34,92.49,92.3,92.44,22520.0,87.5793,87.7215,87.5413,87.6741,22520.0
2022-03-22 15:10:00,92.47,92.74,92.45,92.68,27404.0,87.7026,87.9586,87.6836,87.9017,27404.0
2022-03-22 15:20:00,92.68,92.83,92.65,92.77,63019.0,87.9017,88.044,87.8733,87.9871,63019.0
2022-03-22 15:30:00,92.77,93.01,92.76,92.97,59504.0,87.9871,88.2147,87.9776,88.1768,59504.0
2022-03-22 15:40:00,92.97,93.34,92.92,93.33,83408.0,88.1768,88.5277,88.1294,88.5182,83408.0
2022-03-22 15:50:00,93.33,93.47,92.9,93.14,269924.0,88.5182,88.651,88.1104,88.338,269924.0
2022-03-23 09:30:00,92.77,93.0,92.23,92.33,98748.0,87.9871,88.2052,87.4749,87.5698,98748.0
2022-03-23 09:40:00,92.31,92.31,91.65,91.93,51380.0,87.5508,87.5508,86.9248,87.1904,51380.0
2022-03-23 09:50:00,91.91,92.09,91.79,91.85,36898.0,87.1714,87.3421,87.0576,87.1145,36898.0
2022-03-23 10:00:00,91.84,92.01,91.79,91.91,23301.0,87.105,87.2663,87.0576,87.1714,23301.0
2022-03-23 10:10:00,91.89,92.04,91.81,91.82,24942.0,87.1525,87.2947,87.0766,87.0861,24942.0
2022-03-23 10:20:00,91.84,92.03,91.78,91.89,49193.0,87.105,87.2852,87.0481,87.1525,49193.0
2022-03-23 10:30:00,91.89,91.92,91.75,91.76,31588.0,87.1525,87.1809,87.0197,87.0292,31588.0
2022-03-23 10:40:00,91.75,91.8,91.56,91.62,19719.0,87.0197,87.0671,86.8395,86.8964,19719.0
2022-03-23 10:50:00,91.64,91.64,91.51,91.53,17915.0,86.9153,86.9153,86.792,86.811,17915.0
2022-03-23 11:00:00,91.54,91.77,91.54,91.64,27830.0,86.8205,87.0386,86.8205,86.9153,27830.0
2022-03-23 11:10:00,91.63,91.68,91.47,91.5,18197.0,86.9059,86.9533,86.7541,86.7826,18197.0
2022-03-23 11:20:00,91.52,91.54,91.4,91.5,16233.0,86.8015,86.8205,86.6877,86.7826,16233.0
2022-03-23 11:30:00,91.51,91.52,91.29,91.36,18319.0,86.792,86.8015,86.5834,86.6498,18319.0
2022-03-23 11:40:00,91.36,91.38,91.24,91.24,25497.0,86.6498,86.6688,86.536,86.536,25497.0
2022-03-23 11:50:00,91.24,91.29,91.09,91.11,19578.0,86.536,86.5834,86.3937,86.4127,19578.0
2022-03-23 12:00:00,91.11,91.25,90.95,91.06,32663.0,86.4127,86.5455,86.2609,86.3652,32663.0
2022-03-23 12:10:00,91.06,91.19,90.87,91.17,27338.0,86.3652,86.4885,86.185,86.4696,27338.0
2022-03-23 12:20:00,91.18,91.26,91.05,91.14,40217.0,86.4791,86.5549,86.3558,86.4411,40217.0
2022-03-23 12:30:00,91.13,91.2,91.03,91.05,17653.0,86.4316,86.498,86.3368,86.3558,17653.0
2022-03-23 12:40:00,91.04,91.08,90.96,91.01,15405.0,86.3463,86.3842,86.2704,86.3178,15405.0
2022-03-23 12:50:00,90.97,91.11,90.93,91.08,25525.0,86.2799,86.4127,86.242,86.3842,25525.0
2022-03-23 13:00:00,91.08,91.21,91.03,91.19,24035.0,86.3842,86.5075,86.3368,86.4885,24035.0
2022-03-23 13:10:00,91.19,91.19,91.02,91.03,17374.0,86.4885,86.4885,86.3273,86.3368,17374.0
2022-03-23 13:20:00,91.05,91.1,90.94,90.96,20069.0,86.3558,86.4032,86.2514,86.2704,20069.0
2022-03-23 13:30:00,90.93,91.05,90.92,90.97,22701.0,86.242,86.3558,86.2325,86.2799,22701.0
2022-03-23 13:40:00,90.96,91.04,90.85,91.03,53648.0,86.2704,86.3463,86.1661,86.3368,53648.0
2022-03-23 13:50:00,91.0,91.19,90.98,91.17,31021.0,86.3083,86.4885,86.2894,86.4696,31021.0
2022-03-23 14:00:00,91.17,91.27,91.09,91.14,22258.0,86.4696,86.5644,86.3937,86.4411,22258.0
2022-03-23 14:10:00,91.13,91.14,91.02,91.08,22573.0,86.4316,86.4411,86.3273,86.3842,22573.0
2022-03-23 14:20:00,91.07,91.38,91.07,91.38,27573.0,86.3747,86.6688,86.3747,86.6688,27573.0
2022-03-23 14:30:00,91.38,91.4,91.21,91.27,38011.0,86.6688,86.6877,86.5075,86.5644,38011.0
2022-03-23 14:40:00,91.28,91.31,91.21,91.28,17630.0,86.5739,86.6024,86.5075,86.5739,17630.0
2022-03-23 14:50:00,91.28,91.3,91.18,91.22,29667.0,86.5739,86.5929,86.4791,86.517,29667.0
2022-03-23 15:00:00,91.22,91.33,91.18,91.28,43471.0,86.517,86.6213,86.4791,86.5739,43471.0
2022-03-23 15:10:00,91.26,91.36,91.21,91.3,31912.0,86.5549,86.6498,86.5075,86.5929,31912.0
2022-03-23 15:20:00,91.3,91.36,91.21,91.34,48098.0,86.5929,86.6498,86.5075,86.6308,48098.0
2022-03-23 15:30:00,91.33,91.34,91.12,91.13,35938.0,86.6213,86.6308,86.4222,86.4316,35938.0
2022-03-23 15:40:00,91.14,91.27,91.05,91.09,44011.0,86.4411,86.5644,86.3558,86.3937,44011.0
2022-03-23 15:50:00,91.08,91.16,90.92,90.93,160616.0,86.3842,86.4601,86.2325,86.242,160616.0
2022-03-24 09:30:00,91.17,91.36,90.9,90.96,46976.0,86.4696,86.6498,86.2135,86.2704,46976.0
2022-03-24 09:40:00,90.97,91.26,90.95,91.26,23220.0,86.2799,86.5549,86.2609,86.5549,23220.0
2022-03-24 09:50:00,91.22,91.53,91.21,91.5,13007.0,86.517,86.811,86.5075,86.7826,13007.0
2022-03-24 10:00:00,91.48,91.66,91.43,91.66,15383.0,86.7636,86.9343,86.7162,86.9343,15383.0
2022-03-24 10:10:00,91.64,91.91,91.6,91.69,19076.0,86.9153,87.1714,86.8774,86.9628,19076.0
2022-03-24 10:20:00,91.77,91.82,91.42,91.42,11658.0,87.0386,87.0861,86.7067,86.7067,11658.0
2022-03-24 10:30:00,91.41,91.58,91.37,91.46,27203.0,86.6972,86.8584,86.6593,86.7446,27203.0
2022-03-24 10:40:00,91.47,91.63,91.44,91.57,41288.0,86.7541,86.9059,86.7257,86.849,41288.0
2022-03-24 10:50:00,91.57,91.6,91.43,91.45,24094.0,86.849,86.8774,86.7162,86.7351,24094.0
2022-03-24 11:00:00,91.46,91.7,91.36,91.37,20775.0,86.7446,86.9723,86.6498,86.6593,20775.0
2022-03-24 11:10:00,91.37,91.48,91.36,91.43,28986.0,86.6593,86.7636,86.6498,86.7162,28986.0
2022-03-24 11:20:00,91.48,91.55,91.44,91.51,42629.0,86.7636,86.83,86.7257,86.792,42629.0
2022-03-24 11:30:00,91.53,91.62,91.36,91.37,26141.0,86.811,86.8964,86.6498,86.6593,26141.0
2022-03-24 11:40:00,91.38,91.43,91.29,91.4,50001.0,86.6688,86.7162,86.5834,86.6877,50001.0
2022-03-24 11:50:00,91.4,91.45,91.35,91.37,31652.0,86.6877,86.7351,86.6403,86.6593,31652.0
2022-03-24 12:00:00,91.37,91.42,91.12,91.15,18832.0,86.6593,86.7067,86.4222,86.4506,18832.0
2022-03-24 12:10:00,91.16,91.25,91.06,91.07,19958.0,86.4601,86.5455,86.3652,86.3747,19958.0
2022-03-24 12:20:00,91.04,91.17,90.89,90.93,21273.0,86.3463,86.4696,86.204,86.242,21273.0
2022-03-24 12:30:00,90.93,90.98,90.85,90.92,13646.0,86.242,86.2894,86.1661,86.2325,13646.0
2022-03-24 12:40:00,90.91,90.96,90.87,90.89,23236.0,86.223,86.2704,86.185,86.204,23236.0
2022-03-24 12:50:00,90.89,91.01,90.89,91.01,27041.0,86.204,86.3178,86.204,86.3178,27041.0
2022-03-24 13:00:00,91.01,91.12,90.96,91.01,20875.0,86.3178,86.4222,86.2704,86.3178,20875.0
2022-03-24 13:10:00,91.01,91.12,91.01,91.11,13898.0,86.3178,86.4222,86.3178,86.4127,13898.0
2022-03-24 13:20:00,91.1,91.26,91.1,91.17,30873.0,86.4032,86.5549,86.4032,86.4696,30873.0
2022-03-24 13:30:00,91.18,91.21,90.87,91.01,58050.0,86.4791,86.5075,86.185,86.3178,58050.0
2022-03-24 13:40:00,91.0,91.01,90.93,91.0,37836.0,86.3083,86.3178,86.242,86.3083,37836.0
2022-03-24 13:50:00,90.99,91.09,90.93,90.94,54083.0,86.2989,86.3937,86.242,86.2514,54083.0
2022-03-24 14:00:00,90.94,91.03,90.9,90.98,33680.0,86.2514,86.3368,86.2135,86.2894,33680.0
2022-03-24 14:10:00,90.98,91.01,90.83,90.87,37234.0,86.2894,86.3178,86.1471,86.185,37234.0
2022-03-24 14:20:00,90.87,90.87,90.76,90.81,33997.0,86.185,86.185,86.0807,86.1281,33997.0
2022-03-24 14:30:00,90.83,90.89,90.65,90.74,50167.0,86.1471,86.204,85.9764,86.0617,50167.0
2022-03-24 14:40:00,90.74,90.85,90.73,90.79,25997.0,86.0617,86.1661,86.0523,86.1092,25997.0
2022-03-24 14:50:00,90.79,90.88,90.78,90.88,25635.0,86.1092,86.1945,86.0997,86.1945,25635.0
2022-03-24 15:00:00,90.88,90.95,90.82,90.89,46611.0,86.1945,86.2609,86.1376,86.204,46611.0
2022-03-24 15:10:00,90.89,91.11,90.88,91.08,57419.0,86.204,86.4127,86.1945,86.3842,57419.0
2022-03-24 15:20:00,91.08,91.15,91.03,91.15,53607.0,86.3842,86.4506,86.3368,86.4506,53607.0
2022-03-24 15:30:00,91.15,91.16,90.93,90.95,54557.0,86.4506,86.4601,86.242,86.2609,54557.0
2022-03-24 15:40:00,90.95,91.12,90.95,91.01,69595.0,86.2609,86.4222,86.2609,86.3178,69595.0
2022-03-24 15:50:00,91.02,91.24,91.0,91.24,235578.0,86.3273,86.536,86.3083,86.536,235578.0
2022-03-25 09:30:00,91.31,91.58,91.03,91.08,64350.0,86.6024,86.8584,86.3368,86.3842,64350.0
2022-03-25 09:40:00,91.05,91.27,91.02,91.23,27877.0,86.3558,86.5644,86.3273,86.5265,27877.0
2022-03-25 09:50:00,91.26,91.26,90.97,91.04,46295.0,86.5549,86.5549,86.2799,86.3463,46295.0
2022-03-25 10:00:00,91.05,91.21,91.01,91.14,38538.0,86.3558,86.5075,86.3178,86.4411,38538.0
2022-03-25 10:10:00,91.17,91.43,91.09,91.43,45905.0,86.4696,86.7162,86.3937,86.7162,45905.0
2022-03-25 10:20:00,91.49,91.61,91.35,91.35,21414.0,86.7731,86.8869,86.6403,86.6403,21414.0
2022-03-25 10:30:00,91.35,91.45,91.16,91.19,21002.0,86.6403,86.7351,86.4601,86.4885,21002.0
2022-03-25 10:40:00,91.19,91.26,90.94,90.98,64271.0,86.4885,86.5549,86.2514,86.2894,64271.0
2022-03-25 10:50:00,91.01,91.12,90.89,90.93,26346.0,86.3178,86.4222,86.204,86.242,26346.0
2022-03-25 11:00:00,90.93,91.07,90.8,90.8,27470.0,86.242,86.3747,86.1187,86.1187,27470.0
2022-03-25 11:10:00,90.79,90.79,90.43,90.58,28164.0,86.1092,86.1092,85.7677,85.91,28164.0
2022-03-25 11:20:00,90.58,90.62,90.18,90.26,29153.0,85.91,85.9479,85.5306,85.6065,29153.0
2022-03-25 11:30:00,90.23,90.41,90.16,90.37,28129.0,85.578,85.7488,85.5116,85.7108,28129.0
2022-03-25 11:40:00,90.39,90.53,90.31,90.34,22387.0,85.7298,85.8626,85.6539,85.6824,22387.0
2022-03-25 11:50:00,90.34,90.41,90.05,90.14,38956.0,85.6824,85.7488,85.4073,85.4927,38956.0
2022-03-25 12:00:00,90.14,90.16,90.03,90.09,56022.0,85.4927,85.5116,85.3884,85.4453,56022.0
2022-03-25 12:10:00,90.09,90.26,90.08,90.23,34653.0,85.4453,85.6065,85.4358,85.578,34653.0
2022-03-25 12:20:00,90.23,90.43,90.19,90.37,25481.0,85.578,85.7677,85.5401,85.7108,25481.0
2022-03-25 12:30:00,90.36,90.5,90.29,90.34,28154.0,85.7013,85.8341,85.6349,85.6824,28154.0
2022-03-25 12:40:00,90.35,90.54,90.35,90.53,15641.0,85.6919,85.8721,85.6919,85.8626,15641.0
2022-03-25 12:50:00,90.54,90.67,90.38,90.45,19332.0,85.8721,85.9954,85.7203,85.7867,19332.0
2022-03-25 13:00:00,90.45,90.55,90.33,90.5,13423.0,85.7867,85.8815,85.6729,85.8341,13423.0
2022-03-25 13:10:00,90.48,90.71,90.41,90.67,19252.0,85.8152,86.0333,85.7488,85.9954,19252.0
2022-03-25 13:20:00,90.67,90.69,90.47,90.57,15853.0,85.9954,86.0143,85.8057,85.9005,15853.0
2022-03-25 13:30:00,90.59,90.69,90.56,90.63,25550.0,85.9195,86.0143,85.891,85.9574,25550.0
2022-03-25 13:40:00,90.62,90.68,90.55,90.62,21910.0,85.9479,86.0048,85.8815,85.9479,21910.0
2022-03-25 13:50:00,90.67,90.89,90.66,90.83,22895.0,85.9954,86.204,85.9859,86.1471,22895.0
2022-03-25 14:00:00,90.84,90.95,90.72,90.95,83803.0,86.1566,86.2609,86.0428,86.2609,83803.0
2022-03-25 14:10:00,90.97,91.11,90.94,91.08,48779.0,86.2799,86.4127,86.2514,86.3842,48779.0
2022-03-25 14:20:00,91.1,91.35,91.1,91.31,15234.0,86.4032,86.6403,86.4032,86.6024,15234.0
2022-03-25 14:30:00,91.31,91.41,91.29,91.31,44902.0,86.6024,86.6972,86.5834,86.6024,44902.0
2022-03-25 14:40:00,91.32,91.33,91.2,91.28,17834.0,86.6118,86.6213,86.498,86.5739,17834.0
2022-03-25 14:50:00,91.33,91.45,91.3,91.38,48152.0,86.6213,86.7351,86.5929,86.6688,48152.0
2022-03-25 15:00:00,91.39,91.41,91.1,91.13,18727.0,86.6782,86.6972,86.4032,86.4316,18727.0
2022-03-25 15:10:00,91.14,91.24,91.04,91.06,21671.0,86.4411,86.536,86.3463,86.3652,21671.0
2022-03-25 15:20:00,91.07,91.08,90.96,90.99,17727.0,86.3747,86.3842,86.2704,86.2989,17727.0
2022-03-25 15:30:00,90.98,91.05,90.9,90.94,26601.0,86.2894,86.3558,86.2135,86.2514,26601.0
2022-03-25 15:40:00,90.95,91.2,90.95,91.18,31490.0,86.2609,86.498,86.2609,86.4791,31490.0
2022-03-25 15:50:00,91.19,91.57,91.12,91.52,155956.0,86.4885,86.849,86.4222,86.8015,155956.0
2022-03-28 09:30:00,91.3,91.48,90.88,91.08,50317.0,86.5929,86.7636,86.1945,86.3842,50317.0
2022-03-28 09:40:00,91.03,91.38,90.89,91.38,36780.0,86.3368,86.6688,86.204,86.6688,36780.0
2022-03-28 09:50:00,91.39,91.72,91.38,91.72,29193.0,86.6782,86.9912,86.6688,86.9912,29193.0
2022-03-28 10:00:00,91.71,92.19,91.61,92.18,28745.0,86.9817,87.437,86.8869,87.4275,28745.0
2022-03-28 10:10:00,92.16,92.25,91.82,92.11,70103.0,87.4085,87.4939,87.0861,87.3611,70103.0
2022-03-28 10:20:00,92.12,92.23,91.8,91.93,19696.0,87.3706,87.4749,87.0671,87.1904,19696.0
2022-03-28 10:30:00,91.95,92.16,91.82,91.86,23014.0,87.2094,87.4085,87.0861,87.124,23014.0
2022-03-28 10:40:00,91.9,92.0,91.83,91.91,11405.0,87.1619,87.2568,87.0955,87.1714,11405.0
2022-03-28 10:50:00,91.9,92.04,91.86,91.96,15335.0,87.1619,87.2947,87.124,87.2188,15335.0
2022-03-28 11:00:00,91.99,91.99,91.64,91.7,18669.0,87.2473,87.2473,86.9153,86.9723,18669.0
2022-03-28 11:10:00,91.68,91.72,91.55,91.68,11970.0,86.9533,86.9912,86.83,86.9533,11970.0
2022-03-28 11:20:00,91.67,91.7,91.52,91.7,13016.0,86.9438,86.9723,86.8015,86.9723,13016.0
2022-03-28 11:30:00,91.72,91.75,91.49,91.55,14391.0,86.9912,87.0197,86.7731,86.83,14391.0
2022-03-28 11:40:00,91.55,91.59,91.39,91.41,15073.0,86.83,86.8679,86.6782,86.6972,15073.0
2022-03-28 11:50:00,91.38,91.48,91.32,91.32,7976.0,86.6688,86.7636,86.6118,86.6118,7976.0
2022-03-28 12:00:00,91.31,91.41,91.27,91.41,7587.0,86.6024,86.6972,86.5644,86.6972,7587.0
2022-03-28 12:10:00,91.41,91.41,91.2,91.24,13550.0,86.6972,86.6972,86.498,86.536,13550.0
2022-03-28 12:20:00,91.25,91.39,91.25,91.35,18722.0,86.5455,86.6782,86.5455,86.6403,18722.0
2022-03-28 12:30:00,91.37,91.47,91.37,91.44,19124.0,86.6593,86.7541,86.6593,86.7257,19124.0
2022-03-28 12:40:00,91.44,91.48,91.27,91.4,40655.0,86.7257,86.7636,86.5644,86.6877,40655.0
2022-03-28 12:50:00,91.37,91.4,91.17,91.18,29518.0,86.6593,86.6877,86.4696,86.4791,29518.0
2022-03-28 13:00:00,91.2,91.24,91.06,91.17,30441.0,86.498,86.536,86.3652,86.4696,30441.0
2022-03-28 13:10:00,91.16,91.27,91.13,91.25,37426.0,86.4601,86.5644,86.4316,86.5455,37426.0
2022-03-28 13:20:00,91.24,91.28,91.18,91.21,35844.0,86.536,86.5739,86.4791,86.5075,35844.0
2022-03-28 13:30:00,91.2,91.23,91.11,91.19,49730.0,86.498,86.5265,86.4127,86.4885,49730.0
2022-03-28 13:40:00,91.21,91.27,91.16,91.23,23682.0,86.5075,86.5644,86.4601,86.5265,23682.0
2022-03-28 13:50:00,91.23,91.24,91.01,91.03,32793.0,86.5265,86.536,86.3178,86.3368,32793.0
2022-03-28 14:00:00,91.03,91.04,90.92,90.99,35408.0,86.3368,86.3463,86.2325,86.2989,35408.0
2022-03-28 14:10:00,91.0,91.05,90.96,91.03,21446.0,86.3083,86.3558,86.2704,86.3368,21446.0
2022-03-28 14:20:00,91.04,91.13,91.02,91.11,25493.0,86.3463,86.4316,86.3273,86.4127,25493.0
2022-03-28 14:30:00,91.1,91.23,91.0,91.16,39281.0,86.4032,86.5265,86.3083,86.4601,39281.0
2022-03-28 14:40:00,91.17,91.28,91.13,91.24,27425.0,86.4696,86.5739,86.4316,86.536,27425.0
2022-03-28 14:50:00,91.25,91.35,91.2,91.35,75298.0,86.5455,86.6403,86.498,86.6403,75298.0
2022-03-28 15:00:00,91.35,91.36,91.19,91.23,501989.0,86.6403,86.6498,86.4885,86.5265,501989.0
2022-03-28 15:10:00,91.24,91.5,91.2,91.33,100571.0,86.536,86.7826,86.498,86.6213,100571.0
2022-03-28 15:20:00,91.34,91.41,91.25,91.35,68793.0,86.6308,86.6972,86.5455,86.6403,68793.0
2022-03-28 15:30:00,91.34,91.42,91.22,91.31,62833.0,86.6308,86.7067,86.517,86.6024,62833.0
2022-03-28 15:40:00,91.31,91.44,91.14,91.23,243020.0,86.6024,86.7257,86.4411,86.5265,243020.0
2022-03-28 15:50:00,91.22,91.56,91.05,91.51,340947.0,86.517,86.8395,86.3558,86.792,340947.0
2022-03-29 09:30:00,91.74,92.82,91.58,92.6,125738.0,87.0102,88.0345,86.8584,87.8259,125738.0
2022-03-29 09:40:00,92.59,92.79,92.3,92.57,38919.0,87.8164,88.0061,87.5413,87.7974,38919.0
2022-03-29 09:50:00,92.48,92.53,92.33,92.39,41085.0,87.712,87.7595,87.5698,87.6267,41085.0
2022-03-29 10:00:00,92.43,92.63,92.23,92.3,41495.0,87.6646,87.8543,87.4749,87.5413,41495.0
2022-03-29 10:10:00,92.34,92.5,92.24,92.41,47238.0,87.5793,87.731,87.4844,87.6456,47238.0
2022-03-29 10:20:00,92.39,92.39,92.05,92.08,19676.0,87.6267,87.6267,87.3042,87.3327,19676.0
2022-03-29 10:30:00,92.05,92.05,91.57,91.57,66536.0,87.3042,87.3042,86.849,86.849,66536.0
2022-03-29 10:40:00,91.6,91.81,91.54,91.61,50131.0,86.8774,87.0766,86.8205,86.8869,50131.0
2022-03-29 10:50:00,91.64,92.04,91.6,92.0,94992.0,86.9153,87.2947,86.8774,87.2568,94992.0
2022-03-29 11:00:00,92.0,92.29,92.0,92.2,26082.0,87.2568,87.5318,87.2568,87.4465,26082.0
2022-03-29 11:10:00,92.18,92.19,91.79,91.8,16014.0,87.4275,87.437,87.0576,87.0671,16014.0
2022-03-29 11:20:00,91.81,91.91,91.66,91.86,19885.0,87.0766,87.1714,86.9343,87.124,19885.0
2022-03-29 11:30:00,91.91,92.12,91.91,92.01,8137.0,87.1714,87.3706,87.1714,87.2663,8137.0
2022-03-29 11:40:00,91.99,92.19,91.98,92.19,15102.0,87.2473,87.437,87.2378,87.437,15102.0
2022-03-29 11:50:00,92.18,92.19,92.07,92.1,9058.0,87.4275,87.437,87.3232,87.3516,9058.0
2022-03-29 12:00:00,92.07,92.12,91.96,91.97,11756.0,87.3232,87.3706,87.2188,87.2283,11756.0
2022-03-29 12:10:00,91.99,92.05,91.95,92.0,14662.0,87.2473,87.3042,87.2094,87.2568,14662.0
2022-03-29 12:20:00,91.99,92.02,91.87,91.99,19592.0,87.2473,87.2758,87.1335,87.2473,19592.0
2022-03-29 12:30:00,91.97,91.98,91.82,91.86,14602.0,87.2283,87.2378,87.0861,87.124,14602.0
2022-03-29 12:40:00,91.89,92.12,91.89,92.03,15803.0,87.1525,87.3706,87.1525,87.2852,15803.0
2022-03-29 12:50:00,92.04,92.07,91.95,92.03,13936.0,87.2947,87.3232,87.2094,87.2852,13936.0
2022-03-29 13:00:00,92.02,92.02,91.93,91.99,10212.0,87.2758,87.2758,87.1904,87.2473,10212.0
2022-03-29 13:10:00,92.0,92.19,92.0,92.16,12096.0,87.2568,87.437,87.2568,87.4085,12096.0
2022-03-29 13:20:00,92.16,92.26,92.03,92.19,17597.0,87.4085,87.5034,87.2852,87.437,17597.0
2022-03-29 13:30:00,92.23,92.25,92.15,92.19,30268.0,87.4749,87.4939,87.3991,87.437,30268.0
2022-03-29 13:40:00,92.19,92.42,92.15,92.38,21763.0,87.437,87.6551,87.3991,87.6172,21763.0
2022-03-29 13:50:00,92.36,92.49,92.31,92.49,36825.0,87.5982,87.7215,87.5508,87.7215,36825.0
2022-03-29 14:00:00,92.49,92.62,92.44,92.56,17128.0,87.7215,87.8448,87.6741,87.7879,17128.0
2022-03-29 14:10:00,92.58,92.64,92.57,92.59,11250.0,87.8069,87.8638,87.7974,87.8164,11250.0
2022-03-29 14:20:00,92.59,92.74,92.56,92.72,9688.0,87.8164,87.9586,87.7879,87.9397,9688.0
2022-03-29 14:30:00,92.72,92.89,92.72,92.88,24259.0,87.9397,88.1009,87.9397,88.0914,24259.0
2022-03-29 14:40:00,92.87,92.87,92.71,92.72,25422.0,88.0819,88.0819,87.9302,87.9397,25422.0
2022-03-29 14:50:00,92.71,92.76,92.63,92.64,30462.0,87.9302,87.9776,87.8543,87.8638,30462.0
2022-03-29 15:00:00,92.64,92.83,92.55,92.79,24442.0,87.8638,88.044,87.7784,88.0061,24442.0
2022-03-29 15:10:00,92.79,92.82,92.71,92.81,27670.0,88.0061,88.0345,87.9302,88.025,27670.0
2022-03-29 15:20:00,92.81,92.87,92.75,92.86,29414.0,88.025,88.0819,87.9681,88.0724,29414.0
2022-03-29 15:30:00,92.87,92.99,92.85,92.94,38719.0,88.0819,88.1957,88.063,88.1483,38719.0
2022-03-29 15:40:00,92.94,92.98,92.83,92.83,54164.0,88.1483,88.1863,88.044,88.044,54164.0
2022-03-29 15:50:00,92.83,92.86,92.6,92.73,194212.0,88.044,88.0724,87.8259,87.9491,194212.0
2022-03-30 09:30:00,92.46,92.8,92.07,92.07,60386.0,87.6931,88.0155,87.3232,87.3232,60386.0
2022-03-30 09:40:00,92.09,92.25,91.91,91.91,32668.0,87.3421,87.4939,87.1714,87.1714,32668.0
2022-03-30 09:50:00,91.89,92.09,91.89,92.0,57229.0,87.1525,87.3421,87.1525,87.2568,57229.0
2022-03-30 10:00:00,92.0,92.14,91.86,92.09,58663.0,87.2568,87.3896,87.124,87.3421,58663.0
2022-03-30 10:10:00,92.14,92.22,92.03,92.04,58089.0,87.3896,87.4654,87.2852,87.2947,58089.0
2022-03-30 10:20:00,92.04,92.11,91.32,91.32,31784.0,87.2947,87.3611,86.6118,86.6118,31784.0
2022-03-30 10:30:00,91.31,91.34,91.05,91.16,64160.0,86.6024,86.6308,86.3558,86.4601,64160.0
2022-03-30 10:40:00,91.16,91.54,91.09,91.5,40454.0,86.4601,86.8205,86.3937,86.7826,40454.0
2022-03-30 10:50:00,91.52,91.54,91.32,91.33,37345.0,86.8015,86.8205,86.6118,86.6213,37345.0
2022-03-30 11:00:00,91.32,91.44,91.23,91.36,47693.0,86.6118,86.7257,86.5265,86.6498,47693.0
2022-03-30 11:10:00,91.34,91.53,91.22,91.25,22712.0,86.6308,86.811,86.517,86.5455,22712.0
2022-03-30 11:20:00,91.26,91.38,91.2,91.2,35584.0,86.5549,86.6688,86.498,86.498,35584.0
2022-03-30 11:30:00,91.2,91.24,91.08,91.2,31671.0,86.498,86.536,86.3842,86.498,31671.0
2022-03-30 11:40:00,91.24,91.37,91.23,91.32,24479.0,86.536,86.6593,86.5265,86.6118,24479.0
2022-03-30 11:50:00,91.34,91.35,91.23,91.26,14102.0,86.6308,86.6403,86.5265,86.5549,14102.0
2022-03-30 12:00:00,91.3,91.43,91.22,91.24,20568.0,86.5929,86.7162,86.517,86.536,20568.0
2022-03-30 12:10:00,91.24,91.42,91.23,91.4,14158.0,86.536,86.7067,86.5265,86.6877,14158.0
2022-03-30 12:20:00,91.41,91.41,91.27,91.3,11182.0,86.6972,86.6972,86.5644,86.5929,11182.0
2022-03-30 12:30:00,91.31,91.36,91.29,91.36,13507.0,86.6024,86.6498,86.5834,86.6498,13507.0
2022-03-30 12:40:00,91.38,91.44,91.28,91.28,13292.0,86.6688,86.7257,86.5739,86.5739,13292.0
2022-03-30 12:50:00,91.26,91.32,91.23,91.26,31368.0,86.5549,86.6118,86.5265,86.5549,31368.0
2022-03-30 13:00:00,91.24,91.25,91.11,91.15,26018.0,86.536,86.5455,86.4127,86.4506,26018.0
2022-03-30 13:10:00,91.15,91.31,91.11,91.22,34974.0,86.4506,86.6024,86.4127,86.517,34974.0
2022-03-30 13:20:00,91.2,91.25,91.17,91.23,9175.0,86.498,86.5455,86.4696,86.5265,9175.0
2022-03-30 13:30:00,91.22,91.29,91.17,91.2,25657.0,86.517,86.5834,86.4696,86.498,25657.0
2022-03-30 13:40:00,91.23,91.31,91.21,91.31,10588.0,86.5265,86.6024,86.5075,86.6024,10588.0
2022-03-30 13:50:00,91.33,91.36,91.27,91.33,9018.0,86.6213,86.6498,86.5644,86.6213,9018.0
2022-03-30 14:00:00,91.34,91.42,91.28,91.38,13701.0,86.6308,86.7067,86.5739,86.6688,13701.0
2022-03-30 14:10:00,91.38,91.6,91.35,91.59,22484.0,86.6688,86.8774,86.6403,86.8679,22484.0
2022-03-30 14:20:00,91.58,91.65,91.39,91.48,16041.0,86.8584,86.9248,86.6782,86.7636,16041.0
2022-03-30 14:30:00,91.46,91.52,91.46,91.49,10098.0,86.7446,86.8015,86.7446,86.7731,10098.0
2022-03-30 14:40:00,91.48,91.49,91.3,91.32,8089.0,86.7636,86.7731,86.5929,86.6118,8089.0
2022-03-30 14:50:00,91.31,91.36,91.24,91.27,15512.0,86.6024,86.6498,86.536,86.5644,15512.0
2022-03-30 15:00:00,91.29,91.35,91.25,91.31,21734.0,86.5834,86.6403,86.5455,86.6024,21734.0
2022-03-30 15:10:00,91.31,91.38,91.22,91.26,30523.0,86.6024,86.6688,86.517,86.5549,30523.0
2022-03-30 15:20:00,91.23,91.26,91.08,91.16,24514.0,86.5265,86.5549,86.3842,86.4601,24514.0
2022-03-30 15:30:00,91.18,91.3,91.14,91.22,42330.0,86.4791,86.5929,86.4411,86.517,42330.0
2022-03-30 15:40:00,91.22,91.5,91.16,91.42,61674.0,86.517,86.7826,86.4601,86.7067,61674.0
2022-03-30 15:50:00,91.41,91.41,91.19,91.41,224727.0,86.6972,86.6972,86.4885,86.6972,224727.0
2022-03-31 09:30:00,91.2,91.49,90.91,91.44,76324.0,86.498,86.7731,86.223,86.7257,76324.0
2022-03-31 09:40:00,91.43,91.84,91.4,91.73,19273.0,86.7162,87.105,86.6877,87.0007,19273.0
2022-03-31 09:50:00,91.72,91.78,91.43,91.64,30859.0,86.9912,87.0481,86.7162,86.9153,30859.0
2022-03-31 10:00:00,91.65,91.65,90.97,90.98,55802.0,86.9248,86.9248,86.2799,86.2894,55802.0
2022-03-31 10:10:00,91.02,91.08,90.87,90.93,35820.0,86.3273,86.3842,86.185,86.242,35820.0
2022-03-31 10:20:00,90.9,90.95,90.64,90.93,27867.0,86.2135,86.2609,85.9669,86.242,27867.0
2022-03-31 10:30:00,90.93,91.07,90.7,90.91,39798.0,86.242,86.3747,86.0238,86.223,39798.0
2022-03-31 10:40:00,90.95,91.25,90.92,91.23,21749.0,86.2609,86.5455,86.2325,86.5265,21749.0
2022-03-31 10:50:00,91.23,91.43,91.21,91.25,20636.0,86.5265,86.7162,86.5075,86.5455,20636.0
2022-03-31 11:00:00,91.25,91.26,91.03,91.13,37987.0,86.5455,86.5549,86.3368,86.4316,37987.0
2022-03-31 11:10:00,91.11,91.2,91.03,91.13,32355.0,86.4127,86.498,86.3368,86.4316,32355.0
2022-03-31 11:20:00,91.11,91.17,91.09,91.16,25693.0,86.4127,86.4696,86.3937,86.4601,25693.0
2022-03-31 11:30:00,91.15,91.16,90.99,91.1,50013.0,86.4506,86.4601,86.2989,86.4032,50013.0
2022-03-31 11:40:00,91.11,91.25,91.09,91.23,31213.0,86.4127,86.5455,86.3937,86.5265,31213.0
2022-03-31 11:50:00,91.24,91.29,91.06,91.12,28217.0,86.536,86.5834,86.3652,86.4222,28217.0
2022-03-31 12:00:00,91.11,91.15,91.03,91.12,17795.0,86.4127,86.4506,86.3368,86.4222,17795.0
2022-03-31 12:10:00,91.09,91.23,91.03,91.16,16560.0,86.3937,86.5265,86.3368,86.4601,16560.0
2022-03-31 12:20:00,91.15,91.16,90.91,91.0,20941.0,86.4506,86.4601,86.223,86.3083,20941.0
2022-03-31 12:30:00,91.0,91.06,90.88,90.99,20193.0,86.3083,86.3652,86.1945,86.2989,20193.0
2022-03-31 12:40:00,91.01,91.13,91.01,91.05,11851.0,86.3178,86.4316,86.3178,86.3558,11851.0
2022-03-31 12:50:00,91.06,91.08,90.96,91.01,19964.0,86.3652,86.3842,86.2704,86.3178,19964.0
2022-03-31 13:00:00,91.0,91.07,90.96,91.01,12161.0,86.3083,86.3747,86.2704,86.3178,12161.0
2022-03-31 13:10:00,90.98,91.03,90.81,90.85,23241.0,86.2894,86.3368,86.1281,86.1661,23241.0
2022-03-31 13:20:00,90.84,90.95,90.82,90.95,29931.0,86.1566,86.2609,86.1376,86.2609,29931.0
2022-03-31 13:30:00,90.92,90.97,90.85,90.9,26859.0,86.2325,86.2799,86.1661,86.2135,26859.0
2022-03-31 13:40:00,90.9,91.07,90.86,90.91,36760.0,86.2135,86.3747,86.1756,86.223,36760.0
2022-03-31 13:50:00,90.91,91.03,90.78,90.8,56501.0,86.223,86.3368,86.0997,86.1187,56501.0
2022-03-31 14:00:00,90.79,90.79,90.66,90.69,16623.0,86.1092,86.1092,85.9859,86.0143,16623.0
2022-03-31 14:10:00,90.68,90.72,90.56,90.57,17057.0,86.0048,86.0428,85.891,85.9005,17057.0
2022-03-31 14:20:00,90.57,90.63,90.45,90.49,42473.0,85.9005,85.9574,85.7867,85.8246,42473.0
2022-03-31 14:30:00,90.5,90.68,90.42,90.61,42535.0,85.8341,86.0048,85.7582,85.9384,42535.0
2022-03-31 14:40:00,90.61,90.65,90.51,90.6,19847.0,85.9384,85.9764,85.8436,85.929,19847.0
2022-03-31 14:50:00,90.59,90.65,90.56,90.64,18902.0,85.9195,85.9764,85.891,85.9669,18902.0
2022-03-31 15:00:00,90.68,90.92,90.68,90.87,18023.0,86.0048,86.2325,86.0048,86.185,18023.0
2022-03-31 15:10:00,90.86,90.86,90.64,90.65,25028.0,86.1756,86.1756,85.9669,85.9764,25028.0
2022-03-31 15:20:00,90.65,90.65,90.35,90.35,31088.0,85.9764,85.9764,85.6919,85.6919,31088.0
2022-03-31 15:30:00,90.37,90.37,90.17,90.24,35191.0,85.7108,85.7108,85.5211,85.5875,35191.0
2022-03-31 15:40:00,90.24,90.25,90.06,90.16,77848.0,85.5875,85.597,85.4168,85.5116,77848.0
2022-03-31 15:50:00,90.13,90.3,89.66,89.66,432694.0,85.4832,85.6444,85.0374,85.0374,432694.0
2022-04-01 09:30:00,90.01,90.32,89.46,90.09,66968.0,85.3694,85.6634,84.8477,85.4453,66968.0
2022-04-01 09:40:00,90.08,90.38,89.91,90.35,22360.0,85.4358,85.7203,85.2745,85.6919,22360.0
2022-04-01 09:50:00,90.35,90.38,90.1,90.28,22575.0,85.6919,85.7203,85.4547,85.6255,22575.0
2022-04-01 10:00:00,90.25,90.25,89.87,90.07,27728.0,85.597,85.597,85.2366,85.4263,27728.0
2022-04-01 10:10:00,90.08,90.23,89.91,89.93,28226.0,85.4358,85.578,85.2745,85.2935,28226.0
2022-04-01 10:20:00,89.97,89.98,89.73,89.75,15194.0,85.3314,85.3409,85.1038,85.1228,15194.0
2022-04-01 10:30:00,89.76,89.95,89.71,89.76,11247.0,85.1323,85.3125,85.0848,85.1323,11247.0
2022-04-01 10:40:00,89.77,89.83,89.59,89.7,14975.0,85.1418,85.1987,84.971,85.0754,14975.0
2022-04-01 10:50:00,89.71,89.91,89.68,89.8,25319.0,85.0848,85.2745,85.0564,85.1702,25319.0
2022-04-01 11:00:00,89.81,89.93,89.69,89.92,13545.0,85.1797,85.2935,85.0659,85.284,13545.0
2022-04-01 11:10:00,89.88,89.95,89.81,89.93,24911.0,85.2461,85.3125,85.1797,85.2935,24911.0
2022-04-01 11:20:00,89.95,90.04,89.85,89.86,40368.0,85.3125,85.3978,85.2176,85.2271,40368.0
2022-04-01 11:30:00,89.86,89.99,89.73,89.76,17365.0,85.2271,85.3504,85.1038,85.1323,17365.0
2022-04-01 11:40:00,89.75,89.88,89.69,89.81,22846.0,85.1228,85.2461,85.0659,85.1797,22846.0
2022-04-01 11:50:00,89.82,89.97,89.74,89.81,12365.0,85.1892,85.3314,85.1133,85.1797,12365.0
2022-04-01 12:00:00,89.81,89.82,89.52,89.58,9896.0,85.1797,85.1892,84.9046,84.9616,9896.0
2022-04-01 12:10:00,89.62,89.66,89.51,89.56,9344.0,84.9995,85.0374,84.8952,84.9426,9344.0
2022-04-01 12:20:00,89.58,89.65,89.55,89.65,9885.0,84.9616,85.0279,84.9331,85.0279,9885.0
2022-04-01 12:30:00,89.64,89.66,89.51,89.65,11080.0,85.0185,85.0374,84.8952,85.0279,11080.0
2022-04-01 12:40:00,89.61,89.68,89.57,89.67,11021.0,84.99,85.0564,84.9521,85.0469,11021.0
2022-04-01 12:50:00,89.67,89.72,89.6,89.61,11963.0,85.0469,85.0943,84.9805,84.99,11963.0
2022-04-01 13:00:00,89.62,89.66,89.5,89.5,14154.0,84.9995,85.0374,84.8857,84.8857,14154.0
2022-04-01 13:10:00,89.5,89.56,89.41,89.56,17196.0,84.8857,84.9426,84.8003,84.9426,17196.0
2022-04-01 13:20:00,89.57,89.65,89.53,89.58,8056.0,84.9521,85.0279,84.9141,84.9616,8056.0
2022-04-01 13:30:00,89.58,89.7,89.55,89.67,13549.0,84.9616,85.0754,84.9331,85.0469,13549.0
2022-04-01 13:40:00,89.67,89.72,89.6,89.62,8136.0,85.0469,85.0943,84.9805,84.9995,8136.0
2022-04-01 13:50:00,89.61,89.79,89.59,89.74,14872.0,84.99,85.1607,84.971,85.1133,14872.0
2022-04-01 14:00:00,89.73,89.93,89.72,89.84,14484.0,85.1038,85.2935,85.0943,85.2081,14484.0
2022-04-01 14:10:00,89.83,89.95,89.77,89.77,18241.0,85.1987,85.3125,85.1418,85.1418,18241.0
2022-04-01 14:20:00,89.78,89.95,89.73,89.95,17452.0,85.1512,85.3125,85.1038,85.3125,17452.0
2022-04-01 14:30:00,89.98,90.07,89.96,89.99,15132.0,85.3409,85.4263,85.322,85.3504,15132.0
2022-04-01 14:40:00,90.02,90.08,89.93,89.95,11277.0,85.3789,85.4358,85.2935,85.3125,11277.0
2022-04-01 14:50:00,89.94,90.05,89.91,89.98,17205.0,85.303,85.4073,85.2745,85.3409,17205.0
2022-04-01 15:00:00,89.97,90.12,89.91,89.94,12860.0,85.3314,85.4737,85.2745,85.303,12860.0
2022-04-01 15:10:00,89.94,90.03,89.83,89.83,21852.0,85.303,85.3884,85.1987,85.1987,21852.0
2022-04-01 15:20:00,89.76,89.85,89.72,89.84,21984.0,85.1323,85.2176,85.0943,85.2081,21984.0
2022-04-01 15:30:00,89.82,89.82,89.44,89.49,98104.0,85.1892,85.1892,84.8288,84.8762,98104.0
2022-04-01 15:40:00,89.47,89.72,89.47,89.71,76388.0,84.8572,85.0943,84.8572,85.0848,76388.0
2022-04-01 15:50:00,89.72,90.13,89.72,90.0,291723.0,85.0943,85.4832,85.0943,85.3599,291723.0
2022-04-04 09:30:00,90.17,90.26,89.34,89.34,59689.0,85.5211,85.6065,84.7339,84.7339,59689.0
2022-04-04 09:40:00,89.36,89.96,89.36,89.75,53362.0,84.7529,85.322,84.7529,85.1228,53362.0
2022-04-04 09:50:00,89.79,90.04,89.64,89.81,28857.0,85.1607,85.3978,85.0185,85.1797,28857.0
2022-04-04 10:00:00,89.84,89.93,89.54,89.59,22796.0,85.2081,85.2935,84.9236,84.971,22796.0
2022-04-04 10:10:00,89.59,89.74,89.51,89.64,37906.0,84.971,85.1133,84.8952,85.0185,37906.0
2022-04-04 10:20:00,89.67,89.97,89.67,89.77,31715.0,85.0469,85.3314,85.0469,85.1418,31715.0
2022-04-04 10:30:00,89.75,89.82,89.57,89.6,25074.0,85.1228,85.1892,84.9521,84.9805,25074.0
2022-04-04 10:40:00,89.59,89.63,89.39,89.56,24955.0,84.971,85.009,84.7813,84.9426,24955.0
2022-04-04 10:50:00,89.54,89.61,89.45,89.45,25401.0,84.9236,84.99,84.8383,84.8383,25401.0
2022-04-04 11:00:00,89.43,89.68,89.41,89.62,44324.0,84.8193,85.0564,84.8003,84.9995,44324.0
2022-04-04 11:10:00,89.6,89.66,89.54,89.59,24636.0,84.9805,85.0374,84.9236,84.971,24636.0
2022-04-04 11:20:00,89.58,89.71,89.54,89.71,27943.0,84.9616,85.0848,84.9236,85.0848,27943.0
2022-04-04 11:30:00,89.73,89.89,89.72,89.89,15859.0,85.1038,85.2556,85.0943,85.2556,15859.0
2022-04-04 11:40:00,89.89,90.15,89.83,90.1,25711.0,85.2556,85.5022,85.1987,85.4547,25711.0
2022-04-04 11:50:00,90.11,90.13,89.96,90.05,11218.0,85.4642,85.4832,85.322,85.4073,11218.0
2022-04-04 12:00:00,90.05,90.19,90.02,90.16,60516.0,85.4073,85.5401,85.3789,85.5116,60516.0
2022-04-04 12:10:00,90.17,90.3,90.13,90.28,17280.0,85.5211,85.6444,85.4832,85.6255,17280.0
2022-04-04 12:20:00,90.29,90.36,90.12,90.23,60847.0,85.6349,85.7013,85.4737,85.578,60847.0
2022-04-04 12:30:00,90.23,90.3,90.02,90.05,32155.0,85.578,85.6444,85.3789,85.4073,32155.0
2022-04-04 12:40:00,90.04,90.1,90.03,90.06,11021.0,85.3978,85.4547,85.3884,85.4168,11021.0
2022-04-04 12:50:00,90.07,90.19,90.05,90.16,11817.0,85.4263,85.5401,85.4073,85.5116,11817.0
2022-04-04 13:00:00,90.14,90.17,90.1,90.13,10087.0,85.4927,85.5211,85.4547,85.4832,10087.0
2022-04-04 13:10:00,90.13,90.24,90.09,90.23,20020.0,85.4832,85.5875,85.4453,85.578,20020.0
2022-04-04 13:20:00,90.23,90.26,90.06,90.12,12327.0,85.578,85.6065,85.4168,85.4737,12327.0
2022-04-04 13:30:00,90.1,90.18,90.08,90.13,17787.0,85.4547,85.5306,85.4358,85.4832,17787.0
2022-04-04 13:40:00,90.13,90.16,90.08,90.13,12337.0,85.4832,85.5116,85.4358,85.4832,12337.0
2022-04-04 13:50:00,90.13,90.26,90.13,90.23,10146.0,85.4832,85.6065,85.4832,85.578,10146.0
2022-04-04 14:00:00,90.23,90.28,90.15,90.19,8849.0,85.578,85.6255,85.5022,85.5401,8849.0
2022-04-04 14:10:00,90.18,90.37,90.17,90.37,8167.0,85.5306,85.7108,85.5211,85.7108,8167.0
2022-04-04 14:20:00,90.37,90.51,90.35,90.44,19103.0,85.7108,85.8436,85.6919,85.7772,19103.0
2022-04-04 14:30:00,90.44,90.44,90.33,90.38,11267.0,85.7772,85.7772,85.6729,85.7203,11267.0
2022-04-04 14:40:00,90.38,90.46,90.32,90.37,19816.0,85.7203,85.7962,85.6634,85.7108,19816.0
2022-04-04 14:50:00,90.38,90.41,90.32,90.33,13018.0,85.7203,85.7488,85.6634,85.6729,13018.0
2022-04-04 15:00:00,90.33,90.34,90.21,90.23,16795.0,85.6729,85.6824,85.5591,85.578,16795.0
2022-04-04 15:10:00,90.22,90.28,90.21,90.22,14463.0,85.5686,85.6255,85.5591,85.5686,14463.0
2022-04-04 15:20:00,90.22,90.29,90.2,90.25,17401.0,85.5686,85.6349,85.5496,85.597,17401.0
2022-04-04 15:30:00,90.26,90.29,90.17,90.22,23248.0,85.6065,85.6349,85.5211,85.5686,23248.0
2022-04-04 15:40:00,90.22,90.26,90.11,90.17,41499.0,85.5686,85.6065,85.4642,85.5211,41499.0
2022-04-04 15:50:00,90.18,90.24,89.83,90.01,226522.0,85.5306,85.5875,85.1987,85.3694,226522.0
2022-04-05 09:30:00,89.37,89.63,88.61,88.67,133518.0,84.7624,85.009,84.0416,84.0985,133518.0
2022-04-05 09:40:00,88.67,88.72,88.38,88.59,113243.0,84.0985,84.1459,83.8234,84.0226,113243.0
2022-04-05 09:50:00,88.61,88.63,88.39,88.48,80234.0,84.0416,84.0605,83.8329,83.9183,80234.0
2022-04-05 10:00:00,88.51,88.81,88.19,88.29,66598.0,83.9467,84.2313,83.6432,83.7381,66598.0
2022-04-05 10:10:00,88.31,88.41,87.98,87.98,68174.0,83.757,83.8519,83.444,83.444,68174.0
2022-04-05 10:20:00,87.95,87.98,87.63,87.83,65294.0,83.4156,83.444,83.1121,83.3018,65294.0
2022-04-05 10:30:00,87.8,87.82,87.39,87.7,45113.0,83.2733,83.2923,82.8845,83.1785,45113.0
2022-04-05 10:40:00,87.76,87.87,87.61,87.74,38167.0,83.2354,83.3397,83.0931,83.2164,38167.0
2022-04-05 10:50:00,87.75,87.83,87.59,87.64,37228.0,83.2259,83.3018,83.0741,83.1216,37228.0
2022-04-05 11:00:00,87.67,87.75,87.51,87.51,34810.0,83.15,83.2259,82.9983,82.9983,34810.0
2022-04-05 11:10:00,87.48,87.53,87.22,87.27,47350.0,82.9698,83.0172,82.7232,82.7706,47350.0
2022-04-05 11:20:00,87.29,87.49,87.2,87.4,45466.0,82.7896,82.9793,82.7043,82.8939,45466.0
2022-04-05 11:30:00,87.39,87.57,87.2,87.24,38096.0,82.8845,83.0552,82.7043,82.7422,38096.0
2022-04-05 11:40:00,87.25,87.36,87.08,87.14,35858.0,82.7517,82.856,82.5904,82.6474,35858.0
2022-04-05 11:50:00,87.15,87.21,87.0,87.04,43567.0,82.6568,82.7137,82.5146,82.5525,43567.0
2022-04-05 12:00:00,87.03,87.03,86.85,86.9,71169.0,82.543,82.543,82.3723,82.4197,71169.0
2022-04-05 12:10:00,86.9,86.96,86.6,86.65,35665.0,82.4197,82.4766,82.1352,82.1826,35665.0
2022-04-05 12:20:00,86.65,86.67,86.47,86.51,41779.0,82.1826,82.2016,82.0119,82.0498,41779.0
2022-04-05 12:30:00,86.51,86.52,86.33,86.45,69047.0,82.0498,82.0593,81.8791,81.9929,69047.0
2022-04-05 12:40:00,86.43,86.5,86.17,86.5,79658.0,81.974,82.0403,81.7274,82.0403,79658.0
2022-04-05 12:50:00,86.51,87.09,86.5,86.96,46858.0,82.0498,82.5999,82.0403,82.4766,46858.0
2022-04-05 13:00:00,86.97,87.3,86.86,87.3,49850.0,82.4861,82.7991,82.3818,82.7991,49850.0
2022-04-05 13:10:00,87.27,87.3,87.09,87.25,48904.0,82.7706,82.7991,82.5999,82.7517,48904.0
2022-04-05 13:20:00,87.27,87.38,87.02,87.08,39415.0,82.7706,82.875,82.5335,82.5904,39415.0
2022-04-05 13:30:00,87.09,87.11,86.88,86.94,36184.0,82.5999,82.6189,82.4008,82.4577,36184.0
2022-04-05 13:40:00,86.94,86.99,86.83,86.88,44631.0,82.4577,82.5051,82.3533,82.4008,44631.0
2022-04-05 13:50:00,86.89,87.05,86.75,86.98,119489.0,82.4102,82.562,82.2775,82.4956,119489.0
2022-04-05 14:00:00,86.98,87.15,86.94,87.02,31476.0,82.4956,82.6568,82.4577,82.5335,31476.0
2022-04-05 14:10:00,87.04,87.21,87.01,87.19,25775.0,82.5525,82.7137,82.5241,82.6948,25775.0
2022-04-05 14:20:00,87.2,87.25,87.17,87.17,16182.0,82.7043,82.7517,82.6758,82.6758,16182.0
2022-04-05 14:30:00,87.18,87.21,87.05,87.05,19050.0,82.6853,82.7137,82.562,82.562,19050.0
2022-04-05 14:40:00,87.03,87.06,86.92,87.01,23327.0,82.543,82.5715,82.4387,82.5241,23327.0
2022-04-05 14:50:00,87.02,87.02,86.66,86.7,35991.0,82.5335,82.5335,82.1921,82.23,35991.0
2022-04-05 15:00:00,86.7,86.71,86.51,86.53,123617.0,82.23,82.2395,82.0498,82.0688,123617.0
2022-04-05 15:10:00,86.54,86.56,86.36,86.36,82357.0,82.0783,82.0973,81.9076,81.9076,82357.0
2022-04-05 15:20:00,86.37,86.61,86.36,86.53,40655.0,81.917,82.1447,81.9076,82.0688,40655.0
2022-04-05 15:30:00,86.55,86.55,86.39,86.43,39174.0,82.0878,82.0878,81.936,81.974,39174.0
2022-04-05 15:40:00,86.44,86.61,86.43,86.48,69665.0,81.9834,82.1447,81.974,82.0214,69665.0
2022-04-05 15:50:00,86.46,86.81,86.34,86.8,246077.0,82.0024,82.3344,81.8886,82.3249,246077.0
2022-04-06 09:30:00,85.99,86.15,85.6,85.94,71045.0,81.5566,81.7084,81.1867,81.5092,71045.0
2022-04-06 09:40:00,85.95,86.06,85.8,85.9,57075.0,81.5187,81.623,81.3764,81.4713,57075.0
2022-04-06 09:50:00,85.88,85.97,85.54,85.73,44991.0,81.4523,81.5377,81.1298,81.31,44991.0
2022-04-06 10:00:00,85.73,86.02,85.72,85.83,26867.0,81.31,81.5851,81.3006,81.4049,26867.0
2022-04-06 10:10:00,85.83,86.04,85.78,85.97,42061.0,81.4049,81.6041,81.3575,81.5377,42061.0
2022-04-06 10:20:00,85.98,86.17,85.93,86.04,36044.0,81.5472,81.7274,81.4997,81.6041,36044.0
2022-04-06 10:30:00,86.03,86.17,85.96,86.14,30343.0,81.5946,81.7274,81.5282,81.6989,30343.0
2022-04-06 10:40:00,86.12,86.51,86.08,86.49,47326.0,81.6799,82.0498,81.642,82.0309,47326.0
2022-04-06 10:50:00,86.49,86.49,86.11,86.15,25005.0,82.0309,82.0309,81.6705,81.7084,25005.0
2022-04-06 11:00:00,86.15,86.37,86.15,86.31,24073.0,81.7084,81.917,81.7084,81.8601,24073.0
2022-04-06 11:10:00,86.34,86.46,86.32,86.36,28515.0,81.8886,82.0024,81.8696,81.9076,28515.0
2022-04-06 11:20:00,86.38,86.67,86.38,86.59,26066.0,81.9265,82.2016,81.9265,82.1257,26066.0
2022-04-06 11:30:00,86.61,86.67,86.52,86.65,21474.0,82.1447,82.2016,82.0593,82.1826,21474.0
2022-04-06 11:40:00,86.67,86.84,86.61,86.72,22295.0,82.2016,82.3628,82.1447,82.249,22295.0
2022-04-06 11:50:00,86.76,86.81,86.61,86.65,18365.0,82.2869,82.3344,82.1447,82.1826,18365.0
2022-04-06 12:00:00,86.63,86.77,86.6,86.65,26170.0,82.1636,82.2964,82.1352,82.1826,26170.0
2022-04-06 12:10:00,86.66,86.68,86.43,86.47,19473.0,82.1921,82.2111,81.974,82.0119,19473.0
2022-04-06 12:20:00,86.47,86.54,86.4,86.44,16593.0,82.0119,82.0783,81.9455,81.9834,16593.0
2022-04-06 12:30:00,86.44,86.56,86.41,86.48,15310.0,81.9834,82.0973,81.955,82.0214,15310.0
2022-04-06 12:40:00,86.46,86.58,86.46,86.56,17698.0,82.0024,82.1162,82.0024,82.0973,17698.0
2022-04-06 12:50:00,86.54,86.63,86.52,86.61,19076.0,82.0783,82.1636,82.0593,82.1447,19076.0
2022-04-06 13:00:00,86.62,86.62,86.49,86.5,18749.0,82.1542,82.1542,82.0309,82.0403,18749.0
2022-04-06 13:10:00,86.51,86.63,86.47,86.6,15133.0,82.0498,82.1636,82.0119,82.1352,15133.0
2022-04-06 13:20:00,86.61,86.79,86.57,86.76,20530.0,82.1447,82.3154,82.1067,82.2869,20530.0
2022-04-06 13:30:00,86.76,86.79,86.59,86.64,24434.0,82.2869,82.3154,82.1257,82.1731,24434.0
2022-04-06 13:40:00,86.65,86.85,86.62,86.78,26051.0,82.1826,82.3723,82.1542,82.3059,26051.0
2022-04-06 13:50:00,86.76,86.81,86.61,86.61,17252.0,82.2869,82.3344,82.1447,82.1447,17252.0
2022-04-06 14:00:00,86.63,87.11,86.5,86.56,28099.0,82.1636,82.6189,82.0403,82.0973,28099.0
2022-04-06 14:10:00,86.56,86.7,86.42,86.58,22719.0,82.0973,82.23,81.9645,82.1162,22719.0
2022-04-06 14:20:00,86.58,86.84,86.55,86.72,16821.0,82.1162,82.3628,82.0878,82.249,16821.0
2022-04-06 14:30:00,86.75,87.11,86.71,86.91,21631.0,82.2775,82.6189,82.2395,82.4292,21631.0
2022-04-06 14:40:00,86.89,87.09,86.82,86.95,24937.0,82.4102,82.5999,82.3438,82.4671,24937.0
2022-04-06 14:50:00,86.99,87.23,86.97,87.18,24076.0,82.5051,82.7327,82.4861,82.6853,24076.0
2022-04-06 15:00:00,87.21,87.37,87.09,87.15,28850.0,82.7137,82.8655,82.5999,82.6568,28850.0
2022-04-06 15:10:00,87.17,87.24,87.03,87.06,19960.0,82.6758,82.7422,82.543,82.5715,19960.0
2022-04-06 15:20:00,87.05,87.07,86.76,86.78,21019.0,82.562,82.581,82.2869,82.3059,21019.0
2022-04-06 15:30:00,86.77,86.93,86.65,86.93,29972.0,82.2964,82.4482,82.1826,82.4482,29972.0
2022-04-06 15:40:00,86.91,87.05,86.81,86.98,42268.0,82.4292,82.562,82.3344,82.4956,42268.0
2022-04-06 15:50:00,86.99,87.16,86.84,86.91,152205.0,82.5051,82.6663,82.3628,82.4292,152205.0
2022-04-07 09:30:00,86.79,86.97,86.44,86.94,38262.0,82.3154,82.4861,81.9834,82.4577,38262.0
2022-04-07 09:40:00,86.96,87.09,86.77,86.89,20089.0,82.4766,82.5999,82.2964,82.4102,20089.0
2022-04-07 09:50:00,86.91,87.1,86.87,86.96,43747.0,82.4292,82.6094,82.3913,82.4766,43747.0
2022-04-07 10:00:00,86.97,87.15,86.85,87.04,25047.0,82.4861,82.6568,82.3723,82.5525,25047.0
2022-04-07 10:10:00,87.05,87.16,86.96,87.06,18518.0,82.562,82.6663,82.4766,82.5715,18518.0
2022-04-07 10:20:00,87.03,87.18,86.96,87.09,18030.0,82.543,82.6853,82.4766,82.5999,18030.0
2022-04-07 10:30:00,87.18,87.38,87.18,87.25,16073.0,82.6853,82.875,82.6853,82.7517,16073.0
2022-04-07 10:40:00,87.22,87.22,86.99,87.09,26197.0,82.7232,82.7232,82.5051,82.5999,26197.0
2022-04-07 10:50:00,87.14,87.3,87.14,87.29,23162.0,82.6474,82.7991,82.6474,82.7896,23162.0
2022-04-07 11:00:00,87.32,87.48,87.26,87.3,21811.0,82.8181,82.9698,82.7612,82.7991,21811.0
2022-04-07 11:10:00,87.36,87.38,87.24,87.38,12632.0,82.856,82.875,82.7422,82.875,12632.0
2022-04-07 11:20:00,87.37,87.5,87.22,87.29,22537.0,82.8655,82.9888,82.7232,82.7896,22537.0
2022-04-07 11:30:00,87.31,87.35,87.13,87.13,17460.0,82.8086,82.8465,82.6379,82.6379,17460.0
2022-04-07 11:40:00,87.13,87.35,87.12,87.26,18445.0,82.6379,82.8465,82.6284,82.7612,18445.0
2022-04-07 11:50:00,87.23,87.27,87.1,87.26,22902.0,82.7327,82.7706,82.6094,82.7612,22902.0
2022-04-07 12:00:00,87.25,87.4,87.24,87.39,11566.0,82.7517,82.8939,82.7422,82.8845,11566.0
2022-04-07 12:10:00,87.41,87.47,87.23,87.26,13893.0,82.9034,82.9603,82.7327,82.7612,13893.0
2022-04-07 12:20:00,87.27,87.36,87.15,87.31,15836.0,82.7706,82.856,82.6568,82.8086,15836.0
2022-04-07 12:30:00,87.31,87.53,87.31,87.46,13819.0,82.8086,83.0172,82.8086,82.9509,13819.0
2022-04-07 12:40:00,87.47,87.54,87.38,87.39,18132.0,82.9603,83.0267,82.875,82.8845,18132.0
2022-04-07 12:50:00,87.38,87.48,87.33,87.4,11117.0,82.875,82.9698,82.8276,82.8939,11117.0
2022-04-07 13:00:00,87.37,87.7,87.35,87.7,16071.0,82.8655,83.1785,82.8465,83.1785,16071.0
2022-04-07 13:10:00,87.69,87.9,87.64,87.89,16475.0,83.169,83.3682,83.1216,83.3587,16475.0
2022-04-07 13:20:00,87.89,88.01,87.88,87.98,15303.0,83.3587,83.4725,83.3492,83.444,15303.0
2022-04-07 13:30:00,87.98,88.02,87.8,87.8,20285.0,83.444,83.482,83.2733,83.2733,20285.0
2022-04-07 13:40:00,87.82,87.86,87.7,87.7,21143.0,83.2923,83.3302,83.1785,83.1785,21143.0
2022-04-07 13:50:00,87.72,87.91,87.65,87.86,20917.0,83.1974,83.3777,83.1311,83.3302,20917.0
2022-04-07 14:00:00,87.88,87.98,87.85,87.93,19257.0,83.3492,83.444,83.3207,83.3966,19257.0
2022-04-07 14:10:00,87.95,87.95,87.73,87.74,17130.0,83.4156,83.4156,83.2069,83.2164,17130.0
2022-04-07 14:20:00,87.74,88.13,87.74,87.96,15784.0,83.2164,83.5863,83.2164,83.4251,15784.0
2022-04-07 14:30:00,87.94,87.96,87.88,87.94,13804.0,83.4061,83.4251,83.3492,83.4061,13804.0
2022-04-07 14:40:00,87.88,88.11,87.86,88.07,14716.0,83.3492,83.5673,83.3302,83.5294,14716.0
2022-04-07 14:50:00,88.03,88.24,88.01,88.2,26398.0,83.4915,83.6906,83.4725,83.6527,26398.0
2022-04-07 15:00:00,88.2,88.39,88.17,88.38,27707.0,83.6527,83.8329,83.6242,83.8234,27707.0
2022-04-07 15:10:00,88.38,88.48,88.32,88.35,21368.0,83.8234,83.9183,83.7665,83.795,21368.0
2022-04-07 15:20:00,88.34,88.38,88.16,88.17,19295.0,83.7855,83.8234,83.6148,83.6242,19295.0
2022-04-07 15:30:00,88.17,88.36,88.15,88.31,36257.0,83.6242,83.8045,83.6053,83.757,36257.0
2022-04-07 15:40:00,88.31,88.35,88.08,88.14,38641.0,83.757,83.795,83.5389,83.5958,38641.0
2022-04-07 15:50:00,88.12,88.12,87.76,87.81,205980.0,83.5768,83.5768,83.2354,83.2828,205980.0
2022-04-08 09:30:00,87.61,87.84,87.25,87.37,39139.0,83.0931,83.3113,82.7517,82.8655,39139.0
2022-04-08 09:40:00,87.46,87.53,87.26,87.37,15558.0,82.9509,83.0172,82.7612,82.8655,15558.0
2022-04-08 09:50:00,87.32,87.55,87.13,87.48,14612.0,82.8181,83.0362,82.6379,82.9698,14612.0
2022-04-08 10:00:00,87.59,87.81,87.56,87.76,8238.0,83.0741,83.2828,83.0457,83.2354,8238.0
2022-04-08 10:10:00,87.75,87.75,87.45,87.6,7273.0,83.2259,83.2259,82.9414,83.0836,7273.0
2022-04-08 10:20:00,87.66,87.77,87.59,87.69,9813.0,83.1405,83.2449,83.0741,83.169,9813.0
2022-04-08 10:30:00,87.7,87.96,87.65,87.89,14871.0,83.1785,83.4251,83.1311,83.3587,14871.0
2022-04-08 10:40:00,87.88,88.05,87.86,87.96,27110.0,83.3492,83.5104,83.3302,83.4251,27110.0
2022-04-08 10:50:00,87.98,88.27,87.97,88.25,30793.0,83.444,83.7191,83.4346,83.7001,30793.0
2022-04-08 11:00:00,88.28,88.32,88.16,88.32,14791.0,83.7286,83.7665,83.6148,83.7665,14791.0
2022-04-08 11:10:00,88.33,88.49,88.32,88.44,7401.0,83.776,83.9277,83.7665,83.8803,7401.0
2022-04-08 11:20:00,88.42,88.54,88.35,88.54,16385.0,83.8614,83.9752,83.795,83.9752,16385.0
2022-04-08 11:30:00,88.54,88.67,88.37,88.47,20509.0,83.9752,84.0985,83.8139,83.9088,20509.0
2022-04-08 11:40:00,88.49,88.56,88.43,88.47,20050.0,83.9277,83.9941,83.8708,83.9088,20050.0
2022-04-08 11:50:00,88.47,88.52,88.39,88.44,12059.0,83.9088,83.9562,83.8329,83.8803,12059.0
2022-04-08 12:00:00,88.45,88.55,88.41,88.44,8421.0,83.8898,83.9847,83.8519,83.8803,8421.0
2022-04-08 12:10:00,88.43,88.5,88.32,88.46,23646.0,83.8708,83.9372,83.7665,83.8993,23646.0
2022-04-08 12:20:00,88.46,88.75,88.44,88.69,72500.0,83.8993,84.1743,83.8803,84.1174,72500.0
2022-04-08 12:30:00,88.68,88.69,88.55,88.69,9150.0,84.108,84.1174,83.9847,84.1174,9150.0
2022-04-08 12:40:00,88.72,88.72,88.54,88.54,11953.0,84.1459,84.1459,83.9752,83.9752,11953.0
2022-04-08 12:50:00,88.56,88.65,88.53,88.63,11148.0,83.9941,84.0795,83.9657,84.0605,11148.0
2022-04-08 13:00:00,88.65,88.67,88.55,88.6,10242.0,84.0795,84.0985,83.9847,84.0321,10242.0
2022-04-08 13:10:00,88.6,88.62,88.41,88.46,18807.0,84.0321,84.051,83.8519,83.8993,18807.0
2022-04-08 13:20:00,88.49,88.57,88.48,88.48,10806.0,83.9277,84.0036,83.9183,83.9183,10806.0
2022-04-08 13:30:00,88.47,88.54,88.41,88.48,9827.0,83.9088,83.9752,83.8519,83.9183,9827.0
2022-04-08 13:40:00,88.48,88.64,88.47,88.59,51336.0,83.9183,84.07,83.9088,84.0226,51336.0
2022-04-08 13:50:00,88.56,88.83,88.54,88.79,22985.0,83.9941,84.2502,83.9752,84.2123,22985.0
2022-04-08 14:00:00,88.79,88.85,88.7,88.75,71169.0,84.2123,84.2692,84.1269,84.1743,71169.0
2022-04-08 14:10:00,88.74,88.93,88.73,88.88,49188.0,84.1649,84.3451,84.1554,84.2976,49188.0
2022-04-08 14:20:00,88.86,88.92,88.58,88.65,27498.0,84.2787,84.3356,84.0131,84.0795,27498.0
2022-04-08 14:30:00,88.66,88.79,88.64,88.75,23657.0,84.089,84.2123,84.07,84.1743,23657.0
2022-04-08 14:40:00,88.74,88.98,88.73,88.98,44721.0,84.1649,84.3925,84.1554,84.3925,44721.0
2022-04-08 14:50:00,88.99,89.06,88.94,88.96,27622.0,84.402,84.4684,84.3545,84.3735,27622.0
2022-04-08 15:00:00,88.95,89.04,88.89,88.97,22691.0,84.364,84.4494,84.3071,84.383,22691.0
2022-04-08 15:10:00,88.96,89.21,88.93,89.06,24289.0,84.3735,84.6106,84.3451,84.4684,24289.0
2022-04-08 15:20:00,89.04,89.25,89.03,89.23,38408.0,84.4494,84.6486,84.4399,84.6296,38408.0
2022-04-08 15:30:00,89.25,89.32,89.09,89.1,40067.0,84.6486,84.715,84.4968,84.5063,40067.0
2022-04-08 15:40:00,89.08,89.22,89.02,89.02,64409.0,84.4873,84.6201,84.4304,84.4304,64409.0
2022-04-08 15:50:00,89.04,89.14,88.82,89.0,254335.0,84.4494,84.5442,84.2407,84.4115,254335.0
2022-04-11 09:30:00,88.49,89.2,88.49,88.79,46260.0,83.9277,84.6011,83.9277,84.2123,46260.0
2022-04-11 09:40:00,88.76,89.24,88.72,88.86,25239.0,84.1838,84.6391,84.1459,84.2787,25239.0
2022-04-11 09:50:00,88.83,88.89,88.4,88.48,24226.0,84.2502,84.3071,83.8424,83.9183,24226.0
2022-04-11 10:00:00,88.49,88.54,88.19,88.21,25704.0,83.9277,83.9752,83.6432,83.6622,25704.0
2022-04-11 10:10:00,88.24,88.49,88.19,88.49,13452.0,83.6906,83.9277,83.6432,83.9277,13452.0
2022-04-11 10:20:00,88.46,88.46,87.91,88.01,29386.0,83.8993,83.8993,83.3777,83.4725,29386.0
2022-04-11 10:30:00,87.99,88.07,87.7,87.91,36406.0,83.4535,83.5294,83.1785,83.3777,36406.0
2022-04-11 10:40:00,87.93,88.0,87.84,87.92,22318.0,83.3966,83.463,83.3113,83.3871,22318.0
2022-04-11 10:50:00,87.96,88.17,87.96,88.02,12652.0,83.4251,83.6242,83.4251,83.482,12652.0
2022-04-11 11:00:00,88.01,88.05,87.92,87.94,24454.0,83.4725,83.5104,83.3871,83.4061,24454.0
2022-04-11 11:10:00,88.0,88.08,87.83,87.98,20460.0,83.463,83.5389,83.3018,83.444,20460.0
2022-04-11 11:20:00,87.96,88.1,87.95,88.09,9162.0,83.4251,83.5579,83.4156,83.5484,9162.0
2022-04-11 11:30:00,88.07,88.29,88.02,88.11,19364.0,83.5294,83.7381,83.482,83.5673,19364.0
2022-04-11 11:40:00,88.06,88.13,87.97,87.98,6864.0,83.5199,83.5863,83.4346,83.444,6864.0
2022-04-11 11:50:00,87.98,87.98,87.82,87.94,10299.0,83.444,83.444,83.2923,83.4061,10299.0
2022-04-11 12:00:00,87.92,88.09,87.92,88.05,11667.0,83.3871,83.5484,83.3871,83.5104,11667.0
2022-04-11 12:10:00,88.06,88.07,87.97,88.06,6599.0,83.5199,83.5294,83.4346,83.5199,6599.0
2022-04-11 12:20:00,88.12,88.16,88.02,88.02,6043.0,83.5768,83.6148,83.482,83.482,6043.0
2022-04-11 12:30:00,88.0,88.07,87.99,88.06,8920.0,83.463,83.5294,83.4535,83.5199,8920.0
2022-04-11 12:40:00,88.02,88.04,87.88,87.94,11426.0,83.482,83.5009,83.3492,83.4061,11426.0
2022-04-11 12:50:00,87.97,88.0,87.86,87.97,12458.0,83.4346,83.463,83.3302,83.4346,12458.0
2022-04-11 13:00:00,87.99,88.09,87.98,88.04,7837.0,83.4535,83.5484,83.444,83.5009,7837.0
2022-04-11 13:10:00,88.03,88.11,87.92,87.96,12052.0,83.4915,83.5673,83.3871,83.4251,12052.0
2022-04-11 13:20:00,87.99,88.0,87.81,87.84,8519.0,83.4535,83.463,83.2828,83.3113,8519.0
2022-04-11 13:30:00,87.85,87.94,87.84,87.94,22431.0,83.3207,83.4061,83.3113,83.4061,22431.0
2022-04-11 13:40:00,87.96,88.11,87.96,88.07,10563.0,83.4251,83.5673,83.4251,83.5294,10563.0
2022-04-11 13:50:00,88.07,88.1,88.02,88.08,8694.0,83.5294,83.5579,83.482,83.5389,8694.0
2022-04-11 14:00:00,88.08,88.1,87.89,88.0,17999.0,83.5389,83.5579,83.3587,83.463,17999.0
2022-04-11 14:10:00,87.98,88.01,87.82,87.85,13309.0,83.444,83.4725,83.2923,83.3207,13309.0
2022-04-11 14:20:00,87.85,87.9,87.84,87.86,9465.0,83.3207,83.3682,83.3113,83.3302,9465.0
2022-04-11 14:30:00,87.85,87.85,87.75,87.83,12388.0,83.3207,83.3207,83.2259,83.3018,12388.0
2022-04-11 14:40:00,87.86,87.9,87.81,87.89,7584.0,83.3302,83.3682,83.2828,83.3587,7584.0
2022-04-11 14:50:00,87.94,88.01,87.88,87.94,25169.0,83.4061,83.4725,83.3492,83.4061,25169.0
2022-04-11 15:00:00,87.92,87.96,87.66,87.81,20915.0,83.3871,83.4251,83.1405,83.2828,20915.0
2022-04-11 15:10:00,87.81,87.82,87.54,87.58,31527.0,83.2828,83.2923,83.0267,83.0647,31527.0
2022-04-11 15:20:00,87.56,87.56,87.4,87.44,12410.0,83.0457,83.0457,82.8939,82.9319,12410.0
2022-04-11 15:30:00,87.43,87.46,87.32,87.42,23114.0,82.9224,82.9509,82.8181,82.9129,23114.0
2022-04-11 15:40:00,87.42,87.47,87.26,87.26,35631.0,82.9129,82.9603,82.7612,82.7612,35631.0
2022-04-11 15:50:00,87.27,87.42,87.11,87.21,159114.0,82.7706,82.9129,82.6189,82.7137,159114.0
2022-04-12 09:30:00,87.85,88.39,87.79,88.35,45212.0,83.3207,83.8329,83.2638,83.795,45212.0
2022-04-12 09:40:00,88.37,88.54,88.21,88.44,15067.0,83.8139,83.9752,83.6622,83.8803,15067.0
2022-04-12 09:50:00,88.39,88.67,88.21,88.27,33375.0,83.8329,84.0985,83.6622,83.7191,33375.0
2022-04-12 10:00:00,88.32,88.37,88.12,88.12,70946.0,83.7665,83.8139,83.5768,83.5768,70946.0
2022-04-12 10:10:00,88.13,88.26,88.02,88.13,31205.0,83.5863,83.7096,83.482,83.5863,31205.0
2022-04-12 10:20:00,88.13,88.28,87.63,87.65,17832.0,83.5863,83.7286,83.1121,83.1311,17832.0
2022-04-12 10:30:00,87.65,87.66,87.49,87.52,28835.0,83.1311,83.1405,82.9793,83.0078,28835.0
2022-04-12 10:40:00,87.51,87.56,87.41,87.47,13121.0,82.9983,83.0457,82.9034,82.9603,13121.0
2022-04-12 10:50:00,87.46,87.6,87.41,87.54,28028.0,82.9509,83.0836,82.9034,83.0267,28028.0
2022-04-12 11:00:00,87.54,87.61,87.48,87.55,44825.0,83.0267,83.0931,82.9698,83.0362,44825.0
2022-04-12 11:10:00,87.52,87.7,87.49,87.67,21716.0,83.0078,83.1785,82.9793,83.15,21716.0
2022-04-12 11:20:00,87.69,87.87,87.61,87.84,22693.0,83.169,83.3397,83.0931,83.3113,22693.0
2022-04-12 11:30:00,87.85,88.05,87.85,87.94,14645.0,83.3207,83.5104,83.3207,83.4061,14645.0
2022-04-12 11:40:00,87.95,88.01,87.92,88.0,9273.0,83.4156,83.4725,83.3871,83.463,9273.0
2022-04-12 11:50:00,87.97,88.08,87.95,87.99,17120.0,83.4346,83.5389,83.4156,83.4535,17120.0
2022-04-12 12:00:00,87.97,88.0,87.79,87.8,9148.0,83.4346,83.463,83.2638,83.2733,9148.0
2022-04-12 12:10:00,87.82,87.89,87.72,87.72,15220.0,83.2923,83.3587,83.1974,83.1974,15220.0
2022-04-12 12:20:00,87.71,87.71,87.36,87.39,14003.0,83.188,83.188,82.856,82.8845,14003.0
2022-04-12 12:30:00,87.37,87.44,87.32,87.33,10322.0,82.8655,82.9319,82.8181,82.8276,10322.0
2022-04-12 12:40:00,87.34,87.36,87.15,87.27,12599.0,82.837,82.856,82.6568,82.7706,12599.0
2022-04-12 12:50:00,87.27,87.36,87.21,87.26,21845.0,82.7706,82.856,82.7137,82.7612,21845.0
2022-04-12 13:00:00,87.24,87.31,87.12,87.23,20896.0,82.7422,82.8086,82.6284,82.7327,20896.0
2022-04-12 13:10:00,87.23,87.42,87.22,87.34,17313.0,82.7327,82.9129,82.7232,82.837,17313.0
2022-04-12 13:20:00,87.38,87.43,87.28,87.36,26238.0,82.875,82.9224,82.7801,82.856,26238.0
2022-04-12 13:30:00,87.33,87.4,87.22,87.31,13701.0,82.8276,82.8939,82.7232,82.8086,13701.0
2022-04-12 13:40:00,87.3,87.33,87.12,87.16,11220.0,82.7991,82.8276,82.6284,82.6663,11220.0
2022-04-12 13:50:00,87.15,87.16,86.87,86.88,20994.0,82.6568,82.6663,82.3913,82.4008,20994.0
2022-04-12 14:00:00,86.86,87.0,86.82,86.91,20833.0,82.3818,82.5146,82.3438,82.4292,20833.0
2022-04-12 14:10:00,86.92,86.93,86.73,86.78,20462.0,82.4387,82.4482,82.2585,82.3059,20462.0
2022-04-12 14:20:00,86.77,86.88,86.76,86.78,12194.0,82.2964,82.4008,82.2869,82.3059,12194.0
2022-04-12 14:30:00,86.81,86.84,86.66,86.71,21441.0,82.3344,82.3628,82.1921,82.2395,21441.0
2022-04-12 14:40:00,86.68,86.7,86.52,86.58,15324.0,82.2111,82.23,82.0593,82.1162,15324.0
2022-04-12 14:50:00,86.59,86.59,86.38,86.39,49767.0,82.1257,82.1257,81.9265,81.936,49767.0
2022-04-12 15:00:00,86.38,86.43,86.08,86.09,41888.0,81.9265,81.974,81.642,81.6515,41888.0
2022-04-12 15:10:00,86.1,86.13,86.0,86.12,39745.0,81.661,81.6894,81.5661,81.6799,39745.0
2022-04-12 15:20:00,86.12,86.18,85.93,85.99,93496.0,81.6799,81.7368,81.4997,81.5566,93496.0
2022-04-12 15:30:00,85.97,86.11,85.86,86.05,67155.0,81.5377,81.6705,81.4333,81.6135,67155.0
2022-04-12 15:40:00,86.04,86.09,85.88,85.99,90604.0,81.6041,81.6515,81.4523,81.5566,90604.0
2022-04-12 15:50:00,86.02,86.12,85.93,86.1,221056.0,81.5851,81.6799,81.4997,81.661,221056.0
2022-04-13 09:30:00,85.85,86.74,85.85,86.73,128457.0,81.4239,82.268,81.4239,82.2585,128457.0
2022-04-13 09:40:00,86.75,86.8,86.26,86.53,39516.0,82.2775,82.3249,81.8127,82.0688,39516.0
2022-04-13 09:50:00,86.5,86.55,85.75,85.87,56214.0,82.0403,82.0878,81.329,81.4428,56214.0
2022-04-13 10:00:00,85.87,85.98,85.72,85.77,27837.0,81.4428,81.5472,81.3006,81.348,27837.0
2022-04-13 10:10:00,85.68,86.06,85.68,85.92,33156.0,81.2626,81.623,81.2626,81.4902,33156.0
2022-04-13 10:20:00,85.96,86.05,85.82,85.86,66219.0,81.5282,81.6135,81.3954,81.4333,66219.0
2022-04-13 10:30:00,85.86,85.94,85.56,85.58,32645.0,81.4333,81.5092,81.1488,81.1678,32645.0
2022-04-13 10:40:00,85.56,85.6,85.45,85.48,27178.0,81.1488,81.1867,81.0445,81.0729,27178.0
2022-04-13 10:50:00,85.44,85.5,85.31,85.42,21399.0,81.035,81.0919,80.9117,81.016,21399.0
2022-04-13 11:00:00,85.4,85.68,85.35,85.5,63871.0,80.9971,81.2626,80.9496,81.0919,63871.0
2022-04-13 11:10:00,85.48,85.66,85.45,85.57,24809.0,81.0729,81.2437,81.0445,81.1583,24809.0
2022-04-13 11:20:00,85.56,85.57,85.45,85.51,29956.0,81.1488,81.1583,81.0445,81.1014,29956.0
2022-04-13 11:30:00,85.49,85.78,85.49,85.69,35145.0,81.0824,81.3575,81.0824,81.2721,35145.0
2022-04-13 11:40:00,85.68,85.68,85.47,85.52,27246.0,81.2626,81.2626,81.0635,81.1109,27246.0
2022-04-13 11:50:00,85.5,85.51,85.24,85.27,31154.0,81.0919,81.1014,80.8453,80.8738,31154.0
2022-04-13 12:00:00,85.24,85.38,85.16,85.38,27928.0,80.8453,80.9781,80.7694,80.9781,27928.0
2022-04-13 12:10:00,85.39,85.39,85.27,85.35,17801.0,80.9876,80.9876,80.8738,80.9496,17801.0
2022-04-13 12:20:00,85.34,85.43,85.25,85.26,19974.0,80.9402,81.0255,80.8548,80.8643,19974.0
2022-04-13 12:30:00,85.28,85.43,85.28,85.35,16647.0,80.8832,81.0255,80.8832,80.9496,16647.0
2022-04-13 12:40:00,85.36,85.52,85.35,85.48,18507.0,80.9591,81.1109,80.9496,81.0729,18507.0
2022-04-13 12:50:00,85.49,85.51,85.19,85.21,26033.0,81.0824,81.1014,80.7979,80.8169,26033.0
2022-04-13 13:00:00,85.2,85.46,85.2,85.4,27301.0,80.8074,81.054,80.8074,80.9971,27301.0
2022-04-13 13:10:00,85.38,85.49,85.35,85.35,11827.0,80.9781,81.0824,80.9496,80.9496,11827.0
2022-04-13 13:20:00,85.37,85.43,85.33,85.41,12102.0,80.9686,81.0255,80.9307,81.0065,12102.0
2022-04-13 13:30:00,85.43,85.45,85.32,85.34,11293.0,81.0255,81.0445,80.9212,80.9402,11293.0
2022-04-13 13:40:00,85.34,85.51,85.3,85.35,40205.0,80.9402,81.1014,80.9022,80.9496,40205.0
2022-04-13 13:50:00,85.34,85.4,85.17,85.26,44972.0,80.9402,80.9971,80.7789,80.8643,44972.0
2022-04-13 14:00:00,85.24,85.34,85.16,85.31,88315.0,80.8453,80.9402,80.7694,80.9117,88315.0
2022-04-13 14:10:00,85.31,85.32,85.11,85.18,86498.0,80.9117,80.9212,80.722,80.7884,86498.0
2022-04-13 14:20:00,85.19,85.28,85.06,85.19,123181.0,80.7979,80.8832,80.6746,80.7979,123181.0
2022-04-13 14:30:00,85.19,85.25,85.11,85.25,53486.0,80.7979,80.8548,80.722,80.8548,53486.0
2022-04-13 14:40:00,85.26,85.58,85.25,85.57,120147.0,80.8643,81.1678,80.8548,81.1583,120147.0
2022-04-13 14:50:00,85.56,85.8,85.55,85.64,61782.0,81.1488,81.3764,81.1393,81.2247,61782.0
2022-04-13 15:00:00,85.64,85.68,85.45,85.67,97221.0,81.2247,81.2626,81.0445,81.2531,97221.0
2022-04-13 15:10:00,85.65,85.79,85.62,85.78,17404.0,81.2342,81.367,81.2057,81.3575,17404.0
2022-04-13 15:20:00,85.78,85.79,85.66,85.73,51734.0,81.3575,81.367,81.2437,81.31,51734.0
2022-04-13 15:30:00,85.73,86.19,85.68,86.15,181470.0,81.31,81.7463,81.2626,81.7084,181470.0
2022-04-13 15:40:00,86.14,86.35,86.11,86.14,101169.0,81.6989,81.8981,81.6705,81.6989,101169.0
2022-04-13 15:50:00,86.14,86.16,85.99,86.06,314007.0,81.6989,81.7179,81.5566,81.623,314007.0
2022-04-14 09:30:00,86.07,86.38,85.91,86.19,115061.0,81.6325,81.9265,81.4808,81.7463,115061.0
2022-04-14 09:40:00,86.23,86.23,85.68,85.73,26479.0,81.7843,81.7843,81.2626,81.31,26479.0
2022-04-14 09:50:00,85.78,85.8,85.55,85.64,32243.0,81.3575,81.3764,81.1393,81.2247,32243.0
2022-04-14 10:00:00,85.61,85.86,85.39,85.47,32690.0,81.1962,81.4333,80.9876,81.0635,32690.0
2022-04-14 10:10:00,85.46,85.58,85.28,85.34,97503.0,81.054,81.1678,80.8832,80.9402,97503.0
2022-04-14 10:20:00,85.33,85.5,85.31,85.45,38601.0,80.9307,81.0919,80.9117,81.0445,38601.0
2022-04-14 10:30:00,85.47,85.52,85.32,85.42,40200.0,81.0635,81.1109,80.9212,81.016,40200.0
2022-04-14 10:40:00,85.42,85.6,85.39,85.6,108860.0,81.016,81.1867,80.9876,81.1867,108860.0
2022-04-14 10:50:00,85.57,85.58,85.44,85.46,21669.0,81.1583,81.1678,81.035,81.054,21669.0
2022-04-14 11:00:00,85.41,85.67,85.41,85.63,64896.0,81.0065,81.2531,81.0065,81.2152,64896.0
2022-04-14 11:10:00,85.62,85.74,85.54,85.58,22475.0,81.2057,81.3195,81.1298,81.1678,22475.0
2022-04-14 11:20:00,85.59,85.7,85.54,85.69,45388.0,81.1773,81.2816,81.1298,81.2721,45388.0
2022-04-14 11:30:00,85.69,85.75,85.47,85.48,26794.0,81.2721,81.329,81.0635,81.0729,26794.0
2022-04-14 11:40:00,85.49,85.53,85.36,85.39,16155.0,81.0824,81.1204,80.9591,80.9876,16155.0
2022-04-14 11:50:00,85.41,85.46,85.36,85.43,9220.0,81.0065,81.054,80.9591,81.0255,9220.0
2022-04-14 12:00:00,85.42,85.53,85.4,85.51,10478.0,81.016,81.1204,80.9971,81.1014,10478.0
2022-04-14 12:10:00,85.53,85.55,85.41,85.46,14875.0,81.1204,81.1393,81.0065,81.054,14875.0
2022-04-14 12:20:00,85.47,85.47,85.35,85.38,14405.0,81.0635,81.0635,80.9496,80.9781,14405.0
2022-04-14 12:30:00,85.34,85.46,85.28,85.32,14536.0,80.9402,81.054,80.8832,80.9212,14536.0
2022-04-14 12:40:00,85.31,85.34,85.06,85.09,31298.0,80.9117,80.9402,80.6746,80.703,31298.0
2022-04-14 12:50:00,85.11,85.32,85.03,85.3,23189.0,80.722,80.9212,80.6461,80.9022,23189.0
2022-04-14 13:00:00,85.31,85.32,85.2,85.23,11624.0,80.9117,80.9212,80.8074,80.8358,11624.0
2022-04-14 13:10:00,85.22,85.24,85.14,85.18,10594.0,80.8263,80.8453,80.7505,80.7884,10594.0
2022-04-14 13:20:00,85.18,85.31,85.16,85.3,7853.0,80.7884,80.9117,80.7694,80.9022,7853.0
2022-04-14 13:30:00,85.33,85.42,85.25,85.4,14850.0,80.9307,81.016,80.8548,80.9971,14850.0
2022-04-14 13:40:00,85.42,85.6,85.41,85.6,12781.0,81.016,81.1867,81.0065,81.1867,12781.0
2022-04-14 13:50:00,85.59,85.75,85.47,85.75,18282.0,81.1773,81.329,81.0635,81.329,18282.0
2022-04-14 14:00:00,85.73,85.75,85.56,85.59,15560.0,81.31,81.329,81.1488,81.1773,15560.0
2022-04-14 14:10:00,85.59,85.65,85.42,85.42,14543.0,81.1773,81.2342,81.016,81.016,14543.0
2022-04-14 14:20:00,85.42,85.47,85.32,85.44,31778.0,81.016,81.0635,80.9212,81.035,31778.0
2022-04-14 14:30:00,85.45,85.53,85.41,85.43,54468.0,81.0445,81.1204,81.0065,81.0255,54468.0
2022-04-14 14:40:00,85.43,85.55,85.43,85.45,19036.0,81.0255,81.1393,81.0255,81.0445,19036.0
2022-04-14 14:50:00,85.47,85.49,85.15,85.21,28640.0,81.0635,81.0824,80.7599,80.8169,28640.0
2022-04-14 15:00:00,85.2,85.25,85.06,85.06,15596.0,80.8074,80.8548,80.6746,80.6746,15596.0
2022-04-14 15:10:00,85.05,85.16,85.01,85.1,19625.0,80.6651,80.7694,80.6272,80.7125,19625.0
2022-04-14 15:20:00,85.11,85.15,84.94,84.94,21476.0,80.722,80.7599,80.5608,80.5608,21476.0
2022-04-14 15:30:00,84.95,84.97,84.79,84.89,74472.0,80.5703,80.5892,80.4185,80.5134,74472.0
2022-04-14 15:40:00,84.9,85.03,84.81,84.95,70954.0,80.5228,80.6461,80.4375,80.5703,70954.0
2022-04-14 15:50:00,84.95,84.99,84.58,84.73,335891.0,80.5703,80.6082,80.2193,80.3616,335891.0
2022-04-18 09:30:00,84.55,85.42,84.55,85.18,24228.0,80.1909,81.016,80.1909,80.7884,24228.0
2022-04-18 09:40:00,85.13,85.23,84.88,84.96,8235.0,80.741,80.8358,80.5039,80.5797,8235.0
2022-04-18 09:50:00,84.99,85.04,84.76,84.88,14305.0,80.6082,80.6556,80.3901,80.5039,14305.0
2022-04-18 10:00:00,84.9,85.05,84.62,84.63,21653.0,80.5228,80.6651,80.2573,80.2668,21653.0
2022-04-18 10:10:00,84.64,85.06,84.62,84.93,13859.0,80.2762,80.6746,80.2573,80.5513,13859.0
2022-04-18 10:20:00,84.98,85.09,84.78,84.78,19252.0,80.5987,80.703,80.409,80.409,19252.0
2022-04-18 10:30:00,84.82,84.96,84.76,84.94,21234.0,80.447,80.5797,80.3901,80.5608,21234.0
2022-04-18 10:40:00,84.92,85.07,84.77,84.82,54189.0,80.5418,80.6841,80.3995,80.447,54189.0
2022-04-18 10:50:00,84.82,84.85,84.51,84.64,39374.0,80.447,80.4754,80.1529,80.2762,39374.0
2022-04-18 11:00:00,84.62,84.8,84.58,84.76,12361.0,80.2573,80.428,80.2193,80.3901,12361.0
2022-04-18 11:10:00,84.74,84.76,84.6,84.68,19163.0,80.3711,80.3901,80.2383,80.3142,19163.0
2022-04-18 11:20:00,84.66,84.69,84.48,84.62,18344.0,80.2952,80.3237,80.1245,80.2573,18344.0
2022-04-18 11:30:00,84.59,84.66,84.42,84.43,43228.0,80.2288,80.2952,80.0676,80.0771,43228.0
2022-04-18 11:40:00,84.4,84.45,84.27,84.33,23464.0,80.0486,80.096,79.9253,79.9822,23464.0
2022-04-18 11:50:00,84.35,84.56,84.35,84.56,7986.0,80.0012,80.2004,80.0012,80.2004,7986.0
2022-04-18 12:00:00,84.53,84.56,84.42,84.45,20480.0,80.1719,80.2004,80.0676,80.096,20480.0
2022-04-18 12:10:00,84.49,84.51,84.36,84.4,15842.0,80.134,80.1529,80.0107,80.0486,15842.0
2022-04-18 12:20:00,84.41,84.51,84.39,84.42,19684.0,80.0581,80.1529,80.0391,80.0676,19684.0
2022-04-18 12:30:00,84.41,84.52,84.41,84.5,15258.0,80.0581,80.1624,80.0581,80.1435,15258.0
2022-04-18 12:40:00,84.5,84.61,84.41,84.55,15745.0,80.1435,80.2478,80.0581,80.1909,15745.0
2022-04-18 12:50:00,84.57,84.63,84.56,84.58,10190.0,80.2099,80.2668,80.2004,80.2193,10190.0
2022-04-18 13:00:00,84.53,84.64,84.45,84.64,11784.0,80.1719,80.2762,80.096,80.2762,11784.0
2022-04-18 13:10:00,84.66,84.71,84.36,84.37,18547.0,80.2952,80.3426,80.0107,80.0202,18547.0
2022-04-18 13:20:00,84.38,84.48,84.32,84.48,7903.0,80.0296,80.1245,79.9727,80.1245,7903.0
2022-04-18 13:30:00,84.47,84.82,84.47,84.72,13302.0,80.115,80.447,80.115,80.3521,13302.0
2022-04-18 13:40:00,84.75,84.78,84.68,84.76,14036.0,80.3806,80.409,80.3142,80.3901,14036.0
2022-04-18 13:50:00,84.74,84.85,84.69,84.73,16081.0,80.3711,80.4754,80.3237,80.3616,16081.0
2022-04-18 14:00:00,84.74,84.85,84.68,84.72,14424.0,80.3711,80.4754,80.3142,80.3521,14424.0
2022-04-18 14:10:00,84.74,84.87,84.61,84.66,12586.0,80.3711,80.4944,80.2478,80.2952,12586.0
2022-04-18 14:20:00,84.66,84.9,84.64,84.77,10884.0,80.2952,80.5228,80.2762,80.3995,10884.0
2022-04-18 14:30:00,84.78,84.86,84.73,84.76,22787.0,80.409,80.4849,80.3616,80.3901,22787.0
2022-04-18 14:40:00,84.77,84.82,84.71,84.71,18212.0,80.3995,80.447,80.3426,80.3426,18212.0
2022-04-18 14:50:00,84.73,84.83,84.7,84.71,18649.0,80.3616,80.4564,80.3331,80.3426,18649.0
2022-04-18 15:00:00,84.72,84.78,84.67,84.7,16595.0,80.3521,80.409,80.3047,80.3331,16595.0
2022-04-18 15:10:00,84.69,84.74,84.52,84.53,22057.0,80.3237,80.3711,80.1624,80.1719,22057.0
2022-04-18 15:20:00,84.54,84.59,84.4,84.44,15854.0,80.1814,80.2288,80.0486,80.0866,15854.0
2022-04-18 15:30:00,84.43,84.43,84.13,84.15,37827.0,80.0771,80.0771,79.7925,79.8115,37827.0
2022-04-18 15:40:00,84.13,84.35,84.1,84.13,58431.0,79.7925,80.0012,79.7641,79.7925,58431.0
2022-04-18 15:50:00,84.11,84.62,84.07,84.62,125412.0,79.7736,80.2573,79.7356,80.2573,125412.0
2022-04-19 09:30:00,84.2,84.67,84.2,84.43,75282.0,79.8589,80.3047,79.8589,80.0771,75282.0
2022-04-19 09:40:00,84.39,84.85,84.39,84.65,8075.0,80.0391,80.4754,80.0391,80.2857,8075.0
2022-04-19 09:50:00,84.62,84.98,84.6,84.84,15882.0,80.2573,80.5987,80.2383,80.4659,15882.0
2022-04-19 10:00:00,84.82,85.04,84.76,84.82,12477.0,80.447,80.6556,80.3901,80.447,12477.0
2022-04-19 10:10:00,84.86,85.17,84.83,85.12,46522.0,80.4849,80.7789,80.4564,80.7315,46522.0
2022-04-19 10:20:00,85.14,85.15,84.88,85.0,15493.0,80.7505,80.7599,80.5039,80.6177,15493.0
2022-04-19 10:30:00,85.06,85.09,84.86,85.06,22540.0,80.6746,80.703,80.4849,80.6746,22540.0
2022-04-19 10:40:00,85.08,85.22,85.03,85.2,20944.0,80.6936,80.8263,80.6461,80.8074,20944.0
2022-04-19 10:50:00,85.19,85.43,85.18,85.36,12448.0,80.7979,81.0255,80.7884,80.9591,12448.0
2022-04-19 11:00:00,85.36,85.36,85.22,85.22,7835.0,80.9591,80.9591,80.8263,80.8263,7835.0
2022-04-19 11:10:00,85.23,85.29,85.03,85.06,12731.0,80.8358,80.8927,80.6461,80.6746,12731.0
2022-04-19 11:20:00,85.04,85.22,85.03,85.22,11761.0,80.6556,80.8263,80.6461,80.8263,11761.0
2022-04-19 11:30:00,85.24,85.24,85.04,85.11,11480.0,80.8453,80.8453,80.6556,80.722,11480.0
2022-04-19 11:40:00,85.11,85.17,85.05,85.1,20733.0,80.722,80.7789,80.6651,80.7125,20733.0
2022-04-19 11:50:00,85.13,85.25,85.11,85.21,9234.0,80.741,80.8548,80.722,80.8169,9234.0
2022-04-19 12:00:00,85.19,85.2,85.11,85.14,7365.0,80.7979,80.8074,80.722,80.7505,7365.0
2022-04-19 12:10:00,85.14,85.17,85.07,85.15,14624.0,80.7505,80.7789,80.6841,80.7599,14624.0
2022-04-19 12:20:00,85.15,85.16,85.06,85.09,8241.0,80.7599,80.7694,80.6746,80.703,8241.0
2022-04-19 12:30:00,85.1,85.13,85.03,85.06,9980.0,80.7125,80.741,80.6461,80.6746,9980.0
2022-04-19 12:40:00,85.02,85.12,85.02,85.1,8708.0,80.6367,80.7315,80.6367,80.7125,8708.0
2022-04-19 12:50:00,85.12,85.16,85.05,85.05,6578.0,80.7315,80.7694,80.6651,80.6651,6578.0
2022-04-19 13:00:00,85.04,85.09,84.98,84.98,8905.0,80.6556,80.703,80.5987,80.5987,8905.0
2022-04-19 13:10:00,84.97,84.99,84.9,84.94,8515.0,80.5892,80.6082,80.5228,80.5608,8515.0
2022-04-19 13:20:00,84.94,85.0,84.81,84.84,9316.0,80.5608,80.6177,80.4375,80.4659,9316.0
2022-04-19 13:30:00,84.83,84.89,84.83,84.84,9465.0,80.4564,80.5134,80.4564,80.4659,9465.0
2022-04-19 13:40:00,84.85,85.05,84.85,85.05,11167.0,80.4754,80.6651,80.4754,80.6651,11167.0
2022-04-19 13:50:00,85.07,85.22,85.07,85.2,8664.0,80.6841,80.8263,80.6841,80.8074,8664.0
2022-04-19 14:00:00,85.14,85.18,85.1,85.13,11043.0,80.7505,80.7884,80.7125,80.741,11043.0
2022-04-19 14:10:00,85.12,85.13,85.0,85.04,10003.0,80.7315,80.741,80.6177,80.6556,10003.0
2022-04-19 14:20:00,85.02,85.17,85.01,85.16,11954.0,80.6367,80.7789,80.6272,80.7694,11954.0
2022-04-19 14:30:00,85.18,85.22,85.1,85.19,9352.0,80.7884,80.8263,80.7125,80.7979,9352.0
2022-04-19 14:40:00,85.21,85.28,85.19,85.28,10677.0,80.8169,80.8832,80.7979,80.8832,10677.0
2022-04-19 14:50:00,85.29,85.44,85.27,85.42,14159.0,80.8927,81.035,80.8738,81.016,14159.0
2022-04-19 15:00:00,85.41,85.45,85.34,85.44,17466.0,81.0065,81.0445,80.9402,81.035,17466.0
2022-04-19 15:10:00,85.44,85.65,85.42,85.6,13116.0,81.035,81.2342,81.016,81.1867,13116.0
2022-04-19 15:20:00,85.61,85.69,85.58,85.64,15253.0,81.1962,81.2721,81.1678,81.2247,15253.0
2022-04-19 15:30:00,85.65,85.81,85.64,85.79,32180.0,81.2342,81.3859,81.2247,81.367,32180.0
2022-04-19 15:40:00,85.78,85.78,85.61,85.72,30120.0,81.3575,81.3575,81.1962,81.3006,30120.0
2022-04-19 15:50:00,85.73,85.95,85.59,85.74,198467.0,81.31,81.5187,81.1773,81.3195,198467.0
2022-04-20 09:30:00,86.44,86.65,86.25,86.62,60569.0,81.9834,82.1826,81.8032,82.1542,60569.0
2022-04-20 09:40:00,86.59,86.92,86.39,86.48,24211.0,82.1257,82.4387,81.936,82.0214,24211.0
2022-04-20 09:50:00,86.49,86.77,86.4,86.77,20005.0,82.0309,82.2964,81.9455,82.2964,20005.0
2022-04-20 10:00:00,86.72,86.82,86.53,86.62,25781.0,82.249,82.3438,82.0688,82.1542,25781.0
2022-04-20 10:10:00,86.64,86.81,86.64,86.69,16516.0,82.1731,82.3344,82.1731,82.2206,16516.0
2022-04-20 10:20:00,86.73,86.92,86.66,86.87,20602.0,82.2585,82.4387,82.1921,82.3913,20602.0
2022-04-20 10:30:00,86.87,87.1,86.76,87.1,19294.0,82.3913,82.6094,82.2869,82.6094,19294.0
2022-04-20 10:40:00,87.12,87.14,87.03,87.08,14756.0,82.6284,82.6474,82.543,82.5904,14756.0
2022-04-20 10:50:00,87.09,87.19,87.04,87.09,20080.0,82.5999,82.6948,82.5525,82.5999,20080.0
2022-04-20 11:00:00,87.06,87.06,86.86,86.95,15537.0,82.5715,82.5715,82.3818,82.4671,15537.0
2022-04-20 11:10:00,86.94,86.96,86.84,86.88,8811.0,82.4577,82.4766,82.3628,82.4008,8811.0
2022-04-20 11:20:00,86.86,87.06,86.86,87.04,10463.0,82.3818,82.5715,82.3818,82.5525,10463.0
2022-04-20 11:30:00,87.03,87.21,87.03,87.17,11607.0,82.543,82.7137,82.543,82.6758,11607.0
2022-04-20 11:40:00,87.14,87.27,87.03,87.07,17556.0,82.6474,82.7706,82.543,82.581,17556.0
2022-04-20 11:50:00,87.07,87.18,86.99,87.13,27524.0,82.581,82.6853,82.5051,82.6379,27524.0
2022-04-20 12:00:00,87.13,87.14,86.94,86.98,34601.0,82.6379,82.6474,82.4577,82.4956,34601.0
2022-04-20 12:10:00,86.98,86.98,86.86,86.94,12195.0,82.4956,82.4956,82.3818,82.4577,12195.0
2022-04-20 12:20:00,86.95,86.96,86.79,86.82,13149.0,82.4671,82.4766,82.3154,82.3438,13149.0
2022-04-20 12:30:00,86.82,87.19,86.81,87.11,43151.0,82.3438,82.6948,82.3344,82.6189,43151.0
2022-04-20 12:40:00,87.08,87.14,87.03,87.06,19357.0,82.5904,82.6474,82.543,82.5715,19357.0
2022-04-20 12:50:00,87.06,87.1,86.93,86.99,18500.0,82.5715,82.6094,82.4482,82.5051,18500.0
2022-04-20 13:00:00,86.99,87.09,86.94,87.03,18578.0,82.5051,82.5999,82.4577,82.543,18578.0
2022-04-20 13:10:00,87.05,87.17,87.02,87.04,19746.0,82.562,82.6758,82.5335,82.5525,19746.0
2022-04-20 13:20:00,87.03,87.07,86.95,86.95,29089.0,82.543,82.581,82.4671,82.4671,29089.0
2022-04-20 13:30:00,86.93,86.97,86.82,86.83,18715.0,82.4482,82.4861,82.3438,82.3533,18715.0
2022-04-20 13:40:00,86.82,87.12,86.81,86.94,12556.0,82.3438,82.6284,82.3344,82.4577,12556.0
2022-04-20 13:50:00,86.95,86.95,86.8,86.83,21278.0,82.4671,82.4671,82.3249,82.3533,21278.0
2022-04-20 14:00:00,86.82,86.89,86.75,86.81,18307.0,82.3438,82.4102,82.2775,82.3344,18307.0
2022-04-20 14:10:00,86.8,86.82,86.61,86.64,36489.0,82.3249,82.3438,82.1447,82.1731,36489.0
2022-04-20 14:20:00,86.62,86.65,86.49,86.53,62932.0,82.1542,82.1826,82.0309,82.0688,62932.0
2022-04-20 14:30:00,86.51,86.66,86.47,86.55,275227.0,82.0498,82.1921,82.0119,82.0878,275227.0
2022-04-20 14:40:00,86.57,86.58,86.52,86.58,34913.0,82.1067,82.1162,82.0593,82.1162,34913.0
2022-04-20 14:50:00,86.56,86.56,86.26,86.31,44720.0,82.0973,82.0973,81.8127,81.8601,44720.0
2022-04-20 15:00:00,86.3,86.48,86.3,86.44,22787.0,81.8507,82.0214,81.8507,81.9834,22787.0
2022-04-20 15:10:00,86.44,86.51,86.39,86.41,38990.0,81.9834,82.0498,81.936,81.955,38990.0
2022-04-20 15:20:00,86.4,86.62,86.4,86.55,31963.0,81.9455,82.1542,81.9455,82.0878,31963.0
2022-04-20 15:30:00,86.55,86.57,86.37,86.43,53888.0,82.0878,82.1067,81.917,81.974,53888.0
2022-04-20 15:40:00,86.44,86.59,86.44,86.47,93899.0,81.9834,82.1257,81.9834,82.0119,93899.0
2022-04-20 15:50:00,86.48,86.55,86.03,86.21,310855.0,82.0214,82.0878,81.5946,81.7653,310855.0
2022-04-21 09:30:00,86.82,87.27,86.82,87.17,40405.0,82.3438,82.7706,82.3438,82.6758,40405.0
2022-04-21 09:40:00,87.18,87.61,87.09,87.55,23175.0,82.6853,83.0931,82.5999,83.0362,23175.0
2022-04-21 09:50:00,87.57,87.88,87.46,87.64,46773.0,83.0552,83.3492,82.9509,83.1216,46773.0
2022-04-21 10:00:00,87.62,87.79,87.52,87.76,26462.0,83.1026,83.2638,83.0078,83.2354,26462.0
2022-04-21 10:10:00,87.74,88.12,87.72,87.99,24320.0,83.2164,83.5768,83.1974,83.4535,24320.0
2022-04-21 10:20:00,87.96,88.32,87.84,88.32,57105.0,83.4251,83.7665,83.3113,83.7665,57105.0
2022-04-21 10:30:00,88.33,88.4,88.16,88.3,41831.0,83.776,83.8424,83.6148,83.7475,41831.0
2022-04-21 10:40:00,88.31,88.68,88.12,88.59,76887.0,83.757,84.108,83.5768,84.0226,76887.0
2022-04-21 10:50:00,88.58,88.79,88.43,88.52,120351.0,84.0131,84.2123,83.8708,83.9562,120351.0
2022-04-21 11:00:00,88.49,88.56,88.24,88.52,71602.0,83.9277,83.9941,83.6906,83.9562,71602.0
2022-04-21 11:10:00,88.52,88.66,88.49,88.59,30761.0,83.9562,84.089,83.9277,84.0226,30761.0
2022-04-21 11:20:00,88.61,88.61,88.35,88.37,25552.0,84.0416,84.0416,83.795,83.8139,25552.0
2022-04-21 11:30:00,88.36,88.4,88.09,88.14,33955.0,83.8045,83.8424,83.5484,83.5958,33955.0
2022-04-21 11:40:00,88.12,88.18,87.98,88.14,48685.0,83.5768,83.6337,83.444,83.5958,48685.0
2022-04-21 11:50:00,88.13,88.29,87.92,88.02,24826.0,83.5863,83.7381,83.3871,83.482,24826.0
2022-04-21 12:00:00,88.01,88.11,87.85,87.94,13489.0,83.4725,83.5673,83.3207,83.4061,13489.0
2022-04-21 12:10:00,87.93,87.94,87.8,87.88,14244.0,83.3966,83.4061,83.2733,83.3492,14244.0
2022-04-21 12:20:00,87.85,87.9,87.69,87.77,12001.0,83.3207,83.3682,83.169,83.2449,12001.0
2022-04-21 12:30:00,87.76,87.89,87.66,87.76,12475.0,83.2354,83.3587,83.1405,83.2354,12475.0
2022-04-21 12:40:00,87.78,87.9,87.64,87.66,12703.0,83.2544,83.3682,83.1216,83.1405,12703.0
2022-04-21 12:50:00,87.65,87.65,87.49,87.51,11464.0,83.1311,83.1311,82.9793,82.9983,11464.0
2022-04-21 13:00:00,87.48,87.52,87.27,87.28,13463.0,82.9698,83.0078,82.7706,82.7801,13463.0
2022-04-21 13:10:00,87.28,87.29,86.95,86.95,9585.0,82.7801,82.7896,82.4671,82.4671,9585.0
2022-04-21 13:20:00,86.97,87.3,86.97,87.3,10699.0,82.4861,82.7991,82.4861,82.7991,10699.0
2022-04-21 13:30:00,87.27,87.38,87.14,87.15,16991.0,82.7706,82.875,82.6474,82.6568,16991.0
2022-04-21 13:40:00,87.2,87.5,87.16,87.44,24479.0,82.7043,82.9888,82.6663,82.9319,24479.0
2022-04-21 13:50:00,87.43,87.47,87.28,87.34,11033.0,82.9224,82.9603,82.7801,82.837,11033.0
2022-04-21 14:00:00,87.32,87.32,87.01,87.13,11353.0,82.8181,82.8181,82.5241,82.6379,11353.0
2022-04-21 14:10:00,87.12,87.18,87.06,87.11,12369.0,82.6284,82.6853,82.5715,82.6189,12369.0
2022-04-21 14:20:00,87.13,87.24,87.02,87.13,12138.0,82.6379,82.7422,82.5335,82.6379,12138.0
2022-04-21 14:30:00,87.13,87.31,87.07,87.12,29335.0,82.6379,82.8086,82.581,82.6284,29335.0
2022-04-21 14:40:00,87.12,87.14,86.87,86.89,20188.0,82.6284,82.6474,82.3913,82.4102,20188.0
2022-04-21 14:50:00,86.88,87.06,86.81,86.85,24654.0,82.4008,82.5715,82.3344,82.3723,24654.0
2022-04-21 15:00:00,86.83,86.83,86.4,86.41,25828.0,82.3533,82.3533,81.9455,81.955,25828.0
2022-04-21 15:10:00,86.41,86.41,86.23,86.33,20466.0,81.955,81.955,81.7843,81.8791,20466.0
2022-04-21 15:20:00,86.33,86.68,86.24,86.65,31336.0,81.8791,82.2111,81.7938,82.1826,31336.0
2022-04-21 15:30:00,86.63,86.72,86.36,86.46,39008.0,82.1636,82.249,81.9076,82.0024,39008.0
2022-04-21 15:40:00,86.45,86.59,86.13,86.13,41721.0,81.9929,82.1257,81.6894,81.6894,41721.0
2022-04-21 15:50:00,86.14,86.51,86.14,86.43,115375.0,81.6989,82.0498,81.6989,81.974,115375.0
2022-04-22 09:30:00,86.31,86.35,85.8,85.83,43784.0,81.8601,81.8981,81.3764,81.4049,43784.0
2022-04-22 09:40:00,85.8,85.93,85.43,85.61,33429.0,81.3764,81.4997,81.0255,81.1962,33429.0
2022-04-22 09:50:00,85.64,85.78,85.07,85.14,30847.0,81.2247,81.3575,80.6841,80.7505,30847.0
2022-04-22 10:00:00,85.08,85.4,85.01,85.29,45548.0,80.6936,80.9971,80.6272,80.8927,45548.0
2022-04-22 10:10:00,85.32,85.4,85.11,85.25,20112.0,80.9212,80.9971,80.722,80.8548,20112.0
2022-04-22 10:20:00,85.23,85.3,85.04,85.2,18817.0,80.8358,80.9022,80.6556,80.8074,18817.0
2022-04-22 10:30:00,85.22,85.5,85.18,85.23,16758.0,80.8263,81.0919,80.7884,80.8358,16758.0
2022-04-22 10:40:00,85.2,85.3,85.09,85.22,17730.0,80.8074,80.9022,80.703,80.8263,17730.0
2022-04-22 10:50:00,85.19,85.19,84.64,84.7,118817.0,80.7979,80.7979,80.2762,80.3331,118817.0
2022-04-22 11:00:00,84.7,84.82,84.59,84.8,98463.0,80.3331,80.447,80.2288,80.428,98463.0
2022-04-22 11:10:00,84.78,84.81,84.66,84.67,35989.0,80.409,80.4375,80.2952,80.3047,35989.0
2022-04-22 11:20:00,84.67,84.75,84.6,84.64,34848.0,80.3047,80.3806,80.2383,80.2762,34848.0
2022-04-22 11:30:00,84.65,84.67,84.44,84.46,22616.0,80.2857,80.3047,80.0866,80.1055,22616.0
2022-04-22 11:40:00,84.49,84.55,84.32,84.35,19927.0,80.134,80.1909,79.9727,80.0012,19927.0
2022-04-22 11:50:00,84.34,84.34,84.01,84.03,52436.0,79.9917,79.9917,79.6787,79.6977,52436.0
2022-04-22 12:00:00,84.02,84.18,83.97,84.05,59378.0,79.6882,79.84,79.6408,79.7167,59378.0
2022-04-22 12:10:00,84.06,84.26,84.0,84.18,75333.0,79.7261,79.9158,79.6692,79.84,75333.0
2022-04-22 12:20:00,84.21,84.31,84.16,84.27,42107.0,79.8684,79.9633,79.821,79.9253,42107.0
2022-04-22 12:30:00,84.27,84.43,84.22,84.22,87520.0,79.9253,80.0771,79.8779,79.8779,87520.0
2022-04-22 12:40:00,84.26,84.46,84.22,84.37,50681.0,79.9158,80.1055,79.8779,80.0202,50681.0
2022-04-22 12:50:00,84.37,84.38,84.2,84.23,24696.0,80.0202,80.0296,79.8589,79.8874,24696.0
2022-04-22 13:00:00,84.23,84.25,84.09,84.23,19871.0,79.8874,79.9063,79.7546,79.8874,19871.0
2022-04-22 13:10:00,84.23,84.32,84.2,84.27,76759.0,79.8874,79.9727,79.8589,79.9253,76759.0
2022-04-22 13:20:00,84.28,84.45,84.14,84.45,14125.0,79.9348,80.096,79.802,80.096,14125.0
2022-04-22 13:30:00,84.45,84.58,84.36,84.58,37432.0,80.096,80.2193,80.0107,80.2193,37432.0
2022-04-22 13:40:00,84.59,84.7,84.54,84.6,19888.0,80.2288,80.3331,80.1814,80.2383,19888.0
2022-04-22 13:50:00,84.6,84.6,84.38,84.42,25651.0,80.2383,80.2383,80.0296,80.0676,25651.0
2022-04-22 14:00:00,84.41,84.46,84.35,84.42,14591.0,80.0581,80.1055,80.0012,80.0676,14591.0
2022-04-22 14:10:00,84.41,84.42,84.24,84.29,41697.0,80.0581,80.0676,79.8969,79.9443,41697.0
2022-04-22 14:20:00,84.3,84.38,84.0,84.03,41238.0,79.9538,80.0296,79.6692,79.6977,41238.0
2022-04-22 14:30:00,84.04,84.1,83.92,84.01,33408.0,79.7072,79.7641,79.5934,79.6787,33408.0
2022-04-22 14:40:00,84.0,84.04,83.94,83.94,39176.0,79.6692,79.7072,79.6123,79.6123,39176.0
2022-04-22 14:50:00,83.95,83.96,83.5,83.56,35429.0,79.6218,79.6313,79.195,79.2519,35429.0
2022-04-22 15:00:00,83.58,83.7,83.57,83.59,41503.0,79.2709,79.3847,79.2614,79.2804,41503.0
2022-04-22 15:10:00,83.61,83.94,83.56,83.92,72988.0,79.2993,79.6123,79.2519,79.5934,72988.0
2022-04-22 15:20:00,83.91,83.92,83.73,83.79,49928.0,79.5839,79.5934,79.4132,79.4701,49928.0
2022-04-22 15:30:00,83.8,84.05,83.79,83.98,123322.0,79.4795,79.7167,79.4701,79.6503,123322.0
2022-04-22 15:40:00,83.99,84.0,83.35,83.36,87653.0,79.6598,79.6692,79.0528,79.0622,87653.0
2022-04-22 15:50:00,83.33,83.34,82.93,83.14,348676.0,79.0338,79.0433,78.6544,78.8536,348676.0
2022-04-25 09:30:00,83.11,83.33,82.52,82.96,67641.0,78.8251,79.0338,78.2655,78.6829,67641.0
2022-04-25 09:40:00,82.86,83.26,82.86,83.17,49278.0,78.588,78.9674,78.588,78.882,49278.0
2022-04-25 09:50:00,83.17,83.39,82.67,82.67,42965.0,78.882,79.0907,78.4078,78.4078,42965.0
2022-04-25 10:00:00,82.7,82.79,82.53,82.68,37978.0,78.4363,78.5216,78.275,78.4173,37978.0
2022-04-25 10:10:00,82.63,82.82,82.54,82.82,35891.0,78.3699,78.5501,78.2845,78.5501,35891.0
2022-04-25 10:20:00,82.83,83.06,82.52,82.95,24471.0,78.5596,78.7777,78.2655,78.6734,24471.0
2022-04-25 10:30:00,82.94,83.41,82.94,83.31,22921.0,78.6639,79.1097,78.6639,79.0148,22921.0
2022-04-25 10:40:00,83.31,83.37,82.95,83.37,27286.0,79.0148,79.0717,78.6734,79.0717,27286.0
2022-04-25 10:50:00,83.36,83.36,82.91,82.95,20162.0,79.0622,79.0622,78.6354,78.6734,20162.0
2022-04-25 11:00:00,82.97,83.01,82.8,82.86,20633.0,78.6923,78.7303,78.5311,78.588,20633.0
2022-04-25 11:10:00,82.83,83.07,82.67,82.82,21950.0,78.5596,78.7872,78.4078,78.5501,21950.0
2022-04-25 11:20:00,82.84,83.19,82.81,82.94,15554.0,78.569,78.901,78.5406,78.6639,15554.0
2022-04-25 11:30:00,82.96,83.12,82.81,82.95,18740.0,78.6829,78.8346,78.5406,78.6734,18740.0
2022-04-25 11:40:00,82.97,82.99,82.66,82.71,24411.0,78.6923,78.7113,78.3983,78.4457,24411.0
2022-04-25 11:50:00,82.69,82.92,82.62,82.89,17002.0,78.4268,78.6449,78.3604,78.6165,17002.0
2022-04-25 12:00:00,82.86,83.31,82.81,83.23,15431.0,78.588,79.0148,78.5406,78.9389,15431.0
2022-04-25 12:10:00,83.2,83.38,82.97,82.98,44619.0,78.9105,79.0812,78.6923,78.7018,44619.0
2022-04-25 12:20:00,83.04,83.34,83.03,83.15,45716.0,78.7587,79.0433,78.7492,78.8631,45716.0
2022-04-25 12:30:00,83.15,83.43,83.13,83.34,39702.0,78.8631,79.1286,78.8441,79.0433,39702.0
2022-04-25 12:40:00,83.33,83.44,83.12,83.42,50617.0,79.0338,79.1381,78.8346,79.1191,50617.0
2022-04-25 12:50:00,83.41,83.44,83.14,83.29,20748.0,79.1097,79.1381,78.8536,78.9958,20748.0
2022-04-25 13:00:00,83.3,83.35,83.0,83.3,31674.0,79.0053,79.0528,78.7208,79.0053,31674.0
2022-04-25 13:10:00,83.3,83.46,83.25,83.38,18413.0,79.0053,79.1571,78.9579,79.0812,18413.0
2022-04-25 13:20:00,83.43,83.46,83.3,83.36,26220.0,79.1286,79.1571,79.0053,79.0622,26220.0
2022-04-25 13:30:00,83.39,83.61,83.23,83.24,59169.0,79.0907,79.2993,78.9389,78.9484,59169.0
2022-04-25 13:40:00,83.26,83.46,83.26,83.43,40311.0,78.9674,79.1571,78.9674,79.1286,40311.0
2022-04-25 13:50:00,83.42,83.57,83.28,83.41,51500.0,79.1191,79.2614,78.9864,79.1097,51500.0
2022-04-25 14:00:00,83.43,83.46,83.15,83.44,37000.0,79.1286,79.1571,78.8631,79.1381,37000.0
2022-04-25 14:10:00,83.46,83.61,83.32,83.57,36617.0,79.1571,79.2993,79.0243,79.2614,36617.0
2022-04-25 14:20:00,83.61,83.91,83.55,83.91,40429.0,79.2993,79.5839,79.2424,79.5839,40429.0
2022-04-25 14:30:00,83.92,84.13,83.89,83.89,22761.0,79.5934,79.7925,79.5649,79.5649,22761.0
2022-04-25 14:40:00,83.86,84.06,83.8,84.04,54487.0,79.5365,79.7261,79.4795,79.7072,54487.0
2022-04-25 14:50:00,84.04,84.11,83.91,83.91,37887.0,79.7072,79.7736,79.5839,79.5839,37887.0
2022-04-25 15:00:00,83.92,83.95,83.65,83.73,56245.0,79.5934,79.6218,79.3373,79.4132,56245.0
2022-04-25 15:10:00,83.75,84.05,83.74,84.05,60788.0,79.4321,79.7167,79.4226,79.7167,60788.0
2022-04-25 15:20:00,84.05,84.29,84.02,84.2,86546.0,79.7167,79.9443,79.6882,79.8589,86546.0
2022-04-25 15:30:00,84.18,84.36,84.18,84.33,71475.0,79.84,80.0107,79.84,79.9822,71475.0
2022-04-25 15:40:00,84.33,84.52,84.2,84.42,68437.0,79.9822,80.1624,79.8589,80.0676,68437.0
2022-04-25 15:50:00,84.42,84.51,84.23,84.45,452005.0,80.0676,80.1529,79.8874,80.096,452005.0
2022-04-26 09:30:00,83.81,84.16,83.52,83.75,40633.0,79.489,79.821,79.214,79.4321,40633.0
2022-04-26 09:40:00,83.74,83.77,83.51,83.58,16289.0,79.4226,79.4511,79.2045,79.2709,16289.0
2022-04-26 09:50:00,83.58,83.75,83.45,83.53,9870.0,79.2709,79.4321,79.1476,79.2235,9870.0
2022-04-26 10:00:00,83.57,83.85,83.49,83.81,17238.0,79.2614,79.527,79.1855,79.489,17238.0
2022-04-26 10:10:00,83.82,83.86,83.38,83.43,17427.0,79.4985,79.5365,79.0812,79.1286,17427.0
2022-04-26 10:20:00,83.42,83.52,83.3,83.52,13200.0,79.1191,79.214,79.0053,79.214,13200.0
2022-04-26 10:30:00,83.51,83.53,83.3,83.34,15919.0,79.2045,79.2235,79.0053,79.0433,15919.0
2022-04-26 10:40:00,83.35,83.41,83.15,83.41,17700.0,79.0528,79.1097,78.8631,79.1097,17700.0
2022-04-26 10:50:00,83.36,83.51,83.29,83.41,18279.0,79.0622,79.2045,78.9958,79.1097,18279.0
2022-04-26 11:00:00,83.4,83.55,83.26,83.42,23127.0,79.1002,79.2424,78.9674,79.1191,23127.0
2022-04-26 11:10:00,83.42,83.46,82.81,82.81,77939.0,79.1191,79.1571,78.5406,78.5406,77939.0
2022-04-26 11:20:00,82.81,83.0,82.78,82.95,57192.0,78.5406,78.7208,78.5121,78.6734,57192.0
2022-04-26 11:30:00,82.93,82.93,82.59,82.79,49865.0,78.6544,78.6544,78.3319,78.5216,49865.0
2022-04-26 11:40:00,82.76,83.0,82.62,82.98,17730.0,78.4932,78.7208,78.3604,78.7018,17730.0
2022-04-26 11:50:00,82.95,82.96,82.62,82.62,12275.0,78.6734,78.6829,78.3604,78.3604,12275.0
2022-04-26 12:00:00,82.65,82.81,82.62,82.8,18184.0,78.3888,78.5406,78.3604,78.5311,18184.0
2022-04-26 12:10:00,82.76,82.78,82.57,82.58,65608.0,78.4932,78.5121,78.313,78.3224,65608.0
2022-04-26 12:20:00,82.59,82.84,82.54,82.81,63593.0,78.3319,78.569,78.2845,78.5406,63593.0
2022-04-26 12:30:00,82.8,82.82,82.42,82.42,81253.0,78.5311,78.5501,78.1707,78.1707,81253.0
2022-04-26 12:40:00,82.45,82.74,82.41,82.41,43952.0,78.1992,78.4742,78.1612,78.1612,43952.0
2022-04-26 12:50:00,82.43,82.71,82.33,82.67,82959.0,78.1802,78.4457,78.0853,78.4078,82959.0
2022-04-26 13:00:00,82.69,82.69,82.12,82.22,57394.0,78.4268,78.4268,77.8862,77.981,57394.0
2022-04-26 13:10:00,82.2,82.43,82.15,82.15,50080.0,77.962,78.1802,77.9146,77.9146,50080.0
2022-04-26 13:20:00,82.15,82.18,81.97,82.0,35140.0,77.9146,77.9431,77.7439,77.7724,35140.0
2022-04-26 13:30:00,82.0,82.53,81.99,82.53,30281.0,77.7724,78.275,77.7629,78.275,30281.0
2022-04-26 13:40:00,82.53,82.75,82.53,82.72,22972.0,78.275,78.4837,78.275,78.4552,22972.0
2022-04-26 13:50:00,82.74,82.74,82.51,82.56,22611.0,78.4742,78.4742,78.2561,78.3035,22611.0
2022-04-26 14:00:00,82.58,82.79,82.58,82.72,31548.0,78.3224,78.5216,78.3224,78.4552,31548.0
2022-04-26 14:10:00,82.73,82.95,82.7,82.89,21718.0,78.4647,78.6734,78.4363,78.6165,21718.0
2022-04-26 14:20:00,82.88,83.1,82.86,83.04,31515.0,78.607,78.8156,78.588,78.7587,31515.0
2022-04-26 14:30:00,83.02,83.02,82.75,82.84,125734.0,78.7398,78.7398,78.4837,78.569,125734.0
2022-04-26 14:40:00,82.84,82.85,82.47,82.66,161514.0,78.569,78.5785,78.2181,78.3983,161514.0
2022-04-26 14:50:00,82.64,82.98,82.63,82.94,27005.0,78.3794,78.7018,78.3699,78.6639,27005.0
2022-04-26 15:00:00,82.95,83.04,82.67,82.7,30821.0,78.6734,78.7587,78.4078,78.4363,30821.0
2022-04-26 15:10:00,82.71,82.71,82.26,82.3,35676.0,78.4457,78.4457,78.0189,78.0569,35676.0
2022-04-26 15:20:00,82.3,82.41,82.29,82.33,34275.0,78.0569,78.1612,78.0474,78.0853,34275.0
2022-04-26 15:30:00,82.32,82.37,82.17,82.36,54367.0,78.0759,78.1233,77.9336,78.1138,54367.0
2022-04-26 15:40:00,82.38,82.45,82.23,82.31,74992.0,78.1328,78.1992,77.9905,78.0664,74992.0
2022-04-26 15:50:00,82.3,82.5,82.17,82.25,252113.0,78.0569,78.2466,77.9336,78.0095,252113.0
2022-04-27 09:30:00,82.32,82.93,81.89,82.75,69843.0,78.0759,78.6544,77.668,78.4837,69843.0
2022-04-27 09:40:00,82.86,83.97,82.81,83.87,227586.0,78.588,79.6408,78.5406,79.5459,227586.0
2022-04-27 09:50:00,83.89,83.98,83.41,83.44,44275.0,79.5649,79.6503,79.1097,79.1381,44275.0
2022-04-27 10:00:00,83.45,83.56,83.0,83.1,27256.0,79.1476,79.2519,78.7208,78.8156,27256.0
2022-04-27 10:10:00,83.06,83.09,82.65,82.82,66605.0,78.7777,78.8062,78.3888,78.5501,66605.0
2022-04-27 10:20:00,82.8,83.04,82.7,82.7,34203.0,78.5311,78.7587,78.4363,78.4363,34203.0
2022-04-27 10:30:00,82.65,83.13,82.59,83.11,99801.0,78.3888,78.8441,78.3319,78.8251,99801.0
2022-04-27 10:40:00,83.13,83.57,83.13,83.48,38580.0,78.8441,79.2614,78.8441,79.176,38580.0
2022-04-27 10:50:00,83.47,83.51,83.29,83.41,25504.0,79.1666,79.2045,78.9958,79.1097,25504.0
2022-04-27 11:00:00,83.39,83.72,83.35,83.45,72784.0,79.0907,79.4037,79.0528,79.1476,72784.0
2022-04-27 11:10:00,83.39,83.9,83.35,83.87,27891.0,79.0907,79.5744,79.0528,79.5459,27891.0
2022-04-27 11:20:00,83.86,84.07,83.65,83.89,16865.0,79.5365,79.7356,79.3373,79.5649,16865.0
2022-04-27 11:30:00,83.93,84.17,83.9,84.0,85474.0,79.6028,79.8305,79.5744,79.6692,85474.0
2022-04-27 11:40:00,83.96,84.08,83.79,83.84,23552.0,79.6313,79.7451,79.4701,79.5175,23552.0
2022-04-27 11:50:00,83.84,83.87,83.58,83.82,29311.0,79.5175,79.5459,79.2709,79.4985,29311.0
2022-04-27 12:00:00,83.82,83.94,83.63,83.9,27329.0,79.4985,79.6123,79.3183,79.5744,27329.0
2022-04-27 12:10:00,83.91,83.93,83.72,83.79,22766.0,79.5839,79.6028,79.4037,79.4701,22766.0
2022-04-27 12:20:00,83.79,84.13,83.76,84.11,38694.0,79.4701,79.7925,79.4416,79.7736,38694.0
2022-04-27 12:30:00,84.15,84.2,83.91,84.02,15582.0,79.8115,79.8589,79.5839,79.6882,15582.0
2022-04-27 12:40:00,84.02,84.26,83.99,84.08,14279.0,79.6882,79.9158,79.6598,79.7451,14279.0
2022-04-27 12:50:00,84.12,84.32,84.07,84.32,13913.0,79.7831,79.9727,79.7356,79.9727,13913.0
2022-04-27 13:00:00,84.33,84.45,84.03,84.23,38223.0,79.9822,80.096,79.6977,79.8874,38223.0
2022-04-27 13:10:00,84.23,84.25,84.0,84.08,219847.0,79.8874,79.9063,79.6692,79.7451,219847.0
2022-04-27 13:20:00,84.09,84.24,83.91,84.2,84589.0,79.7546,79.8969,79.5839,79.8589,84589.0
2022-04-27 13:30:00,84.2,84.25,83.88,83.94,79485.0,79.8589,79.9063,79.5554,79.6123,79485.0
2022-04-27 13:40:00,83.94,83.97,83.67,83.85,40210.0,79.6123,79.6408,79.3563,79.527,40210.0
2022-04-27 13:50:00,83.86,83.92,83.76,83.79,114082.0,79.5365,79.5934,79.4416,79.4701,114082.0
2022-04-27 14:00:00,83.8,83.87,83.46,83.47,58790.0,79.4795,79.5459,79.1571,79.1666,58790.0
2022-04-27 14:10:00,83.45,83.55,83.43,83.49,43060.0,79.1476,79.2424,79.1286,79.1855,43060.0
2022-04-27 14:20:00,83.52,83.6,83.24,83.28,86398.0,79.214,79.2899,78.9484,78.9864,86398.0
2022-04-27 14:30:00,83.25,83.44,83.16,83.44,36800.0,78.9579,79.1381,78.8725,79.1381,36800.0
2022-04-27 14:40:00,83.47,83.52,83.26,83.28,35427.0,79.1666,79.214,78.9674,78.9864,35427.0
2022-04-27 14:50:00,83.31,83.31,82.74,82.84,98879.0,79.0148,79.0148,78.4742,78.569,98879.0
2022-04-27 15:00:00,82.86,82.93,82.75,82.87,36633.0,78.588,78.6544,78.4837,78.5975,36633.0
2022-04-27 15:10:00,82.86,83.0,82.77,82.83,33034.0,78.588,78.7208,78.5027,78.5596,33034.0
2022-04-27 15:20:00,82.87,83.02,82.76,82.92,36388.0,78.5975,78.7398,78.4932,78.6449,36388.0
2022-04-27 15:30:00,82.94,83.01,82.62,82.66,42931.0,78.6639,78.7303,78.3604,78.3983,42931.0
2022-04-27 15:40:00,82.68,83.01,82.64,82.76,65065.0,78.4173,78.7303,78.3794,78.4932,65065.0
2022-04-27 15:50:00,82.75,82.99,82.59,82.84,166762.0,78.4837,78.7113,78.3319,78.569,166762.0
2022-04-28 09:30:00,83.7,83.93,82.84,83.3,51571.0,79.3847,79.6028,78.569,79.0053,51571.0
2022-04-28 09:40:00,83.28,83.59,83.09,83.39,59020.0,78.9864,79.2804,78.8062,79.0907,59020.0
2022-04-28 09:50:00,83.33,83.75,83.33,83.6,13078.0,79.0338,79.4321,79.0338,79.2899,13078.0
2022-04-28 10:00:00,83.58,83.58,83.23,83.45,13687.0,79.2709,79.2709,78.9389,79.1476,13687.0
2022-04-28 10:10:00,83.39,83.69,83.32,83.69,17252.0,79.0907,79.3752,79.0243,79.3752,17252.0
2022-04-28 10:20:00,83.64,83.64,83.01,83.03,45548.0,79.3278,79.3278,78.7303,78.7492,45548.0
2022-04-28 10:30:00,83.04,83.04,82.78,83.0,12906.0,78.7587,78.7587,78.5121,78.7208,12906.0
2022-04-28 10:40:00,82.98,83.09,82.91,82.98,26494.0,78.7018,78.8062,78.6354,78.7018,26494.0
2022-04-28 10:50:00,82.91,83.08,82.86,83.0,72941.0,78.6354,78.7967,78.588,78.7208,72941.0
2022-04-28 11:00:00,82.97,83.24,82.95,83.15,28111.0,78.6923,78.9484,78.6734,78.8631,28111.0
2022-04-28 11:10:00,83.14,83.21,83.05,83.15,56722.0,78.8536,78.92,78.7682,78.8631,56722.0
2022-04-28 11:20:00,83.15,83.21,82.97,83.15,134140.0,78.8631,78.92,78.6923,78.8631,134140.0
2022-04-28 11:30:00,83.12,83.31,83.03,83.19,19144.0,78.8346,79.0148,78.7492,78.901,19144.0
2022-04-28 11:40:00,83.22,83.23,82.99,83.0,16786.0,78.9295,78.9389,78.7113,78.7208,16786.0
2022-04-28 11:50:00,83.01,83.24,82.98,83.22,30998.0,78.7303,78.9484,78.7018,78.9295,30998.0
2022-04-28 12:00:00,83.24,83.39,83.14,83.17,39861.0,78.9484,79.0907,78.8536,78.882,39861.0
2022-04-28 12:10:00,83.19,83.46,83.16,83.45,54075.0,78.901,79.1571,78.8725,79.1476,54075.0
2022-04-28 12:20:00,83.47,83.68,83.46,83.68,31883.0,79.1666,79.3657,79.1571,79.3657,31883.0
2022-04-28 12:30:00,83.72,83.75,83.61,83.7,85598.0,79.4037,79.4321,79.2993,79.3847,85598.0
2022-04-28 12:40:00,83.7,83.83,83.65,83.66,126737.0,79.3847,79.508,79.3373,79.3468,126737.0
2022-04-28 12:50:00,83.66,83.82,83.56,83.75,53086.0,79.3468,79.4985,79.2519,79.4321,53086.0
2022-04-28 13:00:00,83.76,83.83,83.62,83.81,44353.0,79.4416,79.508,79.3088,79.489,44353.0
2022-04-28 13:10:00,83.87,84.13,83.87,84.0,29532.0,79.5459,79.7925,79.5459,79.6692,29532.0
2022-04-28 13:20:00,84.03,84.05,83.86,83.9,64975.0,79.6977,79.7167,79.5365,79.5744,64975.0
2022-04-28 13:30:00,83.9,84.09,83.86,84.07,59428.0,79.5744,79.7546,79.5365,79.7356,59428.0
2022-04-28 13:40:00,84.1,84.14,83.91,84.05,43850.0,79.7641,79.802,79.5839,79.7167,43850.0
2022-04-28 13:50:00,84.05,84.05,83.91,83.98,41823.0,79.7167,79.7167,79.5839,79.6503,41823.0
2022-04-28 14:00:00,83.99,84.02,83.95,83.99,36125.0,79.6598,79.6882,79.6218,79.6598,36125.0
2022-04-28 14:10:00,84.01,84.21,84.0,84.15,44778.0,79.6787,79.8684,79.6692,79.8115,44778.0
2022-04-28 14:20:00,84.15,84.34,84.15,84.23,21719.0,79.8115,79.9917,79.8115,79.8874,21719.0
2022-04-28 14:30:00,84.23,84.25,84.07,84.12,21248.0,79.8874,79.9063,79.7356,79.7831,21248.0
2022-04-28 14:40:00,84.14,84.25,84.13,84.19,46136.0,79.802,79.9063,79.7925,79.8494,46136.0
2022-04-28 14:50:00,84.19,84.25,84.1,84.12,44546.0,79.8494,79.9063,79.7641,79.7831,44546.0
2022-04-28 15:00:00,84.12,84.36,84.1,84.3,25291.0,79.7831,80.0107,79.7641,79.9538,25291.0
2022-04-28 15:10:00,84.28,84.34,84.21,84.34,38275.0,79.9348,79.9917,79.8684,79.9917,38275.0
2022-04-28 15:20:00,84.34,84.43,84.3,84.32,64073.0,79.9917,80.0771,79.9538,79.9727,64073.0
2022-04-28 15:30:00,84.33,84.33,83.98,84.0,82959.0,79.9822,79.9822,79.6503,79.6692,82959.0
2022-04-28 15:40:00,84.0,84.09,83.87,83.98,76113.0,79.6692,79.7546,79.5459,79.6503,76113.0
2022-04-28 15:50:00,83.99,84.02,83.85,83.98,351308.0,79.6598,79.6882,79.527,79.6503,351308.0
2022-04-29 09:30:00,83.77,83.77,83.13,83.7,53412.0,79.4511,79.4511,78.8441,79.3847,53412.0
2022-04-29 09:40:00,83.82,83.86,83.57,83.79,17945.0,79.4985,79.5365,79.2614,79.4701,17945.0
2022-04-29 09:50:00,83.71,84.0,83.45,83.83,16295.0,79.3942,79.6692,79.1476,79.508,16295.0
2022-04-29 10:00:00,83.86,83.87,83.48,83.57,15397.0,79.5365,79.5459,79.176,79.2614,15397.0
2022-04-29 10:10:00,83.6,83.66,83.07,83.12,30029.0,79.2899,79.3468,78.7872,78.8346,30029.0
2022-04-29 10:20:00,83.09,83.13,82.64,82.64,35728.0,78.8062,78.8441,78.3794,78.3794,35728.0
2022-04-29 10:30:00,82.62,82.66,82.4,82.54,205923.0,78.3604,78.3983,78.1517,78.2845,205923.0
2022-04-29 10:40:00,82.54,82.64,82.38,82.45,56988.0,78.2845,78.3794,78.1328,78.1992,56988.0
2022-04-29 10:50:00,82.45,82.66,82.44,82.54,108830.0,78.1992,78.3983,78.1897,78.2845,108830.0
2022-04-29 11:00:00,82.51,82.54,82.35,82.5,63356.0,78.2561,78.2845,78.1043,78.2466,63356.0
2022-04-29 11:10:00,82.49,82.62,82.46,82.57,97578.0,78.2371,78.3604,78.2086,78.313,97578.0
2022-04-29 11:20:00,82.59,82.84,82.41,82.61,142210.0,78.3319,78.569,78.1612,78.3509,142210.0
2022-04-29 11:30:00,82.59,82.68,82.5,82.52,178930.0,78.3319,78.4173,78.2466,78.2655,178930.0
2022-04-29 11:40:00,82.5,82.62,82.48,82.59,88446.0,78.2466,78.3604,78.2276,78.3319,88446.0
2022-04-29 11:50:00,82.58,82.64,82.23,82.37,86570.0,78.3224,78.3794,77.9905,78.1233,86570.0
2022-04-29 12:00:00,82.41,82.42,82.25,82.31,83911.0,78.1612,78.1707,78.0095,78.0664,83911.0
2022-04-29 12:10:00,82.32,82.46,82.31,82.34,20633.0,78.0759,78.2086,78.0664,78.0948,20633.0
2022-04-29 12:20:00,82.35,82.51,82.33,82.42,35950.0,78.1043,78.2561,78.0853,78.1707,35950.0
2022-04-29 12:30:00,82.41,82.44,82.3,82.43,23864.0,78.1612,78.1897,78.0569,78.1802,23864.0
2022-04-29 12:40:00,82.41,82.42,82.25,82.33,18088.0,78.1612,78.1707,78.0095,78.0853,18088.0
2022-04-29 12:50:00,82.31,82.31,82.19,82.21,17547.0,78.0664,78.0664,77.9526,77.9715,17547.0
2022-04-29 13:00:00,82.21,82.33,82.18,82.21,11407.0,77.9715,78.0853,77.9431,77.9715,11407.0
2022-04-29 13:10:00,82.19,82.29,82.16,82.26,24116.0,77.9526,78.0474,77.9241,78.0189,24116.0
2022-04-29 13:20:00,82.28,82.41,82.2,82.31,114650.0,78.0379,78.1612,77.962,78.0664,114650.0
2022-04-29 13:30:00,82.31,82.4,82.25,82.27,38026.0,78.0664,78.1517,78.0095,78.0284,38026.0
2022-04-29 13:40:00,82.29,82.29,82.06,82.08,17015.0,78.0474,78.0474,77.8293,77.8482,17015.0
2022-04-29 13:50:00,82.09,82.17,82.07,82.16,24567.0,77.8577,77.9336,77.8387,77.9241,24567.0
2022-04-29 14:00:00,82.17,82.19,82.0,82.01,13876.0,77.9336,77.9526,77.7724,77.7818,13876.0
2022-04-29 14:10:00,82.0,82.24,81.97,82.1,22926.0,77.7724,78.0,77.7439,77.8672,22926.0
2022-04-29 14:20:00,82.09,82.11,82.04,82.08,12864.0,77.8577,77.8767,77.8103,77.8482,12864.0
2022-04-29 14:30:00,82.06,82.15,81.95,81.95,19085.0,77.8293,77.9146,77.7249,77.7249,19085.0
2022-04-29 14:40:00,81.95,81.99,81.71,81.73,37672.0,77.7249,77.7629,77.4973,77.5163,37672.0
2022-04-29 14:50:00,81.74,81.86,81.69,81.84,30061.0,77.5258,77.6396,77.4783,77.6206,30061.0
2022-04-29 15:00:00,81.83,81.88,81.61,81.62,36661.0,77.6111,77.6585,77.4025,77.4119,36661.0
2022-04-29 15:10:00,81.63,81.66,81.4,81.62,108725.0,77.4214,77.4499,77.2033,77.4119,108725.0
2022-04-29 15:20:00,81.63,81.63,81.46,81.47,29149.0,77.4214,77.4214,77.2602,77.2697,29149.0
2022-04-29 15:30:00,81.48,81.68,81.47,81.57,63508.0,77.2792,77.4688,77.2697,77.3645,63508.0
2022-04-29 15:40:00,81.57,81.68,81.2,81.2,80672.0,77.3645,77.4688,77.0136,77.0136,80672.0
2022-04-29 15:50:00,81.2,81.36,80.87,80.89,508483.0,77.0136,77.1653,76.7006,76.7196,508483.0
2022-05-02 09:30:00,81.09,81.48,80.68,81.02,112361.0,76.9093,77.2792,76.5204,76.8429,112361.0
2022-05-02 09:40:00,81.03,81.44,80.65,81.15,42154.0,76.8524,77.2412,76.492,76.9662,42154.0
2022-05-02 09:50:00,81.12,81.55,81.03,81.42,37685.0,76.9377,77.3456,76.8524,77.2223,37685.0
2022-05-02 10:00:00,81.45,81.49,81.05,81.16,133319.0,77.2507,77.2886,76.8713,76.9757,133319.0
2022-05-02 10:10:00,81.15,81.45,80.98,81.36,37463.0,76.9662,77.2507,76.8049,77.1653,37463.0
2022-05-02 10:20:00,81.33,81.85,81.28,81.7,65745.0,77.1369,77.6301,77.0895,77.4878,65745.0
2022-05-02 10:30:00,81.7,81.86,81.5,81.55,163132.0,77.4878,77.6396,77.2981,77.3456,163132.0
2022-05-02 10:40:00,81.57,81.86,81.52,81.61,49639.0,77.3645,77.6396,77.3171,77.4025,49639.0
2022-05-02 10:50:00,81.63,81.65,81.25,81.44,62573.0,77.4214,77.4404,77.061,77.2412,62573.0
2022-05-02 11:00:00,81.47,81.49,81.1,81.21,20957.0,77.2697,77.2886,76.9188,77.0231,20957.0
2022-05-02 11:10:00,81.24,81.39,80.93,81.06,23817.0,77.0515,77.1938,76.7575,76.8808,23817.0
2022-05-02 11:20:00,81.04,81.21,80.94,81.0,21572.0,76.8618,77.0231,76.767,76.8239,21572.0
2022-05-02 11:30:00,81.01,81.24,80.83,80.96,23148.0,76.8334,77.0515,76.6627,76.786,23148.0
2022-05-02 11:40:00,80.92,81.17,80.82,81.01,30630.0,76.748,76.9851,76.6532,76.8334,30630.0
2022-05-02 11:50:00,81.0,81.44,81.0,81.37,172248.0,76.8239,77.2412,76.8239,77.1748,172248.0
2022-05-02 12:00:00,81.35,81.44,81.0,81.11,51189.0,77.1559,77.2412,76.8239,76.9282,51189.0
2022-05-02 12:10:00,81.12,81.28,80.99,81.26,38835.0,76.9377,77.0895,76.8144,77.0705,38835.0
2022-05-02 12:20:00,81.28,81.46,81.07,81.15,44881.0,77.0895,77.2602,76.8903,76.9662,44881.0
2022-05-02 12:30:00,81.16,81.32,80.98,80.98,43338.0,76.9757,77.1274,76.8049,76.8049,43338.0
2022-05-02 12:40:00,81.0,81.08,80.83,80.97,22083.0,76.8239,76.8998,76.6627,76.7955,22083.0
2022-05-02 12:50:00,80.92,80.99,80.61,80.68,25962.0,76.748,76.8144,76.454,76.5204,25962.0
2022-05-02 13:00:00,80.69,80.85,80.52,80.79,32229.0,76.5299,76.6816,76.3687,76.6247,32229.0
2022-05-02 13:10:00,80.77,80.94,80.71,80.75,22031.0,76.6058,76.767,76.5489,76.5868,22031.0
2022-05-02 13:20:00,80.74,80.74,80.51,80.6,39746.0,76.5773,76.5773,76.3592,76.4445,39746.0
2022-05-02 13:30:00,80.6,80.69,80.39,80.45,25854.0,76.4445,76.5299,76.2454,76.3023,25854.0
2022-05-02 13:40:00,80.48,80.54,80.17,80.17,35260.0,76.3307,76.3876,76.0367,76.0367,35260.0
2022-05-02 13:50:00,80.16,80.25,80.09,80.15,44303.0,76.0272,76.1126,75.9608,76.0177,44303.0
2022-05-02 14:00:00,80.14,80.44,80.07,80.19,31860.0,76.0082,76.2928,75.9419,76.0557,31860.0
2022-05-02 14:10:00,80.18,80.19,79.8,79.85,35622.0,76.0462,76.0557,75.6858,75.7332,35622.0
2022-05-02 14:20:00,79.85,79.99,79.79,79.79,27892.0,75.7332,75.866,75.6763,75.6763,27892.0
2022-05-02 14:30:00,79.78,79.89,79.7,79.74,34568.0,75.6668,75.7711,75.5909,75.6289,34568.0
2022-05-02 14:40:00,79.75,79.84,79.5,79.74,36811.0,75.6384,75.7237,75.4012,75.6289,36811.0
2022-05-02 14:50:00,79.75,79.85,79.46,79.55,45231.0,75.6384,75.7332,75.3633,75.4487,45231.0
2022-05-02 15:00:00,79.54,80.2,79.53,80.12,139839.0,75.4392,76.0652,75.4297,75.9893,139839.0
2022-05-02 15:10:00,80.15,80.69,80.15,80.69,34273.0,76.0177,76.5299,76.0177,76.5299,34273.0
2022-05-02 15:20:00,80.7,80.93,80.68,80.78,147524.0,76.5394,76.7575,76.5204,76.6153,147524.0
2022-05-02 15:30:00,80.77,81.09,80.61,80.67,241322.0,76.6058,76.9093,76.454,76.5109,241322.0
2022-05-02 15:40:00,80.69,80.8,80.42,80.59,368795.0,76.5299,76.6342,76.2738,76.435,368795.0
2022-05-02 15:50:00,80.6,80.85,80.47,80.68,721995.0,76.4445,76.6816,76.3212,76.5204,721995.0
2022-05-03 09:30:00,80.99,81.36,80.79,80.93,109816.0,76.8144,77.1653,76.6247,76.7575,109816.0
2022-05-03 09:40:00,80.97,81.38,80.94,81.31,53325.0,76.7955,77.1843,76.767,77.1179,53325.0
2022-05-03 09:50:00,81.3,81.35,80.99,81.22,38499.0,77.1084,77.1559,76.8144,77.0326,38499.0
2022-05-03 10:00:00,81.26,81.54,81.14,81.21,160737.0,77.0705,77.3361,76.9567,77.0231,160737.0
2022-05-03 10:10:00,81.19,81.23,81.0,81.2,46337.0,77.0041,77.0421,76.8239,77.0136,46337.0
2022-05-03 10:20:00,81.25,81.33,81.1,81.26,78017.0,77.061,77.1369,76.9188,77.0705,78017.0
2022-05-03 10:30:00,81.29,81.45,81.22,81.31,152419.0,77.099,77.2507,77.0326,77.1179,152419.0
2022-05-03 10:40:00,81.29,81.29,81.09,81.13,38471.0,77.099,77.099,76.9093,76.9472,38471.0
2022-05-03 10:50:00,81.12,81.53,81.11,81.48,57346.0,76.9377,77.3266,76.9282,77.2792,57346.0
2022-05-03 11:00:00,81.47,81.86,81.34,81.67,77227.0,77.2697,77.6396,77.1464,77.4594,77227.0
2022-05-03 11:10:00,81.65,81.76,81.39,81.54,152027.0,77.4404,77.5447,77.1938,77.3361,152027.0
2022-05-03 11:20:00,81.55,81.83,81.55,81.66,45561.0,77.3456,77.6111,77.3456,77.4499,45561.0
2022-05-03 11:30:00,81.67,81.89,81.66,81.7,38955.0,77.4594,77.668,77.4499,77.4878,38955.0
2022-05-03 11:40:00,81.72,81.83,81.67,81.7,106880.0,77.5068,77.6111,77.4594,77.4878,106880.0
2022-05-03 11:50:00,81.71,81.73,81.64,81.7,33615.0,77.4973,77.5163,77.4309,77.4878,33615.0
2022-05-03 12:00:00,81.7,81.91,81.46,81.5,154489.0,77.4878,77.687,77.2602,77.2981,154489.0
2022-05-03 12:10:00,81.5,81.52,81.4,81.51,67962.0,77.2981,77.3171,77.2033,77.3076,67962.0
2022-05-03 12:20:00,81.53,81.73,81.47,81.55,90802.0,77.3266,77.5163,77.2697,77.3456,90802.0
2022-05-03 12:30:00,81.51,81.69,81.47,81.54,30198.0,77.3076,77.4783,77.2697,77.3361,30198.0
2022-05-03 12:40:00,81.54,81.61,81.45,81.58,30353.0,77.3361,77.4025,77.2507,77.374,30353.0
2022-05-03 12:50:00,81.57,81.65,81.44,81.62,22515.0,77.3645,77.4404,77.2412,77.4119,22515.0
2022-05-03 13:00:00,81.64,81.77,81.51,81.6,22111.0,77.4309,77.5542,77.3076,77.393,22111.0
2022-05-03 13:10:00,81.62,81.75,81.57,81.67,24399.0,77.4119,77.5352,77.3645,77.4594,24399.0
2022-05-03 13:20:00,81.69,81.76,81.54,81.58,23644.0,77.4783,77.5447,77.3361,77.374,23644.0
2022-05-03 13:30:00,81.59,81.74,81.55,81.73,27658.0,77.3835,77.5258,77.3456,77.5163,27658.0
2022-05-03 13:40:00,81.73,81.77,81.61,81.67,47247.0,77.5163,77.5542,77.4025,77.4594,47247.0
2022-05-03 13:50:00,81.67,81.72,81.56,81.6,33115.0,77.4594,77.5068,77.355,77.393,33115.0
2022-05-03 14:00:00,81.6,81.61,81.38,81.39,29581.0,77.393,77.4025,77.1843,77.1938,29581.0
2022-05-03 14:10:00,81.39,81.4,81.14,81.17,29422.0,77.1938,77.2033,76.9567,76.9851,29422.0
2022-05-03 14:20:00,81.19,81.19,81.05,81.1,24953.0,77.0041,77.0041,76.8713,76.9188,24953.0
2022-05-03 14:30:00,81.11,81.46,81.09,81.22,25496.0,76.9282,77.2602,76.9093,77.0326,25496.0
2022-05-03 14:40:00,81.23,81.34,80.99,81.34,28004.0,77.0421,77.1464,76.8144,77.1464,28004.0
2022-05-03 14:50:00,81.35,81.72,81.31,81.72,27709.0,77.1559,77.5068,77.1179,77.5068,27709.0
2022-05-03 15:00:00,81.71,81.76,81.53,81.56,101636.0,77.4973,77.5447,77.3266,77.355,101636.0
2022-05-03 15:10:00,81.56,81.57,81.41,81.42,64321.0,77.355,77.3645,77.2128,77.2223,64321.0
2022-05-03 15:20:00,81.41,81.52,81.27,81.43,53697.0,77.2128,77.3171,77.08,77.2317,53697.0
2022-05-03 15:30:00,81.44,81.58,81.4,81.47,60064.0,77.2412,77.374,77.2033,77.2697,60064.0
2022-05-03 15:40:00,81.46,81.57,81.28,81.48,69712.0,77.2602,77.3645,77.0895,77.2792,69712.0
2022-05-03 15:50:00,81.48,81.83,81.38,81.55,366482.0,77.2792,77.6111,77.1843,77.3456,366482.0
2022-05-04 09:30:00,81.75,81.89,81.36,81.43,40766.0,77.5352,77.668,77.1653,77.2317,40766.0
2022-05-04 09:40:00,81.43,81.79,81.32,81.64,35923.0,77.2317,77.5732,77.1274,77.4309,35923.0
2022-05-04 09:50:00,81.55,81.55,81.25,81.37,24482.0,77.3456,77.3456,77.061,77.1748,24482.0
2022-05-04 10:00:00,81.37,81.38,81.1,81.2,29473.0,77.1748,77.1843,76.9188,77.0136,29473.0
2022-05-04 10:10:00,81.22,81.44,80.97,81.09,28334.0,77.0326,77.2412,76.7955,76.9093,28334.0
2022-05-04 10:20:00,81.09,81.25,81.05,81.22,25493.0,76.9093,77.061,76.8713,77.0326,25493.0
2022-05-04 10:30:00,81.19,81.27,81.04,81.19,34889.0,77.0041,77.08,76.8618,77.0041,34889.0
2022-05-04 10:40:00,81.19,81.21,80.84,80.92,47811.0,77.0041,77.0231,76.6722,76.748,47811.0
2022-05-04 10:50:00,80.92,81.05,80.81,80.96,37610.0,76.748,76.8713,76.6437,76.786,37610.0
2022-05-04 11:00:00,80.96,80.99,80.77,80.98,22037.0,76.786,76.8144,76.6058,76.8049,22037.0
2022-05-04 11:10:00,80.98,80.99,80.66,80.69,29175.0,76.8049,76.8144,76.5014,76.5299,29175.0
2022-05-04 11:20:00,80.68,80.8,80.63,80.77,37711.0,76.5204,76.6342,76.473,76.6058,37711.0
2022-05-04 11:30:00,80.76,80.77,80.59,80.6,32070.0,76.5963,76.6058,76.435,76.4445,32070.0
2022-05-04 11:40:00,80.59,80.78,80.22,80.72,203534.0,76.435,76.6153,76.0841,76.5583,203534.0
2022-05-04 11:50:00,80.7,80.77,80.55,80.55,29126.0,76.5394,76.6058,76.3971,76.3971,29126.0
2022-05-04 12:00:00,80.58,80.79,80.56,80.77,32965.0,76.4256,76.6247,76.4066,76.6058,32965.0
2022-05-04 12:10:00,80.78,80.78,80.64,80.77,31185.0,76.6153,76.6153,76.4825,76.6058,31185.0
2022-05-04 12:20:00,80.8,81.11,80.8,81.02,39750.0,76.6342,76.9282,76.6342,76.8429,39750.0
2022-05-04 12:30:00,81.01,81.1,80.96,81.05,46518.0,76.8334,76.9188,76.786,76.8713,46518.0
2022-05-04 12:40:00,81.06,81.13,80.97,81.08,58712.0,76.8808,76.9472,76.7955,76.8998,58712.0
2022-05-04 12:50:00,81.08,81.49,81.03,81.48,51765.0,76.8998,77.2886,76.8524,77.2792,51765.0
2022-05-04 13:00:00,81.49,81.55,81.29,81.38,36330.0,77.2886,77.3456,77.099,77.1843,36330.0
2022-05-04 13:10:00,81.36,81.41,81.26,81.3,40848.0,77.1653,77.2128,77.0705,77.1084,40848.0
2022-05-04 13:20:00,81.3,81.31,81.16,81.16,27140.0,77.1084,77.1179,76.9757,76.9757,27140.0
2022-05-04 13:30:00,81.19,81.43,81.12,81.22,70013.0,77.0041,77.2317,76.9377,77.0326,70013.0
2022-05-04 13:40:00,81.23,81.34,81.13,81.28,145688.0,77.0421,77.1464,76.9472,77.0895,145688.0
2022-05-04 13:50:00,81.27,81.85,81.22,81.78,63289.0,77.08,77.6301,77.0326,77.5637,63289.0
2022-05-04 14:00:00,81.83,82.0,81.39,81.5,119871.0,77.6111,77.7724,77.1938,77.2981,119871.0
2022-05-04 14:10:00,81.51,81.81,81.41,81.55,47489.0,77.3076,77.5921,77.2128,77.3456,47489.0
2022-05-04 14:20:00,81.53,82.31,81.39,82.18,54913.0,77.3266,78.0664,77.1938,77.9431,54913.0
2022-05-04 14:30:00,82.25,82.26,81.15,81.59,88197.0,78.0095,78.0189,76.9662,77.3835,88197.0
2022-05-04 14:40:00,81.56,82.6,81.48,82.29,117163.0,77.355,78.3414,77.2792,78.0474,117163.0
2022-05-04 14:50:00,82.31,83.01,82.27,82.82,63857.0,78.0664,78.7303,78.0284,78.5501,63857.0
2022-05-04 15:00:00,82.87,83.0,82.67,82.93,127253.0,78.5975,78.7208,78.4078,78.6544,127253.0
2022-05-04 15:10:00,82.92,83.43,82.92,83.32,73509.0,78.6449,79.1286,78.6449,79.0243,73509.0
2022-05-04 15:20:00,83.29,83.65,83.29,83.65,56586.0,78.9958,79.3373,78.9958,79.3373,56586.0
2022-05-04 15:30:00,83.65,83.98,83.65,83.94,80021.0,79.3373,79.6503,79.3373,79.6123,80021.0
2022-05-04 15:40:00,83.95,84.24,83.79,84.24,102682.0,79.6218,79.8969,79.4701,79.8969,102682.0
2022-05-04 15:50:00,84.24,84.41,84.06,84.36,358298.0,79.8969,80.0581,79.7261,80.0107,358298.0
2022-05-05 09:30:00,78.75,80.07,77.67,78.15,199699.0,74.6899,75.9419,73.6656,74.1208,199699.0
2022-05-05 09:40:00,78.23,78.97,77.9,78.02,104934.0,74.1967,74.8986,73.8837,73.9975,104934.0
2022-05-05 09:50:00,78.04,78.64,77.75,78.26,115740.0,74.0165,74.5856,73.7415,74.2252,115740.0
2022-05-05 10:00:00,78.19,78.21,76.95,77.46,70487.0,74.1588,74.1778,72.9827,73.4664,70487.0
2022-05-05 10:10:00,77.4,77.63,76.93,77.52,72579.0,73.4095,73.6277,72.9637,73.5233,72579.0
2022-05-05 10:20:00,77.52,77.56,76.82,76.82,51148.0,73.5233,73.5613,72.8594,72.8594,51148.0
2022-05-05 10:30:00,76.82,77.27,76.82,76.92,54792.0,72.8594,73.2862,72.8594,72.9543,54792.0
2022-05-05 10:40:00,76.89,76.92,75.8,75.83,54715.0,72.9258,72.9543,71.892,71.9205,54715.0
2022-05-05 10:50:00,75.88,76.14,75.64,76.13,60642.0,71.9679,72.2145,71.7403,72.205,60642.0
2022-05-05 11:00:00,76.18,76.18,75.47,75.63,58358.0,72.2524,72.2524,71.579,71.7308,58358.0
2022-05-05 11:10:00,75.66,75.67,75.22,75.52,45729.0,71.7592,71.7687,71.3419,71.6264,45729.0
2022-05-05 11:20:00,75.51,75.59,75.03,75.38,53145.0,71.617,71.6928,71.1617,71.4937,53145.0
2022-05-05 11:30:00,75.33,75.43,75.0,75.04,48795.0,71.4462,71.5411,71.1332,71.1712,48795.0
2022-05-05 11:40:00,75.05,75.09,74.46,74.59,62383.0,71.1807,71.2186,70.6211,70.7444,62383.0
2022-05-05 11:50:00,74.59,74.66,74.18,74.42,39448.0,70.7444,70.8108,70.3555,70.5832,39448.0
2022-05-05 12:00:00,74.4,74.55,74.03,74.41,35228.0,70.5642,70.7064,70.2133,70.5737,35228.0
2022-05-05 12:10:00,74.41,74.53,74.22,74.52,35193.0,70.5737,70.6875,70.3935,70.678,35193.0
2022-05-05 12:20:00,74.54,74.84,74.32,74.61,53004.0,70.697,70.9815,70.4883,70.7634,53004.0
2022-05-05 12:30:00,74.61,74.73,73.42,73.51,140780.0,70.7634,70.8772,69.6347,69.7201,140780.0
2022-05-05 12:40:00,73.45,73.66,72.95,73.48,142181.0,69.6632,69.8623,69.1889,69.6916,142181.0
2022-05-05 12:50:00,73.45,73.76,73.4,73.42,51925.0,69.6632,69.9572,69.6157,69.6347,51925.0
2022-05-05 13:00:00,73.45,74.1,73.45,74.03,73938.0,69.6632,70.2796,69.6632,70.2133,73938.0
2022-05-05 13:10:00,74.03,74.03,73.23,73.55,64730.0,70.2133,70.2133,69.4545,69.758,64730.0
2022-05-05 13:20:00,73.56,73.58,73.34,73.48,30076.0,69.7675,69.7865,69.5588,69.6916,30076.0
2022-05-05 13:30:00,73.46,73.66,73.24,73.44,71946.0,69.6726,69.8623,69.464,69.6537,71946.0
2022-05-05 13:40:00,73.45,73.59,72.97,73.04,56512.0,69.6632,69.7959,69.2079,69.2743,56512.0
2022-05-05 13:50:00,73.02,73.02,72.66,72.97,46756.0,69.2553,69.2553,68.9139,69.2079,46756.0
2022-05-05 14:00:00,72.98,73.16,72.96,72.98,36848.0,69.2174,69.3881,69.1984,69.2174,36848.0
2022-05-05 14:10:00,73.0,73.49,72.94,73.49,50635.0,69.2364,69.7011,69.1795,69.7011,50635.0
2022-05-05 14:20:00,73.49,73.69,73.2,73.21,102159.0,69.7011,69.8908,69.4261,69.4355,102159.0
2022-05-05 14:30:00,73.22,73.22,72.93,73.17,44125.0,69.445,69.445,69.17,69.3976,44125.0
2022-05-05 14:40:00,73.16,73.52,73.1,73.5,54087.0,69.3881,69.7296,69.3312,69.7106,54087.0
2022-05-05 14:50:00,73.53,74.18,73.53,74.18,99858.0,69.739,70.3555,69.739,70.3555,99858.0
2022-05-05 15:00:00,74.15,74.21,73.27,73.33,71564.0,70.3271,70.384,69.4924,69.5493,71564.0
2022-05-05 15:10:00,73.32,73.34,72.86,72.98,63471.0,69.5399,69.5588,69.1036,69.2174,63471.0
2022-05-05 15:20:00,72.98,72.98,72.6,72.63,62436.0,69.2174,69.2174,68.857,68.8854,62436.0
2022-05-05 15:30:00,72.61,73.14,72.49,72.98,103189.0,68.8665,69.3691,68.7527,69.2174,103189.0
2022-05-05 15:40:00,73.0,73.15,72.77,72.9,206615.0,69.2364,69.3786,69.0182,69.1415,206615.0
2022-05-05 15:50:00,72.92,73.74,72.92,73.6,420448.0,69.1605,69.9382,69.1605,69.8054,420448.0
2022-05-06 09:30:00,73.01,73.61,72.6,72.96,103877.0,69.2458,69.8149,68.857,69.1984,103877.0
2022-05-06 09:40:00,72.95,73.41,72.95,73.03,37289.0,69.1889,69.6252,69.1889,69.2648,37289.0
2022-05-06 09:50:00,73.03,73.19,72.76,72.86,22133.0,69.2648,69.4166,69.0087,69.1036,22133.0
2022-05-06 10:00:00,72.85,73.39,72.73,73.03,31119.0,69.0941,69.6063,68.9803,69.2648,31119.0
2022-05-06 10:10:00,73.0,73.7,72.84,73.51,29449.0,69.2364,69.9003,69.0846,69.7201,29449.0
2022-05-06 10:20:00,73.47,73.84,73.38,73.58,42379.0,69.6821,70.0331,69.5968,69.7865,42379.0
2022-05-06 10:30:00,73.59,73.81,73.32,73.32,45490.0,69.7959,70.0046,69.5399,69.5399,45490.0
2022-05-06 10:40:00,73.4,74.28,73.33,74.25,40351.0,69.6157,70.4504,69.5493,70.4219,40351.0
2022-05-06 10:50:00,74.3,75.06,74.28,74.89,73650.0,70.4693,71.1902,70.4504,71.0289,73650.0
2022-05-06 11:00:00,74.89,74.96,74.57,74.93,62794.0,71.0289,71.0953,70.7254,71.0669,62794.0
2022-05-06 11:10:00,74.93,75.16,74.58,74.93,68962.0,71.0669,71.285,70.7349,71.0669,68962.0
2022-05-06 11:20:00,74.94,75.4,74.9,75.4,79887.0,71.0763,71.5126,71.0384,71.5126,79887.0
2022-05-06 11:30:00,75.42,75.42,74.51,74.54,125983.0,71.5316,71.5316,70.6685,70.697,125983.0
2022-05-06 11:40:00,74.56,74.68,74.24,74.33,33994.0,70.7159,70.8297,70.4124,70.4978,33994.0
2022-05-06 11:50:00,74.33,74.55,73.79,73.88,38625.0,70.4978,70.7064,69.9856,70.071,38625.0
2022-05-06 12:00:00,73.88,74.48,73.7,74.33,28602.0,70.071,70.6401,69.9003,70.4978,28602.0
2022-05-06 12:10:00,74.34,74.34,73.73,73.74,35167.0,70.5073,70.5073,69.9287,69.9382,35167.0
2022-05-06 12:20:00,73.75,74.26,73.69,74.24,31795.0,69.9477,70.4314,69.8908,70.4124,31795.0
2022-05-06 12:30:00,74.22,74.36,74.05,74.17,56022.0,70.3935,70.5262,70.2322,70.346,56022.0
2022-05-06 12:40:00,74.22,74.61,74.09,74.55,47914.0,70.3935,70.7634,70.2702,70.7064,47914.0
2022-05-06 12:50:00,74.56,75.29,74.42,75.26,53090.0,70.7159,71.4083,70.5832,71.3798,53090.0
2022-05-06 13:00:00,75.28,75.36,74.81,75.08,56883.0,71.3988,71.4747,70.953,71.2091,56883.0
2022-05-06 13:10:00,75.07,75.14,74.55,74.68,55822.0,71.1996,71.266,70.7064,70.8297,55822.0
2022-05-06 13:20:00,74.67,75.22,74.67,75.18,56433.0,70.8203,71.3419,70.8203,71.304,56433.0
2022-05-06 13:30:00,75.19,75.47,74.88,75.0,52872.0,71.3135,71.579,71.0194,71.1332,52872.0
2022-05-06 13:40:00,74.99,75.53,74.99,75.5,50044.0,71.1238,71.6359,71.1238,71.6075,50044.0
2022-05-06 13:50:00,75.5,75.54,75.06,75.22,52140.0,71.6075,71.6454,71.1902,71.3419,52140.0
2022-05-06 14:00:00,75.21,75.39,74.82,74.9,51875.0,71.3324,71.5031,70.9625,71.0384,51875.0
2022-05-06 14:10:00,74.9,75.18,74.89,75.0,31286.0,71.0384,71.304,71.0289,71.1332,31286.0
2022-05-06 14:20:00,74.97,74.97,74.56,74.7,27027.0,71.1048,71.1048,70.7159,70.8487,27027.0
2022-05-06 14:30:00,74.68,74.81,74.53,74.54,56493.0,70.8297,70.953,70.6875,70.697,56493.0
2022-05-06 14:40:00,74.56,74.88,74.55,74.87,28636.0,70.7159,71.0194,70.7064,71.01,28636.0
2022-05-06 14:50:00,74.86,75.21,74.85,74.91,35404.0,71.0005,71.3324,70.991,71.0479,35404.0
2022-05-06 15:00:00,74.9,74.99,74.78,74.83,35089.0,71.0384,71.1238,70.9246,70.972,35089.0
2022-05-06 15:10:00,74.85,74.88,74.67,74.75,44448.0,70.991,71.0194,70.8203,70.8961,44448.0
2022-05-06 15:20:00,74.78,75.04,74.67,74.95,46421.0,70.9246,71.1712,70.8203,71.0858,46421.0
2022-05-06 15:30:00,74.94,75.42,74.94,75.38,70266.0,71.0763,71.5316,71.0763,71.4937,70266.0
2022-05-06 15:40:00,75.39,75.59,75.18,75.48,79764.0,71.5031,71.6928,71.304,71.5885,79764.0
2022-05-06 15:50:00,75.49,75.67,75.38,75.52,334304.0,71.598,71.7687,71.4937,71.6264,334304.0
2022-05-09 09:30:00,74.76,75.66,74.26,75.5,114982.0,70.9056,71.7592,70.4314,71.6075,114982.0
2022-05-09 09:40:00,75.45,75.78,75.29,75.56,66405.0,71.56,71.873,71.4083,71.6644,66405.0
2022-05-09 09:50:00,75.56,76.42,75.47,76.35,79300.0,71.6644,72.48,71.579,72.4136,79300.0
2022-05-09 10:00:00,76.31,76.57,76.14,76.21,94652.0,72.3757,72.6223,72.2145,72.2809,94652.0
2022-05-09 10:10:00,76.22,76.88,76.22,76.78,98517.0,72.2903,72.9163,72.2903,72.8215,98517.0
2022-05-09 10:20:00,76.74,76.89,76.17,76.45,87651.0,72.7835,72.9258,72.2429,72.5085,87651.0
2022-05-09 10:30:00,76.43,76.67,76.14,76.4,73962.0,72.4895,72.7171,72.2145,72.4611,73962.0
2022-05-09 10:40:00,76.43,76.81,76.3,76.73,73911.0,72.4895,72.8499,72.3662,72.7741,73911.0
2022-05-09 10:50:00,76.78,76.89,76.35,76.37,68108.0,72.8215,72.9258,72.4136,72.4326,68108.0
2022-05-09 11:00:00,76.4,76.59,76.26,76.47,90965.0,72.4611,72.6413,72.3283,72.5275,90965.0
2022-05-09 11:10:00,76.45,76.6,76.28,76.54,55546.0,72.5085,72.6508,72.3473,72.5939,55546.0
2022-05-09 11:20:00,76.54,76.69,76.33,76.33,48767.0,72.5939,72.7361,72.3947,72.3947,48767.0
2022-05-09 11:30:00,76.33,76.67,76.22,76.67,51433.0,72.3947,72.7171,72.2903,72.7171,51433.0
2022-05-09 11:40:00,76.66,76.78,76.48,76.65,33675.0,72.7077,72.8215,72.5369,72.6982,33675.0
2022-05-09 11:50:00,76.68,76.95,76.59,76.65,31128.0,72.7266,72.9827,72.6413,72.6982,31128.0
2022-05-09 12:00:00,76.63,76.85,76.27,76.71,38074.0,72.6792,72.8879,72.3378,72.7551,38074.0
2022-05-09 12:10:00,76.75,77.11,76.75,76.86,29236.0,72.793,73.1345,72.793,72.8974,29236.0
2022-05-09 12:20:00,76.88,76.88,76.48,76.6,26559.0,72.9163,72.9163,72.5369,72.6508,26559.0
2022-05-09 12:30:00,76.58,76.76,76.33,76.33,42173.0,72.6318,72.8025,72.3947,72.3947,42173.0
2022-05-09 12:40:00,76.34,76.41,76.14,76.22,36263.0,72.4042,72.4706,72.2145,72.2903,36263.0
2022-05-09 12:50:00,76.21,76.34,76.15,76.27,44268.0,72.2809,72.4042,72.224,72.3378,44268.0
2022-05-09 13:00:00,76.26,76.48,76.2,76.45,40772.0,72.3283,72.5369,72.2714,72.5085,40772.0
2022-05-09 13:10:00,76.43,76.63,76.29,76.58,42419.0,72.4895,72.6792,72.3567,72.6318,42419.0
2022-05-09 13:20:00,76.57,76.98,76.5,76.88,60662.0,72.6223,73.0112,72.5559,72.9163,60662.0
2022-05-09 13:30:00,76.87,76.93,76.33,76.51,55597.0,72.9068,72.9637,72.3947,72.5654,55597.0
2022-05-09 13:40:00,76.52,77.1,76.51,76.91,42114.0,72.5749,73.125,72.5654,72.9448,42114.0
2022-05-09 13:50:00,76.91,76.91,76.5,76.73,44219.0,72.9448,72.9448,72.5559,72.7741,44219.0
2022-05-09 14:00:00,76.73,76.98,76.61,76.62,45208.0,72.7741,73.0112,72.6602,72.6697,45208.0
2022-05-09 14:10:00,76.61,76.93,76.58,76.91,43790.0,72.6602,72.9637,72.6318,72.9448,43790.0
2022-05-09 14:20:00,76.91,76.94,76.47,76.62,93807.0,72.9448,72.9732,72.5275,72.6697,93807.0
2022-05-09 14:30:00,76.62,77.03,76.54,77.0,80805.0,72.6697,73.0586,72.5939,73.0301,80805.0
2022-05-09 14:40:00,76.96,77.48,76.95,77.26,81682.0,72.9922,73.4854,72.9827,73.2767,81682.0
2022-05-09 14:50:00,77.25,77.49,77.04,77.32,76096.0,73.2672,73.4949,73.0681,73.3336,76096.0
2022-05-09 15:00:00,77.32,77.47,77.12,77.16,67671.0,73.3336,73.4759,73.1439,73.1819,67671.0
2022-05-09 15:10:00,77.12,77.41,77.12,77.2,51192.0,73.1439,73.419,73.1439,73.2198,51192.0
2022-05-09 15:20:00,77.19,77.2,76.69,76.78,71195.0,73.2103,73.2198,72.7361,72.8215,71195.0
2022-05-09 15:30:00,76.78,76.79,76.57,76.65,87609.0,72.8215,72.831,72.6223,72.6982,87609.0
2022-05-09 15:40:00,76.64,76.64,76.06,76.15,128613.0,72.6887,72.6887,72.1386,72.224,128613.0
2022-05-09 15:50:00,76.17,76.41,75.93,76.28,448477.0,72.2429,72.4706,72.0153,72.3473,448477.0
2022-05-10 09:30:00,77.11,77.61,76.2,76.34,102740.0,73.1345,73.6087,72.2714,72.4042,102740.0
2022-05-10 09:40:00,76.28,76.39,75.78,75.93,59401.0,72.3473,72.4516,71.873,72.0153,59401.0
2022-05-10 09:50:00,75.86,76.01,75.59,75.73,53314.0,71.9489,72.0912,71.6928,71.8256,53314.0
2022-05-10 10:00:00,75.72,75.86,75.31,75.58,40587.0,71.8161,71.9489,71.4273,71.6833,40587.0
2022-05-10 10:10:00,75.59,75.75,75.17,75.32,39405.0,71.6928,71.8446,71.2945,71.4368,39405.0
2022-05-10 10:20:00,75.29,75.49,74.96,75.39,54499.0,71.4083,71.598,71.0953,71.5031,54499.0
2022-05-10 10:30:00,75.42,75.5,74.98,75.03,54351.0,71.5316,71.6075,71.1143,71.1617,54351.0
2022-05-10 10:40:00,75.05,75.19,74.77,74.84,48533.0,71.1807,71.3135,70.9151,70.9815,48533.0
2022-05-10 10:50:00,74.81,74.95,74.57,74.76,40055.0,70.953,71.0858,70.7254,70.9056,40055.0
2022-05-10 11:00:00,74.75,74.95,74.31,74.31,57669.0,70.8961,71.0858,70.4788,70.4788,57669.0
2022-05-10 11:10:00,74.32,74.67,74.27,74.6,56124.0,70.4883,70.8203,70.4409,70.7539,56124.0
2022-05-10 11:20:00,74.62,74.62,74.07,74.31,38748.0,70.7728,70.7728,70.2512,70.4788,38748.0
2022-05-10 11:30:00,74.3,74.59,74.06,74.55,33174.0,70.4693,70.7444,70.2417,70.7064,33174.0
2022-05-10 11:40:00,74.53,74.55,74.21,74.23,34642.0,70.6875,70.7064,70.384,70.4029,34642.0
2022-05-10 11:50:00,74.22,74.43,74.04,74.3,28667.0,70.3935,70.5926,70.2227,70.4693,28667.0
2022-05-10 12:00:00,74.35,74.44,74.03,74.03,20801.0,70.5168,70.6021,70.2133,70.2133,20801.0
2022-05-10 12:10:00,74.03,74.3,73.96,74.02,37162.0,70.2133,70.4693,70.1469,70.2038,37162.0
2022-05-10 12:20:00,74.0,74.2,73.98,74.05,31590.0,70.1848,70.3745,70.1658,70.2322,31590.0
2022-05-10 12:30:00,74.08,74.23,73.91,74.1,48237.0,70.2607,70.4029,70.0994,70.2796,48237.0
2022-05-10 12:40:00,74.05,74.51,74.02,74.43,32663.0,70.2322,70.6685,70.2038,70.5926,32663.0
2022-05-10 12:50:00,74.38,74.42,74.13,74.31,28059.0,70.5452,70.5832,70.3081,70.4788,28059.0
2022-05-10 13:00:00,74.27,74.71,74.25,74.65,26497.0,70.4409,70.8582,70.4219,70.8013,26497.0
2022-05-10 13:10:00,74.65,74.72,74.47,74.58,28715.0,70.8013,70.8677,70.6306,70.7349,28715.0
2022-05-10 13:20:00,74.6,75.04,74.55,75.03,22526.0,70.7539,71.1712,70.7064,71.1617,22526.0
2022-05-10 13:30:00,75.04,75.52,75.04,75.45,29881.0,71.1712,71.6264,71.1712,71.56,29881.0
2022-05-10 13:40:00,75.46,75.93,75.46,75.89,22185.0,71.5695,72.0153,71.5695,71.9774,22185.0
2022-05-10 13:50:00,75.87,75.93,75.72,75.91,26698.0,71.9584,72.0153,71.8161,71.9963,26698.0
2022-05-10 14:00:00,75.91,75.95,75.69,75.69,22169.0,71.9963,72.0343,71.7877,71.7877,22169.0
2022-05-10 14:10:00,75.68,75.89,75.46,75.7,25054.0,71.7782,71.9774,71.5695,71.7972,25054.0
2022-05-10 14:20:00,75.72,75.75,75.23,75.28,48822.0,71.8161,71.8446,71.3514,71.3988,48822.0
2022-05-10 14:30:00,75.27,75.42,75.21,75.25,37945.0,71.3893,71.5316,71.3324,71.3704,37945.0
2022-05-10 14:40:00,75.21,75.45,75.05,75.25,47670.0,71.3324,71.56,71.1807,71.3704,47670.0
2022-05-10 14:50:00,75.24,75.35,75.02,75.23,34591.0,71.3609,71.4652,71.1522,71.3514,34591.0
2022-05-10 15:00:00,75.23,75.45,75.14,75.21,42877.0,71.3514,71.56,71.266,71.3324,42877.0
2022-05-10 15:10:00,75.23,75.31,74.98,75.16,46208.0,71.3514,71.4273,71.1143,71.285,46208.0
2022-05-10 15:20:00,75.18,75.19,74.74,74.9,56522.0,71.304,71.3135,70.8867,71.0384,56522.0
2022-05-10 15:30:00,74.83,74.83,74.51,74.63,67369.0,70.972,70.972,70.6685,70.7823,67369.0
2022-05-10 15:40:00,74.61,74.71,74.43,74.56,129988.0,70.7634,70.8582,70.5926,70.7159,129988.0
2022-05-10 15:50:00,74.53,74.64,74.32,74.43,227867.0,70.6875,70.7918,70.4883,70.5926,227867.0
2022-05-11 09:30:00,74.58,74.67,73.55,73.73,91546.0,70.7349,70.8203,69.758,69.9287,91546.0
2022-05-11 09:40:00,73.6,74.45,73.6,74.28,33184.0,69.8054,70.6116,69.8054,70.4504,33184.0
2022-05-11 09:50:00,74.27,74.44,73.89,74.18,62674.0,70.4409,70.6021,70.0805,70.3555,62674.0
2022-05-11 10:00:00,74.16,74.4,73.93,73.93,51801.0,70.3366,70.5642,70.1184,70.1184,51801.0
2022-05-11 10:10:00,73.95,74.2,73.81,74.12,41438.0,70.1374,70.3745,70.0046,70.2986,41438.0
2022-05-11 10:20:00,74.13,74.38,74.02,74.28,21926.0,70.3081,70.5452,70.2038,70.4504,21926.0
2022-05-11 10:30:00,74.26,74.39,73.89,74.23,40143.0,70.4314,70.5547,70.0805,70.4029,40143.0
2022-05-11 10:40:00,74.26,74.49,74.19,74.19,40400.0,70.4314,70.6495,70.365,70.365,40400.0
2022-05-11 10:50:00,74.17,74.2,73.74,73.83,37624.0,70.346,70.3745,69.9382,70.0236,37624.0
2022-05-11 11:00:00,73.84,73.89,73.55,73.74,23937.0,70.0331,70.0805,69.758,69.9382,23937.0
2022-05-11 11:10:00,73.74,73.89,73.45,73.55,21864.0,69.9382,70.0805,69.6632,69.758,21864.0
2022-05-11 11:20:00,73.53,74.02,73.53,74.0,33300.0,69.739,70.2038,69.739,70.1848,33300.0
2022-05-11 11:30:00,73.98,74.28,73.91,74.12,29821.0,70.1658,70.4504,70.0994,70.2986,29821.0
2022-05-11 11:40:00,74.12,74.24,74.08,74.16,27553.0,70.2986,70.4124,70.2607,70.3366,27553.0
2022-05-11 11:50:00,74.16,74.19,73.9,73.93,43126.0,70.3366,70.365,70.09,70.1184,43126.0
2022-05-11 12:00:00,73.93,73.93,73.6,73.6,41076.0,70.1184,70.1184,69.8054,69.8054,41076.0
2022-05-11 12:10:00,73.61,73.62,73.38,73.41,28253.0,69.8149,69.8244,69.5968,69.6252,28253.0
2022-05-11 12:20:00,73.37,73.73,73.09,73.14,42556.0,69.5873,69.9287,69.3217,69.3691,42556.0
2022-05-11 12:30:00,73.11,73.37,73.07,73.23,35103.0,69.3407,69.5873,69.3028,69.4545,35103.0
2022-05-11 12:40:00,73.24,73.46,73.18,73.45,28376.0,69.464,69.6726,69.4071,69.6632,28376.0
2022-05-11 12:50:00,73.44,73.45,73.2,73.24,17991.0,69.6537,69.6632,69.4261,69.464,17991.0
2022-05-11 13:00:00,73.22,73.28,73.02,73.11,20318.0,69.445,69.5019,69.2553,69.3407,20318.0
2022-05-11 13:10:00,73.13,73.42,73.12,73.32,22428.0,69.3597,69.6347,69.3502,69.5399,22428.0
2022-05-11 13:20:00,73.34,73.38,73.08,73.09,33621.0,69.5588,69.5968,69.3122,69.3217,33621.0
2022-05-11 13:30:00,73.06,73.22,72.82,72.84,31339.0,69.2933,69.445,69.0656,69.0846,31339.0
2022-05-11 13:40:00,72.82,72.87,72.65,72.76,22520.0,69.0656,69.1131,68.9044,69.0087,22520.0
2022-05-11 13:50:00,72.77,72.86,72.58,72.65,20478.0,69.0182,69.1036,68.838,68.9044,20478.0
2022-05-11 14:00:00,72.68,73.01,72.68,72.73,62602.0,68.9329,69.2458,68.9329,68.9803,62602.0
2022-05-11 14:10:00,72.72,72.97,72.67,72.82,45063.0,68.9708,69.2079,68.9234,69.0656,45063.0
2022-05-11 14:20:00,72.78,73.04,72.63,72.72,91541.0,69.0277,69.2743,68.8854,68.9708,91541.0
2022-05-11 14:30:00,72.71,73.24,72.61,73.23,70692.0,68.9613,69.464,68.8665,69.4545,70692.0
2022-05-11 14:40:00,73.2,73.32,72.95,72.97,31148.0,69.4261,69.5399,69.1889,69.2079,31148.0
2022-05-11 14:50:00,72.99,73.02,72.67,72.76,26343.0,69.2269,69.2553,68.9234,69.0087,26343.0
2022-05-11 15:00:00,72.75,72.86,72.64,72.82,32012.0,68.9993,69.1036,68.8949,69.0656,32012.0
2022-05-11 15:10:00,72.83,72.94,72.63,72.86,32740.0,69.0751,69.1795,68.8854,69.1036,32740.0
2022-05-11 15:20:00,72.85,72.97,72.76,72.87,37319.0,69.0941,69.2079,69.0087,69.1131,37319.0
2022-05-11 15:30:00,72.89,72.91,72.54,72.56,48798.0,69.132,69.151,68.8001,68.819,48798.0
2022-05-11 15:40:00,72.55,72.66,72.36,72.37,101117.0,68.8096,68.9139,68.6294,68.6388,101117.0
2022-05-11 15:50:00,72.37,72.51,72.11,72.4,290486.0,68.6388,68.7716,68.3922,68.6673,290486.0
2022-05-12 09:30:00,71.86,72.73,71.75,72.72,110633.0,68.1551,68.9803,68.0508,68.9708,110633.0
2022-05-12 09:40:00,72.78,73.31,72.74,72.97,41434.0,69.0277,69.5304,68.9898,69.2079,41434.0
2022-05-12 09:50:00,72.97,73.17,72.76,72.99,29699.0,69.2079,69.3976,69.0087,69.2269,29699.0
2022-05-12 10:00:00,72.96,73.82,72.86,73.75,83637.0,69.1984,70.0141,69.1036,69.9477,83637.0
2022-05-12 10:10:00,73.74,73.74,73.41,73.52,61412.0,69.9382,69.9382,69.6252,69.7296,61412.0
2022-05-12 10:20:00,73.5,73.86,73.23,73.3,71052.0,69.7106,70.052,69.4545,69.5209,71052.0
2022-05-12 10:30:00,73.34,73.4,72.89,73.33,51463.0,69.5588,69.6157,69.132,69.5493,51463.0
2022-05-12 10:40:00,73.31,73.31,72.82,73.08,20437.0,69.5304,69.5304,69.0656,69.3122,20437.0
2022-05-12 10:50:00,73.1,73.35,72.97,73.32,99296.0,69.3312,69.5683,69.2079,69.5399,99296.0
2022-05-12 11:00:00,73.31,73.55,73.08,73.55,26779.0,69.5304,69.758,69.3122,69.758,26779.0
2022-05-12 11:10:00,73.53,73.59,73.25,73.35,42482.0,69.739,69.7959,69.4735,69.5683,42482.0
2022-05-12 11:20:00,73.31,73.42,73.12,73.21,23700.0,69.5304,69.6347,69.3502,69.4355,23700.0
2022-05-12 11:30:00,73.23,73.25,72.95,73.16,23437.0,69.4545,69.4735,69.1889,69.3881,23437.0
2022-05-12 11:40:00,73.15,73.21,72.79,72.8,28147.0,69.3786,69.4355,69.0372,69.0467,28147.0
2022-05-12 11:50:00,72.78,72.94,72.71,72.74,45193.0,69.0277,69.1795,68.9613,68.9898,45193.0
2022-05-12 12:00:00,72.75,72.88,72.66,72.79,42784.0,68.9993,69.1225,68.9139,69.0372,42784.0
2022-05-12 12:10:00,72.71,72.9,72.66,72.84,43873.0,68.9613,69.1415,68.9139,69.0846,43873.0
2022-05-12 12:20:00,72.86,73.06,72.77,73.06,55613.0,69.1036,69.2933,69.0182,69.2933,55613.0
2022-05-12 12:30:00,73.07,73.37,73.02,73.28,33257.0,69.3028,69.5873,69.2553,69.5019,33257.0
2022-05-12 12:40:00,73.26,73.47,73.02,73.25,25160.0,69.483,69.6821,69.2553,69.4735,25160.0
2022-05-12 12:50:00,73.29,73.36,72.96,73.0,23429.0,69.5114,69.5778,69.1984,69.2364,23429.0
2022-05-12 13:00:00,72.99,73.11,72.68,72.73,44725.0,69.2269,69.3407,68.9329,68.9803,44725.0
2022-05-12 13:10:00,72.75,72.92,72.64,72.7,26935.0,68.9993,69.1605,68.8949,68.9518,26935.0
2022-05-12 13:20:00,72.74,72.84,72.48,72.62,50273.0,68.9898,69.0846,68.7432,68.876,50273.0
2022-05-12 13:30:00,72.59,72.71,72.26,72.3,26984.0,68.8475,68.9613,68.5345,68.5725,26984.0
2022-05-12 13:40:00,72.29,72.35,72.1,72.1,68502.0,68.563,68.6199,68.3828,68.3828,68502.0
2022-05-12 13:50:00,72.09,72.25,72.05,72.17,52253.0,68.3733,68.525,68.3353,68.4492,52253.0
2022-05-12 14:00:00,72.2,72.45,72.08,72.08,38442.0,68.4776,68.7147,68.3638,68.3638,38442.0
2022-05-12 14:10:00,72.13,72.31,71.99,72.29,28970.0,68.4112,68.5819,68.2784,68.563,28970.0
2022-05-12 14:20:00,72.31,72.47,72.19,72.36,29798.0,68.5819,68.7337,68.4681,68.6294,29798.0
2022-05-12 14:30:00,72.35,72.45,72.23,72.24,29129.0,68.6199,68.7147,68.5061,68.5155,29129.0
2022-05-12 14:40:00,72.25,72.43,72.18,72.33,25936.0,68.525,68.6957,68.4586,68.6009,25936.0
2022-05-12 14:50:00,72.32,72.54,72.3,72.44,26053.0,68.5914,68.8001,68.5725,68.7052,26053.0
2022-05-12 15:00:00,72.45,72.68,72.39,72.52,28150.0,68.7147,68.9329,68.6578,68.7811,28150.0
2022-05-12 15:10:00,72.54,72.92,72.38,72.86,44972.0,68.8001,69.1605,68.6483,69.1036,44972.0
2022-05-12 15:20:00,72.85,73.29,72.85,72.94,69424.0,69.0941,69.5114,69.0941,69.1795,69424.0
2022-05-12 15:30:00,72.94,73.21,72.92,73.17,70592.0,69.1795,69.4355,69.1605,69.3976,70592.0
2022-05-12 15:40:00,73.18,73.23,72.9,73.05,91060.0,69.4071,69.4545,69.1415,69.2838,91060.0
2022-05-12 15:50:00,73.07,73.61,72.97,73.54,349399.0,69.3028,69.8149,69.2079,69.7485,349399.0
2022-05-13 09:30:00,73.85,74.28,73.7,74.16,69647.0,70.0425,70.4504,69.9003,70.3366,69647.0
2022-05-13 09:40:00,74.07,74.15,73.77,73.8,15826.0,70.2512,70.3271,69.9667,69.9951,15826.0
2022-05-13 09:50:00,73.84,74.49,73.84,74.37,25676.0,70.0331,70.6495,70.0331,70.5357,25676.0
2022-05-13 10:00:00,74.41,74.73,74.18,74.26,25342.0,70.5737,70.8772,70.3555,70.4314,25342.0
2022-05-13 10:10:00,74.28,74.45,74.14,74.21,24329.0,70.4504,70.6116,70.3176,70.384,24329.0
2022-05-13 10:20:00,74.25,74.42,74.24,74.27,21494.0,70.4219,70.5832,70.4124,70.4409,21494.0
2022-05-13 10:30:00,74.28,74.35,74.07,74.07,23490.0,70.4504,70.5168,70.2512,70.2512,23490.0
2022-05-13 10:40:00,74.09,74.09,73.78,73.85,24331.0,70.2702,70.2702,69.9761,70.0425,24331.0
2022-05-13 10:50:00,73.83,74.1,73.77,74.06,18468.0,70.0236,70.2796,69.9667,70.2417,18468.0
2022-05-13 11:00:00,74.06,74.13,73.91,74.12,24906.0,70.2417,70.3081,70.0994,70.2986,24906.0
2022-05-13 11:10:00,74.13,74.19,73.98,74.0,20762.0,70.3081,70.365,70.1658,70.1848,20762.0
2022-05-13 11:20:00,74.01,74.18,74.01,74.1,18696.0,70.1943,70.3555,70.1943,70.2796,18696.0
2022-05-13 11:30:00,74.08,74.2,74.01,74.2,19971.0,70.2607,70.3745,70.1943,70.3745,19971.0
2022-05-13 11:40:00,74.2,74.2,73.96,73.99,19875.0,70.3745,70.3745,70.1469,70.1753,19875.0
2022-05-13 11:50:00,73.99,74.26,73.98,74.24,14393.0,70.1753,70.4314,70.1658,70.4124,14393.0
2022-05-13 12:00:00,74.28,74.5,74.24,74.5,18953.0,70.4504,70.659,70.4124,70.659,18953.0
2022-05-13 12:10:00,74.49,74.51,74.35,74.38,10484.0,70.6495,70.6685,70.5168,70.5452,10484.0
2022-05-13 12:20:00,74.38,74.44,74.26,74.44,10340.0,70.5452,70.6021,70.4314,70.6021,10340.0
2022-05-13 12:30:00,74.44,74.47,74.22,74.24,19266.0,70.6021,70.6306,70.3935,70.4124,19266.0
2022-05-13 12:40:00,74.24,74.35,74.15,74.15,23929.0,70.4124,70.5168,70.3271,70.3271,23929.0
2022-05-13 12:50:00,74.11,74.11,73.91,74.05,17060.0,70.2891,70.2891,70.0994,70.2322,17060.0
2022-05-13 13:00:00,74.04,74.16,73.97,73.97,25525.0,70.2227,70.3366,70.1564,70.1564,25525.0
2022-05-13 13:10:00,73.98,74.06,73.88,73.9,36835.0,70.1658,70.2417,70.071,70.09,36835.0
2022-05-13 13:20:00,73.87,73.95,73.81,73.81,21222.0,70.0615,70.1374,70.0046,70.0046,21222.0
2022-05-13 13:30:00,73.82,73.97,73.79,73.84,21404.0,70.0141,70.1564,69.9856,70.0331,21404.0
2022-05-13 13:40:00,73.82,73.82,73.64,73.78,18087.0,70.0141,70.0141,69.8434,69.9761,18087.0
2022-05-13 13:50:00,73.79,73.81,73.44,73.45,40682.0,69.9856,70.0046,69.6537,69.6632,40682.0
2022-05-13 14:00:00,73.45,73.46,73.11,73.13,70999.0,69.6632,69.6726,69.3407,69.3597,70999.0
2022-05-13 14:10:00,73.14,73.33,73.12,73.15,69774.0,69.3691,69.5493,69.3502,69.3786,69774.0
2022-05-13 14:20:00,73.15,73.2,72.98,73.06,80125.0,69.3786,69.4261,69.2174,69.2933,80125.0
2022-05-13 14:30:00,73.07,73.31,73.06,73.19,120736.0,69.3028,69.5304,69.2933,69.4166,120736.0
2022-05-13 14:40:00,73.2,73.25,73.03,73.03,47324.0,69.4261,69.4735,69.2648,69.2648,47324.0
2022-05-13 14:50:00,73.0,73.33,73.0,73.3,84425.0,69.2364,69.5493,69.2364,69.5209,84425.0
2022-05-13 15:00:00,73.3,73.39,73.27,73.3,70478.0,69.5209,69.6063,69.4924,69.5209,70478.0
2022-05-13 15:10:00,73.3,73.48,73.24,73.41,117749.0,69.5209,69.6916,69.464,69.6252,117749.0
2022-05-13 15:20:00,73.41,73.64,73.37,73.5,98182.0,69.6252,69.8434,69.5873,69.7106,98182.0
2022-05-13 15:30:00,73.48,73.61,73.18,73.22,105719.0,69.6916,69.8149,69.4071,69.445,105719.0
2022-05-13 15:40:00,73.22,73.54,73.21,73.4,227823.0,69.445,69.7485,69.4355,69.6157,227823.0
2022-05-13 15:50:00,73.41,73.42,73.03,73.37,433493.0,69.6252,69.6347,69.2648,69.5873,433493.0
2022-05-16 09:30:00,73.44,73.51,72.65,73.01,131787.0,69.6537,69.7201,68.9044,69.2458,131787.0
2022-05-16 09:40:00,73.05,73.06,72.4,72.47,49529.0,69.2838,69.2933,68.6673,68.7337,49529.0
2022-05-16 09:50:00,72.47,72.85,72.43,72.66,49762.0,68.7337,69.0941,68.6957,68.9139,49762.0
2022-05-16 10:00:00,72.67,73.0,72.66,72.97,48100.0,68.9234,69.2364,68.9139,69.2079,48100.0
2022-05-16 10:10:00,72.97,73.15,72.93,73.03,52822.0,69.2079,69.3786,69.17,69.2648,52822.0
2022-05-16 10:20:00,73.05,73.23,72.98,73.21,53074.0,69.2838,69.4545,69.2174,69.4355,53074.0
2022-05-16 10:30:00,73.19,73.23,72.95,73.09,48226.0,69.4166,69.4545,69.1889,69.3217,48226.0
2022-05-16 10:40:00,73.07,73.07,72.87,72.87,32711.0,69.3028,69.3028,69.1131,69.1131,32711.0
2022-05-16 10:50:00,72.91,72.95,72.69,72.69,33946.0,69.151,69.1889,68.9423,68.9423,33946.0
2022-05-16 11:00:00,72.7,72.82,72.6,72.82,34254.0,68.9518,69.0656,68.857,69.0656,34254.0
2022-05-16 11:10:00,72.83,72.87,72.72,72.75,29850.0,69.0751,69.1131,68.9708,68.9993,29850.0
2022-05-16 11:20:00,72.73,72.73,72.49,72.63,39832.0,68.9803,68.9803,68.7527,68.8854,39832.0
2022-05-16 11:30:00,72.63,72.86,72.57,72.85,35237.0,68.8854,69.1036,68.8285,69.0941,35237.0
2022-05-16 11:40:00,72.87,73.03,72.74,73.02,52546.0,69.1131,69.2648,68.9898,69.2553,52546.0
2022-05-16 11:50:00,73.02,73.26,73.01,73.2,52010.0,69.2553,69.483,69.2458,69.4261,52010.0
2022-05-16 12:00:00,73.21,73.25,73.03,73.03,37318.0,69.4355,69.4735,69.2648,69.2648,37318.0
2022-05-16 12:10:00,73.06,73.08,72.94,73.04,29809.0,69.2933,69.3122,69.1795,69.2743,29809.0
2022-05-16 12:20:00,73.05,73.18,73.0,73.02,38583.0,69.2838,69.4071,69.2364,69.2553,38583.0
2022-05-16 12:30:00,73.01,73.18,72.96,72.97,36150.0,69.2458,69.4071,69.1984,69.2079,36150.0
2022-05-16 12:40:00,72.97,73.14,72.94,73.09,33430.0,69.2079,69.3691,69.1795,69.3217,33430.0
2022-05-16 12:50:00,73.1,73.1,72.94,72.98,20627.0,69.3312,69.3312,69.1795,69.2174,20627.0
2022-05-16 13:00:00,72.97,73.19,72.89,73.19,32951.0,69.2079,69.4166,69.132,69.4166,32951.0
2022-05-16 13:10:00,73.17,73.37,73.14,73.16,31830.0,69.3976,69.5873,69.3691,69.3881,31830.0
2022-05-16 13:20:00,73.15,73.27,73.09,73.26,43404.0,69.3786,69.4924,69.3217,69.483,43404.0
2022-05-16 13:30:00,73.27,73.33,73.17,73.31,74716.0,69.4924,69.5493,69.3976,69.5304,74716.0
2022-05-16 13:40:00,73.33,73.42,73.25,73.33,36935.0,69.5493,69.6347,69.4735,69.5493,36935.0
2022-05-16 13:50:00,73.36,73.58,73.35,73.45,38113.0,69.5778,69.7865,69.5683,69.6632,38113.0
2022-05-16 14:00:00,73.45,73.49,73.38,73.43,35224.0,69.6632,69.7011,69.5968,69.6442,35224.0
2022-05-16 14:10:00,73.42,73.44,73.26,73.29,53211.0,69.6347,69.6537,69.483,69.5114,53211.0
2022-05-16 14:20:00,73.3,73.56,73.19,73.45,62372.0,69.5209,69.7675,69.4166,69.6632,62372.0
2022-05-16 14:30:00,73.46,73.53,73.44,73.45,104251.0,69.6726,69.739,69.6537,69.6632,104251.0
2022-05-16 14:40:00,73.45,73.51,73.28,73.31,56858.0,69.6632,69.7201,69.5019,69.5304,56858.0
2022-05-16 14:50:00,73.32,73.42,73.29,73.4,59027.0,69.5399,69.6347,69.5114,69.6157,59027.0
2022-05-16 15:00:00,73.4,73.43,73.33,73.33,68428.0,69.6157,69.6442,69.5493,69.5493,68428.0
2022-05-16 15:10:00,73.32,73.33,72.97,72.99,50607.0,69.5399,69.5493,69.2079,69.2269,50607.0
2022-05-16 15:20:00,72.98,73.0,72.87,72.87,52516.0,69.2174,69.2364,69.1131,69.1131,52516.0
2022-05-16 15:30:00,72.88,72.95,72.63,72.69,147566.0,69.1225,69.1889,68.8854,68.9423,147566.0
2022-05-16 15:40:00,72.73,72.87,72.69,72.85,224228.0,68.9803,69.1131,68.9423,69.0941,224228.0
2022-05-16 15:50:00,72.86,73.03,72.39,72.57,928747.0,69.1036,69.2648,68.6578,68.8285,928747.0
2022-05-17 09:30:00,73.75,74.35,73.65,74.07,92853.0,69.9477,70.5168,69.8529,70.2512,92853.0
2022-05-17 09:40:00,74.14,74.6,74.07,74.36,31338.0,70.3176,70.7539,70.2512,70.5262,31338.0
2022-05-17 09:50:00,74.34,74.65,74.2,74.64,30510.0,70.5073,70.8013,70.3745,70.7918,30510.0
2022-05-17 10:00:00,74.66,74.72,74.32,74.32,36123.0,70.8108,70.8677,70.4883,70.4883,36123.0
2022-05-17 10:10:00,74.29,74.41,74.03,74.41,50195.0,70.4599,70.5737,70.2133,70.5737,50195.0
2022-05-17 10:20:00,74.41,74.52,74.27,74.27,63072.0,70.5737,70.678,70.4409,70.4409,63072.0
2022-05-17 10:30:00,74.21,74.44,74.21,74.39,34621.0,70.384,70.6021,70.384,70.5547,34621.0
2022-05-17 10:40:00,74.39,74.43,74.16,74.37,43578.0,70.5547,70.5926,70.3366,70.5357,43578.0
2022-05-17 10:50:00,74.38,74.62,74.28,74.62,36747.0,70.5452,70.7728,70.4504,70.7728,36747.0
2022-05-17 11:00:00,74.6,74.68,74.29,74.62,55313.0,70.7539,70.8297,70.4599,70.7728,55313.0
2022-05-17 11:10:00,74.62,74.64,74.44,74.57,38128.0,70.7728,70.7918,70.6021,70.7254,38128.0
2022-05-17 11:20:00,74.55,74.7,74.55,74.65,37975.0,70.7064,70.8487,70.7064,70.8013,37975.0
2022-05-17 11:30:00,74.64,74.98,74.64,74.87,44571.0,70.7918,71.1143,70.7918,71.01,44571.0
2022-05-17 11:40:00,74.87,74.87,74.54,74.55,23117.0,71.01,71.01,70.697,70.7064,23117.0
2022-05-17 11:50:00,74.56,74.68,74.44,74.58,19173.0,70.7159,70.8297,70.6021,70.7349,19173.0
2022-05-17 12:00:00,74.56,74.6,74.35,74.41,32396.0,70.7159,70.7539,70.5168,70.5737,32396.0
2022-05-17 12:10:00,74.43,74.43,74.23,74.32,19418.0,70.5926,70.5926,70.4029,70.4883,19418.0
2022-05-17 12:20:00,74.3,74.4,74.29,74.39,14812.0,70.4693,70.5642,70.4599,70.5547,14812.0
2022-05-17 12:30:00,74.38,74.38,74.15,74.19,29543.0,70.5452,70.5452,70.3271,70.365,29543.0
2022-05-17 12:40:00,74.19,74.45,74.18,74.42,20315.0,70.365,70.6116,70.3555,70.5832,20315.0
2022-05-17 12:50:00,74.42,74.42,74.31,74.34,17211.0,70.5832,70.5832,70.4788,70.5073,17211.0
2022-05-17 13:00:00,74.34,74.44,74.19,74.38,24486.0,70.5073,70.6021,70.365,70.5452,24486.0
2022-05-17 13:10:00,74.37,74.71,74.34,74.61,21584.0,70.5357,70.8582,70.5073,70.7634,21584.0
2022-05-17 13:20:00,74.62,74.65,74.56,74.57,28038.0,70.7728,70.8013,70.7159,70.7254,28038.0
2022-05-17 13:30:00,74.56,74.63,74.48,74.54,23094.0,70.7159,70.7823,70.6401,70.697,23094.0
2022-05-17 13:40:00,74.55,74.65,74.4,74.65,27610.0,70.7064,70.8013,70.5642,70.8013,27610.0
2022-05-17 13:50:00,74.64,74.68,74.56,74.56,28939.0,70.7918,70.8297,70.7159,70.7159,28939.0
2022-05-17 14:00:00,74.59,74.74,74.45,74.72,30669.0,70.7444,70.8867,70.6116,70.8677,30669.0
2022-05-17 14:10:00,74.68,74.7,74.33,74.41,66297.0,70.8297,70.8487,70.4978,70.5737,66297.0
2022-05-17 14:20:00,74.41,74.56,74.22,74.47,35044.0,70.5737,70.7159,70.3935,70.6306,35044.0
2022-05-17 14:30:00,74.42,74.61,74.32,74.61,31294.0,70.5832,70.7634,70.4883,70.7634,31294.0
2022-05-17 14:40:00,74.61,74.97,74.61,74.96,35887.0,70.7634,71.1048,70.7634,71.0953,35887.0
2022-05-17 14:50:00,74.95,74.97,74.82,74.86,32353.0,71.0858,71.1048,70.9625,71.0005,32353.0
2022-05-17 15:00:00,74.84,75.11,74.81,74.97,47842.0,70.9815,71.2376,70.953,71.1048,47842.0
2022-05-17 15:10:00,74.98,75.2,74.94,75.18,44001.0,71.1143,71.3229,71.0763,71.304,44001.0
2022-05-17 15:20:00,75.19,75.29,75.09,75.27,53493.0,71.3135,71.4083,71.2186,71.3893,53493.0
2022-05-17 15:30:00,75.28,75.28,75.03,75.12,72160.0,71.3988,71.3988,71.1617,71.2471,72160.0
2022-05-17 15:40:00,75.12,75.24,74.98,75.01,129781.0,71.2471,71.3609,71.1143,71.1427,129781.0
2022-05-17 15:50:00,75.02,75.14,74.88,75.11,262081.0,71.1522,71.266,71.0194,71.2376,262081.0
2022-05-18 09:30:00,74.22,74.66,73.82,73.86,80735.0,70.3935,70.8108,70.0141,70.052,80735.0
2022-05-18 09:40:00,73.9,73.93,73.58,73.71,36686.0,70.09,70.1184,69.7865,69.9098,36686.0
2022-05-18 09:50:00,73.71,73.71,73.37,73.44,24063.0,69.9098,69.9098,69.5873,69.6537,24063.0
2022-05-18 10:00:00,73.44,73.52,73.29,73.4,51989.0,69.6537,69.7296,69.5114,69.6157,51989.0
2022-05-18 10:10:00,73.41,73.46,73.07,73.19,48620.0,69.6252,69.6726,69.3028,69.4166,48620.0
2022-05-18 10:20:00,73.18,73.35,72.91,72.92,34624.0,69.4071,69.5683,69.151,69.1605,34624.0
2022-05-18 10:30:00,72.9,73.05,72.8,73.04,35608.0,69.1415,69.2838,69.0467,69.2743,35608.0
2022-05-18 10:40:00,73.06,73.2,72.95,73.11,37650.0,69.2933,69.4261,69.1889,69.3407,37650.0
2022-05-18 10:50:00,73.1,73.1,72.83,73.03,32300.0,69.3312,69.3312,69.0751,69.2648,32300.0
2022-05-18 11:00:00,73.03,73.03,72.79,72.79,19593.0,69.2648,69.2648,69.0372,69.0372,19593.0
2022-05-18 11:10:00,72.73,72.75,72.59,72.62,23203.0,68.9803,68.9993,68.8475,68.876,23203.0
2022-05-18 11:20:00,72.63,72.64,72.25,72.29,21201.0,68.8854,68.8949,68.525,68.563,21201.0
2022-05-18 11:30:00,72.28,72.51,72.28,72.45,20015.0,68.5535,68.7716,68.5535,68.7147,20015.0
2022-05-18 11:40:00,72.4,72.53,72.32,72.38,29218.0,68.6673,68.7906,68.5914,68.6483,29218.0
2022-05-18 11:50:00,72.37,72.4,72.1,72.2,22976.0,68.6388,68.6673,68.3828,68.4776,22976.0
2022-05-18 12:00:00,72.19,72.22,72.05,72.08,32276.0,68.4681,68.4966,68.3353,68.3638,32276.0
2022-05-18 12:10:00,72.06,72.33,72.05,72.19,30367.0,68.3448,68.6009,68.3353,68.4681,30367.0
2022-05-18 12:20:00,72.18,72.21,71.85,71.98,43405.0,68.4586,68.4871,68.1457,68.2689,43405.0
2022-05-18 12:30:00,71.96,72.13,71.91,72.0,35389.0,68.25,68.4112,68.2026,68.2879,35389.0
2022-05-18 12:40:00,72.0,72.04,71.84,72.02,31450.0,68.2879,68.3259,68.1362,68.3069,31450.0
2022-05-18 12:50:00,72.03,72.12,72.01,72.05,25315.0,68.3164,68.4017,68.2974,68.3353,25315.0
2022-05-18 13:00:00,72.02,72.02,71.54,71.58,20101.0,68.3069,68.3069,67.8516,67.8896,20101.0
2022-05-18 13:10:00,71.57,71.63,71.49,71.52,25130.0,67.8801,67.937,67.8042,67.8327,25130.0
2022-05-18 13:20:00,71.53,71.62,71.36,71.4,39684.0,67.8422,67.9275,67.6809,67.7189,39684.0
2022-05-18 13:30:00,71.38,71.52,71.32,71.48,33141.0,67.6999,67.8327,67.643,67.7947,33141.0
2022-05-18 13:40:00,71.47,71.48,71.21,71.3,24292.0,67.7852,67.7947,67.5386,67.624,24292.0
2022-05-18 13:50:00,71.31,71.34,71.11,71.13,31778.0,67.6335,67.6619,67.4438,67.4628,31778.0
2022-05-18 14:00:00,71.15,71.23,71.02,71.15,40313.0,67.4817,67.5576,67.3584,67.4817,40313.0
2022-05-18 14:10:00,71.16,71.43,71.1,71.38,43330.0,67.4912,67.7473,67.4343,67.6999,43330.0
2022-05-18 14:20:00,71.37,71.56,71.31,71.4,38040.0,67.6904,67.8706,67.6335,67.7189,38040.0
2022-05-18 14:30:00,71.35,71.44,71.04,71.07,67323.0,67.6714,67.7568,67.3774,67.4059,67323.0
2022-05-18 14:40:00,71.09,71.17,70.89,71.06,50442.0,67.4248,67.5007,67.2351,67.3964,50442.0
2022-05-18 14:50:00,71.04,71.09,70.85,70.91,33244.0,67.3774,67.4248,67.1972,67.2541,33244.0
2022-05-18 15:00:00,70.9,70.99,70.84,70.91,49691.0,67.2446,67.33,67.1877,67.2541,49691.0
2022-05-18 15:10:00,70.9,70.98,70.8,70.83,61612.0,67.2446,67.3205,67.1498,67.1782,61612.0
2022-05-18 15:20:00,70.83,70.85,70.56,70.59,92118.0,67.1782,67.1972,66.9222,66.9506,92118.0
2022-05-18 15:30:00,70.58,70.99,70.57,70.91,146226.0,66.9411,67.33,66.9316,67.2541,146226.0
2022-05-18 15:40:00,70.93,71.0,70.5,70.59,150214.0,67.2731,67.3395,66.8653,66.9506,150214.0
2022-05-18 15:50:00,70.58,70.75,70.13,70.14,1178422.0,66.9411,67.1024,66.5143,66.5238,1178422.0
2022-05-19 09:30:00,70.11,70.62,69.43,70.25,181577.0,66.7507,67.2362,66.1033,66.884,181577.0
2022-05-19 09:40:00,70.24,70.34,70.02,70.05,89109.0,66.8744,66.9697,66.665,66.6936,89109.0
2022-05-19 09:50:00,70.03,70.5,69.92,70.29,105686.0,66.6745,67.122,66.5698,66.9221,105686.0
2022-05-19 10:00:00,70.25,70.69,70.24,70.56,95196.0,66.884,67.3029,66.8744,67.1791,95196.0
2022-05-19 10:10:00,70.56,70.93,70.51,70.84,77800.0,67.1791,67.5314,67.1315,67.4457,77800.0
2022-05-19 10:20:00,70.82,71.05,70.69,70.86,49031.0,67.4267,67.6456,67.3029,67.4647,49031.0
2022-05-19 10:30:00,70.82,71.16,70.77,70.88,43910.0,67.4267,67.7504,67.3791,67.4838,43910.0
2022-05-19 10:40:00,70.87,70.96,70.45,70.53,64839.0,67.4743,67.5599,67.0744,67.1506,64839.0
2022-05-19 10:50:00,70.5,70.75,70.34,70.62,35599.0,67.122,67.36,66.9697,67.2362,35599.0
2022-05-19 11:00:00,70.64,70.85,70.34,70.56,37026.0,67.2553,67.4552,66.9697,67.1791,37026.0
2022-05-19 11:10:00,70.61,70.83,70.59,70.71,40541.0,67.2267,67.4362,67.2077,67.3219,40541.0
2022-05-19 11:20:00,70.68,70.75,70.54,70.59,32605.0,67.2934,67.36,67.1601,67.2077,32605.0
2022-05-19 11:30:00,70.6,71.24,70.6,71.17,34264.0,67.2172,67.8265,67.2172,67.7599,34264.0
2022-05-19 11:40:00,71.19,71.43,71.19,71.34,30308.0,67.7789,68.0074,67.7789,67.9217,30308.0
2022-05-19 11:50:00,71.33,71.33,71.07,71.09,30859.0,67.9122,67.9122,67.6647,67.6837,30859.0
2022-05-19 12:00:00,71.11,71.11,70.92,71.03,23847.0,67.7028,67.7028,67.5219,67.6266,23847.0
2022-05-19 12:10:00,71.05,71.15,70.96,70.99,27816.0,67.6456,67.7408,67.5599,67.5885,27816.0
2022-05-19 12:20:00,70.95,71.03,70.83,70.97,35189.0,67.5504,67.6266,67.4362,67.5695,35189.0
2022-05-19 12:30:00,70.96,71.01,70.66,70.66,27931.0,67.5599,67.6076,67.2743,67.2743,27931.0
2022-05-19 12:40:00,70.7,70.7,70.43,70.53,26344.0,67.3124,67.3124,67.0553,67.1506,26344.0
2022-05-19 12:50:00,70.54,70.65,70.47,70.59,26831.0,67.1601,67.2648,67.0934,67.2077,26831.0
2022-05-19 13:00:00,70.59,70.74,70.48,70.58,28650.0,67.2077,67.3505,67.1029,67.1982,28650.0
2022-05-19 13:10:00,70.59,70.59,70.29,70.43,33170.0,67.2077,67.2077,66.9221,67.0553,33170.0
2022-05-19 13:20:00,70.45,70.7,70.32,70.6,32179.0,67.0744,67.3124,66.9506,67.2172,32179.0
2022-05-19 13:30:00,70.61,70.74,70.48,70.62,45649.0,67.2267,67.3505,67.1029,67.2362,45649.0
2022-05-19 13:40:00,70.61,70.63,70.3,70.3,48127.0,67.2267,67.2458,66.9316,66.9316,48127.0
2022-05-19 13:50:00,70.32,71.21,70.31,71.12,77502.0,66.9506,67.798,66.9411,67.7123,77502.0
2022-05-19 14:00:00,71.13,71.13,70.73,70.85,29070.0,67.7218,67.7218,67.341,67.4552,29070.0
2022-05-19 14:10:00,70.88,71.02,70.86,70.87,43778.0,67.4838,67.6171,67.4647,67.4743,43778.0
2022-05-19 14:20:00,70.82,71.07,70.79,71.03,31256.0,67.4267,67.6647,67.3981,67.6266,31256.0
2022-05-19 14:30:00,71.01,71.25,70.93,71.19,26849.0,67.6076,67.8361,67.5314,67.7789,26849.0
2022-05-19 14:40:00,71.16,71.42,70.92,71.42,31448.0,67.7504,67.9979,67.5219,67.9979,31448.0
2022-05-19 14:50:00,71.42,71.5,71.22,71.39,24522.0,67.9979,68.0741,67.8075,67.9693,24522.0
2022-05-19 15:00:00,71.38,71.55,71.3,71.3,34066.0,67.9598,68.1217,67.8837,67.8837,34066.0
2022-05-19 15:10:00,71.27,71.28,70.94,71.02,34374.0,67.8551,67.8646,67.5409,67.6171,34374.0
2022-05-19 15:20:00,70.98,70.99,70.56,70.59,36284.0,67.579,67.5885,67.1791,67.2077,36284.0
2022-05-19 15:30:00,70.58,70.65,70.44,70.48,50348.0,67.1982,67.2648,67.0649,67.1029,50348.0
2022-05-19 15:40:00,70.49,70.74,70.42,70.58,70448.0,67.1125,67.3505,67.0458,67.1982,70448.0
2022-05-19 15:50:00,70.67,70.7,70.27,70.34,195571.0,67.2838,67.3124,66.903,66.9697,195571.0
2022-05-20 09:30:00,71.1,71.46,70.74,71.09,130980.0,67.6932,68.036,67.3505,67.6837,130980.0
2022-05-20 09:40:00,71.09,71.17,70.76,70.87,16998.0,67.6837,67.7599,67.3695,67.4743,16998.0
2022-05-20 09:50:00,70.85,70.92,70.59,70.73,16366.0,67.4552,67.5219,67.2077,67.341,16366.0
2022-05-20 10:00:00,70.73,70.84,70.37,70.49,19151.0,67.341,67.4457,66.9982,67.1125,19151.0
2022-05-20 10:10:00,70.51,70.76,70.47,70.65,25304.0,67.1315,67.3695,67.0934,67.2648,25304.0
2022-05-20 10:20:00,70.61,70.77,70.54,70.66,18420.0,67.2267,67.3791,67.1601,67.2743,18420.0
2022-05-20 10:30:00,70.65,70.65,70.52,70.59,15634.0,67.2648,67.2648,67.141,67.2077,15634.0
2022-05-20 10:40:00,70.6,70.76,70.47,70.52,19882.0,67.2172,67.3695,67.0934,67.141,19882.0
2022-05-20 10:50:00,70.53,70.55,70.19,70.23,23427.0,67.1506,67.1696,66.8268,66.8649,23427.0
2022-05-20 11:00:00,70.23,70.27,70.11,70.16,28353.0,66.8649,66.903,66.7507,66.7983,28353.0
2022-05-20 11:10:00,70.15,70.2,69.99,70.06,25464.0,66.7888,66.8364,66.6364,66.7031,25464.0
2022-05-20 11:20:00,70.06,70.21,69.95,70.14,22026.0,66.7031,66.8459,66.5983,66.7792,22026.0
2022-05-20 11:30:00,70.13,70.22,70.03,70.08,24662.0,66.7697,66.8554,66.6745,66.7221,24662.0
2022-05-20 11:40:00,70.09,70.2,70.0,70.2,23817.0,66.7316,66.8364,66.6459,66.8364,23817.0
2022-05-20 11:50:00,70.2,70.26,70.06,70.1,20435.0,66.8364,66.8935,66.7031,66.7412,20435.0
2022-05-20 12:00:00,70.11,70.14,69.76,69.76,35102.0,66.7507,66.7792,66.4174,66.4174,35102.0
2022-05-20 12:10:00,69.77,69.87,69.6,69.8,24279.0,66.427,66.5222,66.2651,66.4555,24279.0
2022-05-20 12:20:00,69.8,69.95,69.8,69.95,21169.0,66.4555,66.5983,66.4555,66.5983,21169.0
2022-05-20 12:30:00,69.91,69.98,69.66,69.71,22018.0,66.5603,66.6269,66.3222,66.3698,22018.0
2022-05-20 12:40:00,69.7,69.9,69.58,69.9,83768.0,66.3603,66.5507,66.2461,66.5507,83768.0
2022-05-20 12:50:00,69.88,69.99,69.79,69.84,36736.0,66.5317,66.6364,66.446,66.4936,36736.0
2022-05-20 13:00:00,69.84,69.84,69.54,69.58,35019.0,66.4936,66.4936,66.208,66.2461,35019.0
2022-05-20 13:10:00,69.6,69.65,69.47,69.5,31956.0,66.2651,66.3127,66.1413,66.1699,31956.0
2022-05-20 13:20:00,69.51,69.62,69.46,69.48,24859.0,66.1794,66.2842,66.1318,66.1509,24859.0
2022-05-20 13:30:00,69.49,69.89,69.46,69.75,37144.0,66.1604,66.5412,66.1318,66.4079,37144.0
2022-05-20 13:40:00,69.73,69.88,69.62,69.78,31998.0,66.3889,66.5317,66.2842,66.4365,31998.0
2022-05-20 13:50:00,69.77,69.99,69.69,69.87,43927.0,66.427,66.6364,66.3508,66.5222,43927.0
2022-05-20 14:00:00,69.86,69.94,69.58,69.69,44237.0,66.5127,66.5888,66.2461,66.3508,44237.0
2022-05-20 14:10:00,69.71,69.78,69.53,69.64,22831.0,66.3698,66.4365,66.1985,66.3032,22831.0
2022-05-20 14:20:00,69.62,69.67,69.52,69.59,25243.0,66.2842,66.3318,66.1889,66.2556,25243.0
2022-05-20 14:30:00,69.57,69.65,69.35,69.4,37654.0,66.2365,66.3127,66.0271,66.0747,37654.0
2022-05-20 14:40:00,69.39,69.53,69.35,69.53,47330.0,66.0652,66.1985,66.0271,66.1985,47330.0
2022-05-20 14:50:00,69.51,69.9,69.48,69.69,35725.0,66.1794,66.5507,66.1509,66.3508,35725.0
2022-05-20 15:00:00,69.7,69.78,69.45,69.49,32019.0,66.3603,66.4365,66.1223,66.1604,32019.0
2022-05-20 15:10:00,69.48,69.77,69.43,69.68,66394.0,66.1509,66.427,66.1033,66.3413,66394.0
2022-05-20 15:20:00,69.71,69.97,69.7,69.93,44483.0,66.3698,66.6174,66.3603,66.5793,44483.0
2022-05-20 15:30:00,69.95,70.49,69.81,70.4,73840.0,66.5983,67.1125,66.4651,67.0268,73840.0
2022-05-20 15:40:00,70.42,70.82,70.38,70.72,99154.0,67.0458,67.4267,67.0077,67.3314,99154.0
2022-05-20 15:50:00,70.73,70.91,70.65,70.8,243228.0,67.341,67.5123,67.2648,67.4076,243228.0
2022-05-23 09:30:00,71.52,72.02,71.16,71.26,84493.0,68.0931,68.5692,67.7504,67.8456,84493.0
2022-05-23 09:40:00,71.28,71.62,71.21,71.49,23767.0,67.8646,68.1883,67.798,68.0646,23767.0
2022-05-23 09:50:00,71.46,71.5,70.93,70.96,18314.0,68.036,68.0741,67.5314,67.5599,18314.0
2022-05-23 10:00:00,70.93,70.96,70.7,70.79,38469.0,67.5314,67.5599,67.3124,67.3981,38469.0
2022-05-23 10:10:00,70.78,71.21,70.72,71.09,24018.0,67.3886,67.798,67.3314,67.6837,24018.0
2022-05-23 10:20:00,71.09,71.25,70.97,71.22,14128.0,67.6837,67.8361,67.5695,67.8075,14128.0
2022-05-23 10:30:00,71.39,71.4,71.26,71.37,15636.0,67.9693,67.9789,67.8456,67.9503,15636.0
2022-05-23 10:40:00,71.36,71.5,71.3,71.41,14318.0,67.9408,68.0741,67.8837,67.9884,14318.0
2022-05-23 10:50:00,71.32,71.42,71.19,71.38,30745.0,67.9027,67.9979,67.7789,67.9598,30745.0
2022-05-23 11:00:00,71.36,71.67,71.32,71.63,18645.0,67.9408,68.2359,67.9027,68.1978,18645.0
2022-05-23 11:10:00,71.62,71.73,71.47,71.73,45779.0,68.1883,68.2931,68.0455,68.2931,45779.0
2022-05-23 11:20:00,71.73,71.82,71.6,71.82,16497.0,68.2931,68.3787,68.1693,68.3787,16497.0
2022-05-23 11:30:00,71.81,72.12,71.77,72.05,22017.0,68.3692,68.6644,68.3311,68.5977,22017.0
2022-05-23 11:40:00,72.04,72.04,71.76,71.83,13600.0,68.5882,68.5882,68.3216,68.3883,13600.0
2022-05-23 11:50:00,71.88,71.98,71.83,71.87,16597.0,68.4359,68.5311,68.3883,68.4263,16597.0
2022-05-23 12:00:00,71.87,71.96,71.85,71.91,17022.0,68.4263,68.512,68.4073,68.4644,17022.0
2022-05-23 12:10:00,71.89,71.9,71.76,71.86,11215.0,68.4454,68.4549,68.3216,68.4168,11215.0
2022-05-23 12:20:00,71.86,71.95,71.74,71.83,42063.0,68.4168,68.5025,68.3026,68.3883,42063.0
2022-05-23 12:30:00,71.84,71.91,71.75,71.87,21934.0,68.3978,68.4644,68.3121,68.4263,21934.0
2022-05-23 12:40:00,71.87,71.88,71.71,71.71,14234.0,68.4263,68.4359,68.274,68.274,14234.0
2022-05-23 12:50:00,71.72,71.81,71.7,71.81,11187.0,68.2835,68.3692,68.2645,68.3692,11187.0
2022-05-23 13:00:00,71.79,71.79,71.51,71.62,13488.0,68.3502,68.3502,68.0836,68.1883,13488.0
2022-05-23 13:10:00,71.62,71.63,71.42,71.46,16222.0,68.1883,68.1978,67.9979,68.036,16222.0
2022-05-23 13:20:00,71.45,71.56,71.32,71.49,30616.0,68.0265,68.1312,67.9027,68.0646,30616.0
2022-05-23 13:30:00,71.49,71.62,71.4,71.61,17393.0,68.0646,68.1883,67.9789,68.1788,17393.0
2022-05-23 13:40:00,71.61,71.71,71.58,71.69,17676.0,68.1788,68.274,68.1502,68.255,17676.0
2022-05-23 13:50:00,71.69,71.82,71.68,71.82,31680.0,68.255,68.3787,68.2454,68.3787,31680.0
2022-05-23 14:00:00,71.84,71.86,71.66,71.72,14611.0,68.3978,68.4168,68.2264,68.2835,14611.0
2022-05-23 14:10:00,71.75,71.79,71.67,71.76,19605.0,68.3121,68.3502,68.2359,68.3216,19605.0
2022-05-23 14:20:00,71.77,71.84,71.71,71.8,17652.0,68.3311,68.3978,68.274,68.3597,17652.0
2022-05-23 14:30:00,71.81,71.93,71.78,71.9,23758.0,68.3692,68.4835,68.3407,68.4549,23758.0
2022-05-23 14:40:00,71.91,72.0,71.72,71.76,24732.0,68.4644,68.5501,68.2835,68.3216,24732.0
2022-05-23 14:50:00,71.76,71.83,71.66,71.67,18624.0,68.3216,68.3883,68.2264,68.2359,18624.0
2022-05-23 15:00:00,71.67,71.81,71.67,71.81,16781.0,68.2359,68.3692,68.2359,68.3692,16781.0
2022-05-23 15:10:00,71.81,71.82,71.58,71.68,25814.0,68.3692,68.3787,68.1502,68.2454,25814.0
2022-05-23 15:20:00,71.66,71.7,71.49,71.57,21781.0,68.2264,68.2645,68.0646,68.1407,21781.0
2022-05-23 15:30:00,71.58,71.73,71.48,71.5,35866.0,68.1502,68.2931,68.055,68.0741,35866.0
2022-05-23 15:40:00,71.49,71.56,71.3,71.35,53893.0,68.0646,68.1312,67.8837,67.9313,53893.0
2022-05-23 15:50:00,71.36,71.88,71.36,71.84,265457.0,67.9408,68.4359,67.9408,68.3978,265457.0
2022-05-24 09:30:00,70.19,71.96,70.18,71.27,122313.0,66.8268,68.512,66.8173,67.8551,122313.0
2022-05-24 09:40:00,71.3,71.62,71.27,71.48,65252.0,67.8837,68.1883,67.8551,68.055,65252.0
2022-05-24 09:50:00,71.5,71.64,71.43,71.47,32063.0,68.0741,68.2074,68.0074,68.0455,32063.0
2022-05-24 10:00:00,71.52,71.52,71.14,71.17,37914.0,68.0931,68.0931,67.7313,67.7599,37914.0
2022-05-24 10:10:00,71.16,71.34,70.83,70.96,35863.0,67.7504,67.9217,67.4362,67.5599,35863.0
2022-05-24 10:20:00,70.97,71.17,70.9,71.05,47274.0,67.5695,67.7599,67.5028,67.6456,47274.0
2022-05-24 10:30:00,71.02,71.06,70.86,70.94,27523.0,67.6171,67.6552,67.4647,67.5409,27523.0
2022-05-24 10:40:00,70.91,71.0,70.71,70.71,23228.0,67.5123,67.598,67.3219,67.3219,23228.0
2022-05-24 10:50:00,70.72,70.88,70.69,70.86,23430.0,67.3314,67.4838,67.3029,67.4647,23430.0
2022-05-24 11:00:00,70.83,70.96,70.81,70.93,24337.0,67.4362,67.5599,67.4171,67.5314,24337.0
2022-05-24 11:10:00,70.95,70.99,70.78,70.84,25924.0,67.5504,67.5885,67.3886,67.4457,25924.0
2022-05-24 11:20:00,70.82,71.11,70.81,71.09,27677.0,67.4267,67.7028,67.4171,67.6837,27677.0
2022-05-24 11:30:00,71.12,71.13,70.96,71.0,20652.0,67.7123,67.7218,67.5599,67.598,20652.0
2022-05-24 11:40:00,71.06,71.47,71.04,71.4,21234.0,67.6552,68.0455,67.6361,67.9789,21234.0
2022-05-24 11:50:00,71.45,71.47,71.23,71.24,33867.0,68.0265,68.0455,67.817,67.8265,33867.0
2022-05-24 12:00:00,71.18,71.39,71.12,71.39,14158.0,67.7694,67.9693,67.7123,67.9693,14158.0
2022-05-24 12:10:00,71.39,71.69,71.38,71.57,22021.0,67.9693,68.255,67.9598,68.1407,22021.0
2022-05-24 12:20:00,71.56,71.56,71.37,71.4,13727.0,68.1312,68.1312,67.9503,67.9789,13727.0
2022-05-24 12:30:00,71.38,71.41,71.06,71.09,12379.0,67.9598,67.9884,67.6552,67.6837,12379.0
2022-05-24 12:40:00,71.11,71.17,71.03,71.14,20337.0,67.7028,67.7599,67.6266,67.7313,20337.0
2022-05-24 12:50:00,71.15,71.42,71.11,71.25,15888.0,67.7408,67.9979,67.7028,67.8361,15888.0
2022-05-24 13:00:00,71.22,71.24,71.04,71.12,14739.0,67.8075,67.8265,67.6361,67.7123,14739.0
2022-05-24 13:10:00,71.1,71.36,71.1,71.33,20324.0,67.6932,67.9408,67.6932,67.9122,20324.0
2022-05-24 13:20:00,71.31,71.34,71.2,71.33,19674.0,67.8932,67.9217,67.7884,67.9122,19674.0
2022-05-24 13:30:00,71.31,71.44,71.18,71.42,15790.0,67.8932,68.0169,67.7694,67.9979,15790.0
2022-05-24 13:40:00,71.44,71.64,71.44,71.54,28507.0,68.0169,68.2074,68.0169,68.1122,28507.0
2022-05-24 13:50:00,71.52,71.6,71.46,71.5,25781.0,68.0931,68.1693,68.036,68.0741,25781.0
2022-05-24 14:00:00,71.5,71.66,71.36,71.6,23283.0,68.0741,68.2264,67.9408,68.1693,23283.0
2022-05-24 14:10:00,71.6,71.8,71.5,71.51,17056.0,68.1693,68.3597,68.0741,68.0836,17056.0
2022-05-24 14:20:00,71.51,71.7,71.42,71.62,19522.0,68.0836,68.2645,67.9979,68.1883,19522.0
2022-05-24 14:30:00,71.59,71.72,71.53,71.69,17490.0,68.1598,68.2835,68.1026,68.255,17490.0
2022-05-24 14:40:00,71.7,71.72,71.22,71.26,22150.0,68.2645,68.2835,67.8075,67.8456,22150.0
2022-05-24 14:50:00,71.25,71.31,71.17,71.3,22271.0,67.8361,67.8932,67.7599,67.8837,22271.0
2022-05-24 15:00:00,71.27,71.62,71.26,71.47,49716.0,67.8551,68.1883,67.8456,68.0455,49716.0
2022-05-24 15:10:00,71.47,71.59,71.45,71.47,24436.0,68.0455,68.1598,68.0265,68.0455,24436.0
2022-05-24 15:20:00,71.47,71.66,71.36,71.51,85925.0,68.0455,68.2264,67.9408,68.0836,85925.0
2022-05-24 15:30:00,71.5,71.69,71.39,71.55,180680.0,68.0741,68.255,67.9693,68.1217,180680.0
2022-05-24 15:40:00,71.54,71.62,71.31,71.38,186715.0,68.1122,68.1883,67.8932,67.9598,186715.0
2022-05-24 15:50:00,71.38,71.44,71.13,71.41,318179.0,67.9598,68.0169,67.7218,67.9884,318179.0
2022-05-25 09:30:00,70.83,71.5,70.53,71.46,57522.0,67.4362,68.0741,67.1506,68.036,57522.0
2022-05-25 09:40:00,71.53,71.91,71.44,71.64,38937.0,68.1026,68.4644,68.0169,68.2074,38937.0
2022-05-25 09:50:00,71.65,71.76,71.34,71.44,46091.0,68.2169,68.3216,67.9217,68.0169,46091.0
2022-05-25 10:00:00,71.42,71.54,71.15,71.2,34004.0,67.9979,68.1122,67.7408,67.7884,34004.0
2022-05-25 10:10:00,71.19,71.5,71.12,71.45,36010.0,67.7789,68.0741,67.7123,68.0265,36010.0
2022-05-25 10:20:00,71.44,71.48,71.09,71.46,89223.0,68.0169,68.055,67.6837,68.036,89223.0
2022-05-25 10:30:00,71.47,71.6,71.44,71.55,28484.0,68.0455,68.1693,68.0169,68.1217,28484.0
2022-05-25 10:40:00,71.57,71.64,71.42,71.56,25917.0,68.1407,68.2074,67.9979,68.1312,25917.0
2022-05-25 10:50:00,71.56,71.59,71.34,71.53,60850.0,68.1312,68.1598,67.9217,68.1026,60850.0
2022-05-25 11:00:00,71.51,71.56,71.29,71.54,20158.0,68.0836,68.1312,67.8741,68.1122,20158.0
2022-05-25 11:10:00,71.53,71.64,71.32,71.38,55392.0,68.1026,68.2074,67.9027,67.9598,55392.0
2022-05-25 11:20:00,71.36,71.49,71.3,71.46,19653.0,67.9408,68.0646,67.8837,68.036,19653.0
2022-05-25 11:30:00,71.47,71.5,70.95,71.08,29217.0,68.0455,68.0741,67.5504,67.6742,29217.0
2022-05-25 11:40:00,71.06,71.24,71.02,71.22,20222.0,67.6552,67.8265,67.6171,67.8075,20222.0
2022-05-25 11:50:00,71.23,71.29,71.17,71.2,11399.0,67.817,67.8741,67.7599,67.7884,11399.0
2022-05-25 12:00:00,71.21,71.35,71.06,71.13,25018.0,67.798,67.9313,67.6552,67.7218,25018.0
2022-05-25 12:10:00,71.08,71.26,71.08,71.13,15567.0,67.6742,67.8456,67.6742,67.7218,15567.0
2022-05-25 12:20:00,71.13,71.13,70.97,71.1,18460.0,67.7218,67.7218,67.5695,67.6932,18460.0
2022-05-25 12:30:00,71.1,71.15,71.01,71.06,17204.0,67.6932,67.7408,67.6076,67.6552,17204.0
2022-05-25 12:40:00,71.06,71.22,71.06,71.19,24397.0,67.6552,67.8075,67.6552,67.7789,24397.0
2022-05-25 12:50:00,71.18,71.18,70.95,71.03,11315.0,67.7694,67.7694,67.5504,67.6266,11315.0
2022-05-25 13:00:00,71.02,71.04,70.92,70.96,9949.0,67.6171,67.6361,67.5219,67.5599,9949.0
2022-05-25 13:10:00,70.95,71.04,70.78,70.91,17251.0,67.5504,67.6361,67.3886,67.5123,17251.0
2022-05-25 13:20:00,70.92,70.98,70.85,70.91,16779.0,67.5219,67.579,67.4552,67.5123,16779.0
2022-05-25 13:30:00,70.89,71.0,70.83,70.93,17020.0,67.4933,67.598,67.4362,67.5314,17020.0
2022-05-25 13:40:00,70.94,71.01,70.91,71.01,14670.0,67.5409,67.6076,67.5123,67.6076,14670.0
2022-05-25 13:50:00,71.01,71.01,70.83,70.93,14926.0,67.6076,67.6076,67.4362,67.5314,14926.0
2022-05-25 14:00:00,70.89,71.35,70.59,70.89,36724.0,67.4933,67.9313,67.2077,67.4933,36724.0
2022-05-25 14:10:00,70.94,71.37,70.94,71.19,19828.0,67.5409,67.9503,67.5409,67.7789,19828.0
2022-05-25 14:20:00,71.18,71.59,71.14,71.52,21738.0,67.7694,68.1598,67.7313,68.0931,21738.0
2022-05-25 14:30:00,71.56,71.7,71.46,71.57,33048.0,68.1312,68.2645,68.036,68.1407,33048.0
2022-05-25 14:40:00,71.58,71.81,71.56,71.63,28385.0,68.1502,68.3692,68.1312,68.1978,28385.0
2022-05-25 14:50:00,71.63,71.85,71.58,71.72,29297.0,68.1978,68.4073,68.1502,68.2835,29297.0
2022-05-25 15:00:00,71.72,71.97,71.68,71.9,26355.0,68.2835,68.5216,68.2454,68.4549,26355.0
2022-05-25 15:10:00,71.89,72.01,71.86,71.97,53360.0,68.4454,68.5596,68.4168,68.5216,53360.0
2022-05-25 15:20:00,71.99,72.09,71.88,71.94,49770.0,68.5406,68.6358,68.4359,68.493,49770.0
2022-05-25 15:30:00,71.95,72.08,71.89,71.94,94964.0,68.5025,68.6263,68.4454,68.493,94964.0
2022-05-25 15:40:00,71.94,72.03,71.79,71.85,75157.0,68.493,68.5787,68.3502,68.4073,75157.0
2022-05-25 15:50:00,71.84,71.84,71.54,71.7,272966.0,68.3978,68.3978,68.1122,68.2645,272966.0
2022-05-26 09:30:00,72.13,72.77,72.13,72.72,67026.0,68.6739,69.2832,68.6739,69.2356,67026.0
2022-05-26 09:40:00,72.73,73.15,72.71,73.02,29030.0,69.2451,69.645,69.2261,69.5212,29030.0
2022-05-26 09:50:00,73.04,73.13,72.9,73.1,21871.0,69.5403,69.626,69.407,69.5974,21871.0
2022-05-26 10:00:00,73.11,73.29,73.06,73.12,40388.0,69.6069,69.7783,69.5593,69.6165,40388.0
2022-05-26 10:10:00,73.11,73.27,73.09,73.15,40434.0,69.6069,69.7593,69.5879,69.645,40434.0
2022-05-26 10:20:00,73.16,73.22,73.06,73.16,38679.0,69.6545,69.7117,69.5593,69.6545,38679.0
2022-05-26 10:30:00,73.15,73.17,72.83,72.83,42143.0,69.645,69.6641,69.3403,69.3403,42143.0
2022-05-26 10:40:00,72.83,72.88,72.59,72.67,18617.0,69.3403,69.388,69.1118,69.188,18617.0
2022-05-26 10:50:00,72.65,72.8,72.56,72.8,26763.0,69.169,69.3118,69.0833,69.3118,26763.0
2022-05-26 11:00:00,72.77,73.01,72.76,72.94,47566.0,69.2832,69.5117,69.2737,69.4451,47566.0
2022-05-26 11:10:00,72.95,72.95,72.8,72.9,22529.0,69.4546,69.4546,69.3118,69.407,22529.0
2022-05-26 11:20:00,72.88,72.92,72.72,72.73,17525.0,69.388,69.426,69.2356,69.2451,17525.0
2022-05-26 11:30:00,72.73,72.86,72.65,72.77,22767.0,69.2451,69.3689,69.169,69.2832,22767.0
2022-05-26 11:40:00,72.77,72.79,72.62,72.66,24139.0,69.2832,69.3023,69.1404,69.1785,24139.0
2022-05-26 11:50:00,72.65,72.81,72.62,72.74,13545.0,69.169,69.3213,69.1404,69.2547,13545.0
2022-05-26 12:00:00,72.72,72.81,72.7,72.75,13717.0,69.2356,69.3213,69.2166,69.2642,13717.0
2022-05-26 12:10:00,72.75,72.8,72.62,72.63,9987.0,69.2642,69.3118,69.1404,69.1499,9987.0
2022-05-26 12:20:00,72.62,72.83,72.6,72.83,15949.0,69.1404,69.3403,69.1214,69.3403,15949.0
2022-05-26 12:30:00,72.83,72.96,72.83,72.96,19734.0,69.3403,69.4641,69.3403,69.4641,19734.0
2022-05-26 12:40:00,72.95,73.02,72.89,73.0,13668.0,69.4546,69.5212,69.3975,69.5022,13668.0
2022-05-26 12:50:00,72.99,73.1,72.99,73.09,17257.0,69.4927,69.5974,69.4927,69.5879,17257.0
2022-05-26 13:00:00,73.09,73.14,73.06,73.11,25976.0,69.5879,69.6355,69.5593,69.6069,25976.0
2022-05-26 13:10:00,73.13,73.18,73.03,73.09,21595.0,69.626,69.6736,69.5308,69.5879,21595.0
2022-05-26 13:20:00,73.06,73.07,72.83,72.89,22399.0,69.5593,69.5688,69.3403,69.3975,22399.0
2022-05-26 13:30:00,72.89,73.06,72.88,73.06,34217.0,69.3975,69.5593,69.388,69.5593,34217.0
2022-05-26 13:40:00,73.05,73.09,72.98,73.0,26489.0,69.5498,69.5879,69.4832,69.5022,26489.0
2022-05-26 13:50:00,72.98,73.06,72.91,73.06,55475.0,69.4832,69.5593,69.4165,69.5593,55475.0
2022-05-26 14:00:00,73.03,73.13,73.02,73.13,31912.0,69.5308,69.626,69.5212,69.626,31912.0
2022-05-26 14:10:00,73.14,73.2,73.07,73.09,25347.0,69.6355,69.6926,69.5688,69.5879,25347.0
2022-05-26 14:20:00,73.1,73.19,73.09,73.13,18718.0,69.5974,69.6831,69.5879,69.626,18718.0
2022-05-26 14:30:00,73.14,73.15,72.97,73.06,34863.0,69.6355,69.645,69.4736,69.5593,34863.0
2022-05-26 14:40:00,73.06,73.19,73.03,73.12,42126.0,69.5593,69.6831,69.5308,69.6165,42126.0
2022-05-26 14:50:00,73.11,73.13,73.0,73.0,13771.0,69.6069,69.626,69.5022,69.5022,13771.0
2022-05-26 15:00:00,72.99,73.07,72.9,73.02,21086.0,69.4927,69.5688,69.407,69.5212,21086.0
2022-05-26 15:10:00,73.02,73.02,72.75,72.86,33617.0,69.5212,69.5212,69.2642,69.3689,33617.0
2022-05-26 15:20:00,72.86,72.91,72.74,72.84,32573.0,69.3689,69.4165,69.2547,69.3499,32573.0
2022-05-26 15:30:00,72.83,72.88,72.75,72.82,45362.0,69.3403,69.388,69.2642,69.3308,45362.0
2022-05-26 15:40:00,72.82,72.95,72.82,72.95,79566.0,69.3308,69.4546,69.3308,69.4546,79566.0
2022-05-26 15:50:00,72.96,73.03,72.58,72.72,264367.0,69.4641,69.5308,69.1023,69.2356,264367.0
2022-05-27 09:30:00,73.3,73.94,73.23,73.86,107445.0,69.7878,70.3972,69.7212,70.321,107445.0
2022-05-27 09:40:00,73.87,74.23,73.71,74.17,45970.0,70.3305,70.6733,70.1782,70.6161,45970.0
2022-05-27 09:50:00,74.19,74.31,73.98,73.98,26328.0,70.6352,70.7494,70.4352,70.4352,26328.0
2022-05-27 10:00:00,74.02,74.28,73.93,74.23,25663.0,70.4733,70.7209,70.3876,70.6733,25663.0
2022-05-27 10:10:00,74.23,74.37,74.13,74.24,24310.0,70.6733,70.8066,70.5781,70.6828,24310.0
2022-05-27 10:20:00,74.26,74.37,74.06,74.15,44420.0,70.7018,70.8066,70.5114,70.5971,44420.0
2022-05-27 10:30:00,74.16,74.22,74.01,74.05,24207.0,70.6066,70.6637,70.4638,70.5019,24207.0
2022-05-27 10:40:00,74.04,74.04,73.84,73.99,28994.0,70.4924,70.4924,70.302,70.4448,28994.0
2022-05-27 10:50:00,74.0,74.06,73.9,73.98,28547.0,70.4543,70.5114,70.3591,70.4352,28547.0
2022-05-27 11:00:00,74.01,74.45,74.01,74.43,28200.0,70.4638,70.8827,70.4638,70.8637,28200.0
2022-05-27 11:10:00,74.45,74.57,74.38,74.48,23288.0,70.8827,70.997,70.8161,70.9113,23288.0
2022-05-27 11:20:00,74.48,74.56,74.43,74.5,14911.0,70.9113,70.9875,70.8637,70.9303,14911.0
2022-05-27 11:30:00,74.48,74.5,74.31,74.31,23225.0,70.9113,70.9303,70.7494,70.7494,23225.0
2022-05-27 11:40:00,74.3,74.45,74.27,74.42,10649.0,70.7399,70.8827,70.7113,70.8542,10649.0
2022-05-27 11:50:00,74.42,74.48,74.37,74.45,13692.0,70.8542,70.9113,70.8066,70.8827,13692.0
2022-05-27 12:00:00,74.46,74.56,74.44,74.54,27878.0,70.8922,70.9875,70.8732,70.9684,27878.0
2022-05-27 12:10:00,74.53,74.6,74.48,74.6,20084.0,70.9589,71.0255,70.9113,71.0255,20084.0
2022-05-27 12:20:00,74.61,74.62,74.54,74.57,20105.0,71.0351,71.0446,70.9684,70.997,20105.0
2022-05-27 12:30:00,74.56,74.56,74.42,74.52,15612.0,70.9875,70.9875,70.8542,70.9494,15612.0
2022-05-27 12:40:00,74.52,74.65,74.42,74.45,17895.0,70.9494,71.0731,70.8542,70.8827,17895.0
2022-05-27 12:50:00,74.46,74.6,74.4,74.52,21731.0,70.8922,71.0255,70.8351,70.9494,21731.0
2022-05-27 13:00:00,74.5,74.58,74.48,74.57,14072.0,70.9303,71.0065,70.9113,70.997,14072.0
2022-05-27 13:10:00,74.58,74.58,74.5,74.51,10915.0,71.0065,71.0065,70.9303,70.9398,10915.0
2022-05-27 13:20:00,74.51,74.54,74.43,74.48,13390.0,70.9398,70.9684,70.8637,70.9113,13390.0
2022-05-27 13:30:00,74.51,74.58,74.47,74.48,17270.0,70.9398,71.0065,70.9018,70.9113,17270.0
2022-05-27 13:40:00,74.48,74.55,74.39,74.47,28792.0,70.9113,70.9779,70.8256,70.9018,28792.0
2022-05-27 13:50:00,74.45,74.48,74.33,74.36,24029.0,70.8827,70.9113,70.7685,70.797,24029.0
2022-05-27 14:00:00,74.38,74.38,74.21,74.3,31635.0,70.8161,70.8161,70.6542,70.7399,31635.0
2022-05-27 14:10:00,74.31,74.31,74.22,74.26,32923.0,70.7494,70.7494,70.6637,70.7018,32923.0
2022-05-27 14:20:00,74.25,74.26,74.13,74.16,22802.0,70.6923,70.7018,70.5781,70.6066,22802.0
2022-05-27 14:30:00,74.18,74.28,74.14,74.14,39093.0,70.6257,70.7209,70.5876,70.5876,39093.0
2022-05-27 14:40:00,74.14,74.2,74.11,74.17,19848.0,70.5876,70.6447,70.559,70.6161,19848.0
2022-05-27 14:50:00,74.17,74.17,74.08,74.14,19890.0,70.6161,70.6161,70.5305,70.5876,19890.0
2022-05-27 15:00:00,74.14,74.47,74.12,74.46,54438.0,70.5876,70.9018,70.5685,70.8922,54438.0
2022-05-27 15:10:00,74.47,74.48,74.26,74.31,32286.0,70.9018,70.9113,70.7018,70.7494,32286.0
2022-05-27 15:20:00,74.34,74.4,74.31,74.39,24855.0,70.778,70.8351,70.7494,70.8256,24855.0
2022-05-27 15:30:00,74.39,74.42,74.25,74.31,49130.0,70.8256,70.8542,70.6923,70.7494,49130.0
2022-05-27 15:40:00,74.3,74.52,74.27,74.5,42530.0,70.7399,70.9494,70.7113,70.9303,42530.0
2022-05-27 15:50:00,74.52,74.74,74.44,74.73,169892.0,70.9494,71.1588,70.8732,71.1493,169892.0
2022-05-31 09:30:00,74.25,74.39,73.78,73.96,88646.0,70.6923,70.8256,70.2448,70.4162,88646.0
2022-05-31 09:40:00,73.92,73.96,73.57,73.91,35356.0,70.3781,70.4162,70.0449,70.3686,35356.0
2022-05-31 09:50:00,73.94,74.13,73.84,74.12,24201.0,70.3972,70.5781,70.302,70.5685,24201.0
2022-05-31 10:00:00,74.11,74.14,73.96,74.0,17218.0,70.559,70.5876,70.4162,70.4543,17218.0
2022-05-31 10:10:00,73.95,74.17,73.88,74.04,20521.0,70.4067,70.6161,70.34,70.4924,20521.0
2022-05-31 10:20:00,74.07,74.21,73.9,73.93,30258.0,70.5209,70.6542,70.3591,70.3876,30258.0
2022-05-31 10:30:00,73.94,74.08,73.83,73.89,115944.0,70.3972,70.5305,70.2924,70.3496,115944.0
2022-05-31 10:40:00,73.89,73.95,73.69,73.7,47114.0,70.3496,70.4067,70.1591,70.1687,47114.0
2022-05-31 10:50:00,73.7,74.0,73.68,73.96,93240.0,70.1687,70.4543,70.1496,70.4162,93240.0
2022-05-31 11:00:00,73.94,74.12,73.84,73.88,18991.0,70.3972,70.5685,70.302,70.34,18991.0
2022-05-31 11:10:00,73.88,73.92,73.82,73.88,19349.0,70.34,70.3781,70.2829,70.34,19349.0
2022-05-31 11:20:00,73.87,74.04,73.85,73.99,19345.0,70.3305,70.4924,70.3115,70.4448,19345.0
2022-05-31 11:30:00,73.96,74.06,73.88,74.04,22835.0,70.4162,70.5114,70.34,70.4924,22835.0
2022-05-31 11:40:00,74.05,74.3,73.98,74.29,17462.0,70.5019,70.7399,70.4352,70.7304,17462.0
2022-05-31 11:50:00,74.28,74.62,74.28,74.61,17412.0,70.7209,71.0446,70.7209,71.0351,17412.0
2022-05-31 12:00:00,74.62,74.78,74.61,74.61,21261.0,71.0446,71.1969,71.0351,71.0351,21261.0
2022-05-31 12:10:00,74.61,74.63,74.4,74.44,13579.0,71.0351,71.0541,70.8351,70.8732,13579.0
2022-05-31 12:20:00,74.43,74.43,74.22,74.26,17361.0,70.8637,70.8637,70.6637,70.7018,17361.0
2022-05-31 12:30:00,74.27,74.54,74.26,74.54,14329.0,70.7113,70.9684,70.7018,70.9684,14329.0
2022-05-31 12:40:00,74.52,74.64,74.51,74.54,9514.0,70.9494,71.0636,70.9398,70.9684,9514.0
2022-05-31 12:50:00,74.54,74.69,74.52,74.63,20752.0,70.9684,71.1112,70.9494,71.0541,20752.0
2022-05-31 13:00:00,74.62,74.73,74.49,74.72,19072.0,71.0446,71.1493,70.9208,71.1398,19072.0
2022-05-31 13:10:00,74.7,74.72,74.55,74.56,28060.0,71.1207,71.1398,70.9779,70.9875,28060.0
2022-05-31 13:20:00,74.56,74.69,74.54,74.6,22027.0,70.9875,71.1112,70.9684,71.0255,22027.0
2022-05-31 13:30:00,74.63,74.85,74.62,74.73,34231.0,71.0541,71.2636,71.0446,71.1493,34231.0
2022-05-31 13:40:00,74.73,74.79,74.66,74.72,26583.0,71.1493,71.2064,71.0827,71.1398,26583.0
2022-05-31 13:50:00,74.72,75.05,74.7,75.05,27789.0,71.1398,71.454,71.1207,71.454,27789.0
2022-05-31 14:00:00,75.05,75.05,74.87,75.02,35423.0,71.454,71.454,71.2826,71.4254,35423.0
2022-05-31 14:10:00,75.04,75.09,74.92,75.09,30757.0,71.4445,71.4921,71.3302,71.4921,30757.0
2022-05-31 14:20:00,75.1,75.1,74.88,74.96,41334.0,71.5016,71.5016,71.2921,71.3683,41334.0
2022-05-31 14:30:00,74.97,75.04,74.86,74.94,35351.0,71.3778,71.4445,71.2731,71.3492,35351.0
2022-05-31 14:40:00,74.93,74.94,74.55,74.59,36384.0,71.3397,71.3492,70.9779,71.016,36384.0
2022-05-31 14:50:00,74.58,74.62,74.42,74.46,39534.0,71.0065,71.0446,70.8542,70.8922,39534.0
2022-05-31 15:00:00,74.45,74.55,74.34,74.53,32186.0,70.8827,70.9779,70.778,70.9589,32186.0
2022-05-31 15:10:00,74.5,74.61,74.39,74.41,86057.0,70.9303,71.0351,70.8256,70.8446,86057.0
2022-05-31 15:20:00,74.42,74.84,74.4,74.81,62342.0,70.8542,71.254,70.8351,71.2255,62342.0
2022-05-31 15:30:00,74.83,74.95,74.72,74.73,54779.0,71.2445,71.3588,71.1398,71.1493,54779.0
2022-05-31 15:40:00,74.72,74.77,74.47,74.5,83777.0,71.1398,71.1874,70.9018,70.9303,83777.0
2022-05-31 15:50:00,74.51,74.9,74.47,74.73,591281.0,70.9398,71.3112,70.9018,71.1493,591281.0
2022-06-01 09:30:00,74.84,75.38,74.78,75.17,101639.0,71.254,71.7682,71.1969,71.5682,101639.0
2022-06-01 09:40:00,75.2,75.31,74.93,75.07,29632.0,71.5968,71.7015,71.3397,71.473,29632.0
2022-06-01 09:50:00,75.09,75.36,75.05,75.34,28462.0,71.4921,71.7491,71.454,71.7301,28462.0
2022-06-01 10:00:00,75.33,75.4,74.76,74.83,78401.0,71.7206,71.7872,71.1779,71.2445,78401.0
2022-06-01 10:10:00,74.81,74.9,74.57,74.57,51837.0,71.2255,71.3112,70.997,70.997,51837.0
2022-06-01 10:20:00,74.57,74.7,74.48,74.58,41501.0,70.997,71.1207,70.9113,71.0065,41501.0
2022-06-01 10:30:00,74.56,74.64,74.39,74.62,36400.0,70.9875,71.0636,70.8256,71.0446,36400.0
2022-06-01 10:40:00,74.62,74.74,74.51,74.74,42488.0,71.0446,71.1588,70.9398,71.1588,42488.0
2022-06-01 10:50:00,74.77,75.08,74.73,75.08,46994.0,71.1874,71.4825,71.1493,71.4825,46994.0
2022-06-01 11:00:00,75.07,75.08,74.8,74.81,47735.0,71.473,71.4825,71.216,71.2255,47735.0
2022-06-01 11:10:00,74.8,74.96,74.69,74.84,39339.0,71.216,71.3683,71.1112,71.254,39339.0
2022-06-01 11:20:00,74.83,74.87,74.51,74.69,26866.0,71.2445,71.2826,70.9398,71.1112,26866.0
2022-06-01 11:30:00,74.69,74.74,74.59,74.64,26747.0,71.1112,71.1588,71.016,71.0636,26747.0
2022-06-01 11:40:00,74.66,74.67,74.45,74.5,37425.0,71.0827,71.0922,70.8827,70.9303,37425.0
2022-06-01 11:50:00,74.5,74.57,74.41,74.42,13334.0,70.9303,70.997,70.8446,70.8542,13334.0
2022-06-01 12:00:00,74.42,74.45,74.3,74.38,19393.0,70.8542,70.8827,70.7399,70.8161,19393.0
2022-06-01 12:10:00,74.36,74.38,74.23,74.36,18991.0,70.797,70.8161,70.6733,70.797,18991.0
2022-06-01 12:20:00,74.32,74.43,74.3,74.3,16213.0,70.759,70.8637,70.7399,70.7399,16213.0
2022-06-01 12:30:00,74.28,74.39,74.18,74.24,14805.0,70.7209,70.8256,70.6257,70.6828,14805.0
2022-06-01 12:40:00,74.23,74.27,74.04,74.09,22368.0,70.6733,70.7113,70.4924,70.54,22368.0
2022-06-01 12:50:00,74.11,74.27,74.04,74.25,27221.0,70.559,70.7113,70.4924,70.6923,27221.0
2022-06-01 13:00:00,74.25,74.49,74.21,74.48,13172.0,70.6923,70.9208,70.6542,70.9113,13172.0
2022-06-01 13:10:00,74.48,74.51,74.32,74.44,13463.0,70.9113,70.9398,70.759,70.8732,13463.0
2022-06-01 13:20:00,74.43,74.6,74.42,74.55,21102.0,70.8637,71.0255,70.8542,70.9779,21102.0
2022-06-01 13:30:00,74.54,74.69,74.49,74.66,22655.0,70.9684,71.1112,70.9208,71.0827,22655.0
2022-06-01 13:40:00,74.65,74.71,74.61,74.65,12014.0,71.0731,71.1303,71.0351,71.0731,12014.0
2022-06-01 13:50:00,74.63,74.67,74.5,74.6,13550.0,71.0541,71.0922,70.9303,71.0255,13550.0
2022-06-01 14:00:00,74.56,74.65,74.54,74.6,11379.0,70.9875,71.0731,70.9684,71.0255,11379.0
2022-06-01 14:10:00,74.6,74.61,74.49,74.53,8786.0,71.0255,71.0351,70.9208,70.9589,8786.0
2022-06-01 14:20:00,74.54,74.92,74.51,74.8,22095.0,70.9684,71.3302,70.9398,71.216,22095.0
2022-06-01 14:30:00,74.83,74.86,74.74,74.74,11657.0,71.2445,71.2731,71.1588,71.1588,11657.0
2022-06-01 14:40:00,74.71,74.88,74.7,74.82,14010.0,71.1303,71.2921,71.1207,71.235,14010.0
2022-06-01 14:50:00,74.77,74.8,74.64,74.69,9454.0,71.1874,71.216,71.0636,71.1112,9454.0
2022-06-01 15:00:00,74.7,74.75,74.59,74.69,8439.0,71.1207,71.1683,71.016,71.1112,8439.0
2022-06-01 15:10:00,74.68,74.86,74.64,74.76,15560.0,71.1017,71.2731,71.0636,71.1779,15560.0
2022-06-01 15:20:00,74.77,74.78,74.58,74.64,17838.0,71.1874,71.1969,71.0065,71.0636,17838.0
2022-06-01 15:30:00,74.61,74.65,74.49,74.64,37570.0,71.0351,71.0731,70.9208,71.0636,37570.0
2022-06-01 15:40:00,74.65,74.68,74.35,74.42,62287.0,71.0731,71.1017,70.7875,70.8542,62287.0
2022-06-01 15:50:00,74.43,74.51,74.11,74.17,180459.0,70.8637,70.9398,70.559,70.6161,180459.0
2022-06-02 09:30:00,74.27,74.48,73.77,73.85,32727.0,70.7113,70.9113,70.2353,70.3115,32727.0
2022-06-02 09:40:00,73.73,74.02,73.73,74.02,10233.0,70.1972,70.4733,70.1972,70.4733,10233.0
2022-06-02 09:50:00,73.99,73.99,73.7,73.86,15842.0,70.4448,70.4448,70.1687,70.321,15842.0
2022-06-02 10:00:00,73.83,74.04,73.64,73.67,21388.0,70.2924,70.4924,70.1115,70.1401,21388.0
2022-06-02 10:10:00,73.7,74.05,73.66,73.8,28864.0,70.1687,70.5019,70.1306,70.2639,28864.0
2022-06-02 10:20:00,73.8,73.88,73.35,73.56,31586.0,70.2639,70.34,69.8354,70.0354,31586.0
2022-06-02 10:30:00,73.56,73.74,73.52,73.73,19280.0,70.0354,70.2067,69.9973,70.1972,19280.0
2022-06-02 10:40:00,73.8,73.9,73.73,73.87,19408.0,70.2639,70.3591,70.1972,70.3305,19408.0
2022-06-02 10:50:00,73.87,74.06,73.83,74.06,15320.0,70.3305,70.5114,70.2924,70.5114,15320.0
2022-06-02 11:00:00,74.04,74.28,74.03,74.07,24479.0,70.4924,70.7209,70.4828,70.5209,24479.0
2022-06-02 11:10:00,74.05,74.24,74.03,74.2,20104.0,70.5019,70.6828,70.4828,70.6447,20104.0
2022-06-02 11:20:00,74.23,74.28,74.12,74.21,10368.0,70.6733,70.7209,70.5685,70.6542,10368.0
2022-06-02 11:30:00,74.21,74.21,74.0,74.12,18149.0,70.6542,70.6542,70.4543,70.5685,18149.0
2022-06-02 11:40:00,74.13,74.4,74.12,74.38,17932.0,70.5781,70.8351,70.5685,70.8161,17932.0
2022-06-02 11:50:00,74.41,74.41,74.23,74.24,16548.0,70.8446,70.8446,70.6733,70.6828,16548.0
2022-06-02 12:00:00,74.26,74.29,74.06,74.1,87542.0,70.7018,70.7304,70.5114,70.5495,87542.0
2022-06-02 12:10:00,74.09,74.5,74.06,74.45,184273.0,70.54,70.9303,70.5114,70.8827,184273.0
2022-06-02 12:20:00,74.46,74.75,74.44,74.68,44397.0,70.8922,71.1683,70.8732,71.1017,44397.0
2022-06-02 12:30:00,74.68,74.7,74.43,74.55,39528.0,71.1017,71.1207,70.8637,70.9779,39528.0
2022-06-02 12:40:00,74.56,74.61,74.43,74.45,49615.0,70.9875,71.0351,70.8637,70.8827,49615.0
2022-06-02 12:50:00,74.45,74.63,74.42,74.56,45155.0,70.8827,71.0541,70.8542,70.9875,45155.0
2022-06-02 13:00:00,74.57,74.6,74.51,74.54,16166.0,70.997,71.0255,70.9398,70.9684,16166.0
2022-06-02 13:10:00,74.53,74.62,74.42,74.54,14378.0,70.9589,71.0446,70.8542,70.9684,14378.0
2022-06-02 13:20:00,74.54,74.72,74.47,74.69,52129.0,70.9684,71.1398,70.9018,71.1112,52129.0
2022-06-02 13:30:00,74.7,74.79,74.66,74.74,22416.0,71.1207,71.2064,71.0827,71.1588,22416.0
2022-06-02 13:40:00,74.73,74.82,74.65,74.82,20927.0,71.1493,71.235,71.0731,71.235,20927.0
2022-06-02 13:50:00,74.83,74.84,74.61,74.78,21663.0,71.2445,71.254,71.0351,71.1969,21663.0
2022-06-02 14:00:00,74.8,74.89,74.74,74.86,26201.0,71.216,71.3016,71.1588,71.2731,26201.0
2022-06-02 14:10:00,74.84,74.88,74.78,74.85,22085.0,71.254,71.2921,71.1969,71.2636,22085.0
2022-06-02 14:20:00,74.84,74.86,74.66,74.69,10604.0,71.254,71.2731,71.0827,71.1112,10604.0
2022-06-02 14:30:00,74.69,74.75,74.59,74.66,18752.0,71.1112,71.1683,71.016,71.0827,18752.0
2022-06-02 14:40:00,74.66,74.66,74.55,74.55,16446.0,71.0827,71.0827,70.9779,70.9779,16446.0
2022-06-02 14:50:00,74.56,74.59,74.43,74.43,19560.0,70.9875,71.016,70.8637,70.8637,19560.0
2022-06-02 15:00:00,74.44,74.62,74.44,74.57,15414.0,70.8732,71.0446,70.8732,70.997,15414.0
2022-06-02 15:10:00,74.54,74.71,74.54,74.64,19990.0,70.9684,71.1303,70.9684,71.0636,19990.0
2022-06-02 15:20:00,74.64,74.68,74.5,74.53,27097.0,71.0636,71.1017,70.9303,70.9589,27097.0
2022-06-02 15:30:00,74.55,74.68,74.52,74.66,28378.0,70.9779,71.1017,70.9494,71.0827,28378.0
2022-06-02 15:40:00,74.66,74.79,74.6,74.61,53698.0,71.0827,71.2064,71.0255,71.0351,53698.0
2022-06-02 15:50:00,74.63,74.98,74.54,74.93,285978.0,71.0541,71.3873,70.9684,71.3397,285978.0
2022-06-03 09:30:00,73.88,74.44,73.77,74.17,50399.0,70.34,70.8732,70.2353,70.6161,50399.0
2022-06-03 09:40:00,74.17,74.23,73.97,74.02,18226.0,70.6161,70.6733,70.4257,70.4733,18226.0
2022-06-03 09:50:00,73.99,74.3,73.99,74.26,23633.0,70.4448,70.7399,70.4448,70.7018,23633.0
2022-06-03 10:00:00,74.27,74.46,74.04,74.14,25121.0,70.7113,70.8922,70.4924,70.5876,25121.0
2022-06-03 10:10:00,74.11,74.39,73.96,74.24,39273.0,70.559,70.8256,70.4162,70.6828,39273.0
2022-06-03 10:20:00,74.23,74.32,73.95,74.03,71709.0,70.6733,70.759,70.4067,70.4828,71709.0
2022-06-03 10:30:00,74.0,74.2,73.87,73.93,61659.0,70.4543,70.6447,70.3305,70.3876,61659.0
2022-06-03 10:40:00,73.94,74.01,73.83,74.01,24761.0,70.3972,70.4638,70.2924,70.4638,24761.0
2022-06-03 10:50:00,74.02,74.12,73.91,74.06,24954.0,70.4733,70.5685,70.3686,70.5114,24954.0
2022-06-03 11:00:00,74.03,74.08,73.86,73.9,26220.0,70.4828,70.5305,70.321,70.3591,26220.0
2022-06-03 11:10:00,73.89,73.89,73.7,73.8,20276.0,70.3496,70.3496,70.1687,70.2639,20276.0
2022-06-03 11:20:00,73.78,73.86,73.61,73.75,16318.0,70.2448,70.321,70.083,70.2163,16318.0
2022-06-03 11:30:00,73.72,73.9,73.65,73.86,10568.0,70.1877,70.3591,70.1211,70.321,10568.0
2022-06-03 11:40:00,73.89,73.9,73.81,73.86,21794.0,70.3496,70.3591,70.2734,70.321,21794.0
2022-06-03 11:50:00,73.83,73.84,73.73,73.81,10629.0,70.2924,70.302,70.1972,70.2734,10629.0
2022-06-03 12:00:00,73.81,73.94,73.73,73.75,12377.0,70.2734,70.3972,70.1972,70.2163,12377.0
2022-06-03 12:10:00,73.75,73.84,73.62,73.64,14865.0,70.2163,70.302,70.0925,70.1115,14865.0
2022-06-03 12:20:00,73.64,73.83,73.6,73.8,22751.0,70.1115,70.2924,70.0735,70.2639,22751.0
2022-06-03 12:30:00,73.81,73.85,73.67,73.83,16635.0,70.2734,70.3115,70.1401,70.2924,16635.0
2022-06-03 12:40:00,73.8,73.84,73.67,73.83,17748.0,70.2639,70.302,70.1401,70.2924,17748.0
2022-06-03 12:50:00,73.78,73.9,73.69,73.87,15176.0,70.2448,70.3591,70.1591,70.3305,15176.0
2022-06-03 13:00:00,73.87,74.08,73.86,73.94,21549.0,70.3305,70.5305,70.321,70.3972,21549.0
2022-06-03 13:10:00,73.93,73.95,73.62,73.62,16981.0,70.3876,70.4067,70.0925,70.0925,16981.0
2022-06-03 13:20:00,73.64,73.75,73.6,73.72,17811.0,70.1115,70.2163,70.0735,70.1877,17811.0
2022-06-03 13:30:00,73.7,73.81,73.59,73.72,27393.0,70.1687,70.2734,70.0639,70.1877,27393.0
2022-06-03 13:40:00,73.69,73.71,73.54,73.65,18510.0,70.1591,70.1782,70.0163,70.1211,18510.0
2022-06-03 13:50:00,73.64,73.74,73.54,73.56,24807.0,70.1115,70.2067,70.0163,70.0354,24807.0
2022-06-03 14:00:00,73.55,73.64,73.5,73.58,12526.0,70.0258,70.1115,69.9782,70.0544,12526.0
2022-06-03 14:10:00,73.57,73.66,73.54,73.63,13797.0,70.0449,70.1306,70.0163,70.102,13797.0
2022-06-03 14:20:00,73.66,73.73,73.54,73.72,15282.0,70.1306,70.1972,70.0163,70.1877,15282.0
2022-06-03 14:30:00,73.72,73.73,73.43,73.47,24379.0,70.1877,70.1972,69.9116,69.9497,24379.0
2022-06-03 14:40:00,73.48,73.55,73.41,73.53,13407.0,69.9592,70.0258,69.8926,70.0068,13407.0
2022-06-03 14:50:00,73.56,73.69,73.52,73.61,19187.0,70.0354,70.1591,69.9973,70.083,19187.0
2022-06-03 15:00:00,73.62,73.67,73.48,73.5,19831.0,70.0925,70.1401,69.9592,69.9782,19831.0
2022-06-03 15:10:00,73.51,73.53,73.31,73.39,22869.0,69.9878,70.0068,69.7973,69.8735,22869.0
2022-06-03 15:20:00,73.39,73.52,73.33,73.52,33108.0,69.8735,69.9973,69.8164,69.9973,33108.0
2022-06-03 15:30:00,73.51,73.66,73.43,73.59,42623.0,69.9878,70.1306,69.9116,70.0639,42623.0
2022-06-03 15:40:00,73.59,73.63,73.31,73.36,79049.0,70.0639,70.102,69.7973,69.845,79049.0
2022-06-03 15:50:00,73.36,73.63,73.2,73.56,207665.0,69.845,70.102,69.6926,70.0354,207665.0
2022-06-06 09:30:00,74.25,74.25,73.85,74.1,33800.0,70.6923,70.6923,70.3115,70.5495,33800.0
2022-06-06 09:40:00,74.1,74.34,74.01,74.18,11811.0,70.5495,70.778,70.4638,70.6257,11811.0
2022-06-06 09:50:00,74.13,74.24,74.05,74.23,11791.0,70.5781,70.6828,70.5019,70.6733,11791.0
2022-06-06 10:00:00,74.26,74.54,74.25,74.42,13764.0,70.7018,70.9684,70.6923,70.8542,13764.0
2022-06-06 10:10:00,74.39,74.39,74.29,74.33,11485.0,70.8256,70.8256,70.7304,70.7685,11485.0
2022-06-06 10:20:00,74.35,74.47,74.3,74.42,41280.0,70.7875,70.9018,70.7399,70.8542,41280.0
2022-06-06 10:30:00,74.42,74.48,74.35,74.37,13056.0,70.8542,70.9113,70.7875,70.8066,13056.0
2022-06-06 10:40:00,74.36,74.54,74.3,74.5,23080.0,70.797,70.9684,70.7399,70.9303,23080.0
2022-06-06 10:50:00,74.5,74.52,74.35,74.4,7952.0,70.9303,70.9494,70.7875,70.8351,7952.0
2022-06-06 11:00:00,74.41,74.49,74.34,74.36,33160.0,70.8446,70.9208,70.778,70.797,33160.0
2022-06-06 11:10:00,74.34,74.41,74.24,74.25,129691.0,70.778,70.8446,70.6828,70.6923,129691.0
2022-06-06 11:20:00,74.25,74.34,74.25,74.28,8501.0,70.6923,70.778,70.6923,70.7209,8501.0
2022-06-06 11:30:00,74.3,74.34,74.08,74.11,15130.0,70.7399,70.778,70.5305,70.559,15130.0
2022-06-06 11:40:00,74.12,74.29,74.12,74.16,13676.0,70.5685,70.7304,70.5685,70.6066,13676.0
2022-06-06 11:50:00,74.13,74.14,74.05,74.08,13922.0,70.5781,70.5876,70.5019,70.5305,13922.0
2022-06-06 12:00:00,74.07,74.11,73.79,73.81,19841.0,70.5209,70.559,70.2543,70.2734,19841.0
2022-06-06 12:10:00,73.77,73.86,73.76,73.8,23139.0,70.2353,70.321,70.2258,70.2639,23139.0
2022-06-06 12:20:00,73.78,73.81,73.61,73.61,11404.0,70.2448,70.2734,70.083,70.083,11404.0
2022-06-06 12:30:00,73.6,73.67,73.55,73.6,10071.0,70.0735,70.1401,70.0258,70.0735,10071.0
2022-06-06 12:40:00,73.6,73.74,73.56,73.71,30035.0,70.0735,70.2067,70.0354,70.1782,30035.0
2022-06-06 12:50:00,73.7,73.82,73.66,73.81,19550.0,70.1687,70.2829,70.1306,70.2734,19550.0
2022-06-06 13:00:00,73.81,73.87,73.76,73.81,14928.0,70.2734,70.3305,70.2258,70.2734,14928.0
2022-06-06 13:10:00,73.83,73.86,73.56,73.62,20494.0,70.2924,70.321,70.0354,70.0925,20494.0
2022-06-06 13:20:00,73.61,73.65,73.51,73.65,18473.0,70.083,70.1211,69.9878,70.1211,18473.0
2022-06-06 13:30:00,73.65,73.84,73.63,73.82,18102.0,70.1211,70.302,70.102,70.2829,18102.0
2022-06-06 13:40:00,73.82,73.91,73.79,73.85,19576.0,70.2829,70.3686,70.2543,70.3115,19576.0
2022-06-06 13:50:00,73.87,74.03,73.86,74.03,10917.0,70.3305,70.4828,70.321,70.4828,10917.0
2022-06-06 14:00:00,74.03,74.03,73.89,73.92,11192.0,70.4828,70.4828,70.3496,70.3781,11192.0
2022-06-06 14:10:00,73.91,73.98,73.87,73.93,11577.0,70.3686,70.4352,70.3305,70.3876,11577.0
2022-06-06 14:20:00,73.96,73.96,73.66,73.73,15446.0,70.4162,70.4162,70.1306,70.1972,15446.0
2022-06-06 14:30:00,73.73,73.76,73.66,73.69,13154.0,70.1972,70.2258,70.1306,70.1591,13154.0
2022-06-06 14:40:00,73.68,73.74,73.56,73.68,42222.0,70.1496,70.2067,70.0354,70.1496,42222.0
2022-06-06 14:50:00,73.68,73.79,73.58,73.78,17543.0,70.1496,70.2543,70.0544,70.2448,17543.0
2022-06-06 15:00:00,73.75,73.82,73.69,73.74,18040.0,70.2163,70.2829,70.1591,70.2067,18040.0
2022-06-06 15:10:00,73.72,73.8,73.7,73.7,16011.0,70.1877,70.2639,70.1687,70.1687,16011.0
2022-06-06 15:20:00,73.64,73.7,73.6,73.65,25545.0,70.1115,70.1687,70.0735,70.1211,25545.0
2022-06-06 15:30:00,73.64,73.78,73.57,73.63,47833.0,70.1115,70.2448,70.0449,70.102,47833.0
2022-06-06 15:40:00,73.63,73.88,73.59,73.77,66999.0,70.102,70.34,70.0639,70.2353,66999.0
2022-06-06 15:50:00,73.78,73.97,73.78,73.89,186166.0,70.2448,70.4257,70.2448,70.3496,186166.0
2022-06-07 09:30:00,73.33,73.37,72.98,73.01,55458.0,69.8164,69.8545,69.4832,69.5117,55458.0
2022-06-07 09:40:00,73.03,73.34,72.99,73.25,66723.0,69.5308,69.8259,69.4927,69.7402,66723.0
2022-06-07 09:50:00,73.28,73.61,73.28,73.5,20264.0,69.7688,70.083,69.7688,69.9782,20264.0
2022-06-07 10:00:00,73.53,73.59,73.39,73.49,25065.0,70.0068,70.0639,69.8735,69.9687,25065.0
2022-06-07 10:10:00,73.47,73.48,73.25,73.3,19510.0,69.9497,69.9592,69.7402,69.7878,19510.0
2022-06-07 10:20:00,73.29,73.6,73.27,73.56,14153.0,69.7783,70.0735,69.7593,70.0354,14153.0
2022-06-07 10:30:00,73.52,74.06,73.5,74.02,20178.0,69.9973,70.5114,69.9782,70.4733,20178.0
2022-06-07 10:40:00,74.02,74.09,73.95,73.98,11240.0,70.4733,70.54,70.4067,70.4352,11240.0
2022-06-07 10:50:00,73.98,74.01,73.94,74.0,12516.0,70.4352,70.4638,70.3972,70.4543,12516.0
2022-06-07 11:00:00,73.99,74.1,73.96,74.05,8509.0,70.4448,70.5495,70.4162,70.5019,8509.0
2022-06-07 11:10:00,74.05,74.09,73.87,73.88,10593.0,70.5019,70.54,70.3305,70.34,10593.0
2022-06-07 11:20:00,73.86,73.87,73.67,73.68,9296.0,70.321,70.3305,70.1401,70.1496,9296.0
2022-06-07 11:30:00,73.66,73.73,73.62,73.73,6129.0,70.1306,70.1972,70.0925,70.1972,6129.0
2022-06-07 11:40:00,73.76,73.76,73.46,73.49,9928.0,70.2258,70.2258,69.9402,69.9687,9928.0
2022-06-07 11:50:00,73.49,73.67,73.48,73.66,8158.0,69.9687,70.1401,69.9592,70.1306,8158.0
2022-06-07 12:00:00,73.67,73.71,73.56,73.63,9259.0,70.1401,70.1782,70.0354,70.102,9259.0
2022-06-07 12:10:00,73.65,73.66,73.51,73.56,8435.0,70.1211,70.1306,69.9878,70.0354,8435.0
2022-06-07 12:20:00,73.55,73.71,73.55,73.69,10505.0,70.0258,70.1782,70.0258,70.1591,10505.0
2022-06-07 12:30:00,73.68,73.78,73.63,73.73,8898.0,70.1496,70.2448,70.102,70.1972,8898.0
2022-06-07 12:40:00,73.76,73.83,73.64,73.69,15360.0,70.2258,70.2924,70.1115,70.1591,15360.0
2022-06-07 12:50:00,73.7,73.77,73.65,73.77,18795.0,70.1687,70.2353,70.1211,70.2353,18795.0
2022-06-07 13:00:00,73.8,73.92,73.74,73.92,6014.0,70.2639,70.3781,70.2067,70.3781,6014.0
2022-06-07 13:10:00,73.93,73.99,73.89,73.94,25745.0,70.3876,70.4448,70.3496,70.3972,25745.0
2022-06-07 13:20:00,73.91,73.96,73.89,73.9,7609.0,70.3686,70.4162,70.3496,70.3591,7609.0
2022-06-07 13:30:00,73.92,73.94,73.85,73.87,8836.0,70.3781,70.3972,70.3115,70.3305,8836.0
2022-06-07 13:40:00,73.86,73.91,73.84,73.86,9490.0,70.321,70.3686,70.302,70.321,9490.0
2022-06-07 13:50:00,73.88,73.93,73.84,73.84,9621.0,70.34,70.3876,70.302,70.302,9621.0
2022-06-07 14:00:00,73.82,73.97,73.79,73.96,10788.0,70.2829,70.4257,70.2543,70.4162,10788.0
2022-06-07 14:10:00,73.99,74.04,73.98,73.99,8164.0,70.4448,70.4924,70.4352,70.4448,8164.0
2022-06-07 14:20:00,73.99,74.02,73.93,74.0,22477.0,70.4448,70.4733,70.3876,70.4543,22477.0
2022-06-07 14:30:00,74.0,74.12,73.98,74.01,24149.0,70.4543,70.5685,70.4352,70.4638,24149.0
2022-06-07 14:40:00,74.02,74.04,73.83,73.86,23919.0,70.4733,70.4924,70.2924,70.321,23919.0
2022-06-07 14:50:00,73.86,73.93,73.82,73.92,15191.0,70.321,70.3876,70.2829,70.3781,15191.0
2022-06-07 15:00:00,73.91,74.03,73.9,74.01,18885.0,70.3686,70.4828,70.3591,70.4638,18885.0
2022-06-07 15:10:00,74.01,74.05,73.92,73.98,32682.0,70.4638,70.5019,70.3781,70.4352,32682.0
2022-06-07 15:20:00,73.98,74.09,73.96,74.09,40580.0,70.4352,70.54,70.4162,70.54,40580.0
2022-06-07 15:30:00,74.08,74.18,74.07,74.14,65591.0,70.5305,70.6257,70.5209,70.5876,65591.0
2022-06-07 15:40:00,74.15,74.2,74.08,74.18,50773.0,70.5971,70.6447,70.5305,70.6257,50773.0
2022-06-07 15:50:00,74.18,74.28,74.07,74.08,223148.0,70.6257,70.7209,70.5209,70.5305,223148.0
2022-06-08 09:30:00,73.83,73.84,73.4,73.73,47424.0,70.2924,70.302,69.883,70.1972,47424.0
2022-06-08 09:40:00,73.72,74.04,73.59,74.02,29445.0,70.1877,70.4924,70.0639,70.4733,29445.0
2022-06-08 09:50:00,74.02,74.18,73.97,74.03,25326.0,70.4733,70.6257,70.4257,70.4828,25326.0
2022-06-08 10:00:00,74.04,74.1,73.95,74.09,24641.0,70.4924,70.5495,70.4067,70.54,24641.0
2022-06-08 10:10:00,74.07,74.07,73.7,73.73,20330.0,70.5209,70.5209,70.1687,70.1972,20330.0
2022-06-08 10:20:00,73.76,73.83,73.74,73.74,14233.0,70.2258,70.2924,70.2067,70.2067,14233.0
2022-06-08 10:30:00,73.68,73.77,73.58,73.58,12107.0,70.1496,70.2353,70.0544,70.0544,12107.0
2022-06-08 10:40:00,73.59,73.7,73.5,73.68,18339.0,70.0639,70.1687,69.9782,70.1496,18339.0
2022-06-08 10:50:00,73.69,73.71,73.45,73.47,7949.0,70.1591,70.1782,69.9306,69.9497,7949.0
2022-06-08 11:00:00,73.5,73.58,73.4,73.56,9288.0,69.9782,70.0544,69.883,70.0354,9288.0
2022-06-08 11:10:00,73.54,73.72,73.54,73.71,10570.0,70.0163,70.1877,70.0163,70.1782,10570.0
2022-06-08 11:20:00,73.69,73.71,73.6,73.61,9183.0,70.1591,70.1782,70.0735,70.083,9183.0
2022-06-08 11:30:00,73.6,73.67,73.59,73.65,14917.0,70.0735,70.1401,70.0639,70.1211,14917.0
2022-06-08 11:40:00,73.65,73.7,73.52,73.64,10701.0,70.1211,70.1687,69.9973,70.1115,10701.0
2022-06-08 11:50:00,73.6,73.66,73.4,73.52,31989.0,70.0735,70.1306,69.883,69.9973,31989.0
2022-06-08 12:00:00,73.52,73.6,73.34,73.41,15043.0,69.9973,70.0735,69.8259,69.8926,15043.0
2022-06-08 12:10:00,73.4,73.52,73.39,73.5,29325.0,69.883,69.9973,69.8735,69.9782,29325.0
2022-06-08 12:20:00,73.51,73.51,73.24,73.31,17938.0,69.9878,69.9878,69.7307,69.7973,17938.0
2022-06-08 12:30:00,73.3,73.31,73.12,73.12,16761.0,69.7878,69.7973,69.6165,69.6165,16761.0
2022-06-08 12:40:00,73.11,73.17,73.01,73.08,10782.0,69.6069,69.6641,69.5117,69.5784,10782.0
2022-06-08 12:50:00,73.06,73.11,73.0,73.08,8975.0,69.5593,69.6069,69.5022,69.5784,8975.0
2022-06-08 13:00:00,73.08,73.08,72.98,73.05,6857.0,69.5784,69.5784,69.4832,69.5498,6857.0
2022-06-08 13:10:00,73.06,73.09,72.94,73.08,9216.0,69.5593,69.5879,69.4451,69.5784,9216.0
2022-06-08 13:20:00,73.07,73.07,72.95,72.98,7367.0,69.5688,69.5688,69.4546,69.4832,7367.0
2022-06-08 13:30:00,72.97,72.97,72.75,72.77,13435.0,69.4736,69.4736,69.2642,69.2832,13435.0
2022-06-08 13:40:00,72.75,72.99,72.75,72.96,14801.0,69.2642,69.4927,69.2642,69.4641,14801.0
2022-06-08 13:50:00,72.98,72.98,72.84,72.84,11613.0,69.4832,69.4832,69.3499,69.3499,11613.0
2022-06-08 14:00:00,72.83,73.0,72.83,72.93,11064.0,69.3403,69.5022,69.3403,69.4356,11064.0
2022-06-08 14:10:00,72.95,73.0,72.91,72.94,7173.0,69.4546,69.5022,69.4165,69.4451,7173.0
2022-06-08 14:20:00,72.98,72.99,72.85,72.91,11994.0,69.4832,69.4927,69.3594,69.4165,11994.0
2022-06-08 14:30:00,72.9,73.01,72.78,72.85,14006.0,69.407,69.5117,69.2927,69.3594,14006.0
2022-06-08 14:40:00,72.86,73.09,72.86,73.05,12623.0,69.3689,69.5879,69.3689,69.5498,12623.0
2022-06-08 14:50:00,73.02,73.07,72.91,73.01,14018.0,69.5212,69.5688,69.4165,69.5117,14018.0
2022-06-08 15:00:00,73.0,73.0,72.83,72.87,18201.0,69.5022,69.5022,69.3403,69.3784,18201.0
2022-06-08 15:10:00,72.88,73.06,72.88,73.04,19042.0,69.388,69.5593,69.388,69.5403,19042.0
2022-06-08 15:20:00,73.04,73.25,73.03,73.25,21895.0,69.5403,69.7402,69.5308,69.7402,21895.0
2022-06-08 15:30:00,73.26,73.37,73.22,73.3,50705.0,69.7497,69.8545,69.7117,69.7878,50705.0
2022-06-08 15:40:00,73.3,73.32,73.05,73.06,45543.0,69.7878,69.8069,69.5498,69.5593,45543.0
2022-06-08 15:50:00,73.06,73.14,72.98,73.1,136029.0,69.5593,69.6355,69.4832,69.5974,136029.0
2022-06-09 09:30:00,72.89,72.89,72.5,72.55,32978.0,69.3975,69.3975,69.0262,69.0738,32978.0
2022-06-09 09:40:00,72.51,72.78,72.32,72.7,22180.0,69.0357,69.2927,68.8548,69.2166,22180.0
2022-06-09 09:50:00,72.68,73.07,72.68,73.04,16281.0,69.1975,69.5688,69.1975,69.5403,16281.0
2022-06-09 10:00:00,73.03,73.04,72.76,72.76,25574.0,69.5308,69.5403,69.2737,69.2737,25574.0
2022-06-09 10:10:00,72.76,73.06,72.69,73.04,23486.0,69.2737,69.5593,69.2071,69.5403,23486.0
2022-06-09 10:20:00,73.06,73.11,72.93,73.05,19701.0,69.5593,69.6069,69.4356,69.5498,19701.0
2022-06-09 10:30:00,73.06,73.21,72.97,73.05,16322.0,69.5593,69.7021,69.4736,69.5498,16322.0
2022-06-09 10:40:00,73.05,73.07,72.75,72.82,18103.0,69.5498,69.5688,69.2642,69.3308,18103.0
2022-06-09 10:50:00,72.79,72.79,72.59,72.73,13619.0,69.3023,69.3023,69.1118,69.2451,13619.0
2022-06-09 11:00:00,72.71,72.72,72.56,72.64,28408.0,69.2261,69.2356,69.0833,69.1595,28408.0
2022-06-09 11:10:00,72.63,72.68,72.5,72.57,14347.0,69.1499,69.1975,69.0262,69.0928,14347.0
2022-06-09 11:20:00,72.59,72.64,72.45,72.48,15207.0,69.1118,69.1595,68.9786,69.0071,15207.0
2022-06-09 11:30:00,72.47,72.53,72.41,72.46,96790.0,68.9976,69.0547,68.9405,68.9881,96790.0
2022-06-09 11:40:00,72.44,72.65,72.32,72.32,39940.0,68.969,69.169,68.8548,68.8548,39940.0
2022-06-09 11:50:00,72.32,72.48,72.27,72.46,22610.0,68.8548,69.0071,68.8072,68.9881,22610.0
2022-06-09 12:00:00,72.44,72.5,72.34,72.41,20768.0,68.969,69.0262,68.8738,68.9405,20768.0
2022-06-09 12:10:00,72.4,72.4,72.23,72.33,10265.0,68.931,68.931,68.7691,68.8643,10265.0
2022-06-09 12:20:00,72.35,72.51,72.31,72.49,8069.0,68.8833,69.0357,68.8453,69.0166,8069.0
2022-06-09 12:30:00,72.47,72.49,72.39,72.43,14623.0,68.9976,69.0166,68.9214,68.9595,14623.0
2022-06-09 12:40:00,72.45,72.57,72.4,72.4,76143.0,68.9786,69.0928,68.931,68.931,76143.0
2022-06-09 12:50:00,72.47,72.56,72.34,72.52,14456.0,68.9976,69.0833,68.8738,69.0452,14456.0
2022-06-09 13:00:00,72.54,72.62,72.45,72.45,26566.0,69.0642,69.1404,68.9786,68.9786,26566.0
2022-06-09 13:10:00,72.47,72.55,72.43,72.47,14999.0,68.9976,69.0738,68.9595,68.9976,14999.0
2022-06-09 13:20:00,72.45,72.46,72.15,72.2,22397.0,68.9786,68.9881,68.6929,68.7405,22397.0
2022-06-09 13:30:00,72.18,72.18,72.02,72.16,16072.0,68.7215,68.7215,68.5692,68.7024,16072.0
2022-06-09 13:40:00,72.15,72.2,72.02,72.13,53091.0,68.6929,68.7405,68.5692,68.6739,53091.0
2022-06-09 13:50:00,72.13,72.26,72.13,72.21,17313.0,68.6739,68.7977,68.6739,68.7501,17313.0
2022-06-09 14:00:00,72.21,72.22,72.02,72.05,36580.0,68.7501,68.7596,68.5692,68.5977,36580.0
2022-06-09 14:10:00,72.04,72.05,71.92,71.95,39945.0,68.5882,68.5977,68.4739,68.5025,39945.0
2022-06-09 14:20:00,71.96,72.0,71.84,71.95,39511.0,68.512,68.5501,68.3978,68.5025,39511.0
2022-06-09 14:30:00,71.94,71.95,71.68,71.72,35606.0,68.493,68.5025,68.2454,68.2835,35606.0
2022-06-09 14:40:00,71.7,71.73,71.61,71.66,27116.0,68.2645,68.2931,68.1788,68.2264,27116.0
2022-06-09 14:50:00,71.68,71.7,71.44,71.49,24226.0,68.2454,68.2645,68.0169,68.0646,24226.0
2022-06-09 15:00:00,71.45,71.46,71.23,71.33,33848.0,68.0265,68.036,67.817,67.9122,33848.0
2022-06-09 15:10:00,71.32,71.36,71.25,71.34,28860.0,67.9027,67.9408,67.8361,67.9217,28860.0
2022-06-09 15:20:00,71.34,71.38,71.23,71.23,36898.0,67.9217,67.9598,67.817,67.817,36898.0
2022-06-09 15:30:00,71.23,71.47,71.22,71.36,100331.0,67.817,68.0455,67.8075,67.9408,100331.0
2022-06-09 15:40:00,71.35,71.35,70.96,71.04,67347.0,67.9313,67.9313,67.5599,67.6361,67347.0
2022-06-09 15:50:00,71.04,71.07,70.74,70.77,223851.0,67.6361,67.6647,67.3505,67.3791,223851.0
2022-06-10 09:30:00,69.56,69.96,69.33,69.41,88673.0,66.227,66.6079,66.008,66.0842,88673.0
2022-06-10 09:40:00,69.37,69.69,69.33,69.53,50456.0,66.0461,66.3508,66.008,66.1985,50456.0
2022-06-10 09:50:00,69.5,69.56,69.29,69.37,37226.0,66.1699,66.227,65.97,66.0461,37226.0
2022-06-10 10:00:00,69.35,69.35,68.96,69.19,47974.0,66.0271,66.0271,65.6558,65.8748,47974.0
2022-06-10 10:10:00,69.18,69.18,69.01,69.06,38003.0,65.8652,65.8652,65.7034,65.751,38003.0
2022-06-10 10:20:00,69.07,69.13,68.93,69.02,35915.0,65.7605,65.8176,65.6272,65.7129,35915.0
2022-06-10 10:30:00,69.01,69.32,68.96,69.27,55012.0,65.7034,65.9985,65.6558,65.9509,55012.0
2022-06-10 10:40:00,69.27,69.46,69.26,69.4,30669.0,65.9509,66.1318,65.9414,66.0747,30669.0
2022-06-10 10:50:00,69.4,69.48,69.29,69.31,29494.0,66.0747,66.1509,65.97,65.989,29494.0
2022-06-10 11:00:00,69.3,69.41,69.16,69.37,40840.0,65.9795,66.0842,65.8462,66.0461,40840.0
2022-06-10 11:10:00,69.36,69.45,69.2,69.45,36285.0,66.0366,66.1223,65.8843,66.1223,36285.0
2022-06-10 11:20:00,69.44,69.55,69.22,69.34,22985.0,66.1128,66.2175,65.9033,66.0176,22985.0
2022-06-10 11:30:00,69.33,69.54,69.33,69.51,109265.0,66.008,66.208,66.008,66.1794,109265.0
2022-06-10 11:40:00,69.51,69.69,69.49,69.6,43690.0,66.1794,66.3508,66.1604,66.2651,43690.0
2022-06-10 11:50:00,69.59,69.89,69.49,69.82,48623.0,66.2556,66.5412,66.1604,66.4746,48623.0
2022-06-10 12:00:00,69.8,69.99,69.79,69.99,40434.0,66.4555,66.6364,66.446,66.6364,40434.0
2022-06-10 12:10:00,69.99,69.99,69.75,69.77,41441.0,66.6364,66.6364,66.4079,66.427,41441.0
2022-06-10 12:20:00,69.77,70.09,69.75,70.06,46134.0,66.427,66.7316,66.4079,66.7031,46134.0
2022-06-10 12:30:00,70.07,70.08,69.95,70.03,52974.0,66.7126,66.7221,66.5983,66.6745,52974.0
2022-06-10 12:40:00,70.04,70.06,69.95,69.99,33205.0,66.684,66.7031,66.5983,66.6364,33205.0
2022-06-10 12:50:00,69.98,69.98,69.77,69.8,25647.0,66.6269,66.6269,66.427,66.4555,25647.0
2022-06-10 13:00:00,69.79,69.86,69.7,69.75,31062.0,66.446,66.5127,66.3603,66.4079,31062.0
2022-06-10 13:10:00,69.76,69.82,69.65,69.82,26646.0,66.4174,66.4746,66.3127,66.4746,26646.0
2022-06-10 13:20:00,69.81,69.94,69.74,69.9,26084.0,66.4651,66.5888,66.3984,66.5507,26084.0
2022-06-10 13:30:00,69.91,70.02,69.79,70.01,28927.0,66.5603,66.665,66.446,66.6555,28927.0
2022-06-10 13:40:00,70.03,70.28,69.96,70.27,56649.0,66.6745,66.9125,66.6079,66.903,56649.0
2022-06-10 13:50:00,70.3,70.35,69.99,70.11,31511.0,66.9316,66.9792,66.6364,66.7507,31511.0
2022-06-10 14:00:00,70.12,70.19,70.04,70.15,40834.0,66.7602,66.8268,66.684,66.7888,40834.0
2022-06-10 14:10:00,70.15,70.44,70.13,70.39,53881.0,66.7888,67.0649,66.7697,67.0173,53881.0
2022-06-10 14:20:00,70.39,70.57,70.32,70.36,66983.0,67.0173,67.1886,66.9506,66.9887,66983.0
2022-06-10 14:30:00,70.36,70.42,70.11,70.14,51360.0,66.9887,67.0458,66.7507,66.7792,51360.0
2022-06-10 14:40:00,70.14,70.41,70.08,70.38,46305.0,66.7792,67.0363,66.7221,67.0077,46305.0
2022-06-10 14:50:00,70.41,70.49,70.34,70.45,29836.0,67.0363,67.1125,66.9697,67.0744,29836.0
2022-06-10 15:00:00,70.43,70.48,70.14,70.2,44752.0,67.0553,67.1029,66.7792,66.8364,44752.0
2022-06-10 15:10:00,70.2,70.44,70.19,70.33,67800.0,66.8364,67.0649,66.8268,66.9601,67800.0
2022-06-10 15:20:00,70.33,70.57,70.21,70.45,54552.0,66.9601,67.1886,66.8459,67.0744,54552.0
2022-06-10 15:30:00,70.43,70.55,70.35,70.5,91334.0,67.0553,67.1696,66.9792,67.122,91334.0
2022-06-10 15:40:00,70.5,70.54,70.01,70.05,94742.0,67.122,67.1601,66.6555,66.6936,94742.0
2022-06-10 15:50:00,70.02,70.22,69.91,69.91,326341.0,66.665,66.8554,66.5603,66.5603,326341.0
2022-06-13 09:30:00,68.39,69.43,68.29,69.26,115547.0,65.1131,66.1033,65.0179,65.9414,115547.0
2022-06-13 09:40:00,69.24,69.46,69.17,69.29,59284.0,65.9224,66.1318,65.8557,65.97,59284.0
2022-06-13 09:50:00,69.33,69.36,68.97,69.01,132022.0,66.008,66.0366,65.6653,65.7034,132022.0
2022-06-13 10:00:00,69.02,69.34,68.78,69.27,81278.0,65.7129,66.0176,65.4844,65.9509,81278.0
2022-06-13 10:10:00,69.17,69.26,68.65,68.74,38955.0,65.8557,65.9414,65.3606,65.4463,38955.0
2022-06-13 10:20:00,68.73,68.93,68.68,68.69,86505.0,65.4368,65.6272,65.3892,65.3987,86505.0
2022-06-13 10:30:00,68.67,68.76,68.56,68.65,56204.0,65.3797,65.4654,65.2749,65.3606,56204.0
2022-06-13 10:40:00,68.65,68.65,68.22,68.38,82977.0,65.3606,65.3606,64.9512,65.1036,82977.0
2022-06-13 10:50:00,68.41,68.52,68.35,68.43,74545.0,65.1321,65.2369,65.075,65.1512,74545.0
2022-06-13 11:00:00,68.41,68.56,68.28,68.5,95799.0,65.1321,65.2749,65.0084,65.2178,95799.0
2022-06-13 11:10:00,68.49,68.84,68.43,68.83,65641.0,65.2083,65.5415,65.1512,65.532,65641.0
2022-06-13 11:20:00,68.81,69.04,68.79,68.83,44114.0,65.513,65.7319,65.4939,65.532,44114.0
2022-06-13 11:30:00,68.85,69.11,68.76,69.1,37178.0,65.551,65.7986,65.4654,65.7891,37178.0
2022-06-13 11:40:00,69.08,69.15,68.86,68.89,31599.0,65.77,65.8367,65.5606,65.5891,31599.0
2022-06-13 11:50:00,68.89,69.02,68.73,69.0,31869.0,65.5891,65.7129,65.4368,65.6939,31869.0
2022-06-13 12:00:00,69.0,69.35,68.98,69.22,74247.0,65.6939,66.0271,65.6748,65.9033,74247.0
2022-06-13 12:10:00,69.2,69.4,69.17,69.37,47538.0,65.8843,66.0747,65.8557,66.0461,47538.0
2022-06-13 12:20:00,69.39,69.46,69.3,69.37,32507.0,66.0652,66.1318,65.9795,66.0461,32507.0
2022-06-13 12:30:00,69.33,69.82,69.28,69.75,48690.0,66.008,66.4746,65.9604,66.4079,48690.0
2022-06-13 12:40:00,69.76,69.78,69.46,69.46,45904.0,66.4174,66.4365,66.1318,66.1318,45904.0
2022-06-13 12:50:00,69.44,69.52,69.19,69.19,20973.0,66.1128,66.1889,65.8748,65.8748,20973.0
2022-06-13 13:00:00,69.2,69.23,68.96,69.1,34104.0,65.8843,65.9128,65.6558,65.7891,34104.0
2022-06-13 13:10:00,69.1,69.27,69.1,69.23,49546.0,65.7891,65.9509,65.7891,65.9128,49546.0
2022-06-13 13:20:00,69.23,69.39,69.2,69.3,57781.0,65.9128,66.0652,65.8843,65.9795,57781.0
2022-06-13 13:30:00,69.28,69.3,68.77,68.94,45689.0,65.9604,65.9795,65.4749,65.6367,45689.0
2022-06-13 13:40:00,68.95,69.18,68.92,69.13,50654.0,65.6463,65.8652,65.6177,65.8176,50654.0
2022-06-13 13:50:00,69.15,69.19,68.9,68.96,27808.0,65.8367,65.8748,65.5987,65.6558,27808.0
2022-06-13 14:00:00,68.94,68.94,68.57,68.58,36968.0,65.6367,65.6367,65.2845,65.294,36968.0
2022-06-13 14:10:00,68.58,68.61,68.43,68.57,18970.0,65.294,65.3225,65.1512,65.2845,18970.0
2022-06-13 14:20:00,68.58,68.67,68.53,68.58,31104.0,65.294,65.3797,65.2464,65.294,31104.0
2022-06-13 14:30:00,68.57,68.74,68.38,68.71,28453.0,65.2845,65.4463,65.1036,65.4178,28453.0
2022-06-13 14:40:00,68.72,68.79,68.52,68.6,29536.0,65.4273,65.4939,65.2369,65.313,29536.0
2022-06-13 14:50:00,68.59,68.6,68.17,68.17,57586.0,65.3035,65.313,64.9036,64.9036,57586.0
2022-06-13 15:00:00,68.16,68.37,68.14,68.23,40779.0,64.8941,65.094,64.8751,64.9608,40779.0
2022-06-13 15:10:00,68.21,68.43,67.95,68.13,70179.0,64.9417,65.1512,64.6942,64.8655,70179.0
2022-06-13 15:20:00,68.12,68.21,67.89,67.9,52997.0,64.856,64.9417,64.637,64.6466,52997.0
2022-06-13 15:30:00,67.9,67.97,67.71,67.72,101341.0,64.6466,64.7132,64.4657,64.4752,101341.0
2022-06-13 15:40:00,67.72,67.77,67.56,67.62,155579.0,64.4752,64.5228,64.3229,64.38,155579.0
2022-06-13 15:50:00,67.63,67.91,67.45,67.9,403931.0,64.3895,64.6561,64.2181,64.6466,403931.0
2022-06-14 09:30:00,68.42,68.42,67.88,67.92,64968.0,65.1417,65.1417,64.6275,64.6656,64968.0
2022-06-14 09:40:00,67.83,67.91,67.6,67.85,31018.0,64.5799,64.6561,64.3609,64.599,31018.0
2022-06-14 09:50:00,67.67,67.92,67.46,67.91,25468.0,64.4276,64.6656,64.2277,64.6561,25468.0
2022-06-14 10:00:00,67.91,68.06,67.79,67.83,19230.0,64.6561,64.7989,64.5418,64.5799,19230.0
2022-06-14 10:10:00,67.81,68.03,67.77,67.97,20073.0,64.5609,64.7703,64.5228,64.7132,20073.0
2022-06-14 10:20:00,67.96,68.05,67.77,67.87,16229.0,64.7037,64.7894,64.5228,64.618,16229.0
2022-06-14 10:30:00,67.89,67.95,67.64,67.67,20092.0,64.637,64.6942,64.399,64.4276,20092.0
2022-06-14 10:40:00,67.66,68.01,67.54,68.01,26206.0,64.4181,64.7513,64.3038,64.7513,26206.0
2022-06-14 10:50:00,67.99,68.12,67.93,68.0,22265.0,64.7323,64.856,64.6751,64.7418,22265.0
2022-06-14 11:00:00,67.97,68.2,67.88,67.93,35030.0,64.7132,64.9322,64.6275,64.6751,35030.0
2022-06-14 11:10:00,67.9,67.9,67.68,67.8,19027.0,64.6466,64.6466,64.4371,64.5514,19027.0
2022-06-14 11:20:00,67.79,68.02,67.67,67.85,19391.0,64.5418,64.7608,64.4276,64.599,19391.0
2022-06-14 11:30:00,67.83,68.1,67.71,67.93,18086.0,64.5799,64.837,64.4657,64.6751,18086.0
2022-06-14 11:40:00,67.96,68.05,67.81,67.84,19345.0,64.7037,64.7894,64.5609,64.5894,19345.0
2022-06-14 11:50:00,67.85,68.01,67.76,67.96,39318.0,64.599,64.7513,64.5133,64.7037,39318.0
2022-06-14 12:00:00,67.96,67.96,67.65,67.7,15094.0,64.7037,64.7037,64.4085,64.4562,15094.0
2022-06-14 12:10:00,67.68,67.78,67.57,67.76,15292.0,64.4371,64.5323,64.3324,64.5133,15292.0
2022-06-14 12:20:00,67.77,67.79,67.6,67.66,15897.0,64.5228,64.5418,64.3609,64.4181,15897.0
2022-06-14 12:30:00,67.65,67.67,67.54,67.59,11641.0,64.4085,64.4276,64.3038,64.3514,11641.0
2022-06-14 12:40:00,67.59,67.63,67.51,67.55,13866.0,64.3514,64.3895,64.2753,64.3133,13866.0
2022-06-14 12:50:00,67.59,67.7,67.51,67.7,12234.0,64.3514,64.4562,64.2753,64.4562,12234.0
2022-06-14 13:00:00,67.73,67.83,67.57,67.83,13756.0,64.4847,64.5799,64.3324,64.5799,13756.0
2022-06-14 13:10:00,67.84,68.1,67.74,68.07,35519.0,64.5894,64.837,64.4942,64.8084,35519.0
2022-06-14 13:20:00,68.09,68.22,67.89,67.89,11999.0,64.8275,64.9512,64.637,64.637,11999.0
2022-06-14 13:30:00,67.9,67.92,67.59,67.59,18514.0,64.6466,64.6656,64.3514,64.3514,18514.0
2022-06-14 13:40:00,67.59,67.61,67.47,67.51,31455.0,64.3514,64.3705,64.2372,64.2753,31455.0
2022-06-14 13:50:00,67.53,67.59,67.47,67.54,12204.0,64.2943,64.3514,64.2372,64.3038,12204.0
2022-06-14 14:00:00,67.53,67.73,67.52,67.72,18584.0,64.2943,64.4847,64.2848,64.4752,18584.0
2022-06-14 14:10:00,67.71,67.71,67.53,67.69,13903.0,64.4657,64.4657,64.2943,64.4466,13903.0
2022-06-14 14:20:00,67.68,67.8,67.63,67.77,16577.0,64.4371,64.5514,64.3895,64.5228,16577.0
2022-06-14 14:30:00,67.76,67.81,67.63,67.79,23309.0,64.5133,64.5609,64.3895,64.5418,23309.0
2022-06-14 14:40:00,67.75,67.77,67.61,67.63,27484.0,64.5038,64.5228,64.3705,64.3895,27484.0
2022-06-14 14:50:00,67.62,67.74,67.6,67.61,38042.0,64.38,64.4942,64.3609,64.3705,38042.0
2022-06-14 15:00:00,67.6,67.62,67.48,67.48,28719.0,64.3609,64.38,64.2467,64.2467,28719.0
2022-06-14 15:10:00,67.49,67.51,67.15,67.17,27697.0,64.2562,64.2753,63.9325,63.9515,27697.0
2022-06-14 15:20:00,67.17,67.49,67.17,67.47,33578.0,63.9515,64.2562,63.9515,64.2372,33578.0
2022-06-14 15:30:00,67.48,67.89,67.47,67.84,57126.0,64.2467,64.637,64.2372,64.5894,57126.0
2022-06-14 15:40:00,67.84,68.04,67.8,68.0,71782.0,64.5894,64.7799,64.5514,64.7418,71782.0
2022-06-14 15:50:00,68.03,68.04,67.73,67.88,189846.0,64.7703,64.7799,64.4847,64.6275,189846.0
2022-06-15 09:30:00,68.54,68.95,68.54,68.85,66886.0,65.2559,65.6463,65.2559,65.551,66886.0
2022-06-15 09:40:00,68.86,69.17,68.82,68.96,98310.0,65.5606,65.8557,65.5225,65.6558,98310.0
2022-06-15 09:50:00,68.93,68.94,68.79,68.82,21687.0,65.6272,65.6367,65.4939,65.5225,21687.0
2022-06-15 10:00:00,68.82,69.13,68.78,69.09,38863.0,65.5225,65.8176,65.4844,65.7795,38863.0
2022-06-15 10:10:00,69.09,69.1,68.74,68.95,26574.0,65.7795,65.7891,65.4463,65.6463,26574.0
2022-06-15 10:20:00,68.96,68.98,68.66,68.7,19588.0,65.6558,65.6748,65.3702,65.4082,19588.0
2022-06-15 10:30:00,68.72,68.73,68.51,68.57,23020.0,65.4273,65.4368,65.2273,65.2845,23020.0
2022-06-15 10:40:00,68.56,68.68,68.55,68.67,17695.0,65.2749,65.3892,65.2654,65.3797,17695.0
2022-06-15 10:50:00,68.67,68.71,68.49,68.64,18009.0,65.3797,65.4178,65.2083,65.3511,18009.0
2022-06-15 11:00:00,68.63,68.65,68.52,68.54,11665.0,65.3416,65.3606,65.2369,65.2559,11665.0
2022-06-15 11:10:00,68.53,68.57,68.34,68.34,16161.0,65.2464,65.2845,65.0655,65.0655,16161.0
2022-06-15 11:20:00,68.35,68.4,68.26,68.38,9432.0,65.075,65.1226,64.9893,65.1036,9432.0
2022-06-15 11:30:00,68.39,68.54,68.38,68.43,20890.0,65.1131,65.2559,65.1036,65.1512,20890.0
2022-06-15 11:40:00,68.41,68.45,68.35,68.35,14966.0,65.1321,65.1702,65.075,65.075,14966.0
2022-06-15 11:50:00,68.35,68.42,68.27,68.36,20258.0,65.075,65.1417,64.9988,65.0845,20258.0
2022-06-15 12:00:00,68.38,68.43,68.27,68.31,34279.0,65.1036,65.1512,64.9988,65.0369,34279.0
2022-06-15 12:10:00,68.31,68.47,68.31,68.45,21357.0,65.0369,65.1893,65.0369,65.1702,21357.0
2022-06-15 12:20:00,68.44,68.46,68.35,68.4,15812.0,65.1607,65.1797,65.075,65.1226,15812.0
2022-06-15 12:30:00,68.41,68.45,68.27,68.27,22256.0,65.1321,65.1702,64.9988,64.9988,22256.0
2022-06-15 12:40:00,68.27,68.27,68.08,68.2,20351.0,64.9988,64.9988,64.8179,64.9322,20351.0
2022-06-15 12:50:00,68.19,68.21,68.13,68.16,16641.0,64.9227,64.9417,64.8655,64.8941,16641.0
2022-06-15 13:00:00,68.15,68.24,68.13,68.14,11013.0,64.8846,64.9703,64.8655,64.8751,11013.0
2022-06-15 13:10:00,68.14,68.24,68.1,68.15,14940.0,64.8751,64.9703,64.837,64.8846,14940.0
2022-06-15 13:20:00,68.17,68.26,68.13,68.25,12995.0,64.9036,64.9893,64.8655,64.9798,12995.0
2022-06-15 13:30:00,68.23,68.24,68.14,68.23,20713.0,64.9608,64.9703,64.8751,64.9608,20713.0
2022-06-15 13:40:00,68.21,68.32,68.18,68.23,27666.0,64.9417,65.0464,64.9132,64.9608,27666.0
2022-06-15 13:50:00,68.24,68.56,68.11,68.48,31770.0,64.9703,65.2749,64.8465,65.1988,31770.0
2022-06-15 14:00:00,68.41,68.78,67.85,68.11,63286.0,65.1321,65.4844,64.599,64.8465,63286.0
2022-06-15 14:10:00,68.13,68.26,67.84,68.14,25425.0,64.8655,64.9893,64.5894,64.8751,25425.0
2022-06-15 14:20:00,68.11,68.24,67.82,67.86,23786.0,64.8465,64.9703,64.5704,64.6085,23786.0
2022-06-15 14:30:00,67.87,68.56,67.46,68.4,50367.0,64.618,65.2749,64.2277,65.1226,50367.0
2022-06-15 14:40:00,68.37,69.29,68.31,68.88,91757.0,65.094,65.97,65.0369,65.5796,91757.0
2022-06-15 14:50:00,68.9,69.02,68.49,68.59,34881.0,65.5987,65.7129,65.2083,65.3035,34881.0
2022-06-15 15:00:00,68.6,68.91,68.52,68.76,35189.0,65.313,65.6082,65.2369,65.4654,35189.0
2022-06-15 15:10:00,68.74,68.86,68.43,68.66,76609.0,65.4463,65.5606,65.1512,65.3702,76609.0
2022-06-15 15:20:00,68.66,69.27,68.66,69.27,40732.0,65.3702,65.9509,65.3702,65.9509,40732.0
2022-06-15 15:30:00,69.25,69.48,68.96,69.01,70560.0,65.9319,66.1509,65.6558,65.7034,70560.0
2022-06-15 15:40:00,68.99,68.99,68.57,68.72,56211.0,65.6843,65.6843,65.2845,65.4273,56211.0
2022-06-15 15:50:00,68.72,68.72,68.37,68.48,161487.0,65.4273,65.4273,65.094,65.1988,161487.0
2022-06-16 09:30:00,67.19,67.25,66.58,66.66,68927.0,63.9706,64.0277,63.3898,63.466,68927.0
2022-06-16 09:40:00,66.66,66.92,66.5,66.85,15843.0,63.466,63.7135,63.3136,63.6469,15843.0
2022-06-16 09:50:00,66.8,66.81,66.59,66.7,16412.0,63.5993,63.6088,63.3993,63.5041,16412.0
2022-06-16 10:00:00,66.7,66.73,66.26,66.39,28160.0,63.5041,63.5326,63.0851,63.2089,28160.0
2022-06-16 10:10:00,66.4,66.4,66.2,66.21,25065.0,63.2184,63.2184,63.028,63.0375,25065.0
2022-06-16 10:20:00,66.21,66.52,66.21,66.43,59801.0,63.0375,63.3327,63.0375,63.247,59801.0
2022-06-16 10:30:00,66.43,66.45,66.18,66.19,17860.0,63.247,63.266,63.009,63.0185,17860.0
2022-06-16 10:40:00,66.17,66.17,65.91,65.92,34292.0,62.9995,62.9995,62.7519,62.7614,34292.0
2022-06-16 10:50:00,65.91,66.01,65.82,65.93,30872.0,62.7519,62.8471,62.6662,62.771,30872.0
2022-06-16 11:00:00,65.92,66.05,65.92,66.05,19366.0,62.7614,62.8852,62.7614,62.8852,19366.0
2022-06-16 11:10:00,66.06,66.35,66.04,66.21,33716.0,62.8947,63.1708,62.8757,63.0375,33716.0
2022-06-16 11:20:00,66.21,66.39,66.14,66.28,19071.0,63.0375,63.2089,62.9709,63.1042,19071.0
2022-06-16 11:30:00,66.28,66.32,66.14,66.27,18441.0,63.1042,63.1423,62.9709,63.0947,18441.0
2022-06-16 11:40:00,66.27,66.29,66.02,66.1,20522.0,63.0947,63.1137,62.8566,62.9328,20522.0
2022-06-16 11:50:00,66.12,66.15,65.97,66.13,24008.0,62.9519,62.9804,62.809,62.9614,24008.0
2022-06-16 12:00:00,66.14,66.17,65.81,65.82,24795.0,62.9709,62.9995,62.6567,62.6662,24795.0
2022-06-16 12:10:00,65.8,65.96,65.75,65.87,19158.0,62.6472,62.7995,62.5996,62.7138,19158.0
2022-06-16 12:20:00,65.85,65.89,65.7,65.84,38721.0,62.6948,62.7329,62.552,62.6853,38721.0
2022-06-16 12:30:00,65.82,65.9,65.7,65.84,30021.0,62.6662,62.7424,62.552,62.6853,30021.0
2022-06-16 12:40:00,65.85,66.05,65.8,66.05,25093.0,62.6948,62.8852,62.6472,62.8852,25093.0
2022-06-16 12:50:00,66.04,66.07,65.94,66.06,30898.0,62.8757,62.9043,62.7805,62.8947,30898.0
2022-06-16 13:00:00,66.06,66.28,66.0,66.24,12464.0,62.8947,63.1042,62.8376,63.0661,12464.0
2022-06-16 13:10:00,66.24,66.24,66.03,66.12,24273.0,63.0661,63.0661,62.8662,62.9519,24273.0
2022-06-16 13:20:00,66.1,66.3,65.94,66.23,18339.0,62.9328,63.1232,62.7805,63.0566,18339.0
2022-06-16 13:30:00,66.17,66.26,66.06,66.14,15320.0,62.9995,63.0851,62.8947,62.9709,15320.0
2022-06-16 13:40:00,66.16,66.2,65.78,65.81,33948.0,62.9899,63.028,62.6281,62.6567,33948.0
2022-06-16 13:50:00,65.8,65.82,65.5,65.51,67544.0,62.6472,62.6662,62.3616,62.3711,67544.0
2022-06-16 14:00:00,65.49,65.58,65.38,65.39,69150.0,62.352,62.4377,62.2473,62.2568,69150.0
2022-06-16 14:10:00,65.39,65.47,65.33,65.46,69730.0,62.2568,62.333,62.1997,62.3235,69730.0
2022-06-16 14:20:00,65.46,65.46,65.23,65.27,50637.0,62.3235,62.3235,62.1045,62.1426,50637.0
2022-06-16 14:30:00,65.26,65.45,65.24,65.45,41814.0,62.1331,62.314,62.114,62.314,41814.0
2022-06-16 14:40:00,65.44,65.64,65.3,65.32,23393.0,62.3044,62.4949,62.1711,62.1902,23393.0
2022-06-16 14:50:00,65.33,65.52,65.3,65.52,41557.0,62.1997,62.3806,62.1711,62.3806,41557.0
2022-06-16 15:00:00,65.52,65.83,65.5,65.81,54932.0,62.3806,62.6758,62.3616,62.6567,54932.0
2022-06-16 15:10:00,65.83,65.92,65.58,65.75,57352.0,62.6758,62.7614,62.4377,62.5996,57352.0
2022-06-16 15:20:00,65.75,66.07,65.73,65.95,128649.0,62.5996,62.9043,62.5805,62.79,128649.0
2022-06-16 15:30:00,65.94,65.97,65.55,65.73,97231.0,62.7805,62.809,62.4092,62.5805,97231.0
2022-06-16 15:40:00,65.74,65.82,65.39,65.42,116288.0,62.5901,62.6662,62.2568,62.2854,116288.0
2022-06-16 15:50:00,65.43,65.8,65.37,65.79,352680.0,62.2949,62.6472,62.2378,62.6377,352680.0
2022-06-17 09:30:00,66.29,66.63,65.98,66.37,766867.0,63.1137,63.4374,62.8186,63.1899,766867.0
2022-06-17 09:40:00,66.36,66.5,65.85,65.94,80773.0,63.1804,63.3136,62.6948,62.7805,80773.0
2022-06-17 09:50:00,65.93,66.53,65.92,66.33,32815.0,62.771,63.3422,62.7614,63.1518,32815.0
2022-06-17 10:00:00,66.33,66.39,66.06,66.08,30349.0,63.1518,63.2089,62.8947,62.9138,30349.0
2022-06-17 10:10:00,66.15,66.2,65.85,65.97,17335.0,62.9804,63.028,62.6948,62.809,17335.0
2022-06-17 10:20:00,65.94,65.96,65.74,65.88,29945.0,62.7805,62.7995,62.5901,62.7234,29945.0
2022-06-17 10:30:00,65.89,65.9,65.48,65.61,30688.0,62.7329,62.7424,62.3425,62.4663,30688.0
2022-06-17 10:40:00,65.61,65.77,65.43,65.59,29239.0,62.4663,62.6186,62.2949,62.4473,29239.0
2022-06-17 10:50:00,65.6,65.84,65.54,65.7,30509.0,62.4568,62.6853,62.3996,62.552,30509.0
2022-06-17 11:00:00,65.69,66.24,65.57,66.24,27731.0,62.5425,63.0661,62.4282,63.0661,27731.0
2022-06-17 11:10:00,66.24,66.51,66.18,66.44,33658.0,63.0661,63.3232,63.009,63.2565,33658.0
2022-06-17 11:20:00,66.46,66.5,66.15,66.48,35635.0,63.2756,63.3136,62.9804,63.2946,35635.0
2022-06-17 11:30:00,66.48,66.59,66.18,66.27,25450.0,63.2946,63.3993,63.009,63.0947,25450.0
2022-06-17 11:40:00,66.27,66.33,66.1,66.17,23451.0,63.0947,63.1518,62.9328,62.9995,23451.0
2022-06-17 11:50:00,66.18,66.18,65.97,66.07,52598.0,63.009,63.009,62.809,62.9043,52598.0
2022-06-17 12:00:00,66.04,66.04,65.8,65.85,27269.0,62.8757,62.8757,62.6472,62.6948,27269.0
2022-06-17 12:10:00,65.85,66.17,65.79,65.95,46633.0,62.6948,62.9995,62.6377,62.79,46633.0
2022-06-17 12:20:00,65.95,66.14,65.93,66.11,39772.0,62.79,62.9709,62.771,62.9423,39772.0
2022-06-17 12:30:00,66.13,66.32,66.04,66.25,30619.0,62.9614,63.1423,62.8757,63.0756,30619.0
2022-06-17 12:40:00,66.26,66.37,66.14,66.28,68265.0,63.0851,63.1899,62.9709,63.1042,68265.0
2022-06-17 12:50:00,66.29,66.3,66.11,66.28,32199.0,63.1137,63.1232,62.9423,63.1042,32199.0
2022-06-17 13:00:00,66.28,66.78,66.2,66.74,29233.0,63.1042,63.5802,63.028,63.5421,29233.0
2022-06-17 13:10:00,66.75,67.0,66.7,66.86,35440.0,63.5517,63.7897,63.5041,63.6564,35440.0
2022-06-17 13:20:00,66.85,66.85,66.64,66.65,33019.0,63.6469,63.6469,63.4469,63.4565,33019.0
2022-06-17 13:30:00,66.65,66.78,66.6,66.64,20438.0,63.4565,63.5802,63.4089,63.4469,20438.0
2022-06-17 13:40:00,66.66,66.78,66.43,66.52,63788.0,63.466,63.5802,63.247,63.3327,63788.0
2022-06-17 13:50:00,66.62,66.71,66.49,66.55,36830.0,63.4279,63.5136,63.3041,63.3613,36830.0
2022-06-17 14:00:00,66.61,66.66,66.5,66.61,45930.0,63.4184,63.466,63.3136,63.4184,45930.0
2022-06-17 14:10:00,66.61,66.78,66.58,66.72,22642.0,63.4184,63.5802,63.3898,63.5231,22642.0
2022-06-17 14:20:00,66.73,66.9,66.73,66.73,28228.0,63.5326,63.6945,63.5326,63.5326,28228.0
2022-06-17 14:30:00,66.7,66.85,66.51,66.85,18319.0,63.5041,63.6469,63.3232,63.6469,18319.0
2022-06-17 14:40:00,66.89,67.01,66.71,66.72,32476.0,63.685,63.7992,63.5136,63.5231,32476.0
2022-06-17 14:50:00,66.7,66.76,66.59,66.65,32446.0,63.5041,63.5612,63.3993,63.4565,32446.0
2022-06-17 15:00:00,66.67,66.79,66.56,66.64,43735.0,63.4755,63.5898,63.3708,63.4469,43735.0
2022-06-17 15:10:00,66.64,66.66,66.42,66.57,51299.0,63.4469,63.466,63.2375,63.3803,51299.0
2022-06-17 15:20:00,66.58,66.86,66.58,66.81,47923.0,63.3898,63.6564,63.3898,63.6088,47923.0
2022-06-17 15:30:00,66.84,66.84,66.63,66.78,58533.0,63.6374,63.6374,63.4374,63.5802,58533.0
2022-06-17 15:40:00,66.78,66.78,66.46,66.53,124754.0,63.5802,63.5802,63.2756,63.3422,124754.0
2022-06-17 15:50:00,66.54,66.66,66.43,66.49,215436.0,63.3517,63.466,63.247,63.3041,215436.0
2022-06-21 09:30:00,67.96,68.37,67.54,67.56,90407.0,64.7037,65.094,64.3038,64.3229,90407.0
2022-06-21 09:40:00,67.57,67.65,67.41,67.47,48369.0,64.3324,64.4085,64.18,64.2372,48369.0
2022-06-21 09:50:00,67.48,67.83,67.43,67.83,49468.0,64.2467,64.5799,64.1991,64.5799,49468.0
2022-06-21 10:00:00,67.81,67.93,67.72,67.86,43034.0,64.5609,64.6751,64.4752,64.6085,43034.0
2022-06-21 10:10:00,67.87,68.02,67.77,67.89,26350.0,64.618,64.7608,64.5228,64.637,26350.0
2022-06-21 10:20:00,67.89,67.9,67.72,67.72,46307.0,64.637,64.6466,64.4752,64.4752,46307.0
2022-06-21 10:30:00,67.73,67.82,67.55,67.67,44141.0,64.4847,64.5704,64.3133,64.4276,44141.0
2022-06-21 10:40:00,67.67,67.8,67.62,67.72,30141.0,64.4276,64.5514,64.38,64.4752,30141.0
2022-06-21 10:50:00,67.71,67.74,67.6,67.6,33755.0,64.4657,64.4942,64.3609,64.3609,33755.0
2022-06-21 11:00:00,67.59,67.68,67.53,67.59,62665.0,64.3514,64.4371,64.2943,64.3514,62665.0
2022-06-21 11:10:00,67.59,67.59,67.41,67.48,63828.0,64.3514,64.3514,64.18,64.2467,63828.0
2022-06-21 11:20:00,67.49,67.53,67.36,67.46,36555.0,64.2562,64.2943,64.1324,64.2277,36555.0
2022-06-21 11:30:00,67.46,67.52,67.33,67.34,32634.0,64.2277,64.2848,64.1039,64.1134,32634.0
2022-06-21 11:40:00,67.33,67.48,67.3,67.37,36597.0,64.1039,64.2467,64.0753,64.142,36597.0
2022-06-21 11:50:00,67.37,67.39,67.24,67.33,44065.0,64.142,64.161,64.0182,64.1039,44065.0
2022-06-21 12:00:00,67.32,67.4,67.28,67.31,33072.0,64.0944,64.1705,64.0563,64.0848,33072.0
2022-06-21 12:10:00,67.31,67.42,67.28,67.42,30797.0,64.0848,64.1896,64.0563,64.1896,30797.0
2022-06-21 12:20:00,67.42,67.53,67.42,67.52,23994.0,64.1896,64.2943,64.1896,64.2848,23994.0
2022-06-21 12:30:00,67.52,67.64,67.5,67.54,36519.0,64.2848,64.399,64.2657,64.3038,36519.0
2022-06-21 12:40:00,67.54,67.55,67.39,67.42,30380.0,64.3038,64.3133,64.161,64.1896,30380.0
2022-06-21 12:50:00,67.43,67.47,67.36,67.42,50389.0,64.1991,64.2372,64.1324,64.1896,50389.0
2022-06-21 13:00:00,67.42,67.56,67.38,67.55,35528.0,64.1896,64.3229,64.1515,64.3133,35528.0
2022-06-21 13:10:00,67.55,67.63,67.47,67.52,40614.0,64.3133,64.3895,64.2372,64.2848,40614.0
2022-06-21 13:20:00,67.51,67.52,67.39,67.39,23173.0,64.2753,64.2848,64.161,64.161,23173.0
2022-06-21 13:30:00,67.38,67.49,67.37,67.41,23716.0,64.1515,64.2562,64.142,64.18,23716.0
2022-06-21 13:40:00,67.41,67.47,67.35,67.38,35031.0,64.18,64.2372,64.1229,64.1515,35031.0
2022-06-21 13:50:00,67.38,67.4,67.25,67.25,40186.0,64.1515,64.1705,64.0277,64.0277,40186.0
2022-06-21 14:00:00,67.25,67.4,67.18,67.4,44073.0,64.0277,64.1705,63.9611,64.1705,44073.0
2022-06-21 14:10:00,67.4,67.53,67.36,67.53,52626.0,64.1705,64.2943,64.1324,64.2943,52626.0
2022-06-21 14:20:00,67.52,67.55,67.37,67.39,58592.0,64.2848,64.3133,64.142,64.161,58592.0
2022-06-21 14:30:00,67.39,67.51,67.38,67.45,75852.0,64.161,64.2753,64.1515,64.2181,75852.0
2022-06-21 14:40:00,67.44,67.59,67.42,67.46,48261.0,64.2086,64.3514,64.1896,64.2277,48261.0
2022-06-21 14:50:00,67.46,67.59,67.46,67.56,39394.0,64.2277,64.3514,64.2277,64.3229,39394.0
2022-06-21 15:00:00,67.56,67.75,67.52,67.74,49198.0,64.3229,64.5038,64.2848,64.4942,49198.0
2022-06-21 15:10:00,67.76,67.94,67.75,67.91,74246.0,64.5133,64.6847,64.5038,64.6561,74246.0
2022-06-21 15:20:00,67.92,68.04,67.9,67.98,87964.0,64.6656,64.7799,64.6466,64.7227,87964.0
2022-06-21 15:30:00,67.98,68.05,67.78,67.81,157026.0,64.7227,64.7894,64.5323,64.5609,157026.0
2022-06-21 15:40:00,67.81,67.85,67.73,67.75,121940.0,64.5609,64.599,64.4847,64.5038,121940.0
2022-06-21 15:50:00,67.75,67.89,67.65,67.74,207361.0,64.5038,64.637,64.4085,64.4942,207361.0
2022-06-22 09:30:00,66.99,67.23,66.68,66.91,99050.0,63.7802,64.0087,63.485,63.704,99050.0
2022-06-22 09:40:00,66.9,67.1,66.79,67.1,73671.0,63.6945,63.8849,63.5898,63.8849,73671.0
2022-06-22 09:50:00,67.06,67.31,66.88,67.05,33897.0,63.8468,64.0848,63.6754,63.8373,33897.0
2022-06-22 10:00:00,67.04,67.14,66.81,67.04,33305.0,63.8278,63.923,63.6088,63.8278,33305.0
2022-06-22 10:10:00,67.07,67.58,67.04,67.47,70447.0,63.8563,64.3419,63.8278,64.2372,70447.0
2022-06-22 10:20:00,67.54,67.68,67.47,67.55,33740.0,64.3038,64.4371,64.2372,64.3133,33740.0
2022-06-22 10:30:00,67.59,67.83,67.53,67.78,92842.0,64.3514,64.5799,64.2943,64.5323,92842.0
2022-06-22 10:40:00,67.79,67.86,67.69,67.76,38025.0,64.5418,64.6085,64.4466,64.5133,38025.0
2022-06-22 10:50:00,67.78,67.89,67.71,67.75,39932.0,64.5323,64.637,64.4657,64.5038,39932.0
2022-06-22 11:00:00,67.74,67.74,67.54,67.66,93228.0,64.4942,64.4942,64.3038,64.4181,93228.0
2022-06-22 11:10:00,67.67,67.85,67.64,67.83,35307.0,64.4276,64.599,64.399,64.5799,35307.0
2022-06-22 11:20:00,67.84,67.92,67.73,67.92,20045.0,64.5894,64.6656,64.4847,64.6656,20045.0
2022-06-22 11:30:00,67.91,68.06,67.89,67.96,24365.0,64.6561,64.7989,64.637,64.7037,24365.0
2022-06-22 11:40:00,67.96,67.98,67.52,67.61,29237.0,64.7037,64.7227,64.2848,64.3705,29237.0
2022-06-22 11:50:00,67.61,67.61,67.28,67.34,30374.0,64.3705,64.3705,64.0563,64.1134,30374.0
2022-06-22 12:00:00,67.34,67.49,67.17,67.33,26691.0,64.1134,64.2562,63.9515,64.1039,26691.0
2022-06-22 12:10:00,67.35,67.49,67.33,67.46,19590.0,64.1229,64.2562,64.1039,64.2277,19590.0
2022-06-22 12:20:00,67.45,67.5,67.34,67.39,46182.0,64.2181,64.2657,64.1134,64.161,46182.0
2022-06-22 12:30:00,67.37,67.58,67.35,67.48,50561.0,64.142,64.3419,64.1229,64.2467,50561.0
2022-06-22 12:40:00,67.48,67.6,67.46,67.48,29968.0,64.2467,64.3609,64.2277,64.2467,29968.0
2022-06-22 12:50:00,67.48,67.63,67.46,67.62,34326.0,64.2467,64.3895,64.2277,64.38,34326.0
2022-06-22 13:00:00,67.63,67.65,67.44,67.49,26567.0,64.3895,64.4085,64.2086,64.2562,26567.0
2022-06-22 13:10:00,67.5,67.7,67.5,67.7,26878.0,64.2657,64.4562,64.2657,64.4562,26878.0
2022-06-22 13:20:00,67.69,67.78,67.68,67.74,33248.0,64.4466,64.5323,64.4371,64.4942,33248.0
2022-06-22 13:30:00,67.73,67.74,67.59,67.73,30588.0,64.4847,64.4942,64.3514,64.4847,30588.0
2022-06-22 13:40:00,67.72,67.78,67.71,67.71,65528.0,64.4752,64.5323,64.4657,64.4657,65528.0
2022-06-22 13:50:00,67.72,67.82,67.64,67.7,37749.0,64.4752,64.5704,64.399,64.4562,37749.0
2022-06-22 14:00:00,67.71,67.88,67.67,67.88,32987.0,64.4657,64.6275,64.4276,64.6275,32987.0
2022-06-22 14:10:00,67.87,67.92,67.81,67.87,36431.0,64.618,64.6656,64.5609,64.618,36431.0
2022-06-22 14:20:00,67.88,67.88,67.65,67.65,23755.0,64.6275,64.6275,64.4085,64.4085,23755.0
2022-06-22 14:30:00,67.66,67.79,67.65,67.72,34713.0,64.4181,64.5418,64.4085,64.4752,34713.0
2022-06-22 14:40:00,67.71,67.77,67.58,67.59,22757.0,64.4657,64.5228,64.3419,64.3514,22757.0
2022-06-22 14:50:00,67.58,67.74,67.58,67.67,32553.0,64.3419,64.4942,64.3419,64.4276,32553.0
2022-06-22 15:00:00,67.67,67.8,67.54,67.69,54010.0,64.4276,64.5514,64.3038,64.4466,54010.0
2022-06-22 15:10:00,67.68,67.71,67.53,67.57,21850.0,64.4371,64.4657,64.2943,64.3324,21850.0
2022-06-22 15:20:00,67.57,67.65,67.37,67.42,41643.0,64.3324,64.4085,64.142,64.1896,41643.0
2022-06-22 15:30:00,67.42,67.49,67.34,67.46,44090.0,64.1896,64.2562,64.1134,64.2277,44090.0
2022-06-22 15:40:00,67.45,67.55,67.37,67.46,104468.0,64.2181,64.3133,64.142,64.2277,104468.0
2022-06-22 15:50:00,67.45,67.7,67.4,67.47,176198.0,64.2181,64.4562,64.1705,64.2372,176198.0
2022-06-23 09:30:00,67.87,67.87,67.49,67.73,172608.0,64.618,64.618,64.2562,64.4847,172608.0
2022-06-23 09:40:00,67.7,68.17,67.68,68.09,85131.0,64.4562,64.9036,64.4371,64.8275,85131.0
2022-06-23 09:50:00,68.08,68.11,67.64,68.09,90936.0,64.8179,64.8465,64.399,64.8275,90936.0
2022-06-23 10:00:00,68.08,68.24,67.65,67.66,39741.0,64.8179,64.9703,64.4085,64.4181,39741.0
2022-06-23 10:10:00,67.64,67.73,67.19,67.22,95119.0,64.399,64.4847,63.9706,63.9992,95119.0
2022-06-23 10:20:00,67.22,67.39,67.15,67.27,66239.0,63.9992,64.161,63.9325,64.0468,66239.0
2022-06-23 10:30:00,67.31,67.39,67.22,67.29,50848.0,64.0848,64.161,63.9992,64.0658,50848.0
2022-06-23 10:40:00,67.31,67.43,67.07,67.12,89651.0,64.0848,64.1991,63.8563,63.9039,89651.0
2022-06-23 10:50:00,67.13,67.48,67.1,67.42,26560.0,63.9135,64.2467,63.8849,64.1896,26560.0
2022-06-23 11:00:00,67.41,67.58,67.34,67.58,49738.0,64.18,64.3419,64.1134,64.3419,49738.0
2022-06-23 11:10:00,67.58,67.67,67.54,67.58,38769.0,64.3419,64.4276,64.3038,64.3419,38769.0
2022-06-23 11:20:00,67.57,67.61,67.41,67.55,47623.0,64.3324,64.3705,64.18,64.3133,47623.0
2022-06-23 11:30:00,67.54,67.58,67.46,67.52,66288.0,64.3038,64.3419,64.2277,64.2848,66288.0
2022-06-23 11:40:00,67.5,67.68,67.49,67.66,27577.0,64.2657,64.4371,64.2562,64.4181,27577.0
2022-06-23 11:50:00,67.67,67.7,67.57,67.6,23313.0,64.4276,64.4562,64.3324,64.3609,23313.0
2022-06-23 12:00:00,67.6,67.61,67.24,67.33,28084.0,64.3609,64.3705,64.0182,64.1039,28084.0
2022-06-23 12:10:00,67.33,67.48,67.28,67.43,20358.0,64.1039,64.2467,64.0563,64.1991,20358.0
2022-06-23 12:20:00,67.49,67.51,67.34,67.35,22593.0,64.2562,64.2753,64.1134,64.1229,22593.0
2022-06-23 12:30:00,67.35,67.38,67.16,67.21,18003.0,64.1229,64.1515,63.942,63.9896,18003.0
2022-06-23 12:40:00,67.21,67.31,67.08,67.17,17741.0,63.9896,64.0848,63.8659,63.9515,17741.0
2022-06-23 12:50:00,67.15,67.31,67.12,67.22,23727.0,63.9325,64.0848,63.9039,63.9992,23727.0
2022-06-23 13:00:00,67.2,67.39,67.14,67.31,24883.0,63.9801,64.161,63.923,64.0848,24883.0
2022-06-23 13:10:00,67.3,67.33,67.19,67.26,29843.0,64.0753,64.1039,63.9706,64.0372,29843.0
2022-06-23 13:20:00,67.27,67.39,67.19,67.31,23469.0,64.0468,64.161,63.9706,64.0848,23469.0
2022-06-23 13:30:00,67.32,67.46,67.26,67.3,17677.0,64.0944,64.2277,64.0372,64.0753,17677.0
2022-06-23 13:40:00,67.3,67.32,67.2,67.26,19039.0,64.0753,64.0944,63.9801,64.0372,19039.0
2022-06-23 13:50:00,67.27,67.42,67.27,67.36,19736.0,64.0468,64.1896,64.0468,64.1324,19736.0
2022-06-23 14:00:00,67.35,67.42,67.32,67.42,19500.0,64.1229,64.1896,64.0944,64.1896,19500.0
2022-06-23 14:10:00,67.43,67.45,67.29,67.33,32194.0,64.1991,64.2181,64.0658,64.1039,32194.0
2022-06-23 14:20:00,67.35,67.43,67.29,67.42,34922.0,64.1229,64.1991,64.0658,64.1896,34922.0
2022-06-23 14:30:00,67.41,67.55,67.39,67.51,26114.0,64.18,64.3133,64.161,64.2753,26114.0
2022-06-23 14:40:00,67.49,67.52,67.4,67.43,19673.0,64.2562,64.2848,64.1705,64.1991,19673.0
2022-06-23 14:50:00,67.43,67.47,67.4,67.44,17972.0,64.1991,64.2372,64.1705,64.2086,17972.0
2022-06-23 15:00:00,67.44,67.48,67.37,67.42,32706.0,64.2086,64.2467,64.142,64.1896,32706.0
2022-06-23 15:10:00,67.42,67.45,67.32,67.41,29731.0,64.1896,64.2181,64.0944,64.18,29731.0
2022-06-23 15:20:00,67.4,67.42,67.35,67.38,28509.0,64.1705,64.1896,64.1229,64.1515,28509.0
2022-06-23 15:30:00,67.37,67.5,67.32,67.35,69466.0,64.142,64.2657,64.0944,64.1229,69466.0
2022-06-23 15:40:00,67.34,67.55,67.34,67.55,88221.0,64.1134,64.3133,64.1134,64.3133,88221.0
2022-06-23 15:50:00,67.56,67.59,66.84,67.37,442122.0,64.3229,64.3514,63.6374,64.142,442122.0
2022-06-24 09:30:00,68.15,68.57,68.0,68.32,63675.0,64.8846,65.2845,64.7418,65.0464,63675.0
2022-06-24 09:40:00,68.32,68.83,68.23,68.83,40674.0,65.0464,65.532,64.9608,65.532,40674.0
2022-06-24 09:50:00,68.83,69.01,68.81,68.92,25071.0,65.532,65.7034,65.513,65.6177,25071.0
2022-06-24 10:00:00,68.96,69.57,68.95,69.51,30129.0,65.6558,66.2365,65.6463,66.1794,30129.0
2022-06-24 10:10:00,69.53,69.57,69.4,69.5,29748.0,66.1985,66.2365,66.0747,66.1699,29748.0
2022-06-24 10:20:00,69.48,69.61,69.43,69.44,22315.0,66.1509,66.2746,66.1033,66.1128,22315.0
2022-06-24 10:30:00,69.45,69.48,69.3,69.4,21604.0,66.1223,66.1509,65.9795,66.0747,21604.0
2022-06-24 10:40:00,69.42,69.51,69.33,69.51,24497.0,66.0937,66.1794,66.008,66.1794,24497.0
2022-06-24 10:50:00,69.54,69.75,69.49,69.72,44794.0,66.208,66.4079,66.1604,66.3794,44794.0
2022-06-24 11:00:00,69.71,69.89,69.65,69.84,50206.0,66.3698,66.5412,66.3127,66.4936,50206.0
2022-06-24 11:10:00,69.83,69.83,69.55,69.55,22027.0,66.4841,66.4841,66.2175,66.2175,22027.0
2022-06-24 11:20:00,69.55,69.82,69.55,69.82,24479.0,66.2175,66.4746,66.2175,66.4746,24479.0
2022-06-24 11:30:00,69.81,69.83,69.69,69.76,14592.0,66.4651,66.4841,66.3508,66.4174,14592.0
2022-06-24 11:40:00,69.78,69.92,69.77,69.79,15629.0,66.4365,66.5698,66.427,66.446,15629.0
2022-06-24 11:50:00,69.75,69.84,69.71,69.81,16160.0,66.4079,66.4936,66.3698,66.4651,16160.0
2022-06-24 12:00:00,69.81,69.91,69.8,69.88,16831.0,66.4651,66.5603,66.4555,66.5317,16831.0
2022-06-24 12:10:00,69.88,69.94,69.85,69.89,13769.0,66.5317,66.5888,66.5031,66.5412,13769.0
2022-06-24 12:20:00,69.89,69.89,69.75,69.77,19433.0,66.5412,66.5412,66.4079,66.427,19433.0
2022-06-24 12:30:00,69.76,69.88,69.76,69.88,15038.0,66.4174,66.5317,66.4174,66.5317,15038.0
2022-06-24 12:40:00,69.88,69.88,69.64,69.68,31519.0,66.5317,66.5317,66.3032,66.3413,31519.0
2022-06-24 12:50:00,69.69,69.77,69.66,69.69,27049.0,66.3508,66.427,66.3222,66.3508,27049.0
2022-06-24 13:00:00,69.69,69.84,69.67,69.7,26218.0,66.3508,66.4936,66.3318,66.3603,26218.0
2022-06-24 13:10:00,69.7,69.88,69.7,69.81,30720.0,66.3603,66.5317,66.3603,66.4651,30720.0
2022-06-24 13:20:00,69.81,69.85,69.74,69.85,31567.0,66.4651,66.5031,66.3984,66.5031,31567.0
2022-06-24 13:30:00,69.84,69.9,69.77,69.88,28091.0,66.4936,66.5507,66.427,66.5317,28091.0
2022-06-24 13:40:00,69.88,69.9,69.83,69.9,34446.0,66.5317,66.5507,66.4841,66.5507,34446.0
2022-06-24 13:50:00,69.89,69.89,69.76,69.85,33638.0,66.5412,66.5412,66.4174,66.5031,33638.0
2022-06-24 14:00:00,69.86,69.9,69.78,69.79,19046.0,66.5127,66.5507,66.4365,66.446,19046.0
2022-06-24 14:10:00,69.81,69.82,69.73,69.78,28867.0,66.4651,66.4746,66.3889,66.4365,28867.0
2022-06-24 14:20:00,69.79,69.82,69.71,69.77,25190.0,66.446,66.4746,66.3698,66.427,25190.0
2022-06-24 14:30:00,69.77,69.88,69.75,69.8,59230.0,66.427,66.5317,66.4079,66.4555,59230.0
2022-06-24 14:40:00,69.78,69.78,69.63,69.77,46600.0,66.4365,66.4365,66.2937,66.427,46600.0
2022-06-24 14:50:00,69.77,69.9,69.73,69.88,73114.0,66.427,66.5507,66.3889,66.5317,73114.0
2022-06-24 15:00:00,69.87,69.91,69.83,69.83,16217.0,66.5222,66.5603,66.4841,66.4841,16217.0
2022-06-24 15:10:00,69.82,69.85,69.77,69.79,34640.0,66.4746,66.5031,66.427,66.446,34640.0
2022-06-24 15:20:00,69.79,69.91,69.75,69.88,53303.0,66.446,66.5603,66.4079,66.5317,53303.0
2022-06-24 15:30:00,69.88,69.95,69.84,69.95,41716.0,66.5317,66.5983,66.4936,66.5983,41716.0
2022-06-24 15:40:00,69.95,70.03,69.94,70.01,44753.0,66.5983,66.6745,66.5888,66.6555,44753.0
2022-06-24 15:50:00,70.01,70.32,70.0,70.27,289583.0,66.6555,66.9506,66.6459,66.903,289583.0
2022-06-27 09:30:00,70.67,70.67,69.89,69.99,85161.0,67.2838,67.2838,66.5412,66.6364,85161.0
2022-06-27 09:40:00,69.94,69.94,69.54,69.61,37458.0,66.5888,66.5888,66.208,66.2746,37458.0
2022-06-27 09:50:00,69.64,69.81,69.56,69.62,71395.0,66.3032,66.4651,66.227,66.2842,71395.0
2022-06-27 10:00:00,69.65,69.93,69.54,69.59,38598.0,66.3127,66.5793,66.208,66.2556,38598.0
2022-06-27 10:10:00,69.63,69.64,69.43,69.56,23893.0,66.2937,66.3032,66.1033,66.227,23893.0
2022-06-27 10:20:00,69.58,69.68,69.48,69.52,29761.0,66.2461,66.3413,66.1509,66.1889,29761.0
2022-06-27 10:30:00,69.52,69.71,69.52,69.59,23129.0,66.1889,66.3698,66.1889,66.2556,23129.0
2022-06-27 10:40:00,69.57,69.8,69.53,69.78,34946.0,66.2365,66.4555,66.1985,66.4365,34946.0
2022-06-27 10:50:00,69.79,69.9,69.75,69.77,23774.0,66.446,66.5507,66.4079,66.427,23774.0
2022-06-27 11:00:00,69.77,69.98,69.74,69.85,56988.0,66.427,66.6269,66.3984,66.5031,56988.0
2022-06-27 11:10:00,69.85,69.93,69.8,69.93,28016.0,66.5031,66.5793,66.4555,66.5793,28016.0
2022-06-27 11:20:00,69.92,70.18,69.91,70.14,21481.0,66.5698,66.8173,66.5603,66.7792,21481.0
2022-06-27 11:30:00,70.14,70.14,69.92,69.95,21675.0,66.7792,66.7792,66.5698,66.5983,21675.0
2022-06-27 11:40:00,69.95,70.12,69.94,70.07,27513.0,66.5983,66.7602,66.5888,66.7126,27513.0
2022-06-27 11:50:00,70.07,70.16,70.0,70.14,25696.0,66.7126,66.7983,66.6459,66.7792,25696.0
2022-06-27 12:00:00,70.12,70.15,69.92,69.94,21713.0,66.7602,66.7888,66.5698,66.5888,21713.0
2022-06-27 12:10:00,69.92,70.01,69.87,70.01,16332.0,66.5698,66.6555,66.5222,66.6555,16332.0
2022-06-27 12:20:00,70.02,70.03,69.82,69.83,15634.0,66.665,66.6745,66.4746,66.4841,15634.0
2022-06-27 12:30:00,69.81,69.9,69.72,69.88,13295.0,66.4651,66.5507,66.3794,66.5317,13295.0
2022-06-27 12:40:00,69.88,69.99,69.86,69.95,14840.0,66.5317,66.6364,66.5127,66.5983,14840.0
2022-06-27 12:50:00,69.95,70.02,69.91,69.98,25158.0,66.5983,66.665,66.5603,66.6269,25158.0
2022-06-27 13:00:00,70.0,70.02,69.68,69.79,21565.0,66.6459,66.665,66.3413,66.446,21565.0
2022-06-27 13:10:00,69.8,69.92,69.8,69.87,27590.0,66.4555,66.5698,66.4555,66.5222,27590.0
2022-06-27 13:20:00,69.88,69.95,69.73,69.76,18922.0,66.5317,66.5983,66.3889,66.4174,18922.0
2022-06-27 13:30:00,69.74,69.78,69.71,69.75,47469.0,66.3984,66.4365,66.3698,66.4079,47469.0
2022-06-27 13:40:00,69.73,69.78,69.64,69.71,31137.0,66.3889,66.4365,66.3032,66.3698,31137.0
2022-06-27 13:50:00,69.72,69.82,69.72,69.75,24904.0,66.3794,66.4746,66.3794,66.4079,24904.0
2022-06-27 14:00:00,69.76,69.79,69.64,69.69,25638.0,66.4174,66.446,66.3032,66.3508,25638.0
2022-06-27 14:10:00,69.68,69.93,69.65,69.91,71388.0,66.3413,66.5793,66.3127,66.5603,71388.0
2022-06-27 14:20:00,69.91,69.94,69.85,69.87,24294.0,66.5603,66.5888,66.5031,66.5222,24294.0
2022-06-27 14:30:00,69.88,70.07,69.84,70.04,15539.0,66.5317,66.7126,66.4936,66.684,15539.0
2022-06-27 14:40:00,70.04,70.06,69.97,70.05,16504.0,66.684,66.7031,66.6174,66.6936,16504.0
2022-06-27 14:50:00,70.05,70.05,69.94,69.94,16233.0,66.6936,66.6936,66.5888,66.5888,16233.0
2022-06-27 15:00:00,69.94,69.97,69.72,69.84,25060.0,66.5888,66.6174,66.3794,66.4936,25060.0
2022-06-27 15:10:00,69.83,70.0,69.82,69.98,36363.0,66.4841,66.6459,66.4746,66.6269,36363.0
2022-06-27 15:20:00,69.98,69.99,69.88,69.94,27580.0,66.6269,66.6364,66.5317,66.5888,27580.0
2022-06-27 15:30:00,69.93,69.93,69.7,69.77,45882.0,66.5793,66.5793,66.3603,66.427,45882.0
2022-06-27 15:40:00,69.77,70.0,69.73,69.95,66615.0,66.427,66.6459,66.3889,66.5983,66615.0
2022-06-27 15:50:00,69.94,69.94,69.67,69.94,214731.0,66.5888,66.5888,66.3318,66.5888,214731.0
2022-06-28 09:30:00,69.97,70.44,69.9,70.41,56823.0,66.6174,67.0649,66.5507,67.0363,56823.0
2022-06-28 09:40:00,70.38,70.38,70.06,70.32,31136.0,67.0077,67.0077,66.7031,66.9506,31136.0
2022-06-28 09:50:00,70.35,70.42,70.22,70.29,51559.0,66.9792,67.0458,66.8554,66.9221,51559.0
2022-06-28 10:00:00,70.29,70.41,69.84,69.98,32176.0,66.9221,67.0363,66.4936,66.6269,32176.0
2022-06-28 10:10:00,69.95,69.98,69.72,69.77,18043.0,66.5983,66.6269,66.3794,66.427,18043.0
2022-06-28 10:20:00,69.79,69.8,69.58,69.67,16899.0,66.446,66.4555,66.2461,66.3318,16899.0
2022-06-28 10:30:00,69.67,69.7,69.47,69.59,22276.0,66.3318,66.3603,66.1413,66.2556,22276.0
2022-06-28 10:40:00,69.58,69.61,69.35,69.48,25016.0,66.2461,66.2746,66.0271,66.1509,25016.0
2022-06-28 10:50:00,69.47,69.53,69.41,69.47,28689.0,66.1413,66.1985,66.0842,66.1413,28689.0
2022-06-28 11:00:00,69.45,69.49,69.32,69.37,35623.0,66.1223,66.1604,65.9985,66.0461,35623.0
2022-06-28 11:10:00,69.38,69.51,69.34,69.41,26812.0,66.0557,66.1794,66.0176,66.0842,26812.0
2022-06-28 11:20:00,69.42,69.45,69.11,69.11,17060.0,66.0937,66.1223,65.7986,65.7986,17060.0
2022-06-28 11:30:00,69.1,69.2,69.02,69.05,13420.0,65.7891,65.8843,65.7129,65.7415,13420.0
2022-06-28 11:40:00,69.06,69.07,68.95,69.05,16284.0,65.751,65.7605,65.6463,65.7415,16284.0
2022-06-28 11:50:00,69.03,69.04,68.85,68.9,16852.0,65.7224,65.7319,65.551,65.5987,16852.0
2022-06-28 12:00:00,68.89,68.96,68.81,68.96,14206.0,65.5891,65.6558,65.513,65.6558,14206.0
2022-06-28 12:10:00,68.95,69.03,68.71,68.84,36063.0,65.6463,65.7224,65.4178,65.5415,36063.0
2022-06-28 12:20:00,68.83,69.12,68.82,69.08,58580.0,65.532,65.8081,65.5225,65.77,58580.0
2022-06-28 12:30:00,69.07,69.07,68.87,68.92,21274.0,65.7605,65.7605,65.5701,65.6177,21274.0
2022-06-28 12:40:00,68.92,69.03,68.92,68.96,15112.0,65.6177,65.7224,65.6177,65.6558,15112.0
2022-06-28 12:50:00,68.94,68.97,68.82,68.83,24393.0,65.6367,65.6653,65.5225,65.532,24393.0
2022-06-28 13:00:00,68.82,68.82,68.46,68.48,40798.0,65.5225,65.5225,65.1797,65.1988,40798.0
2022-06-28 13:10:00,68.48,68.54,68.44,68.5,20610.0,65.1988,65.2559,65.1607,65.2178,20610.0
2022-06-28 13:20:00,68.5,68.71,68.44,68.7,20295.0,65.2178,65.4178,65.1607,65.4082,20295.0
2022-06-28 13:30:00,68.7,68.75,68.58,68.61,15535.0,65.4082,65.4558,65.294,65.3225,15535.0
2022-06-28 13:40:00,68.61,68.74,68.6,68.72,18561.0,65.3225,65.4463,65.313,65.4273,18561.0
2022-06-28 13:50:00,68.73,68.79,68.64,68.65,17465.0,65.4368,65.4939,65.3511,65.3606,17465.0
2022-06-28 14:00:00,68.64,68.76,68.6,68.61,31266.0,65.3511,65.4654,65.313,65.3225,31266.0
2022-06-28 14:10:00,68.61,68.67,68.45,68.49,27826.0,65.3225,65.3797,65.1702,65.2083,27826.0
2022-06-28 14:20:00,68.48,68.53,68.46,68.52,14499.0,65.1988,65.2464,65.1797,65.2369,14499.0
2022-06-28 14:30:00,68.51,68.51,68.29,68.29,19583.0,65.2273,65.2273,65.0179,65.0179,19583.0
2022-06-28 14:40:00,68.28,68.42,68.23,68.37,21562.0,65.0084,65.1417,64.9608,65.094,21562.0
2022-06-28 14:50:00,68.4,68.41,68.3,68.32,12600.0,65.1226,65.1321,65.0274,65.0464,12600.0
2022-06-28 15:00:00,68.31,68.33,68.11,68.17,37023.0,65.0369,65.056,64.8465,64.9036,37023.0
2022-06-28 15:10:00,68.17,68.25,68.12,68.22,37870.0,64.9036,64.9798,64.856,64.9512,37870.0
2022-06-28 15:20:00,68.22,68.27,68.14,68.17,41696.0,64.9512,64.9988,64.8751,64.9036,41696.0
2022-06-28 15:30:00,68.16,68.25,68.13,68.24,74319.0,64.8941,64.9798,64.8655,64.9703,74319.0
2022-06-28 15:40:00,68.25,68.26,68.07,68.13,113729.0,64.9798,64.9893,64.8084,64.8655,113729.0
2022-06-28 15:50:00,68.12,68.19,68.02,68.11,305483.0,64.856,64.9227,64.7608,64.8465,305483.0
2022-06-29 09:30:00,68.34,68.68,67.92,67.92,61621.0,65.0655,65.3892,64.6656,64.6656,61621.0
2022-06-29 09:40:00,67.9,67.97,67.76,67.86,15905.0,64.6466,64.7132,64.5133,64.6085,15905.0
2022-06-29 09:50:00,67.85,68.32,67.84,67.98,25127.0,64.599,65.0464,64.5894,64.7227,25127.0
2022-06-29 10:00:00,67.98,68.38,67.92,68.14,16860.0,64.7227,65.1036,64.6656,64.8751,16860.0
2022-06-29 10:10:00,68.12,68.26,67.9,67.93,23063.0,64.856,64.9893,64.6466,64.6751,23063.0
2022-06-29 10:20:00,67.94,68.29,67.92,68.24,20259.0,64.6847,65.0179,64.6656,64.9703,20259.0
2022-06-29 10:30:00,68.25,68.46,68.24,68.44,32271.0,64.9798,65.1797,64.9703,65.1607,32271.0
2022-06-29 10:40:00,68.47,68.52,68.32,68.37,20201.0,65.1893,65.2369,65.0464,65.094,20201.0
2022-06-29 10:50:00,68.37,68.42,68.31,68.38,35342.0,65.094,65.1417,65.0369,65.1036,35342.0
2022-06-29 11:00:00,68.38,68.48,68.27,68.42,25521.0,65.1036,65.1988,64.9988,65.1417,25521.0
2022-06-29 11:10:00,68.42,68.48,68.27,68.29,23341.0,65.1417,65.1988,64.9988,65.0179,23341.0
2022-06-29 11:20:00,68.28,68.46,68.23,68.43,38467.0,65.0084,65.1797,64.9608,65.1512,38467.0
2022-06-29 11:30:00,68.43,68.58,68.36,68.51,14639.0,65.1512,65.294,65.0845,65.2273,14639.0
2022-06-29 11:40:00,68.5,68.57,68.47,68.53,24915.0,65.2178,65.2845,65.1893,65.2464,24915.0
2022-06-29 11:50:00,68.53,68.57,68.45,68.51,23066.0,65.2464,65.2845,65.1702,65.2273,23066.0
2022-06-29 12:00:00,68.51,68.53,68.4,68.4,29068.0,65.2273,65.2464,65.1226,65.1226,29068.0
2022-06-29 12:10:00,68.39,68.39,68.14,68.27,19653.0,65.1131,65.1131,64.8751,64.9988,19653.0
2022-06-29 12:20:00,68.29,68.32,68.18,68.2,63127.0,65.0179,65.0464,64.9132,64.9322,63127.0
2022-06-29 12:30:00,68.21,68.46,68.21,68.38,18739.0,64.9417,65.1797,64.9417,65.1036,18739.0
2022-06-29 12:40:00,68.37,68.41,68.3,68.34,21214.0,65.094,65.1321,65.0274,65.0655,21214.0
2022-06-29 12:50:00,68.33,68.38,68.27,68.36,11602.0,65.056,65.1036,64.9988,65.0845,11602.0
2022-06-29 13:00:00,68.35,68.59,68.35,68.57,12805.0,65.075,65.3035,65.075,65.2845,12805.0
2022-06-29 13:10:00,68.58,68.6,68.34,68.34,29369.0,65.294,65.313,65.0655,65.0655,29369.0
2022-06-29 13:20:00,68.35,68.51,68.29,68.51,12263.0,65.075,65.2273,65.0179,65.2273,12263.0
2022-06-29 13:30:00,68.51,68.59,68.43,68.59,12959.0,65.2273,65.3035,65.1512,65.3035,12959.0
2022-06-29 13:40:00,68.58,68.69,68.56,68.61,11921.0,65.294,65.3987,65.2749,65.3225,11921.0
2022-06-29 13:50:00,68.61,68.68,68.59,68.63,14491.0,65.3225,65.3892,65.3035,65.3416,14491.0
2022-06-29 14:00:00,68.61,68.78,68.6,68.7,29538.0,65.3225,65.4844,65.313,65.4082,29538.0
2022-06-29 14:10:00,68.66,68.71,68.57,68.58,22128.0,65.3702,65.4178,65.2845,65.294,22128.0
2022-06-29 14:20:00,68.56,68.56,68.46,68.52,15406.0,65.2749,65.2749,65.1797,65.2369,15406.0
2022-06-29 14:30:00,68.52,68.53,68.45,68.47,20730.0,65.2369,65.2464,65.1702,65.1893,20730.0
2022-06-29 14:40:00,68.48,68.48,68.27,68.28,19229.0,65.1988,65.1988,64.9988,65.0084,19229.0
2022-06-29 14:50:00,68.28,68.33,68.24,68.29,18385.0,65.0084,65.056,64.9703,65.0179,18385.0
2022-06-29 15:00:00,68.3,68.35,68.24,68.32,18748.0,65.0274,65.075,64.9703,65.0464,18748.0
2022-06-29 15:10:00,68.32,68.42,68.21,68.34,18276.0,65.0464,65.1417,64.9417,65.0655,18276.0
2022-06-29 15:20:00,68.34,68.61,68.33,68.61,25489.0,65.0655,65.3225,65.056,65.3225,25489.0
2022-06-29 15:30:00,68.61,68.61,68.3,68.34,50985.0,65.3225,65.3225,65.0274,65.0655,50985.0
2022-06-29 15:40:00,68.35,68.35,68.17,68.25,91533.0,65.075,65.075,64.9036,64.9798,91533.0
2022-06-29 15:50:00,68.26,68.57,68.14,68.47,230877.0,64.9893,65.2845,64.8751,65.1893,230877.0
2022-06-30 09:30:00,67.68,67.91,67.22,67.22,48904.0,64.4371,64.6561,63.9992,63.9992,48904.0
2022-06-30 09:40:00,67.2,67.3,67.06,67.3,22512.0,63.9801,64.0753,63.8468,64.0753,22512.0
2022-06-30 09:50:00,67.27,67.39,67.05,67.05,28213.0,64.0468,64.161,63.8373,63.8373,28213.0
2022-06-30 10:00:00,67.1,67.35,67.1,67.33,23792.0,63.8849,64.1229,63.8849,64.1039,23792.0
2022-06-30 10:10:00,67.29,67.48,67.26,67.41,19879.0,64.0658,64.2467,64.0372,64.18,19879.0
2022-06-30 10:20:00,67.41,67.49,67.32,67.37,26763.0,64.18,64.2562,64.0944,64.142,26763.0
2022-06-30 10:30:00,67.37,67.79,67.36,67.52,24590.0,64.142,64.5418,64.1324,64.2848,24590.0
2022-06-30 10:40:00,67.52,67.58,67.43,67.48,16623.0,64.2848,64.3419,64.1991,64.2467,16623.0
2022-06-30 10:50:00,67.49,67.66,67.41,67.59,18944.0,64.2562,64.4181,64.18,64.3514,18944.0
2022-06-30 11:00:00,67.58,67.64,67.4,67.64,23452.0,64.3419,64.399,64.1705,64.399,23452.0
2022-06-30 11:10:00,67.63,67.66,67.45,67.53,19815.0,64.3895,64.4181,64.2181,64.2943,19815.0
2022-06-30 11:20:00,67.52,67.78,67.5,67.76,19791.0,64.2848,64.5323,64.2657,64.5133,19791.0
2022-06-30 11:30:00,67.77,67.82,67.6,67.64,14780.0,64.5228,64.5704,64.3609,64.399,14780.0
2022-06-30 11:40:00,67.65,67.82,67.62,67.74,14054.0,64.4085,64.5704,64.38,64.4942,14054.0
2022-06-30 11:50:00,67.74,67.85,67.72,67.85,23794.0,64.4942,64.599,64.4752,64.599,23794.0
2022-06-30 12:00:00,67.85,67.9,67.59,67.59,19575.0,64.599,64.6466,64.3514,64.3514,19575.0
2022-06-30 12:10:00,67.59,67.85,67.58,67.82,20572.0,64.3514,64.599,64.3419,64.5704,20572.0
2022-06-30 12:20:00,67.81,68.24,67.8,68.19,19175.0,64.5609,64.9703,64.5514,64.9227,19175.0
2022-06-30 12:30:00,68.18,68.32,68.04,68.06,12440.0,64.9132,65.0464,64.7799,64.7989,12440.0
2022-06-30 12:40:00,68.04,68.11,67.95,67.95,19679.0,64.7799,64.8465,64.6942,64.6942,19679.0
2022-06-30 12:50:00,67.97,67.97,67.84,67.91,14447.0,64.7132,64.7132,64.5894,64.6561,14447.0
2022-06-30 13:00:00,67.92,67.98,67.79,67.79,16521.0,64.6656,64.7227,64.5418,64.5418,16521.0
2022-06-30 13:10:00,67.81,67.83,67.58,67.67,16814.0,64.5609,64.5799,64.3419,64.4276,16814.0
2022-06-30 13:20:00,67.67,67.91,67.64,67.91,17757.0,64.4276,64.6561,64.399,64.6561,17757.0
2022-06-30 13:30:00,67.91,68.04,67.91,68.03,15290.0,64.6561,64.7799,64.6561,64.7703,15290.0
2022-06-30 13:40:00,68.08,68.12,67.9,68.09,17302.0,64.8179,64.856,64.6466,64.8275,17302.0
2022-06-30 13:50:00,68.08,68.23,68.05,68.09,19035.0,64.8179,64.9608,64.7894,64.8275,19035.0
2022-06-30 14:00:00,68.1,68.16,67.96,67.98,19969.0,64.837,64.8941,64.7037,64.7227,19969.0
2022-06-30 14:10:00,67.97,68.09,67.88,68.03,17140.0,64.7132,64.8275,64.6275,64.7703,17140.0
2022-06-30 14:20:00,68.04,68.06,67.75,67.86,26486.0,64.7799,64.7989,64.5038,64.6085,26486.0
2022-06-30 14:30:00,67.86,67.9,67.8,67.84,16215.0,64.6085,64.6466,64.5514,64.5894,16215.0
2022-06-30 14:40:00,67.83,67.84,67.6,67.69,23782.0,64.5799,64.5894,64.3609,64.4466,23782.0
2022-06-30 14:50:00,67.65,67.65,67.47,67.48,33163.0,64.4085,64.4085,64.2372,64.2467,33163.0
2022-06-30 15:00:00,67.48,67.56,67.17,67.17,38094.0,64.2467,64.3229,63.9515,63.9515,38094.0
2022-06-30 15:10:00,67.18,67.24,67.06,67.12,47653.0,63.9611,64.0182,63.8468,63.9039,47653.0
2022-06-30 15:20:00,67.12,67.41,67.1,67.41,47354.0,63.9039,64.18,63.8849,64.18,47354.0
2022-06-30 15:30:00,67.41,67.66,67.38,67.53,68476.0,64.18,64.4181,64.1515,64.2943,68476.0
2022-06-30 15:40:00,67.53,67.6,67.38,67.39,118861.0,64.2943,64.3609,64.1515,64.161,118861.0
2022-06-30 15:50:00,67.38,67.53,67.16,67.5,302291.0,64.1515,64.2943,63.942,64.2657,302291.0
2022-07-01 09:30:00,67.43,67.79,67.04,67.46,46651.0,64.1991,64.5418,63.8278,64.2277,46651.0
2022-07-01 09:40:00,67.46,68.12,67.46,67.88,35913.0,64.2277,64.856,64.2277,64.6275,35913.0
2022-07-01 09:50:00,67.92,68.16,67.88,67.97,18937.0,64.6656,64.8941,64.6275,64.7132,18937.0
2022-07-01 10:00:00,68.03,68.21,67.68,67.78,22125.0,64.7703,64.9417,64.4371,64.5323,22125.0
2022-07-01 10:10:00,67.8,67.84,67.18,67.3,14506.0,64.5514,64.5894,63.9611,64.0753,14506.0
2022-07-01 10:20:00,67.28,67.31,67.15,67.24,9410.0,64.0563,64.0848,63.9325,64.0182,9410.0
2022-07-01 10:30:00,67.22,67.24,66.99,67.02,12232.0,63.9992,64.0182,63.7802,63.8087,12232.0
2022-07-01 10:40:00,67.01,67.27,66.95,67.19,15020.0,63.7992,64.0468,63.7421,63.9706,15020.0
2022-07-01 10:50:00,67.19,67.32,67.06,67.15,16139.0,63.9706,64.0944,63.8468,63.9325,16139.0
2022-07-01 11:00:00,67.15,67.27,66.99,67.23,41265.0,63.9325,64.0468,63.7802,64.0087,41265.0
2022-07-01 11:10:00,67.23,67.39,67.12,67.25,129244.0,64.0087,64.161,63.9039,64.0277,129244.0
2022-07-01 11:20:00,67.23,67.33,67.05,67.14,18890.0,64.0087,64.1039,63.8373,63.923,18890.0
2022-07-01 11:30:00,67.17,67.29,67.15,67.18,13546.0,63.9515,64.0658,63.9325,63.9611,13546.0
2022-07-01 11:40:00,67.18,67.22,67.05,67.1,19549.0,63.9611,63.9992,63.8373,63.8849,19549.0
2022-07-01 11:50:00,67.06,67.07,66.77,66.85,18256.0,63.8468,63.8563,63.5707,63.6469,18256.0
2022-07-01 12:00:00,66.82,66.98,66.72,66.95,35211.0,63.6183,63.7706,63.5231,63.7421,35211.0
2022-07-01 12:10:00,66.93,67.07,66.83,67.05,15016.0,63.723,63.8563,63.6278,63.8373,15016.0
2022-07-01 12:20:00,67.03,67.14,66.99,67.11,11510.0,63.8183,63.923,63.7802,63.8944,11510.0
2022-07-01 12:30:00,67.11,67.25,67.07,67.08,19006.0,63.8944,64.0277,63.8563,63.8659,19006.0
2022-07-01 12:40:00,67.05,67.09,66.99,67.02,79123.0,63.8373,63.8754,63.7802,63.8087,79123.0
2022-07-01 12:50:00,67.02,67.11,66.89,66.89,43010.0,63.8087,63.8944,63.685,63.685,43010.0
2022-07-01 13:00:00,66.89,66.95,66.88,66.91,11622.0,63.685,63.7421,63.6754,63.704,11622.0
2022-07-01 13:10:00,66.91,67.05,66.89,67.03,23894.0,63.704,63.8373,63.685,63.8183,23894.0
2022-07-01 13:20:00,66.98,67.12,66.95,67.12,12138.0,63.7706,63.9039,63.7421,63.9039,12138.0
2022-07-01 13:30:00,67.13,67.28,67.08,67.18,22259.0,63.9135,64.0563,63.8659,63.9611,22259.0
2022-07-01 13:40:00,67.22,67.49,67.17,67.46,99293.0,63.9992,64.2562,63.9515,64.2277,99293.0
2022-07-01 13:50:00,67.45,67.57,67.43,67.55,12514.0,64.2181,64.3324,64.1991,64.3133,12514.0
2022-07-01 14:00:00,67.57,67.61,67.53,67.59,23079.0,64.3324,64.3705,64.2943,64.3514,23079.0
2022-07-01 14:10:00,67.59,67.73,67.55,67.73,18573.0,64.3514,64.4847,64.3133,64.4847,18573.0
2022-07-01 14:20:00,67.73,67.87,67.7,67.72,14908.0,64.4847,64.618,64.4562,64.4752,14908.0
2022-07-01 14:30:00,67.73,67.87,67.73,67.87,12612.0,64.4847,64.618,64.4847,64.618,12612.0
2022-07-01 14:40:00,67.88,67.97,67.85,67.93,18104.0,64.6275,64.7132,64.599,64.6751,18104.0
2022-07-01 14:50:00,67.93,67.94,67.76,67.86,11602.0,64.6751,64.6847,64.5133,64.6085,11602.0
2022-07-01 15:00:00,67.87,67.89,67.62,67.87,11839.0,64.618,64.637,64.38,64.618,11839.0
2022-07-01 15:10:00,67.87,68.01,67.86,67.94,18139.0,64.618,64.7513,64.6085,64.6847,18139.0
2022-07-01 15:20:00,67.93,67.98,67.84,67.94,22856.0,64.6751,64.7227,64.5894,64.6847,22856.0
2022-07-01 15:30:00,67.96,68.12,67.96,68.08,24928.0,64.7037,64.856,64.7037,64.8179,24928.0
2022-07-01 15:40:00,68.08,68.2,68.07,68.2,49488.0,64.8179,64.9322,64.8084,64.9322,49488.0
2022-07-01 15:50:00,68.2,68.23,67.92,68.03,130688.0,64.9322,64.9608,64.6656,64.7703,130688.0
2022-07-05 09:30:00,67.44,67.66,66.9,66.9,94562.0,64.2086,64.4181,63.6945,63.6945,94562.0
2022-07-05 09:40:00,66.88,66.9,66.57,66.81,27548.0,63.6754,63.6945,63.3803,63.6088,27548.0
2022-07-05 09:50:00,66.85,66.86,66.52,66.65,30813.0,63.6469,63.6564,63.3327,63.4565,30813.0
2022-07-05 10:00:00,66.64,66.73,66.38,66.44,34383.0,63.4469,63.5326,63.1994,63.2565,34383.0
2022-07-05 10:10:00,66.47,66.69,66.32,66.36,57069.0,63.2851,63.4945,63.1423,63.1804,57069.0
2022-07-05 10:20:00,66.35,66.43,66.28,66.37,28224.0,63.1708,63.247,63.1042,63.1899,28224.0
2022-07-05 10:30:00,66.35,66.72,66.31,66.71,26229.0,63.1708,63.5231,63.1328,63.5136,26229.0
2022-07-05 10:40:00,66.69,66.69,66.16,66.33,32237.0,63.4945,63.4945,62.9899,63.1518,32237.0
2022-07-05 10:50:00,66.34,66.34,66.19,66.25,27707.0,63.1613,63.1613,63.0185,63.0756,27707.0
2022-07-05 11:00:00,66.23,66.24,66.09,66.16,31373.0,63.0566,63.0661,62.9233,62.9899,31373.0
2022-07-05 11:10:00,66.18,66.31,66.1,66.28,31122.0,63.009,63.1328,62.9328,63.1042,31122.0
2022-07-05 11:20:00,66.3,66.36,66.2,66.34,28630.0,63.1232,63.1804,63.028,63.1613,28630.0
2022-07-05 11:30:00,66.34,66.43,66.24,66.28,18363.0,63.1613,63.247,63.0661,63.1042,18363.0
2022-07-05 11:40:00,66.3,66.63,66.3,66.56,26929.0,63.1232,63.4374,63.1232,63.3708,26929.0
2022-07-05 11:50:00,66.57,66.6,66.47,66.51,23597.0,63.3803,63.4089,63.2851,63.3232,23597.0
2022-07-05 12:00:00,66.51,66.57,66.42,66.56,18415.0,63.3232,63.3803,63.2375,63.3708,18415.0
2022-07-05 12:10:00,66.55,66.7,66.5,66.64,22585.0,63.3613,63.5041,63.3136,63.4469,22585.0
2022-07-05 12:20:00,66.64,66.93,66.6,66.86,20460.0,63.4469,63.723,63.4089,63.6564,20460.0
2022-07-05 12:30:00,66.88,66.94,66.83,66.94,17539.0,63.6754,63.7326,63.6278,63.7326,17539.0
2022-07-05 12:40:00,66.93,66.98,66.64,66.7,32831.0,63.723,63.7706,63.4469,63.5041,32831.0
2022-07-05 12:50:00,66.7,66.71,66.57,66.6,24743.0,63.5041,63.5136,63.3803,63.4089,24743.0
2022-07-05 13:00:00,66.6,66.78,66.6,66.78,19511.0,63.4089,63.5802,63.4089,63.5802,19511.0
2022-07-05 13:10:00,66.78,66.93,66.76,66.92,22855.0,63.5802,63.723,63.5612,63.7135,22855.0
2022-07-05 13:20:00,66.91,67.01,66.8,66.82,42681.0,63.704,63.7992,63.5993,63.6183,42681.0
2022-07-05 13:30:00,66.82,66.97,66.76,66.9,33723.0,63.6183,63.7611,63.5612,63.6945,33723.0
2022-07-05 13:40:00,66.91,66.94,66.77,66.86,31024.0,63.704,63.7326,63.5707,63.6564,31024.0
2022-07-05 13:50:00,66.84,66.86,66.76,66.79,39592.0,63.6374,63.6564,63.5612,63.5898,39592.0
2022-07-05 14:00:00,66.79,66.94,66.74,66.88,35414.0,63.5898,63.7326,63.5421,63.6754,35414.0
2022-07-05 14:10:00,66.89,66.93,66.76,66.89,26058.0,63.685,63.723,63.5612,63.685,26058.0
2022-07-05 14:20:00,66.88,67.02,66.81,67.0,25341.0,63.6754,63.8087,63.6088,63.7897,25341.0
2022-07-05 14:30:00,67.01,67.41,66.99,67.41,39751.0,63.7992,64.18,63.7802,64.18,39751.0
2022-07-05 14:40:00,67.41,67.42,67.2,67.25,29646.0,64.18,64.1896,63.9801,64.0277,29646.0
2022-07-05 14:50:00,67.25,67.29,67.19,67.25,28595.0,64.0277,64.0658,63.9706,64.0277,28595.0
2022-07-05 15:00:00,67.25,67.37,67.12,67.33,39919.0,64.0277,64.142,63.9039,64.1039,39919.0
2022-07-05 15:10:00,67.33,67.37,67.18,67.2,38397.0,64.1039,64.142,63.9611,63.9801,38397.0
2022-07-05 15:20:00,67.2,67.56,67.2,67.5,45416.0,63.9801,64.3229,63.9801,64.2657,45416.0
2022-07-05 15:30:00,67.5,67.55,67.36,67.4,69916.0,64.2657,64.3133,64.1324,64.1705,69916.0
2022-07-05 15:40:00,67.4,67.51,67.38,67.51,96201.0,64.1705,64.2753,64.1515,64.2753,96201.0
2022-07-05 15:50:00,67.51,67.77,67.35,67.74,393386.0,64.2753,64.5228,64.1229,64.4942,393386.0
2022-07-06 09:30:00,68.46,68.77,68.19,68.37,72967.0,65.1797,65.4749,64.9227,65.094,72967.0
2022-07-06 09:40:00,68.35,68.57,68.28,68.38,24692.0,65.075,65.2845,65.0084,65.1036,24692.0
2022-07-06 09:50:00,68.4,68.53,68.29,68.44,33409.0,65.1226,65.2464,65.0179,65.1607,33409.0
2022-07-06 10:00:00,68.46,68.7,68.22,68.62,27891.0,65.1797,65.4082,64.9512,65.3321,27891.0
2022-07-06 10:10:00,68.63,68.65,68.22,68.45,20644.0,65.3416,65.3606,64.9512,65.1702,20644.0
2022-07-06 10:20:00,68.45,68.67,68.38,68.63,23354.0,65.1702,65.3797,65.1036,65.3416,23354.0
2022-07-06 10:30:00,68.67,68.75,68.53,68.65,18737.0,65.3797,65.4558,65.2464,65.3606,18737.0
2022-07-06 10:40:00,68.63,68.66,68.27,68.28,28240.0,65.3416,65.3702,64.9988,65.0084,28240.0
2022-07-06 10:50:00,68.26,68.54,68.19,68.49,28921.0,64.9893,65.2559,64.9227,65.2083,28921.0
2022-07-06 11:00:00,68.48,68.53,68.22,68.26,20318.0,65.1988,65.2464,64.9512,64.9893,20318.0
2022-07-06 11:10:00,68.26,68.44,68.15,68.31,81785.0,64.9893,65.1607,64.8846,65.0369,81785.0
2022-07-06 11:20:00,68.3,68.34,68.16,68.2,29048.0,65.0274,65.0655,64.8941,64.9322,29048.0
2022-07-06 11:30:00,68.2,68.2,67.95,68.05,33751.0,64.9322,64.9322,64.6942,64.7894,33751.0
2022-07-06 11:40:00,68.05,68.13,67.8,68.13,30362.0,64.7894,64.8655,64.5514,64.8655,30362.0
2022-07-06 11:50:00,68.14,68.26,68.03,68.03,33828.0,64.8751,64.9893,64.7703,64.7703,33828.0
2022-07-06 12:00:00,68.04,68.05,67.71,67.73,86785.0,64.7799,64.7894,64.4657,64.4847,86785.0
2022-07-06 12:10:00,67.75,67.83,67.68,67.75,33146.0,64.5038,64.5799,64.4371,64.5038,33146.0
2022-07-06 12:20:00,67.77,67.85,67.71,67.83,32431.0,64.5228,64.599,64.4657,64.5799,32431.0
2022-07-06 12:30:00,67.82,67.97,67.78,67.89,21781.0,64.5704,64.7132,64.5323,64.637,21781.0
2022-07-06 12:40:00,67.9,68.1,67.88,67.98,22789.0,64.6466,64.837,64.6275,64.7227,22789.0
2022-07-06 12:50:00,67.98,68.1,67.91,68.1,24900.0,64.7227,64.837,64.6561,64.837,24900.0
2022-07-06 13:00:00,68.11,68.25,68.09,68.24,16145.0,64.8465,64.9798,64.8275,64.9703,16145.0
2022-07-06 13:10:00,68.21,68.21,68.04,68.12,19819.0,64.9417,64.9417,64.7799,64.856,19819.0
2022-07-06 13:20:00,68.12,68.15,67.95,67.98,24090.0,64.856,64.8846,64.6942,64.7227,24090.0
2022-07-06 13:30:00,67.98,68.06,67.95,68.05,26089.0,64.7227,64.7989,64.6942,64.7894,26089.0
2022-07-06 13:40:00,68.05,68.1,67.96,68.09,17023.0,64.7894,64.837,64.7037,64.8275,17023.0
2022-07-06 13:50:00,68.08,68.14,68.04,68.13,12844.0,64.8179,64.8751,64.7799,64.8655,12844.0
2022-07-06 14:00:00,68.12,68.32,67.94,68.19,29547.0,64.856,65.0464,64.6847,64.9227,29547.0
2022-07-06 14:10:00,68.14,68.16,67.92,67.93,29516.0,64.8751,64.8941,64.6656,64.6751,29516.0
2022-07-06 14:20:00,67.92,68.22,67.83,68.21,31489.0,64.6656,64.9512,64.5799,64.9417,31489.0
2022-07-06 14:30:00,68.21,68.49,68.15,68.38,30321.0,64.9417,65.2083,64.8846,65.1036,30321.0
2022-07-06 14:40:00,68.37,68.57,68.37,68.38,25949.0,65.094,65.2845,65.094,65.1036,25949.0
2022-07-06 14:50:00,68.38,68.47,68.34,68.47,26609.0,65.1036,65.1893,65.0655,65.1893,26609.0
2022-07-06 15:00:00,68.47,68.48,68.27,68.39,31565.0,65.1893,65.1988,64.9988,65.1131,31565.0
2022-07-06 15:10:00,68.39,68.57,68.36,68.51,35761.0,65.1131,65.2845,65.0845,65.2273,35761.0
2022-07-06 15:20:00,68.52,68.67,68.51,68.67,33714.0,65.2369,65.3797,65.2273,65.3797,33714.0
2022-07-06 15:30:00,68.66,68.76,68.58,68.6,65891.0,65.3702,65.4654,65.294,65.313,65891.0
2022-07-06 15:40:00,68.6,68.6,68.24,68.27,62811.0,65.313,65.313,64.9703,64.9988,62811.0
2022-07-06 15:50:00,68.28,68.35,67.87,68.02,247556.0,65.0084,65.075,64.618,64.7608,247556.0
2022-07-07 09:30:00,68.23,68.4,67.41,67.45,97388.0,64.9608,65.1226,64.18,64.2181,97388.0
2022-07-07 09:40:00,67.47,67.52,67.29,67.33,53781.0,64.2372,64.2848,64.0658,64.1039,53781.0
2022-07-07 09:50:00,67.31,67.31,66.85,66.92,121938.0,64.0848,64.0848,63.6469,63.7135,121938.0
2022-07-07 10:00:00,66.92,66.92,66.69,66.75,100786.0,63.7135,63.7135,63.4945,63.5517,100786.0
2022-07-07 10:10:00,66.76,66.88,66.7,66.77,87804.0,63.5612,63.6754,63.5041,63.5707,87804.0
2022-07-07 10:20:00,66.78,66.99,66.77,66.93,55522.0,63.5802,63.7802,63.5707,63.723,55522.0
2022-07-07 10:30:00,66.95,67.14,66.9,67.03,52225.0,63.7421,63.923,63.6945,63.8183,52225.0
2022-07-07 10:40:00,67.04,67.07,66.74,66.98,54513.0,63.8278,63.8563,63.5421,63.7706,54513.0
2022-07-07 10:50:00,66.95,67.09,66.91,66.98,38045.0,63.7421,63.8754,63.704,63.7706,38045.0
2022-07-07 11:00:00,66.98,67.33,66.94,67.22,41785.0,63.7706,64.1039,63.7326,63.9992,41785.0
2022-07-07 11:10:00,67.21,67.35,67.18,67.27,30371.0,63.9896,64.1229,63.9611,64.0468,30371.0
2022-07-07 11:20:00,67.24,67.33,66.95,66.95,53474.0,64.0182,64.1039,63.7421,63.7421,53474.0
2022-07-07 11:30:00,66.95,66.96,66.7,66.78,54148.0,63.7421,63.7516,63.5041,63.5802,54148.0
2022-07-07 11:40:00,66.77,67.16,66.76,67.15,58118.0,63.5707,63.942,63.5612,63.9325,58118.0
2022-07-07 11:50:00,67.16,67.28,67.12,67.28,24903.0,63.942,64.0563,63.9039,64.0563,24903.0
2022-07-07 12:00:00,67.27,67.43,67.26,67.33,19023.0,64.0468,64.1991,64.0372,64.1039,19023.0
2022-07-07 12:10:00,67.31,67.36,67.19,67.26,40647.0,64.0848,64.1324,63.9706,64.0372,40647.0
2022-07-07 12:20:00,67.24,67.34,67.22,67.31,16739.0,64.0182,64.1134,63.9992,64.0848,16739.0
2022-07-07 12:30:00,67.32,67.43,67.29,67.3,22342.0,64.0944,64.1991,64.0658,64.0753,22342.0
2022-07-07 12:40:00,67.29,67.29,67.13,67.13,40956.0,64.0658,64.0658,63.9135,63.9135,40956.0
2022-07-07 12:50:00,67.1,67.16,66.96,66.96,43878.0,63.8849,63.942,63.7516,63.7516,43878.0
2022-07-07 13:00:00,66.97,67.0,66.79,66.89,36427.0,63.7611,63.7897,63.5898,63.685,36427.0
2022-07-07 13:10:00,66.89,66.94,66.82,66.86,31262.0,63.685,63.7326,63.6183,63.6564,31262.0
2022-07-07 13:20:00,66.86,66.88,66.75,66.8,30535.0,63.6564,63.6754,63.5517,63.5993,30535.0
2022-07-07 13:30:00,66.79,66.89,66.77,66.81,35099.0,63.5898,63.685,63.5707,63.6088,35099.0
2022-07-07 13:40:00,66.81,66.94,66.8,66.86,44120.0,63.6088,63.7326,63.5993,63.6564,44120.0
2022-07-07 13:50:00,66.86,66.86,66.78,66.83,44435.0,63.6564,63.6564,63.5802,63.6278,44435.0
2022-07-07 14:00:00,66.83,66.88,66.8,66.84,34535.0,63.6278,63.6754,63.5993,63.6374,34535.0
2022-07-07 14:10:00,66.84,67.08,66.84,67.0,83131.0,63.6374,63.8659,63.6374,63.7897,83131.0
2022-07-07 14:20:00,67.0,67.14,66.99,67.08,40679.0,63.7897,63.923,63.7802,63.8659,40679.0
2022-07-07 14:30:00,67.08,67.15,67.0,67.12,28759.0,63.8659,63.9325,63.7897,63.9039,28759.0
2022-07-07 14:40:00,67.12,67.12,66.95,67.02,31016.0,63.9039,63.9039,63.7421,63.8087,31016.0
2022-07-07 14:50:00,67.02,67.03,66.93,67.03,28465.0,63.8087,63.8183,63.723,63.8183,28465.0
2022-07-07 15:00:00,67.04,67.16,67.04,67.16,86386.0,63.8278,63.942,63.8278,63.942,86386.0
2022-07-07 15:10:00,67.15,67.43,67.14,67.41,70213.0,63.9325,64.1991,63.923,64.18,70213.0
2022-07-07 15:20:00,67.4,67.42,67.29,67.39,47746.0,64.1705,64.1896,64.0658,64.161,47746.0
2022-07-07 15:30:00,67.4,67.53,67.38,67.39,62108.0,64.1705,64.2943,64.1515,64.161,62108.0
2022-07-07 15:40:00,67.38,67.52,67.35,67.5,111310.0,64.1515,64.2848,64.1229,64.2657,111310.0
2022-07-07 15:50:00,67.5,67.62,67.28,67.58,356945.0,64.2657,64.38,64.0563,64.3419,356945.0
2022-07-08 09:30:00,67.61,67.67,67.24,67.3,60180.0,64.3705,64.4276,64.0182,64.0753,60180.0
2022-07-08 09:40:00,67.26,67.34,66.96,66.97,28243.0,64.0372,64.1134,63.7516,63.7611,28243.0
2022-07-08 09:50:00,66.96,67.02,66.68,66.76,42584.0,63.7516,63.8087,63.485,63.5612,42584.0
2022-07-08 10:00:00,66.76,66.79,66.48,66.59,31594.0,63.5612,63.5898,63.2946,63.3993,31594.0
2022-07-08 10:10:00,66.59,66.8,66.59,66.64,36280.0,63.3993,63.5993,63.3993,63.4469,36280.0
2022-07-08 10:20:00,66.63,67.14,66.6,67.14,67122.0,63.4374,63.923,63.4089,63.923,67122.0
2022-07-08 10:30:00,67.12,67.18,66.96,67.1,55385.0,63.9039,63.9611,63.7516,63.8849,55385.0
2022-07-08 10:40:00,67.1,67.18,67.04,67.13,43567.0,63.8849,63.9611,63.8278,63.9135,43567.0
2022-07-08 10:50:00,67.13,67.15,66.9,67.06,55621.0,63.9135,63.9325,63.6945,63.8468,55621.0
2022-07-08 11:00:00,67.08,67.34,67.05,67.32,43866.0,63.8659,64.1134,63.8373,64.0944,43866.0
2022-07-08 11:10:00,67.32,67.38,67.19,67.29,53922.0,64.0944,64.1515,63.9706,64.0658,53922.0
2022-07-08 11:20:00,67.29,67.48,67.29,67.41,34041.0,64.0658,64.2467,64.0658,64.18,34041.0
2022-07-08 11:30:00,67.41,67.49,67.36,67.44,24936.0,64.18,64.2562,64.1324,64.2086,24936.0
2022-07-08 11:40:00,67.45,67.49,67.17,67.23,34652.0,64.2181,64.2562,63.9515,64.0087,34652.0
2022-07-08 11:50:00,67.27,67.37,67.27,67.37,18720.0,64.0468,64.142,64.0468,64.142,18720.0
2022-07-08 12:00:00,67.38,67.44,67.15,67.17,20738.0,64.1515,64.2086,63.9325,63.9515,20738.0
2022-07-08 12:10:00,67.18,67.19,67.04,67.13,25053.0,63.9611,63.9706,63.8278,63.9135,25053.0
2022-07-08 12:20:00,67.13,67.14,66.89,66.9,44247.0,63.9135,63.923,63.685,63.6945,44247.0
2022-07-08 12:30:00,66.91,66.97,66.57,66.76,46619.0,63.704,63.7611,63.3803,63.5612,46619.0
2022-07-08 12:40:00,66.73,66.77,66.6,66.76,30126.0,63.5326,63.5707,63.4089,63.5612,30126.0
2022-07-08 12:50:00,66.76,66.77,66.59,66.61,27266.0,63.5612,63.5707,63.3993,63.4184,27266.0
2022-07-08 13:00:00,66.61,66.69,66.54,66.66,20439.0,63.4184,63.4945,63.3517,63.466,20439.0
2022-07-08 13:10:00,66.67,66.68,66.53,66.59,30662.0,63.4755,63.485,63.3422,63.3993,30662.0
2022-07-08 13:20:00,66.58,66.71,66.53,66.7,48931.0,63.3898,63.5136,63.3422,63.5041,48931.0
2022-07-08 13:30:00,66.72,66.77,66.6,66.77,58864.0,63.5231,63.5707,63.4089,63.5707,58864.0
2022-07-08 13:40:00,66.77,67.0,66.75,67.0,40115.0,63.5707,63.7897,63.5517,63.7897,40115.0
2022-07-08 13:50:00,67.0,67.01,66.92,66.94,53973.0,63.7897,63.7992,63.7135,63.7326,53973.0
2022-07-08 14:00:00,66.93,67.03,66.8,67.01,33770.0,63.723,63.8183,63.5993,63.7992,33770.0
2022-07-08 14:10:00,67.01,67.19,66.97,67.19,36759.0,63.7992,63.9706,63.7611,63.9706,36759.0
2022-07-08 14:20:00,67.2,67.33,67.17,67.27,32464.0,63.9801,64.1039,63.9515,64.0468,32464.0
2022-07-08 14:30:00,67.28,67.3,67.21,67.22,22599.0,64.0563,64.0753,63.9896,63.9992,22599.0
2022-07-08 14:40:00,67.21,67.28,67.15,67.16,33705.0,63.9896,64.0563,63.9325,63.942,33705.0
2022-07-08 14:50:00,67.16,67.23,67.09,67.18,34129.0,63.942,64.0087,63.8754,63.9611,34129.0
2022-07-08 15:00:00,67.17,67.23,67.03,67.04,48091.0,63.9515,64.0087,63.8183,63.8278,48091.0
2022-07-08 15:10:00,67.05,67.16,67.04,67.13,36859.0,63.8373,63.942,63.8278,63.9135,36859.0
2022-07-08 15:20:00,67.13,67.18,67.04,67.12,73485.0,63.9135,63.9611,63.8278,63.9039,73485.0
2022-07-08 15:30:00,67.13,67.14,66.98,66.98,86535.0,63.9135,63.923,63.7706,63.7706,86535.0
2022-07-08 15:40:00,66.99,67.03,66.88,66.9,119939.0,63.7802,63.8183,63.6754,63.6945,119939.0
2022-07-08 15:50:00,66.89,67.11,66.83,67.03,399009.0,63.685,63.8944,63.6278,63.8183,399009.0
2022-07-11 09:30:00,66.43,66.45,65.67,65.68,64856.0,63.247,63.266,62.5234,62.5329,64856.0
2022-07-11 09:40:00,65.64,65.64,65.14,65.28,83702.0,62.4949,62.4949,62.0188,62.1521,83702.0
2022-07-11 09:50:00,65.28,65.47,65.28,65.41,50710.0,62.1521,62.333,62.1521,62.2759,50710.0
2022-07-11 10:00:00,65.4,65.54,65.37,65.5,46537.0,62.2664,62.3996,62.2378,62.3616,46537.0
2022-07-11 10:10:00,65.51,65.63,65.46,65.46,46467.0,62.3711,62.4853,62.3235,62.3235,46467.0
2022-07-11 10:20:00,65.44,65.62,65.38,65.6,43553.0,62.3044,62.4758,62.2473,62.4568,43553.0
2022-07-11 10:30:00,65.62,65.85,65.62,65.78,48336.0,62.4758,62.6948,62.4758,62.6281,48336.0
2022-07-11 10:40:00,65.79,65.92,65.68,65.69,36339.0,62.6377,62.7614,62.5329,62.5425,36339.0
2022-07-11 10:50:00,65.69,65.86,65.68,65.77,24025.0,62.5425,62.7043,62.5329,62.6186,24025.0
2022-07-11 11:00:00,65.74,65.91,65.74,65.89,32401.0,62.5901,62.7519,62.5901,62.7329,32401.0
2022-07-11 11:10:00,65.89,65.99,65.85,65.86,48745.0,62.7329,62.8281,62.6948,62.7043,48745.0
2022-07-11 11:20:00,65.86,65.97,65.74,65.9,50152.0,62.7043,62.809,62.5901,62.7424,50152.0
2022-07-11 11:30:00,65.91,65.94,65.8,65.86,39913.0,62.7519,62.7805,62.6472,62.7043,39913.0
2022-07-11 11:40:00,65.85,65.87,65.71,65.82,26597.0,62.6948,62.7138,62.5615,62.6662,26597.0
2022-07-11 11:50:00,65.81,65.92,65.74,65.88,23463.0,62.6567,62.7614,62.5901,62.7234,23463.0
2022-07-11 12:00:00,65.89,66.0,65.84,66.0,24742.0,62.7329,62.8376,62.6853,62.8376,24742.0
2022-07-11 12:10:00,65.99,66.08,65.98,66.07,18501.0,62.8281,62.9138,62.8186,62.9043,18501.0
2022-07-11 12:20:00,66.05,66.1,66.0,66.04,24334.0,62.8852,62.9328,62.8376,62.8757,24334.0
2022-07-11 12:30:00,66.05,66.21,66.02,66.2,22232.0,62.8852,63.0375,62.8566,63.028,22232.0
2022-07-11 12:40:00,66.2,66.2,66.07,66.07,37039.0,63.028,63.028,62.9043,62.9043,37039.0
2022-07-11 12:50:00,66.06,66.22,66.03,66.22,22084.0,62.8947,63.0471,62.8662,63.0471,22084.0
2022-07-11 13:00:00,66.24,66.41,66.19,66.39,23991.0,63.0661,63.228,63.0185,63.2089,23991.0
2022-07-11 13:10:00,66.4,66.42,66.35,66.35,30229.0,63.2184,63.2375,63.1708,63.1708,30229.0
2022-07-11 13:20:00,66.35,66.4,66.3,66.4,20400.0,63.1708,63.2184,63.1232,63.2184,20400.0
2022-07-11 13:30:00,66.4,66.45,66.28,66.33,30269.0,63.2184,63.266,63.1042,63.1518,30269.0
2022-07-11 13:40:00,66.33,66.4,66.32,66.34,26360.0,63.1518,63.2184,63.1423,63.1613,26360.0
2022-07-11 13:50:00,66.34,66.44,66.33,66.41,17017.0,63.1613,63.2565,63.1518,63.228,17017.0
2022-07-11 14:00:00,66.41,66.42,66.24,66.26,22333.0,63.228,63.2375,63.0661,63.0851,22333.0
2022-07-11 14:10:00,66.26,66.26,66.05,66.12,26863.0,63.0851,63.0851,62.8852,62.9519,26863.0
2022-07-11 14:20:00,66.13,66.16,66.06,66.09,23968.0,62.9614,62.9899,62.8947,62.9233,23968.0
2022-07-11 14:30:00,66.08,66.12,65.99,66.01,54323.0,62.9138,62.9519,62.8281,62.8471,54323.0
2022-07-11 14:40:00,66.01,66.14,65.99,65.99,113411.0,62.8471,62.9709,62.8281,62.8281,113411.0
2022-07-11 14:50:00,65.99,66.01,65.88,65.88,36757.0,62.8281,62.8471,62.7234,62.7234,36757.0
2022-07-11 15:00:00,65.89,65.94,65.68,65.68,37851.0,62.7329,62.7805,62.5329,62.5329,37851.0
2022-07-11 15:10:00,65.67,65.79,65.61,65.65,50252.0,62.5234,62.6377,62.4663,62.5044,50252.0
2022-07-11 15:20:00,65.64,65.72,65.6,65.71,44155.0,62.4949,62.571,62.4568,62.5615,44155.0
2022-07-11 15:30:00,65.7,65.78,65.67,65.76,98618.0,62.552,62.6281,62.5234,62.6091,98618.0
2022-07-11 15:40:00,65.77,65.77,65.46,65.49,166623.0,62.6186,62.6186,62.3235,62.352,166623.0
2022-07-11 15:50:00,65.48,65.71,65.41,65.71,390823.0,62.3425,62.5615,62.2759,62.5615,390823.0
2022-07-12 09:30:00,65.93,66.45,65.85,66.37,125824.0,62.771,63.266,62.6948,63.1899,125824.0
2022-07-12 09:40:00,66.38,66.48,66.14,66.15,55667.0,63.1994,63.2946,62.9709,62.9804,55667.0
2022-07-12 09:50:00,66.14,66.22,65.89,65.89,40350.0,62.9709,63.0471,62.7329,62.7329,40350.0
2022-07-12 10:00:00,65.9,65.9,65.48,65.52,42435.0,62.7424,62.7424,62.3425,62.3806,42435.0
2022-07-12 10:10:00,65.52,65.76,65.48,65.7,61946.0,62.3806,62.6091,62.3425,62.552,61946.0
2022-07-12 10:20:00,65.69,65.86,65.67,65.78,55763.0,62.5425,62.7043,62.5234,62.6281,55763.0
2022-07-12 10:30:00,65.78,65.97,65.78,65.92,38370.0,62.6281,62.809,62.6281,62.7614,38370.0
2022-07-12 10:40:00,65.88,65.94,65.74,65.93,32642.0,62.7234,62.7805,62.5901,62.771,32642.0
2022-07-12 10:50:00,65.94,66.07,65.89,66.02,34112.0,62.7805,62.9043,62.7329,62.8566,34112.0
2022-07-12 11:00:00,66.02,66.12,65.89,65.95,29339.0,62.8566,62.9519,62.7329,62.79,29339.0
2022-07-12 11:10:00,65.96,66.09,65.82,65.86,34941.0,62.7995,62.9233,62.6662,62.7043,34941.0
2022-07-12 11:20:00,65.86,66.01,65.86,65.93,46128.0,62.7043,62.8471,62.7043,62.771,46128.0
2022-07-12 11:30:00,65.95,65.98,65.78,65.83,72710.0,62.79,62.8186,62.6281,62.6758,72710.0
2022-07-12 11:40:00,65.82,65.82,65.64,65.73,25596.0,62.6662,62.6662,62.4949,62.5805,25596.0
2022-07-12 11:50:00,65.73,65.74,65.58,65.62,26053.0,62.5805,62.5901,62.4377,62.4758,26053.0
2022-07-12 12:00:00,65.62,65.73,65.58,65.62,26732.0,62.4758,62.5805,62.4377,62.4758,26732.0
2022-07-12 12:10:00,65.61,65.76,65.6,65.74,26630.0,62.4663,62.6091,62.4568,62.5901,26630.0
2022-07-12 12:20:00,65.75,65.82,65.7,65.77,33133.0,62.5996,62.6662,62.552,62.6186,33133.0
2022-07-12 12:30:00,65.76,65.79,65.67,65.73,28753.0,62.6091,62.6377,62.5234,62.5805,28753.0
2022-07-12 12:40:00,65.73,65.75,65.67,65.74,28295.0,62.5805,62.5996,62.5234,62.5901,28295.0
2022-07-12 12:50:00,65.74,65.79,65.66,65.78,32361.0,62.5901,62.6377,62.5139,62.6281,32361.0
2022-07-12 13:00:00,65.78,65.87,65.55,65.57,91411.0,62.6281,62.7138,62.4092,62.4282,91411.0
2022-07-12 13:10:00,65.57,65.61,65.45,65.5,56398.0,62.4282,62.4663,62.314,62.3616,56398.0
2022-07-12 13:20:00,65.51,65.55,65.46,65.53,28731.0,62.3711,62.4092,62.3235,62.3901,28731.0
2022-07-12 13:30:00,65.54,65.68,65.53,65.66,27117.0,62.3996,62.5329,62.3901,62.5139,27117.0
2022-07-12 13:40:00,65.67,65.67,65.55,65.6,43467.0,62.5234,62.5234,62.4092,62.4568,43467.0
2022-07-12 13:50:00,65.59,65.77,65.53,65.74,40174.0,62.4473,62.6186,62.3901,62.5901,40174.0
2022-07-12 14:00:00,65.75,65.77,65.64,65.72,26092.0,62.5996,62.6186,62.4949,62.571,26092.0
2022-07-12 14:10:00,65.72,65.78,65.7,65.75,22468.0,62.571,62.6281,62.552,62.5996,22468.0
2022-07-12 14:20:00,65.75,65.78,65.7,65.74,23833.0,62.5996,62.6281,62.552,62.5901,23833.0
2022-07-12 14:30:00,65.75,65.76,65.59,65.63,34446.0,62.5996,62.6091,62.4473,62.4853,34446.0
2022-07-12 14:40:00,65.63,65.74,65.61,65.73,33190.0,62.4853,62.5901,62.4663,62.5805,33190.0
2022-07-12 14:50:00,65.73,65.77,65.61,65.62,32760.0,62.5805,62.6186,62.4663,62.4758,32760.0
2022-07-12 15:00:00,65.61,65.61,65.11,65.14,124305.0,62.4663,62.4663,61.9903,62.0188,124305.0
2022-07-12 15:10:00,65.15,65.18,65.07,65.17,32972.0,62.0283,62.0569,61.9522,62.0474,32972.0
2022-07-12 15:20:00,65.17,65.18,64.96,65.04,46087.0,62.0474,62.0569,61.8474,61.9236,46087.0
2022-07-12 15:30:00,65.03,65.09,64.75,64.88,82964.0,61.9141,61.9712,61.6475,61.7713,82964.0
2022-07-12 15:40:00,64.88,65.05,64.82,64.98,78884.0,61.7713,61.9331,61.7141,61.8665,78884.0
2022-07-12 15:50:00,64.98,65.18,64.95,65.17,355778.0,61.8665,62.0569,61.8379,62.0474,355778.0
2022-07-13 09:30:00,64.28,64.48,63.96,64.48,118836.0,61.2,61.3904,60.8954,61.3904,118836.0
2022-07-13 09:40:00,64.51,64.53,63.81,64.31,48982.0,61.419,61.438,60.7525,61.2286,48982.0
2022-07-13 09:50:00,64.31,64.35,64.07,64.18,42380.0,61.2286,61.2667,61.0001,61.1048,42380.0
2022-07-13 10:00:00,64.19,64.33,63.9,64.11,51187.0,61.1143,61.2476,60.8382,61.0382,51187.0
2022-07-13 10:10:00,64.11,64.24,64.04,64.04,82690.0,61.0382,61.1619,60.9715,60.9715,82690.0
2022-07-13 10:20:00,64.03,64.1,63.86,64.1,35123.0,60.962,61.0286,60.8001,61.0286,35123.0
2022-07-13 10:30:00,64.09,64.69,64.09,64.49,58142.0,61.0191,61.5904,61.0191,61.4,58142.0
2022-07-13 10:40:00,64.52,65.0,64.52,64.87,59505.0,61.4285,61.8855,61.4285,61.7618,59505.0
2022-07-13 10:50:00,64.87,64.99,64.78,64.82,59765.0,61.7618,61.876,61.6761,61.7141,59765.0
2022-07-13 11:00:00,64.82,64.95,64.68,64.82,57274.0,61.7141,61.8379,61.5809,61.7141,57274.0
2022-07-13 11:10:00,64.8,64.9,64.68,64.72,33597.0,61.6951,61.7903,61.5809,61.6189,33597.0
2022-07-13 11:20:00,64.73,64.79,64.4,64.42,44998.0,61.6285,61.6856,61.3143,61.3333,44998.0
2022-07-13 11:30:00,64.42,64.55,64.38,64.38,45615.0,61.3333,61.4571,61.2952,61.2952,45615.0
2022-07-13 11:40:00,64.38,64.48,64.3,64.47,27042.0,61.2952,61.3904,61.2191,61.3809,27042.0
2022-07-13 11:50:00,64.48,64.71,64.48,64.59,15307.0,61.3904,61.6094,61.3904,61.4952,15307.0
2022-07-13 12:00:00,64.59,64.7,64.56,64.67,18228.0,61.4952,61.5999,61.4666,61.5713,18228.0
2022-07-13 12:10:00,64.66,64.68,64.54,64.61,24127.0,61.5618,61.5809,61.4476,61.5142,24127.0
2022-07-13 12:20:00,64.62,64.86,64.59,64.83,23609.0,61.5237,61.7522,61.4952,61.7237,23609.0
2022-07-13 12:30:00,64.83,65.0,64.8,64.99,56182.0,61.7237,61.8855,61.6951,61.876,56182.0
2022-07-13 12:40:00,64.98,65.04,64.86,65.04,36277.0,61.8665,61.9236,61.7522,61.9236,36277.0
2022-07-13 12:50:00,65.03,65.11,64.99,65.11,44121.0,61.9141,61.9903,61.876,61.9903,44121.0
2022-07-13 13:00:00,65.12,65.35,65.04,65.09,70396.0,61.9998,62.2188,61.9236,61.9712,70396.0
2022-07-13 13:10:00,65.09,65.12,64.88,64.89,39854.0,61.9712,61.9998,61.7713,61.7808,39854.0
2022-07-13 13:20:00,64.89,64.91,64.76,64.84,41395.0,61.7808,61.7998,61.657,61.7332,41395.0
2022-07-13 13:30:00,64.85,64.85,64.74,64.78,32977.0,61.7427,61.7427,61.638,61.6761,32977.0
2022-07-13 13:40:00,64.79,65.03,64.78,65.02,26241.0,61.6856,61.9141,61.6761,61.9046,26241.0
2022-07-13 13:50:00,65.02,65.03,64.87,64.98,23402.0,61.9046,61.9141,61.7618,61.8665,23402.0
2022-07-13 14:00:00,64.97,64.97,64.64,64.66,55921.0,61.857,61.857,61.5428,61.5618,55921.0
2022-07-13 14:10:00,64.66,64.82,64.66,64.77,30882.0,61.5618,61.7141,61.5618,61.6665,30882.0
2022-07-13 14:20:00,64.77,64.95,64.7,64.95,29429.0,61.6665,61.8379,61.5999,61.8379,29429.0
2022-07-13 14:30:00,64.95,65.05,64.92,65.02,36323.0,61.8379,61.9331,61.8094,61.9046,36323.0
2022-07-13 14:40:00,65.03,65.03,64.93,64.95,31737.0,61.9141,61.9141,61.8189,61.8379,31737.0
2022-07-13 14:50:00,64.96,65.14,64.87,65.14,37233.0,61.8474,62.0188,61.7618,62.0188,37233.0
2022-07-13 15:00:00,65.13,65.13,64.93,64.97,40229.0,62.0093,62.0093,61.8189,61.857,40229.0
2022-07-13 15:10:00,64.98,65.12,64.96,65.1,35362.0,61.8665,61.9998,61.8474,61.9807,35362.0
2022-07-13 15:20:00,65.11,65.14,64.95,64.98,59045.0,61.9903,62.0188,61.8379,61.8665,59045.0
2022-07-13 15:30:00,64.98,65.05,64.9,65.04,63333.0,61.8665,61.9331,61.7903,61.9236,63333.0
2022-07-13 15:40:00,65.05,65.06,64.94,65.03,97759.0,61.9331,61.9426,61.8284,61.9141,97759.0
2022-07-13 15:50:00,65.02,65.21,64.94,65.04,334353.0,61.9046,62.0855,61.8284,61.9236,334353.0
2022-07-14 09:30:00,63.97,64.2,63.36,63.53,76607.0,60.9049,61.1239,60.3241,60.486,76607.0
2022-07-14 09:40:00,63.5,63.65,63.26,63.55,66292.0,60.4574,60.6002,60.2289,60.505,66292.0
2022-07-14 09:50:00,63.55,63.82,63.5,63.54,31749.0,60.505,60.7621,60.4574,60.4955,31749.0
2022-07-14 10:00:00,63.48,63.57,63.4,63.45,47730.0,60.4384,60.524,60.3622,60.4098,47730.0
2022-07-14 10:10:00,63.43,63.5,63.35,63.42,45992.0,60.3907,60.4574,60.3146,60.3812,45992.0
2022-07-14 10:20:00,63.42,63.76,63.41,63.7,36348.0,60.3812,60.7049,60.3717,60.6478,36348.0
2022-07-14 10:30:00,63.7,63.91,63.54,63.62,31004.0,60.6478,60.8477,60.4955,60.5716,31004.0
2022-07-14 10:40:00,63.62,63.71,63.48,63.53,33860.0,60.5716,60.6573,60.4384,60.486,33860.0
2022-07-14 10:50:00,63.54,63.7,63.49,63.57,47203.0,60.4955,60.6478,60.4479,60.524,47203.0
2022-07-14 11:00:00,63.58,63.95,63.58,63.95,52301.0,60.5336,60.8858,60.5336,60.8858,52301.0
2022-07-14 11:10:00,63.93,64.01,63.78,63.92,33106.0,60.8668,60.943,60.724,60.8573,33106.0
2022-07-14 11:20:00,63.95,64.0,63.84,63.89,27468.0,60.8858,60.9334,60.7811,60.8287,27468.0
2022-07-14 11:30:00,63.91,63.98,63.83,63.93,20586.0,60.8477,60.9144,60.7716,60.8668,20586.0
2022-07-14 11:40:00,63.94,64.36,63.94,64.07,34119.0,60.8763,61.2762,60.8763,61.0001,34119.0
2022-07-14 11:50:00,64.08,64.18,64.02,64.12,30277.0,61.0096,61.1048,60.9525,61.0477,30277.0
2022-07-14 12:00:00,64.13,64.17,64.02,64.05,25594.0,61.0572,61.0953,60.9525,60.981,25594.0
2022-07-14 12:10:00,64.06,64.15,63.98,64.09,31523.0,60.9906,61.0762,60.9144,61.0191,31523.0
2022-07-14 12:20:00,64.09,64.15,63.88,63.91,38320.0,61.0191,61.0762,60.8192,60.8477,38320.0
2022-07-14 12:30:00,63.92,64.01,63.86,63.91,30427.0,60.8573,60.943,60.8001,60.8477,30427.0
2022-07-14 12:40:00,63.9,63.9,63.71,63.74,34287.0,60.8382,60.8382,60.6573,60.6859,34287.0
2022-07-14 12:50:00,63.74,63.9,63.74,63.9,31825.0,60.6859,60.8382,60.6859,60.8382,31825.0
2022-07-14 13:00:00,63.88,63.89,63.77,63.87,23550.0,60.8192,60.8287,60.7145,60.8097,23550.0
2022-07-14 13:10:00,63.87,63.97,63.77,63.91,37746.0,60.8097,60.9049,60.7145,60.8477,37746.0
2022-07-14 13:20:00,63.92,63.96,63.83,63.9,29526.0,60.8573,60.8954,60.7716,60.8382,29526.0
2022-07-14 13:30:00,63.89,63.9,63.78,63.86,31086.0,60.8287,60.8382,60.724,60.8001,31086.0
2022-07-14 13:40:00,63.86,63.94,63.85,63.9,37801.0,60.8001,60.8763,60.7906,60.8382,37801.0
2022-07-14 13:50:00,63.9,64.03,63.82,64.01,118459.0,60.8382,60.962,60.7621,60.943,118459.0
2022-07-14 14:00:00,64.01,64.3,63.98,64.27,35105.0,60.943,61.2191,60.9144,61.1905,35105.0
2022-07-14 14:10:00,64.28,64.46,64.18,64.43,28395.0,61.2,61.3714,61.1048,61.3428,28395.0
2022-07-14 14:20:00,64.45,64.61,64.45,64.6,38108.0,61.3619,61.5142,61.3619,61.5047,38108.0
2022-07-14 14:30:00,64.61,64.61,64.48,64.53,38751.0,61.5142,61.5142,61.3904,61.438,38751.0
2022-07-14 14:40:00,64.52,64.55,64.39,64.45,29567.0,61.4285,61.4571,61.3047,61.3619,29567.0
2022-07-14 14:50:00,64.47,64.55,64.37,64.52,24055.0,61.3809,61.4571,61.2857,61.4285,24055.0
2022-07-14 15:00:00,64.53,64.62,64.42,64.44,25214.0,61.438,61.5237,61.3333,61.3524,25214.0
2022-07-14 15:10:00,64.46,64.56,64.43,64.56,30515.0,61.3714,61.4666,61.3428,61.4666,30515.0
2022-07-14 15:20:00,64.55,64.68,64.54,64.64,36587.0,61.4571,61.5809,61.4476,61.5428,36587.0
2022-07-14 15:30:00,64.64,64.69,64.47,64.52,46547.0,61.5428,61.5904,61.3809,61.4285,46547.0
2022-07-14 15:40:00,64.51,64.53,64.34,64.38,85577.0,61.419,61.438,61.2571,61.2952,85577.0
2022-07-14 15:50:00,64.39,64.55,64.39,64.46,259667.0,61.3047,61.4571,61.3047,61.3714,259667.0
2022-07-15 09:30:00,65.39,65.82,65.27,65.27,199110.0,62.2568,62.6662,62.1426,62.1426,199110.0
2022-07-15 09:40:00,65.23,65.33,64.94,64.95,32662.0,62.1045,62.1997,61.8284,61.8379,32662.0
2022-07-15 09:50:00,64.96,64.96,64.72,64.78,27229.0,61.8474,61.8474,61.6189,61.6761,27229.0
2022-07-15 10:00:00,64.85,65.38,64.78,65.0,42031.0,61.7427,62.2473,61.6761,61.8855,42031.0
2022-07-15 10:10:00,65.01,65.27,64.99,65.23,28432.0,61.895,62.1426,61.876,62.1045,28432.0
2022-07-15 10:20:00,65.27,65.46,65.09,65.42,30096.0,62.1426,62.3235,61.9712,62.2854,30096.0
2022-07-15 10:30:00,65.45,65.47,65.33,65.36,29895.0,62.314,62.333,62.1997,62.2283,29895.0
2022-07-15 10:40:00,65.36,65.45,65.25,65.28,61097.0,62.2283,62.314,62.1235,62.1521,61097.0
2022-07-15 10:50:00,65.29,65.35,65.19,65.3,35333.0,62.1616,62.2188,62.0664,62.1711,35333.0
2022-07-15 11:00:00,65.3,65.66,65.29,65.62,48049.0,62.1711,62.5139,62.1616,62.4758,48049.0
2022-07-15 11:10:00,65.62,65.65,65.49,65.61,37526.0,62.4758,62.5044,62.352,62.4663,37526.0
2022-07-15 11:20:00,65.63,65.73,65.63,65.64,20951.0,62.4853,62.5805,62.4853,62.4949,20951.0
2022-07-15 11:30:00,65.64,65.7,65.57,65.6,79792.0,62.4949,62.552,62.4282,62.4568,79792.0
2022-07-15 11:40:00,65.59,65.69,65.58,65.65,22107.0,62.4473,62.5425,62.4377,62.5044,22107.0
2022-07-15 11:50:00,65.64,65.65,65.47,65.47,27267.0,62.4949,62.5044,62.333,62.333,27267.0
2022-07-15 12:00:00,65.47,65.63,65.45,65.5,23322.0,62.333,62.4853,62.314,62.3616,23322.0
2022-07-15 12:10:00,65.5,65.56,65.42,65.51,29802.0,62.3616,62.4187,62.2854,62.3711,29802.0
2022-07-15 12:20:00,65.5,65.54,65.39,65.43,23127.0,62.3616,62.3996,62.2568,62.2949,23127.0
2022-07-15 12:30:00,65.43,65.47,65.35,65.46,20747.0,62.2949,62.333,62.2188,62.3235,20747.0
2022-07-15 12:40:00,65.45,65.59,65.38,65.58,19755.0,62.314,62.4473,62.2473,62.4377,19755.0
2022-07-15 12:50:00,65.59,65.59,65.45,65.55,23849.0,62.4473,62.4473,62.314,62.4092,23849.0
2022-07-15 13:00:00,65.53,65.61,65.48,65.57,22113.0,62.3901,62.4663,62.3425,62.4282,22113.0
2022-07-15 13:10:00,65.57,65.64,65.54,65.63,30731.0,62.4282,62.4949,62.3996,62.4853,30731.0
2022-07-15 13:20:00,65.62,65.73,65.62,65.72,28330.0,62.4758,62.5805,62.4758,62.571,28330.0
2022-07-15 13:30:00,65.72,65.8,65.72,65.77,21215.0,62.571,62.6472,62.571,62.6186,21215.0
2022-07-15 13:40:00,65.77,65.77,65.68,65.76,23046.0,62.6186,62.6186,62.5329,62.6091,23046.0
2022-07-15 13:50:00,65.75,65.78,65.64,65.74,58155.0,62.5996,62.6281,62.4949,62.5901,58155.0
2022-07-15 14:00:00,65.74,65.78,65.65,65.76,52541.0,62.5901,62.6281,62.5044,62.6091,52541.0
2022-07-15 14:10:00,65.76,65.77,65.69,65.77,34167.0,62.6091,62.6186,62.5425,62.6186,34167.0
2022-07-15 14:20:00,65.77,65.77,65.69,65.73,58016.0,62.6186,62.6186,62.5425,62.5805,58016.0
2022-07-15 14:30:00,65.73,65.88,65.72,65.88,38995.0,62.5805,62.7234,62.571,62.7234,38995.0
2022-07-15 14:40:00,65.88,65.91,65.83,65.9,45711.0,62.7234,62.7519,62.6758,62.7424,45711.0
2022-07-15 14:50:00,65.89,65.89,65.8,65.81,38848.0,62.7329,62.7329,62.6472,62.6567,38848.0
2022-07-15 15:00:00,65.8,65.85,65.77,65.81,62629.0,62.6472,62.6948,62.6186,62.6567,62629.0
2022-07-15 15:10:00,65.81,65.87,65.75,65.75,44800.0,62.6567,62.7138,62.5996,62.5996,44800.0
2022-07-15 15:20:00,65.76,65.79,65.56,65.56,54076.0,62.6091,62.6377,62.4187,62.4187,54076.0
2022-07-15 15:30:00,65.58,65.58,65.47,65.57,97404.0,62.4377,62.4377,62.333,62.4282,97404.0
2022-07-15 15:40:00,65.56,65.64,65.5,65.56,111023.0,62.4187,62.4949,62.3616,62.4187,111023.0
2022-07-15 15:50:00,65.6,65.91,65.52,65.86,659310.0,62.4568,62.7519,62.3806,62.7043,659310.0
2022-07-18 09:30:00,66.22,66.46,66.16,66.22,59162.0,63.0471,63.2756,62.9899,63.0471,59162.0
2022-07-18 09:40:00,66.23,66.62,66.2,66.45,16792.0,63.0566,63.4279,63.028,63.266,16792.0
2022-07-18 09:50:00,66.47,66.48,66.2,66.2,32161.0,63.2851,63.2946,63.028,63.028,32161.0
2022-07-18 10:00:00,66.22,66.32,66.14,66.29,14109.0,63.0471,63.1423,62.9709,63.1137,14109.0
2022-07-18 10:10:00,66.28,66.38,66.17,66.28,27111.0,63.1042,63.1994,62.9995,63.1042,27111.0
2022-07-18 10:20:00,66.28,66.31,66.17,66.2,17728.0,63.1042,63.1328,62.9995,63.028,17728.0
2022-07-18 10:30:00,66.18,66.3,66.18,66.22,19819.0,63.009,63.1232,63.009,63.0471,19819.0
2022-07-18 10:40:00,66.23,66.26,66.12,66.18,17126.0,63.0566,63.0851,62.9519,63.009,17126.0
2022-07-18 10:50:00,66.19,66.21,66.08,66.19,31571.0,63.0185,63.0375,62.9138,63.0185,31571.0
2022-07-18 11:00:00,66.18,66.24,66.1,66.17,14526.0,63.009,63.0661,62.9328,62.9995,14526.0
2022-07-18 11:10:00,66.16,66.24,66.1,66.1,27188.0,62.9899,63.0661,62.9328,62.9328,27188.0
2022-07-18 11:20:00,66.1,66.26,66.09,66.24,9840.0,62.9328,63.0851,62.9233,63.0661,9840.0
2022-07-18 11:30:00,66.24,66.28,66.17,66.26,13845.0,63.0661,63.1042,62.9995,63.0851,13845.0
2022-07-18 11:40:00,66.26,66.36,66.25,66.28,20767.0,63.0851,63.1804,63.0756,63.1042,20767.0
2022-07-18 11:50:00,66.28,66.34,66.24,66.31,15266.0,63.1042,63.1613,63.0661,63.1328,15266.0
2022-07-18 12:00:00,66.31,66.42,66.29,66.33,17070.0,63.1328,63.2375,63.1137,63.1518,17070.0
2022-07-18 12:10:00,66.33,66.4,66.27,66.31,13940.0,63.1518,63.2184,63.0947,63.1328,13940.0
2022-07-18 12:20:00,66.31,66.31,66.19,66.22,16479.0,63.1328,63.1328,63.0185,63.0471,16479.0
2022-07-18 12:30:00,66.22,66.27,66.19,66.2,23676.0,63.0471,63.0947,63.0185,63.028,23676.0
2022-07-18 12:40:00,66.19,66.2,66.11,66.13,16677.0,63.0185,63.028,62.9423,62.9614,16677.0
2022-07-18 12:50:00,66.14,66.15,65.97,66.01,23512.0,62.9709,62.9804,62.809,62.8471,23512.0
2022-07-18 13:00:00,66.01,66.04,65.94,65.95,17097.0,62.8471,62.8757,62.7805,62.79,17097.0
2022-07-18 13:10:00,65.95,65.95,65.78,65.79,32308.0,62.79,62.79,62.6281,62.6377,32308.0
2022-07-18 13:20:00,65.79,65.92,65.78,65.91,34332.0,62.6377,62.7614,62.6281,62.7519,34332.0
2022-07-18 13:30:00,65.91,65.91,65.67,65.72,40832.0,62.7519,62.7519,62.5234,62.571,40832.0
2022-07-18 13:40:00,65.72,65.74,65.65,65.67,55013.0,62.571,62.5901,62.5044,62.5234,55013.0
2022-07-18 13:50:00,65.66,65.71,65.43,65.43,39125.0,62.5139,62.5615,62.2949,62.2949,39125.0
2022-07-18 14:00:00,65.43,65.56,65.41,65.52,25942.0,62.2949,62.4187,62.2759,62.3806,25942.0
2022-07-18 14:10:00,65.51,65.52,65.44,65.5,38147.0,62.3711,62.3806,62.3044,62.3616,38147.0
2022-07-18 14:20:00,65.51,65.53,65.27,65.27,27653.0,62.3711,62.3901,62.1426,62.1426,27653.0
2022-07-18 14:30:00,65.27,65.43,65.21,65.42,37252.0,62.1426,62.2949,62.0855,62.2854,37252.0
2022-07-18 14:40:00,65.42,65.43,65.25,65.31,33080.0,62.2854,62.2949,62.1235,62.1807,33080.0
2022-07-18 14:50:00,65.33,65.33,65.17,65.18,34044.0,62.1997,62.1997,62.0474,62.0569,34044.0
2022-07-18 15:00:00,65.16,65.27,65.15,65.23,42000.0,62.0379,62.1426,62.0283,62.1045,42000.0
2022-07-18 15:10:00,65.24,65.36,65.18,65.33,41933.0,62.114,62.2283,62.0569,62.1997,41933.0
2022-07-18 15:20:00,65.33,65.33,65.13,65.14,53028.0,62.1997,62.1997,62.0093,62.0188,53028.0
2022-07-18 15:30:00,65.15,65.15,64.98,64.99,47521.0,62.0283,62.0283,61.8665,61.876,47521.0
2022-07-18 15:40:00,65.0,65.05,64.87,64.89,53475.0,61.8855,61.9331,61.7618,61.7808,53475.0
2022-07-18 15:50:00,64.88,65.18,64.86,65.1,184939.0,61.7713,62.0569,61.7522,61.9807,184939.0
2022-07-19 09:30:00,66.05,66.12,65.7,65.85,67417.0,62.8852,62.9519,62.552,62.6948,67417.0
2022-07-19 09:40:00,65.86,66.01,65.79,65.87,35942.0,62.7043,62.8471,62.6377,62.7138,35942.0
2022-07-19 09:50:00,65.9,66.0,65.77,65.97,24922.0,62.7424,62.8376,62.6186,62.809,24922.0
2022-07-19 10:00:00,65.96,66.09,65.92,65.97,42067.0,62.7995,62.9233,62.7614,62.809,42067.0
2022-07-19 10:10:00,65.98,66.16,65.96,66.07,33548.0,62.8186,62.9899,62.7995,62.9043,33548.0
2022-07-19 10:20:00,66.06,66.24,66.06,66.21,24542.0,62.8947,63.0661,62.8947,63.0375,24542.0
2022-07-19 10:30:00,66.21,66.26,66.15,66.18,29410.0,63.0375,63.0851,62.9804,63.009,29410.0
2022-07-19 10:40:00,66.19,66.34,66.18,66.33,39911.0,63.0185,63.1613,63.009,63.1518,39911.0
2022-07-19 10:50:00,66.32,66.39,66.28,66.34,27312.0,63.1423,63.2089,63.1042,63.1613,27312.0
2022-07-19 11:00:00,66.35,66.62,66.35,66.61,28173.0,63.1708,63.4279,63.1708,63.4184,28173.0
2022-07-19 11:10:00,66.62,66.65,66.46,66.46,91351.0,63.4279,63.4565,63.2756,63.2756,91351.0
2022-07-19 11:20:00,66.46,66.54,66.41,66.41,82271.0,63.2756,63.3517,63.228,63.228,82271.0
2022-07-19 11:30:00,66.41,66.55,66.39,66.42,79121.0,63.228,63.3613,63.2089,63.2375,79121.0
2022-07-19 11:40:00,66.42,66.52,66.36,66.48,30351.0,63.2375,63.3327,63.1804,63.2946,30351.0
2022-07-19 11:50:00,66.49,66.62,66.48,66.56,28575.0,63.3041,63.4279,63.2946,63.3708,28575.0
2022-07-19 12:00:00,66.57,66.59,66.49,66.56,44041.0,63.3803,63.3993,63.3041,63.3708,44041.0
2022-07-19 12:10:00,66.57,66.65,66.56,66.56,18806.0,63.3803,63.4565,63.3708,63.3708,18806.0
2022-07-19 12:20:00,66.56,66.65,66.54,66.62,17619.0,63.3708,63.4565,63.3517,63.4279,17619.0
2022-07-19 12:30:00,66.61,66.83,66.6,66.83,21563.0,63.4184,63.6278,63.4089,63.6278,21563.0
2022-07-19 12:40:00,66.82,66.89,66.82,66.84,26715.0,63.6183,63.685,63.6183,63.6374,26715.0
2022-07-19 12:50:00,66.85,66.88,66.79,66.88,12933.0,63.6469,63.6754,63.5898,63.6754,12933.0
2022-07-19 13:00:00,66.89,66.89,66.75,66.76,11165.0,63.685,63.685,63.5517,63.5612,11165.0
2022-07-19 13:10:00,66.77,66.81,66.68,66.7,14669.0,63.5707,63.6088,63.485,63.5041,14669.0
2022-07-19 13:20:00,66.69,66.79,66.69,66.75,20102.0,63.4945,63.5898,63.4945,63.5517,20102.0
2022-07-19 13:30:00,66.75,66.86,66.72,66.86,54321.0,63.5517,63.6564,63.5231,63.6564,54321.0
2022-07-19 13:40:00,66.86,67.0,66.82,66.92,86168.0,63.6564,63.7897,63.6183,63.7135,86168.0
2022-07-19 13:50:00,66.93,67.05,66.91,67.05,17883.0,63.723,63.8373,63.704,63.8373,17883.0
2022-07-19 14:00:00,67.06,67.25,67.06,67.24,33269.0,63.8468,64.0277,63.8468,64.0182,33269.0
2022-07-19 14:10:00,67.23,67.24,67.06,67.14,29469.0,64.0087,64.0182,63.8468,63.923,29469.0
2022-07-19 14:20:00,67.14,67.16,67.07,67.08,26652.0,63.923,63.942,63.8563,63.8659,26652.0
2022-07-19 14:30:00,67.09,67.17,67.06,67.15,19167.0,63.8754,63.9515,63.8468,63.9325,19167.0
2022-07-19 14:40:00,67.14,67.22,67.1,67.17,20279.0,63.923,63.9992,63.8849,63.9515,20279.0
2022-07-19 14:50:00,67.18,67.28,67.15,67.25,29020.0,63.9611,64.0563,63.9325,64.0277,29020.0
2022-07-19 15:00:00,67.25,67.38,67.2,67.38,25926.0,64.0277,64.1515,63.9801,64.1515,25926.0
2022-07-19 15:10:00,67.37,67.38,67.29,67.34,37238.0,64.142,64.1515,64.0658,64.1134,37238.0
2022-07-19 15:20:00,67.34,67.41,67.26,67.33,75358.0,64.1134,64.18,64.0372,64.1039,75358.0
2022-07-19 15:30:00,67.34,67.38,67.22,67.33,82449.0,64.1134,64.1515,63.9992,64.1039,82449.0
2022-07-19 15:40:00,67.33,67.51,67.3,67.4,107704.0,64.1039,64.2753,64.0753,64.1705,107704.0
2022-07-19 15:50:00,67.36,67.51,67.34,67.42,330841.0,64.1324,64.2753,64.1134,64.1896,330841.0
2022-07-20 09:30:00,67.57,67.57,67.24,67.26,53862.0,64.3324,64.3324,64.0182,64.0372,53862.0
2022-07-20 09:40:00,67.24,67.52,67.13,67.4,67996.0,64.0182,64.2848,63.9135,64.1705,67996.0
2022-07-20 09:50:00,67.38,67.43,67.28,67.28,18485.0,64.1515,64.1991,64.0563,64.0563,18485.0
2022-07-20 10:00:00,67.3,67.4,67.21,67.3,17410.0,64.0753,64.1705,63.9896,64.0753,17410.0
2022-07-20 10:10:00,67.35,67.4,67.23,67.25,13338.0,64.1229,64.1705,64.0087,64.0277,13338.0
2022-07-20 10:20:00,67.25,67.47,67.24,67.39,32748.0,64.0277,64.2372,64.0182,64.161,32748.0
2022-07-20 10:30:00,67.39,67.55,67.33,67.42,29541.0,64.161,64.3133,64.1039,64.1896,29541.0
2022-07-20 10:40:00,67.42,67.55,67.39,67.53,46489.0,64.1896,64.3133,64.161,64.2943,46489.0
2022-07-20 10:50:00,67.52,67.73,67.49,67.73,24154.0,64.2848,64.4847,64.2562,64.4847,24154.0
2022-07-20 11:00:00,67.75,67.75,67.63,67.71,18131.0,64.5038,64.5038,64.3895,64.4657,18131.0
2022-07-20 11:10:00,67.71,67.74,67.66,67.73,24135.0,64.4657,64.4942,64.4181,64.4847,24135.0
2022-07-20 11:20:00,67.74,67.75,67.62,67.66,15823.0,64.4942,64.5038,64.38,64.4181,15823.0
2022-07-20 11:30:00,67.67,67.7,67.54,67.56,21793.0,64.4276,64.4562,64.3038,64.3229,21793.0
2022-07-20 11:40:00,67.55,67.7,67.51,67.66,32081.0,64.3133,64.4562,64.2753,64.4181,32081.0
2022-07-20 11:50:00,67.67,67.79,67.67,67.7,20693.0,64.4276,64.5418,64.4276,64.4562,20693.0
2022-07-20 12:00:00,67.7,67.78,67.66,67.76,38560.0,64.4562,64.5323,64.4181,64.5133,38560.0
2022-07-20 12:10:00,67.78,67.84,67.74,67.83,19365.0,64.5323,64.5894,64.4942,64.5799,19365.0
2022-07-20 12:20:00,67.84,67.85,67.8,67.82,19557.0,64.5894,64.599,64.5514,64.5704,19557.0
2022-07-20 12:30:00,67.81,68.0,67.8,67.98,38389.0,64.5609,64.7418,64.5514,64.7227,38389.0
2022-07-20 12:40:00,67.98,68.02,67.56,67.65,18604.0,64.7227,64.7608,64.3229,64.4085,18604.0
2022-07-20 12:50:00,67.67,67.88,67.66,67.84,20624.0,64.4276,64.6275,64.4181,64.5894,20624.0
2022-07-20 13:00:00,67.82,67.85,67.61,67.74,49804.0,64.5704,64.599,64.3705,64.4942,49804.0
2022-07-20 13:10:00,67.73,67.8,67.63,67.76,45708.0,64.4847,64.5514,64.3895,64.5133,45708.0
2022-07-20 13:20:00,67.76,67.85,67.72,67.85,63740.0,64.5133,64.599,64.4752,64.599,63740.0
2022-07-20 13:30:00,67.85,67.99,67.81,67.97,29314.0,64.599,64.7323,64.5609,64.7132,29314.0
2022-07-20 13:40:00,67.98,68.0,67.8,67.8,27385.0,64.7227,64.7418,64.5514,64.5514,27385.0
2022-07-20 13:50:00,67.81,67.86,67.66,67.7,22809.0,64.5609,64.6085,64.4181,64.4562,22809.0
2022-07-20 14:00:00,67.7,67.88,67.7,67.88,25571.0,64.4562,64.6275,64.4562,64.6275,25571.0
2022-07-20 14:10:00,67.88,67.93,67.79,67.91,18827.0,64.6275,64.6751,64.5418,64.6561,18827.0
2022-07-20 14:20:00,67.91,68.04,67.91,68.03,50046.0,64.6561,64.7799,64.6561,64.7703,50046.0
2022-07-20 14:30:00,68.03,68.03,67.95,68.01,26880.0,64.7703,64.7703,64.6942,64.7513,26880.0
2022-07-20 14:40:00,68.0,68.01,67.94,67.98,30780.0,64.7418,64.7513,64.6847,64.7227,30780.0
2022-07-20 14:50:00,67.98,68.05,67.88,68.01,47299.0,64.7227,64.7894,64.6275,64.7513,47299.0
2022-07-20 15:00:00,68.01,68.18,68.0,68.12,27629.0,64.7513,64.9132,64.7418,64.856,27629.0
2022-07-20 15:10:00,68.11,68.18,68.1,68.15,28021.0,64.8465,64.9132,64.837,64.8846,28021.0
2022-07-20 15:20:00,68.16,68.18,68.07,68.14,45162.0,64.8941,64.9132,64.8084,64.8751,45162.0
2022-07-20 15:30:00,68.14,68.17,67.97,68.06,52137.0,64.8751,64.9036,64.7132,64.7989,52137.0
2022-07-20 15:40:00,68.05,68.18,68.0,68.14,50566.0,64.7894,64.9132,64.7418,64.8751,50566.0
2022-07-20 15:50:00,68.13,68.22,68.08,68.12,215009.0,64.8655,64.9512,64.8179,64.856,215009.0
2022-07-21 09:30:00,68.1,68.4,67.99,68.35,43153.0,64.837,65.1226,64.7323,65.075,43153.0
2022-07-21 09:40:00,68.36,68.55,68.26,68.46,32601.0,65.0845,65.2654,64.9893,65.1797,32601.0
2022-07-21 09:50:00,68.46,68.65,68.4,68.54,20656.0,65.1797,65.3606,65.1226,65.2559,20656.0
2022-07-21 10:00:00,68.53,68.61,68.26,68.36,28351.0,65.2464,65.3225,64.9893,65.0845,28351.0
2022-07-21 10:10:00,68.36,68.41,68.08,68.37,21380.0,65.0845,65.1321,64.8179,65.094,21380.0
2022-07-21 10:20:00,68.39,68.42,67.95,68.04,28507.0,65.1131,65.1417,64.6942,64.7799,28507.0
2022-07-21 10:30:00,68.03,68.13,67.96,68.11,28842.0,64.7703,64.8655,64.7037,64.8465,28842.0
2022-07-21 10:40:00,68.12,68.12,67.93,67.96,22923.0,64.856,64.856,64.6751,64.7037,22923.0
2022-07-21 10:50:00,67.97,68.19,67.96,68.19,35207.0,64.7132,64.9227,64.7037,64.9227,35207.0
2022-07-21 11:00:00,68.18,68.29,68.14,68.27,34799.0,64.9132,65.0179,64.8751,64.9988,34799.0
2022-07-21 11:10:00,68.27,68.31,68.2,68.24,21563.0,64.9988,65.0369,64.9322,64.9703,21563.0
2022-07-21 11:20:00,68.24,68.24,68.1,68.21,29608.0,64.9703,64.9703,64.837,64.9417,29608.0
2022-07-21 11:30:00,68.23,68.39,68.16,68.28,25676.0,64.9608,65.1131,64.8941,65.0084,25676.0
2022-07-21 11:40:00,68.28,68.32,68.21,68.21,23241.0,65.0084,65.0464,64.9417,64.9417,23241.0
2022-07-21 11:50:00,68.2,68.31,68.19,68.26,20803.0,64.9322,65.0369,64.9227,64.9893,20803.0
2022-07-21 12:00:00,68.25,68.47,68.24,68.44,20018.0,64.9798,65.1893,64.9703,65.1607,20018.0
2022-07-21 12:10:00,68.42,68.46,68.3,68.33,15323.0,65.1417,65.1797,65.0274,65.056,15323.0
2022-07-21 12:20:00,68.33,68.53,68.32,68.51,12365.0,65.056,65.2464,65.0464,65.2273,12365.0
2022-07-21 12:30:00,68.52,68.58,68.51,68.58,12023.0,65.2369,65.294,65.2273,65.294,12023.0
2022-07-21 12:40:00,68.57,68.57,68.49,68.51,12932.0,65.2845,65.2845,65.2083,65.2273,12932.0
2022-07-21 12:50:00,68.5,68.54,68.48,68.51,16037.0,65.2178,65.2559,65.1988,65.2273,16037.0
2022-07-21 13:00:00,68.51,68.55,68.46,68.51,17865.0,65.2273,65.2654,65.1797,65.2273,17865.0
2022-07-21 13:10:00,68.5,68.52,68.42,68.5,20655.0,65.2178,65.2369,65.1417,65.2178,20655.0
2022-07-21 13:20:00,68.5,68.53,68.42,68.49,25115.0,65.2178,65.2464,65.1417,65.2083,25115.0
2022-07-21 13:30:00,68.49,68.55,68.33,68.55,36779.0,65.2083,65.2654,65.056,65.2654,36779.0
2022-07-21 13:40:00,68.55,68.59,68.47,68.52,17308.0,65.2654,65.3035,65.1893,65.2369,17308.0
2022-07-21 13:50:00,68.51,68.52,68.43,68.47,67289.0,65.2273,65.2369,65.1512,65.1893,67289.0
2022-07-21 14:00:00,68.49,68.62,68.47,68.58,18577.0,65.2083,65.3321,65.1893,65.294,18577.0
2022-07-21 14:10:00,68.59,68.64,68.56,68.63,14152.0,65.3035,65.3511,65.2749,65.3416,14152.0
2022-07-21 14:20:00,68.64,68.73,68.62,68.72,19064.0,65.3511,65.4368,65.3321,65.4273,19064.0
2022-07-21 14:30:00,68.71,68.71,68.58,68.63,13819.0,65.4178,65.4178,65.294,65.3416,13819.0
2022-07-21 14:40:00,68.62,68.62,68.45,68.49,13642.0,65.3321,65.3321,65.1702,65.2083,13642.0
2022-07-21 14:50:00,68.48,68.55,68.43,68.53,12589.0,65.1988,65.2654,65.1512,65.2464,12589.0
2022-07-21 15:00:00,68.53,68.77,68.52,68.77,18625.0,65.2464,65.4749,65.2369,65.4749,18625.0
2022-07-21 15:10:00,68.76,68.81,68.7,68.76,33043.0,65.4654,65.513,65.4082,65.4654,33043.0
2022-07-21 15:20:00,68.75,68.76,68.67,68.68,45141.0,65.4558,65.4654,65.3797,65.3892,45141.0
2022-07-21 15:30:00,68.68,68.79,68.66,68.71,69275.0,65.3892,65.4939,65.3702,65.4178,69275.0
2022-07-21 15:40:00,68.71,68.85,68.71,68.83,78355.0,65.4178,65.551,65.4178,65.532,78355.0
2022-07-21 15:50:00,68.84,69.01,68.84,68.98,265097.0,65.5415,65.7034,65.5415,65.6748,265097.0
2022-07-22 09:30:00,69.05,69.51,69.0,69.36,106264.0,65.7415,66.1794,65.6939,66.0366,106264.0
2022-07-22 09:40:00,69.4,69.43,69.2,69.35,22074.0,66.0747,66.1033,65.8843,66.0271,22074.0
2022-07-22 09:50:00,69.38,69.58,69.14,69.19,130475.0,66.0557,66.2461,65.8272,65.8748,130475.0
2022-07-22 10:00:00,69.2,69.35,69.17,69.26,32664.0,65.8843,66.0271,65.8557,65.9414,32664.0
2022-07-22 10:10:00,69.27,69.46,69.25,69.42,26762.0,65.9509,66.1318,65.9319,66.0937,26762.0
2022-07-22 10:20:00,69.42,69.42,69.13,69.25,17391.0,66.0937,66.0937,65.8176,65.9319,17391.0
2022-07-22 10:30:00,69.26,69.37,69.19,69.25,46306.0,65.9414,66.0461,65.8748,65.9319,46306.0
2022-07-22 10:40:00,69.23,69.38,69.21,69.32,40302.0,65.9128,66.0557,65.8938,65.9985,40302.0
2022-07-22 10:50:00,69.29,69.51,69.28,69.51,54248.0,65.97,66.1794,65.9604,66.1794,54248.0
2022-07-22 11:00:00,69.54,69.54,69.15,69.24,54472.0,66.208,66.208,65.8367,65.9224,54472.0
2022-07-22 11:10:00,69.24,69.33,69.23,69.33,37053.0,65.9224,66.008,65.9128,66.008,37053.0
2022-07-22 11:20:00,69.33,69.33,69.2,69.28,84525.0,66.008,66.008,65.8843,65.9604,84525.0
2022-07-22 11:30:00,69.27,69.27,69.07,69.16,44030.0,65.9509,65.9509,65.7605,65.8462,44030.0
2022-07-22 11:40:00,69.16,69.26,69.13,69.24,39802.0,65.8462,65.9414,65.8176,65.9224,39802.0
2022-07-22 11:50:00,69.22,69.24,69.11,69.2,35894.0,65.9033,65.9224,65.7986,65.8843,35894.0
2022-07-22 12:00:00,69.21,69.27,69.14,69.2,38474.0,65.8938,65.9509,65.8272,65.8843,38474.0
2022-07-22 12:10:00,69.19,69.28,69.09,69.22,104183.0,65.8748,65.9604,65.7795,65.9033,104183.0
2022-07-22 12:20:00,69.23,69.33,69.2,69.31,40854.0,65.9128,66.008,65.8843,65.989,40854.0
2022-07-22 12:30:00,69.29,69.38,69.23,69.24,34974.0,65.97,66.0557,65.9128,65.9224,34974.0
2022-07-22 12:40:00,69.26,69.31,69.21,69.24,20094.0,65.9414,65.989,65.8938,65.9224,20094.0
2022-07-22 12:50:00,69.24,69.31,69.19,69.2,74389.0,65.9224,65.989,65.8748,65.8843,74389.0
2022-07-22 13:00:00,69.2,69.2,68.99,69.12,105760.0,65.8843,65.8843,65.6843,65.8081,105760.0
2022-07-22 13:10:00,69.12,69.17,68.99,69.0,55167.0,65.8081,65.8557,65.6843,65.6939,55167.0
2022-07-22 13:20:00,69.0,69.04,68.87,68.95,21539.0,65.6939,65.7319,65.5701,65.6463,21539.0
2022-07-22 13:30:00,68.93,68.94,68.81,68.92,24149.0,65.6272,65.6367,65.513,65.6177,24149.0
2022-07-22 13:40:00,68.92,69.02,68.79,68.97,23143.0,65.6177,65.7129,65.4939,65.6653,23143.0
2022-07-22 13:50:00,68.96,69.03,68.89,69.02,34506.0,65.6558,65.7224,65.5891,65.7129,34506.0
2022-07-22 14:00:00,69.03,69.05,68.9,68.93,30104.0,65.7224,65.7415,65.5987,65.6272,30104.0
2022-07-22 14:10:00,68.92,68.92,68.81,68.9,36097.0,65.6177,65.6177,65.513,65.5987,36097.0
2022-07-22 14:20:00,68.88,68.91,68.8,68.91,25170.0,65.5796,65.6082,65.5034,65.6082,25170.0
2022-07-22 14:30:00,68.89,69.0,68.82,68.9,30821.0,65.5891,65.6939,65.5225,65.5987,30821.0
2022-07-22 14:40:00,68.9,68.93,68.87,68.91,20078.0,65.5987,65.6272,65.5701,65.6082,20078.0
2022-07-22 14:50:00,68.92,69.03,68.89,68.98,24493.0,65.6177,65.7224,65.5891,65.6748,24493.0
2022-07-22 15:00:00,68.98,69.01,68.93,68.95,50662.0,65.6748,65.7034,65.6272,65.6463,50662.0
2022-07-22 15:10:00,68.96,69.11,68.94,69.01,33988.0,65.6558,65.7986,65.6367,65.7034,33988.0
2022-07-22 15:20:00,68.99,69.1,68.96,69.08,74491.0,65.6843,65.7891,65.6558,65.77,74491.0
2022-07-22 15:30:00,69.08,69.08,68.87,68.9,96087.0,65.77,65.77,65.5701,65.5987,96087.0
2022-07-22 15:40:00,68.91,68.94,68.71,68.9,176172.0,65.6082,65.6367,65.4178,65.5987,176172.0
2022-07-22 15:50:00,68.91,69.12,68.87,69.11,477857.0,65.6082,65.8081,65.5701,65.7986,477857.0
2022-07-25 09:30:00,69.23,69.33,68.65,68.71,69346.0,65.9128,66.008,65.3606,65.4178,69346.0
2022-07-25 09:40:00,68.71,68.88,68.69,68.87,94722.0,65.4178,65.5796,65.3987,65.5701,94722.0
2022-07-25 09:50:00,68.91,69.08,68.89,69.05,34128.0,65.6082,65.77,65.5891,65.7415,34128.0
2022-07-25 10:00:00,69.02,69.05,68.59,68.75,83541.0,65.7129,65.7415,65.3035,65.4558,83541.0
2022-07-25 10:10:00,68.76,68.86,68.47,68.52,59732.0,65.4654,65.5606,65.1893,65.2369,59732.0
2022-07-25 10:20:00,68.53,68.62,68.32,68.4,86147.0,65.2464,65.3321,65.0464,65.1226,86147.0
2022-07-25 10:30:00,68.39,68.46,68.32,68.37,25008.0,65.1131,65.1797,65.0464,65.094,25008.0
2022-07-25 10:40:00,68.38,68.54,68.33,68.54,15774.0,65.1036,65.2559,65.056,65.2559,15774.0
2022-07-25 10:50:00,68.56,68.65,68.48,68.55,44157.0,65.2749,65.3606,65.1988,65.2654,44157.0
2022-07-25 11:00:00,68.51,68.61,68.46,68.54,54217.0,65.2273,65.3225,65.1797,65.2559,54217.0
2022-07-25 11:10:00,68.55,68.55,68.23,68.41,47351.0,65.2654,65.2654,64.9608,65.1321,47351.0
2022-07-25 11:20:00,68.45,68.61,68.38,68.6,22149.0,65.1702,65.3225,65.1036,65.313,22149.0
2022-07-25 11:30:00,68.63,68.73,68.61,68.69,24898.0,65.3416,65.4368,65.3225,65.3987,24898.0
2022-07-25 11:40:00,68.68,68.75,68.65,68.66,17529.0,65.3892,65.4558,65.3606,65.3702,17529.0
2022-07-25 11:50:00,68.65,68.69,68.6,68.64,89965.0,65.3606,65.3987,65.313,65.3511,89965.0
2022-07-25 12:00:00,68.62,68.63,68.49,68.49,19829.0,65.3321,65.3416,65.2083,65.2083,19829.0
2022-07-25 12:10:00,68.49,68.52,68.33,68.38,25376.0,65.2083,65.2369,65.056,65.1036,25376.0
2022-07-25 12:20:00,68.38,68.51,68.34,68.51,17039.0,65.1036,65.2273,65.0655,65.2273,17039.0
2022-07-25 12:30:00,68.51,68.57,68.49,68.53,12714.0,65.2273,65.2845,65.2083,65.2464,12714.0
2022-07-25 12:40:00,68.55,68.66,68.52,68.62,15130.0,65.2654,65.3702,65.2369,65.3321,15130.0
2022-07-25 12:50:00,68.62,68.62,68.49,68.49,11166.0,65.3321,65.3321,65.2083,65.2083,11166.0
2022-07-25 13:00:00,68.5,68.56,68.48,68.56,15575.0,65.2178,65.2749,65.1988,65.2749,15575.0
2022-07-25 13:10:00,68.57,68.58,68.44,68.47,15630.0,65.2845,65.294,65.1607,65.1893,15630.0
2022-07-25 13:20:00,68.48,68.49,68.23,68.23,22720.0,65.1988,65.2083,64.9608,64.9608,22720.0
2022-07-25 13:30:00,68.23,68.25,68.15,68.16,21518.0,64.9608,64.9798,64.8846,64.8941,21518.0
2022-07-25 13:40:00,68.17,68.22,68.13,68.21,21502.0,64.9036,64.9512,64.8655,64.9417,21502.0
2022-07-25 13:50:00,68.2,68.21,68.09,68.11,46611.0,64.9322,64.9417,64.8275,64.8465,46611.0
2022-07-25 14:00:00,68.1,68.23,68.1,68.15,25352.0,64.837,64.9608,64.837,64.8846,25352.0
2022-07-25 14:10:00,68.16,68.22,68.0,68.04,72737.0,64.8941,64.9512,64.7418,64.7799,72737.0
2022-07-25 14:20:00,68.04,68.09,67.98,68.01,25486.0,64.7799,64.8275,64.7227,64.7513,25486.0
2022-07-25 14:30:00,68.01,68.06,67.97,68.01,33360.0,64.7513,64.7989,64.7132,64.7513,33360.0
2022-07-25 14:40:00,68.01,68.07,67.91,67.92,27399.0,64.7513,64.8084,64.6561,64.6656,27399.0
2022-07-25 14:50:00,67.92,68.01,67.86,67.88,23624.0,64.6656,64.7513,64.6085,64.6275,23624.0
2022-07-25 15:00:00,67.86,67.9,67.76,67.88,33624.0,64.6085,64.6466,64.5133,64.6275,33624.0
2022-07-25 15:10:00,67.88,67.99,67.86,67.95,29372.0,64.6275,64.7323,64.6085,64.6942,29372.0
2022-07-25 15:20:00,67.95,68.02,67.88,67.88,41071.0,64.6942,64.7608,64.6275,64.6275,41071.0
2022-07-25 15:30:00,67.88,68.06,67.87,68.06,41998.0,64.6275,64.7989,64.618,64.7989,41998.0
2022-07-25 15:40:00,68.06,68.12,68.04,68.11,71122.0,64.7989,64.856,64.7799,64.8465,71122.0
2022-07-25 15:50:00,68.11,68.27,68.08,68.22,217305.0,64.8465,64.9988,64.8179,64.9512,217305.0
2022-07-26 09:30:00,67.85,68.58,67.85,68.27,96160.0,64.599,65.294,64.599,64.9988,96160.0
2022-07-26 09:40:00,68.28,68.28,67.91,67.98,18789.0,65.0084,65.0084,64.6561,64.7227,18789.0
2022-07-26 09:50:00,68.02,68.25,68.02,68.09,20510.0,64.7608,64.9798,64.7608,64.8275,20510.0
2022-07-26 10:00:00,68.03,68.09,67.89,67.9,22358.0,64.7703,64.8275,64.637,64.6466,22358.0
2022-07-26 10:10:00,67.91,68.15,67.9,67.95,25246.0,64.6561,64.8846,64.6466,64.6942,25246.0
2022-07-26 10:20:00,67.96,67.96,67.63,67.69,33277.0,64.7037,64.7037,64.3895,64.4466,33277.0
2022-07-26 10:30:00,67.69,67.81,67.59,67.69,219506.0,64.4466,64.5609,64.3514,64.4466,219506.0
2022-07-26 10:40:00,67.68,67.89,67.65,67.88,269851.0,64.4371,64.637,64.4085,64.6275,269851.0
2022-07-26 10:50:00,67.89,67.96,67.74,67.74,37486.0,64.637,64.7037,64.4942,64.4942,37486.0
2022-07-26 11:00:00,67.74,67.81,67.58,67.62,65507.0,64.4942,64.5609,64.3419,64.38,65507.0
2022-07-26 11:10:00,67.61,67.83,67.6,67.81,30098.0,64.3705,64.5799,64.3609,64.5609,30098.0
2022-07-26 11:20:00,67.81,67.88,67.67,67.72,30101.0,64.5609,64.6275,64.4276,64.4752,30101.0
2022-07-26 11:30:00,67.71,67.8,67.69,67.77,25302.0,64.4657,64.5514,64.4466,64.5228,25302.0
2022-07-26 11:40:00,67.78,67.79,67.71,67.73,20809.0,64.5323,64.5418,64.4657,64.4847,20809.0
2022-07-26 11:50:00,67.73,67.79,67.65,67.68,21664.0,64.4847,64.5418,64.4085,64.4371,21664.0
2022-07-26 12:00:00,67.68,67.74,67.64,67.65,19648.0,64.4371,64.4942,64.399,64.4085,19648.0
2022-07-26 12:10:00,67.66,67.8,67.62,67.8,15899.0,64.4181,64.5514,64.38,64.5514,15899.0
2022-07-26 12:20:00,67.79,67.87,67.74,67.85,17013.0,64.5418,64.618,64.4942,64.599,17013.0
2022-07-26 12:30:00,67.87,67.93,67.82,67.83,13317.0,64.618,64.6751,64.5704,64.5799,13317.0
2022-07-26 12:40:00,67.81,67.82,67.68,67.75,17479.0,64.5609,64.5704,64.4371,64.5038,17479.0
2022-07-26 12:50:00,67.77,67.92,67.75,67.89,59423.0,64.5228,64.6656,64.5038,64.637,59423.0
2022-07-26 13:00:00,67.89,67.98,67.83,67.98,21358.0,64.637,64.7227,64.5799,64.7227,21358.0
2022-07-26 13:10:00,67.98,68.01,67.82,67.83,23430.0,64.7227,64.7513,64.5704,64.5799,23430.0
2022-07-26 13:20:00,67.83,68.01,67.8,67.98,16779.0,64.5799,64.7513,64.5514,64.7227,16779.0
2022-07-26 13:30:00,67.99,68.0,67.84,67.87,16990.0,64.7323,64.7418,64.5894,64.618,16990.0
2022-07-26 13:40:00,67.87,67.96,67.87,67.95,15968.0,64.618,64.7037,64.618,64.6942,15968.0
2022-07-26 13:50:00,67.94,67.99,67.9,67.95,20660.0,64.6847,64.7323,64.6466,64.6942,20660.0
2022-07-26 14:00:00,67.95,68.2,67.95,68.03,29037.0,64.6942,64.9322,64.6942,64.7703,29037.0
2022-07-26 14:10:00,68.05,68.09,67.97,68.0,21616.0,64.7894,64.8275,64.7132,64.7418,21616.0
2022-07-26 14:20:00,67.98,67.99,67.92,67.93,18327.0,64.7227,64.7323,64.6656,64.6751,18327.0
2022-07-26 14:30:00,67.94,67.96,67.86,67.86,26292.0,64.6847,64.7037,64.6085,64.6085,26292.0
2022-07-26 14:40:00,67.86,67.94,67.83,67.88,36107.0,64.6085,64.6847,64.5799,64.6275,36107.0
2022-07-26 14:50:00,67.89,67.93,67.86,67.9,16605.0,64.637,64.6751,64.6085,64.6466,16605.0
2022-07-26 15:00:00,67.89,67.93,67.75,67.79,18045.0,64.637,64.6751,64.5038,64.5418,18045.0
2022-07-26 15:10:00,67.78,67.88,67.77,67.83,19242.0,64.5323,64.6275,64.5228,64.5799,19242.0
2022-07-26 15:20:00,67.85,67.89,67.8,67.88,24057.0,64.599,64.637,64.5514,64.6275,24057.0
2022-07-26 15:30:00,67.88,67.96,67.83,67.94,107703.0,64.6275,64.7037,64.5799,64.6847,107703.0
2022-07-26 15:40:00,67.94,68.02,67.88,68.01,92629.0,64.6847,64.7608,64.6275,64.7513,92629.0
2022-07-26 15:50:00,68.02,68.22,67.96,68.07,204215.0,64.7608,64.9512,64.7037,64.8084,204215.0
2022-07-27 09:30:00,68.41,69.0,68.21,68.79,79675.0,65.1321,65.6939,64.9417,65.4939,79675.0
2022-07-27 09:40:00,68.79,68.9,68.59,68.83,30150.0,65.4939,65.5987,65.3035,65.532,30150.0
2022-07-27 09:50:00,68.84,68.89,68.66,68.86,98971.0,65.5415,65.5891,65.3702,65.5606,98971.0
2022-07-27 10:00:00,68.84,68.93,68.7,68.71,31783.0,65.5415,65.6272,65.4082,65.4178,31783.0
2022-07-27 10:10:00,68.72,68.98,68.72,68.98,29810.0,65.4273,65.6748,65.4273,65.6748,29810.0
2022-07-27 10:20:00,68.98,69.09,68.87,69.09,158301.0,65.6748,65.7795,65.5701,65.7795,158301.0
2022-07-27 10:30:00,69.1,69.36,69.04,69.19,52523.0,65.7891,66.0366,65.7319,65.8748,52523.0
2022-07-27 10:40:00,69.19,69.34,69.17,69.25,28973.0,65.8748,66.0176,65.8557,65.9319,28973.0
2022-07-27 10:50:00,69.26,69.31,69.07,69.29,51685.0,65.9414,65.989,65.7605,65.97,51685.0
2022-07-27 11:00:00,69.3,69.35,69.22,69.25,28482.0,65.9795,66.0271,65.9033,65.9319,28482.0
2022-07-27 11:10:00,69.24,69.24,69.14,69.17,34446.0,65.9224,65.9224,65.8272,65.8557,34446.0
2022-07-27 11:20:00,69.17,69.18,69.04,69.05,38597.0,65.8557,65.8652,65.7319,65.7415,38597.0
2022-07-27 11:30:00,69.06,69.2,69.04,69.14,27460.0,65.751,65.8843,65.7319,65.8272,27460.0
2022-07-27 11:40:00,69.15,69.22,69.12,69.18,22592.0,65.8367,65.9033,65.8081,65.8652,22592.0
2022-07-27 11:50:00,69.18,69.24,69.14,69.2,23610.0,65.8652,65.9224,65.8272,65.8843,23610.0
2022-07-27 12:00:00,69.19,69.29,69.16,69.23,21809.0,65.8748,65.97,65.8462,65.9128,21809.0
2022-07-27 12:10:00,69.23,69.35,69.2,69.34,49364.0,65.9128,66.0271,65.8843,66.0176,49364.0
2022-07-27 12:20:00,69.33,69.44,69.28,69.39,33474.0,66.008,66.1128,65.9604,66.0652,33474.0
2022-07-27 12:30:00,69.39,69.46,69.37,69.38,19979.0,66.0652,66.1318,66.0461,66.0557,19979.0
2022-07-27 12:40:00,69.38,69.38,69.25,69.29,20072.0,66.0557,66.0557,65.9319,65.97,20072.0
2022-07-27 12:50:00,69.29,69.39,69.27,69.3,29268.0,65.97,66.0652,65.9509,65.9795,29268.0
2022-07-27 13:00:00,69.31,69.34,69.2,69.25,33016.0,65.989,66.0176,65.8843,65.9319,33016.0
2022-07-27 13:10:00,69.26,69.43,69.23,69.42,30926.0,65.9414,66.1033,65.9128,66.0937,30926.0
2022-07-27 13:20:00,69.43,69.44,69.25,69.36,25589.0,66.1033,66.1128,65.9319,66.0366,25589.0
2022-07-27 13:30:00,69.36,69.53,69.31,69.43,32751.0,66.0366,66.1985,65.989,66.1033,32751.0
2022-07-27 13:40:00,69.43,69.47,69.38,69.46,33128.0,66.1033,66.1413,66.0557,66.1318,33128.0
2022-07-27 13:50:00,69.46,69.46,69.2,69.25,32969.0,66.1318,66.1318,65.8843,65.9319,32969.0
2022-07-27 14:00:00,69.25,69.51,69.15,69.17,41599.0,65.9319,66.1794,65.8367,65.8557,41599.0
2022-07-27 14:10:00,69.17,69.41,69.14,69.33,30188.0,65.8557,66.0842,65.8272,66.008,30188.0
2022-07-27 14:20:00,69.32,69.39,69.23,69.28,32822.0,65.9985,66.0652,65.9128,65.9604,32822.0
2022-07-27 14:30:00,69.28,69.65,69.11,69.64,47345.0,65.9604,66.3127,65.7986,66.3032,47345.0
2022-07-27 14:40:00,69.66,69.88,69.64,69.8,35234.0,66.3222,66.5317,66.3032,66.4555,35234.0
2022-07-27 14:50:00,69.81,70.04,69.76,69.91,49764.0,66.4651,66.684,66.4174,66.5603,49764.0
2022-07-27 15:00:00,69.93,70.18,69.79,70.09,41125.0,66.5793,66.8173,66.446,66.7316,41125.0
2022-07-27 15:10:00,70.09,70.26,70.06,70.14,32323.0,66.7316,66.8935,66.7031,66.7792,32323.0
2022-07-27 15:20:00,70.15,70.51,70.12,70.51,55809.0,66.7888,67.1315,66.7602,67.1315,55809.0
2022-07-27 15:30:00,70.52,70.54,70.34,70.35,73097.0,67.141,67.1601,66.9697,66.9792,73097.0
2022-07-27 15:40:00,70.34,70.45,70.29,70.31,74387.0,66.9697,67.0744,66.9221,66.9411,74387.0
2022-07-27 15:50:00,70.31,70.43,70.15,70.3,365869.0,66.9411,67.0553,66.7888,66.9316,365869.0
2022-07-28 09:30:00,65.04,67.16,65.04,66.28,279964.0,61.9236,63.942,61.9236,63.1042,279964.0
2022-07-28 09:40:00,66.27,67.71,66.27,67.04,106189.0,63.0947,64.4657,63.0947,63.8278,106189.0
2022-07-28 09:50:00,66.98,67.43,66.75,67.22,117166.0,63.7706,64.1991,63.5517,63.9992,117166.0
2022-07-28 10:00:00,67.24,67.84,67.24,67.54,71053.0,64.0182,64.5894,64.0182,64.3038,71053.0
2022-07-28 10:10:00,67.53,67.68,67.26,67.5,58292.0,64.2943,64.4371,64.0372,64.2657,58292.0
2022-07-28 10:20:00,67.53,67.7,67.1,67.12,120422.0,64.2943,64.4562,63.8849,63.9039,120422.0
2022-07-28 10:30:00,67.14,67.35,66.94,67.23,98030.0,63.923,64.1229,63.7326,64.0087,98030.0
2022-07-28 10:40:00,67.22,67.22,66.91,67.02,63720.0,63.9992,63.9992,63.704,63.8087,63720.0
2022-07-28 10:50:00,67.03,67.19,66.97,67.17,109465.0,63.8183,63.9706,63.7611,63.9515,109465.0
2022-07-28 11:00:00,67.19,67.23,66.8,66.83,123734.0,63.9706,64.0087,63.5993,63.6278,123734.0
2022-07-28 11:10:00,66.85,66.91,66.63,66.75,57382.0,63.6469,63.704,63.4374,63.5517,57382.0
2022-07-28 11:20:00,66.73,66.74,66.28,66.42,125817.0,63.5326,63.5421,63.1042,63.2375,125817.0
2022-07-28 11:30:00,66.42,66.61,66.28,66.61,123136.0,63.2375,63.4184,63.1042,63.4184,123136.0
2022-07-28 11:40:00,66.64,67.03,66.64,67.01,53394.0,63.4469,63.8183,63.4469,63.7992,53394.0
2022-07-28 11:50:00,67.0,67.05,66.79,66.8,62887.0,63.7897,63.8373,63.5898,63.5993,62887.0
2022-07-28 12:00:00,66.78,66.84,66.68,66.73,32187.0,63.5802,63.6374,63.485,63.5326,32187.0
2022-07-28 12:10:00,66.73,66.93,66.73,66.82,38404.0,63.5326,63.723,63.5326,63.6183,38404.0
2022-07-28 12:20:00,66.81,66.86,66.68,66.85,44813.0,63.6088,63.6564,63.485,63.6469,44813.0
2022-07-28 12:30:00,66.88,67.06,66.83,67.06,43288.0,63.6754,63.8468,63.6278,63.8468,43288.0
2022-07-28 12:40:00,67.05,67.05,66.8,66.87,30389.0,63.8373,63.8373,63.5993,63.6659,30389.0
2022-07-28 12:50:00,66.88,66.88,66.59,66.59,34521.0,63.6754,63.6754,63.3993,63.3993,34521.0
2022-07-28 13:00:00,66.59,66.66,66.41,66.59,42815.0,63.3993,63.466,63.228,63.3993,42815.0
2022-07-28 13:10:00,66.59,66.6,66.42,66.47,56276.0,63.3993,63.4089,63.2375,63.2851,56276.0
2022-07-28 13:20:00,66.48,66.73,66.46,66.73,52775.0,63.2946,63.5326,63.2756,63.5326,52775.0
2022-07-28 13:30:00,66.73,67.0,66.66,66.88,86927.0,63.5326,63.7897,63.466,63.6754,86927.0
2022-07-28 13:40:00,66.9,67.11,66.85,67.0,70663.0,63.6945,63.8944,63.6469,63.7897,70663.0
2022-07-28 13:50:00,66.99,67.01,66.93,66.93,44201.0,63.7802,63.7992,63.723,63.723,44201.0
2022-07-28 14:00:00,66.92,66.97,66.79,66.95,100753.0,63.7135,63.7611,63.5898,63.7421,100753.0
2022-07-28 14:10:00,66.95,67.01,66.9,66.96,55024.0,63.7421,63.7992,63.6945,63.7516,55024.0
2022-07-28 14:20:00,66.96,66.96,66.85,66.89,37468.0,63.7516,63.7516,63.6469,63.685,37468.0
2022-07-28 14:30:00,66.89,67.18,66.84,67.14,58761.0,63.685,63.9611,63.6374,63.923,58761.0
2022-07-28 14:40:00,67.16,67.34,67.11,67.25,31081.0,63.942,64.1134,63.8944,64.0277,31081.0
2022-07-28 14:50:00,67.25,67.3,67.14,67.19,87296.0,64.0277,64.0753,63.923,63.9706,87296.0
2022-07-28 15:00:00,67.2,67.32,67.09,67.15,69655.0,63.9801,64.0944,63.8754,63.9325,69655.0
2022-07-28 15:10:00,67.14,67.15,67.0,67.09,83850.0,63.923,63.9325,63.7897,63.8754,83850.0
2022-07-28 15:20:00,67.08,67.23,67.04,67.06,93832.0,63.8659,64.0087,63.8278,63.8468,93832.0
2022-07-28 15:30:00,67.06,67.08,66.77,66.84,179979.0,63.8468,63.8659,63.5707,63.6374,179979.0
2022-07-28 15:40:00,66.84,67.01,66.77,66.98,151488.0,63.6374,63.7992,63.5707,63.7706,151488.0
2022-07-28 15:50:00,66.96,67.04,66.74,66.75,603171.0,63.7516,63.8278,63.5421,63.5517,603171.0
2022-07-29 09:30:00,67.09,67.28,66.74,66.87,90749.0,63.8754,64.0563,63.5421,63.6659,90749.0
2022-07-29 09:40:00,66.89,67.12,66.84,67.0,311997.0,63.685,63.9039,63.6374,63.7897,311997.0
2022-07-29 09:50:00,66.99,67.06,66.86,66.96,117518.0,63.7802,63.8468,63.6564,63.7516,117518.0
2022-07-29 10:00:00,66.95,67.51,66.92,67.31,70886.0,63.7421,64.2753,63.7135,64.0848,70886.0
2022-07-29 10:10:00,67.32,67.5,67.25,67.5,65110.0,64.0944,64.2657,64.0277,64.2657,65110.0
2022-07-29 10:20:00,67.5,67.61,67.32,67.33,71800.0,64.2657,64.3705,64.0944,64.1039,71800.0
2022-07-29 10:30:00,67.33,67.45,67.13,67.27,124937.0,64.1039,64.2181,63.9135,64.0468,124937.0
2022-07-29 10:40:00,67.29,67.46,67.24,67.43,92812.0,64.0658,64.2277,64.0182,64.1991,92812.0
2022-07-29 10:50:00,67.42,67.43,67.2,67.24,56501.0,64.1896,64.1991,63.9801,64.0182,56501.0
2022-07-29 11:00:00,67.23,67.32,67.16,67.18,74293.0,64.0087,64.0944,63.942,63.9611,74293.0
2022-07-29 11:10:00,67.17,67.19,67.03,67.16,68655.0,63.9515,63.9706,63.8183,63.942,68655.0
2022-07-29 11:20:00,67.16,67.17,66.88,66.98,75611.0,63.942,63.9515,63.6754,63.7706,75611.0
2022-07-29 11:30:00,66.99,67.04,66.83,67.01,45353.0,63.7802,63.8278,63.6278,63.7992,45353.0
2022-07-29 11:40:00,67.02,67.11,66.99,67.0,57840.0,63.8087,63.8944,63.7802,63.7897,57840.0
2022-07-29 11:50:00,67.0,67.22,67.0,67.13,45643.0,63.7897,63.9992,63.7897,63.9135,45643.0
2022-07-29 12:00:00,67.13,67.21,66.97,67.0,56980.0,63.9135,63.9896,63.7611,63.7897,56980.0
2022-07-29 12:10:00,67.0,67.23,67.0,67.18,43102.0,63.7897,64.0087,63.7897,63.9611,43102.0
2022-07-29 12:20:00,67.15,67.24,67.15,67.22,35622.0,63.9325,64.0182,63.9325,63.9992,35622.0
2022-07-29 12:30:00,67.24,67.39,67.19,67.27,31787.0,64.0182,64.161,63.9706,64.0468,31787.0
2022-07-29 12:40:00,67.27,67.34,67.21,67.32,46190.0,64.0468,64.1134,63.9896,64.0944,46190.0
2022-07-29 12:50:00,67.33,67.47,67.27,67.45,44870.0,64.1039,64.2372,64.0468,64.2181,44870.0
2022-07-29 13:00:00,67.45,67.53,67.42,67.48,26286.0,64.2181,64.2943,64.1896,64.2467,26286.0
2022-07-29 13:10:00,67.48,67.57,67.48,67.55,61729.0,64.2467,64.3324,64.2467,64.3133,61729.0
2022-07-29 13:20:00,67.57,67.61,67.52,67.52,27885.0,64.3324,64.3705,64.2848,64.2848,27885.0
2022-07-29 13:30:00,67.53,67.6,67.52,67.58,51783.0,64.2943,64.3609,64.2848,64.3419,51783.0
2022-07-29 13:40:00,67.57,67.59,67.42,67.46,38976.0,64.3324,64.3514,64.1896,64.2277,38976.0
2022-07-29 13:50:00,67.45,67.52,67.4,67.44,59010.0,64.2181,64.2848,64.1705,64.2086,59010.0
2022-07-29 14:00:00,67.45,67.79,67.42,67.7,255430.0,64.2181,64.5418,64.1896,64.4562,255430.0
2022-07-29 14:10:00,67.71,67.73,67.6,67.7,159932.0,64.4657,64.4847,64.3609,64.4562,159932.0
2022-07-29 14:20:00,67.71,67.71,67.55,67.58,58885.0,64.4657,64.4657,64.3133,64.3419,58885.0
2022-07-29 14:30:00,67.58,67.71,67.54,67.68,68904.0,64.3419,64.4657,64.3038,64.4371,68904.0
2022-07-29 14:40:00,67.67,67.7,67.56,67.7,63168.0,64.4276,64.4562,64.3229,64.4562,63168.0
2022-07-29 14:50:00,67.7,67.84,67.64,67.83,65429.0,64.4562,64.5894,64.399,64.5799,65429.0
2022-07-29 15:00:00,67.83,67.96,67.8,67.84,112525.0,64.5799,64.7037,64.5514,64.5894,112525.0
2022-07-29 15:10:00,67.85,67.91,67.81,67.88,58599.0,64.599,64.6561,64.5609,64.6275,58599.0
2022-07-29 15:20:00,67.87,67.93,67.86,67.89,164511.0,64.618,64.6751,64.6085,64.637,164511.0
2022-07-29 15:30:00,67.89,68.01,67.83,67.98,187469.0,64.637,64.7513,64.5799,64.7227,187469.0
2022-07-29 15:40:00,67.97,68.0,67.89,67.93,243869.0,64.7132,64.7418,64.637,64.6751,243869.0
2022-07-29 15:50:00,67.94,68.0,67.79,67.95,602770.0,64.6847,64.7418,64.5418,64.6942,602770.0
2022-08-01 09:30:00,67.72,68.27,67.64,68.03,140772.0,64.4752,64.9988,64.399,64.7703,140772.0
2022-08-01 09:40:00,68.06,68.09,67.77,67.95,68744.0,64.7989,64.8275,64.5228,64.6942,68744.0
2022-08-01 09:50:00,67.94,68.26,67.94,68.16,246256.0,64.6847,64.9893,64.6847,64.8941,246256.0
2022-08-01 10:00:00,68.16,68.39,68.08,68.31,295468.0,64.8941,65.1131,64.8179,65.0369,295468.0
2022-08-01 10:10:00,68.31,68.68,68.29,68.29,50591.0,65.0369,65.3892,65.0179,65.0179,50591.0
2022-08-01 10:20:00,68.3,68.32,67.95,68.02,90628.0,65.0274,65.0464,64.6942,64.7608,90628.0
2022-08-01 10:30:00,68.03,68.15,68.02,68.1,39116.0,64.7703,64.8846,64.7608,64.837,39116.0
2022-08-01 10:40:00,68.12,68.16,68.0,68.09,55558.0,64.856,64.8941,64.7418,64.8275,55558.0
2022-08-01 10:50:00,68.09,68.66,68.08,68.66,56601.0,64.8275,65.3702,64.8179,65.3702,56601.0
2022-08-01 11:00:00,68.67,68.81,68.65,68.7,61236.0,65.3797,65.513,65.3606,65.4082,61236.0
2022-08-01 11:10:00,68.7,68.7,68.5,68.55,39064.0,65.4082,65.4082,65.2178,65.2654,39064.0
2022-08-01 11:20:00,68.55,68.7,68.54,68.64,56221.0,65.2654,65.4082,65.2559,65.3511,56221.0
2022-08-01 11:30:00,68.65,68.66,68.51,68.57,50608.0,65.3606,65.3702,65.2273,65.2845,50608.0
2022-08-01 11:40:00,68.57,68.6,68.37,68.57,97472.0,65.2845,65.313,65.094,65.2845,97472.0
2022-08-01 11:50:00,68.57,68.63,68.46,68.48,30563.0,65.2845,65.3416,65.1797,65.1988,30563.0
2022-08-01 12:00:00,68.47,68.47,68.12,68.12,32018.0,65.1893,65.1893,64.856,64.856,32018.0
2022-08-01 12:10:00,68.11,68.2,67.97,68.01,67070.0,64.8465,64.9322,64.7132,64.7513,67070.0
2022-08-01 12:20:00,68.0,68.06,67.96,68.02,98368.0,64.7418,64.7989,64.7037,64.7608,98368.0
2022-08-01 12:30:00,68.02,68.05,67.88,67.95,67611.0,64.7608,64.7894,64.6275,64.6942,67611.0
2022-08-01 12:40:00,67.94,68.12,67.85,68.12,37201.0,64.6847,64.856,64.599,64.856,37201.0
2022-08-01 12:50:00,68.15,68.21,68.04,68.21,54503.0,64.8846,64.9417,64.7799,64.9417,54503.0
2022-08-01 13:00:00,68.2,68.2,67.99,68.19,43126.0,64.9322,64.9322,64.7323,64.9227,43126.0
2022-08-01 13:10:00,68.17,68.19,68.04,68.06,37981.0,64.9036,64.9227,64.7799,64.7989,37981.0
2022-08-01 13:20:00,68.06,68.06,67.92,67.92,49600.0,64.7989,64.7989,64.6656,64.6656,49600.0
2022-08-01 13:30:00,67.92,67.99,67.88,67.95,126594.0,64.6656,64.7323,64.6275,64.6942,126594.0
2022-08-01 13:40:00,67.96,67.98,67.81,67.92,64452.0,64.7037,64.7227,64.5609,64.6656,64452.0
2022-08-01 13:50:00,67.91,67.91,67.75,67.81,58182.0,64.6561,64.6561,64.5038,64.5609,58182.0
2022-08-01 14:00:00,67.8,67.9,67.71,67.81,54665.0,64.5514,64.6466,64.4657,64.5609,54665.0
2022-08-01 14:10:00,67.8,67.89,67.72,67.84,37272.0,64.5514,64.637,64.4752,64.5894,37272.0
2022-08-01 14:20:00,67.84,67.85,67.7,67.73,30446.0,64.5894,64.599,64.4562,64.4847,30446.0
2022-08-01 14:30:00,67.71,67.83,67.71,67.8,107624.0,64.4657,64.5799,64.4657,64.5514,107624.0
2022-08-01 14:40:00,67.8,67.83,67.64,67.69,69700.0,64.5514,64.5799,64.399,64.4466,69700.0
2022-08-01 14:50:00,67.7,67.91,67.67,67.84,29812.0,64.4562,64.6561,64.4276,64.5894,29812.0
2022-08-01 15:00:00,67.84,67.89,67.74,67.88,35991.0,64.5894,64.637,64.4942,64.6275,35991.0
2022-08-01 15:10:00,67.88,67.88,67.74,67.77,43728.0,64.6275,64.6275,64.4942,64.5228,43728.0
2022-08-01 15:20:00,67.77,67.77,67.66,67.67,103466.0,64.5228,64.5228,64.4181,64.4276,103466.0
2022-08-01 15:30:00,67.67,67.74,67.65,67.67,85067.0,64.4276,64.4942,64.4085,64.4276,85067.0
2022-08-01 15:40:00,67.67,67.75,67.65,67.69,276595.0,64.4276,64.5038,64.4085,64.4466,276595.0
2022-08-01 15:50:00,67.7,67.79,67.52,67.62,310773.0,64.4562,64.5418,64.2848,64.38,310773.0
2022-08-02 09:30:00,67.73,67.76,66.36,66.8,165767.0,64.4847,64.5133,63.1804,63.5993,165767.0
2022-08-02 09:40:00,66.85,66.97,66.6,66.85,75384.0,63.6469,63.7611,63.4089,63.6469,75384.0
2022-08-02 09:50:00,66.83,66.92,66.67,66.92,40304.0,63.6278,63.7135,63.4755,63.7135,40304.0
2022-08-02 10:00:00,66.92,67.13,66.89,66.89,27483.0,63.7135,63.9135,63.685,63.685,27483.0
2022-08-02 10:10:00,66.88,66.94,66.75,66.85,38925.0,63.6754,63.7326,63.5517,63.6469,38925.0
2022-08-02 10:20:00,66.86,66.94,66.75,66.9,32778.0,63.6564,63.7326,63.5517,63.6945,32778.0
2022-08-02 10:30:00,66.9,67.11,66.86,67.11,80651.0,63.6945,63.8944,63.6564,63.8944,80651.0
2022-08-02 10:40:00,67.11,67.21,67.08,67.14,50143.0,63.8944,63.9896,63.8659,63.923,50143.0
2022-08-02 10:50:00,67.15,67.25,67.02,67.02,27344.0,63.9325,64.0277,63.8087,63.8087,27344.0
2022-08-02 11:00:00,67.02,67.26,67.02,67.25,53254.0,63.8087,64.0372,63.8087,64.0277,53254.0
2022-08-02 11:10:00,67.24,67.39,67.2,67.25,48548.0,64.0182,64.161,63.9801,64.0277,48548.0
2022-08-02 11:20:00,67.24,67.37,67.13,67.28,186256.0,64.0182,64.142,63.9135,64.0563,186256.0
2022-08-02 11:30:00,67.29,67.33,67.15,67.32,25364.0,64.0658,64.1039,63.9325,64.0944,25364.0
2022-08-02 11:40:00,67.33,67.54,67.32,67.51,43833.0,64.1039,64.3038,64.0944,64.2753,43833.0
2022-08-02 11:50:00,67.51,67.62,67.45,67.45,37253.0,64.2753,64.38,64.2181,64.2181,37253.0
2022-08-02 12:00:00,67.45,67.64,67.44,67.62,22570.0,64.2181,64.399,64.2086,64.38,22570.0
2022-08-02 12:10:00,67.63,67.79,67.61,67.79,29827.0,64.3895,64.5418,64.3705,64.5418,29827.0
2022-08-02 12:20:00,67.79,67.88,67.77,67.84,40973.0,64.5418,64.6275,64.5228,64.5894,40973.0
2022-08-02 12:30:00,67.86,67.99,67.84,67.99,23603.0,64.6085,64.7323,64.5894,64.7323,23603.0
2022-08-02 12:40:00,67.98,68.1,67.97,68.05,32948.0,64.7227,64.837,64.7132,64.7894,32948.0
2022-08-02 12:50:00,68.06,68.11,67.99,68.02,37362.0,64.7989,64.8465,64.7323,64.7608,37362.0
2022-08-02 13:00:00,68.02,68.06,67.95,68.04,24712.0,64.7608,64.7989,64.6942,64.7799,24712.0
2022-08-02 13:10:00,68.04,68.05,67.94,67.95,31667.0,64.7799,64.7894,64.6847,64.6942,31667.0
2022-08-02 13:20:00,67.95,67.95,67.68,67.73,25904.0,64.6942,64.6942,64.4371,64.4847,25904.0
2022-08-02 13:30:00,67.72,67.72,67.44,67.49,49337.0,64.4752,64.4752,64.2086,64.2562,49337.0
2022-08-02 13:40:00,67.5,67.65,67.47,67.52,53907.0,64.2657,64.4085,64.2372,64.2848,53907.0
2022-08-02 13:50:00,67.53,67.53,67.39,67.47,46958.0,64.2943,64.2943,64.161,64.2372,46958.0
2022-08-02 14:00:00,67.47,67.75,67.35,67.74,45548.0,64.2372,64.5038,64.1229,64.4942,45548.0
2022-08-02 14:10:00,67.73,67.75,67.65,67.73,37343.0,64.4847,64.5038,64.4085,64.4847,37343.0
2022-08-02 14:20:00,67.72,67.84,67.67,67.81,25655.0,64.4752,64.5894,64.4276,64.5609,25655.0
2022-08-02 14:30:00,67.81,67.84,67.76,67.81,49495.0,64.5609,64.5894,64.5133,64.5609,49495.0
2022-08-02 14:40:00,67.8,67.82,67.62,67.73,70206.0,64.5514,64.5704,64.38,64.4847,70206.0
2022-08-02 14:50:00,67.73,67.75,67.59,67.7,50197.0,64.4847,64.5038,64.3514,64.4562,50197.0
2022-08-02 15:00:00,67.7,67.77,67.66,67.71,41514.0,64.4562,64.5228,64.4181,64.4657,41514.0
2022-08-02 15:10:00,67.7,67.75,67.6,67.68,61666.0,64.4562,64.5038,64.3609,64.4371,61666.0
2022-08-02 15:20:00,67.67,67.74,67.61,67.65,101581.0,64.4276,64.4942,64.3705,64.4085,101581.0
2022-08-02 15:30:00,67.65,67.81,67.62,67.7,108908.0,64.4085,64.5609,64.38,64.4562,108908.0
2022-08-02 15:40:00,67.72,67.72,67.6,67.65,90200.0,64.4752,64.4752,64.3609,64.4085,90200.0
2022-08-02 15:50:00,67.66,67.74,67.55,67.57,270067.0,64.4181,64.4942,64.3133,64.3324,270067.0
2022-08-03 09:30:00,68.1,68.26,67.75,67.94,134005.0,64.837,64.9893,64.5038,64.6847,134005.0
2022-08-03 09:40:00,67.95,68.09,67.89,68.0,22958.0,64.6942,64.8275,64.637,64.7418,22958.0
2022-08-03 09:50:00,68.02,68.21,68.01,68.2,48591.0,64.7608,64.9417,64.7513,64.9322,48591.0
2022-08-03 10:00:00,68.19,68.46,68.07,68.37,52235.0,64.9227,65.1797,64.8084,65.094,52235.0
2022-08-03 10:10:00,68.38,68.46,68.16,68.22,38318.0,65.1036,65.1797,64.8941,64.9512,38318.0
2022-08-03 10:20:00,68.23,68.26,68.07,68.17,22118.0,64.9608,64.9893,64.8084,64.9036,22118.0
2022-08-03 10:30:00,68.18,68.24,67.96,68.05,22119.0,64.9132,64.9703,64.7037,64.7894,22119.0
2022-08-03 10:40:00,68.05,68.17,67.91,68.16,28495.0,64.7894,64.9036,64.6561,64.8941,28495.0
2022-08-03 10:50:00,68.15,68.15,67.98,68.02,27536.0,64.8846,64.8846,64.7227,64.7608,27536.0
2022-08-03 11:00:00,68.02,68.15,68.01,68.11,24380.0,64.7608,64.8846,64.7513,64.8465,24380.0
2022-08-03 11:10:00,68.13,68.23,68.1,68.11,22290.0,64.8655,64.9608,64.837,64.8465,22290.0
2022-08-03 11:20:00,68.09,68.24,68.08,68.16,21404.0,64.8275,64.9703,64.8179,64.8941,21404.0
2022-08-03 11:30:00,68.14,68.3,68.11,68.3,16576.0,64.8751,65.0274,64.8465,65.0274,16576.0
2022-08-03 11:40:00,68.33,68.34,68.25,68.27,22578.0,65.056,65.0655,64.9798,64.9988,22578.0
2022-08-03 11:50:00,68.27,68.39,68.22,68.37,15420.0,64.9988,65.1131,64.9512,65.094,15420.0
2022-08-03 12:00:00,68.37,68.46,68.35,68.37,41539.0,65.094,65.1797,65.075,65.094,41539.0
2022-08-03 12:10:00,68.39,68.49,68.37,68.48,49799.0,65.1131,65.2083,65.094,65.1988,49799.0
2022-08-03 12:20:00,68.5,68.56,68.47,68.48,18773.0,65.2178,65.2749,65.1893,65.1988,18773.0
2022-08-03 12:30:00,68.47,68.59,68.46,68.51,17310.0,65.1893,65.3035,65.1797,65.2273,17310.0
2022-08-03 12:40:00,68.52,68.7,68.49,68.7,22147.0,65.2369,65.4082,65.2083,65.4082,22147.0
2022-08-03 12:50:00,68.7,68.88,68.67,68.79,43085.0,65.4082,65.5796,65.3797,65.4939,43085.0
2022-08-03 13:00:00,68.8,68.87,68.73,68.8,95734.0,65.5034,65.5701,65.4368,65.5034,95734.0
2022-08-03 13:10:00,68.81,68.83,68.79,68.81,22715.0,65.513,65.532,65.4939,65.513,22715.0
2022-08-03 13:20:00,68.81,69.02,68.79,69.02,24804.0,65.513,65.7129,65.4939,65.7129,24804.0
2022-08-03 13:30:00,69.02,69.09,68.96,68.96,146783.0,65.7129,65.7795,65.6558,65.6558,146783.0
2022-08-03 13:40:00,68.95,68.98,68.88,68.95,22599.0,65.6463,65.6748,65.5796,65.6463,22599.0
2022-08-03 13:50:00,68.95,69.01,68.92,68.97,18611.0,65.6463,65.7034,65.6177,65.6653,18611.0
2022-08-03 14:00:00,68.94,68.95,68.84,68.86,27691.0,65.6367,65.6463,65.5415,65.5606,27691.0
2022-08-03 14:10:00,68.87,68.92,68.85,68.9,14873.0,65.5701,65.6177,65.551,65.5987,14873.0
2022-08-03 14:20:00,68.91,68.92,68.73,68.73,27256.0,65.6082,65.6177,65.4368,65.4368,27256.0
2022-08-03 14:30:00,68.73,68.75,68.67,68.69,22032.0,65.4368,65.4558,65.3797,65.3987,22032.0
2022-08-03 14:40:00,68.69,68.71,68.6,68.63,27770.0,65.3987,65.4178,65.313,65.3416,27770.0
2022-08-03 14:50:00,68.61,68.62,68.54,68.55,19657.0,65.3225,65.3321,65.2559,65.2654,19657.0
2022-08-03 15:00:00,68.55,68.71,68.53,68.66,20275.0,65.2654,65.4178,65.2464,65.3702,20275.0
2022-08-03 15:10:00,68.66,68.74,68.64,68.73,40152.0,65.3702,65.4463,65.3511,65.4368,40152.0
2022-08-03 15:20:00,68.74,68.82,68.73,68.8,29532.0,65.4463,65.5225,65.4368,65.5034,29532.0
2022-08-03 15:30:00,68.8,68.87,68.79,68.83,51419.0,65.5034,65.5701,65.4939,65.532,51419.0
2022-08-03 15:40:00,68.82,68.83,68.73,68.79,110338.0,65.5225,65.532,65.4368,65.4939,110338.0
2022-08-03 15:50:00,68.79,68.88,68.69,68.73,386186.0,65.4939,65.5796,65.3987,65.4368,386186.0
2022-08-04 09:30:00,68.84,68.84,68.26,68.48,49526.0,65.5415,65.5415,64.9893,65.1988,49526.0
2022-08-04 09:40:00,68.5,68.69,68.44,68.56,29431.0,65.2178,65.3987,65.1607,65.2749,29431.0
2022-08-04 09:50:00,68.55,68.65,68.46,68.52,16925.0,65.2654,65.3606,65.1797,65.2369,16925.0
2022-08-04 10:00:00,68.5,68.59,68.37,68.42,29589.0,65.2178,65.3035,65.094,65.1417,29589.0
2022-08-04 10:10:00,68.44,68.46,68.22,68.4,41287.0,65.1607,65.1797,64.9512,65.1226,41287.0
2022-08-04 10:20:00,68.4,68.46,68.3,68.38,24357.0,65.1226,65.1797,65.0274,65.1036,24357.0
2022-08-04 10:30:00,68.38,68.46,68.3,68.31,36140.0,65.1036,65.1797,65.0274,65.0369,36140.0
2022-08-04 10:40:00,68.32,68.47,68.27,68.44,133016.0,65.0464,65.1893,64.9988,65.1607,133016.0
2022-08-04 10:50:00,68.44,68.56,68.4,68.41,112900.0,65.1607,65.2749,65.1226,65.1321,112900.0
2022-08-04 11:00:00,68.41,68.54,68.38,68.53,97763.0,65.1321,65.2559,65.1036,65.2464,97763.0
2022-08-04 11:10:00,68.54,68.56,68.28,68.36,72477.0,65.2559,65.2749,65.0084,65.0845,72477.0
2022-08-04 11:20:00,68.36,68.45,68.27,68.32,38051.0,65.0845,65.1702,64.9988,65.0464,38051.0
2022-08-04 11:30:00,68.32,68.34,68.21,68.21,22615.0,65.0464,65.0655,64.9417,64.9417,22615.0
2022-08-04 11:40:00,68.2,68.36,68.07,68.31,66246.0,64.9322,65.0845,64.8084,65.0369,66246.0
2022-08-04 11:50:00,68.31,68.41,68.31,68.36,22004.0,65.0369,65.1321,65.0369,65.0845,22004.0
2022-08-04 12:00:00,68.37,68.41,68.32,68.36,30500.0,65.094,65.1321,65.0464,65.0845,30500.0
2022-08-04 12:10:00,68.36,68.4,68.29,68.35,26929.0,65.0845,65.1226,65.0179,65.075,26929.0
2022-08-04 12:20:00,68.34,68.41,68.32,68.41,16962.0,65.0655,65.1321,65.0464,65.1321,16962.0
2022-08-04 12:30:00,68.41,68.54,68.39,68.54,107503.0,65.1321,65.2559,65.1131,65.2559,107503.0
2022-08-04 12:40:00,68.56,68.59,68.45,68.49,23632.0,65.2749,65.3035,65.1702,65.2083,23632.0
2022-08-04 12:50:00,68.48,68.56,68.47,68.56,12661.0,65.1988,65.2749,65.1893,65.2749,12661.0
2022-08-04 13:00:00,68.56,68.65,68.56,68.63,15042.0,65.2749,65.3606,65.2749,65.3416,15042.0
2022-08-04 13:10:00,68.62,68.69,68.6,68.65,14161.0,65.3321,65.3987,65.313,65.3606,14161.0
2022-08-04 13:20:00,68.66,68.79,68.62,68.77,13433.0,65.3702,65.4939,65.3321,65.4749,13433.0
2022-08-04 13:30:00,68.76,69.03,68.75,68.92,84934.0,65.4654,65.7224,65.4558,65.6177,84934.0
2022-08-04 13:40:00,68.92,69.06,68.91,69.06,40885.0,65.6177,65.751,65.6082,65.751,40885.0
2022-08-04 13:50:00,69.06,69.06,68.95,69.02,21950.0,65.751,65.751,65.6463,65.7129,21950.0
2022-08-04 14:00:00,69.02,69.03,68.88,68.89,33061.0,65.7129,65.7224,65.5796,65.5891,33061.0
2022-08-04 14:10:00,68.88,68.91,68.77,68.82,21464.0,65.5796,65.6082,65.4749,65.5225,21464.0
2022-08-04 14:20:00,68.81,68.83,68.72,68.79,15387.0,65.513,65.532,65.4273,65.4939,15387.0
2022-08-04 14:30:00,68.8,68.87,68.76,68.86,22540.0,65.5034,65.5701,65.4654,65.5606,22540.0
2022-08-04 14:40:00,68.85,68.9,68.79,68.87,36388.0,65.551,65.5987,65.4939,65.5701,36388.0
2022-08-04 14:50:00,68.87,68.95,68.86,68.86,24402.0,65.5701,65.6463,65.5606,65.5606,24402.0
2022-08-04 15:00:00,68.85,68.94,68.81,68.89,70355.0,65.551,65.6367,65.513,65.5891,70355.0
2022-08-04 15:10:00,68.91,69.07,68.88,69.06,40810.0,65.6082,65.7605,65.5796,65.751,40810.0
2022-08-04 15:20:00,69.06,69.12,68.97,69.01,140556.0,65.751,65.8081,65.6653,65.7034,140556.0
2022-08-04 15:30:00,69.01,69.02,68.86,68.87,138930.0,65.7034,65.7129,65.5606,65.5701,138930.0
2022-08-04 15:40:00,68.87,68.88,68.73,68.8,92303.0,65.5701,65.5796,65.4368,65.5034,92303.0
2022-08-04 15:50:00,68.8,68.88,68.65,68.73,415476.0,65.5034,65.5796,65.3606,65.4368,415476.0
2022-08-05 09:30:00,67.87,68.05,67.38,68.05,68587.0,64.618,64.7894,64.1515,64.7894,68587.0
2022-08-05 09:40:00,68.06,68.14,67.93,68.09,26518.0,64.7989,64.8751,64.6751,64.8275,26518.0
2022-08-05 09:50:00,68.12,68.15,68.01,68.13,16640.0,64.856,64.8846,64.7513,64.8655,16640.0
2022-08-05 10:00:00,68.13,68.45,68.12,68.39,28467.0,64.8655,65.1702,64.856,65.1131,28467.0
2022-08-05 10:10:00,68.39,68.61,68.32,68.57,23474.0,65.1131,65.3225,65.0464,65.2845,23474.0
2022-08-05 10:20:00,68.57,68.61,68.37,68.4,19274.0,65.2845,65.3225,65.094,65.1226,19274.0
2022-08-05 10:30:00,68.36,68.43,68.27,68.42,21613.0,65.0845,65.1512,64.9988,65.1417,21613.0
2022-08-05 10:40:00,68.43,68.49,68.35,68.44,22734.0,65.1512,65.2083,65.075,65.1607,22734.0
2022-08-05 10:50:00,68.44,68.51,68.34,68.43,32153.0,65.1607,65.2273,65.0655,65.1512,32153.0
2022-08-05 11:00:00,68.42,68.44,68.21,68.31,23649.0,65.1417,65.1607,64.9417,65.0369,23649.0
2022-08-05 11:10:00,68.33,68.38,68.11,68.11,62391.0,65.056,65.1036,64.8465,64.8465,62391.0
2022-08-05 11:20:00,68.11,68.16,67.88,67.88,19182.0,64.8465,64.8941,64.6275,64.6275,19182.0
2022-08-05 11:30:00,67.87,68.02,67.85,67.95,22753.0,64.618,64.7608,64.599,64.6942,22753.0
2022-08-05 11:40:00,67.94,67.95,67.83,67.85,13839.0,64.6847,64.6942,64.5799,64.599,13839.0
2022-08-05 11:50:00,67.86,67.97,67.82,67.88,28673.0,64.6085,64.7132,64.5704,64.6275,28673.0
2022-08-05 12:00:00,67.87,68.0,67.84,67.94,17248.0,64.618,64.7418,64.5894,64.6847,17248.0
2022-08-05 12:10:00,67.96,68.04,67.93,68.02,19854.0,64.7037,64.7799,64.6751,64.7608,19854.0
2022-08-05 12:20:00,68.01,68.13,67.95,68.12,26035.0,64.7513,64.8655,64.6942,64.856,26035.0
2022-08-05 12:30:00,68.1,68.11,68.0,68.08,17216.0,64.837,64.8465,64.7418,64.8179,17216.0
2022-08-05 12:40:00,68.08,68.26,68.06,68.26,20176.0,64.8179,64.9893,64.7989,64.9893,20176.0
2022-08-05 12:50:00,68.27,68.44,68.24,68.44,21753.0,64.9988,65.1607,64.9703,65.1607,21753.0
2022-08-05 13:00:00,68.45,68.52,68.4,68.51,33416.0,65.1702,65.2369,65.1226,65.2273,33416.0
2022-08-05 13:10:00,68.51,68.57,68.51,68.53,20893.0,65.2273,65.2845,65.2273,65.2464,20893.0
2022-08-05 13:20:00,68.52,68.62,68.5,68.54,18359.0,65.2369,65.3321,65.2178,65.2559,18359.0
2022-08-05 13:30:00,68.55,68.65,68.54,68.63,20308.0,65.2654,65.3606,65.2559,65.3416,20308.0
2022-08-05 13:40:00,68.64,68.67,68.52,68.53,19011.0,65.3511,65.3797,65.2369,65.2464,19011.0
2022-08-05 13:50:00,68.53,68.54,68.46,68.48,13319.0,65.2464,65.2559,65.1797,65.1988,13319.0
2022-08-05 14:00:00,68.47,68.55,68.43,68.55,19322.0,65.1893,65.2654,65.1512,65.2654,19322.0
2022-08-05 14:10:00,68.55,68.6,68.42,68.5,19073.0,65.2654,65.313,65.1417,65.2178,19073.0
2022-08-05 14:20:00,68.5,68.53,68.32,68.32,16891.0,65.2178,65.2464,65.0464,65.0464,16891.0
2022-08-05 14:30:00,68.29,68.42,68.26,68.37,15870.0,65.0179,65.1417,64.9893,65.094,15870.0
2022-08-05 14:40:00,68.37,68.4,68.34,68.36,21352.0,65.094,65.1226,65.0655,65.0845,21352.0
2022-08-05 14:50:00,68.34,68.39,68.26,68.35,18703.0,65.0655,65.1131,64.9893,65.075,18703.0
2022-08-05 15:00:00,68.37,68.5,68.35,68.49,21626.0,65.094,65.2178,65.075,65.2083,21626.0
2022-08-05 15:10:00,68.48,68.58,68.48,68.48,27941.0,65.1988,65.294,65.1988,65.1988,27941.0
2022-08-05 15:20:00,68.48,68.49,68.42,68.43,27069.0,65.1988,65.2083,65.1417,65.1512,27069.0
2022-08-05 15:30:00,68.42,68.52,68.42,68.5,28143.0,65.1417,65.2369,65.1417,65.2178,28143.0
2022-08-05 15:40:00,68.52,68.68,68.5,68.65,52312.0,65.2369,65.3892,65.2178,65.3606,52312.0
2022-08-05 15:50:00,68.66,68.78,68.61,68.73,177427.0,65.3702,65.4844,65.3225,65.4368,177427.0
2022-08-08 09:30:00,69.15,69.43,69.04,69.23,56196.0,65.8367,66.1033,65.7319,65.9128,56196.0
2022-08-08 09:40:00,69.2,69.33,69.1,69.22,39019.0,65.8843,66.008,65.7891,65.9033,39019.0
2022-08-08 09:50:00,69.27,69.54,69.19,69.44,98071.0,65.9509,66.208,65.8748,66.1128,98071.0
2022-08-08 10:00:00,69.46,69.64,69.44,69.64,47494.0,66.1318,66.3032,66.1128,66.3032,47494.0
2022-08-08 10:10:00,69.65,69.65,69.43,69.5,43795.0,66.3127,66.3127,66.1033,66.1699,43795.0
2022-08-08 10:20:00,69.5,69.56,69.41,69.48,21649.0,66.1699,66.227,66.0842,66.1509,21649.0
2022-08-08 10:30:00,69.48,69.59,69.45,69.54,13279.0,66.1509,66.2556,66.1223,66.208,13279.0
2022-08-08 10:40:00,69.57,69.66,69.51,69.52,21734.0,66.2365,66.3222,66.1794,66.1889,21734.0
2022-08-08 10:50:00,69.51,69.59,69.5,69.55,12330.0,66.1794,66.2556,66.1699,66.2175,12330.0
2022-08-08 11:00:00,69.57,69.59,69.42,69.42,21698.0,66.2365,66.2556,66.0937,66.0937,21698.0
2022-08-08 11:10:00,69.4,69.42,69.16,69.17,19494.0,66.0747,66.0937,65.8462,65.8557,19494.0
2022-08-08 11:20:00,69.13,69.25,69.13,69.18,16435.0,65.8176,65.9319,65.8176,65.8652,16435.0
2022-08-08 11:30:00,69.16,69.16,68.89,68.9,23169.0,65.8462,65.8462,65.5891,65.5987,23169.0
2022-08-08 11:40:00,68.91,68.92,68.67,68.8,16278.0,65.6082,65.6177,65.3797,65.5034,16278.0
2022-08-08 11:50:00,68.84,68.94,68.84,68.84,14021.0,65.5415,65.6367,65.5415,65.5415,14021.0
2022-08-08 12:00:00,68.84,68.85,68.67,68.68,19382.0,65.5415,65.551,65.3797,65.3892,19382.0
2022-08-08 12:10:00,68.71,68.73,68.49,68.51,12610.0,65.4178,65.4368,65.2083,65.2273,12610.0
2022-08-08 12:20:00,68.54,68.7,68.54,68.63,10708.0,65.2559,65.4082,65.2559,65.3416,10708.0
2022-08-08 12:30:00,68.61,68.63,68.44,68.54,15244.0,65.3225,65.3416,65.1607,65.2559,15244.0
2022-08-08 12:40:00,68.55,68.59,68.51,68.59,13353.0,65.2654,65.3035,65.2273,65.3035,13353.0
2022-08-08 12:50:00,68.6,68.64,68.5,68.53,12904.0,65.313,65.3511,65.2178,65.2464,12904.0
2022-08-08 13:00:00,68.52,68.59,68.47,68.53,18989.0,65.2369,65.3035,65.1893,65.2464,18989.0
2022-08-08 13:10:00,68.55,68.69,68.54,68.69,17436.0,65.2654,65.3987,65.2559,65.3987,17436.0
2022-08-08 13:20:00,68.68,68.68,68.54,68.56,13282.0,65.3892,65.3892,65.2559,65.2749,13282.0
2022-08-08 13:30:00,68.52,68.56,68.44,68.47,16116.0,65.2369,65.2749,65.1607,65.1893,16116.0
2022-08-08 13:40:00,68.48,68.58,68.46,68.57,17334.0,65.1988,65.294,65.1797,65.2845,17334.0
2022-08-08 13:50:00,68.58,68.71,68.52,68.69,21066.0,65.294,65.4178,65.2369,65.3987,21066.0
2022-08-08 14:00:00,68.68,68.68,68.42,68.65,18900.0,65.3892,65.3892,65.1417,65.3606,18900.0
2022-08-08 14:10:00,68.68,68.69,68.53,68.56,19927.0,65.3892,65.3987,65.2464,65.2749,19927.0
2022-08-08 14:20:00,68.58,68.6,68.43,68.58,20687.0,65.294,65.313,65.1512,65.294,20687.0
2022-08-08 14:30:00,68.59,68.61,68.5,68.54,15239.0,65.3035,65.3225,65.2178,65.2559,15239.0
2022-08-08 14:40:00,68.55,68.6,68.51,68.56,18288.0,65.2654,65.313,65.2273,65.2749,18288.0
2022-08-08 14:50:00,68.55,68.59,68.46,68.56,15541.0,65.2654,65.3035,65.1797,65.2749,15541.0
2022-08-08 15:00:00,68.57,68.59,68.47,68.52,20542.0,65.2845,65.3035,65.1893,65.2369,20542.0
2022-08-08 15:10:00,68.52,68.57,68.47,68.54,23089.0,65.2369,65.2845,65.1893,65.2559,23089.0
2022-08-08 15:20:00,68.55,68.69,68.54,68.63,29009.0,65.2654,65.3987,65.2559,65.3416,29009.0
2022-08-08 15:30:00,68.63,68.75,68.59,68.7,38027.0,65.3416,65.4558,65.3035,65.4082,38027.0
2022-08-08 15:40:00,68.71,68.74,68.64,68.67,46122.0,65.4178,65.4463,65.3511,65.3797,46122.0
2022-08-08 15:50:00,68.69,68.86,68.65,68.83,225791.0,65.3987,65.5606,65.3606,65.532,225791.0
2022-08-09 09:30:00,68.61,68.63,68.37,68.6,37322.0,65.3225,65.3416,65.094,65.313,37322.0
2022-08-09 09:40:00,68.63,68.68,68.51,68.53,23097.0,65.3416,65.3892,65.2273,65.2464,23097.0
2022-08-09 09:50:00,68.54,68.56,68.3,68.41,67905.0,65.2559,65.2749,65.0274,65.1321,67905.0
2022-08-09 10:00:00,68.38,68.57,68.38,68.51,26716.0,65.1036,65.2845,65.1036,65.2273,26716.0
2022-08-09 10:10:00,68.51,68.75,68.51,68.66,43254.0,65.2273,65.4558,65.2273,65.3702,43254.0
2022-08-09 10:20:00,68.68,68.72,68.44,68.59,24925.0,65.3892,65.4273,65.1607,65.3035,24925.0
2022-08-09 10:30:00,68.59,68.61,68.46,68.51,26160.0,65.3035,65.3225,65.1797,65.2273,26160.0
2022-08-09 10:40:00,68.52,68.52,68.35,68.39,21277.0,65.2369,65.2369,65.075,65.1131,21277.0
2022-08-09 10:50:00,68.39,68.47,68.25,68.28,26002.0,65.1131,65.1893,64.9798,65.0084,26002.0
2022-08-09 11:00:00,68.27,68.27,67.99,68.02,24706.0,64.9988,64.9988,64.7323,64.7608,24706.0
2022-08-09 11:10:00,68.0,68.23,67.98,68.22,20752.0,64.7418,64.9608,64.7227,64.9512,20752.0
2022-08-09 11:20:00,68.22,68.29,68.17,68.21,19007.0,64.9512,65.0179,64.9036,64.9417,19007.0
2022-08-09 11:30:00,68.19,68.21,68.05,68.07,21181.0,64.9227,64.9417,64.7894,64.8084,21181.0
2022-08-09 11:40:00,68.07,68.14,68.0,68.02,17760.0,64.8084,64.8751,64.7418,64.7608,17760.0
2022-08-09 11:50:00,68.01,68.18,68.0,68.17,18360.0,64.7513,64.9132,64.7418,64.9036,18360.0
2022-08-09 12:00:00,68.18,68.2,68.09,68.16,20502.0,64.9132,64.9322,64.8275,64.8941,20502.0
2022-08-09 12:10:00,68.15,68.26,68.13,68.17,27520.0,64.8846,64.9893,64.8655,64.9036,27520.0
2022-08-09 12:20:00,68.17,68.26,68.14,68.14,17808.0,64.9036,64.9893,64.8751,64.8751,17808.0
2022-08-09 12:30:00,68.13,68.18,68.08,68.15,16327.0,64.8655,64.9132,64.8179,64.8846,16327.0
2022-08-09 12:40:00,68.14,68.2,68.11,68.2,18404.0,64.8751,64.9322,64.8465,64.9322,18404.0
2022-08-09 12:50:00,68.19,68.23,68.17,68.22,16475.0,64.9227,64.9608,64.9036,64.9512,16475.0
2022-08-09 13:00:00,68.22,68.25,68.08,68.1,17996.0,64.9512,64.9798,64.8179,64.837,17996.0
2022-08-09 13:10:00,68.1,68.24,68.08,68.19,18734.0,64.837,64.9703,64.8179,64.9227,18734.0
2022-08-09 13:20:00,68.19,68.24,68.17,68.19,17954.0,64.9227,64.9703,64.9036,64.9227,17954.0
2022-08-09 13:30:00,68.18,68.21,68.14,68.14,17493.0,64.9132,64.9417,64.8751,64.8751,17493.0
2022-08-09 13:40:00,68.14,68.16,68.08,68.13,18471.0,64.8751,64.8941,64.8179,64.8655,18471.0
2022-08-09 13:50:00,68.12,68.29,68.11,68.26,27600.0,64.856,65.0179,64.8465,64.9893,27600.0
2022-08-09 14:00:00,68.25,68.29,68.23,68.25,17437.0,64.9798,65.0179,64.9608,64.9798,17437.0
2022-08-09 14:10:00,68.25,68.29,68.14,68.14,17304.0,64.9798,65.0179,64.8751,64.8751,17304.0
2022-08-09 14:20:00,68.13,68.15,68.02,68.07,20391.0,64.8655,64.8846,64.7608,64.8084,20391.0
2022-08-09 14:30:00,68.04,68.14,68.04,68.11,19758.0,64.7799,64.8751,64.7799,64.8465,19758.0
2022-08-09 14:40:00,68.11,68.16,68.06,68.15,17715.0,64.8465,64.8941,64.7989,64.8846,17715.0
2022-08-09 14:50:00,68.14,68.26,68.14,68.21,24182.0,64.8751,64.9893,64.8751,64.9417,24182.0
2022-08-09 15:00:00,68.2,68.24,68.1,68.13,28187.0,64.9322,64.9703,64.837,64.8655,28187.0
2022-08-09 15:10:00,68.12,68.18,68.03,68.17,27963.0,64.856,64.9132,64.7703,64.9036,27963.0
2022-08-09 15:20:00,68.17,68.26,68.16,68.18,27569.0,64.9036,64.9893,64.8941,64.9132,27569.0
2022-08-09 15:30:00,68.17,68.22,68.14,68.17,51007.0,64.9036,64.9512,64.8751,64.9036,51007.0
2022-08-09 15:40:00,68.18,68.23,68.09,68.14,74668.0,64.9132,64.9608,64.8275,64.8751,74668.0
2022-08-09 15:50:00,68.15,68.19,68.05,68.11,195701.0,64.8846,64.9227,64.7894,64.8465,195701.0
2022-08-10 09:30:00,69.31,69.69,68.98,69.13,194604.0,65.989,66.3508,65.6748,65.8176,194604.0
2022-08-10 09:40:00,69.13,69.57,69.08,69.51,43799.0,65.8176,66.2365,65.77,66.1794,43799.0
2022-08-10 09:50:00,69.55,69.57,69.28,69.42,21573.0,66.2175,66.2365,65.9604,66.0937,21573.0
2022-08-10 10:00:00,69.42,69.45,69.31,69.38,76870.0,66.0937,66.1223,65.989,66.0557,76870.0
2022-08-10 10:10:00,69.39,69.49,69.22,69.22,55899.0,66.0652,66.1604,65.9033,65.9033,55899.0
2022-08-10 10:20:00,69.22,69.33,69.07,69.3,20348.0,65.9033,66.008,65.7605,65.9795,20348.0
2022-08-10 10:30:00,69.3,69.33,69.24,69.24,34154.0,65.9795,66.008,65.9224,65.9224,34154.0
2022-08-10 10:40:00,69.24,69.4,69.22,69.24,43442.0,65.9224,66.0747,65.9033,65.9224,43442.0
2022-08-10 10:50:00,69.25,69.28,69.21,69.24,23685.0,65.9319,65.9604,65.8938,65.9224,23685.0
2022-08-10 11:00:00,69.24,69.44,69.24,69.32,66650.0,65.9224,66.1128,65.9224,65.9985,66650.0
2022-08-10 11:10:00,69.34,69.34,69.08,69.12,28636.0,66.0176,66.0176,65.77,65.8081,28636.0
2022-08-10 11:20:00,69.13,69.16,69.07,69.09,31153.0,65.8176,65.8462,65.7605,65.7795,31153.0
2022-08-10 11:30:00,69.09,69.18,69.03,69.04,21782.0,65.7795,65.8652,65.7224,65.7319,21782.0
2022-08-10 11:40:00,69.03,69.2,69.03,69.2,15715.0,65.7224,65.8843,65.7224,65.8843,15715.0
2022-08-10 11:50:00,69.25,69.25,69.15,69.17,22037.0,65.9319,65.9319,65.8367,65.8557,22037.0
2022-08-10 12:00:00,69.18,69.25,69.15,69.19,36758.0,65.8652,65.9319,65.8367,65.8748,36758.0
2022-08-10 12:10:00,69.2,69.21,69.06,69.06,20605.0,65.8843,65.8938,65.751,65.751,20605.0
2022-08-10 12:20:00,69.05,69.15,69.04,69.13,9759.0,65.7415,65.8367,65.7319,65.8176,9759.0
2022-08-10 12:30:00,69.13,69.16,69.1,69.11,12915.0,65.8176,65.8462,65.7891,65.7986,12915.0
2022-08-10 12:40:00,69.12,69.15,69.07,69.11,31248.0,65.8081,65.8367,65.7605,65.7986,31248.0
2022-08-10 12:50:00,69.1,69.13,69.05,69.1,11119.0,65.7891,65.8176,65.7415,65.7891,11119.0
2022-08-10 13:00:00,69.1,69.13,69.02,69.1,26768.0,65.7891,65.8176,65.7129,65.7891,26768.0
2022-08-10 13:10:00,69.1,69.14,69.05,69.06,12979.0,65.7891,65.8272,65.7415,65.751,12979.0
2022-08-10 13:20:00,69.06,69.11,69.01,69.02,14970.0,65.751,65.7986,65.7034,65.7129,14970.0
2022-08-10 13:30:00,69.01,69.08,68.96,69.06,19317.0,65.7034,65.77,65.6558,65.751,19317.0
2022-08-10 13:40:00,69.06,69.08,69.01,69.06,31840.0,65.751,65.77,65.7034,65.751,31840.0
2022-08-10 13:50:00,69.07,69.08,68.97,69.01,22336.0,65.7605,65.77,65.6653,65.7034,22336.0
2022-08-10 14:00:00,69.01,69.06,68.96,69.0,21884.0,65.7034,65.751,65.6558,65.6939,21884.0
2022-08-10 14:10:00,69.0,69.1,68.99,69.03,17639.0,65.6939,65.7891,65.6843,65.7224,17639.0
2022-08-10 14:20:00,69.03,69.06,68.98,69.0,17493.0,65.7224,65.751,65.6748,65.6939,17493.0
2022-08-10 14:30:00,68.99,69.03,68.98,69.0,37474.0,65.6843,65.7224,65.6748,65.6939,37474.0
2022-08-10 14:40:00,69.0,69.01,68.87,68.89,24062.0,65.6939,65.7034,65.5701,65.5891,24062.0
2022-08-10 14:50:00,68.88,68.91,68.78,68.81,24362.0,65.5796,65.6082,65.4844,65.513,24362.0
2022-08-10 15:00:00,68.82,68.86,68.76,68.78,35356.0,65.5225,65.5606,65.4654,65.4844,35356.0
2022-08-10 15:10:00,68.78,68.84,68.75,68.79,68025.0,65.4844,65.5415,65.4558,65.4939,68025.0
2022-08-10 15:20:00,68.8,68.84,68.77,68.82,91656.0,65.5034,65.5415,65.4749,65.5225,91656.0
2022-08-10 15:30:00,68.82,68.96,68.78,68.91,79068.0,65.5225,65.6558,65.4844,65.6082,79068.0
2022-08-10 15:40:00,68.91,69.1,68.9,68.95,84229.0,65.6082,65.7891,65.5987,65.6463,84229.0
2022-08-10 15:50:00,68.96,69.06,68.86,69.04,278112.0,65.6558,65.751,65.5606,65.7319,278112.0
2022-08-11 09:30:00,69.36,69.5,69.07,69.19,64082.0,66.0366,66.1699,65.7605,65.8748,64082.0
2022-08-11 09:40:00,69.19,69.45,69.18,69.41,24589.0,65.8748,66.1223,65.8652,66.0842,24589.0
2022-08-11 09:50:00,69.42,69.51,69.38,69.4,34498.0,66.0937,66.1794,66.0557,66.0747,34498.0
2022-08-11 10:00:00,69.4,69.48,69.35,69.39,47429.0,66.0747,66.1509,66.0271,66.0652,47429.0
2022-08-11 10:10:00,69.4,69.43,69.29,69.37,75727.0,66.0747,66.1033,65.97,66.0461,75727.0
2022-08-11 10:20:00,69.38,69.38,69.19,69.2,22518.0,66.0557,66.0557,65.8748,65.8843,22518.0
2022-08-11 10:30:00,69.2,69.28,69.09,69.1,26400.0,65.8843,65.9604,65.7795,65.7891,26400.0
2022-08-11 10:40:00,69.08,69.11,68.98,69.03,28125.0,65.77,65.7986,65.6748,65.7224,28125.0
2022-08-11 10:50:00,69.04,69.08,68.86,68.87,52988.0,65.7319,65.77,65.5606,65.5701,52988.0
2022-08-11 11:00:00,68.87,68.95,68.74,68.81,40107.0,65.5701,65.6463,65.4463,65.513,40107.0
2022-08-11 11:10:00,68.81,68.82,68.6,68.6,39145.0,65.513,65.5225,65.313,65.313,39145.0
2022-08-11 11:20:00,68.59,68.65,68.47,68.56,113526.0,65.3035,65.3606,65.1893,65.2749,113526.0
2022-08-11 11:30:00,68.55,68.77,68.54,68.76,25279.0,65.2654,65.4749,65.2559,65.4654,25279.0
2022-08-11 11:40:00,68.78,68.84,68.68,68.74,12915.0,65.4844,65.5415,65.3892,65.4463,12915.0
2022-08-11 11:50:00,68.73,68.74,68.64,68.67,19987.0,65.4368,65.4463,65.3511,65.3797,19987.0
2022-08-11 12:00:00,68.68,68.78,68.65,68.65,19296.0,65.3892,65.4844,65.3606,65.3606,19296.0
2022-08-11 12:10:00,68.65,68.7,68.59,68.66,32351.0,65.3606,65.4082,65.3035,65.3702,32351.0
2022-08-11 12:20:00,68.65,68.73,68.59,68.71,20674.0,65.3606,65.4368,65.3035,65.4178,20674.0
2022-08-11 12:30:00,68.72,68.76,68.69,68.7,20662.0,65.4273,65.4654,65.3987,65.4082,20662.0
2022-08-11 12:40:00,68.7,68.72,68.58,68.69,22815.0,65.4082,65.4273,65.294,65.3987,22815.0
2022-08-11 12:50:00,68.69,68.74,68.69,68.71,18179.0,65.3987,65.4463,65.3987,65.4178,18179.0
2022-08-11 13:00:00,68.73,68.74,68.67,68.68,23126.0,65.4368,65.4463,65.3797,65.3892,23126.0
2022-08-11 13:10:00,68.69,69.01,68.68,69.0,68935.0,65.3987,65.7034,65.3892,65.6939,68935.0
2022-08-11 13:20:00,69.01,69.01,68.92,68.98,56726.0,65.7034,65.7034,65.6177,65.6748,56726.0
2022-08-11 13:30:00,68.99,69.03,68.95,68.97,34806.0,65.6843,65.7224,65.6463,65.6653,34806.0
2022-08-11 13:40:00,68.97,68.99,68.9,68.93,35902.0,65.6653,65.6843,65.5987,65.6272,35902.0
2022-08-11 13:50:00,68.94,68.99,68.9,68.98,18958.0,65.6367,65.6843,65.5987,65.6748,18958.0
2022-08-11 14:00:00,68.98,68.98,68.86,68.86,19265.0,65.6748,65.6748,65.5606,65.5606,19265.0
2022-08-11 14:10:00,68.86,68.89,68.74,68.84,20139.0,65.5606,65.5891,65.4463,65.5415,20139.0
2022-08-11 14:20:00,68.82,68.84,68.76,68.8,29016.0,65.5225,65.5415,65.4654,65.5034,29016.0
2022-08-11 14:30:00,68.78,68.82,68.71,68.8,67253.0,65.4844,65.5225,65.4178,65.5034,67253.0
2022-08-11 14:40:00,68.81,68.83,68.7,68.73,24469.0,65.513,65.532,65.4082,65.4368,24469.0
2022-08-11 14:50:00,68.73,68.77,68.67,68.75,33064.0,65.4368,65.4749,65.3797,65.4558,33064.0
2022-08-11 15:00:00,68.75,68.82,68.73,68.78,73401.0,65.4558,65.5225,65.4368,65.4844,73401.0
2022-08-11 15:10:00,68.79,68.8,68.65,68.72,43466.0,65.4939,65.5034,65.3606,65.4273,43466.0
2022-08-11 15:20:00,68.72,68.81,68.72,68.76,29026.0,65.4273,65.513,65.4273,65.4654,29026.0
2022-08-11 15:30:00,68.76,68.86,68.69,68.73,66349.0,65.4654,65.5606,65.3987,65.4368,66349.0
2022-08-11 15:40:00,68.74,68.85,68.72,68.76,148232.0,65.4463,65.551,65.4273,65.4654,148232.0
2022-08-11 15:50:00,68.76,68.89,68.66,68.73,202287.0,65.4654,65.5891,65.3702,65.4368,202287.0
2022-08-12 09:30:00,69.12,69.29,69.01,69.26,36117.0,65.8081,65.97,65.7034,65.9414,36117.0
2022-08-12 09:40:00,69.26,69.35,69.16,69.25,22618.0,65.9414,66.0271,65.8462,65.9319,22618.0
2022-08-12 09:50:00,69.25,69.42,69.25,69.36,19913.0,65.9319,66.0937,65.9319,66.0366,19913.0
2022-08-12 10:00:00,69.34,69.34,69.05,69.15,29060.0,66.0176,66.0176,65.7415,65.8367,29060.0
2022-08-12 10:10:00,69.16,69.42,69.15,69.4,24428.0,65.8462,66.0937,65.8367,66.0747,24428.0
2022-08-12 10:20:00,69.42,69.42,69.3,69.32,16069.0,66.0937,66.0937,65.9795,65.9985,16069.0
2022-08-12 10:30:00,69.36,69.45,69.28,69.3,21341.0,66.0366,66.1223,65.9604,65.9795,21341.0
2022-08-12 10:40:00,69.31,69.38,69.19,69.34,32586.0,65.989,66.0557,65.8748,66.0176,32586.0
2022-08-12 10:50:00,69.35,69.55,69.34,69.53,61280.0,66.0271,66.2175,66.0176,66.1985,61280.0
2022-08-12 11:00:00,69.52,69.66,69.5,69.6,48970.0,66.1889,66.3222,66.1699,66.2651,48970.0
2022-08-12 11:10:00,69.6,69.78,69.6,69.72,22481.0,66.2651,66.4365,66.2651,66.3794,22481.0
2022-08-12 11:20:00,69.74,69.82,69.72,69.72,22798.0,66.3984,66.4746,66.3794,66.3794,22798.0
2022-08-12 11:30:00,69.72,69.75,69.6,69.61,17754.0,66.3794,66.4079,66.2651,66.2746,17754.0
2022-08-12 11:40:00,69.61,69.79,69.59,69.67,185886.0,66.2746,66.446,66.2556,66.3318,185886.0
2022-08-12 11:50:00,69.68,69.81,69.65,69.68,15519.0,66.3413,66.4651,66.3127,66.3413,15519.0
2022-08-12 12:00:00,69.67,69.8,69.67,69.8,12065.0,66.3318,66.4555,66.3318,66.4555,12065.0
2022-08-12 12:10:00,69.81,69.84,69.76,69.84,20473.0,66.4651,66.4936,66.4174,66.4936,20473.0
2022-08-12 12:20:00,69.84,69.89,69.82,69.87,15479.0,66.4936,66.5412,66.4746,66.5222,15479.0
2022-08-12 12:30:00,69.87,69.91,69.86,69.88,12106.0,66.5222,66.5603,66.5127,66.5317,12106.0
2022-08-12 12:40:00,69.88,69.96,69.87,69.96,13970.0,66.5317,66.6079,66.5222,66.6079,13970.0
2022-08-12 12:50:00,69.95,69.97,69.83,69.84,54526.0,66.5983,66.6174,66.4841,66.4936,54526.0
2022-08-12 13:00:00,69.83,69.87,69.81,69.86,35677.0,66.4841,66.5222,66.4651,66.5127,35677.0
2022-08-12 13:10:00,69.86,69.91,69.81,69.91,93556.0,66.5127,66.5603,66.4651,66.5603,93556.0
2022-08-12 13:20:00,69.93,69.97,69.77,69.84,55962.0,66.5793,66.6174,66.427,66.4936,55962.0
2022-08-12 13:30:00,69.86,69.88,69.8,69.85,34391.0,66.5127,66.5317,66.4555,66.5031,34391.0
2022-08-12 13:40:00,69.85,69.89,69.83,69.85,13027.0,66.5031,66.5412,66.4841,66.5031,13027.0
2022-08-12 13:50:00,69.88,69.9,69.83,69.83,20759.0,66.5317,66.5507,66.4841,66.4841,20759.0
2022-08-12 14:00:00,69.83,69.93,69.82,69.86,31405.0,66.4841,66.5793,66.4746,66.5127,31405.0
2022-08-12 14:10:00,69.86,69.86,69.81,69.81,33596.0,66.5127,66.5127,66.4651,66.4651,33596.0
2022-08-12 14:20:00,69.83,69.84,69.78,69.79,40238.0,66.4841,66.4936,66.4365,66.446,40238.0
2022-08-12 14:30:00,69.8,69.89,69.79,69.84,24036.0,66.4555,66.5412,66.446,66.4936,24036.0
2022-08-12 14:40:00,69.84,69.93,69.81,69.82,47860.0,66.4936,66.5793,66.4651,66.4746,47860.0
2022-08-12 14:50:00,69.82,69.83,69.75,69.77,47897.0,66.4746,66.4841,66.4079,66.427,47897.0
2022-08-12 15:00:00,69.76,69.83,69.74,69.8,73975.0,66.4174,66.4841,66.3984,66.4555,73975.0
2022-08-12 15:10:00,69.8,69.82,69.77,69.8,51964.0,66.4555,66.4746,66.427,66.4555,51964.0
2022-08-12 15:20:00,69.81,69.82,69.76,69.78,51497.0,66.4651,66.4746,66.4174,66.4365,51497.0
2022-08-12 15:30:00,69.78,69.8,69.68,69.69,63037.0,66.4365,66.4555,66.3413,66.3508,63037.0
2022-08-12 15:40:00,69.7,69.72,69.57,69.66,81223.0,66.3603,66.3794,66.2365,66.3222,81223.0
2022-08-12 15:50:00,69.66,69.79,69.62,69.77,300004.0,66.3222,66.446,66.2842,66.427,300004.0
2022-08-15 09:30:00,69.48,69.89,69.4,69.89,65052.0,66.1509,66.5412,66.0747,66.5412,65052.0
2022-08-15 09:40:00,69.91,70.08,69.83,70.0,66648.0,66.5603,66.7221,66.4841,66.6459,66648.0
2022-08-15 09:50:00,70.03,70.21,69.95,70.18,43239.0,66.6745,66.8459,66.5983,66.8173,43239.0
2022-08-15 10:00:00,70.17,70.2,69.96,69.98,27214.0,66.8078,66.8364,66.6079,66.6269,27214.0
2022-08-15 10:10:00,70.0,70.0,69.8,69.8,28176.0,66.6459,66.6459,66.4555,66.4555,28176.0
2022-08-15 10:20:00,69.8,69.8,69.56,69.69,68823.0,66.4555,66.4555,66.227,66.3508,68823.0
2022-08-15 10:30:00,69.7,69.72,69.52,69.56,63448.0,66.3603,66.3794,66.1889,66.227,63448.0
2022-08-15 10:40:00,69.55,69.6,69.51,69.52,55628.0,66.2175,66.2651,66.1794,66.1889,55628.0
2022-08-15 10:50:00,69.52,69.53,69.44,69.5,17624.0,66.1889,66.1985,66.1128,66.1699,17624.0
2022-08-15 11:00:00,69.5,69.61,69.45,69.52,18371.0,66.1699,66.2746,66.1223,66.1889,18371.0
2022-08-15 11:10:00,69.51,69.55,69.42,69.55,17842.0,66.1794,66.2175,66.0937,66.2175,17842.0
2022-08-15 11:20:00,69.56,69.66,69.52,69.58,24497.0,66.227,66.3222,66.1889,66.2461,24497.0
2022-08-15 11:30:00,69.59,69.64,69.56,69.61,17872.0,66.2556,66.3032,66.227,66.2746,17872.0
2022-08-15 11:40:00,69.62,69.82,69.62,69.81,23522.0,66.2842,66.4746,66.2842,66.4651,23522.0
2022-08-15 11:50:00,69.82,69.83,69.72,69.73,17983.0,66.4746,66.4841,66.3794,66.3889,17983.0
2022-08-15 12:00:00,69.75,69.77,69.68,69.74,20026.0,66.4079,66.427,66.3413,66.3984,20026.0
2022-08-15 12:10:00,69.75,69.78,69.71,69.76,18976.0,66.4079,66.4365,66.3698,66.4174,18976.0
2022-08-15 12:20:00,69.76,69.77,69.68,69.72,18639.0,66.4174,66.427,66.3413,66.3794,18639.0
2022-08-15 12:30:00,69.71,69.76,69.68,69.7,15264.0,66.3698,66.4174,66.3413,66.3603,15264.0
2022-08-15 12:40:00,69.71,69.74,69.63,69.67,20528.0,66.3698,66.3984,66.2937,66.3318,20528.0
2022-08-15 12:50:00,69.67,69.72,69.67,69.7,12467.0,66.3318,66.3794,66.3318,66.3603,12467.0
2022-08-15 13:00:00,69.71,69.73,69.66,69.72,20740.0,66.3698,66.3889,66.3222,66.3794,20740.0
2022-08-15 13:10:00,69.73,69.74,69.64,69.65,13363.0,66.3889,66.3984,66.3032,66.3127,13363.0
2022-08-15 13:20:00,69.65,69.71,69.62,69.67,14496.0,66.3127,66.3698,66.2842,66.3318,14496.0
2022-08-15 13:30:00,69.67,69.68,69.54,69.56,13039.0,66.3318,66.3413,66.208,66.227,13039.0
2022-08-15 13:40:00,69.55,69.57,69.47,69.53,18587.0,66.2175,66.2365,66.1413,66.1985,18587.0
2022-08-15 13:50:00,69.55,69.63,69.54,69.54,13620.0,66.2175,66.2937,66.208,66.208,13620.0
2022-08-15 14:00:00,69.53,69.59,69.52,69.52,16334.0,66.1985,66.2556,66.1889,66.1889,16334.0
2022-08-15 14:10:00,69.53,69.56,69.5,69.51,20450.0,66.1985,66.227,66.1699,66.1794,20450.0
2022-08-15 14:20:00,69.51,69.53,69.42,69.53,19457.0,66.1794,66.1985,66.0937,66.1985,19457.0
2022-08-15 14:30:00,69.52,69.64,69.5,69.64,14626.0,66.1889,66.3032,66.1699,66.3032,14626.0
2022-08-15 14:40:00,69.64,69.68,69.62,69.67,13182.0,66.3032,66.3413,66.2842,66.3318,13182.0
2022-08-15 14:50:00,69.68,69.73,69.65,69.66,19472.0,66.3413,66.3889,66.3127,66.3222,19472.0
2022-08-15 15:00:00,69.66,69.71,69.56,69.56,56097.0,66.3222,66.3698,66.227,66.227,56097.0
2022-08-15 15:10:00,69.57,69.67,69.53,69.67,34915.0,66.2365,66.3318,66.1985,66.3318,34915.0
2022-08-15 15:20:00,69.68,69.73,69.67,69.72,30339.0,66.3413,66.3889,66.3318,66.3794,30339.0
2022-08-15 15:30:00,69.72,69.77,69.66,69.74,40680.0,66.3794,66.427,66.3222,66.3984,40680.0
2022-08-15 15:40:00,69.73,69.75,69.62,69.66,59281.0,66.3889,66.4079,66.2842,66.3222,59281.0
2022-08-15 15:50:00,69.66,69.71,69.61,69.7,193053.0,66.3222,66.3698,66.2746,66.3603,193053.0
2022-08-16 09:30:00,69.78,69.78,69.4,69.62,88919.0,66.4365,66.4365,66.0747,66.2842,88919.0
2022-08-16 09:40:00,69.62,69.65,69.3,69.35,38607.0,66.2842,66.3127,65.9795,66.0271,38607.0
2022-08-16 09:50:00,69.33,69.53,69.33,69.53,34718.0,66.008,66.1985,66.008,66.1985,34718.0
2022-08-16 10:00:00,69.52,69.63,69.44,69.5,29568.0,66.1889,66.2937,66.1128,66.1699,29568.0
2022-08-16 10:10:00,69.49,69.59,69.45,69.56,136349.0,66.1604,66.2556,66.1223,66.227,136349.0
2022-08-16 10:20:00,69.59,69.71,69.52,69.57,97714.0,66.2556,66.3698,66.1889,66.2365,97714.0
2022-08-16 10:30:00,69.58,69.58,69.32,69.33,30032.0,66.2461,66.2461,65.9985,66.008,30032.0
2022-08-16 10:40:00,69.32,69.44,69.3,69.41,22628.0,65.9985,66.1128,65.9795,66.0842,22628.0
2022-08-16 10:50:00,69.41,69.59,69.39,69.5,109364.0,66.0842,66.2556,66.0652,66.1699,109364.0
2022-08-16 11:00:00,69.49,69.6,69.49,69.55,37615.0,66.1604,66.2651,66.1604,66.2175,37615.0
2022-08-16 11:10:00,69.54,69.82,69.54,69.79,55447.0,66.208,66.4746,66.208,66.446,55447.0
2022-08-16 11:20:00,69.79,69.85,69.78,69.81,24438.0,66.446,66.5031,66.4365,66.4651,24438.0
2022-08-16 11:30:00,69.81,69.87,69.77,69.79,18593.0,66.4651,66.5222,66.427,66.446,18593.0
2022-08-16 11:40:00,69.78,69.8,69.69,69.72,20636.0,66.4365,66.4555,66.3508,66.3794,20636.0
2022-08-16 11:50:00,69.72,69.8,69.71,69.79,33034.0,66.3794,66.4555,66.3698,66.446,33034.0
2022-08-16 12:00:00,69.78,69.78,69.63,69.64,26502.0,66.4365,66.4365,66.2937,66.3032,26502.0
2022-08-16 12:10:00,69.65,69.84,69.64,69.8,31643.0,66.3127,66.4936,66.3032,66.4555,31643.0
2022-08-16 12:20:00,69.79,69.81,69.71,69.71,20482.0,66.446,66.4651,66.3698,66.3698,20482.0
2022-08-16 12:30:00,69.71,69.85,69.71,69.81,21547.0,66.3698,66.5031,66.3698,66.4651,21547.0
2022-08-16 12:40:00,69.81,69.84,69.72,69.77,22646.0,66.4651,66.4936,66.3794,66.427,22646.0
2022-08-16 12:50:00,69.77,69.77,69.71,69.75,17367.0,66.427,66.427,66.3698,66.4079,17367.0
2022-08-16 13:00:00,69.75,69.9,69.75,69.9,31991.0,66.4079,66.5507,66.4079,66.5507,31991.0
2022-08-16 13:10:00,69.91,69.96,69.9,69.9,22639.0,66.5603,66.6079,66.5507,66.5507,22639.0
2022-08-16 13:20:00,69.9,69.96,69.88,69.9,37761.0,66.5507,66.6079,66.5317,66.5507,37761.0
2022-08-16 13:30:00,69.9,70.0,69.86,69.98,22583.0,66.5507,66.6459,66.5127,66.6269,22583.0
2022-08-16 13:40:00,69.99,70.12,69.93,70.12,60118.0,66.6364,66.7602,66.5793,66.7602,60118.0
2022-08-16 13:50:00,70.14,70.23,70.1,70.22,41429.0,66.7792,66.8649,66.7412,66.8554,41429.0
2022-08-16 14:00:00,70.21,70.36,70.21,70.35,20753.0,66.8459,66.9887,66.8459,66.9792,20753.0
2022-08-16 14:10:00,70.36,70.41,70.26,70.27,63637.0,66.9887,67.0363,66.8935,66.903,63637.0
2022-08-16 14:20:00,70.27,70.27,70.09,70.13,25468.0,66.903,66.903,66.7316,66.7697,25468.0
2022-08-16 14:30:00,70.13,70.14,69.83,69.85,25332.0,66.7697,66.7792,66.4841,66.5031,25332.0
2022-08-16 14:40:00,69.85,69.86,69.66,69.73,23796.0,66.5031,66.5127,66.3222,66.3889,23796.0
2022-08-16 14:50:00,69.74,69.75,69.64,69.69,50399.0,66.3984,66.4079,66.3032,66.3508,50399.0
2022-08-16 15:00:00,69.68,69.8,69.61,69.77,26850.0,66.3413,66.4555,66.2746,66.427,26850.0
2022-08-16 15:10:00,69.76,69.77,69.69,69.75,41035.0,66.4174,66.427,66.3508,66.4079,41035.0
2022-08-16 15:20:00,69.74,69.94,69.72,69.93,87507.0,66.3984,66.5888,66.3794,66.5793,87507.0
2022-08-16 15:30:00,69.93,69.97,69.87,69.88,61558.0,66.5793,66.6174,66.5222,66.5317,61558.0
2022-08-16 15:40:00,69.87,69.99,69.87,69.92,122862.0,66.5222,66.6364,66.5222,66.5698,122862.0
2022-08-16 15:50:00,69.92,69.98,69.89,69.93,142789.0,66.5698,66.6269,66.5412,66.5793,142789.0
2022-08-17 09:30:00,69.24,69.81,69.1,69.33,112880.0,65.9224,66.4651,65.7891,66.008,112880.0
2022-08-17 09:40:00,69.37,69.39,69.2,69.26,64272.0,66.0461,66.0652,65.8843,65.9414,64272.0
2022-08-17 09:50:00,69.27,69.35,69.24,69.29,26305.0,65.9509,66.0271,65.9224,65.97,26305.0
2022-08-17 10:00:00,69.29,69.35,69.17,69.19,34854.0,65.97,66.0271,65.8557,65.8748,34854.0
2022-08-17 10:10:00,69.17,69.23,69.07,69.19,23313.0,65.8557,65.9128,65.7605,65.8748,23313.0
2022-08-17 10:20:00,69.17,69.21,69.08,69.17,32216.0,65.8557,65.8938,65.77,65.8557,32216.0
2022-08-17 10:30:00,69.15,69.15,68.95,69.02,47094.0,65.8367,65.8367,65.6463,65.7129,47094.0
2022-08-17 10:40:00,69.02,69.24,69.02,69.19,34795.0,65.7129,65.9224,65.7129,65.8748,34795.0
2022-08-17 10:50:00,69.17,69.17,68.99,68.99,14445.0,65.8557,65.8557,65.6843,65.6843,14445.0
2022-08-17 11:00:00,69.01,69.08,68.99,69.01,20024.0,65.7034,65.77,65.6843,65.7034,20024.0
2022-08-17 11:10:00,69.0,69.04,68.91,68.98,18313.0,65.6939,65.7319,65.6082,65.6748,18313.0
2022-08-17 11:20:00,68.99,69.11,68.97,69.11,23954.0,65.6843,65.7986,65.6653,65.7986,23954.0
2022-08-17 11:30:00,69.1,69.16,68.99,68.99,15742.0,65.7891,65.8462,65.6843,65.6843,15742.0
2022-08-17 11:40:00,69.01,69.01,68.83,68.85,19004.0,65.7034,65.7034,65.532,65.551,19004.0
2022-08-17 11:50:00,68.85,68.87,68.76,68.76,19857.0,65.551,65.5701,65.4654,65.4654,19857.0
2022-08-17 12:00:00,68.75,68.9,68.75,68.83,15600.0,65.4558,65.5987,65.4558,65.532,15600.0
2022-08-17 12:10:00,68.83,68.86,68.76,68.85,19985.0,65.532,65.5606,65.4654,65.551,19985.0
2022-08-17 12:20:00,68.84,68.97,68.8,68.96,21217.0,65.5415,65.6653,65.5034,65.6558,21217.0
2022-08-17 12:30:00,68.96,68.97,68.91,68.91,25946.0,65.6558,65.6653,65.6082,65.6082,25946.0
2022-08-17 12:40:00,68.91,68.94,68.81,68.81,36256.0,65.6082,65.6367,65.513,65.513,36256.0
2022-08-17 12:50:00,68.81,68.91,68.81,68.9,55264.0,65.513,65.6082,65.513,65.5987,55264.0
2022-08-17 13:00:00,68.89,68.94,68.82,68.89,24878.0,65.5891,65.6367,65.5225,65.5891,24878.0
2022-08-17 13:10:00,68.89,68.9,68.79,68.79,25904.0,65.5891,65.5987,65.4939,65.4939,25904.0
2022-08-17 13:20:00,68.8,68.96,68.8,68.95,22979.0,65.5034,65.6558,65.5034,65.6463,22979.0
2022-08-17 13:30:00,68.95,69.0,68.89,68.99,26689.0,65.6463,65.6939,65.5891,65.6843,26689.0
2022-08-17 13:40:00,69.0,69.03,68.93,68.97,42729.0,65.6939,65.7224,65.6272,65.6653,42729.0
2022-08-17 13:50:00,68.97,69.06,68.97,69.02,27221.0,65.6653,65.751,65.6653,65.7129,27221.0
2022-08-17 14:00:00,69.02,69.26,68.95,69.25,87448.0,65.7129,65.9414,65.6463,65.9319,87448.0
2022-08-17 14:10:00,69.23,69.42,69.18,69.32,63210.0,65.9128,66.0937,65.8652,65.9985,63210.0
2022-08-17 14:20:00,69.33,69.41,69.24,69.34,34571.0,66.008,66.0842,65.9224,66.0176,34571.0
2022-08-17 14:30:00,69.35,69.51,69.28,69.48,65619.0,66.0271,66.1794,65.9604,66.1509,65619.0
2022-08-17 14:40:00,69.47,69.47,69.22,69.3,54196.0,66.1413,66.1413,65.9033,65.9795,54196.0
2022-08-17 14:50:00,69.3,69.31,69.15,69.16,29944.0,65.9795,65.989,65.8367,65.8462,29944.0
2022-08-17 15:00:00,69.16,69.23,69.12,69.14,59114.0,65.8462,65.9128,65.8081,65.8272,59114.0
2022-08-17 15:10:00,69.16,69.19,68.98,68.99,36875.0,65.8462,65.8748,65.6748,65.6843,36875.0
2022-08-17 15:20:00,68.98,69.11,68.95,69.04,38584.0,65.6748,65.7986,65.6463,65.7319,38584.0
2022-08-17 15:30:00,69.06,69.06,68.98,69.02,49881.0,65.751,65.751,65.6748,65.7129,49881.0
2022-08-17 15:40:00,69.0,69.06,68.88,68.89,76225.0,65.6939,65.751,65.5796,65.5891,76225.0
2022-08-17 15:50:00,68.9,68.98,68.84,68.89,181966.0,65.5987,65.6748,65.5415,65.5891,181966.0
2022-08-18 09:30:00,68.63,68.8,68.46,68.64,68297.0,65.5968,65.7593,65.4343,65.6064,68297.0
2022-08-18 09:40:00,68.65,68.65,68.35,68.46,47792.0,65.6159,65.6159,65.3292,65.4343,47792.0
2022-08-18 09:50:00,68.47,68.62,68.43,68.47,20069.0,65.4439,65.5872,65.4056,65.4439,20069.0
2022-08-18 10:00:00,68.49,68.68,68.44,68.68,23555.0,65.463,65.6446,65.4152,65.6446,23555.0
2022-08-18 10:10:00,68.67,68.73,68.59,68.61,19768.0,65.635,65.6924,65.5586,65.5777,19768.0
2022-08-18 10:20:00,68.6,68.72,68.6,68.67,27282.0,65.5681,65.6828,65.5681,65.635,27282.0
2022-08-18 10:30:00,68.67,68.79,68.63,68.77,31126.0,65.635,65.7497,65.5968,65.7306,31126.0
2022-08-18 10:40:00,68.77,68.84,68.72,68.76,29875.0,65.7306,65.7975,65.6828,65.721,29875.0
2022-08-18 10:50:00,68.77,68.77,68.65,68.67,23117.0,65.7306,65.7306,65.6159,65.635,23117.0
2022-08-18 11:00:00,68.67,68.81,68.66,68.77,22750.0,65.635,65.7688,65.6255,65.7306,22750.0
2022-08-18 11:10:00,68.78,68.89,68.77,68.82,17863.0,65.7402,65.8453,65.7306,65.7784,17863.0
2022-08-18 11:20:00,68.83,69.05,68.83,69.04,23026.0,65.788,65.9982,65.788,65.9887,23026.0
2022-08-18 11:30:00,69.07,69.1,69.01,69.06,22195.0,66.0173,66.046,65.96,66.0078,22195.0
2022-08-18 11:40:00,69.04,69.09,69.01,69.08,8266.0,65.9887,66.0365,65.96,66.0269,8266.0
2022-08-18 11:50:00,69.08,69.1,69.02,69.04,12073.0,66.0269,66.046,65.9696,65.9887,12073.0
2022-08-18 12:00:00,69.02,69.09,68.99,69.07,12105.0,65.9696,66.0365,65.9409,66.0173,12105.0
2022-08-18 12:10:00,69.06,69.08,69.03,69.03,7480.0,66.0078,66.0269,65.9791,65.9791,7480.0
2022-08-18 12:20:00,69.03,69.03,68.87,68.89,11132.0,65.9791,65.9791,65.8262,65.8453,11132.0
2022-08-18 12:30:00,68.88,68.94,68.86,68.88,11185.0,65.8357,65.8931,65.8166,65.8357,11185.0
2022-08-18 12:40:00,68.87,68.89,68.75,68.82,9008.0,65.8262,65.8453,65.7115,65.7784,9008.0
2022-08-18 12:50:00,68.81,68.84,68.77,68.79,10118.0,65.7688,65.7975,65.7306,65.7497,10118.0
2022-08-18 13:00:00,68.8,69.0,68.78,68.99,13241.0,65.7593,65.9504,65.7402,65.9409,13241.0
2022-08-18 13:10:00,68.99,69.01,68.93,68.99,19023.0,65.9409,65.96,65.8835,65.9409,19023.0
2022-08-18 13:20:00,69.0,69.05,68.97,69.03,17927.0,65.9504,65.9982,65.9218,65.9791,17927.0
2022-08-18 13:30:00,69.05,69.13,69.0,69.13,14232.0,65.9982,66.0747,65.9504,66.0747,14232.0
2022-08-18 13:40:00,69.13,69.13,69.02,69.03,18441.0,66.0747,66.0747,65.9696,65.9791,18441.0
2022-08-18 13:50:00,69.04,69.05,68.98,69.03,12489.0,65.9887,65.9982,65.9313,65.9791,12489.0
2022-08-18 14:00:00,69.04,69.1,69.0,69.1,27756.0,65.9887,66.046,65.9504,66.046,27756.0
2022-08-18 14:10:00,69.09,69.1,69.0,69.01,33155.0,66.0365,66.046,65.9504,65.96,33155.0
2022-08-18 14:20:00,69.01,69.01,68.94,68.98,17983.0,65.96,65.96,65.8931,65.9313,17983.0
2022-08-18 14:30:00,68.98,68.98,68.87,68.9,18087.0,65.9313,65.9313,65.8262,65.8549,18087.0
2022-08-18 14:40:00,68.89,68.94,68.88,68.9,16862.0,65.8453,65.8931,65.8357,65.8549,16862.0
2022-08-18 14:50:00,68.9,69.05,68.89,69.02,24297.0,65.8549,65.9982,65.8453,65.9696,24297.0
2022-08-18 15:00:00,69.02,69.13,69.0,69.1,25497.0,65.9696,66.0747,65.9504,66.046,25497.0
2022-08-18 15:10:00,69.11,69.24,69.07,69.24,23226.0,66.0556,66.1798,66.0173,66.1798,23226.0
2022-08-18 15:20:00,69.25,69.26,69.15,69.21,41882.0,66.1894,66.1989,66.0938,66.1512,41882.0
2022-08-18 15:30:00,69.22,69.31,69.18,69.27,45203.0,66.1607,66.2467,66.1225,66.2085,45203.0
2022-08-18 15:40:00,69.27,69.28,69.13,69.23,45467.0,66.2085,66.2181,66.0747,66.1703,45467.0
2022-08-18 15:50:00,69.22,69.25,69.05,69.13,158629.0,66.1607,66.1894,65.9982,66.0747,158629.0
2022-08-19 09:30:00,68.8,68.96,68.58,68.75,162036.0,65.7593,65.9122,65.549,65.7115,162036.0
2022-08-19 09:40:00,68.75,68.75,68.5,68.65,37233.0,65.7115,65.7115,65.4725,65.6159,37233.0
2022-08-19 09:50:00,68.64,68.68,68.56,68.6,16354.0,65.6064,65.6446,65.5299,65.5681,16354.0
2022-08-19 10:00:00,68.61,68.63,68.33,68.34,29134.0,65.5777,65.5968,65.3101,65.3196,29134.0
2022-08-19 10:10:00,68.35,68.49,68.33,68.43,22360.0,65.3292,65.463,65.3101,65.4056,22360.0
2022-08-19 10:20:00,68.45,68.48,68.38,68.41,19234.0,65.4247,65.4534,65.3578,65.3865,19234.0
2022-08-19 10:30:00,68.42,68.47,68.38,68.42,17502.0,65.3961,65.4439,65.3578,65.3961,17502.0
2022-08-19 10:40:00,68.42,68.5,68.36,68.47,23859.0,65.3961,65.4725,65.3387,65.4439,23859.0
2022-08-19 10:50:00,68.47,68.5,68.33,68.38,19476.0,65.4439,65.4725,65.3101,65.3578,19476.0
2022-08-19 11:00:00,68.37,68.44,68.31,68.35,18228.0,65.3483,65.4152,65.2909,65.3292,18228.0
2022-08-19 11:10:00,68.34,68.34,68.25,68.33,26244.0,65.3196,65.3196,65.2336,65.3101,26244.0
2022-08-19 11:20:00,68.33,68.47,68.3,68.46,36747.0,65.3101,65.4439,65.2814,65.4343,36747.0
2022-08-19 11:30:00,68.47,68.51,68.42,68.48,17554.0,65.4439,65.4821,65.3961,65.4534,17554.0
2022-08-19 11:40:00,68.48,68.55,68.45,68.53,9456.0,65.4534,65.5203,65.4247,65.5012,9456.0
2022-08-19 11:50:00,68.51,68.54,68.4,68.43,12228.0,65.4821,65.5108,65.377,65.4056,12228.0
2022-08-19 12:00:00,68.42,68.45,68.36,68.39,13057.0,65.3961,65.4247,65.3387,65.3674,13057.0
2022-08-19 12:10:00,68.4,68.51,68.39,68.49,9995.0,65.377,65.4821,65.3674,65.463,9995.0
2022-08-19 12:20:00,68.49,68.55,68.43,68.47,11526.0,65.463,65.5203,65.4056,65.4439,11526.0
2022-08-19 12:30:00,68.47,68.57,68.46,68.57,8111.0,65.4439,65.5394,65.4343,65.5394,8111.0
2022-08-19 12:40:00,68.56,68.56,68.44,68.45,12684.0,65.5299,65.5299,65.4152,65.4247,12684.0
2022-08-19 12:50:00,68.45,68.53,68.43,68.46,11569.0,65.4247,65.5012,65.4056,65.4343,11569.0
2022-08-19 13:00:00,68.46,68.47,68.37,68.38,18589.0,65.4343,65.4439,65.3483,65.3578,18589.0
2022-08-19 13:10:00,68.38,68.43,68.32,68.38,12836.0,65.3578,65.4056,65.3005,65.3578,12836.0
2022-08-19 13:20:00,68.38,68.38,68.31,68.33,10942.0,65.3578,65.3578,65.2909,65.3101,10942.0
2022-08-19 13:30:00,68.34,68.34,68.21,68.24,16094.0,65.3196,65.3196,65.1954,65.224,16094.0
2022-08-19 13:40:00,68.25,68.3,68.21,68.3,27870.0,65.2336,65.2814,65.1954,65.2814,27870.0
2022-08-19 13:50:00,68.31,68.39,68.3,68.36,12567.0,65.2909,65.3674,65.2814,65.3387,12567.0
2022-08-19 14:00:00,68.35,68.38,68.3,68.32,11624.0,65.3292,65.3578,65.2814,65.3005,11624.0
2022-08-19 14:10:00,68.33,68.35,68.21,68.22,10213.0,65.3101,65.3292,65.1954,65.2049,10213.0
2022-08-19 14:20:00,68.23,68.25,68.2,68.25,14916.0,65.2145,65.2336,65.1858,65.2336,14916.0
2022-08-19 14:30:00,68.28,68.35,68.26,68.31,11888.0,65.2623,65.3292,65.2431,65.2909,11888.0
2022-08-19 14:40:00,68.31,68.38,68.28,68.36,10579.0,65.2909,65.3578,65.2623,65.3387,10579.0
2022-08-19 14:50:00,68.38,68.39,68.28,68.33,14523.0,65.3578,65.3674,65.2623,65.3101,14523.0
2022-08-19 15:00:00,68.32,68.33,68.22,68.25,16751.0,65.3005,65.3101,65.2049,65.2336,16751.0
2022-08-19 15:10:00,68.25,68.41,68.25,68.39,20966.0,65.2336,65.3865,65.2336,65.3674,20966.0
2022-08-19 15:20:00,68.39,68.44,68.38,68.42,23704.0,65.3674,65.4152,65.3578,65.3961,23704.0
2022-08-19 15:30:00,68.43,68.52,68.38,68.4,45787.0,65.4056,65.4917,65.3578,65.377,45787.0
2022-08-19 15:40:00,68.4,68.49,68.31,68.48,61671.0,65.377,65.463,65.2909,65.4534,61671.0
2022-08-19 15:50:00,68.49,68.67,68.46,68.6,226326.0,65.463,65.635,65.4343,65.5681,226326.0
2022-08-22 09:30:00,67.51,68.11,67.51,67.61,44424.0,64.5263,65.0998,64.5263,64.6219,44424.0
2022-08-22 09:40:00,67.59,67.7,67.47,67.59,23499.0,64.6028,64.7079,64.4881,64.6028,23499.0
2022-08-22 09:50:00,67.56,67.61,67.48,67.57,18589.0,64.5741,64.6219,64.4976,64.5836,18589.0
2022-08-22 10:00:00,67.53,67.56,67.34,67.42,19877.0,64.5454,64.5741,64.3638,64.4403,19877.0
2022-08-22 10:10:00,67.43,67.53,67.4,67.47,39549.0,64.4498,64.5454,64.4212,64.4881,39549.0
2022-08-22 10:20:00,67.48,67.5,67.37,67.37,17231.0,64.4976,64.5167,64.3925,64.3925,17231.0
2022-08-22 10:30:00,67.38,67.44,67.33,67.39,16103.0,64.402,64.4594,64.3542,64.4116,16103.0
2022-08-22 10:40:00,67.4,67.49,67.39,67.45,13910.0,64.4212,64.5072,64.4116,64.4689,13910.0
2022-08-22 10:50:00,67.44,67.44,67.26,67.26,9651.0,64.4594,64.4594,64.2873,64.2873,9651.0
2022-08-22 11:00:00,67.27,67.33,67.21,67.23,28170.0,64.2969,64.3542,64.2396,64.2587,28170.0
2022-08-22 11:10:00,67.23,67.29,67.14,67.24,50476.0,64.2587,64.316,64.1726,64.2682,50476.0
2022-08-22 11:20:00,67.23,67.31,67.17,67.22,22196.0,64.2587,64.3351,64.2013,64.2491,22196.0
2022-08-22 11:30:00,67.22,67.34,67.19,67.26,40245.0,64.2491,64.3638,64.2204,64.2873,40245.0
2022-08-22 11:40:00,67.27,67.32,67.23,67.26,12383.0,64.2969,64.3447,64.2587,64.2873,12383.0
2022-08-22 11:50:00,67.28,67.32,67.25,67.25,8985.0,64.3065,64.3447,64.2778,64.2778,8985.0
2022-08-22 12:00:00,67.25,67.29,67.21,67.23,13129.0,64.2778,64.316,64.2396,64.2587,13129.0
2022-08-22 12:10:00,67.23,67.24,67.19,67.2,12125.0,64.2587,64.2682,64.2204,64.23,12125.0
2022-08-22 12:20:00,67.21,67.26,67.15,67.15,14748.0,64.2396,64.2873,64.1822,64.1822,14748.0
2022-08-22 12:30:00,67.16,67.19,67.14,67.17,10236.0,64.1918,64.2204,64.1726,64.2013,10236.0
2022-08-22 12:40:00,67.16,67.18,67.06,67.09,20100.0,64.1918,64.2109,64.0962,64.1249,20100.0
2022-08-22 12:50:00,67.1,67.18,67.08,67.18,12100.0,64.1344,64.2109,64.1153,64.2109,12100.0
2022-08-22 13:00:00,67.19,67.19,67.01,67.03,10716.0,64.2204,64.2204,64.0484,64.0675,10716.0
2022-08-22 13:10:00,67.01,67.04,66.94,66.96,15156.0,64.0484,64.0771,63.9815,64.0006,15156.0
2022-08-22 13:20:00,66.95,66.95,66.78,66.78,24565.0,63.991,63.991,63.8286,63.8286,24565.0
2022-08-22 13:30:00,66.78,66.8,66.71,66.71,22072.0,63.8286,63.8477,63.7617,63.7617,22072.0
2022-08-22 13:40:00,66.72,66.83,66.71,66.8,14750.0,63.7712,63.8763,63.7617,63.8477,14750.0
2022-08-22 13:50:00,66.8,66.83,66.75,66.77,10264.0,63.8477,63.8763,63.7999,63.819,10264.0
2022-08-22 14:00:00,66.78,66.81,66.73,66.73,9537.0,63.8286,63.8572,63.7808,63.7808,9537.0
2022-08-22 14:10:00,66.73,66.8,66.72,66.76,24536.0,63.7808,63.8477,63.7712,63.8094,24536.0
2022-08-22 14:20:00,66.76,66.77,66.63,66.64,19601.0,63.8094,63.819,63.6852,63.6947,19601.0
2022-08-22 14:30:00,66.63,66.65,66.55,66.56,13676.0,63.6852,63.7043,63.6087,63.6183,13676.0
2022-08-22 14:40:00,66.55,66.57,66.51,66.55,20159.0,63.6087,63.6278,63.5705,63.6087,20159.0
2022-08-22 14:50:00,66.55,66.64,66.54,66.62,21312.0,63.6087,63.6947,63.5992,63.6756,21312.0
2022-08-22 15:00:00,66.62,66.75,66.61,66.75,16138.0,63.6756,63.7999,63.6661,63.7999,16138.0
2022-08-22 15:10:00,66.77,66.86,66.76,66.81,29763.0,63.819,63.905,63.8094,63.8572,29763.0
2022-08-22 15:20:00,66.81,66.9,66.79,66.88,34715.0,63.8572,63.9433,63.8381,63.9241,34715.0
2022-08-22 15:30:00,66.88,66.91,66.79,66.91,51884.0,63.9241,63.9528,63.8381,63.9528,51884.0
2022-08-22 15:40:00,66.91,66.91,66.71,66.78,95916.0,63.9528,63.9528,63.7617,63.8286,95916.0
2022-08-22 15:50:00,66.77,66.94,66.76,66.93,205627.0,63.819,63.9815,63.8094,63.9719,205627.0
2022-08-23 09:30:00,66.79,66.89,66.52,66.73,37030.0,63.8381,63.9337,63.58,63.7808,37030.0
2022-08-23 09:40:00,66.75,66.89,66.64,66.84,12940.0,63.7999,63.9337,63.6947,63.8859,12940.0
2022-08-23 09:50:00,66.83,66.96,66.8,66.88,18636.0,63.8763,64.0006,63.8477,63.9241,18636.0
2022-08-23 10:00:00,66.86,66.89,66.66,66.89,22807.0,63.905,63.9337,63.7139,63.9337,22807.0
2022-08-23 10:10:00,66.89,66.97,66.86,66.91,15107.0,63.9337,64.0102,63.905,63.9528,15107.0
2022-08-23 10:20:00,66.9,66.9,66.7,66.7,14403.0,63.9433,63.9433,63.7521,63.7521,14403.0
2022-08-23 10:30:00,66.73,66.83,66.65,66.66,15834.0,63.7808,63.8763,63.7043,63.7139,15834.0
2022-08-23 10:40:00,66.65,66.73,66.64,66.7,10402.0,63.7043,63.7808,63.6947,63.7521,10402.0
2022-08-23 10:50:00,66.69,66.72,66.45,66.47,19799.0,63.7425,63.7712,63.5131,63.5323,19799.0
2022-08-23 11:00:00,66.5,66.51,66.31,66.35,17695.0,63.5609,63.5705,63.3793,63.4176,17695.0
2022-08-23 11:10:00,66.34,66.5,66.34,66.47,9671.0,63.408,63.5609,63.408,63.5323,9671.0
2022-08-23 11:20:00,66.48,66.49,66.37,66.38,15142.0,63.5418,63.5514,63.4367,63.4462,15142.0
2022-08-23 11:30:00,66.39,66.46,66.39,66.42,6987.0,63.4558,63.5227,63.4558,63.4845,6987.0
2022-08-23 11:40:00,66.43,66.45,66.34,66.42,14600.0,63.494,63.5131,63.408,63.4845,14600.0
2022-08-23 11:50:00,66.43,66.44,66.32,66.34,6368.0,63.494,63.5036,63.3889,63.408,6368.0
2022-08-23 12:00:00,66.33,66.33,66.18,66.29,17601.0,63.3984,63.3984,63.2551,63.3602,17601.0
2022-08-23 12:10:00,66.31,66.31,66.14,66.16,22508.0,63.3793,63.3793,63.2168,63.236,22508.0
2022-08-23 12:20:00,66.16,66.23,66.11,66.19,21066.0,63.236,63.3029,63.1882,63.2646,21066.0
2022-08-23 12:30:00,66.2,66.38,66.2,66.35,11517.0,63.2742,63.4462,63.2742,63.4176,11517.0
2022-08-23 12:40:00,66.35,66.39,66.3,66.34,16430.0,63.4176,63.4558,63.3698,63.408,16430.0
2022-08-23 12:50:00,66.33,66.4,66.32,66.38,14420.0,63.3984,63.4654,63.3889,63.4462,14420.0
2022-08-23 13:00:00,66.37,66.41,66.32,66.32,13274.0,63.4367,63.4749,63.3889,63.3889,13274.0
2022-08-23 13:10:00,66.32,66.39,66.27,66.31,17471.0,63.3889,63.4558,63.3411,63.3793,17471.0
2022-08-23 13:20:00,66.3,66.38,66.22,66.34,18741.0,63.3698,63.4462,63.2933,63.408,18741.0
2022-08-23 13:30:00,66.35,66.39,66.21,66.23,15490.0,63.4176,63.4558,63.2837,63.3029,15490.0
2022-08-23 13:40:00,66.22,66.24,66.09,66.13,9929.0,63.2933,63.3124,63.1691,63.2073,9929.0
2022-08-23 13:50:00,66.12,66.14,66.05,66.12,18316.0,63.1977,63.2168,63.1308,63.1977,18316.0
2022-08-23 14:00:00,66.11,66.15,66.08,66.13,12303.0,63.1882,63.2264,63.1595,63.2073,12303.0
2022-08-23 14:10:00,66.13,66.21,66.11,66.16,21770.0,63.2073,63.2837,63.1882,63.236,21770.0
2022-08-23 14:20:00,66.16,66.23,66.15,66.21,11865.0,63.236,63.3029,63.2264,63.2837,11865.0
2022-08-23 14:30:00,66.21,66.22,66.13,66.16,10897.0,63.2837,63.2933,63.2073,63.236,10897.0
2022-08-23 14:40:00,66.16,66.19,66.09,66.09,14739.0,63.236,63.2646,63.1691,63.1691,14739.0
2022-08-23 14:50:00,66.09,66.22,66.06,66.21,34341.0,63.1691,63.2933,63.1404,63.2837,34341.0
2022-08-23 15:00:00,66.22,66.31,66.21,66.31,15594.0,63.2933,63.3793,63.2837,63.3793,15594.0
2022-08-23 15:10:00,66.29,66.31,66.22,66.27,15372.0,63.3602,63.3793,63.2933,63.3411,15372.0
2022-08-23 15:20:00,66.26,66.26,66.18,66.2,46478.0,63.3315,63.3315,63.2551,63.2742,46478.0
2022-08-23 15:30:00,66.2,66.25,66.18,66.19,30041.0,63.2742,63.322,63.2551,63.2646,30041.0
2022-08-23 15:40:00,66.2,66.3,66.12,66.14,40498.0,63.2742,63.3698,63.1977,63.2168,40498.0
2022-08-23 15:50:00,66.14,66.14,66.0,66.02,161358.0,63.2168,63.2168,63.083,63.1021,161358.0
2022-08-24 09:30:00,65.95,66.0,65.71,65.86,42631.0,63.0352,63.083,62.8058,62.9492,42631.0
2022-08-24 09:40:00,65.88,65.91,65.78,65.81,17314.0,62.9683,62.997,62.8728,62.9014,17314.0
2022-08-24 09:50:00,65.83,65.83,65.65,65.72,25429.0,62.9205,62.9205,62.7485,62.8154,25429.0
2022-08-24 10:00:00,65.76,65.85,65.57,65.7,73984.0,62.8536,62.9397,62.672,62.7963,73984.0
2022-08-24 10:10:00,65.71,65.93,65.71,65.92,8764.0,62.8058,63.0161,62.8058,63.0066,8764.0
2022-08-24 10:20:00,65.97,65.97,65.88,65.9,10083.0,63.0544,63.0544,62.9683,62.9875,10083.0
2022-08-24 10:30:00,65.9,65.96,65.84,65.86,15588.0,62.9875,63.0448,62.9301,62.9492,15588.0
2022-08-24 10:40:00,65.85,65.88,65.8,65.83,14027.0,62.9397,62.9683,62.8919,62.9205,14027.0
2022-08-24 10:50:00,65.84,65.9,65.81,65.85,9571.0,62.9301,62.9875,62.9014,62.9397,9571.0
2022-08-24 11:00:00,65.85,65.96,65.85,65.95,8683.0,62.9397,63.0448,62.9397,63.0352,8683.0
2022-08-24 11:10:00,65.93,66.1,65.89,66.05,16693.0,63.0161,63.1786,62.9779,63.1308,16693.0
2022-08-24 11:20:00,66.05,66.14,66.05,66.13,11861.0,63.1308,63.2168,63.1308,63.2073,11861.0
2022-08-24 11:30:00,66.14,66.18,66.08,66.11,14661.0,63.2168,63.2551,63.1595,63.1882,14661.0
2022-08-24 11:40:00,66.1,66.18,66.09,66.17,6498.0,63.1786,63.2551,63.1691,63.2455,6498.0
2022-08-24 11:50:00,66.14,66.2,66.11,66.13,9939.0,63.2168,63.2742,63.1882,63.2073,9939.0
2022-08-24 12:00:00,66.13,66.16,66.1,66.12,7798.0,63.2073,63.236,63.1786,63.1977,7798.0
2022-08-24 12:10:00,66.13,66.13,66.05,66.05,6838.0,63.2073,63.2073,63.1308,63.1308,6838.0
2022-08-24 12:20:00,66.05,66.05,65.89,65.91,10840.0,63.1308,63.1308,62.9779,62.997,10840.0
2022-08-24 12:30:00,65.9,65.91,65.75,65.76,13023.0,62.9875,62.997,62.8441,62.8536,13023.0
2022-08-24 12:40:00,65.75,65.79,65.61,65.62,19483.0,62.8441,62.8823,62.7103,62.7198,19483.0
2022-08-24 12:50:00,65.62,65.63,65.57,65.62,11600.0,62.7198,62.7294,62.672,62.7198,11600.0
2022-08-24 13:00:00,65.63,65.7,65.6,65.7,8429.0,62.7294,62.7963,62.7007,62.7963,8429.0
2022-08-24 13:10:00,65.7,65.7,65.58,65.58,5095.0,62.7963,62.7963,62.6816,62.6816,5095.0
2022-08-24 13:20:00,65.57,65.58,65.5,65.53,17126.0,62.672,62.6816,62.6051,62.6338,17126.0
2022-08-24 13:30:00,65.52,65.59,65.51,65.59,7850.0,62.6242,62.6912,62.6147,62.6912,7850.0
2022-08-24 13:40:00,65.59,65.65,65.58,65.62,8014.0,62.6912,62.7485,62.6816,62.7198,8014.0
2022-08-24 13:50:00,65.64,65.67,65.64,65.67,8282.0,62.7389,62.7676,62.7389,62.7676,8282.0
2022-08-24 14:00:00,65.68,65.74,65.66,65.74,7326.0,62.7772,62.8345,62.7581,62.8345,7326.0
2022-08-24 14:10:00,65.75,65.77,65.7,65.76,10350.0,62.8441,62.8632,62.7963,62.8536,10350.0
2022-08-24 14:20:00,65.77,65.79,65.7,65.75,31422.0,62.8632,62.8823,62.7963,62.8441,31422.0
2022-08-24 14:30:00,65.76,65.8,65.74,65.8,14189.0,62.8536,62.8919,62.8345,62.8919,14189.0
2022-08-24 14:40:00,65.79,65.81,65.74,65.81,17498.0,62.8823,62.9014,62.8345,62.9014,17498.0
2022-08-24 14:50:00,65.8,65.87,65.79,65.86,10628.0,62.8919,62.9588,62.8823,62.9492,10628.0
2022-08-24 15:00:00,65.86,65.97,65.83,65.97,14441.0,62.9492,63.0544,62.9205,63.0544,14441.0
2022-08-24 15:10:00,65.97,66.03,65.96,66.03,13817.0,63.0544,63.1117,63.0448,63.1117,13817.0
2022-08-24 15:20:00,66.03,66.05,66.01,66.04,36388.0,63.1117,63.1308,63.0926,63.1213,36388.0
2022-08-24 15:30:00,66.05,66.17,66.04,66.16,34713.0,63.1308,63.2455,63.1213,63.236,34713.0
2022-08-24 15:40:00,66.16,66.17,66.01,66.02,39826.0,63.236,63.2455,63.0926,63.1021,39826.0
2022-08-24 15:50:00,66.02,66.11,65.93,65.98,202595.0,63.1021,63.1882,63.0161,63.0639,202595.0
2022-08-25 09:30:00,66.26,66.4,66.09,66.26,55709.0,63.3315,63.4654,63.1691,63.3315,55709.0
2022-08-25 09:40:00,66.3,66.32,66.18,66.26,24339.0,63.3698,63.3889,63.2551,63.3315,24339.0
2022-08-25 09:50:00,66.26,66.56,66.23,66.55,22001.0,63.3315,63.6183,63.3029,63.6087,22001.0
2022-08-25 10:00:00,66.56,66.69,66.56,66.65,23999.0,63.6183,63.7425,63.6183,63.7043,23999.0
2022-08-25 10:10:00,66.7,66.75,66.61,66.67,23436.0,63.7521,63.7999,63.6661,63.7234,23436.0
2022-08-25 10:20:00,66.65,66.88,66.65,66.85,19182.0,63.7043,63.9241,63.7043,63.8955,19182.0
2022-08-25 10:30:00,66.85,66.9,66.81,66.89,19448.0,63.8955,63.9433,63.8572,63.9337,19448.0
2022-08-25 10:40:00,66.92,66.99,66.88,66.95,19790.0,63.9624,64.0293,63.9241,63.991,19790.0
2022-08-25 10:50:00,66.96,66.96,66.77,66.78,19738.0,64.0006,64.0006,63.819,63.8286,19738.0
2022-08-25 11:00:00,66.79,66.81,66.69,66.71,50066.0,63.8381,63.8572,63.7425,63.7617,50066.0
2022-08-25 11:10:00,66.71,66.73,66.5,66.54,25294.0,63.7617,63.7808,63.5609,63.5992,25294.0
2022-08-25 11:20:00,66.53,66.6,66.46,66.51,17123.0,63.5896,63.6565,63.5227,63.5705,17123.0
2022-08-25 11:30:00,66.5,66.55,66.45,66.47,17763.0,63.5609,63.6087,63.5131,63.5323,17763.0
2022-08-25 11:40:00,66.45,66.48,66.4,66.47,16615.0,63.5131,63.5418,63.4654,63.5323,16615.0
2022-08-25 11:50:00,66.46,66.48,66.37,66.48,12277.0,63.5227,63.5418,63.4367,63.5418,12277.0
2022-08-25 12:00:00,66.47,66.49,66.43,66.43,17595.0,63.5323,63.5514,63.494,63.494,17595.0
2022-08-25 12:10:00,66.4,66.41,66.23,66.34,24364.0,63.4654,63.4749,63.3029,63.408,24364.0
2022-08-25 12:20:00,66.34,66.38,66.31,66.38,9805.0,63.408,63.4462,63.3793,63.4462,9805.0
2022-08-25 12:30:00,66.36,66.4,66.31,66.36,20560.0,63.4271,63.4654,63.3793,63.4271,20560.0
2022-08-25 12:40:00,66.36,66.36,66.17,66.21,18215.0,63.4271,63.4271,63.2455,63.2837,18215.0
2022-08-25 12:50:00,66.23,66.26,66.18,66.2,12997.0,63.3029,63.3315,63.2551,63.2742,12997.0
2022-08-25 13:00:00,66.2,66.32,66.18,66.26,39758.0,63.2742,63.3889,63.2551,63.3315,39758.0
2022-08-25 13:10:00,66.26,66.4,66.24,66.38,20638.0,63.3315,63.4654,63.3124,63.4462,20638.0
2022-08-25 13:20:00,66.4,66.49,66.37,66.45,21485.0,63.4654,63.5514,63.4367,63.5131,21485.0
2022-08-25 13:30:00,66.46,66.54,66.41,66.51,24673.0,63.5227,63.5992,63.4749,63.5705,24673.0
2022-08-25 13:40:00,66.52,66.65,66.51,66.62,18183.0,63.58,63.7043,63.5705,63.6756,18183.0
2022-08-25 13:50:00,66.62,66.65,66.6,66.64,11061.0,63.6756,63.7043,63.6565,63.6947,11061.0
2022-08-25 14:00:00,66.64,66.67,66.56,66.58,20503.0,63.6947,63.7234,63.6183,63.6374,20503.0
2022-08-25 14:10:00,66.58,66.62,66.55,66.55,14365.0,63.6374,63.6756,63.6087,63.6087,14365.0
2022-08-25 14:20:00,66.56,66.6,66.54,66.56,12946.0,63.6183,63.6565,63.5992,63.6183,12946.0
2022-08-25 14:30:00,66.57,66.58,66.45,66.48,17300.0,63.6278,63.6374,63.5131,63.5418,17300.0
2022-08-25 14:40:00,66.47,66.47,66.41,66.45,11929.0,63.5323,63.5323,63.4749,63.5131,11929.0
2022-08-25 14:50:00,66.45,66.48,66.39,66.48,18606.0,63.5131,63.5418,63.4558,63.5418,18606.0
2022-08-25 15:00:00,66.47,66.51,66.41,66.42,17802.0,63.5323,63.5705,63.4749,63.4845,17802.0
2022-08-25 15:10:00,66.43,66.48,66.41,66.47,18082.0,63.494,63.5418,63.4749,63.5323,18082.0
2022-08-25 15:20:00,66.49,66.59,66.46,66.58,22226.0,63.5514,63.647,63.5227,63.6374,22226.0
2022-08-25 15:30:00,66.58,66.67,66.51,66.67,32022.0,63.6374,63.7234,63.5705,63.7234,32022.0
2022-08-25 15:40:00,66.66,66.9,66.64,66.87,65051.0,63.7139,63.9433,63.6947,63.9146,65051.0
2022-08-25 15:50:00,66.88,67.04,66.83,67.03,135929.0,63.9241,64.0771,63.8763,64.0675,135929.0
2022-08-26 09:30:00,67.11,67.12,66.94,67.02,41625.0,64.144,64.1535,63.9815,64.058,41625.0
2022-08-26 09:40:00,67.01,67.01,66.85,66.96,23536.0,64.0484,64.0484,63.8955,64.0006,23536.0
2022-08-26 09:50:00,66.91,67.06,66.9,67.01,21456.0,63.9528,64.0962,63.9433,64.0484,21456.0
2022-08-26 10:00:00,66.99,67.08,66.39,67.08,38092.0,64.0293,64.1153,63.4558,64.1153,38092.0
2022-08-26 10:10:00,67.11,67.15,66.72,66.83,27553.0,64.144,64.1822,63.7712,63.8763,27553.0
2022-08-26 10:20:00,66.83,66.83,66.11,66.16,22387.0,63.8763,63.8763,63.1882,63.236,22387.0
2022-08-26 10:30:00,66.15,66.15,65.83,65.86,37703.0,63.2264,63.2264,62.9205,62.9492,37703.0
2022-08-26 10:40:00,65.9,66.06,65.9,66.06,37442.0,62.9875,63.1404,62.9875,63.1404,37442.0
2022-08-26 10:50:00,66.0,66.0,65.77,65.91,31527.0,63.083,63.083,62.8632,62.997,31527.0
2022-08-26 11:00:00,65.88,65.94,65.52,65.58,39058.0,62.9683,63.0257,62.6242,62.6816,39058.0
2022-08-26 11:10:00,65.59,65.64,65.45,65.47,34101.0,62.6912,62.7389,62.5573,62.5765,34101.0
2022-08-26 11:20:00,65.47,65.66,65.36,65.63,21111.0,62.5765,62.7581,62.4713,62.7294,21111.0
2022-08-26 11:30:00,65.62,65.72,65.61,65.62,11470.0,62.7198,62.8154,62.7103,62.7198,11470.0
2022-08-26 11:40:00,65.62,65.72,65.57,65.68,10217.0,62.7198,62.8154,62.672,62.7772,10217.0
2022-08-26 11:50:00,65.71,65.75,65.56,65.59,12771.0,62.8058,62.8441,62.6625,62.6912,12771.0
2022-08-26 12:00:00,65.59,65.6,65.43,65.47,15869.0,62.6912,62.7007,62.5382,62.5765,15869.0
2022-08-26 12:10:00,65.46,65.53,65.39,65.41,11011.0,62.5669,62.6338,62.5,62.5191,11011.0
2022-08-26 12:20:00,65.4,65.42,65.35,65.42,10867.0,62.5095,62.5287,62.4618,62.5287,10867.0
2022-08-26 12:30:00,65.42,65.42,65.32,65.37,19925.0,62.5287,62.5287,62.4331,62.4809,19925.0
2022-08-26 12:40:00,65.38,65.46,65.34,65.46,18819.0,62.4904,62.5669,62.4522,62.5669,18819.0
2022-08-26 12:50:00,65.46,65.55,65.39,65.55,9914.0,62.5669,62.6529,62.5,62.6529,9914.0
2022-08-26 13:00:00,65.54,65.56,65.49,65.54,8265.0,62.6434,62.6625,62.5956,62.6434,8265.0
2022-08-26 13:10:00,65.54,65.55,65.45,65.47,8268.0,62.6434,62.6529,62.5573,62.5765,8268.0
2022-08-26 13:20:00,65.49,65.6,65.46,65.53,11805.0,62.5956,62.7007,62.5669,62.6338,11805.0
2022-08-26 13:30:00,65.52,65.52,65.4,65.4,9907.0,62.6242,62.6242,62.5095,62.5095,9907.0
2022-08-26 13:40:00,65.42,65.44,65.35,65.43,17601.0,62.5287,62.5478,62.4618,62.5382,17601.0
2022-08-26 13:50:00,65.41,65.44,65.37,65.44,6158.0,62.5191,62.5478,62.4809,62.5478,6158.0
2022-08-26 14:00:00,65.46,65.47,65.42,65.43,11528.0,62.5669,62.5765,62.5287,62.5382,11528.0
2022-08-26 14:10:00,65.43,65.43,65.3,65.33,14877.0,62.5382,62.5382,62.414,62.4426,14877.0
2022-08-26 14:20:00,65.35,65.38,65.3,65.34,9171.0,62.4618,62.4904,62.414,62.4522,9171.0
2022-08-26 14:30:00,65.34,65.43,65.32,65.37,21059.0,62.4522,62.5382,62.4331,62.4809,21059.0
2022-08-26 14:40:00,65.38,65.38,65.3,65.31,16283.0,62.4904,62.4904,62.414,62.4235,16283.0
2022-08-26 14:50:00,65.3,65.3,65.2,65.2,18093.0,62.414,62.414,62.3184,62.3184,18093.0
2022-08-26 15:00:00,65.22,65.28,65.07,65.09,30456.0,62.3375,62.3949,62.1941,62.2132,30456.0
2022-08-26 15:10:00,65.09,65.12,64.99,65.08,25658.0,62.2132,62.2419,62.1177,62.2037,25658.0
2022-08-26 15:20:00,65.08,65.12,64.97,65.03,42165.0,62.2037,62.2419,62.0986,62.1559,42165.0
2022-08-26 15:30:00,65.03,65.04,64.97,64.97,72787.0,62.1559,62.1655,62.0986,62.0986,72787.0
2022-08-26 15:40:00,64.96,64.97,64.77,64.8,64413.0,62.089,62.0986,61.9074,61.9361,64413.0
2022-08-26 15:50:00,64.8,64.88,64.58,64.71,191646.0,61.9361,62.0125,61.7258,61.85,191646.0
2022-08-29 09:30:00,64.33,64.64,64.22,64.53,79029.0,61.4868,61.7831,61.3817,61.678,79029.0
2022-08-29 09:40:00,64.56,64.63,64.37,64.46,37748.0,61.7067,61.7736,61.5251,61.6111,37748.0
2022-08-29 09:50:00,64.49,64.68,64.47,64.5,40537.0,61.6398,61.8214,61.6207,61.6493,40537.0
2022-08-29 10:00:00,64.47,64.53,64.37,64.51,23170.0,61.6207,61.678,61.5251,61.6589,23170.0
2022-08-29 10:10:00,64.51,64.73,64.51,64.64,22934.0,61.6589,61.8692,61.6589,61.7831,22934.0
2022-08-29 10:20:00,64.62,64.73,64.56,64.6,44321.0,61.764,61.8692,61.7067,61.7449,44321.0
2022-08-29 10:30:00,64.59,64.71,64.26,64.26,85735.0,61.7353,61.85,61.4199,61.4199,85735.0
2022-08-29 10:40:00,64.24,64.37,64.24,64.32,15299.0,61.4008,61.5251,61.4008,61.4773,15299.0
2022-08-29 10:50:00,64.34,64.34,64.15,64.3,30191.0,61.4964,61.4964,61.3148,61.4582,30191.0
2022-08-29 11:00:00,64.28,64.44,64.28,64.36,24421.0,61.439,61.592,61.439,61.5155,24421.0
2022-08-29 11:10:00,64.4,64.47,64.32,64.44,31666.0,61.5537,61.6207,61.4773,61.592,31666.0
2022-08-29 11:20:00,64.42,64.52,64.4,64.41,18597.0,61.5729,61.6684,61.5537,61.5633,18597.0
2022-08-29 11:30:00,64.38,64.64,64.3,64.51,30140.0,61.5346,61.7831,61.4582,61.6589,30140.0
2022-08-29 11:40:00,64.51,64.53,64.3,64.51,27450.0,61.6589,61.678,61.4582,61.6589,27450.0
2022-08-29 11:50:00,64.52,64.61,64.47,64.59,19448.0,61.6684,61.7545,61.6207,61.7353,19448.0
2022-08-29 12:00:00,64.62,64.73,64.59,64.69,15897.0,61.764,61.8692,61.7353,61.8309,15897.0
2022-08-29 12:10:00,64.69,64.78,64.67,64.72,31010.0,61.8309,61.917,61.8118,61.8596,31010.0
2022-08-29 12:20:00,64.71,64.73,64.61,64.62,15626.0,61.85,61.8692,61.7545,61.764,15626.0
2022-08-29 12:30:00,64.62,64.62,64.52,64.57,33945.0,61.764,61.764,61.6684,61.7162,33945.0
2022-08-29 12:40:00,64.58,64.8,64.57,64.79,27954.0,61.7258,61.9361,61.7162,61.9265,27954.0
2022-08-29 12:50:00,64.79,64.95,64.78,64.8,41089.0,61.9265,62.0794,61.917,61.9361,41089.0
2022-08-29 13:00:00,64.8,64.85,64.77,64.82,17874.0,61.9361,61.9839,61.9074,61.9552,17874.0
2022-08-29 13:10:00,64.81,64.83,64.63,64.7,40036.0,61.9456,61.9647,61.7736,61.8405,40036.0
2022-08-29 13:20:00,64.73,64.74,64.65,64.72,15001.0,61.8692,61.8787,61.7927,61.8596,15001.0
2022-08-29 13:30:00,64.7,64.83,64.7,64.82,17441.0,61.8405,61.9647,61.8405,61.9552,17441.0
2022-08-29 13:40:00,64.81,64.95,64.79,64.81,13780.0,61.9456,62.0794,61.9265,61.9456,13780.0
2022-08-29 13:50:00,64.81,64.93,64.81,64.9,35782.0,61.9456,62.0603,61.9456,62.0316,35782.0
2022-08-29 14:00:00,64.9,64.91,64.78,64.8,28952.0,62.0316,62.0412,61.917,61.9361,28952.0
2022-08-29 14:10:00,64.8,64.82,64.69,64.74,30634.0,61.9361,61.9552,61.8309,61.8787,30634.0
2022-08-29 14:20:00,64.73,64.83,64.72,64.78,27693.0,61.8692,61.9647,61.8596,61.917,27693.0
2022-08-29 14:30:00,64.78,64.91,64.76,64.86,25536.0,61.917,62.0412,61.8978,61.9934,25536.0
2022-08-29 14:40:00,64.88,64.89,64.78,64.78,22578.0,62.0125,62.0221,61.917,61.917,22578.0
2022-08-29 14:50:00,64.78,64.81,64.66,64.81,12400.0,61.917,61.9456,61.8023,61.9456,12400.0
2022-08-29 15:00:00,64.79,64.95,64.76,64.79,20618.0,61.9265,62.0794,61.8978,61.9265,20618.0
2022-08-29 15:10:00,64.83,64.87,64.77,64.78,25079.0,61.9647,62.003,61.9074,61.917,25079.0
2022-08-29 15:20:00,64.76,64.83,64.74,64.76,22934.0,61.8978,61.9647,61.8787,61.8978,22934.0
2022-08-29 15:30:00,64.75,64.83,64.69,64.77,55490.0,61.8883,61.9647,61.8309,61.9074,55490.0
2022-08-29 15:40:00,64.76,64.76,64.6,64.6,40987.0,61.8978,61.8978,61.7449,61.7449,40987.0
2022-08-29 15:50:00,64.59,64.6,64.22,64.25,297192.0,61.7353,61.7449,61.3817,61.4104,297192.0
2022-08-30 09:30:00,64.4,64.66,64.27,64.38,54704.0,61.5537,61.8023,61.4295,61.5346,54704.0
2022-08-30 09:40:00,64.39,64.45,64.24,64.38,24989.0,61.5442,61.6015,61.4008,61.5346,24989.0
2022-08-30 09:50:00,64.36,64.47,64.29,64.31,24615.0,61.5155,61.6207,61.4486,61.4677,24615.0
2022-08-30 10:00:00,64.3,64.41,64.03,64.1,61596.0,61.4582,61.5633,61.2001,61.267,61596.0
2022-08-30 10:10:00,64.11,64.12,64.01,64.11,30661.0,61.2766,61.2861,61.181,61.2766,30661.0
2022-08-30 10:20:00,64.11,64.15,63.95,64.01,17851.0,61.2766,61.3148,61.1236,61.181,17851.0
2022-08-30 10:30:00,64.02,64.06,63.66,63.84,73017.0,61.1905,61.2288,60.8465,61.0185,73017.0
2022-08-30 10:40:00,63.84,63.86,63.62,63.65,44097.0,61.0185,61.0376,60.8082,60.8369,44097.0
2022-08-30 10:50:00,63.66,64.1,63.66,64.09,67298.0,60.8465,61.267,60.8465,61.2574,67298.0
2022-08-30 11:00:00,64.09,64.31,64.05,64.23,70554.0,61.2574,61.4677,61.2192,61.3913,70554.0
2022-08-30 11:10:00,64.22,64.32,64.03,64.31,51142.0,61.3817,61.4773,61.2001,61.4677,51142.0
2022-08-30 11:20:00,64.3,64.36,64.19,64.28,27052.0,61.4582,61.5155,61.353,61.439,27052.0
2022-08-30 11:30:00,64.3,64.49,64.26,64.31,51832.0,61.4582,61.6398,61.4199,61.4677,51832.0
2022-08-30 11:40:00,64.3,64.37,64.19,64.2,41409.0,61.4582,61.5251,61.353,61.3626,41409.0
2022-08-30 11:50:00,64.19,64.39,64.17,64.32,29855.0,61.353,61.5442,61.3339,61.4773,29855.0
2022-08-30 12:00:00,64.33,64.4,64.27,64.35,30239.0,61.4868,61.5537,61.4295,61.506,30239.0
2022-08-30 12:10:00,64.35,64.52,64.27,64.38,22418.0,61.506,61.6684,61.4295,61.5346,22418.0
2022-08-30 12:20:00,64.37,64.43,64.29,64.37,17621.0,61.5251,61.5824,61.4486,61.5251,17621.0
2022-08-30 12:30:00,64.38,64.39,64.25,64.38,24526.0,61.5346,61.5442,61.4104,61.5346,24526.0
2022-08-30 12:40:00,64.37,64.37,64.22,64.29,20461.0,61.5251,61.5251,61.3817,61.4486,20461.0
2022-08-30 12:50:00,64.29,64.43,64.28,64.36,58169.0,61.4486,61.5824,61.439,61.5155,58169.0
2022-08-30 13:00:00,64.36,64.43,64.32,64.33,29251.0,61.5155,61.5824,61.4773,61.4868,29251.0
2022-08-30 13:10:00,64.34,64.34,64.05,64.05,111346.0,61.4964,61.4964,61.2192,61.2192,111346.0
2022-08-30 13:20:00,64.05,64.06,63.9,63.99,33698.0,61.2192,61.2288,61.0758,61.1619,33698.0
2022-08-30 13:30:00,63.98,64.09,63.98,64.06,35054.0,61.1523,61.2574,61.1523,61.2288,35054.0
2022-08-30 13:40:00,64.06,64.09,63.88,64.08,27502.0,61.2288,61.2574,61.0567,61.2479,27502.0
2022-08-30 13:50:00,64.09,64.14,64.03,64.07,30665.0,61.2574,61.3052,61.2001,61.2383,30665.0
2022-08-30 14:00:00,64.07,64.16,64.05,64.08,61007.0,61.2383,61.3244,61.2192,61.2479,61007.0
2022-08-30 14:10:00,64.08,64.17,64.05,64.14,21785.0,61.2479,61.3339,61.2192,61.3052,21785.0
2022-08-30 14:20:00,64.15,64.16,64.0,64.04,30354.0,61.3148,61.3244,61.1714,61.2097,30354.0
2022-08-30 14:30:00,64.05,64.18,64.05,64.16,48041.0,61.2192,61.3435,61.2192,61.3244,48041.0
2022-08-30 14:40:00,64.18,64.23,64.09,64.23,32433.0,61.3435,61.3913,61.2574,61.3913,32433.0
2022-08-30 14:50:00,64.23,64.32,64.19,64.29,59211.0,61.3913,61.4773,61.353,61.4486,59211.0
2022-08-30 15:00:00,64.29,64.46,64.27,64.45,40127.0,61.4486,61.6111,61.4295,61.6015,40127.0
2022-08-30 15:10:00,64.45,64.52,64.3,64.42,41876.0,61.6015,61.6684,61.4582,61.5729,41876.0
2022-08-30 15:20:00,64.42,64.47,64.32,64.37,50920.0,61.5729,61.6207,61.4773,61.5251,50920.0
2022-08-30 15:30:00,64.37,64.38,64.17,64.27,117321.0,61.5251,61.5346,61.3339,61.4295,117321.0
2022-08-30 15:40:00,64.28,64.37,64.16,64.2,94591.0,61.439,61.5251,61.3244,61.3626,94591.0
2022-08-30 15:50:00,64.21,64.29,64.07,64.21,417125.0,61.3721,61.4486,61.2383,61.3721,417125.0
2022-08-31 09:30:00,64.66,65.07,64.59,64.82,95659.0,61.8023,62.1941,61.7353,61.9552,95659.0
2022-08-31 09:40:00,64.83,64.88,64.61,64.71,40668.0,61.9647,62.0125,61.7545,61.85,40668.0
2022-08-31 09:50:00,64.74,64.88,64.5,64.51,36125.0,61.8787,62.0125,61.6493,61.6589,36125.0
2022-08-31 10:00:00,64.48,64.48,64.17,64.18,30174.0,61.6302,61.6302,61.3339,61.3435,30174.0
2022-08-31 10:10:00,64.2,64.4,64.09,64.17,32571.0,61.3626,61.5537,61.2574,61.3339,32571.0
2022-08-31 10:20:00,64.2,64.24,64.03,64.07,18997.0,61.3626,61.4008,61.2001,61.2383,18997.0
2022-08-31 10:30:00,64.1,64.29,64.09,64.1,27249.0,61.267,61.4486,61.2574,61.267,27249.0
2022-08-31 10:40:00,64.07,64.22,64.07,64.2,20079.0,61.2383,61.3817,61.2383,61.3626,20079.0
2022-08-31 10:50:00,64.2,64.29,64.11,64.18,36639.0,61.3626,61.4486,61.2766,61.3435,36639.0
2022-08-31 11:00:00,64.18,64.18,63.9,63.99,34613.0,61.3435,61.3435,61.0758,61.1619,34613.0
2022-08-31 11:10:00,63.99,63.99,63.83,63.99,15589.0,61.1619,61.1619,61.0089,61.1619,15589.0
2022-08-31 11:20:00,64.01,64.08,63.94,63.98,17423.0,61.181,61.2479,61.1141,61.1523,17423.0
2022-08-31 11:30:00,63.97,64.12,63.92,64.04,15475.0,61.1427,61.2861,61.095,61.2097,15475.0
2022-08-31 11:40:00,64.04,64.14,64.01,64.1,49027.0,61.2097,61.3052,61.181,61.267,49027.0
2022-08-31 11:50:00,64.1,64.17,64.07,64.07,75354.0,61.267,61.3339,61.2383,61.2383,75354.0
2022-08-31 12:00:00,64.06,64.1,64.02,64.03,40733.0,61.2288,61.267,61.1905,61.2001,40733.0
2022-08-31 12:10:00,64.01,64.02,63.86,63.96,33690.0,61.181,61.1905,61.0376,61.1332,33690.0
2022-08-31 12:20:00,63.95,63.96,63.78,63.81,47152.0,61.1236,61.1332,60.9611,60.9898,47152.0
2022-08-31 12:30:00,63.82,63.86,63.73,63.77,11821.0,60.9994,61.0376,60.9134,60.9516,11821.0
2022-08-31 12:40:00,63.69,63.72,63.65,63.72,12813.0,60.8751,60.9038,60.8369,60.9038,12813.0
2022-08-31 12:50:00,63.71,63.71,63.58,63.66,27695.0,60.8942,60.8942,60.77,60.8465,27695.0
2022-08-31 13:00:00,63.67,63.72,63.64,63.66,20725.0,60.856,60.9038,60.8273,60.8465,20725.0
2022-08-31 13:10:00,63.68,63.75,63.52,63.54,27109.0,60.8656,60.9325,60.7126,60.7318,27109.0
2022-08-31 13:20:00,63.55,63.61,63.47,63.61,25949.0,60.7413,60.7987,60.6648,60.7987,25949.0
2022-08-31 13:30:00,63.61,63.66,63.56,63.62,21813.0,60.7987,60.8465,60.7509,60.8082,21813.0
2022-08-31 13:40:00,63.6,63.63,63.51,63.51,12696.0,60.7891,60.8178,60.7031,60.7031,12696.0
2022-08-31 13:50:00,63.51,63.61,63.51,63.59,21314.0,60.7031,60.7987,60.7031,60.7795,21314.0
2022-08-31 14:00:00,63.58,63.66,63.52,63.63,21074.0,60.77,60.8465,60.7126,60.8178,21074.0
2022-08-31 14:10:00,63.63,63.64,63.48,63.48,21313.0,60.8178,60.8273,60.6744,60.6744,21313.0
2022-08-31 14:20:00,63.49,63.49,63.38,63.4,32379.0,60.684,60.684,60.5788,60.5979,32379.0
2022-08-31 14:30:00,63.38,63.4,63.22,63.23,31716.0,60.5788,60.5979,60.4259,60.4355,31716.0
2022-08-31 14:40:00,63.23,63.28,63.17,63.24,24819.0,60.4355,60.4832,60.3781,60.445,24819.0
2022-08-31 14:50:00,63.23,63.31,63.21,63.3,18350.0,60.4355,60.5119,60.4163,60.5024,18350.0
2022-08-31 15:00:00,63.28,63.5,63.26,63.42,22747.0,60.4832,60.6935,60.4641,60.6171,22747.0
2022-08-31 15:10:00,63.42,63.63,63.41,63.52,41274.0,60.6171,60.8178,60.6075,60.7126,41274.0
2022-08-31 15:20:00,63.51,63.51,63.33,63.35,31351.0,60.7031,60.7031,60.531,60.5502,31351.0
2022-08-31 15:30:00,63.31,63.36,63.21,63.34,39221.0,60.5119,60.5597,60.4163,60.5406,39221.0
2022-08-31 15:40:00,63.33,63.58,63.29,63.46,63578.0,60.531,60.77,60.4928,60.6553,63578.0
2022-08-31 15:50:00,63.47,63.49,63.15,63.16,229086.0,60.6648,60.684,60.359,60.3685,229086.0
2022-09-01 09:30:00,62.8,63.1,62.53,62.64,80111.0,60.0245,60.3112,59.7664,59.8715,80111.0
2022-09-01 09:40:00,62.65,62.78,62.53,62.55,31490.0,59.8811,60.0053,59.7664,59.7855,31490.0
2022-09-01 09:50:00,62.54,62.7,62.43,62.59,40919.0,59.776,59.9289,59.6708,59.8237,40919.0
2022-09-01 10:00:00,62.56,62.61,62.31,62.46,54076.0,59.7951,59.8429,59.5561,59.6995,54076.0
2022-09-01 10:10:00,62.44,62.44,62.27,62.39,33530.0,59.6804,59.6804,59.5179,59.6326,33530.0
2022-09-01 10:20:00,62.39,62.6,62.38,62.59,20519.0,59.6326,59.8333,59.623,59.8237,20519.0
2022-09-01 10:30:00,62.57,62.59,62.24,62.26,16485.0,59.8046,59.8237,59.4892,59.5083,16485.0
2022-09-01 10:40:00,62.27,62.34,62.2,62.22,13222.0,59.5179,59.5848,59.451,59.4701,13222.0
2022-09-01 10:50:00,62.24,62.38,62.24,62.36,18357.0,59.4892,59.623,59.4892,59.6039,18357.0
2022-09-01 11:00:00,62.35,62.55,62.33,62.46,38843.0,59.5943,59.7855,59.5752,59.6995,38843.0
2022-09-01 11:10:00,62.49,62.58,62.46,62.55,24068.0,59.7282,59.8142,59.6995,59.7855,24068.0
2022-09-01 11:20:00,62.57,62.57,62.38,62.38,44766.0,59.8046,59.8046,59.623,59.623,44766.0
2022-09-01 11:30:00,62.39,62.68,62.39,62.49,33764.0,59.6326,59.9098,59.6326,59.7282,33764.0
2022-09-01 11:40:00,62.46,62.53,62.43,62.52,10311.0,59.6995,59.7664,59.6708,59.7568,10311.0
2022-09-01 11:50:00,62.53,62.57,62.44,62.5,15128.0,59.7664,59.8046,59.6804,59.7377,15128.0
2022-09-01 12:00:00,62.51,62.61,62.47,62.57,10570.0,59.7473,59.8429,59.709,59.8046,10570.0
2022-09-01 12:10:00,62.54,62.56,62.46,62.5,13948.0,59.776,59.7951,59.6995,59.7377,13948.0
2022-09-01 12:20:00,62.54,62.58,62.44,62.52,21317.0,59.776,59.8142,59.6804,59.7568,21317.0
2022-09-01 12:30:00,62.5,62.56,62.47,62.49,13238.0,59.7377,59.7951,59.709,59.7282,13238.0
2022-09-01 12:40:00,62.49,62.57,62.45,62.57,22472.0,59.7282,59.8046,59.6899,59.8046,22472.0
2022-09-01 12:50:00,62.57,62.58,62.39,62.46,15047.0,59.8046,59.8142,59.6326,59.6995,15047.0
2022-09-01 13:00:00,62.46,62.64,62.44,62.64,30598.0,59.6995,59.8715,59.6804,59.8715,30598.0
2022-09-01 13:10:00,62.65,62.72,62.59,62.63,14987.0,59.8811,59.948,59.8237,59.862,14987.0
2022-09-01 13:20:00,62.63,62.81,62.63,62.8,30336.0,59.862,60.034,59.862,60.0245,30336.0
2022-09-01 13:30:00,62.81,62.86,62.75,62.81,21331.0,60.034,60.0818,59.9767,60.034,21331.0
2022-09-01 13:40:00,62.83,62.86,62.75,62.8,17920.0,60.0531,60.0818,59.9767,60.0245,17920.0
2022-09-01 13:50:00,62.81,62.84,62.75,62.8,19023.0,60.034,60.0627,59.9767,60.0245,19023.0
2022-09-01 14:00:00,62.83,62.9,62.76,62.8,21280.0,60.0531,60.12,59.9862,60.0245,21280.0
2022-09-01 14:10:00,62.84,62.88,62.77,62.85,12931.0,60.0627,60.1009,59.9958,60.0722,12931.0
2022-09-01 14:20:00,62.86,63.09,62.86,63.06,23785.0,60.0818,60.3016,60.0818,60.273,23785.0
2022-09-01 14:30:00,63.07,63.23,63.07,63.16,25260.0,60.2825,60.4355,60.2825,60.3685,25260.0
2022-09-01 14:40:00,63.15,63.19,63.03,63.06,17436.0,60.359,60.3972,60.2443,60.273,17436.0
2022-09-01 14:50:00,63.08,63.23,63.06,63.19,22252.0,60.2921,60.4355,60.273,60.3972,22252.0
2022-09-01 15:00:00,63.2,63.36,63.14,63.32,28466.0,60.4068,60.5597,60.3494,60.5215,28466.0
2022-09-01 15:10:00,63.33,63.36,63.2,63.2,22934.0,60.531,60.5597,60.4068,60.4068,22934.0
2022-09-01 15:20:00,63.2,63.21,63.09,63.12,36747.0,60.4068,60.4163,60.3016,60.3303,36747.0
2022-09-01 15:30:00,63.1,63.19,63.06,63.16,44101.0,60.3112,60.3972,60.273,60.3685,44101.0
2022-09-01 15:40:00,63.14,63.2,63.08,63.09,52162.0,60.3494,60.4068,60.2921,60.3016,52162.0
2022-09-01 15:50:00,63.07,63.48,63.07,63.44,191616.0,60.2825,60.6744,60.2825,60.6362,191616.0
2022-09-02 09:30:00,63.98,64.09,63.56,63.58,79916.0,61.1523,61.2574,60.7509,60.77,79916.0
2022-09-02 09:40:00,63.58,63.58,63.45,63.53,20410.0,60.77,60.77,60.6457,60.7222,20410.0
2022-09-02 09:50:00,63.58,63.65,63.45,63.45,14409.0,60.77,60.8369,60.6457,60.6457,14409.0
2022-09-02 10:00:00,63.43,63.44,63.26,63.42,17230.0,60.6266,60.6362,60.4641,60.6171,17230.0
2022-09-02 10:10:00,63.43,63.68,63.43,63.59,12259.0,60.6266,60.8656,60.6266,60.7795,12259.0
2022-09-02 10:20:00,63.61,63.7,63.55,63.69,14308.0,60.7987,60.8847,60.7413,60.8751,14308.0
2022-09-02 10:30:00,63.73,63.91,63.73,63.89,16697.0,60.9134,61.0854,60.9134,61.0663,16697.0
2022-09-02 10:40:00,63.91,63.94,63.88,63.91,8340.0,61.0854,61.1141,61.0567,61.0854,8340.0
2022-09-02 10:50:00,63.92,63.92,63.7,63.77,16622.0,61.095,61.095,60.8847,60.9516,16622.0
2022-09-02 11:00:00,63.78,63.94,63.76,63.78,22856.0,60.9611,61.1141,60.942,60.9611,22856.0
2022-09-02 11:10:00,63.77,63.87,63.74,63.84,13834.0,60.9516,61.0472,60.9229,61.0185,13834.0
2022-09-02 11:20:00,63.83,63.86,63.76,63.77,11902.0,61.0089,61.0376,60.942,60.9516,11902.0
2022-09-02 11:30:00,63.78,63.85,63.72,63.81,11487.0,60.9611,61.0281,60.9038,60.9898,11487.0
2022-09-02 11:40:00,63.81,63.83,63.67,63.82,22877.0,60.9898,61.0089,60.856,60.9994,22877.0
2022-09-02 11:50:00,63.82,63.88,63.82,63.86,5567.0,60.9994,61.0567,60.9994,61.0376,5567.0
2022-09-02 12:00:00,63.86,63.88,63.76,63.79,6797.0,61.0376,61.0567,60.942,60.9707,6797.0
2022-09-02 12:10:00,63.79,63.82,63.62,63.62,11440.0,60.9707,60.9994,60.8082,60.8082,11440.0
2022-09-02 12:20:00,63.64,63.64,63.35,63.35,14523.0,60.8273,60.8273,60.5502,60.5502,14523.0
2022-09-02 12:30:00,63.35,63.42,63.17,63.25,22057.0,60.5502,60.6171,60.3781,60.4546,22057.0
2022-09-02 12:40:00,63.22,63.22,63.03,63.06,21673.0,60.4259,60.4259,60.2443,60.273,21673.0
2022-09-02 12:50:00,63.05,63.1,62.94,63.06,20362.0,60.2634,60.3112,60.1583,60.273,20362.0
2022-09-02 13:00:00,63.05,63.05,62.73,62.76,23804.0,60.2634,60.2634,59.9576,59.9862,23804.0
2022-09-02 13:10:00,62.74,62.88,62.69,62.83,27851.0,59.9671,60.1009,59.9193,60.0531,27851.0
2022-09-02 13:20:00,62.8,62.8,62.42,62.46,31303.0,60.0245,60.0245,59.6613,59.6995,31303.0
2022-09-02 13:30:00,62.44,62.51,62.38,62.42,23886.0,59.6804,59.7473,59.623,59.6613,23886.0
2022-09-02 13:40:00,62.4,62.56,62.32,62.34,26581.0,59.6421,59.7951,59.5657,59.5848,26581.0
2022-09-02 13:50:00,62.31,62.36,62.24,62.24,18144.0,59.5561,59.6039,59.4892,59.4892,18144.0
2022-09-02 14:00:00,62.23,62.41,62.23,62.39,16710.0,59.4797,59.6517,59.4797,59.6326,16710.0
2022-09-02 14:10:00,62.41,62.43,62.34,62.38,15457.0,59.6517,59.6708,59.5848,59.623,15457.0
2022-09-02 14:20:00,62.38,62.57,62.36,62.54,15400.0,59.623,59.8046,59.6039,59.776,15400.0
2022-09-02 14:30:00,62.54,62.57,62.45,62.54,13783.0,59.776,59.8046,59.6899,59.776,13783.0
2022-09-02 14:40:00,62.55,62.59,62.48,62.49,14200.0,59.7855,59.8237,59.7186,59.7282,14200.0
2022-09-02 14:50:00,62.5,62.54,62.34,62.36,14922.0,59.7377,59.776,59.5848,59.6039,14922.0
2022-09-02 15:00:00,62.35,62.63,62.34,62.56,19108.0,59.5943,59.862,59.5848,59.7951,19108.0
2022-09-02 15:10:00,62.54,62.55,62.42,62.47,19076.0,59.776,59.7855,59.6613,59.709,19076.0
2022-09-02 15:20:00,62.45,62.52,62.23,62.32,25408.0,59.6899,59.7568,59.4797,59.5657,25408.0
2022-09-02 15:30:00,62.32,62.32,62.06,62.1,48719.0,59.5657,59.5657,59.3172,59.3554,48719.0
2022-09-02 15:40:00,62.1,62.24,62.05,62.23,52953.0,59.3554,59.4892,59.3076,59.4797,52953.0
2022-09-02 15:50:00,62.22,62.38,62.2,62.34,113560.0,59.4701,59.623,59.451,59.5848,113560.0
2022-09-06 09:30:00,62.37,62.62,62.27,62.37,103249.0,59.6135,59.8524,59.5179,59.6135,103249.0
2022-09-06 09:40:00,62.38,62.41,62.08,62.19,47266.0,59.623,59.6517,59.3363,59.4414,47266.0
2022-09-06 09:50:00,62.19,62.21,62.01,62.15,44273.0,59.4414,59.4605,59.2694,59.4032,44273.0
2022-09-06 10:00:00,62.11,62.13,61.71,61.72,44279.0,59.365,59.3841,58.9826,58.9922,44279.0
2022-09-06 10:10:00,61.73,61.78,61.6,61.74,36727.0,59.0017,59.0495,58.8775,59.0113,36727.0
2022-09-06 10:20:00,61.76,61.92,61.59,61.86,31613.0,59.0304,59.1834,58.8679,59.126,31613.0
2022-09-06 10:30:00,61.86,61.91,61.69,61.9,61203.0,59.126,59.1738,58.9635,59.1642,61203.0
2022-09-06 10:40:00,61.91,62.07,61.89,61.93,34583.0,59.1738,59.3267,59.1547,59.1929,34583.0
2022-09-06 10:50:00,61.93,62.24,61.93,62.19,41699.0,59.1929,59.4892,59.1929,59.4414,41699.0
2022-09-06 11:00:00,62.16,62.48,62.14,62.39,57425.0,59.4127,59.7186,59.3936,59.6326,57425.0
2022-09-06 11:10:00,62.39,62.44,62.25,62.28,57945.0,59.6326,59.6804,59.4988,59.5274,57945.0
2022-09-06 11:20:00,62.26,62.38,62.13,62.15,27940.0,59.5083,59.623,59.3841,59.4032,27940.0
2022-09-06 11:30:00,62.15,62.43,62.1,62.34,24965.0,59.4032,59.6708,59.3554,59.5848,24965.0
2022-09-06 11:40:00,62.33,62.52,62.31,62.39,49010.0,59.5752,59.7568,59.5561,59.6326,49010.0
2022-09-06 11:50:00,62.38,62.51,62.35,62.42,45637.0,59.623,59.7473,59.5943,59.6613,45637.0
2022-09-06 12:00:00,62.42,62.46,62.22,62.25,23443.0,59.6613,59.6995,59.4701,59.4988,23443.0
2022-09-06 12:10:00,62.26,62.27,62.04,62.04,21088.0,59.5083,59.5179,59.298,59.298,21088.0
2022-09-06 12:20:00,62.04,62.06,61.8,61.95,21686.0,59.298,59.3172,59.0687,59.212,21686.0
2022-09-06 12:30:00,61.96,62.09,61.94,62.03,25637.0,59.2216,59.3458,59.2025,59.2885,25637.0
2022-09-06 12:40:00,62.04,62.15,61.94,62.13,17222.0,59.298,59.4032,59.2025,59.3841,17222.0
2022-09-06 12:50:00,62.15,62.16,62.04,62.11,20381.0,59.4032,59.4127,59.298,59.365,20381.0
2022-09-06 13:00:00,62.11,62.11,61.69,61.69,19615.0,59.365,59.365,58.9635,58.9635,19615.0
2022-09-06 13:10:00,61.71,61.74,61.6,61.72,49644.0,58.9826,59.0113,58.8775,58.9922,49644.0
2022-09-06 13:20:00,61.75,61.77,61.66,61.67,19799.0,59.0209,59.04,58.9348,58.9444,19799.0
2022-09-06 13:30:00,61.66,61.83,61.66,61.8,23937.0,58.9348,59.0973,58.9348,59.0687,23937.0
2022-09-06 13:40:00,61.8,61.87,61.7,61.71,28384.0,59.0687,59.1356,58.9731,58.9826,28384.0
2022-09-06 13:50:00,61.71,61.9,61.64,61.9,34662.0,58.9826,59.1642,58.9157,59.1642,34662.0
2022-09-06 14:00:00,61.88,61.97,61.82,61.86,23112.0,59.1451,59.2311,59.0878,59.126,23112.0
2022-09-06 14:10:00,61.85,62.03,61.85,61.94,36304.0,59.1164,59.2885,59.1164,59.2025,36304.0
2022-09-06 14:20:00,61.96,62.05,61.93,61.99,30203.0,59.2216,59.3076,59.1929,59.2503,30203.0
2022-09-06 14:30:00,62.0,62.11,61.89,62.08,41749.0,59.2598,59.365,59.1547,59.3363,41749.0
2022-09-06 14:40:00,62.08,62.13,62.04,62.13,31742.0,59.3363,59.3841,59.298,59.3841,31742.0
2022-09-06 14:50:00,62.13,62.15,62.02,62.1,41552.0,59.3841,59.4032,59.2789,59.3554,41552.0
2022-09-06 15:00:00,62.09,62.2,62.02,62.2,37299.0,59.3458,59.451,59.2789,59.451,37299.0
2022-09-06 15:10:00,62.2,62.29,62.15,62.2,34234.0,59.451,59.537,59.4032,59.451,34234.0
2022-09-06 15:20:00,62.2,62.24,62.1,62.18,28955.0,59.451,59.4892,59.3554,59.4319,28955.0
2022-09-06 15:30:00,62.18,62.18,62.06,62.11,70593.0,59.4319,59.4319,59.3172,59.365,70593.0
2022-09-06 15:40:00,62.11,62.23,62.05,62.2,176388.0,59.365,59.4797,59.3076,59.451,176388.0
2022-09-06 15:50:00,62.17,62.26,62.13,62.26,194681.0,59.4223,59.5083,59.3841,59.5083,194681.0
2022-09-07 09:30:00,62.45,62.79,62.31,62.72,63952.0,59.6899,60.0149,59.5561,59.948,63952.0
2022-09-07 09:40:00,62.7,62.8,62.6,62.73,27304.0,59.9289,60.0245,59.8333,59.9576,27304.0
2022-09-07 09:50:00,62.73,62.78,62.55,62.68,17321.0,59.9576,60.0053,59.7855,59.9098,17321.0
2022-09-07 10:00:00,62.68,62.85,62.56,62.75,22457.0,59.9098,60.0722,59.7951,59.9767,22457.0
2022-09-07 10:10:00,62.76,62.79,62.58,62.69,20394.0,59.9862,60.0149,59.8142,59.9193,20394.0
2022-09-07 10:20:00,62.71,62.83,62.61,62.79,26241.0,59.9384,60.0531,59.8429,60.0149,26241.0
2022-09-07 10:30:00,62.8,63.01,62.8,62.93,24341.0,60.0245,60.2252,60.0245,60.1487,24341.0
2022-09-07 10:40:00,62.95,63.0,62.87,62.9,15210.0,60.1678,60.2156,60.0914,60.12,15210.0
2022-09-07 10:50:00,62.89,62.98,62.85,62.9,43036.0,60.1105,60.1965,60.0722,60.12,43036.0
2022-09-07 11:00:00,62.93,63.12,62.85,63.11,25890.0,60.1487,60.3303,60.0722,60.3208,25890.0
2022-09-07 11:10:00,63.13,63.23,63.1,63.18,21132.0,60.3399,60.4355,60.3112,60.3877,21132.0
2022-09-07 11:20:00,63.19,63.23,63.1,63.1,21574.0,60.3972,60.4355,60.3112,60.3112,21574.0
2022-09-07 11:30:00,63.12,63.2,63.09,63.13,13880.0,60.3303,60.4068,60.3016,60.3399,13880.0
2022-09-07 11:40:00,63.14,63.16,63.05,63.12,10772.0,60.3494,60.3685,60.2634,60.3303,10772.0
2022-09-07 11:50:00,63.1,63.18,63.08,63.11,11228.0,60.3112,60.3877,60.2921,60.3208,11228.0
2022-09-07 12:00:00,63.11,63.2,63.1,63.19,21636.0,60.3208,60.4068,60.3112,60.3972,21636.0
2022-09-07 12:10:00,63.2,63.23,63.14,63.16,16454.0,60.4068,60.4355,60.3494,60.3685,16454.0
2022-09-07 12:20:00,63.17,63.19,63.0,63.17,29548.0,60.3781,60.3972,60.2156,60.3781,29548.0
2022-09-07 12:30:00,63.18,63.33,63.15,63.32,31208.0,60.3877,60.531,60.359,60.5215,31208.0
2022-09-07 12:40:00,63.32,63.44,63.31,63.4,18987.0,60.5215,60.6362,60.5119,60.5979,18987.0
2022-09-07 12:50:00,63.41,63.42,63.29,63.35,11175.0,60.6075,60.6171,60.4928,60.5502,11175.0
2022-09-07 13:00:00,63.36,63.48,63.34,63.46,18329.0,60.5597,60.6744,60.5406,60.6553,18329.0
2022-09-07 13:10:00,63.47,63.5,63.39,63.4,28908.0,60.6648,60.6935,60.5884,60.5979,28908.0
2022-09-07 13:20:00,63.4,63.49,63.35,63.37,20548.0,60.5979,60.684,60.5502,60.5693,20548.0
2022-09-07 13:30:00,63.37,63.57,63.37,63.56,24486.0,60.5693,60.7604,60.5693,60.7509,24486.0
2022-09-07 13:40:00,63.56,63.7,63.56,63.64,27840.0,60.7509,60.8847,60.7509,60.8273,27840.0
2022-09-07 13:50:00,63.63,63.7,63.62,63.69,22589.0,60.8178,60.8847,60.8082,60.8751,22589.0
2022-09-07 14:00:00,63.71,63.86,63.67,63.74,23866.0,60.8942,61.0376,60.856,60.9229,23866.0
2022-09-07 14:10:00,63.75,63.83,63.72,63.73,22320.0,60.9325,61.0089,60.9038,60.9134,22320.0
2022-09-07 14:20:00,63.74,63.83,63.65,63.83,31363.0,60.9229,61.0089,60.8369,61.0089,31363.0
2022-09-07 14:30:00,63.82,63.91,63.81,63.9,23651.0,60.9994,61.0854,60.9898,61.0758,23651.0
2022-09-07 14:40:00,63.9,63.96,63.88,63.9,20603.0,61.0758,61.1332,61.0567,61.0758,20603.0
2022-09-07 14:50:00,63.9,63.94,63.81,63.93,29783.0,61.0758,61.1141,60.9898,61.1045,29783.0
2022-09-07 15:00:00,63.93,63.95,63.86,63.94,35215.0,61.1045,61.1236,61.0376,61.1141,35215.0
2022-09-07 15:10:00,63.94,63.95,63.8,63.86,32400.0,61.1141,61.1236,60.9803,61.0376,32400.0
2022-09-07 15:20:00,63.83,63.95,63.8,63.94,36487.0,61.0089,61.1236,60.9803,61.1141,36487.0
2022-09-07 15:30:00,63.93,63.93,63.74,63.76,60565.0,61.1045,61.1045,60.9229,60.942,60565.0
2022-09-07 15:40:00,63.76,63.8,63.69,63.77,96006.0,60.942,60.9803,60.8751,60.9516,96006.0
2022-09-07 15:50:00,63.77,63.77,63.57,63.67,226621.0,60.9516,60.9516,60.7604,60.856,226621.0
2022-09-08 09:30:00,63.18,63.25,62.94,63.23,66141.0,60.3877,60.4546,60.1583,60.4355,66141.0
2022-09-08 09:40:00,63.26,63.47,63.09,63.4,45574.0,60.4641,60.6648,60.3016,60.5979,45574.0
2022-09-08 09:50:00,63.39,63.48,63.3,63.4,37190.0,60.5884,60.6744,60.5024,60.5979,37190.0
2022-09-08 10:00:00,63.42,63.42,63.17,63.29,27271.0,60.6171,60.6171,60.3781,60.4928,27271.0
2022-09-08 10:10:00,63.31,63.7,63.25,63.7,29500.0,60.5119,60.8847,60.4546,60.8847,29500.0
2022-09-08 10:20:00,63.69,63.78,63.58,63.67,19452.0,60.8751,60.9611,60.77,60.856,19452.0
2022-09-08 10:30:00,63.65,63.87,63.59,63.83,28956.0,60.8369,61.0472,60.7795,61.0089,28956.0
2022-09-08 10:40:00,63.83,64.0,63.81,63.93,35594.0,61.0089,61.1714,60.9898,61.1045,35594.0
2022-09-08 10:50:00,63.93,63.99,63.84,63.99,37129.0,61.1045,61.1619,61.0185,61.1619,37129.0
2022-09-08 11:00:00,64.0,64.18,63.99,64.16,43331.0,61.1714,61.3435,61.1619,61.3244,43331.0
2022-09-08 11:10:00,64.16,64.17,64.05,64.13,29851.0,61.3244,61.3339,61.2192,61.2957,29851.0
2022-09-08 11:20:00,64.15,64.19,64.08,64.09,21803.0,61.3148,61.353,61.2479,61.2574,21803.0
2022-09-08 11:30:00,64.1,64.11,64.02,64.02,22425.0,61.267,61.2766,61.1905,61.1905,22425.0
2022-09-08 11:40:00,64.02,64.18,63.95,64.05,53643.0,61.1905,61.3435,61.1236,61.2192,53643.0
2022-09-08 11:50:00,64.05,64.19,64.04,64.13,20491.0,61.2192,61.353,61.2097,61.2957,20491.0
2022-09-08 12:00:00,64.12,64.14,63.4,63.55,36803.0,61.2861,61.3052,60.5979,60.7413,36803.0
2022-09-08 12:10:00,63.54,63.58,63.36,63.52,48231.0,60.7318,60.77,60.5597,60.7126,48231.0
2022-09-08 12:20:00,63.54,63.57,63.37,63.51,33585.0,60.7318,60.7604,60.5693,60.7031,33585.0
2022-09-08 12:30:00,63.51,63.7,63.5,63.67,20885.0,60.7031,60.8847,60.6935,60.856,20885.0
2022-09-08 12:40:00,63.66,63.85,63.62,63.84,35226.0,60.8465,61.0281,60.8082,61.0185,35226.0
2022-09-08 12:50:00,63.83,63.93,63.81,63.86,21179.0,61.0089,61.1045,60.9898,61.0376,21179.0
2022-09-08 13:00:00,63.85,63.91,63.73,63.79,33096.0,61.0281,61.0854,60.9134,60.9707,33096.0
2022-09-08 13:10:00,63.82,64.09,63.82,64.02,39541.0,60.9994,61.2574,60.9994,61.1905,39541.0
2022-09-08 13:20:00,64.01,64.15,64.01,64.07,37610.0,61.181,61.3148,61.181,61.2383,37610.0
2022-09-08 13:30:00,64.06,64.15,63.98,64.12,20073.0,61.2288,61.3148,61.1523,61.2861,20073.0
2022-09-08 13:40:00,64.14,64.23,64.13,64.23,24940.0,61.3052,61.3913,61.2957,61.3913,24940.0
2022-09-08 13:50:00,64.22,64.22,63.96,64.05,28363.0,61.3817,61.3817,61.1332,61.2192,28363.0
2022-09-08 14:00:00,64.06,64.18,64.05,64.1,29595.0,61.2288,61.3435,61.2192,61.267,29595.0
2022-09-08 14:10:00,64.11,64.14,63.98,64.03,37550.0,61.2766,61.3052,61.1523,61.2001,37550.0
2022-09-08 14:20:00,64.02,64.1,63.98,64.05,28986.0,61.1905,61.267,61.1523,61.2192,28986.0
2022-09-08 14:30:00,64.06,64.2,64.06,64.2,19005.0,61.2288,61.3626,61.2288,61.3626,19005.0
2022-09-08 14:40:00,64.18,64.21,63.9,63.93,40046.0,61.3435,61.3721,61.0758,61.1045,40046.0
2022-09-08 14:50:00,63.93,63.99,63.85,63.95,27162.0,61.1045,61.1619,61.0281,61.1236,27162.0
2022-09-08 15:00:00,63.95,63.97,63.82,63.93,21910.0,61.1236,61.1427,60.9994,61.1045,21910.0
2022-09-08 15:10:00,63.91,64.04,63.89,64.04,28781.0,61.0854,61.2097,61.0663,61.2097,28781.0
2022-09-08 15:20:00,64.04,64.12,64.0,64.06,40071.0,61.2097,61.2861,61.1714,61.2288,40071.0
2022-09-08 15:30:00,64.06,64.12,63.96,64.03,43620.0,61.2288,61.2861,61.1332,61.2001,43620.0
2022-09-08 15:40:00,64.05,64.06,63.85,63.96,62577.0,61.2192,61.2288,61.0281,61.1332,62577.0
2022-09-08 15:50:00,63.97,64.36,63.97,64.35,292816.0,61.1427,61.5155,61.1427,61.506,292816.0
2022-09-09 09:30:00,64.72,64.86,64.53,64.81,60269.0,61.8596,61.9934,61.678,61.9456,60269.0
2022-09-09 09:40:00,64.85,64.96,64.76,64.86,37718.0,61.9839,62.089,61.8978,61.9934,37718.0
2022-09-09 09:50:00,64.87,65.0,64.74,65.0,38906.0,62.003,62.1272,61.8787,62.1272,38906.0
2022-09-09 10:00:00,65.0,65.37,64.94,65.37,50985.0,62.1272,62.4809,62.0699,62.4809,50985.0
2022-09-09 10:10:00,65.36,65.38,65.21,65.23,30395.0,62.4713,62.4904,62.3279,62.3471,30395.0
2022-09-09 10:20:00,65.25,65.4,65.21,65.39,25253.0,62.3662,62.5095,62.3279,62.5,25253.0
2022-09-09 10:30:00,65.39,65.47,65.31,65.35,36679.0,62.5,62.5765,62.4235,62.4618,36679.0
2022-09-09 10:40:00,65.38,65.47,65.37,65.39,29069.0,62.4904,62.5765,62.4809,62.5,29069.0
2022-09-09 10:50:00,65.41,65.45,65.32,65.41,23903.0,62.5191,62.5573,62.4331,62.5191,23903.0
2022-09-09 11:00:00,65.42,65.42,65.22,65.26,23341.0,62.5287,62.5287,62.3375,62.3757,23341.0
2022-09-09 11:10:00,65.24,65.32,65.2,65.25,24364.0,62.3566,62.4331,62.3184,62.3662,24364.0
2022-09-09 11:20:00,65.25,65.38,65.2,65.36,22801.0,62.3662,62.4904,62.3184,62.4713,22801.0
2022-09-09 11:30:00,65.36,65.42,65.26,65.42,24453.0,62.4713,62.5287,62.3757,62.5287,24453.0
2022-09-09 11:40:00,65.44,65.48,65.29,65.3,19539.0,62.5478,62.586,62.4044,62.414,19539.0
2022-09-09 11:50:00,65.3,65.36,65.25,65.34,19742.0,62.414,62.4713,62.3662,62.4522,19742.0
2022-09-09 12:00:00,65.33,65.37,65.15,65.22,24137.0,62.4426,62.4809,62.2706,62.3375,24137.0
2022-09-09 12:10:00,65.22,65.32,65.15,65.22,21937.0,62.3375,62.4331,62.2706,62.3375,21937.0
2022-09-09 12:20:00,65.22,65.22,65.08,65.16,18322.0,62.3375,62.3375,62.2037,62.2802,18322.0
2022-09-09 12:30:00,65.17,65.24,65.13,65.19,17629.0,62.2897,62.3566,62.2515,62.3088,17629.0
2022-09-09 12:40:00,65.2,65.27,65.16,65.27,21513.0,62.3184,62.3853,62.2802,62.3853,21513.0
2022-09-09 12:50:00,65.27,65.33,65.25,65.31,19279.0,62.3853,62.4426,62.3662,62.4235,19279.0
2022-09-09 13:00:00,65.31,65.34,65.21,65.34,23364.0,62.4235,62.4522,62.3279,62.4522,23364.0
2022-09-09 13:10:00,65.34,65.46,65.32,65.44,26554.0,62.4522,62.5669,62.4331,62.5478,26554.0
2022-09-09 13:20:00,65.43,65.48,65.39,65.39,18315.0,62.5382,62.586,62.5,62.5,18315.0
2022-09-09 13:30:00,65.4,65.52,65.4,65.48,17048.0,62.5095,62.6242,62.5095,62.586,17048.0
2022-09-09 13:40:00,65.47,65.48,65.37,65.47,16689.0,62.5765,62.586,62.4809,62.5765,16689.0
2022-09-09 13:50:00,65.48,65.53,65.45,65.5,15567.0,62.586,62.6338,62.5573,62.6051,15567.0
2022-09-09 14:00:00,65.49,65.49,65.39,65.44,18320.0,62.5956,62.5956,62.5,62.5478,18320.0
2022-09-09 14:10:00,65.41,65.52,65.4,65.49,20913.0,62.5191,62.6242,62.5095,62.5956,20913.0
2022-09-09 14:20:00,65.5,65.54,65.47,65.5,21620.0,62.6051,62.6434,62.5765,62.6051,21620.0
2022-09-09 14:30:00,65.49,65.5,65.34,65.41,25804.0,62.5956,62.6051,62.4522,62.5191,25804.0
2022-09-09 14:40:00,65.41,65.46,65.36,65.39,22400.0,62.5191,62.5669,62.4713,62.5,22400.0
2022-09-09 14:50:00,65.37,65.47,65.34,65.46,27083.0,62.4809,62.5765,62.4522,62.5669,27083.0
2022-09-09 15:00:00,65.45,65.57,65.44,65.54,26222.0,62.5573,62.672,62.5478,62.6434,26222.0
2022-09-09 15:10:00,65.55,65.68,65.54,65.66,30093.0,62.6529,62.7772,62.6434,62.7581,30093.0
2022-09-09 15:20:00,65.67,65.69,65.57,65.58,36744.0,62.7676,62.7867,62.672,62.6816,36744.0
2022-09-09 15:30:00,65.59,65.61,65.54,65.56,66443.0,62.6912,62.7103,62.6434,62.6625,66443.0
2022-09-09 15:40:00,65.56,65.69,65.54,65.64,72727.0,62.6625,62.7867,62.6434,62.7389,72727.0
2022-09-09 15:50:00,65.64,65.64,65.5,65.52,229775.0,62.7389,62.7389,62.6051,62.6242,229775.0
2022-09-12 09:30:00,66.09,66.25,66.01,66.13,49969.0,63.1691,63.322,63.0926,63.2073,49969.0
2022-09-12 09:40:00,66.17,66.36,66.15,66.26,23776.0,63.2455,63.4271,63.2264,63.3315,23776.0
2022-09-12 09:50:00,66.27,66.39,66.27,66.37,40188.0,63.3411,63.4558,63.3411,63.4367,40188.0
2022-09-12 10:00:00,66.37,66.46,66.33,66.46,24351.0,63.4367,63.5227,63.3984,63.5227,24351.0
2022-09-12 10:10:00,66.46,66.55,66.38,66.51,29586.0,63.5227,63.6087,63.4462,63.5705,29586.0
2022-09-12 10:20:00,66.51,66.59,66.48,66.5,12171.0,63.5705,63.647,63.5418,63.5609,12171.0
2022-09-12 10:30:00,66.5,66.52,66.41,66.44,17519.0,63.5609,63.58,63.4749,63.5036,17519.0
2022-09-12 10:40:00,66.46,66.54,66.42,66.54,20921.0,63.5227,63.5992,63.4845,63.5992,20921.0
2022-09-12 10:50:00,66.53,66.57,66.44,66.46,22896.0,63.5896,63.6278,63.5036,63.5227,22896.0
2022-09-12 11:00:00,66.46,66.48,66.27,66.36,33910.0,63.5227,63.5418,63.3411,63.4271,33910.0
2022-09-12 11:10:00,66.36,66.41,66.29,66.31,13021.0,63.4271,63.4749,63.3602,63.3793,13021.0
2022-09-12 11:20:00,66.31,66.39,66.29,66.39,11831.0,63.3793,63.4558,63.3602,63.4558,11831.0
2022-09-12 11:30:00,66.39,66.41,66.31,66.34,23816.0,63.4558,63.4749,63.3793,63.408,23816.0
2022-09-12 11:40:00,66.35,66.44,66.33,66.36,16319.0,63.4176,63.5036,63.3984,63.4271,16319.0
2022-09-12 11:50:00,66.37,66.38,66.04,66.1,19161.0,63.4367,63.4462,63.1213,63.1786,19161.0
2022-09-12 12:00:00,66.14,66.15,66.02,66.02,13499.0,63.2168,63.2264,63.1021,63.1021,13499.0
2022-09-12 12:10:00,66.03,66.11,65.98,66.01,16755.0,63.1117,63.1882,63.0639,63.0926,16755.0
2022-09-12 12:20:00,66.01,66.12,65.99,66.11,19917.0,63.0926,63.1977,63.0735,63.1882,19917.0
2022-09-12 12:30:00,66.09,66.22,66.09,66.18,17640.0,63.1691,63.2933,63.1691,63.2551,17640.0
2022-09-12 12:40:00,66.18,66.21,66.12,66.15,15187.0,63.2551,63.2837,63.1977,63.2264,15187.0
2022-09-12 12:50:00,66.15,66.22,66.15,66.21,14687.0,63.2264,63.2933,63.2264,63.2837,14687.0
2022-09-12 13:00:00,66.24,66.3,66.11,66.3,17128.0,63.3124,63.3698,63.1882,63.3698,17128.0
2022-09-12 13:10:00,66.28,66.33,66.24,66.24,19291.0,63.3507,63.3984,63.3124,63.3124,19291.0
2022-09-12 13:20:00,66.25,66.26,66.17,66.2,13747.0,63.322,63.3315,63.2455,63.2742,13747.0
2022-09-12 13:30:00,66.21,66.27,66.19,66.25,24009.0,63.2837,63.3411,63.2646,63.322,24009.0
2022-09-12 13:40:00,66.24,66.27,66.19,66.25,12598.0,63.3124,63.3411,63.2646,63.322,12598.0
2022-09-12 13:50:00,66.26,66.3,66.25,66.27,9837.0,63.3315,63.3698,63.322,63.3411,9837.0
2022-09-12 14:00:00,66.28,66.28,66.14,66.15,10422.0,63.3507,63.3507,63.2168,63.2264,10422.0
2022-09-12 14:10:00,66.15,66.2,66.07,66.09,13162.0,63.2264,63.2742,63.1499,63.1691,13162.0
2022-09-12 14:20:00,66.1,66.19,66.02,66.05,16210.0,63.1786,63.2646,63.1021,63.1308,16210.0
2022-09-12 14:30:00,66.04,66.08,65.98,66.04,11891.0,63.1213,63.1595,63.0639,63.1213,11891.0
2022-09-12 14:40:00,66.04,66.12,66.01,66.11,20077.0,63.1213,63.1977,63.0926,63.1882,20077.0
2022-09-12 14:50:00,66.12,66.13,66.05,66.05,7133.0,63.1977,63.2073,63.1308,63.1308,7133.0
2022-09-12 15:00:00,66.06,66.19,66.05,66.19,8534.0,63.1404,63.2646,63.1308,63.2646,8534.0
2022-09-12 15:10:00,66.18,66.24,66.18,66.22,14432.0,63.2551,63.3124,63.2551,63.2933,14432.0
2022-09-12 15:20:00,66.23,66.28,66.19,66.2,16773.0,63.3029,63.3507,63.2646,63.2742,16773.0
2022-09-12 15:30:00,66.2,66.21,66.04,66.12,39590.0,63.2742,63.2837,63.1213,63.1977,39590.0
2022-09-12 15:40:00,66.13,66.23,66.1,66.21,36406.0,63.2073,63.3029,63.1786,63.2837,36406.0
2022-09-12 15:50:00,66.21,66.37,66.16,66.35,174760.0,63.2837,63.4367,63.236,63.4176,174760.0
2022-09-13 09:30:00,64.42,65.05,64.0,64.87,129817.0,61.5729,62.175,61.1714,62.003,129817.0
2022-09-13 09:40:00,64.89,65.09,64.79,64.79,48681.0,62.0221,62.2132,61.9265,61.9265,48681.0
2022-09-13 09:50:00,64.79,64.89,64.58,64.58,56744.0,61.9265,62.0221,61.7258,61.7258,56744.0
2022-09-13 10:00:00,64.57,64.68,64.48,64.64,34754.0,61.7162,61.8214,61.6302,61.7831,34754.0
2022-09-13 10:10:00,64.66,64.67,64.52,64.62,30990.0,61.8023,61.8118,61.6684,61.764,30990.0
2022-09-13 10:20:00,64.62,64.63,64.4,64.48,42395.0,61.764,61.7736,61.5537,61.6302,42395.0
2022-09-13 10:30:00,64.43,64.52,64.33,64.34,44747.0,61.5824,61.6684,61.4868,61.4964,44747.0
2022-09-13 10:40:00,64.33,64.35,64.13,64.13,42958.0,61.4868,61.506,61.2957,61.2957,42958.0
2022-09-13 10:50:00,64.14,64.17,64.1,64.16,30465.0,61.3052,61.3339,61.267,61.3244,30465.0
2022-09-13 11:00:00,64.15,64.28,64.08,64.12,33800.0,61.3148,61.439,61.2479,61.2861,33800.0
2022-09-13 11:10:00,64.11,64.13,63.94,63.96,35339.0,61.2766,61.2957,61.1141,61.1332,35339.0
2022-09-13 11:20:00,63.95,64.02,63.89,63.95,27714.0,61.1236,61.1905,61.0663,61.1236,27714.0
2022-09-13 11:30:00,63.94,63.95,63.82,63.86,55255.0,61.1141,61.1236,60.9994,61.0376,55255.0
2022-09-13 11:40:00,63.86,63.86,63.62,63.64,54838.0,61.0376,61.0376,60.8082,60.8273,54838.0
2022-09-13 11:50:00,63.64,63.73,63.6,63.65,43882.0,60.8273,60.9134,60.7891,60.8369,43882.0
2022-09-13 12:00:00,63.65,63.91,63.61,63.91,50997.0,60.8369,61.0854,60.7987,61.0854,50997.0
2022-09-13 12:10:00,63.91,63.99,63.87,63.91,26609.0,61.0854,61.1619,61.0472,61.0854,26609.0
2022-09-13 12:20:00,63.9,63.91,63.71,63.74,23599.0,61.0758,61.0854,60.8942,60.9229,23599.0
2022-09-13 12:30:00,63.73,63.86,63.69,63.85,15985.0,60.9134,61.0376,60.8751,61.0281,15985.0
2022-09-13 12:40:00,63.85,63.89,63.79,63.87,18470.0,61.0281,61.0663,60.9707,61.0472,18470.0
2022-09-13 12:50:00,63.87,63.91,63.77,63.78,24115.0,61.0472,61.0854,60.9516,60.9611,24115.0
2022-09-13 13:00:00,63.77,63.9,63.69,63.86,20174.0,60.9516,61.0758,60.8751,61.0376,20174.0
2022-09-13 13:10:00,63.85,63.93,63.79,63.85,39155.0,61.0281,61.1045,60.9707,61.0281,39155.0
2022-09-13 13:20:00,63.84,64.02,63.83,63.99,20639.0,61.0185,61.1905,61.0089,61.1619,20639.0
2022-09-13 13:30:00,63.98,64.02,63.82,63.88,24079.0,61.1523,61.1905,60.9994,61.0567,24079.0
2022-09-13 13:40:00,63.88,63.91,63.77,63.82,28689.0,61.0567,61.0854,60.9516,60.9994,28689.0
2022-09-13 13:50:00,63.83,63.83,63.68,63.7,24201.0,61.0089,61.0089,60.8656,60.8847,24201.0
2022-09-13 14:00:00,63.68,63.72,63.57,63.61,32260.0,60.8656,60.9038,60.7604,60.7987,32260.0
2022-09-13 14:10:00,63.61,63.78,63.61,63.77,21139.0,60.7987,60.9611,60.7987,60.9516,21139.0
2022-09-13 14:20:00,63.78,63.8,63.63,63.67,21178.0,60.9611,60.9803,60.8178,60.856,21178.0
2022-09-13 14:30:00,63.67,63.67,63.58,63.59,29174.0,60.856,60.856,60.77,60.7795,29174.0
2022-09-13 14:40:00,63.59,63.64,63.57,63.6,35121.0,60.7795,60.8273,60.7604,60.7891,35121.0
2022-09-13 14:50:00,63.61,63.63,63.4,63.48,28024.0,60.7987,60.8178,60.5979,60.6744,28024.0
2022-09-13 15:00:00,63.48,63.49,63.26,63.27,28393.0,60.6744,60.684,60.4641,60.4737,28393.0
2022-09-13 15:10:00,63.28,63.29,63.11,63.14,39719.0,60.4832,60.4928,60.3208,60.3494,39719.0
2022-09-13 15:20:00,63.13,63.15,62.96,62.96,63939.0,60.3399,60.359,60.1774,60.1774,63939.0
2022-09-13 15:30:00,62.97,62.97,62.58,62.76,108882.0,60.1869,60.1869,59.8142,59.9862,108882.0
2022-09-13 15:40:00,62.75,62.76,62.59,62.71,104621.0,59.9767,59.9862,59.8237,59.9384,104621.0
2022-09-13 15:50:00,62.7,62.99,62.66,62.85,381805.0,59.9289,60.2061,59.8906,60.0722,381805.0
2022-09-14 09:30:00,62.91,62.93,62.55,62.6,156733.0,60.1296,60.1487,59.7855,59.8333,156733.0
2022-09-14 09:40:00,62.6,62.79,62.53,62.54,72710.0,59.8333,60.0149,59.7664,59.776,72710.0
2022-09-14 09:50:00,62.53,62.58,62.43,62.51,58352.0,59.7664,59.8142,59.6708,59.7473,58352.0
2022-09-14 10:00:00,62.5,62.53,62.27,62.29,65334.0,59.7377,59.7664,59.5179,59.537,65334.0
2022-09-14 10:10:00,62.25,62.29,62.11,62.16,46264.0,59.4988,59.537,59.365,59.4127,46264.0
2022-09-14 10:20:00,62.22,62.22,61.88,61.9,27722.0,59.4701,59.4701,59.1451,59.1642,27722.0
2022-09-14 10:30:00,61.88,62.24,61.87,62.23,24114.0,59.1451,59.4892,59.1356,59.4797,24114.0
2022-09-14 10:40:00,62.23,62.33,62.21,62.23,30357.0,59.4797,59.5752,59.4605,59.4797,30357.0
2022-09-14 10:50:00,62.24,62.43,62.22,62.4,25514.0,59.4892,59.6708,59.4701,59.6421,25514.0
2022-09-14 11:00:00,62.38,62.48,62.27,62.43,35491.0,59.623,59.7186,59.5179,59.6708,35491.0
2022-09-14 11:10:00,62.46,62.54,62.39,62.41,33741.0,59.6995,59.776,59.6326,59.6517,33741.0
2022-09-14 11:20:00,62.4,62.4,62.26,62.27,22644.0,59.6421,59.6421,59.5083,59.5179,22644.0
2022-09-14 11:30:00,62.27,62.31,62.22,62.29,22498.0,59.5179,59.5561,59.4701,59.537,22498.0
2022-09-14 11:40:00,62.29,62.45,62.29,62.37,24847.0,59.537,59.6899,59.537,59.6135,24847.0
2022-09-14 11:50:00,62.38,62.41,62.31,62.33,20468.0,59.623,59.6517,59.5561,59.5752,20468.0
2022-09-14 12:00:00,62.34,62.36,62.25,62.3,16260.0,59.5848,59.6039,59.4988,59.5466,16260.0
2022-09-14 12:10:00,62.32,62.43,62.27,62.38,30730.0,59.5657,59.6708,59.5179,59.623,30730.0
2022-09-14 12:20:00,62.38,62.45,62.31,62.32,14900.0,59.623,59.6899,59.5561,59.5657,14900.0
2022-09-14 12:30:00,62.37,62.44,62.32,62.43,22585.0,59.6135,59.6804,59.5657,59.6708,22585.0
2022-09-14 12:40:00,62.43,62.5,62.42,62.48,121505.0,59.6708,59.7377,59.6613,59.7186,121505.0
2022-09-14 12:50:00,62.48,62.51,62.4,62.41,51748.0,59.7186,59.7473,59.6421,59.6517,51748.0
2022-09-14 13:00:00,62.41,62.44,62.33,62.39,23583.0,59.6517,59.6804,59.5752,59.6326,23583.0
2022-09-14 13:10:00,62.39,62.5,62.39,62.43,44837.0,59.6326,59.7377,59.6326,59.6708,44837.0
2022-09-14 13:20:00,62.44,62.45,62.28,62.32,20883.0,59.6804,59.6899,59.5274,59.5657,20883.0
2022-09-14 13:30:00,62.3,62.34,62.2,62.2,16832.0,59.5466,59.5848,59.451,59.451,16832.0
2022-09-14 13:40:00,62.21,62.21,61.93,61.97,30387.0,59.4605,59.4605,59.1929,59.2311,30387.0
2022-09-14 13:50:00,61.98,62.1,61.96,62.02,33577.0,59.2407,59.3554,59.2216,59.2789,33577.0
2022-09-14 14:00:00,62.01,62.08,61.94,62.01,30297.0,59.2694,59.3363,59.2025,59.2694,30297.0
2022-09-14 14:10:00,62.01,62.06,61.96,62.02,20294.0,59.2694,59.3172,59.2216,59.2789,20294.0
2022-09-14 14:20:00,62.03,62.09,62.02,62.07,32611.0,59.2885,59.3458,59.2789,59.3267,32611.0
2022-09-14 14:30:00,62.07,62.21,62.07,62.2,30288.0,59.3267,59.4605,59.3267,59.451,30288.0
2022-09-14 14:40:00,62.2,62.21,62.07,62.14,28987.0,59.451,59.4605,59.3267,59.3936,28987.0
2022-09-14 14:50:00,62.14,62.18,62.02,62.05,25561.0,59.3936,59.4319,59.2789,59.3076,25561.0
2022-09-14 15:00:00,62.05,62.12,61.98,62.12,32326.0,59.3076,59.3745,59.2407,59.3745,32326.0
2022-09-14 15:10:00,62.13,62.13,61.77,61.86,40620.0,59.3841,59.3841,59.04,59.126,40620.0
2022-09-14 15:20:00,61.86,61.97,61.81,61.93,37077.0,59.126,59.2311,59.0782,59.1929,37077.0
2022-09-14 15:30:00,61.92,61.92,61.72,61.79,65330.0,59.1834,59.1834,58.9922,59.0591,65330.0
2022-09-14 15:40:00,61.79,62.02,61.75,61.99,79285.0,59.0591,59.2789,59.0209,59.2503,79285.0
2022-09-14 15:50:00,62.01,62.06,61.93,62.05,382320.0,59.2694,59.3172,59.1929,59.3076,382320.0
2022-09-15 09:30:00,61.86,62.49,61.81,62.45,118487.0,59.126,59.7282,59.0782,59.6899,118487.0
2022-09-15 09:40:00,62.44,62.94,62.44,62.94,74819.0,59.6804,60.1583,59.6804,60.1583,74819.0
2022-09-15 09:50:00,62.95,63.14,62.92,63.14,48132.0,60.1678,60.3494,60.1392,60.3494,48132.0
2022-09-15 10:00:00,63.14,63.23,62.95,62.99,62890.0,60.3494,60.4355,60.1678,60.2061,62890.0
2022-09-15 10:10:00,62.99,63.04,62.79,62.81,76572.0,60.2061,60.2539,60.0149,60.034,76572.0
2022-09-15 10:20:00,62.8,62.81,62.31,62.34,31377.0,60.0245,60.034,59.5561,59.5848,31377.0
2022-09-15 10:30:00,62.34,62.57,62.34,62.51,26881.0,59.5848,59.8046,59.5848,59.7473,26881.0
2022-09-15 10:40:00,62.51,62.55,62.39,62.41,23666.0,59.7473,59.7855,59.6326,59.6517,23666.0
2022-09-15 10:50:00,62.37,62.37,62.18,62.23,25923.0,59.6135,59.6135,59.4319,59.4797,25923.0
2022-09-15 11:00:00,62.21,62.36,62.11,62.11,79927.0,59.4605,59.6039,59.365,59.365,79927.0
2022-09-15 11:10:00,62.09,62.11,61.93,62.11,36548.0,59.3458,59.365,59.1929,59.365,36548.0
2022-09-15 11:20:00,62.08,62.31,62.07,62.27,38341.0,59.3363,59.5561,59.3267,59.5179,38341.0
2022-09-15 11:30:00,62.27,62.33,62.18,62.23,36408.0,59.5179,59.5752,59.4319,59.4797,36408.0
2022-09-15 11:40:00,62.22,62.28,62.14,62.14,24321.0,59.4701,59.5274,59.3936,59.3936,24321.0
2022-09-15 11:50:00,62.13,62.14,61.92,62.02,46802.0,59.3841,59.3936,59.1834,59.2789,46802.0
2022-09-15 12:00:00,62.02,62.06,61.87,61.88,37287.0,59.2789,59.3172,59.1356,59.1451,37287.0
2022-09-15 12:10:00,61.88,62.01,61.85,62.0,32847.0,59.1451,59.2694,59.1164,59.2598,32847.0
2022-09-15 12:20:00,61.99,62.12,61.94,62.05,30106.0,59.2503,59.3745,59.2025,59.3076,30106.0
2022-09-15 12:30:00,62.06,62.18,62.04,62.16,46535.0,59.3172,59.4319,59.298,59.4127,46535.0
2022-09-15 12:40:00,62.14,62.23,62.1,62.12,32656.0,59.3936,59.4797,59.3554,59.3745,32656.0
2022-09-15 12:50:00,62.12,62.25,62.12,62.25,23412.0,59.3745,59.4988,59.3745,59.4988,23412.0
2022-09-15 13:00:00,62.26,62.61,62.26,62.6,30942.0,59.5083,59.8429,59.5083,59.8333,30942.0
2022-09-15 13:10:00,62.6,62.68,62.55,62.64,25272.0,59.8333,59.9098,59.7855,59.8715,25272.0
2022-09-15 13:20:00,62.64,62.72,62.61,62.65,20136.0,59.8715,59.948,59.8429,59.8811,20136.0
2022-09-15 13:30:00,62.64,62.66,62.48,62.51,31470.0,59.8715,59.8906,59.7186,59.7473,31470.0
2022-09-15 13:40:00,62.51,62.54,62.41,62.42,22155.0,59.7473,59.776,59.6517,59.6613,22155.0
2022-09-15 13:50:00,62.42,62.43,62.35,62.41,29488.0,59.6613,59.6708,59.5943,59.6517,29488.0
2022-09-15 14:00:00,62.41,62.41,62.13,62.17,30323.0,59.6517,59.6517,59.3841,59.4223,30323.0
2022-09-15 14:10:00,62.19,62.39,62.17,62.35,24284.0,59.4414,59.6326,59.4223,59.5943,24284.0
2022-09-15 14:20:00,62.34,62.36,62.26,62.35,16334.0,59.5848,59.6039,59.5083,59.5943,16334.0
2022-09-15 14:30:00,62.35,62.41,62.28,62.4,22668.0,59.5943,59.6517,59.5274,59.6421,22668.0
2022-09-15 14:40:00,62.38,62.38,62.14,62.14,20429.0,59.623,59.623,59.3936,59.3936,20429.0
2022-09-15 14:50:00,62.13,62.21,62.13,62.16,19628.0,59.3841,59.4605,59.3841,59.4127,19628.0
2022-09-15 15:00:00,62.15,62.17,61.98,61.98,30857.0,59.4032,59.4223,59.2407,59.2407,30857.0
2022-09-15 15:10:00,61.97,61.98,61.79,61.84,38241.0,59.2311,59.2407,59.0591,59.1069,38241.0
2022-09-15 15:20:00,61.84,61.89,61.73,61.77,56814.0,59.1069,59.1547,59.0017,59.04,56814.0
2022-09-15 15:30:00,61.77,61.88,61.74,61.84,56247.0,59.04,59.1451,59.0113,59.1069,56247.0
2022-09-15 15:40:00,61.84,62.05,61.81,62.0,89712.0,59.1069,59.3076,59.0782,59.2598,89712.0
2022-09-15 15:50:00,62.0,62.14,61.94,62.06,209925.0,59.2598,59.3936,59.2025,59.3172,209925.0
2022-09-16 09:30:00,61.53,61.53,60.84,61.25,699554.0,58.8106,58.8106,58.1511,58.543,699554.0
2022-09-16 09:40:00,61.28,61.3,61.16,61.27,39593.0,58.5716,58.5908,58.4569,58.5621,39593.0
2022-09-16 09:50:00,61.29,61.36,61.21,61.3,35609.0,58.5812,58.6481,58.5047,58.5908,35609.0
2022-09-16 10:00:00,61.32,61.69,61.3,61.55,47310.0,58.6099,58.9635,58.5908,58.8297,47310.0
2022-09-16 10:10:00,61.56,61.9,61.56,61.67,36645.0,58.8393,59.1642,58.8393,58.9444,36645.0
2022-09-16 10:20:00,61.66,61.81,61.61,61.72,33551.0,58.9348,59.0782,58.8871,58.9922,33551.0
2022-09-16 10:30:00,61.77,61.96,61.76,61.83,29816.0,59.04,59.2216,59.0304,59.0973,29816.0
2022-09-16 10:40:00,61.83,61.9,61.57,61.59,22415.0,59.0973,59.1642,58.8488,58.8679,22415.0
2022-09-16 10:50:00,61.6,61.75,61.5,61.52,34422.0,58.8775,59.0209,58.7819,58.801,34422.0
2022-09-16 11:00:00,61.52,61.81,61.52,61.78,26236.0,58.801,59.0782,58.801,59.0495,26236.0
2022-09-16 11:10:00,61.75,61.83,61.64,61.82,28279.0,59.0209,59.0973,58.9157,59.0878,28279.0
2022-09-16 11:20:00,61.8,61.8,61.64,61.7,29122.0,59.0687,59.0687,58.9157,58.9731,29122.0
2022-09-16 11:30:00,61.69,61.76,61.61,61.65,33417.0,58.9635,59.0304,58.8871,58.9253,33417.0
2022-09-16 11:40:00,61.66,61.74,61.66,61.71,19024.0,58.9348,59.0113,58.9348,58.9826,19024.0
2022-09-16 11:50:00,61.72,61.87,61.7,61.86,27615.0,58.9922,59.1356,58.9731,59.126,27615.0
2022-09-16 12:00:00,61.87,61.87,61.66,61.66,36139.0,59.1356,59.1356,58.9348,58.9348,36139.0
2022-09-16 12:10:00,61.62,61.74,61.59,61.71,61144.0,58.8966,59.0113,58.8679,58.9826,61144.0
2022-09-16 12:20:00,61.71,61.71,61.57,61.62,41076.0,58.9826,58.9826,58.8488,58.8966,41076.0
2022-09-16 12:30:00,61.62,61.63,61.47,61.48,22560.0,58.8966,58.9062,58.7532,58.7628,22560.0
2022-09-16 12:40:00,61.48,61.6,61.48,61.6,20362.0,58.7628,58.8775,58.7628,58.8775,20362.0
2022-09-16 12:50:00,61.59,61.72,61.54,61.68,36518.0,58.8679,58.9922,58.8201,58.954,36518.0
2022-09-16 13:00:00,61.68,61.69,61.5,61.55,45443.0,58.954,58.9635,58.7819,58.8297,45443.0
2022-09-16 13:10:00,61.56,61.58,61.46,61.5,25713.0,58.8393,58.8584,58.7437,58.7819,25713.0
2022-09-16 13:20:00,61.49,61.52,61.41,61.45,19782.0,58.7724,58.801,58.6959,58.7341,19782.0
2022-09-16 13:30:00,61.42,61.55,61.4,61.49,36419.0,58.7055,58.8297,58.6863,58.7724,36419.0
2022-09-16 13:40:00,61.49,61.5,61.35,61.37,27325.0,58.7724,58.7819,58.6385,58.6577,27325.0
2022-09-16 13:50:00,61.37,61.45,61.34,61.42,27128.0,58.6577,58.7341,58.629,58.7055,27128.0
2022-09-16 14:00:00,61.42,61.64,61.4,61.6,35881.0,58.7055,58.9157,58.6863,58.8775,35881.0
2022-09-16 14:10:00,61.6,61.62,61.47,61.52,20359.0,58.8775,58.8966,58.7532,58.801,20359.0
2022-09-16 14:20:00,61.53,61.82,61.51,61.79,31128.0,58.8106,59.0878,58.7915,59.0591,31128.0
2022-09-16 14:30:00,61.78,61.83,61.68,61.73,19179.0,59.0495,59.0973,58.954,59.0017,19179.0
2022-09-16 14:40:00,61.73,61.91,61.67,61.88,29148.0,59.0017,59.1738,58.9444,59.1451,29148.0
2022-09-16 14:50:00,61.89,62.0,61.83,61.88,45305.0,59.1547,59.2598,59.0973,59.1451,45305.0
2022-09-16 15:00:00,61.87,62.08,61.87,62.05,27920.0,59.1356,59.3363,59.1356,59.3076,27920.0
2022-09-16 15:10:00,62.02,62.02,61.84,61.88,35838.0,59.2789,59.2789,59.1069,59.1451,35838.0
2022-09-16 15:20:00,61.89,62.08,61.86,61.93,108692.0,59.1547,59.3363,59.126,59.1929,108692.0
2022-09-16 15:30:00,61.93,62.06,61.83,62.06,108161.0,59.1929,59.3172,59.0973,59.3172,108161.0
2022-09-16 15:40:00,62.07,62.13,61.96,62.07,71401.0,59.3267,59.3841,59.2216,59.3267,71401.0
2022-09-16 15:50:00,62.06,62.64,61.88,62.21,737359.0,59.3172,59.8715,59.1451,59.4605,737359.0
2022-09-19 09:30:00,61.82,62.05,61.68,62.05,78133.0,59.0878,59.3076,58.954,59.3076,78133.0
2022-09-19 09:40:00,62.05,62.27,62.03,62.22,137520.0,59.3076,59.5179,59.2885,59.4701,137520.0
2022-09-19 09:50:00,62.21,62.37,62.18,62.25,39257.0,59.4605,59.6135,59.4319,59.4988,39257.0
2022-09-19 10:00:00,62.3,62.5,62.25,62.43,58282.0,59.5466,59.7377,59.4988,59.6708,58282.0
2022-09-19 10:10:00,62.44,62.75,62.43,62.55,55811.0,59.6804,59.9767,59.6708,59.7855,55811.0
2022-09-19 10:20:00,62.57,62.81,62.47,62.79,40531.0,59.8046,60.034,59.709,60.0149,40531.0
2022-09-19 10:30:00,62.82,62.99,62.75,62.9,58078.0,60.0436,60.2061,59.9767,60.12,58078.0
2022-09-19 10:40:00,62.89,62.99,62.86,62.89,68062.0,60.1105,60.2061,60.0818,60.1105,68062.0
2022-09-19 10:50:00,62.87,62.87,62.66,62.82,62442.0,60.0914,60.0914,59.8906,60.0436,62442.0
2022-09-19 11:00:00,62.83,62.9,62.75,62.79,49600.0,60.0531,60.12,59.9767,60.0149,49600.0
2022-09-19 11:10:00,62.8,62.9,62.75,62.8,23842.0,60.0245,60.12,59.9767,60.0245,23842.0
2022-09-19 11:20:00,62.76,62.77,62.48,62.51,49659.0,59.9862,59.9958,59.7186,59.7473,49659.0
2022-09-19 11:30:00,62.51,62.53,62.39,62.39,47122.0,59.7473,59.7664,59.6326,59.6326,47122.0
2022-09-19 11:40:00,62.39,62.54,62.38,62.51,31512.0,59.6326,59.776,59.623,59.7473,31512.0
2022-09-19 11:50:00,62.5,62.51,62.36,62.36,33109.0,59.7377,59.7473,59.6039,59.6039,33109.0
2022-09-19 12:00:00,62.38,62.44,62.19,62.32,36122.0,59.623,59.6804,59.4414,59.5657,36122.0
2022-09-19 12:10:00,62.31,62.46,62.31,62.44,37573.0,59.5561,59.6995,59.5561,59.6804,37573.0
2022-09-19 12:20:00,62.44,62.49,62.37,62.42,18984.0,59.6804,59.7282,59.6135,59.6613,18984.0
2022-09-19 12:30:00,62.41,62.77,62.38,62.73,68790.0,59.6517,59.9958,59.623,59.9576,68790.0
2022-09-19 12:40:00,62.73,62.78,62.67,62.69,31494.0,59.9576,60.0053,59.9002,59.9193,31494.0
2022-09-19 12:50:00,62.69,62.83,62.69,62.78,33484.0,59.9193,60.0531,59.9193,60.0053,33484.0
2022-09-19 13:00:00,62.8,62.83,62.68,62.71,27958.0,60.0245,60.0531,59.9098,59.9384,27958.0
2022-09-19 13:10:00,62.71,62.72,62.57,62.61,21497.0,59.9384,59.948,59.8046,59.8429,21497.0
2022-09-19 13:20:00,62.62,62.86,62.59,62.85,63098.0,59.8524,60.0818,59.8237,60.0722,63098.0
2022-09-19 13:30:00,62.86,62.86,62.65,62.67,54943.0,60.0818,60.0818,59.8811,59.9002,54943.0
2022-09-19 13:40:00,62.67,62.72,62.64,62.65,42748.0,59.9002,59.948,59.8715,59.8811,42748.0
2022-09-19 13:50:00,62.64,62.67,62.58,62.61,33748.0,59.8715,59.9002,59.8142,59.8429,33748.0
2022-09-19 14:00:00,62.62,62.63,62.53,62.6,38141.0,59.8524,59.862,59.7664,59.8333,38141.0
2022-09-19 14:10:00,62.59,62.73,62.57,62.65,58027.0,59.8237,59.9576,59.8046,59.8811,58027.0
2022-09-19 14:20:00,62.64,62.68,62.55,62.63,45317.0,59.8715,59.9098,59.7855,59.862,45317.0
2022-09-19 14:30:00,62.64,62.98,62.63,62.97,142024.0,59.8715,60.1965,59.862,60.1869,142024.0
2022-09-19 14:40:00,62.96,62.96,62.77,62.79,48877.0,60.1774,60.1774,59.9958,60.0149,48877.0
2022-09-19 14:50:00,62.79,63.0,62.79,62.93,136917.0,60.0149,60.2156,60.0149,60.1487,136917.0
2022-09-19 15:00:00,62.94,63.23,62.94,63.21,69593.0,60.1583,60.4355,60.1583,60.4163,69593.0
2022-09-19 15:10:00,63.21,63.47,63.19,63.39,93768.0,60.4163,60.6648,60.3972,60.5884,93768.0
2022-09-19 15:20:00,63.39,63.4,63.24,63.27,67342.0,60.5884,60.5979,60.445,60.4737,67342.0
2022-09-19 15:30:00,63.28,63.36,63.25,63.35,75014.0,60.4832,60.5597,60.4546,60.5502,75014.0
2022-09-19 15:40:00,63.34,63.4,63.16,63.19,95023.0,60.5406,60.5979,60.3685,60.3972,95023.0
2022-09-19 15:50:00,63.21,63.23,63.05,63.23,330169.0,60.4163,60.4355,60.2634,60.4355,330169.0
2022-09-20 09:30:00,62.72,62.9,62.0,62.52,63766.0,59.948,60.12,59.2598,59.7568,63766.0
2022-09-20 09:40:00,62.52,62.52,62.36,62.44,39981.0,59.7568,59.7568,59.6039,59.6804,39981.0
2022-09-20 09:50:00,62.41,62.41,62.24,62.27,21338.0,59.6517,59.6517,59.4892,59.5179,21338.0
2022-09-20 10:00:00,62.23,62.26,62.03,62.06,44085.0,59.4797,59.5083,59.2885,59.3172,44085.0
2022-09-20 10:10:00,62.06,62.12,62.0,62.02,44817.0,59.3172,59.3745,59.2598,59.2789,44817.0
2022-09-20 10:20:00,62.01,62.06,61.83,61.88,51970.0,59.2694,59.3172,59.0973,59.1451,51970.0
2022-09-20 10:30:00,61.86,61.86,61.6,61.64,33058.0,59.126,59.126,58.8775,58.9157,33058.0
2022-09-20 10:40:00,61.63,61.83,61.63,61.8,37721.0,58.9062,59.0973,58.9062,59.0687,37721.0
2022-09-20 10:50:00,61.8,61.89,61.75,61.85,20042.0,59.0687,59.1547,59.0209,59.1164,20042.0
2022-09-20 11:00:00,61.85,61.95,61.72,61.9,20321.0,59.1164,59.212,58.9922,59.1642,20321.0
2022-09-20 11:10:00,61.89,61.95,61.78,61.81,28487.0,59.1547,59.212,59.0495,59.0782,28487.0
2022-09-20 11:20:00,61.81,61.88,61.76,61.83,17085.0,59.0782,59.1451,59.0304,59.0973,17085.0
2022-09-20 11:30:00,61.84,61.89,61.8,61.83,18629.0,59.1069,59.1547,59.0687,59.0973,18629.0
2022-09-20 11:40:00,61.83,61.95,61.81,61.94,17073.0,59.0973,59.212,59.0782,59.2025,17073.0
2022-09-20 11:50:00,61.96,62.16,61.92,62.13,14165.0,59.2216,59.4127,59.1834,59.3841,14165.0
2022-09-20 12:00:00,62.13,62.22,62.13,62.17,12662.0,59.3841,59.4701,59.3841,59.4223,12662.0
2022-09-20 12:10:00,62.16,62.22,62.07,62.13,17429.0,59.4127,59.4701,59.3267,59.3841,17429.0
2022-09-20 12:20:00,62.14,62.17,62.03,62.03,13573.0,59.3936,59.4223,59.2885,59.2885,13573.0
2022-09-20 12:30:00,62.02,62.04,61.91,61.97,19876.0,59.2789,59.298,59.1738,59.2311,19876.0
2022-09-20 12:40:00,61.96,62.02,61.93,61.97,14811.0,59.2216,59.2789,59.1929,59.2311,14811.0
2022-09-20 12:50:00,62.0,62.13,62.0,62.09,16634.0,59.2598,59.3841,59.2598,59.3458,16634.0
2022-09-20 13:00:00,62.1,62.14,62.02,62.06,12787.0,59.3554,59.3936,59.2789,59.3172,12787.0
2022-09-20 13:10:00,62.05,62.06,61.96,61.96,15517.0,59.3076,59.3172,59.2216,59.2216,15517.0
2022-09-20 13:20:00,61.98,62.01,61.88,61.9,19686.0,59.2407,59.2694,59.1451,59.1642,19686.0
2022-09-20 13:30:00,61.89,61.89,61.79,61.86,18082.0,59.1547,59.1547,59.0591,59.126,18082.0
2022-09-20 13:40:00,61.87,61.93,61.82,61.82,18811.0,59.1356,59.1929,59.0878,59.0878,18811.0
2022-09-20 13:50:00,61.82,61.83,61.65,61.67,33540.0,59.0878,59.0973,58.9253,58.9444,33540.0
2022-09-20 14:00:00,61.68,61.79,61.68,61.77,21988.0,58.954,59.0591,58.954,59.04,21988.0
2022-09-20 14:10:00,61.77,61.81,61.7,61.81,18796.0,59.04,59.0782,58.9731,59.0782,18796.0
2022-09-20 14:20:00,61.8,61.92,61.78,61.85,20009.0,59.0687,59.1834,59.0495,59.1164,20009.0
2022-09-20 14:30:00,61.85,61.85,61.69,61.74,23124.0,59.1164,59.1164,58.9635,59.0113,23124.0
2022-09-20 14:40:00,61.74,61.98,61.7,61.94,29057.0,59.0113,59.2407,58.9731,59.2025,29057.0
2022-09-20 14:50:00,61.91,61.99,61.87,61.97,19617.0,59.1738,59.2503,59.1356,59.2311,19617.0
2022-09-20 15:00:00,61.97,62.06,61.86,61.87,29779.0,59.2311,59.3172,59.126,59.1356,29779.0
2022-09-20 15:10:00,61.88,61.99,61.87,61.98,25669.0,59.1451,59.2503,59.1356,59.2407,25669.0
2022-09-20 15:20:00,61.98,62.05,61.95,62.01,68712.0,59.2407,59.3076,59.212,59.2694,68712.0
2022-09-20 15:30:00,62.0,62.14,61.86,62.12,44872.0,59.2598,59.3936,59.126,59.3745,44872.0
2022-09-20 15:40:00,62.13,62.19,62.06,62.13,61325.0,59.3841,59.4414,59.3172,59.3841,61325.0
2022-09-20 15:50:00,62.12,62.15,61.88,61.96,219481.0,59.3745,59.4032,59.1451,59.2216,219481.0
2022-09-21 09:30:00,62.36,62.67,62.36,62.48,75454.0,59.6039,59.9002,59.6039,59.7186,75454.0
2022-09-21 09:40:00,62.47,62.77,62.33,62.72,50627.0,59.709,59.9958,59.5752,59.948,50627.0
2022-09-21 09:50:00,62.72,62.81,62.57,62.6,32972.0,59.948,60.034,59.8046,59.8333,32972.0
2022-09-21 10:00:00,62.6,62.61,62.41,62.51,57794.0,59.8333,59.8429,59.6517,59.7473,57794.0
2022-09-21 10:10:00,62.54,62.55,62.39,62.43,28242.0,59.776,59.7855,59.6326,59.6708,28242.0
2022-09-21 10:20:00,62.45,62.54,62.37,62.54,33653.0,59.6899,59.776,59.6135,59.776,33653.0
2022-09-21 10:30:00,62.55,62.56,62.37,62.4,29596.0,59.7855,59.7951,59.6135,59.6421,29596.0
2022-09-21 10:40:00,62.39,62.46,62.35,62.37,32502.0,59.6326,59.6995,59.5943,59.6135,32502.0
2022-09-21 10:50:00,62.37,62.44,62.35,62.41,14445.0,59.6135,59.6804,59.5943,59.6517,14445.0
2022-09-21 11:00:00,62.4,62.44,62.31,62.34,18652.0,59.6421,59.6804,59.5561,59.5848,18652.0
2022-09-21 11:10:00,62.33,62.42,62.3,62.3,36206.0,59.5752,59.6613,59.5466,59.5466,36206.0
2022-09-21 11:20:00,62.32,62.32,62.06,62.1,61794.0,59.5657,59.5657,59.3172,59.3554,61794.0
2022-09-21 11:30:00,62.09,62.22,62.05,62.21,38077.0,59.3458,59.4701,59.3076,59.4605,38077.0
2022-09-21 11:40:00,62.22,62.22,62.05,62.07,97474.0,59.4701,59.4701,59.3076,59.3267,97474.0
2022-09-21 11:50:00,62.06,62.13,62.05,62.13,27498.0,59.3172,59.3841,59.3076,59.3841,27498.0
2022-09-21 12:00:00,62.13,62.14,62.05,62.09,35002.0,59.3841,59.3936,59.3076,59.3458,35002.0
2022-09-21 12:10:00,62.09,62.11,61.94,61.96,39454.0,59.3458,59.365,59.2025,59.2216,39454.0
2022-09-21 12:20:00,61.96,62.11,61.95,62.1,117539.0,59.2216,59.365,59.212,59.3554,117539.0
2022-09-21 12:30:00,62.09,62.25,61.99,62.18,67772.0,59.3458,59.4988,59.2503,59.4319,67772.0
2022-09-21 12:40:00,62.16,62.17,62.04,62.1,22099.0,59.4127,59.4223,59.298,59.3554,22099.0
2022-09-21 12:50:00,62.1,62.11,61.96,61.97,26333.0,59.3554,59.365,59.2216,59.2311,26333.0
2022-09-21 13:00:00,61.96,62.02,61.9,61.91,34566.0,59.2216,59.2789,59.1642,59.1738,34566.0
2022-09-21 13:10:00,61.91,61.96,61.84,61.89,29531.0,59.1738,59.2216,59.1069,59.1547,29531.0
2022-09-21 13:20:00,61.89,61.99,61.86,61.98,25263.0,59.1547,59.2503,59.126,59.2407,25263.0
2022-09-21 13:30:00,61.98,62.13,61.97,62.11,24206.0,59.2407,59.3841,59.2311,59.365,24206.0
2022-09-21 13:40:00,62.11,62.16,62.04,62.04,17242.0,59.365,59.4127,59.298,59.298,17242.0
2022-09-21 13:50:00,62.04,62.16,62.02,62.16,29458.0,59.298,59.4127,59.2789,59.4127,29458.0
2022-09-21 14:00:00,62.16,62.16,60.85,61.23,80859.0,59.4127,59.4127,58.1606,58.5238,80859.0
2022-09-21 14:10:00,61.23,61.31,60.91,61.0,50194.0,58.5238,58.6003,58.218,58.304,50194.0
2022-09-21 14:20:00,61.0,61.21,60.96,60.97,49524.0,58.304,58.5047,58.2658,58.2753,49524.0
2022-09-21 14:30:00,60.97,61.65,60.84,61.44,103582.0,58.2753,58.9253,58.1511,58.7246,103582.0
2022-09-21 14:40:00,61.46,62.35,61.34,61.76,137117.0,58.7437,59.5943,58.629,59.0304,137117.0
2022-09-21 14:50:00,61.78,62.01,61.56,61.82,144282.0,59.0495,59.2694,58.8393,59.0878,144282.0
2022-09-21 15:00:00,61.84,61.97,61.43,61.43,165530.0,59.1069,59.2311,58.715,58.715,165530.0
2022-09-21 15:10:00,61.43,61.51,60.97,61.21,107071.0,58.715,58.7915,58.2753,58.5047,107071.0
2022-09-21 15:20:00,61.21,61.21,60.63,60.67,119681.0,58.5047,58.5047,57.9504,57.9886,119681.0
2022-09-21 15:30:00,60.66,60.8,60.32,60.32,116857.0,57.979,58.1129,57.6541,57.6541,116857.0
2022-09-21 15:40:00,60.31,60.45,60.07,60.23,113604.0,57.6445,57.7783,57.4151,57.568,113604.0
2022-09-21 15:50:00,60.23,60.34,60.06,60.07,370812.0,57.568,57.6732,57.4056,57.4151,370812.0
2022-09-22 09:30:00,60.06,60.5,59.97,60.43,216058.0,57.4056,57.8261,57.3195,57.7592,216058.0
2022-09-22 09:40:00,60.41,60.47,60.09,60.39,51220.0,57.7401,57.7974,57.4342,57.721,51220.0
2022-09-22 09:50:00,60.4,60.54,60.38,60.4,38798.0,57.7305,57.8643,57.7114,57.7305,38798.0
2022-09-22 10:00:00,60.37,60.45,60.16,60.35,45724.0,57.7019,57.7783,57.5011,57.6827,45724.0
2022-09-22 10:10:00,60.38,60.49,60.24,60.29,28719.0,57.7114,57.8166,57.5776,57.6254,28719.0
2022-09-22 10:20:00,60.27,60.36,60.13,60.27,37349.0,57.6063,57.6923,57.4725,57.6063,37349.0
2022-09-22 10:30:00,60.28,60.34,59.99,60.09,38330.0,57.6158,57.6732,57.3387,57.4342,38330.0
2022-09-22 10:40:00,60.09,60.1,59.94,59.97,42524.0,57.4342,57.4438,57.2909,57.3195,42524.0
2022-09-22 10:50:00,59.95,59.95,59.69,59.71,47514.0,57.3004,57.3004,57.0519,57.071,47514.0
2022-09-22 11:00:00,59.68,59.9,59.67,59.86,83173.0,57.0424,57.2526,57.0328,57.2144,83173.0
2022-09-22 11:10:00,59.86,59.86,59.68,59.68,61997.0,57.2144,57.2144,57.0424,57.0424,61997.0
2022-09-22 11:20:00,59.67,59.91,59.63,59.87,64690.0,57.0328,57.2622,56.9946,57.224,64690.0
2022-09-22 11:30:00,59.88,59.96,59.83,59.91,36966.0,57.2335,57.31,57.1857,57.2622,36966.0
2022-09-22 11:40:00,59.9,60.02,59.81,60.02,35638.0,57.2526,57.3673,57.1666,57.3673,35638.0
2022-09-22 11:50:00,60.01,60.02,59.83,59.9,24736.0,57.3578,57.3673,57.1857,57.2526,24736.0
2022-09-22 12:00:00,59.9,60.04,59.9,60.04,18879.0,57.2526,57.3864,57.2526,57.3864,18879.0
2022-09-22 12:10:00,60.03,60.04,59.96,59.97,42280.0,57.3769,57.3864,57.31,57.3195,42280.0
2022-09-22 12:20:00,59.96,60.1,59.88,59.9,189414.0,57.31,57.4438,57.2335,57.2526,189414.0
2022-09-22 12:30:00,59.9,59.92,59.81,59.83,58224.0,57.2526,57.2717,57.1666,57.1857,58224.0
2022-09-22 12:40:00,59.84,59.97,59.79,59.88,62986.0,57.1953,57.3195,57.1475,57.2335,62986.0
2022-09-22 12:50:00,59.89,60.15,59.89,60.04,33361.0,57.2431,57.4916,57.2431,57.3864,33361.0
2022-09-22 13:00:00,60.04,60.06,59.91,59.93,21845.0,57.3864,57.4056,57.2622,57.2813,21845.0
2022-09-22 13:10:00,59.92,59.94,59.8,59.84,26821.0,57.2717,57.2909,57.157,57.1953,26821.0
2022-09-22 13:20:00,59.86,59.9,59.82,59.9,31198.0,57.2144,57.2526,57.1762,57.2526,31198.0
2022-09-22 13:30:00,59.89,60.0,59.88,59.98,35289.0,57.2431,57.3482,57.2335,57.3291,35289.0
2022-09-22 13:40:00,59.98,60.05,59.92,59.97,30700.0,57.3291,57.396,57.2717,57.3195,30700.0
2022-09-22 13:50:00,59.97,60.09,59.97,60.04,42652.0,57.3195,57.4342,57.3195,57.3864,42652.0
2022-09-22 14:00:00,60.03,60.08,59.89,59.9,30297.0,57.3769,57.4247,57.2431,57.2526,30297.0
2022-09-22 14:10:00,59.91,59.94,59.86,59.9,22755.0,57.2622,57.2909,57.2144,57.2526,22755.0
2022-09-22 14:20:00,59.92,59.92,59.78,59.83,32385.0,57.2717,57.2717,57.1379,57.1857,32385.0
2022-09-22 14:30:00,59.82,59.91,59.78,59.87,38261.0,57.1762,57.2622,57.1379,57.224,38261.0
2022-09-22 14:40:00,59.88,59.88,59.78,59.81,60671.0,57.2335,57.2335,57.1379,57.1666,60671.0
2022-09-22 14:50:00,59.82,60.0,59.81,59.99,69515.0,57.1762,57.3482,57.1666,57.3387,69515.0
2022-09-22 15:00:00,59.99,60.16,59.99,60.12,106218.0,57.3387,57.5011,57.3387,57.4629,106218.0
2022-09-22 15:10:00,60.13,60.27,60.11,60.17,77123.0,57.4725,57.6063,57.4533,57.5107,77123.0
2022-09-22 15:20:00,60.17,60.17,59.98,60.1,99306.0,57.5107,57.5107,57.3291,57.4438,99306.0
2022-09-22 15:30:00,60.1,60.22,60.05,60.14,213520.0,57.4438,57.5585,57.396,57.482,213520.0
2022-09-22 15:40:00,60.14,60.25,60.08,60.23,155279.0,57.482,57.5872,57.4247,57.568,155279.0
2022-09-22 15:50:00,60.22,60.22,59.77,59.78,375123.0,57.5585,57.5585,57.1284,57.1379,375123.0
2022-09-23 09:30:00,59.52,59.56,59.03,59.09,115495.0,56.8894,56.9277,56.4211,56.4784,115495.0
2022-09-23 09:40:00,59.02,59.37,59.02,59.21,38805.0,56.4115,56.7461,56.4115,56.5931,38805.0
2022-09-23 09:50:00,59.21,59.26,59.03,59.04,27459.0,56.5931,56.6409,56.4211,56.4306,27459.0
2022-09-23 10:00:00,59.05,59.17,58.95,59.13,35879.0,56.4402,56.5549,56.3446,56.5167,35879.0
2022-09-23 10:10:00,59.13,59.26,59.09,59.14,46860.0,56.5167,56.6409,56.4784,56.5262,46860.0
2022-09-23 10:20:00,59.13,59.33,59.12,59.31,28996.0,56.5167,56.7078,56.5071,56.6887,28996.0
2022-09-23 10:30:00,59.3,59.36,59.17,59.23,23010.0,56.6791,56.7365,56.5549,56.6122,23010.0
2022-09-23 10:40:00,59.23,59.38,59.2,59.26,36433.0,56.6122,56.7556,56.5836,56.6409,36433.0
2022-09-23 10:50:00,59.26,59.27,59.03,59.05,96700.0,56.6409,56.6505,56.4211,56.4402,96700.0
2022-09-23 11:00:00,59.04,59.08,58.89,59.0,48843.0,56.4306,56.4689,56.2873,56.3924,48843.0
2022-09-23 11:10:00,58.99,59.02,58.84,58.96,38885.0,56.3828,56.4115,56.2395,56.3542,38885.0
2022-09-23 11:20:00,58.96,59.0,58.89,58.9,33743.0,56.3542,56.3924,56.2873,56.2968,33743.0
2022-09-23 11:30:00,58.9,59.02,58.9,58.98,20622.0,56.2968,56.4115,56.2968,56.3733,20622.0
2022-09-23 11:40:00,58.95,58.98,58.71,58.81,32367.0,56.3446,56.3733,56.1152,56.2108,32367.0
2022-09-23 11:50:00,58.82,58.92,58.81,58.86,21559.0,56.2204,56.3159,56.2108,56.2586,21559.0
2022-09-23 12:00:00,58.87,58.87,58.67,58.71,21876.0,56.2682,56.2682,56.077,56.1152,21876.0
2022-09-23 12:10:00,58.7,58.76,58.67,58.76,22948.0,56.1057,56.163,56.077,56.163,22948.0
2022-09-23 12:20:00,58.73,58.74,58.55,58.57,29682.0,56.1343,56.1439,55.9623,55.9814,29682.0
2022-09-23 12:30:00,58.56,58.58,58.47,58.54,34168.0,55.9719,55.991,55.8858,55.9527,34168.0
2022-09-23 12:40:00,58.54,58.55,58.46,58.49,101401.0,55.9527,55.9623,55.8763,55.9049,101401.0
2022-09-23 12:50:00,58.5,58.69,58.5,58.68,40260.0,55.9145,56.0961,55.9145,56.0865,40260.0
2022-09-23 13:00:00,58.67,58.76,58.63,58.65,45203.0,56.077,56.163,56.0388,56.0579,45203.0
2022-09-23 13:10:00,58.65,58.73,58.63,58.73,23012.0,56.0579,56.1343,56.0388,56.1343,23012.0
2022-09-23 13:20:00,58.71,58.73,58.46,58.46,20628.0,56.1152,56.1343,55.8763,55.8763,20628.0
2022-09-23 13:30:00,58.47,58.51,58.39,58.47,40008.0,55.8858,55.9241,55.8094,55.8858,40008.0
2022-09-23 13:40:00,58.46,58.57,58.43,58.52,27490.0,55.8763,55.9814,55.8476,55.9336,27490.0
2022-09-23 13:50:00,58.5,58.58,58.47,58.54,27634.0,55.9145,55.991,55.8858,55.9527,27634.0
2022-09-23 14:00:00,58.53,58.6,58.44,58.47,44567.0,55.9432,56.0101,55.8572,55.8858,44567.0
2022-09-23 14:10:00,58.48,58.48,58.16,58.17,40660.0,55.8954,55.8954,55.5895,55.5991,40660.0
2022-09-23 14:20:00,58.16,58.39,58.16,58.35,21529.0,55.5895,55.8094,55.5895,55.7711,21529.0
2022-09-23 14:30:00,58.35,58.36,58.27,58.3,24341.0,55.7711,55.7807,55.6947,55.7233,24341.0
2022-09-23 14:40:00,58.3,58.42,58.27,58.36,28751.0,55.7233,55.838,55.6947,55.7807,28751.0
2022-09-23 14:50:00,58.35,58.39,58.13,58.15,30650.0,55.7711,55.8094,55.5609,55.58,30650.0
2022-09-23 15:00:00,58.14,58.58,58.13,58.48,31841.0,55.5704,55.991,55.5609,55.8954,31841.0
2022-09-23 15:10:00,58.49,58.69,58.41,58.6,32198.0,55.9049,56.0961,55.8285,56.0101,32198.0
2022-09-23 15:20:00,58.61,58.63,58.46,58.63,33212.0,56.0196,56.0388,55.8763,56.0388,33212.0
2022-09-23 15:30:00,58.61,58.77,58.57,58.77,57658.0,56.0196,56.1726,55.9814,56.1726,57658.0
2022-09-23 15:40:00,58.75,58.9,58.69,58.79,73952.0,56.1535,56.2968,56.0961,56.1917,73952.0
2022-09-23 15:50:00,58.79,58.92,58.71,58.86,337602.0,56.1917,56.3159,56.1152,56.2586,337602.0
2022-09-26 09:30:00,59.18,59.4,58.68,59.3,79858.0,56.5645,56.7747,56.0865,56.6791,79858.0
2022-09-26 09:40:00,59.29,59.34,58.93,58.96,39895.0,56.6696,56.7174,56.3255,56.3542,39895.0
2022-09-26 09:50:00,58.98,59.15,58.96,59.15,48330.0,56.3733,56.5358,56.3542,56.5358,48330.0
2022-09-26 10:00:00,59.13,59.17,58.93,59.0,53772.0,56.5167,56.5549,56.3255,56.3924,53772.0
2022-09-26 10:10:00,59.0,59.27,58.9,59.2,25637.0,56.3924,56.6505,56.2968,56.5836,25637.0
2022-09-26 10:20:00,59.23,59.3,59.19,59.29,37021.0,56.6122,56.6791,56.574,56.6696,37021.0
2022-09-26 10:30:00,59.3,59.34,59.18,59.29,58550.0,56.6791,56.7174,56.5645,56.6696,58550.0
2022-09-26 10:40:00,59.29,59.29,59.09,59.17,23199.0,56.6696,56.6696,56.4784,56.5549,23199.0
2022-09-26 10:50:00,59.15,59.19,59.08,59.18,18697.0,56.5358,56.574,56.4689,56.5645,18697.0
2022-09-26 11:00:00,59.18,59.23,58.93,58.95,18852.0,56.5645,56.6122,56.3255,56.3446,18852.0
2022-09-26 11:10:00,58.94,59.01,58.87,58.94,26474.0,56.3351,56.402,56.2682,56.3351,26474.0
2022-09-26 11:20:00,58.93,59.01,58.85,58.85,11787.0,56.3255,56.402,56.249,56.249,11787.0
2022-09-26 11:30:00,58.84,58.95,58.84,58.89,15925.0,56.2395,56.3446,56.2395,56.2873,15925.0
2022-09-26 11:40:00,58.89,59.03,58.77,58.92,21296.0,56.2873,56.4211,56.1726,56.3159,21296.0
2022-09-26 11:50:00,58.91,59.09,58.86,59.02,27634.0,56.3064,56.4784,56.2586,56.4115,27634.0
2022-09-26 12:00:00,59.02,59.02,58.92,58.98,16923.0,56.4115,56.4115,56.3159,56.3733,16923.0
2022-09-26 12:10:00,58.96,59.02,58.93,58.98,49890.0,56.3542,56.4115,56.3255,56.3733,49890.0
2022-09-26 12:20:00,58.98,58.98,58.6,58.66,76717.0,56.3733,56.3733,56.0101,56.0674,76717.0
2022-09-26 12:30:00,58.65,58.69,58.6,58.62,19334.0,56.0579,56.0961,56.0101,56.0292,19334.0
2022-09-26 12:40:00,58.62,58.64,58.48,58.64,35623.0,56.0292,56.0483,55.8954,56.0483,35623.0
2022-09-26 12:50:00,58.61,58.79,58.61,58.78,22722.0,56.0196,56.1917,56.0196,56.1821,22722.0
2022-09-26 13:00:00,58.77,58.79,58.57,58.6,23191.0,56.1726,56.1917,55.9814,56.0101,23191.0
2022-09-26 13:10:00,58.58,58.58,58.47,58.55,24519.0,55.991,55.991,55.8858,55.9623,24519.0
2022-09-26 13:20:00,58.56,58.62,58.48,58.52,19593.0,55.9719,56.0292,55.8954,55.9336,19593.0
2022-09-26 13:30:00,58.51,58.64,58.48,58.59,45117.0,55.9241,56.0483,55.8954,56.0005,45117.0
2022-09-26 13:40:00,58.58,58.62,58.51,58.56,32807.0,55.991,56.0292,55.9241,55.9719,32807.0
2022-09-26 13:50:00,58.56,58.65,58.38,58.39,31004.0,55.9719,56.0579,55.7998,55.8094,31004.0
2022-09-26 14:00:00,58.39,58.7,58.38,58.68,29104.0,55.8094,56.1057,55.7998,56.0865,29104.0
2022-09-26 14:10:00,58.68,58.74,58.64,58.7,35235.0,56.0865,56.1439,56.0483,56.1057,35235.0
2022-09-26 14:20:00,58.68,58.74,58.54,58.55,19853.0,56.0865,56.1439,55.9527,55.9623,19853.0
2022-09-26 14:30:00,58.54,58.62,58.48,58.54,20229.0,55.9527,56.0292,55.8954,55.9527,20229.0
2022-09-26 14:40:00,58.57,58.81,58.5,58.79,23067.0,55.9814,56.2108,55.9145,56.1917,23067.0
2022-09-26 14:50:00,58.78,58.87,58.74,58.75,25245.0,56.1821,56.2682,56.1439,56.1535,25245.0
2022-09-26 15:00:00,58.76,58.85,58.69,58.84,25820.0,56.163,56.249,56.0961,56.2395,25820.0
2022-09-26 15:10:00,58.84,58.84,58.63,58.8,52108.0,56.2395,56.2395,56.0388,56.2012,52108.0
2022-09-26 15:20:00,58.79,58.8,58.64,58.73,32499.0,56.1917,56.2012,56.0483,56.1343,32499.0
2022-09-26 15:30:00,58.73,58.81,58.61,58.67,76559.0,56.1343,56.2108,56.0196,56.077,76559.0
2022-09-26 15:40:00,58.66,58.85,58.6,58.84,63477.0,56.0674,56.249,56.0101,56.2395,63477.0
2022-09-26 15:50:00,58.84,59.05,58.65,58.7,237939.0,56.2395,56.4402,56.0579,56.1057,237939.0
2022-09-27 09:30:00,59.1,59.6,59.03,59.58,109248.0,56.488,56.9659,56.4211,56.9468,109248.0
2022-09-27 09:40:00,59.57,59.64,59.17,59.17,38384.0,56.9372,57.0041,56.5549,56.5549,38384.0
2022-09-27 09:50:00,59.17,59.28,58.88,58.9,28150.0,56.5549,56.66,56.2777,56.2968,28150.0
2022-09-27 10:00:00,58.9,58.93,58.45,58.54,56427.0,56.2968,56.3255,55.8667,55.9527,56427.0
2022-09-27 10:10:00,58.53,58.69,58.52,58.57,23330.0,55.9432,56.0961,55.9336,55.9814,23330.0
2022-09-27 10:20:00,58.54,58.75,58.54,58.65,31208.0,55.9527,56.1535,55.9527,56.0579,31208.0
2022-09-27 10:30:00,58.67,58.97,58.66,58.83,35732.0,56.077,56.3637,56.0674,56.2299,35732.0
2022-09-27 10:40:00,58.83,59.07,58.77,59.0,21793.0,56.2299,56.4593,56.1726,56.3924,21793.0
2022-09-27 10:50:00,59.0,59.03,58.91,58.99,20100.0,56.3924,56.4211,56.3064,56.3828,20100.0
2022-09-27 11:00:00,58.98,59.06,58.75,59.06,23198.0,56.3733,56.4498,56.1535,56.4498,23198.0
2022-09-27 11:10:00,59.08,59.08,58.82,58.9,30376.0,56.4689,56.4689,56.2204,56.2968,30376.0
2022-09-27 11:20:00,58.89,58.93,58.53,58.58,56381.0,56.2873,56.3255,55.9432,55.991,56381.0
2022-09-27 11:30:00,58.59,58.75,58.56,58.73,20117.0,56.0005,56.1535,55.9719,56.1343,20117.0
2022-09-27 11:40:00,58.73,58.75,58.58,58.59,17233.0,56.1343,56.1535,55.991,56.0005,17233.0
2022-09-27 11:50:00,58.6,58.66,58.5,58.53,20738.0,56.0101,56.0674,55.9145,55.9432,20738.0
2022-09-27 12:00:00,58.52,58.54,58.38,58.41,56696.0,55.9336,55.9527,55.7998,55.8285,56696.0
2022-09-27 12:10:00,58.38,58.38,58.07,58.07,54153.0,55.7998,55.7998,55.5035,55.5035,54153.0
2022-09-27 12:20:00,58.07,58.26,58.05,58.19,32088.0,55.5035,55.6851,55.4844,55.6182,32088.0
2022-09-27 12:30:00,58.18,58.28,58.14,58.19,20081.0,55.6086,55.7042,55.5704,55.6182,20081.0
2022-09-27 12:40:00,58.18,58.25,58.13,58.23,20407.0,55.6086,55.6756,55.5609,55.6564,20407.0
2022-09-27 12:50:00,58.23,58.3,58.11,58.26,17204.0,55.6564,55.7233,55.5417,55.6851,17204.0
2022-09-27 13:00:00,58.23,58.24,57.92,57.94,45109.0,55.6564,55.666,55.3601,55.3793,45109.0
2022-09-27 13:10:00,57.94,57.98,57.86,57.95,34647.0,55.3793,55.4175,55.3028,55.3888,34647.0
2022-09-27 13:20:00,57.93,57.95,57.82,57.84,24001.0,55.3697,55.3888,55.2646,55.2837,24001.0
2022-09-27 13:30:00,57.83,57.92,57.77,57.78,63982.0,55.2741,55.3601,55.2168,55.2263,63982.0
2022-09-27 13:40:00,57.79,57.85,57.68,57.77,19138.0,55.2359,55.2932,55.1307,55.2168,19138.0
2022-09-27 13:50:00,57.77,57.81,57.69,57.81,11098.0,55.2168,55.255,55.1403,55.255,11098.0
2022-09-27 14:00:00,57.8,57.95,57.79,57.84,32687.0,55.2454,55.3888,55.2359,55.2837,32687.0
2022-09-27 14:10:00,57.83,57.84,57.7,57.73,17674.0,55.2741,55.2837,55.1499,55.1785,17674.0
2022-09-27 14:20:00,57.73,57.82,57.68,57.8,13872.0,55.1785,55.2646,55.1307,55.2454,13872.0
2022-09-27 14:30:00,57.8,57.96,57.7,57.94,16904.0,55.2454,55.3984,55.1499,55.3793,16904.0
2022-09-27 14:40:00,57.97,58.12,57.92,58.11,28903.0,55.4079,55.5513,55.3601,55.5417,28903.0
2022-09-27 14:50:00,58.1,58.11,57.96,57.98,54077.0,55.5322,55.5417,55.3984,55.4175,54077.0
2022-09-27 15:00:00,57.98,58.11,57.87,58.11,99408.0,55.4175,55.5417,55.3123,55.5417,99408.0
2022-09-27 15:10:00,58.13,58.13,57.95,58.07,57981.0,55.5609,55.5609,55.3888,55.5035,57981.0
2022-09-27 15:20:00,58.06,58.08,57.91,57.97,100118.0,55.494,55.5131,55.3506,55.4079,100118.0
2022-09-27 15:30:00,57.97,57.97,57.79,57.86,56363.0,55.4079,55.4079,55.2359,55.3028,56363.0
2022-09-27 15:40:00,57.85,58.0,57.83,57.97,104162.0,55.2932,55.4366,55.2741,55.4079,104162.0
2022-09-27 15:50:00,57.97,58.1,57.94,57.98,275622.0,55.4079,55.5322,55.3793,55.4175,275622.0
2022-09-28 09:30:00,58.23,58.3,57.99,58.19,84767.0,55.6564,55.7233,55.427,55.6182,84767.0
2022-09-28 09:40:00,58.19,58.38,58.13,58.25,45420.0,55.6182,55.7998,55.5609,55.6756,45420.0
2022-09-28 09:50:00,58.27,58.42,57.97,57.99,131527.0,55.6947,55.838,55.4079,55.427,131527.0
2022-09-28 10:00:00,57.98,58.14,57.7,57.73,205776.0,55.4175,55.5704,55.1499,55.1785,205776.0
2022-09-28 10:10:00,57.74,58.14,57.72,58.13,71773.0,55.1881,55.5704,55.169,55.5609,71773.0
2022-09-28 10:20:00,58.13,58.42,58.09,58.36,157419.0,55.5609,55.838,55.5226,55.7807,157419.0
2022-09-28 10:30:00,58.36,58.39,58.21,58.28,74073.0,55.7807,55.8094,55.6373,55.7042,74073.0
2022-09-28 10:40:00,58.27,58.42,58.22,58.37,235262.0,55.6947,55.838,55.6469,55.7902,235262.0
2022-09-28 10:50:00,58.36,58.42,58.27,58.32,105007.0,55.7807,55.838,55.6947,55.7425,105007.0
2022-09-28 11:00:00,58.32,58.59,58.26,58.42,85985.0,55.7425,56.0005,55.6851,55.838,85985.0
2022-09-28 11:10:00,58.42,58.64,58.4,58.59,62915.0,55.838,56.0483,55.8189,56.0005,62915.0
2022-09-28 11:20:00,58.6,58.74,58.57,58.58,47218.0,56.0101,56.1439,55.9814,55.991,47218.0
2022-09-28 11:30:00,58.59,58.61,58.48,58.52,40430.0,56.0005,56.0196,55.8954,55.9336,40430.0
2022-09-28 11:40:00,58.53,58.68,58.47,58.66,21717.0,55.9432,56.0865,55.8858,56.0674,21717.0
2022-09-28 11:50:00,58.65,58.87,58.62,58.87,53537.0,56.0579,56.2682,56.0292,56.2682,53537.0
2022-09-28 12:00:00,58.87,58.99,58.82,58.97,43003.0,56.2682,56.3828,56.2204,56.3637,43003.0
2022-09-28 12:10:00,58.97,59.2,58.96,59.16,85820.0,56.3637,56.5836,56.3542,56.5453,85820.0
2022-09-28 12:20:00,59.16,59.17,58.91,58.94,73939.0,56.5453,56.5549,56.3064,56.3351,73939.0
2022-09-28 12:30:00,58.95,58.97,58.81,58.86,39604.0,56.3446,56.3637,56.2108,56.2586,39604.0
2022-09-28 12:40:00,58.86,59.05,58.85,58.91,81065.0,56.2586,56.4402,56.249,56.3064,81065.0
2022-09-28 12:50:00,58.91,58.92,58.82,58.88,30415.0,56.3064,56.3159,56.2204,56.2777,30415.0
2022-09-28 13:00:00,58.88,58.95,58.78,58.95,38771.0,56.2777,56.3446,56.1821,56.3446,38771.0
2022-09-28 13:10:00,58.94,58.97,58.84,58.97,101175.0,56.3351,56.3637,56.2395,56.3637,101175.0
2022-09-28 13:20:00,58.97,58.97,58.81,58.83,81575.0,56.3637,56.3637,56.2108,56.2299,81575.0
2022-09-28 13:30:00,58.84,58.88,58.78,58.8,33090.0,56.2395,56.2777,56.1821,56.2012,33090.0
2022-09-28 13:40:00,58.8,58.87,58.74,58.78,33124.0,56.2012,56.2682,56.1439,56.1821,33124.0
2022-09-28 13:50:00,58.77,58.86,58.74,58.84,34202.0,56.1726,56.2586,56.1439,56.2395,34202.0
2022-09-28 14:00:00,58.86,58.88,58.79,58.8,30553.0,56.2586,56.2777,56.1917,56.2012,30553.0
2022-09-28 14:10:00,58.8,58.95,58.8,58.88,114835.0,56.2012,56.3446,56.2012,56.2777,114835.0
2022-09-28 14:20:00,58.89,58.9,58.83,58.9,18641.0,56.2873,56.2968,56.2299,56.2968,18641.0
2022-09-28 14:30:00,58.9,59.07,58.9,59.05,34342.0,56.2968,56.4593,56.2968,56.4402,34342.0
2022-09-28 14:40:00,59.05,59.05,58.88,58.96,15994.0,56.4402,56.4402,56.2777,56.3542,15994.0
2022-09-28 14:50:00,58.98,59.03,58.97,59.01,16595.0,56.3733,56.4211,56.3637,56.402,16595.0
2022-09-28 15:00:00,59.01,59.19,58.99,59.18,42485.0,56.402,56.574,56.3828,56.5645,42485.0
2022-09-28 15:10:00,59.18,59.26,59.15,59.18,54826.0,56.5645,56.6409,56.5358,56.5645,54826.0
2022-09-28 15:20:00,59.18,59.35,59.15,59.32,63980.0,56.5645,56.7269,56.5358,56.6983,63980.0
2022-09-28 15:30:00,59.32,59.49,59.32,59.43,112702.0,56.6983,56.8607,56.6983,56.8034,112702.0
2022-09-28 15:40:00,59.45,59.58,59.44,59.56,104221.0,56.8225,56.9468,56.813,56.9277,104221.0
2022-09-28 15:50:00,59.57,59.6,59.23,59.29,377715.0,56.9372,56.9659,56.6122,56.6696,377715.0
2022-09-29 09:30:00,58.79,58.91,58.23,58.25,57984.0,56.1917,56.3064,55.6564,55.6756,57984.0
2022-09-29 09:40:00,58.27,58.31,58.01,58.06,90564.0,55.6947,55.7329,55.4462,55.494,90564.0
2022-09-29 09:50:00,58.1,58.26,58.08,58.14,47619.0,55.5322,55.6851,55.5131,55.5704,47619.0
2022-09-29 10:00:00,58.12,58.14,57.88,57.9,50587.0,55.5513,55.5704,55.3219,55.341,50587.0
2022-09-29 10:10:00,57.87,57.94,57.81,57.87,31397.0,55.3123,55.3793,55.255,55.3123,31397.0
2022-09-29 10:20:00,57.86,58.0,57.83,57.92,37306.0,55.3028,55.4366,55.2741,55.3601,37306.0
2022-09-29 10:30:00,57.91,57.91,57.73,57.86,23140.0,55.3506,55.3506,55.1785,55.3028,23140.0
2022-09-29 10:40:00,57.85,57.97,57.82,57.97,82964.0,55.2932,55.4079,55.2646,55.4079,82964.0
2022-09-29 10:50:00,57.96,58.17,57.96,58.04,73018.0,55.3984,55.5991,55.3984,55.4748,73018.0
2022-09-29 11:00:00,58.04,58.25,57.99,58.22,38409.0,55.4748,55.6756,55.427,55.6469,38409.0
2022-09-29 11:10:00,58.23,58.26,58.07,58.19,60462.0,55.6564,55.6851,55.5035,55.6182,60462.0
2022-09-29 11:20:00,58.2,58.37,58.14,58.37,29416.0,55.6278,55.7902,55.5704,55.7902,29416.0
2022-09-29 11:30:00,58.37,58.48,58.3,58.45,23740.0,55.7902,55.8954,55.7233,55.8667,23740.0
2022-09-29 11:40:00,58.45,58.45,58.29,58.38,72118.0,55.8667,55.8667,55.7138,55.7998,72118.0
2022-09-29 11:50:00,58.39,58.55,58.35,58.37,134308.0,55.8094,55.9623,55.7711,55.7902,134308.0
2022-09-29 12:00:00,58.37,58.42,58.31,58.42,81998.0,55.7902,55.838,55.7329,55.838,81998.0
2022-09-29 12:10:00,58.41,58.44,58.18,58.22,65042.0,55.8285,55.8572,55.6086,55.6469,65042.0
2022-09-29 12:20:00,58.2,58.23,58.02,58.05,128040.0,55.6278,55.6564,55.4557,55.4844,128040.0
2022-09-29 12:30:00,58.05,58.13,58.01,58.11,125251.0,55.4844,55.5609,55.4462,55.5417,125251.0
2022-09-29 12:40:00,58.11,58.3,58.03,58.25,74790.0,55.5417,55.7233,55.4653,55.6756,74790.0
2022-09-29 12:50:00,58.24,58.36,58.2,58.25,20581.0,55.666,55.7807,55.6278,55.6756,20581.0
2022-09-29 13:00:00,58.24,58.25,58.0,58.05,35101.0,55.666,55.6756,55.4366,55.4844,35101.0
2022-09-29 13:10:00,58.03,58.08,57.99,58.0,129465.0,55.4653,55.5131,55.427,55.4366,129465.0
2022-09-29 13:20:00,58.01,58.16,57.97,58.1,65921.0,55.4462,55.5895,55.4079,55.5322,65921.0
2022-09-29 13:30:00,58.09,58.2,58.04,58.16,57824.0,55.5226,55.6278,55.4748,55.5895,57824.0
2022-09-29 13:40:00,58.18,58.18,58.04,58.05,20455.0,55.6086,55.6086,55.4748,55.4844,20455.0
2022-09-29 13:50:00,58.06,58.07,57.75,57.77,100339.0,55.494,55.5035,55.1977,55.2168,100339.0
2022-09-29 14:00:00,57.77,57.83,57.68,57.73,170200.0,55.2168,55.2741,55.1307,55.1785,170200.0
2022-09-29 14:10:00,57.74,57.76,57.67,57.68,56664.0,55.1881,55.2072,55.1212,55.1307,56664.0
2022-09-29 14:20:00,57.69,57.81,57.68,57.77,61813.0,55.1403,55.255,55.1307,55.2168,61813.0
2022-09-29 14:30:00,57.76,58.09,57.76,58.05,49641.0,55.2072,55.5226,55.2072,55.4844,49641.0
2022-09-29 14:40:00,58.05,58.05,57.96,57.98,19709.0,55.4844,55.4844,55.3984,55.4175,19709.0
2022-09-29 14:50:00,57.98,57.98,57.74,57.74,118638.0,55.4175,55.4175,55.1881,55.1881,118638.0
2022-09-29 15:00:00,57.73,57.88,57.73,57.81,83843.0,55.1785,55.3219,55.1785,55.255,83843.0
2022-09-29 15:10:00,57.8,58.05,57.76,58.02,124485.0,55.2454,55.4844,55.2072,55.4557,124485.0
2022-09-29 15:20:00,58.01,58.03,57.89,57.89,59459.0,55.4462,55.4653,55.3315,55.3315,59459.0
2022-09-29 15:30:00,57.9,58.3,57.87,58.2,95695.0,55.341,55.7233,55.3123,55.6278,95695.0
2022-09-29 15:40:00,58.21,58.28,58.11,58.26,79982.0,55.6373,55.7042,55.5417,55.6851,79982.0
2022-09-29 15:50:00,58.27,58.49,58.24,58.45,425168.0,55.6947,55.9049,55.666,55.8667,425168.0
2022-09-30 09:30:00,58.56,58.78,58.28,58.36,110146.0,55.9719,56.1821,55.7042,55.7807,110146.0
2022-09-30 09:40:00,58.4,58.77,58.37,58.56,32478.0,55.8189,56.1726,55.7902,55.9719,32478.0
2022-09-30 09:50:00,58.57,58.87,58.51,58.8,25352.0,55.9814,56.2682,55.9241,56.2012,25352.0
2022-09-30 10:00:00,58.79,58.82,58.62,58.67,33763.0,56.1917,56.2204,56.0292,56.077,33763.0
2022-09-30 10:10:00,58.66,58.77,58.5,58.68,27479.0,56.0674,56.1726,55.9145,56.0865,27479.0
2022-09-30 10:20:00,58.66,58.72,58.56,58.65,20641.0,56.0674,56.1248,55.9719,56.0579,20641.0
2022-09-30 10:30:00,58.65,58.91,58.65,58.83,21947.0,56.0579,56.3064,56.0579,56.2299,21947.0
2022-09-30 10:40:00,58.81,58.83,58.67,58.72,29838.0,56.2108,56.2299,56.077,56.1248,29838.0
2022-09-30 10:50:00,58.73,58.82,58.7,58.74,20107.0,56.1343,56.2204,56.1057,56.1439,20107.0
2022-09-30 11:00:00,58.77,58.87,58.68,58.87,38473.0,56.1726,56.2682,56.0865,56.2682,38473.0
2022-09-30 11:10:00,58.87,58.92,58.81,58.82,19490.0,56.2682,56.3159,56.2108,56.2204,19490.0
2022-09-30 11:20:00,58.82,58.89,58.8,58.84,23529.0,56.2204,56.2873,56.2012,56.2395,23529.0
2022-09-30 11:30:00,58.85,58.87,58.72,58.73,15364.0,56.249,56.2682,56.1248,56.1343,15364.0
2022-09-30 11:40:00,58.73,58.73,58.4,58.41,47907.0,56.1343,56.1343,55.8189,55.8285,47907.0
2022-09-30 11:50:00,58.39,58.45,58.36,58.4,25767.0,55.8094,55.8667,55.7807,55.8189,25767.0
2022-09-30 12:00:00,58.39,58.43,58.28,58.36,23487.0,55.8094,55.8476,55.7042,55.7807,23487.0
2022-09-30 12:10:00,58.35,58.4,58.27,58.27,34539.0,55.7711,55.8189,55.6947,55.6947,34539.0
2022-09-30 12:20:00,58.26,58.27,58.14,58.21,74616.0,55.6851,55.6947,55.5704,55.6373,74616.0
2022-09-30 12:30:00,58.2,58.34,58.17,58.34,47208.0,55.6278,55.7616,55.5991,55.7616,47208.0
2022-09-30 12:40:00,58.36,58.42,58.33,58.41,24236.0,55.7807,55.838,55.752,55.8285,24236.0
2022-09-30 12:50:00,58.42,58.42,58.3,58.35,62656.0,55.838,55.838,55.7233,55.7711,62656.0
2022-09-30 13:00:00,58.33,58.38,58.25,58.35,19791.0,55.752,55.7998,55.6756,55.7711,19791.0
2022-09-30 13:10:00,58.35,58.39,58.23,58.26,24175.0,55.7711,55.8094,55.6564,55.6851,24175.0
2022-09-30 13:20:00,58.25,58.4,58.25,58.37,27712.0,55.6756,55.8189,55.6756,55.7902,27712.0
2022-09-30 13:30:00,58.37,58.41,58.19,58.19,64350.0,55.7902,55.8285,55.6182,55.6182,64350.0
2022-09-30 13:40:00,58.19,58.22,58.08,58.08,21732.0,55.6182,55.6469,55.5131,55.5131,21732.0
2022-09-30 13:50:00,58.08,58.15,58.03,58.03,43946.0,55.5131,55.58,55.4653,55.4653,43946.0
2022-09-30 14:00:00,58.04,58.08,57.97,58.05,25206.0,55.4748,55.5131,55.4079,55.4844,25206.0
2022-09-30 14:10:00,58.05,58.14,58.05,58.07,58379.0,55.4844,55.5704,55.4844,55.5035,58379.0
2022-09-30 14:20:00,58.08,58.1,57.9,57.97,31399.0,55.5131,55.5322,55.341,55.4079,31399.0
2022-09-30 14:30:00,57.98,58.06,57.91,57.96,111654.0,55.4175,55.494,55.3506,55.3984,111654.0
2022-09-30 14:40:00,57.95,57.95,57.71,57.81,35044.0,55.3888,55.3888,55.1594,55.255,35044.0
2022-09-30 14:50:00,57.8,57.8,57.62,57.65,36536.0,55.2454,55.2454,55.0734,55.1021,36536.0
2022-09-30 15:00:00,57.64,57.84,57.63,57.75,45073.0,55.0925,55.2837,55.083,55.1977,45073.0
2022-09-30 15:10:00,57.74,57.79,57.6,57.7,49363.0,55.1881,55.2359,55.0543,55.1499,49363.0
2022-09-30 15:20:00,57.71,57.81,57.62,57.8,64400.0,55.1594,55.255,55.0734,55.2454,64400.0
2022-09-30 15:30:00,57.81,57.9,57.67,57.72,61944.0,55.255,55.341,55.1212,55.169,61944.0
2022-09-30 15:40:00,57.72,57.8,57.69,57.75,136871.0,55.169,55.2454,55.1403,55.1977,136871.0
2022-09-30 15:50:00,57.74,57.74,57.42,57.47,520966.0,55.1881,55.1881,54.8822,54.93,520966.0
2022-10-03 09:30:00,58.3,58.36,57.63,57.73,75458.0,55.7233,55.7807,55.083,55.1785,75458.0
2022-10-03 09:40:00,57.71,58.06,57.66,58.01,24412.0,55.1594,55.494,55.1116,55.4462,24412.0
2022-10-03 09:50:00,57.99,58.05,57.87,57.89,37573.0,55.427,55.4844,55.3123,55.3315,37573.0
2022-10-03 10:00:00,57.93,58.52,57.93,58.4,33887.0,55.3697,55.9336,55.3697,55.8189,33887.0
2022-10-03 10:10:00,58.39,58.55,58.37,58.53,21473.0,55.8094,55.9623,55.7902,55.9432,21473.0
2022-10-03 10:20:00,58.54,58.78,58.49,58.67,22160.0,55.9527,56.1821,55.9049,56.077,22160.0
2022-10-03 10:30:00,58.68,58.72,58.53,58.59,29036.0,56.0865,56.1248,55.9432,56.0005,29036.0
2022-10-03 10:40:00,58.59,58.78,58.52,58.66,42501.0,56.0005,56.1821,55.9336,56.0674,42501.0
2022-10-03 10:50:00,58.65,58.66,58.5,58.5,48760.0,56.0579,56.0674,55.9145,55.9145,48760.0
2022-10-03 11:00:00,58.48,58.58,58.4,58.53,83178.0,55.8954,55.991,55.8189,55.9432,83178.0
2022-10-03 11:10:00,58.54,58.63,58.48,58.5,101741.0,55.9527,56.0388,55.8954,55.9145,101741.0
2022-10-03 11:20:00,58.51,58.53,58.41,58.51,80930.0,55.9241,55.9432,55.8285,55.9241,80930.0
2022-10-03 11:30:00,58.51,58.66,58.42,58.66,79634.0,55.9241,56.0674,55.838,56.0674,79634.0
2022-10-03 11:40:00,58.64,58.75,58.49,58.75,41211.0,56.0483,56.1535,55.9049,56.1535,41211.0
2022-10-03 11:50:00,58.75,58.78,58.59,58.69,43319.0,56.1535,56.1821,56.0005,56.0961,43319.0
2022-10-03 12:00:00,58.71,58.96,58.71,58.95,26621.0,56.1152,56.3542,56.1152,56.3446,26621.0
2022-10-03 12:10:00,58.98,59.01,58.8,58.84,73307.0,56.3733,56.402,56.2012,56.2395,73307.0
2022-10-03 12:20:00,58.83,58.84,58.61,58.67,49745.0,56.2299,56.2395,56.0196,56.077,49745.0
2022-10-03 12:30:00,58.66,58.69,58.55,58.64,54079.0,56.0674,56.0961,55.9623,56.0483,54079.0
2022-10-03 12:40:00,58.64,58.68,58.55,58.61,24652.0,56.0483,56.0865,55.9623,56.0196,24652.0
2022-10-03 12:50:00,58.62,58.71,58.49,58.71,29031.0,56.0292,56.1152,55.9049,56.1152,29031.0
2022-10-03 13:00:00,58.71,58.75,58.63,58.7,35996.0,56.1152,56.1535,56.0388,56.1057,35996.0
2022-10-03 13:10:00,58.71,58.75,58.64,58.68,41384.0,56.1152,56.1535,56.0483,56.0865,41384.0
2022-10-03 13:20:00,58.68,58.84,58.67,58.75,178912.0,56.0865,56.2395,56.077,56.1535,178912.0
2022-10-03 13:30:00,58.75,58.93,58.75,58.87,56057.0,56.1535,56.3255,56.1535,56.2682,56057.0
2022-10-03 13:40:00,58.88,58.97,58.84,58.94,35070.0,56.2777,56.3637,56.2395,56.3351,35070.0
2022-10-03 13:50:00,58.93,58.97,58.84,58.96,95318.0,56.3255,56.3637,56.2395,56.3542,95318.0
2022-10-03 14:00:00,58.96,59.13,58.89,59.11,199289.0,56.3542,56.5167,56.2873,56.4975,199289.0
2022-10-03 14:10:00,59.11,59.22,59.1,59.2,63681.0,56.4975,56.6027,56.488,56.5836,63681.0
2022-10-03 14:20:00,59.21,59.46,59.2,59.46,107001.0,56.5931,56.8321,56.5836,56.8321,107001.0
2022-10-03 14:30:00,59.46,59.5,59.43,59.48,47718.0,56.8321,56.8703,56.8034,56.8512,47718.0
2022-10-03 14:40:00,59.48,59.6,59.48,59.52,45849.0,56.8512,56.9659,56.8512,56.8894,45849.0
2022-10-03 14:50:00,59.52,59.55,59.47,59.48,47855.0,56.8894,56.9181,56.8416,56.8512,47855.0
2022-10-03 15:00:00,59.49,59.5,59.34,59.41,76330.0,56.8607,56.8703,56.7174,56.7843,76330.0
2022-10-03 15:10:00,59.41,59.41,59.2,59.26,90149.0,56.7843,56.7843,56.5836,56.6409,90149.0
2022-10-03 15:20:00,59.25,59.35,59.2,59.33,70953.0,56.6314,56.7269,56.5836,56.7078,70953.0
2022-10-03 15:30:00,59.34,59.39,59.21,59.27,99606.0,56.7174,56.7652,56.5931,56.6505,99606.0
2022-10-03 15:40:00,59.27,59.27,59.1,59.13,168881.0,56.6505,56.6505,56.488,56.5167,168881.0
2022-10-03 15:50:00,59.15,59.26,58.95,59.03,588626.0,56.5358,56.6409,56.3446,56.4211,588626.0
2022-10-04 09:30:00,59.89,60.12,59.66,60.12,90282.0,57.2431,57.4629,57.0232,57.4629,90282.0
2022-10-04 09:40:00,60.11,60.34,60.0,60.31,132654.0,57.4533,57.6732,57.3482,57.6445,132654.0
2022-10-04 09:50:00,60.33,60.55,60.23,60.51,117560.0,57.6636,57.8739,57.568,57.8357,117560.0
2022-10-04 10:00:00,60.51,60.7,60.5,60.63,110524.0,57.8357,58.0173,57.8261,57.9504,110524.0
2022-10-04 10:10:00,60.62,60.73,60.49,60.61,135981.0,57.9408,58.0459,57.8166,57.9312,135981.0
2022-10-04 10:20:00,60.61,60.61,60.44,60.54,42106.0,57.9312,57.9312,57.7688,57.8643,42106.0
2022-10-04 10:30:00,60.53,60.66,60.48,60.61,42571.0,57.8548,57.979,57.807,57.9312,42571.0
2022-10-04 10:40:00,60.63,60.64,60.49,60.59,67265.0,57.9504,57.9599,57.8166,57.9121,67265.0
2022-10-04 10:50:00,60.61,60.7,60.47,60.65,64541.0,57.9312,58.0173,57.7974,57.9695,64541.0
2022-10-04 11:00:00,60.67,60.76,60.6,60.67,67003.0,57.9886,58.0746,57.9217,57.9886,67003.0
2022-10-04 11:10:00,60.66,60.66,60.52,60.64,36041.0,57.979,57.979,57.8452,57.9599,36041.0
2022-10-04 11:20:00,60.65,60.85,60.65,60.85,61035.0,57.9695,58.1606,57.9695,58.1606,61035.0
2022-10-04 11:30:00,60.86,60.89,60.69,60.8,40947.0,58.1702,58.1989,58.0077,58.1129,40947.0
2022-10-04 11:40:00,60.83,60.83,60.59,60.66,25916.0,58.1415,58.1415,57.9121,57.979,25916.0
2022-10-04 11:50:00,60.67,60.82,60.64,60.82,131450.0,57.9886,58.132,57.9599,58.132,131450.0
2022-10-04 12:00:00,60.82,60.93,60.79,60.92,31446.0,58.132,58.2371,58.1033,58.2275,31446.0
2022-10-04 12:10:00,60.92,61.01,60.8,60.82,126713.0,58.2275,58.3136,58.1129,58.132,126713.0
2022-10-04 12:20:00,60.82,60.84,60.66,60.73,119410.0,58.132,58.1511,57.979,58.0459,119410.0
2022-10-04 12:30:00,60.73,60.86,60.71,60.86,117209.0,58.0459,58.1702,58.0268,58.1702,117209.0
2022-10-04 12:40:00,60.85,60.88,60.64,60.69,36499.0,58.1606,58.1893,57.9599,58.0077,36499.0
2022-10-04 12:50:00,60.69,60.72,60.59,60.68,26532.0,58.0077,58.0364,57.9121,57.9982,26532.0
2022-10-04 13:00:00,60.68,60.69,60.5,60.51,20696.0,57.9982,58.0077,57.8261,57.8357,20696.0
2022-10-04 13:10:00,60.54,60.56,60.34,60.36,78516.0,57.8643,57.8835,57.6732,57.6923,78516.0
2022-10-04 13:20:00,60.35,60.56,60.31,60.54,56598.0,57.6827,57.8835,57.6445,57.8643,56598.0
2022-10-04 13:30:00,60.54,60.57,60.45,60.56,102005.0,57.8643,57.893,57.7783,57.8835,102005.0
2022-10-04 13:40:00,60.55,60.77,60.55,60.67,51398.0,57.8739,58.0842,57.8739,57.9886,51398.0
2022-10-04 13:50:00,60.69,60.82,60.63,60.73,108922.0,58.0077,58.132,57.9504,58.0459,108922.0
2022-10-04 14:00:00,60.74,60.76,60.68,60.7,38819.0,58.0555,58.0746,57.9982,58.0173,38819.0
2022-10-04 14:10:00,60.69,60.75,60.65,60.67,71383.0,58.0077,58.0651,57.9695,57.9886,71383.0
2022-10-04 14:20:00,60.68,60.79,60.59,60.6,104435.0,57.9982,58.1033,57.9121,57.9217,104435.0
2022-10-04 14:30:00,60.59,60.7,60.57,60.57,94018.0,57.9121,58.0173,57.893,57.893,94018.0
2022-10-04 14:40:00,60.56,60.78,60.55,60.76,58634.0,57.8835,58.0937,57.8739,58.0746,58634.0
2022-10-04 14:50:00,60.79,60.83,60.75,60.79,61907.0,58.1033,58.1415,58.0651,58.1033,61907.0
2022-10-04 15:00:00,60.8,60.81,60.72,60.74,48036.0,58.1129,58.1224,58.0364,58.0555,48036.0
2022-10-04 15:10:00,60.74,60.74,60.57,60.67,39883.0,58.0555,58.0555,57.893,57.9886,39883.0
2022-10-04 15:20:00,60.67,60.74,60.6,60.73,88976.0,57.9886,58.0555,57.9217,58.0459,88976.0
2022-10-04 15:30:00,60.73,60.77,60.61,60.69,147988.0,58.0459,58.0842,57.9312,58.0077,147988.0
2022-10-04 15:40:00,60.7,60.71,60.59,60.61,137121.0,58.0173,58.0268,57.9121,57.9312,137121.0
2022-10-04 15:50:00,60.61,60.74,60.54,60.64,543165.0,57.9312,58.0555,57.8643,57.9599,543165.0
2022-10-05 09:30:00,60.13,60.41,59.83,60.24,94467.0,57.4725,57.7401,57.1857,57.5776,94467.0
2022-10-05 09:40:00,60.24,60.3,60.11,60.23,70161.0,57.5776,57.635,57.4533,57.568,70161.0
2022-10-05 09:50:00,60.2,60.27,60.0,60.11,49111.0,57.5394,57.6063,57.3482,57.4533,49111.0
2022-10-05 10:00:00,60.09,60.1,59.86,59.94,40972.0,57.4342,57.4438,57.2144,57.2909,40972.0
2022-10-05 10:10:00,59.97,60.07,59.87,59.91,29812.0,57.3195,57.4151,57.224,57.2622,29812.0
2022-10-05 10:20:00,59.88,60.03,59.86,59.94,24557.0,57.2335,57.3769,57.2144,57.2909,24557.0
2022-10-05 10:30:00,59.93,59.98,59.84,59.98,32016.0,57.2813,57.3291,57.1953,57.3291,32016.0
2022-10-05 10:40:00,59.97,60.08,59.89,60.0,22631.0,57.3195,57.4247,57.2431,57.3482,22631.0
2022-10-05 10:50:00,59.99,60.0,59.86,59.89,33193.0,57.3387,57.3482,57.2144,57.2431,33193.0
2022-10-05 11:00:00,59.89,59.99,59.85,59.87,31320.0,57.2431,57.3387,57.2048,57.224,31320.0
2022-10-05 11:10:00,59.89,59.99,59.84,59.99,62803.0,57.2431,57.3387,57.1953,57.3387,62803.0
2022-10-05 11:20:00,59.99,60.06,59.91,59.96,66032.0,57.3387,57.4056,57.2622,57.31,66032.0
2022-10-05 11:30:00,59.96,60.01,59.8,59.96,96034.0,57.31,57.3578,57.157,57.31,96034.0
2022-10-05 11:40:00,59.98,60.0,59.85,59.85,77432.0,57.3291,57.3482,57.2048,57.2048,77432.0
2022-10-05 11:50:00,59.87,59.91,59.82,59.88,24610.0,57.224,57.2622,57.1762,57.2335,24610.0
2022-10-05 12:00:00,59.88,60.01,59.72,59.98,88386.0,57.2335,57.3578,57.0806,57.3291,88386.0
2022-10-05 12:10:00,59.97,60.4,59.95,60.33,91598.0,57.3195,57.7305,57.3004,57.6636,91598.0
2022-10-05 12:20:00,60.33,60.46,60.31,60.39,73272.0,57.6636,57.7879,57.6445,57.721,73272.0
2022-10-05 12:30:00,60.39,60.63,60.36,60.61,79623.0,57.721,57.9504,57.6923,57.9312,79623.0
2022-10-05 12:40:00,60.63,60.69,60.54,60.68,78581.0,57.9504,58.0077,57.8643,57.9982,78581.0
2022-10-05 12:50:00,60.67,60.67,60.54,60.54,64915.0,57.9886,57.9886,57.8643,57.8643,64915.0
2022-10-05 13:00:00,60.55,60.72,60.53,60.65,46878.0,57.8739,58.0364,57.8548,57.9695,46878.0
2022-10-05 13:10:00,60.65,60.78,60.65,60.78,35435.0,57.9695,58.0937,57.9695,58.0937,35435.0
2022-10-05 13:20:00,60.8,60.9,60.74,60.76,45436.0,58.1129,58.2084,58.0555,58.0746,45436.0
2022-10-05 13:30:00,60.76,60.78,60.69,60.74,100166.0,58.0746,58.0937,58.0077,58.0555,100166.0
2022-10-05 13:40:00,60.74,60.83,60.69,60.8,41849.0,58.0555,58.1415,58.0077,58.1129,41849.0
2022-10-05 13:50:00,60.8,60.82,60.58,60.58,37152.0,58.1129,58.132,57.9026,57.9026,37152.0
2022-10-05 14:00:00,60.59,60.69,60.55,60.6,82790.0,57.9121,58.0077,57.8739,57.9217,82790.0
2022-10-05 14:10:00,60.6,60.76,60.6,60.74,162502.0,57.9217,58.0746,57.9217,58.0555,162502.0
2022-10-05 14:20:00,60.73,60.95,60.72,60.85,96146.0,58.0459,58.2562,58.0364,58.1606,96146.0
2022-10-05 14:30:00,60.85,60.94,60.78,60.88,98806.0,58.1606,58.2467,58.0937,58.1893,98806.0
2022-10-05 14:40:00,60.88,60.9,60.81,60.83,73569.0,58.1893,58.2084,58.1224,58.1415,73569.0
2022-10-05 14:50:00,60.85,60.89,60.79,60.83,77709.0,58.1606,58.1989,58.1033,58.1415,77709.0
2022-10-05 15:00:00,60.83,60.91,60.8,60.85,180539.0,58.1415,58.218,58.1129,58.1606,180539.0
2022-10-05 15:10:00,60.84,61.15,60.8,61.09,105927.0,58.1511,58.4474,58.1129,58.39,105927.0
2022-10-05 15:20:00,61.11,61.11,60.86,60.87,124278.0,58.4092,58.4092,58.1702,58.1798,124278.0
2022-10-05 15:30:00,60.87,60.94,60.78,60.85,244803.0,58.1798,58.2467,58.0937,58.1606,244803.0
2022-10-05 15:40:00,60.86,60.87,60.65,60.66,186310.0,58.1702,58.1798,57.9695,57.979,186310.0
2022-10-05 15:50:00,60.65,60.69,60.49,60.62,470502.0,57.9695,58.0077,57.8166,57.9408,470502.0
2022-10-06 09:30:00,60.36,60.42,60.2,60.4,63454.0,57.6923,57.7496,57.5394,57.7305,63454.0
2022-10-06 09:40:00,60.39,60.44,60.19,60.2,35284.0,57.721,57.7688,57.5298,57.5394,35284.0
2022-10-06 09:50:00,60.22,60.3,59.86,59.89,32177.0,57.5585,57.635,57.2144,57.2431,32177.0
2022-10-06 10:00:00,59.9,59.9,59.53,59.64,107361.0,57.2526,57.2526,56.899,57.0041,107361.0
2022-10-06 10:10:00,59.63,59.73,59.46,59.71,73835.0,56.9946,57.0901,56.8321,57.071,73835.0
2022-10-06 10:20:00,59.75,59.81,59.48,59.48,21393.0,57.1093,57.1666,56.8512,56.8512,21393.0
2022-10-06 10:30:00,59.48,59.63,59.45,59.59,14855.0,56.8512,56.9946,56.8225,56.9563,14855.0
2022-10-06 10:40:00,59.6,59.86,59.58,59.86,15525.0,56.9659,57.2144,56.9468,57.2144,15525.0
2022-10-06 10:50:00,59.85,60.0,59.79,60.0,30623.0,57.2048,57.3482,57.1475,57.3482,30623.0
2022-10-06 11:00:00,60.03,60.03,59.79,59.85,28291.0,57.3769,57.3769,57.1475,57.2048,28291.0
2022-10-06 11:10:00,59.87,60.06,59.79,60.06,43400.0,57.224,57.4056,57.1475,57.4056,43400.0
2022-10-06 11:20:00,60.05,60.1,59.97,60.03,30865.0,57.396,57.4438,57.3195,57.3769,30865.0
2022-10-06 11:30:00,60.03,60.03,59.88,59.89,12686.0,57.3769,57.3769,57.2335,57.2431,12686.0
2022-10-06 11:40:00,59.88,60.02,59.83,59.99,38763.0,57.2335,57.3673,57.1857,57.3387,38763.0
2022-10-06 11:50:00,59.98,60.11,59.8,59.8,28464.0,57.3291,57.4533,57.157,57.157,28464.0
2022-10-06 12:00:00,59.8,59.82,59.63,59.69,45478.0,57.157,57.1762,56.9946,57.0519,45478.0
2022-10-06 12:10:00,59.7,59.74,59.64,59.72,17459.0,57.0615,57.0997,57.0041,57.0806,17459.0
2022-10-06 12:20:00,59.74,59.84,59.73,59.83,14121.0,57.0997,57.1953,57.0901,57.1857,14121.0
2022-10-06 12:30:00,59.82,59.88,59.79,59.88,18319.0,57.1762,57.2335,57.1475,57.2335,18319.0
2022-10-06 12:40:00,59.87,60.05,59.82,60.01,26260.0,57.224,57.396,57.1762,57.3578,26260.0
2022-10-06 12:50:00,60.02,60.08,59.96,59.98,30047.0,57.3673,57.4247,57.31,57.3291,30047.0
2022-10-06 13:00:00,60.01,60.02,59.94,59.98,19880.0,57.3578,57.3673,57.2909,57.3291,19880.0
2022-10-06 13:10:00,59.98,60.22,59.97,60.17,24255.0,57.3291,57.5585,57.3195,57.5107,24255.0
2022-10-06 13:20:00,60.16,60.31,60.15,60.31,33439.0,57.5011,57.6445,57.4916,57.6445,33439.0
2022-10-06 13:30:00,60.32,60.32,60.17,60.17,44625.0,57.6541,57.6541,57.5107,57.5107,44625.0
2022-10-06 13:40:00,60.17,60.25,60.13,60.16,33724.0,57.5107,57.5872,57.4725,57.5011,33724.0
2022-10-06 13:50:00,60.15,60.18,60.1,60.12,20490.0,57.4916,57.5203,57.4438,57.4629,20490.0
2022-10-06 14:00:00,60.13,60.14,59.92,59.95,19697.0,57.4725,57.482,57.2717,57.3004,19697.0
2022-10-06 14:10:00,59.98,59.98,59.84,59.87,21575.0,57.3291,57.3291,57.1953,57.224,21575.0
2022-10-06 14:20:00,59.87,60.02,59.86,59.96,49648.0,57.224,57.3673,57.2144,57.31,49648.0
2022-10-06 14:30:00,59.98,60.01,59.88,59.93,30846.0,57.3291,57.3578,57.2335,57.2813,30846.0
2022-10-06 14:40:00,59.93,59.95,59.74,59.74,20608.0,57.2813,57.3004,57.0997,57.0997,20608.0
2022-10-06 14:50:00,59.74,59.77,59.62,59.74,26085.0,57.0997,57.1284,56.985,57.0997,26085.0
2022-10-06 15:00:00,59.73,59.79,59.64,59.79,35031.0,57.0901,57.1475,57.0041,57.1475,35031.0
2022-10-06 15:10:00,59.79,59.84,59.68,59.72,53431.0,57.1475,57.1953,57.0424,57.0806,53431.0
2022-10-06 15:20:00,59.72,59.9,59.69,59.88,37966.0,57.0806,57.2526,57.0519,57.2335,37966.0
2022-10-06 15:30:00,59.89,59.92,59.79,59.81,47211.0,57.2431,57.2717,57.1475,57.1666,47211.0
2022-10-06 15:40:00,59.8,59.84,59.71,59.76,53051.0,57.157,57.1953,57.071,57.1188,53051.0
2022-10-06 15:50:00,59.76,59.82,59.67,59.72,286478.0,57.1188,57.1762,57.0328,57.0806,286478.0
2022-10-07 09:30:00,59.24,59.24,58.67,58.69,54890.0,56.6218,56.6218,56.077,56.0961,54890.0
2022-10-07 09:40:00,58.7,58.8,58.24,58.26,40340.0,56.1057,56.2012,55.666,55.6851,40340.0
2022-10-07 09:50:00,58.23,58.29,58.12,58.18,79875.0,55.6564,55.7138,55.5513,55.6086,79875.0
2022-10-07 10:00:00,58.16,58.24,58.05,58.14,59327.0,55.5895,55.666,55.4844,55.5704,59327.0
2022-10-07 10:10:00,58.14,58.31,58.12,58.27,49107.0,55.5704,55.7329,55.5513,55.6947,49107.0
2022-10-07 10:20:00,58.26,58.39,58.24,58.37,37195.0,55.6851,55.8094,55.666,55.7902,37195.0
2022-10-07 10:30:00,58.38,58.4,58.22,58.29,44178.0,55.7998,55.8189,55.6469,55.7138,44178.0
2022-10-07 10:40:00,58.29,58.52,58.29,58.46,30151.0,55.7138,55.9336,55.7138,55.8763,30151.0
2022-10-07 10:50:00,58.47,58.5,58.32,58.43,32521.0,55.8858,55.9145,55.7425,55.8476,32521.0
2022-10-07 11:00:00,58.42,58.5,58.33,58.36,30013.0,55.838,55.9145,55.752,55.7807,30013.0
2022-10-07 11:10:00,58.34,58.4,58.31,58.32,44483.0,55.7616,55.8189,55.7329,55.7425,44483.0
2022-10-07 11:20:00,58.32,58.45,58.29,58.45,59216.0,55.7425,55.8667,55.7138,55.8667,59216.0
2022-10-07 11:30:00,58.5,58.52,58.41,58.51,21347.0,55.9145,55.9336,55.8285,55.9241,21347.0
2022-10-07 11:40:00,58.5,58.54,58.42,58.46,32481.0,55.9145,55.9527,55.838,55.8763,32481.0
2022-10-07 11:50:00,58.45,58.58,58.44,58.56,42641.0,55.8667,55.991,55.8572,55.9719,42641.0
2022-10-07 12:00:00,58.55,58.71,58.49,58.7,30745.0,55.9623,56.1152,55.9049,56.1057,30745.0
2022-10-07 12:10:00,58.7,58.75,58.62,58.63,31203.0,56.1057,56.1535,56.0292,56.0388,31203.0
2022-10-07 12:20:00,58.63,58.66,58.49,58.56,37708.0,56.0388,56.0674,55.9049,55.9719,37708.0
2022-10-07 12:30:00,58.56,58.73,58.5,58.73,35735.0,55.9719,56.1343,55.9145,56.1343,35735.0
2022-10-07 12:40:00,58.71,58.72,58.51,58.52,82534.0,56.1152,56.1248,55.9241,55.9336,82534.0
2022-10-07 12:50:00,58.53,58.56,58.51,58.53,52397.0,55.9432,55.9719,55.9241,55.9432,52397.0
2022-10-07 13:00:00,58.52,58.53,58.34,58.34,30693.0,55.9336,55.9432,55.7616,55.7616,30693.0
2022-10-07 13:10:00,58.36,58.5,58.34,58.48,23608.0,55.7807,55.9145,55.7616,55.8954,23608.0
2022-10-07 13:20:00,58.48,58.49,58.38,58.41,38357.0,55.8954,55.9049,55.7998,55.8285,38357.0
2022-10-07 13:30:00,58.41,58.45,58.35,58.41,38368.0,55.8285,55.8667,55.7711,55.8285,38368.0
2022-10-07 13:40:00,58.43,58.51,58.4,58.42,24281.0,55.8476,55.9241,55.8189,55.838,24281.0
2022-10-07 13:50:00,58.42,58.45,58.33,58.35,20824.0,55.838,55.8667,55.752,55.7711,20824.0
2022-10-07 14:00:00,58.34,58.5,58.33,58.45,31163.0,55.7616,55.9145,55.752,55.8667,31163.0
2022-10-07 14:10:00,58.44,58.5,58.37,58.43,38140.0,55.8572,55.9145,55.7902,55.8476,38140.0
2022-10-07 14:20:00,58.42,58.46,58.32,58.32,42435.0,55.838,55.8763,55.7425,55.7425,42435.0
2022-10-07 14:30:00,58.32,58.38,58.26,58.34,26039.0,55.7425,55.7998,55.6851,55.7616,26039.0
2022-10-07 14:40:00,58.35,58.38,58.25,58.29,23688.0,55.7711,55.7998,55.6756,55.7138,23688.0
2022-10-07 14:50:00,58.31,58.37,58.27,58.35,25958.0,55.7329,55.7902,55.6947,55.7711,25958.0
2022-10-07 15:00:00,58.35,58.45,58.33,58.33,35125.0,55.7711,55.8667,55.752,55.752,35125.0
2022-10-07 15:10:00,58.33,58.37,58.2,58.22,42558.0,55.752,55.7902,55.6278,55.6469,42558.0
2022-10-07 15:20:00,58.21,58.29,58.2,58.29,91602.0,55.6373,55.7138,55.6278,55.7138,91602.0
2022-10-07 15:30:00,58.29,58.3,58.16,58.3,164889.0,55.7138,55.7233,55.5895,55.7233,164889.0
2022-10-07 15:40:00,58.31,58.43,58.25,58.4,83416.0,55.7329,55.8476,55.6756,55.8189,83416.0
2022-10-07 15:50:00,58.41,58.61,58.36,58.52,546571.0,55.8285,56.0196,55.7807,55.9336,546571.0
2022-10-10 09:30:00,59.14,59.14,58.38,58.5,71817.0,56.5262,56.5262,55.7998,55.9145,71817.0
2022-10-10 09:40:00,58.47,58.91,58.47,58.71,31845.0,55.8858,56.3064,55.8858,56.1152,31845.0
2022-10-10 09:50:00,58.73,58.83,58.52,58.57,31531.0,56.1343,56.2299,55.9336,55.9814,31531.0
2022-10-10 10:00:00,58.57,58.72,58.5,58.61,59920.0,55.9814,56.1248,55.9145,56.0196,59920.0
2022-10-10 10:10:00,58.64,58.7,58.56,58.6,34441.0,56.0483,56.1057,55.9719,56.0101,34441.0
2022-10-10 10:20:00,58.57,58.83,58.53,58.79,46196.0,55.9814,56.2299,55.9432,56.1917,46196.0
2022-10-10 10:30:00,58.78,58.86,58.34,58.35,56370.0,56.1821,56.2586,55.7616,55.7711,56370.0
2022-10-10 10:40:00,58.34,58.44,58.26,58.41,58706.0,55.7616,55.8572,55.6851,55.8285,58706.0
2022-10-10 10:50:00,58.39,58.44,58.29,58.36,41254.0,55.8094,55.8572,55.7138,55.7807,41254.0
2022-10-10 11:00:00,58.35,58.35,58.15,58.19,16043.0,55.7711,55.7711,55.58,55.6182,16043.0
2022-10-10 11:10:00,58.17,58.25,58.15,58.17,13082.0,55.5991,55.6756,55.58,55.5991,13082.0
2022-10-10 11:20:00,58.16,58.32,58.15,58.25,24923.0,55.5895,55.7425,55.58,55.6756,24923.0
2022-10-10 11:30:00,58.26,58.4,58.24,58.32,37517.0,55.6851,55.8189,55.666,55.7425,37517.0
2022-10-10 11:40:00,58.31,58.45,58.26,58.44,26597.0,55.7329,55.8667,55.6851,55.8572,26597.0
2022-10-10 11:50:00,58.45,58.59,58.39,58.39,63171.0,55.8667,56.0005,55.8094,55.8094,63171.0
2022-10-10 12:00:00,58.38,58.38,58.18,58.21,32566.0,55.7998,55.7998,55.6086,55.6373,32566.0
2022-10-10 12:10:00,58.21,58.25,58.14,58.2,48375.0,55.6373,55.6756,55.5704,55.6278,48375.0
2022-10-10 12:20:00,58.19,58.2,58.07,58.09,64475.0,55.6182,55.6278,55.5035,55.5226,64475.0
2022-10-10 12:30:00,58.09,58.12,58.01,58.05,33032.0,55.5226,55.5513,55.4462,55.4844,33032.0
2022-10-10 12:40:00,58.06,58.13,57.91,57.92,61956.0,55.494,55.5609,55.3506,55.3601,61956.0
2022-10-10 12:50:00,57.9,57.97,57.82,57.94,46031.0,55.341,55.4079,55.2646,55.3793,46031.0
2022-10-10 13:00:00,57.94,57.98,57.9,57.93,27330.0,55.3793,55.4175,55.341,55.3697,27330.0
2022-10-10 13:10:00,57.91,58.06,57.84,57.97,21048.0,55.3506,55.494,55.2837,55.4079,21048.0
2022-10-10 13:20:00,57.98,58.07,57.98,58.06,23714.0,55.4175,55.5035,55.4175,55.494,23714.0
2022-10-10 13:30:00,58.05,58.23,58.05,58.12,161824.0,55.4844,55.6564,55.4844,55.5513,161824.0
2022-10-10 13:40:00,58.13,58.52,58.12,58.44,79978.0,55.5609,55.9336,55.5513,55.8572,79978.0
2022-10-10 13:50:00,58.44,58.63,58.44,58.52,31401.0,55.8572,56.0388,55.8572,55.9336,31401.0
2022-10-10 14:00:00,58.53,58.54,58.42,58.44,43465.0,55.9432,55.9527,55.838,55.8572,43465.0
2022-10-10 14:10:00,58.44,58.47,58.34,58.36,63871.0,55.8572,55.8858,55.7616,55.7807,63871.0
2022-10-10 14:20:00,58.37,58.39,58.22,58.3,15493.0,55.7902,55.8094,55.6469,55.7233,15493.0
2022-10-10 14:30:00,58.31,58.5,58.27,58.5,80421.0,55.7329,55.9145,55.6947,55.9145,80421.0
2022-10-10 14:40:00,58.51,58.51,58.33,58.36,33751.0,55.9241,55.9241,55.752,55.7807,33751.0
2022-10-10 14:50:00,58.33,58.4,58.23,58.29,20170.0,55.752,55.8189,55.6564,55.7138,20170.0
2022-10-10 15:00:00,58.29,58.36,58.16,58.25,39838.0,55.7138,55.7807,55.5895,55.6756,39838.0
2022-10-10 15:10:00,58.24,58.49,58.2,58.45,42993.0,55.666,55.9049,55.6278,55.8667,42993.0
2022-10-10 15:20:00,58.45,58.46,58.25,58.27,58181.0,55.8667,55.8763,55.6756,55.6947,58181.0
2022-10-10 15:30:00,58.27,58.32,58.19,58.27,68300.0,55.6947,55.7425,55.6182,55.6947,68300.0
2022-10-10 15:40:00,58.28,58.28,58.12,58.19,64687.0,55.7042,55.7042,55.5513,55.6182,64687.0
2022-10-10 15:50:00,58.18,58.28,58.1,58.15,241804.0,55.6086,55.7042,55.5322,55.58,241804.0
2022-10-11 09:30:00,57.86,57.87,57.49,57.66,83552.0,55.3028,55.3123,54.9491,55.1116,83552.0
2022-10-11 09:40:00,57.66,57.86,57.56,57.72,36086.0,55.1116,55.3028,55.016,55.169,36086.0
2022-10-11 09:50:00,57.71,57.71,57.52,57.56,39491.0,55.1594,55.1594,54.9778,55.016,39491.0
2022-10-11 10:00:00,57.54,57.6,57.46,57.48,51789.0,54.9969,55.0543,54.9205,54.9396,51789.0
2022-10-11 10:10:00,57.48,57.82,57.43,57.73,36105.0,54.9396,55.2646,54.8918,55.1785,36105.0
2022-10-11 10:20:00,57.73,57.82,57.63,57.72,37383.0,55.1785,55.2646,55.083,55.169,37383.0
2022-10-11 10:30:00,57.72,57.85,57.65,57.83,35594.0,55.169,55.2932,55.1021,55.2741,35594.0
2022-10-11 10:40:00,57.84,57.91,57.73,57.73,29372.0,55.2837,55.3506,55.1785,55.1785,29372.0
2022-10-11 10:50:00,57.75,57.79,57.54,57.54,33197.0,55.1977,55.2359,54.9969,54.9969,33197.0
2022-10-11 11:00:00,57.53,57.8,57.51,57.51,84723.0,54.9874,55.2454,54.9683,54.9683,84723.0
2022-10-11 11:10:00,57.52,57.79,57.49,57.76,125903.0,54.9778,55.2359,54.9491,55.2072,125903.0
2022-10-11 11:20:00,57.75,57.86,57.68,57.77,33243.0,55.1977,55.3028,55.1307,55.2168,33243.0
2022-10-11 11:30:00,57.79,57.86,57.72,57.74,48391.0,55.2359,55.3028,55.169,55.1881,48391.0
2022-10-11 11:40:00,57.75,58.02,57.71,57.97,54309.0,55.1977,55.4557,55.1594,55.4079,54309.0
2022-10-11 11:50:00,57.98,58.01,57.79,57.82,28376.0,55.4175,55.4462,55.2359,55.2646,28376.0
2022-10-11 12:00:00,57.82,57.82,57.57,57.59,17080.0,55.2646,55.2646,55.0256,55.0447,17080.0
2022-10-11 12:10:00,57.6,57.77,57.59,57.77,18542.0,55.0543,55.2168,55.0447,55.2168,18542.0
2022-10-11 12:20:00,57.77,57.89,57.76,57.77,19628.0,55.2168,55.3315,55.2072,55.2168,19628.0
2022-10-11 12:30:00,57.79,57.86,57.78,57.85,14381.0,55.2359,55.3028,55.2263,55.2932,14381.0
2022-10-11 12:40:00,57.87,58.0,57.86,57.95,34008.0,55.3123,55.4366,55.3028,55.3888,34008.0
2022-10-11 12:50:00,57.95,57.97,57.8,57.83,24817.0,55.3888,55.4079,55.2454,55.2741,24817.0
2022-10-11 13:00:00,57.82,57.91,57.82,57.87,35685.0,55.2646,55.3506,55.2646,55.3123,35685.0
2022-10-11 13:10:00,57.86,57.91,57.72,57.75,17102.0,55.3028,55.3506,55.169,55.1977,17102.0
2022-10-11 13:20:00,57.75,57.86,57.72,57.78,34541.0,55.1977,55.3028,55.169,55.2263,34541.0
2022-10-11 13:30:00,57.79,57.85,57.7,57.84,26109.0,55.2359,55.2932,55.1499,55.2837,26109.0
2022-10-11 13:40:00,57.84,57.94,57.81,57.85,15387.0,55.2837,55.3793,55.255,55.2932,15387.0
2022-10-11 13:50:00,57.85,57.95,57.82,57.95,16687.0,55.2932,55.3888,55.2646,55.3888,16687.0
2022-10-11 14:00:00,57.96,58.03,57.87,57.92,27212.0,55.3984,55.4653,55.3123,55.3601,27212.0
2022-10-11 14:10:00,57.91,57.91,57.81,57.84,19099.0,55.3506,55.3506,55.255,55.2837,19099.0
2022-10-11 14:20:00,57.81,57.93,57.79,57.91,33287.0,55.255,55.3697,55.2359,55.3506,33287.0
2022-10-11 14:30:00,57.91,57.96,57.85,57.87,25585.0,55.3506,55.3984,55.2932,55.3123,25585.0
2022-10-11 14:40:00,57.88,57.92,57.47,57.49,47822.0,55.3219,55.3601,54.93,54.9491,47822.0
2022-10-11 14:50:00,57.51,57.53,57.18,57.18,65435.0,54.9683,54.9874,54.6528,54.6528,65435.0
2022-10-11 15:00:00,57.2,57.24,57.05,57.09,90812.0,54.672,54.7102,54.5286,54.5668,90812.0
2022-10-11 15:10:00,57.08,57.18,56.94,57.18,67260.0,54.5573,54.6528,54.4235,54.6528,67260.0
2022-10-11 15:20:00,57.17,57.31,57.16,57.3,34244.0,54.6433,54.7771,54.6337,54.7675,34244.0
2022-10-11 15:30:00,57.28,57.44,57.18,57.33,99918.0,54.7484,54.9014,54.6528,54.7962,99918.0
2022-10-11 15:40:00,57.33,57.33,57.23,57.3,86260.0,54.7962,54.7962,54.7006,54.7675,86260.0
2022-10-11 15:50:00,57.3,57.31,57.15,57.23,315925.0,54.7675,54.7771,54.6242,54.7006,315925.0
2022-10-12 09:30:00,57.28,57.33,56.91,57.29,41079.0,54.7484,54.7962,54.3948,54.758,41079.0
2022-10-12 09:40:00,57.29,57.36,57.14,57.17,31704.0,54.758,54.8249,54.6146,54.6433,31704.0
2022-10-12 09:50:00,57.13,57.29,57.07,57.21,18763.0,54.6051,54.758,54.5477,54.6815,18763.0
2022-10-12 10:00:00,57.27,57.39,57.13,57.19,23709.0,54.7389,54.8536,54.6051,54.6624,23709.0
2022-10-12 10:10:00,57.2,57.25,57.1,57.2,16702.0,54.672,54.7197,54.5764,54.672,16702.0
2022-10-12 10:20:00,57.19,57.24,57.04,57.16,44849.0,54.6624,54.7102,54.519,54.6337,44849.0
2022-10-12 10:30:00,57.17,57.33,57.14,57.16,28002.0,54.6433,54.7962,54.6146,54.6337,28002.0
2022-10-12 10:40:00,57.16,57.16,56.96,57.03,33788.0,54.6337,54.6337,54.4426,54.5095,33788.0
2022-10-12 10:50:00,57.03,57.1,57.01,57.05,53709.0,54.5095,54.5764,54.4904,54.5286,53709.0
2022-10-12 11:00:00,57.05,57.21,57.03,57.15,67817.0,54.5286,54.6815,54.5095,54.6242,67817.0
2022-10-12 11:10:00,57.16,57.29,57.16,57.24,35772.0,54.6337,54.758,54.6337,54.7102,35772.0
2022-10-12 11:20:00,57.23,57.28,57.07,57.12,33755.0,54.7006,54.7484,54.5477,54.5955,33755.0
2022-10-12 11:30:00,57.13,57.3,57.12,57.19,40578.0,54.6051,54.7675,54.5955,54.6624,40578.0
2022-10-12 11:40:00,57.18,57.31,57.16,57.23,45847.0,54.6528,54.7771,54.6337,54.7006,45847.0
2022-10-12 11:50:00,57.22,57.3,57.21,57.24,21104.0,54.6911,54.7675,54.6815,54.7102,21104.0
2022-10-12 12:00:00,57.24,57.27,57.13,57.13,34845.0,54.7102,54.7389,54.6051,54.6051,34845.0
2022-10-12 12:10:00,57.14,57.17,57.04,57.14,18302.0,54.6146,54.6433,54.519,54.6146,18302.0
2022-10-12 12:20:00,57.15,57.19,57.12,57.13,13039.0,54.6242,54.6624,54.5955,54.6051,13039.0
2022-10-12 12:30:00,57.13,57.14,57.01,57.05,12815.0,54.6051,54.6146,54.4904,54.5286,12815.0
2022-10-12 12:40:00,57.05,57.15,57.01,57.14,29277.0,54.5286,54.6242,54.4904,54.6146,29277.0
2022-10-12 12:50:00,57.17,57.2,57.13,57.13,16423.0,54.6433,54.672,54.6051,54.6051,16423.0
2022-10-12 13:00:00,57.12,57.16,57.03,57.07,16074.0,54.5955,54.6337,54.5095,54.5477,16074.0
2022-10-12 13:10:00,57.06,57.11,57.01,57.01,13702.0,54.5381,54.5859,54.4904,54.4904,13702.0
2022-10-12 13:20:00,57.01,57.06,56.98,57.06,10142.0,54.4904,54.5381,54.4617,54.5381,10142.0
2022-10-12 13:30:00,57.06,57.06,56.91,56.99,29609.0,54.5381,54.5381,54.3948,54.4712,29609.0
2022-10-12 13:40:00,56.99,57.04,56.96,57.02,22583.0,54.4712,54.519,54.4426,54.4999,22583.0
2022-10-12 13:50:00,57.01,57.08,56.98,57.08,14854.0,54.4904,54.5573,54.4617,54.5573,14854.0
2022-10-12 14:00:00,57.1,57.22,56.94,57.15,67301.0,54.5764,54.6911,54.4235,54.6242,67301.0
2022-10-12 14:10:00,57.15,57.32,57.09,57.23,31366.0,54.6242,54.7867,54.5668,54.7006,31366.0
2022-10-12 14:20:00,57.21,57.24,57.09,57.13,94184.0,54.6815,54.7102,54.5668,54.6051,94184.0
2022-10-12 14:30:00,57.15,57.18,57.05,57.11,26954.0,54.6242,54.6528,54.5286,54.5859,26954.0
2022-10-12 14:40:00,57.11,57.13,56.98,56.99,23194.0,54.5859,54.6051,54.4617,54.4712,23194.0
2022-10-12 14:50:00,56.97,56.99,56.85,56.92,79560.0,54.4521,54.4712,54.3374,54.4043,79560.0
2022-10-12 15:00:00,56.92,56.94,56.81,56.85,32760.0,54.4043,54.4235,54.2992,54.3374,32760.0
2022-10-12 15:10:00,56.87,56.97,56.84,56.95,40200.0,54.3565,54.4521,54.3279,54.433,40200.0
2022-10-12 15:20:00,56.94,56.96,56.87,56.88,51496.0,54.4235,54.4426,54.3565,54.3661,51496.0
2022-10-12 15:30:00,56.87,57.05,56.86,57.03,46278.0,54.3565,54.5286,54.347,54.5095,46278.0
2022-10-12 15:40:00,57.03,57.11,57.01,57.02,56966.0,54.5095,54.5859,54.4904,54.4999,56966.0
2022-10-12 15:50:00,57.01,57.03,56.73,56.74,285808.0,54.4904,54.5095,54.2227,54.2323,285808.0
2022-10-13 09:30:00,55.57,55.73,55.4,55.71,69072.0,53.114,53.2669,52.9515,53.2478,69072.0
2022-10-13 09:40:00,55.73,56.12,55.62,56.06,49176.0,53.2669,53.6397,53.1618,53.5823,49176.0
2022-10-13 09:50:00,56.05,56.19,55.94,56.13,68817.0,53.5728,53.7066,53.4676,53.6493,68817.0
2022-10-13 10:00:00,56.13,56.39,56.06,56.3,70126.0,53.6493,53.8978,53.5823,53.8117,70126.0
2022-10-13 10:10:00,56.3,56.43,56.19,56.26,73392.0,53.8117,53.936,53.7066,53.7735,73392.0
2022-10-13 10:20:00,56.26,56.26,55.94,56.03,117670.0,53.7735,53.7735,53.4676,53.5537,117670.0
2022-10-13 10:30:00,56.03,56.25,56.01,56.23,66137.0,53.5537,53.7639,53.5346,53.7448,66137.0
2022-10-13 10:40:00,56.22,56.36,56.17,56.33,150951.0,53.7353,53.8691,53.6875,53.8404,150951.0
2022-10-13 10:50:00,56.36,56.49,56.21,56.31,93481.0,53.8691,53.9933,53.7257,53.8213,93481.0
2022-10-13 11:00:00,56.3,56.89,56.27,56.84,98842.0,53.8117,54.3757,53.7831,54.3279,98842.0
2022-10-13 11:10:00,56.83,57.63,56.78,57.56,129470.0,54.3183,55.083,54.2705,55.016,129470.0
2022-10-13 11:20:00,57.57,58.18,57.56,57.82,209150.0,55.0256,55.6086,55.016,55.2646,209150.0
2022-10-13 11:30:00,57.84,58.47,57.7,58.24,236467.0,55.2837,55.8858,55.1499,55.666,236467.0
2022-10-13 11:40:00,58.26,58.48,57.93,57.97,142084.0,55.6851,55.8954,55.3697,55.4079,142084.0
2022-10-13 11:50:00,57.94,58.05,57.83,58.0,86790.0,55.3793,55.4844,55.2741,55.4366,86790.0
2022-10-13 12:00:00,58.03,58.28,58.01,58.11,28647.0,55.4653,55.7042,55.4462,55.5417,28647.0
2022-10-13 12:10:00,58.16,58.17,57.78,57.79,32042.0,55.5895,55.5991,55.2263,55.2359,32042.0
2022-10-13 12:20:00,57.78,57.92,57.69,57.84,45352.0,55.2263,55.3601,55.1403,55.2837,45352.0
2022-10-13 12:30:00,57.83,57.9,57.77,57.77,25837.0,55.2741,55.341,55.2168,55.2168,25837.0
2022-10-13 12:40:00,57.79,58.02,57.78,57.96,55204.0,55.2359,55.4557,55.2263,55.3984,55204.0
2022-10-13 12:50:00,57.96,58.1,57.95,57.99,63127.0,55.3984,55.5322,55.3888,55.427,63127.0
2022-10-13 13:00:00,57.99,58.18,57.97,58.08,21555.0,55.427,55.6086,55.4079,55.5131,21555.0
2022-10-13 13:10:00,58.1,58.27,58.05,58.25,37838.0,55.5322,55.6947,55.4844,55.6756,37838.0
2022-10-13 13:20:00,58.25,58.6,58.25,58.53,58277.0,55.6756,56.0101,55.6756,55.9432,58277.0
2022-10-13 13:30:00,58.54,58.79,58.54,58.73,69771.0,55.9527,56.1917,55.9527,56.1343,69771.0
2022-10-13 13:40:00,58.74,58.8,58.66,58.76,44929.0,56.1439,56.2012,56.0674,56.163,44929.0
2022-10-13 13:50:00,58.77,58.91,58.75,58.88,35204.0,56.1726,56.3064,56.1535,56.2777,35204.0
2022-10-13 14:00:00,58.85,58.86,58.71,58.72,22617.0,56.249,56.2586,56.1152,56.1248,22617.0
2022-10-13 14:10:00,58.72,58.87,58.68,58.8,22648.0,56.1248,56.2682,56.0865,56.2012,22648.0
2022-10-13 14:20:00,58.8,58.82,58.51,58.55,79651.0,56.2012,56.2204,55.9241,55.9623,79651.0
2022-10-13 14:30:00,58.55,58.86,58.55,58.84,60207.0,55.9623,56.2586,55.9623,56.2395,60207.0
2022-10-13 14:40:00,58.83,58.98,58.8,58.93,32444.0,56.2299,56.3733,56.2012,56.3255,32444.0
2022-10-13 14:50:00,58.89,59.06,58.88,59.0,42146.0,56.2873,56.4498,56.2777,56.3924,42146.0
2022-10-13 15:00:00,59.0,59.21,58.93,59.2,73273.0,56.3924,56.5931,56.3255,56.5836,73273.0
2022-10-13 15:10:00,59.2,59.27,59.15,59.22,94149.0,56.5836,56.6505,56.5358,56.6027,94149.0
2022-10-13 15:20:00,59.22,59.22,59.05,59.07,142830.0,56.6027,56.6027,56.4402,56.4593,142830.0
2022-10-13 15:30:00,59.06,59.12,58.8,58.9,51531.0,56.4498,56.5071,56.2012,56.2968,51531.0
2022-10-13 15:40:00,58.88,59.05,58.75,58.99,83614.0,56.2777,56.4402,56.1535,56.3828,83614.0
2022-10-13 15:50:00,59.02,59.29,58.91,58.94,361162.0,56.4115,56.6696,56.3064,56.3351,361162.0
2022-10-14 09:30:00,59.18,59.61,59.16,59.61,89279.0,56.5645,56.9754,56.5453,56.9754,89279.0
2022-10-14 09:40:00,59.57,59.58,59.02,59.08,83021.0,56.9372,56.9468,56.4115,56.4689,83021.0
2022-10-14 09:50:00,59.06,59.38,58.94,59.32,82180.0,56.4498,56.7556,56.3351,56.6983,82180.0
2022-10-14 10:00:00,59.32,59.32,58.76,58.85,45148.0,56.6983,56.6983,56.163,56.249,45148.0
2022-10-14 10:10:00,58.84,58.88,58.45,58.56,37275.0,56.2395,56.2777,55.8667,55.9719,37275.0
2022-10-14 10:20:00,58.56,58.64,58.34,58.51,32264.0,55.9719,56.0483,55.7616,55.9241,32264.0
2022-10-14 10:30:00,58.52,58.71,58.48,58.65,26513.0,55.9336,56.1152,55.8954,56.0579,26513.0
2022-10-14 10:40:00,58.65,58.74,58.38,58.49,39870.0,56.0579,56.1439,55.7998,55.9049,39870.0
2022-10-14 10:50:00,58.51,58.81,58.47,58.81,32599.0,55.9241,56.2108,55.8858,56.2108,32599.0
2022-10-14 11:00:00,58.82,58.99,58.79,58.82,76292.0,56.2204,56.3828,56.1917,56.2204,76292.0
2022-10-14 11:10:00,58.82,58.83,58.51,58.57,25693.0,56.2204,56.2299,55.9241,55.9814,25693.0
2022-10-14 11:20:00,58.58,58.8,58.58,58.76,24475.0,55.991,56.2012,55.991,56.163,24475.0
2022-10-14 11:30:00,58.73,58.74,58.45,58.58,31770.0,56.1343,56.1439,55.8667,55.991,31770.0
2022-10-14 11:40:00,58.57,58.61,58.34,58.5,33516.0,55.9814,56.0196,55.7616,55.9145,33516.0
2022-10-14 11:50:00,58.5,58.55,58.36,58.49,17729.0,55.9145,55.9623,55.7807,55.9049,17729.0
2022-10-14 12:00:00,58.49,58.71,58.35,58.36,30438.0,55.9049,56.1152,55.7711,55.7807,30438.0
2022-10-14 12:10:00,58.36,58.5,58.31,58.5,28944.0,55.7807,55.9145,55.7329,55.9145,28944.0
2022-10-14 12:20:00,58.5,58.68,58.45,58.68,32930.0,55.9145,56.0865,55.8667,56.0865,32930.0
2022-10-14 12:30:00,58.69,58.73,58.58,58.66,33851.0,56.0961,56.1343,55.991,56.0674,33851.0
2022-10-14 12:40:00,58.66,58.87,58.65,58.81,28778.0,56.0674,56.2682,56.0579,56.2108,28778.0
2022-10-14 12:50:00,58.81,58.81,58.65,58.72,33270.0,56.2108,56.2108,56.0579,56.1248,33270.0
2022-10-14 13:00:00,58.71,58.83,58.6,58.71,49147.0,56.1152,56.2299,56.0101,56.1152,49147.0
2022-10-14 13:10:00,58.71,58.73,58.59,58.67,46016.0,56.1152,56.1343,56.0005,56.077,46016.0
2022-10-14 13:20:00,58.66,58.73,58.57,58.73,27026.0,56.0674,56.1343,55.9814,56.1343,27026.0
2022-10-14 13:30:00,58.73,58.84,58.67,58.79,34282.0,56.1343,56.2395,56.077,56.1917,34282.0
2022-10-14 13:40:00,58.79,58.87,58.71,58.83,25652.0,56.1917,56.2682,56.1152,56.2299,25652.0
2022-10-14 13:50:00,58.83,58.95,58.79,58.95,28177.0,56.2299,56.3446,56.1917,56.3446,28177.0
2022-10-14 14:00:00,58.94,58.94,58.74,58.8,28336.0,56.3351,56.3351,56.1439,56.2012,28336.0
2022-10-14 14:10:00,58.79,58.79,58.58,58.59,30183.0,56.1917,56.1917,55.991,56.0005,30183.0
2022-10-14 14:20:00,58.6,58.63,58.52,58.63,39486.0,56.0101,56.0388,55.9336,56.0388,39486.0
2022-10-14 14:30:00,58.62,58.65,58.56,58.59,34737.0,56.0292,56.0579,55.9719,56.0005,34737.0
2022-10-14 14:40:00,58.59,58.6,58.48,58.57,31795.0,56.0005,56.0101,55.8954,55.9814,31795.0
2022-10-14 14:50:00,58.56,58.59,58.5,58.58,25514.0,55.9719,56.0005,55.9145,55.991,25514.0
2022-10-14 15:00:00,58.6,58.73,58.55,58.58,38815.0,56.0101,56.1343,55.9623,55.991,38815.0
2022-10-14 15:10:00,58.57,58.6,58.42,58.49,42139.0,55.9814,56.0101,55.838,55.9049,42139.0
2022-10-14 15:20:00,58.49,58.68,58.45,58.66,32512.0,55.9049,56.0865,55.8667,56.0674,32512.0
2022-10-14 15:30:00,58.66,58.83,58.61,58.68,45453.0,56.0674,56.2299,56.0196,56.0865,45453.0
2022-10-14 15:40:00,58.69,58.7,58.57,58.65,64284.0,56.0961,56.1057,55.9814,56.0579,64284.0
2022-10-14 15:50:00,58.65,58.73,58.49,58.61,288124.0,56.0579,56.1343,55.9049,56.0196,288124.0
2022-10-17 09:30:00,59.78,60.18,59.78,60.07,117019.0,57.1379,57.5203,57.1379,57.4151,117019.0
2022-10-17 09:40:00,60.09,60.32,59.99,60.1,56414.0,57.4342,57.6541,57.3387,57.4438,56414.0
2022-10-17 09:50:00,60.1,60.14,59.85,59.94,43340.0,57.4438,57.482,57.2048,57.2909,43340.0
2022-10-17 10:00:00,59.96,60.04,59.76,59.76,51916.0,57.31,57.3864,57.1188,57.1188,51916.0
2022-10-17 10:10:00,59.76,60.1,59.75,60.01,37677.0,57.1188,57.4438,57.1093,57.3578,37677.0
2022-10-17 10:20:00,60.03,60.11,59.92,59.94,40414.0,57.3769,57.4533,57.2717,57.2909,40414.0
2022-10-17 10:30:00,59.93,59.96,59.77,59.83,46367.0,57.2813,57.31,57.1284,57.1857,46367.0
2022-10-17 10:40:00,59.82,59.95,59.81,59.87,45449.0,57.1762,57.3004,57.1666,57.224,45449.0
2022-10-17 10:50:00,59.86,59.87,59.65,59.71,106139.0,57.2144,57.224,57.0137,57.071,106139.0
2022-10-17 11:00:00,59.73,59.79,59.67,59.7,71942.0,57.0901,57.1475,57.0328,57.0615,71942.0
2022-10-17 11:10:00,59.69,59.75,59.46,59.48,42801.0,57.0519,57.1093,56.8321,56.8512,42801.0
2022-10-17 11:20:00,59.47,59.79,59.44,59.78,38040.0,56.8416,57.1475,56.813,57.1379,38040.0
2022-10-17 11:30:00,59.77,59.86,59.74,59.79,28907.0,57.1284,57.2144,57.0997,57.1475,28907.0
2022-10-17 11:40:00,59.79,59.87,59.7,59.73,26649.0,57.1475,57.224,57.0615,57.0901,26649.0
2022-10-17 11:50:00,59.72,59.88,59.68,59.85,30507.0,57.0806,57.2335,57.0424,57.2048,30507.0
2022-10-17 12:00:00,59.86,60.14,59.86,60.13,57818.0,57.2144,57.482,57.2144,57.4725,57818.0
2022-10-17 12:10:00,60.13,60.14,59.93,59.93,84937.0,57.4725,57.482,57.2813,57.2813,84937.0
2022-10-17 12:20:00,59.93,60.01,59.87,59.98,28447.0,57.2813,57.3578,57.224,57.3291,28447.0
2022-10-17 12:30:00,59.99,60.1,59.96,60.02,34956.0,57.3387,57.4438,57.31,57.3673,34956.0
2022-10-17 12:40:00,60.0,60.0,59.83,59.92,29554.0,57.3482,57.3482,57.1857,57.2717,29554.0
2022-10-17 12:50:00,59.89,59.96,59.86,59.88,26080.0,57.2431,57.31,57.2144,57.2335,26080.0
2022-10-17 13:00:00,59.88,59.92,59.77,59.88,23443.0,57.2335,57.2717,57.1284,57.2335,23443.0
2022-10-17 13:10:00,59.87,59.93,59.82,59.83,19956.0,57.224,57.2813,57.1762,57.1857,19956.0
2022-10-17 13:20:00,59.83,59.97,59.81,59.87,52541.0,57.1857,57.3195,57.1666,57.224,52541.0
2022-10-17 13:30:00,59.87,59.94,59.85,59.92,39743.0,57.224,57.2909,57.2048,57.2717,39743.0
2022-10-17 13:40:00,59.92,60.04,59.84,60.03,46276.0,57.2717,57.3864,57.1953,57.3769,46276.0
2022-10-17 13:50:00,60.03,60.06,59.99,60.0,47559.0,57.3769,57.4056,57.3387,57.3482,47559.0
2022-10-17 14:00:00,60.01,60.11,59.92,59.97,28181.0,57.3578,57.4533,57.2717,57.3195,28181.0
2022-10-17 14:10:00,59.96,60.0,59.87,59.92,30496.0,57.31,57.3482,57.224,57.2717,30496.0
2022-10-17 14:20:00,59.92,59.95,59.85,59.92,31908.0,57.2717,57.3004,57.2048,57.2717,31908.0
2022-10-17 14:30:00,59.92,60.03,59.84,60.03,27583.0,57.2717,57.3769,57.1953,57.3769,27583.0
2022-10-17 14:40:00,60.02,60.04,59.96,59.98,21964.0,57.3673,57.3864,57.31,57.3291,21964.0
2022-10-17 14:50:00,59.98,59.99,59.88,59.89,33870.0,57.3291,57.3387,57.2335,57.2431,33870.0
2022-10-17 15:00:00,59.87,59.94,59.85,59.87,39337.0,57.224,57.2909,57.2048,57.224,39337.0
2022-10-17 15:10:00,59.86,59.99,59.83,59.98,55711.0,57.2144,57.3387,57.1857,57.3291,55711.0
2022-10-17 15:20:00,60.0,60.01,59.88,59.94,95234.0,57.3482,57.3578,57.2335,57.2909,95234.0
2022-10-17 15:30:00,59.94,60.04,59.91,59.92,53557.0,57.2909,57.3864,57.2622,57.2717,53557.0
2022-10-17 15:40:00,59.92,60.05,59.89,59.98,66720.0,57.2717,57.396,57.2431,57.3291,66720.0
2022-10-17 15:50:00,59.99,60.11,59.85,59.89,259000.0,57.3387,57.4533,57.2048,57.2431,259000.0
2022-10-18 09:30:00,61.03,61.68,60.61,61.61,143709.0,58.3327,58.954,57.9312,58.8871,143709.0
2022-10-18 09:40:00,61.61,61.82,61.5,61.51,75363.0,58.8871,59.0878,58.7819,58.7915,75363.0
2022-10-18 09:50:00,61.54,61.62,61.28,61.46,78890.0,58.8201,58.8966,58.5716,58.7437,78890.0
2022-10-18 10:00:00,61.46,61.54,61.33,61.44,48433.0,58.7437,58.8201,58.6194,58.7246,48433.0
2022-10-18 10:10:00,61.43,61.45,61.11,61.15,78490.0,58.715,58.7341,58.4092,58.4474,78490.0
2022-10-18 10:20:00,61.16,61.24,60.96,60.96,57635.0,58.4569,58.5334,58.2658,58.2658,57635.0
2022-10-18 10:30:00,60.97,61.06,60.76,60.78,34726.0,58.2753,58.3614,58.0746,58.0937,34726.0
2022-10-18 10:40:00,60.79,61.06,60.79,61.02,34810.0,58.1033,58.3614,58.1033,58.3231,34810.0
2022-10-18 10:50:00,61.0,61.03,60.93,60.96,38406.0,58.304,58.3327,58.2371,58.2658,38406.0
2022-10-18 11:00:00,60.96,61.02,60.66,60.66,70834.0,58.2658,58.3231,57.979,57.979,70834.0
2022-10-18 11:10:00,60.67,60.69,60.35,60.43,52826.0,57.9886,58.0077,57.6827,57.7592,52826.0
2022-10-18 11:20:00,60.43,60.44,60.29,60.4,59220.0,57.7592,57.7688,57.6254,57.7305,59220.0
2022-10-18 11:30:00,60.43,60.49,60.26,60.4,26185.0,57.7592,57.8166,57.5967,57.7305,26185.0
2022-10-18 11:40:00,60.43,60.55,60.33,60.55,34207.0,57.7592,57.8739,57.6636,57.8739,34207.0
2022-10-18 11:50:00,60.54,60.64,60.51,60.64,17070.0,57.8643,57.9599,57.8357,57.9599,17070.0
2022-10-18 12:00:00,60.63,60.78,60.52,60.75,33202.0,57.9504,58.0937,57.8452,58.0651,33202.0
2022-10-18 12:10:00,60.75,60.89,60.74,60.87,27460.0,58.0651,58.1989,58.0555,58.1798,27460.0
2022-10-18 12:20:00,60.86,60.86,60.67,60.73,26203.0,58.1702,58.1702,57.9886,58.0459,26203.0
2022-10-18 12:30:00,60.73,60.95,60.66,60.93,22145.0,58.0459,58.2562,57.979,58.2371,22145.0
2022-10-18 12:40:00,60.93,60.98,60.8,60.85,29226.0,58.2371,58.2849,58.1129,58.1606,29226.0
2022-10-18 12:50:00,60.84,60.9,60.74,60.74,34546.0,58.1511,58.2084,58.0555,58.0555,34546.0
2022-10-18 13:00:00,60.74,60.76,60.58,60.7,42100.0,58.0555,58.0746,57.9026,58.0173,42100.0
2022-10-18 13:10:00,60.71,60.83,60.68,60.79,28414.0,58.0268,58.1415,57.9982,58.1033,28414.0
2022-10-18 13:20:00,60.78,60.92,60.71,60.92,24885.0,58.0937,58.2275,58.0268,58.2275,24885.0
2022-10-18 13:30:00,60.92,61.04,60.9,60.92,45189.0,58.2275,58.3422,58.2084,58.2275,45189.0
2022-10-18 13:40:00,60.92,60.94,60.83,60.93,35266.0,58.2275,58.2467,58.1415,58.2371,35266.0
2022-10-18 13:50:00,60.94,61.0,60.89,60.94,28045.0,58.2467,58.304,58.1989,58.2467,28045.0
2022-10-18 14:00:00,60.93,60.98,60.86,60.9,36047.0,58.2371,58.2849,58.1702,58.2084,36047.0
2022-10-18 14:10:00,60.89,60.93,60.81,60.82,37767.0,58.1989,58.2371,58.1224,58.132,37767.0
2022-10-18 14:20:00,60.82,60.86,60.76,60.85,48741.0,58.132,58.1702,58.0746,58.1606,48741.0
2022-10-18 14:30:00,60.84,60.88,60.61,60.64,47678.0,58.1511,58.1893,57.9312,57.9599,47678.0
2022-10-18 14:40:00,60.65,60.67,60.42,60.49,55192.0,57.9695,57.9886,57.7496,57.8166,55192.0
2022-10-18 14:50:00,60.48,60.63,60.44,60.6,43085.0,57.807,57.9504,57.7688,57.9217,43085.0
2022-10-18 15:00:00,60.59,60.64,60.5,60.6,39123.0,57.9121,57.9599,57.8261,57.9217,39123.0
2022-10-18 15:10:00,60.6,60.65,60.52,60.63,48745.0,57.9217,57.9695,57.8452,57.9504,48745.0
2022-10-18 15:20:00,60.63,60.74,60.58,60.65,50587.0,57.9504,58.0555,57.9026,57.9695,50587.0
2022-10-18 15:30:00,60.65,60.88,60.6,60.83,72679.0,57.9695,58.1893,57.9217,58.1415,72679.0
2022-10-18 15:40:00,60.83,60.94,60.81,60.92,82805.0,58.1415,58.2467,58.1224,58.2275,82805.0
2022-10-18 15:50:00,60.91,61.02,60.62,60.73,477376.0,58.218,58.3231,57.9408,58.0459,477376.0
2022-10-19 09:30:00,60.24,60.68,60.12,60.44,109620.0,57.5776,57.9982,57.4629,57.7688,109620.0
2022-10-19 09:40:00,60.45,60.45,59.92,59.94,41706.0,57.7783,57.7783,57.2717,57.2909,41706.0
2022-10-19 09:50:00,59.98,60.31,59.97,60.2,25303.0,57.3291,57.6445,57.3195,57.5394,25303.0
2022-10-19 10:00:00,60.13,60.48,60.13,60.38,25999.0,57.4725,57.807,57.4725,57.7114,25999.0
2022-10-19 10:10:00,60.39,60.48,60.19,60.42,36041.0,57.721,57.807,57.5298,57.7496,36041.0
2022-10-19 10:20:00,60.42,60.66,60.41,60.58,29453.0,57.7496,57.979,57.7401,57.9026,29453.0
2022-10-19 10:30:00,60.58,60.59,60.45,60.49,25992.0,57.9026,57.9121,57.7783,57.8166,25992.0
2022-10-19 10:40:00,60.48,60.48,60.24,60.28,35120.0,57.807,57.807,57.5776,57.6158,35120.0
2022-10-19 10:50:00,60.3,60.33,60.09,60.2,26265.0,57.635,57.6636,57.4342,57.5394,26265.0
2022-10-19 11:00:00,60.19,60.3,60.11,60.24,19740.0,57.5298,57.635,57.4533,57.5776,19740.0
2022-10-19 11:10:00,60.24,60.43,60.21,60.41,18657.0,57.5776,57.7592,57.5489,57.7401,18657.0
2022-10-19 11:20:00,60.42,60.42,60.15,60.21,29614.0,57.7496,57.7496,57.4916,57.5489,29614.0
2022-10-19 11:30:00,60.19,60.24,59.97,60.17,38989.0,57.5298,57.5776,57.3195,57.5107,38989.0
2022-10-19 11:40:00,60.17,60.23,60.14,60.22,15201.0,57.5107,57.568,57.482,57.5585,15201.0
2022-10-19 11:50:00,60.2,60.3,60.17,60.19,15035.0,57.5394,57.635,57.5107,57.5298,15035.0
2022-10-19 12:00:00,60.19,60.2,59.89,59.91,50744.0,57.5298,57.5394,57.2431,57.2622,50744.0
2022-10-19 12:10:00,59.92,59.94,59.87,59.93,10739.0,57.2717,57.2909,57.224,57.2813,10739.0
2022-10-19 12:20:00,59.93,59.93,59.75,59.77,35511.0,57.2813,57.2813,57.1093,57.1284,35511.0
2022-10-19 12:30:00,59.76,59.86,59.75,59.81,17371.0,57.1188,57.2144,57.1093,57.1666,17371.0
2022-10-19 12:40:00,59.82,59.83,59.47,59.48,32728.0,57.1762,57.1857,56.8416,56.8512,32728.0
2022-10-19 12:50:00,59.47,59.56,59.47,59.54,17182.0,56.8416,56.9277,56.8416,56.9085,17182.0
2022-10-19 13:00:00,59.54,59.6,59.22,59.37,53122.0,56.9085,56.9659,56.6027,56.7461,53122.0
2022-10-19 13:10:00,59.37,59.43,59.34,59.4,24656.0,56.7461,56.8034,56.7174,56.7747,24656.0
2022-10-19 13:20:00,59.42,59.51,59.39,59.45,43518.0,56.7938,56.8799,56.7652,56.8225,43518.0
2022-10-19 13:30:00,59.44,59.5,59.36,59.36,24348.0,56.813,56.8703,56.7365,56.7365,24348.0
2022-10-19 13:40:00,59.36,59.45,59.34,59.36,11894.0,56.7365,56.8225,56.7174,56.7365,11894.0
2022-10-19 13:50:00,59.36,59.46,59.35,59.46,20742.0,56.7365,56.8321,56.7269,56.8321,20742.0
2022-10-19 14:00:00,59.47,59.71,59.43,59.68,25037.0,56.8416,57.071,56.8034,57.0424,25037.0
2022-10-19 14:10:00,59.67,59.78,59.66,59.73,21136.0,57.0328,57.1379,57.0232,57.0901,21136.0
2022-10-19 14:20:00,59.72,59.73,59.66,59.69,13687.0,57.0806,57.0901,57.0232,57.0519,13687.0
2022-10-19 14:30:00,59.69,59.73,59.65,59.65,14639.0,57.0519,57.0901,57.0137,57.0137,14639.0
2022-10-19 14:40:00,59.65,59.68,59.6,59.63,19017.0,57.0137,57.0424,56.9659,56.9946,19017.0
2022-10-19 14:50:00,59.63,59.65,59.59,59.6,14525.0,56.9946,57.0137,56.9563,56.9659,14525.0
2022-10-19 15:00:00,59.61,59.7,59.57,59.7,21947.0,56.9754,57.0615,56.9372,57.0615,21947.0
2022-10-19 15:10:00,59.7,59.89,59.7,59.84,20669.0,57.0615,57.2431,57.0615,57.1953,20669.0
2022-10-19 15:20:00,59.84,59.85,59.65,59.67,22235.0,57.1953,57.2048,57.0137,57.0328,22235.0
2022-10-19 15:30:00,59.68,59.74,59.63,59.67,38298.0,57.0424,57.0997,56.9946,57.0328,38298.0
2022-10-19 15:40:00,59.67,59.77,59.64,59.73,69335.0,57.0328,57.1284,57.0041,57.0901,69335.0
2022-10-19 15:50:00,59.69,59.84,59.64,59.82,260064.0,57.0519,57.1953,57.0041,57.1762,260064.0
2022-10-20 09:30:00,60.03,60.38,60.03,60.3,84910.0,57.3769,57.7114,57.3769,57.635,84910.0
2022-10-20 09:40:00,60.28,60.62,60.28,60.54,125849.0,57.6158,57.9408,57.6158,57.8643,125849.0
2022-10-20 09:50:00,60.53,60.85,60.5,60.73,165267.0,57.8548,58.1606,57.8261,58.0459,165267.0
2022-10-20 10:00:00,60.73,61.0,60.72,61.0,70436.0,58.0459,58.304,58.0364,58.304,70436.0
2022-10-20 10:10:00,61.0,61.06,60.8,61.05,130390.0,58.304,58.3614,58.1129,58.3518,130390.0
2022-10-20 10:20:00,61.07,61.15,60.9,60.99,16933.0,58.3709,58.4474,58.2084,58.2945,16933.0
2022-10-20 10:30:00,61.0,61.03,60.82,60.94,19740.0,58.304,58.3327,58.132,58.2467,19740.0
2022-10-20 10:40:00,60.94,60.99,60.83,60.96,29887.0,58.2467,58.2945,58.1415,58.2658,29887.0
2022-10-20 10:50:00,60.95,61.03,60.82,60.99,24574.0,58.2562,58.3327,58.132,58.2945,24574.0
2022-10-20 11:00:00,61.01,61.04,60.87,60.95,23196.0,58.3136,58.3422,58.1798,58.2562,23196.0
2022-10-20 11:10:00,60.95,60.97,60.75,60.75,21095.0,58.2562,58.2753,58.0651,58.0651,21095.0
2022-10-20 11:20:00,60.76,60.77,60.41,60.47,23570.0,58.0746,58.0842,57.7401,57.7974,23570.0
2022-10-20 11:30:00,60.45,60.69,60.44,60.64,73152.0,57.7783,58.0077,57.7688,57.9599,73152.0
2022-10-20 11:40:00,60.64,60.72,60.55,60.6,34353.0,57.9599,58.0364,57.8739,57.9217,34353.0
2022-10-20 11:50:00,60.59,60.69,60.46,60.48,25581.0,57.9121,58.0077,57.7879,57.807,25581.0
2022-10-20 12:00:00,60.48,60.5,60.31,60.34,47275.0,57.807,57.8261,57.6445,57.6732,47275.0
2022-10-20 12:10:00,60.34,60.38,60.26,60.37,36872.0,57.6732,57.7114,57.5967,57.7019,36872.0
2022-10-20 12:20:00,60.35,60.36,60.12,60.19,45913.0,57.6827,57.6923,57.4629,57.5298,45913.0
2022-10-20 12:30:00,60.18,60.18,59.98,60.0,27605.0,57.5203,57.5203,57.3291,57.3482,27605.0
2022-10-20 12:40:00,60.01,60.05,59.91,59.97,18178.0,57.3578,57.396,57.2622,57.3195,18178.0
2022-10-20 12:50:00,59.98,59.98,59.82,59.95,18319.0,57.3291,57.3291,57.1762,57.3004,18319.0
2022-10-20 13:00:00,59.94,59.95,59.68,59.75,26332.0,57.2909,57.3004,57.0424,57.1093,26332.0
2022-10-20 13:10:00,59.74,59.86,59.71,59.83,23565.0,57.0997,57.2144,57.071,57.1857,23565.0
2022-10-20 13:20:00,59.82,59.98,59.81,59.96,43131.0,57.1762,57.3291,57.1666,57.31,43131.0
2022-10-20 13:30:00,59.97,60.03,59.87,59.97,34461.0,57.3195,57.3769,57.224,57.3195,34461.0
2022-10-20 13:40:00,59.99,60.07,59.89,59.9,31337.0,57.3387,57.4151,57.2431,57.2526,31337.0
2022-10-20 13:50:00,59.88,59.99,59.84,59.98,27610.0,57.2335,57.3387,57.1953,57.3291,27610.0
2022-10-20 14:00:00,59.97,60.0,59.87,59.9,31645.0,57.3195,57.3482,57.224,57.2526,31645.0
2022-10-20 14:10:00,59.91,59.92,59.82,59.88,27566.0,57.2622,57.2717,57.1762,57.2335,27566.0
2022-10-20 14:20:00,59.89,59.91,59.74,59.79,83874.0,57.2431,57.2622,57.0997,57.1475,83874.0
2022-10-20 14:30:00,59.77,59.95,59.75,59.92,28007.0,57.1284,57.3004,57.1093,57.2717,28007.0
2022-10-20 14:40:00,59.91,59.91,59.73,59.81,34224.0,57.2622,57.2622,57.0901,57.1666,34224.0
2022-10-20 14:50:00,59.81,59.98,59.77,59.87,29625.0,57.1666,57.3291,57.1284,57.224,29625.0
2022-10-20 15:00:00,59.88,60.07,59.83,60.01,34918.0,57.2335,57.4151,57.1857,57.3578,34918.0
2022-10-20 15:10:00,60.02,60.04,59.88,59.88,42682.0,57.3673,57.3864,57.2335,57.2335,42682.0
2022-10-20 15:20:00,59.88,59.88,59.74,59.81,34187.0,57.2335,57.2335,57.0997,57.1666,34187.0
2022-10-20 15:30:00,59.82,59.82,59.63,59.71,42287.0,57.1762,57.1762,56.9946,57.071,42287.0
2022-10-20 15:40:00,59.7,59.86,59.67,59.84,59570.0,57.0615,57.2144,57.0328,57.1953,59570.0
2022-10-20 15:50:00,59.84,59.98,59.76,59.77,214043.0,57.1953,57.3291,57.1188,57.1284,214043.0
2022-10-21 09:30:00,59.11,59.66,59.11,59.21,272121.0,56.4975,57.0232,56.4975,56.5931,272121.0
2022-10-21 09:40:00,59.18,59.68,58.83,59.63,166897.0,56.5645,57.0424,56.2299,56.9946,166897.0
2022-10-21 09:50:00,59.64,60.07,59.57,60.07,112134.0,57.0041,57.4151,56.9372,57.4151,112134.0
2022-10-21 10:00:00,60.09,60.38,60.09,60.2,106529.0,57.4342,57.7114,57.4342,57.5394,106529.0
2022-10-21 10:10:00,60.2,60.39,60.13,60.13,59781.0,57.5394,57.721,57.4725,57.4725,59781.0
2022-10-21 10:20:00,60.13,60.16,59.6,59.67,97478.0,57.4725,57.5011,56.9659,57.0328,97478.0
2022-10-21 10:30:00,59.68,59.75,59.49,59.6,40669.0,57.0424,57.1093,56.8607,56.9659,40669.0
2022-10-21 10:40:00,59.61,59.8,59.54,59.73,37715.0,56.9754,57.157,56.9085,57.0901,37715.0
2022-10-21 10:50:00,59.73,59.82,59.34,59.36,52219.0,57.0901,57.1762,56.7174,56.7365,52219.0
2022-10-21 11:00:00,59.37,59.39,59.13,59.23,49900.0,56.7461,56.7652,56.5167,56.6122,49900.0
2022-10-21 11:10:00,59.22,59.41,59.12,59.14,40280.0,56.6027,56.7843,56.5071,56.5262,40280.0
2022-10-21 11:20:00,59.15,59.44,59.09,59.4,58017.0,56.5358,56.813,56.4784,56.7747,58017.0
2022-10-21 11:30:00,59.44,59.68,59.4,59.45,25079.0,56.813,57.0424,56.7747,56.8225,25079.0
2022-10-21 11:40:00,59.44,59.77,59.43,59.75,22520.0,56.813,57.1284,56.8034,57.1093,22520.0
2022-10-21 11:50:00,59.76,59.82,59.62,59.81,18431.0,57.1188,57.1762,56.985,57.1666,18431.0
2022-10-21 12:00:00,59.85,59.99,59.82,59.87,35484.0,57.2048,57.3387,57.1762,57.224,35484.0
2022-10-21 12:10:00,59.84,59.84,59.69,59.72,22373.0,57.1953,57.1953,57.0519,57.0806,22373.0
2022-10-21 12:20:00,59.72,59.83,59.56,59.59,36963.0,57.0806,57.1857,56.9277,56.9563,36963.0
2022-10-21 12:30:00,59.59,59.85,59.57,59.68,28575.0,56.9563,57.2048,56.9372,57.0424,28575.0
2022-10-21 12:40:00,59.7,60.03,59.69,59.99,21475.0,57.0615,57.3769,57.0519,57.3387,21475.0
2022-10-21 12:50:00,60.0,60.09,59.94,59.96,31612.0,57.3482,57.4342,57.2909,57.31,31612.0
2022-10-21 13:00:00,59.97,60.11,59.97,59.97,33319.0,57.3195,57.4533,57.3195,57.3195,33319.0
2022-10-21 13:10:00,59.97,60.0,59.87,59.99,28250.0,57.3195,57.3482,57.224,57.3387,28250.0
2022-10-21 13:20:00,60.0,60.04,59.88,59.94,26718.0,57.3482,57.3864,57.2335,57.2909,26718.0
2022-10-21 13:30:00,59.96,60.08,59.95,60.02,31739.0,57.31,57.4247,57.3004,57.3673,31739.0
2022-10-21 13:40:00,60.03,60.09,60.0,60.04,26252.0,57.3769,57.4342,57.3482,57.3864,26252.0
2022-10-21 13:50:00,60.05,60.16,60.04,60.12,26002.0,57.396,57.5011,57.3864,57.4629,26002.0
2022-10-21 14:00:00,60.13,60.22,60.1,60.21,31293.0,57.4725,57.5585,57.4438,57.5489,31293.0
2022-10-21 14:10:00,60.21,60.24,60.01,60.08,29571.0,57.5489,57.5776,57.3578,57.4247,29571.0
2022-10-21 14:20:00,60.05,60.07,59.94,60.07,19674.0,57.396,57.4151,57.2909,57.4151,19674.0
2022-10-21 14:30:00,60.07,60.14,59.99,60.06,28195.0,57.4151,57.482,57.3387,57.4056,28195.0
2022-10-21 14:40:00,60.05,60.07,59.93,59.97,34728.0,57.396,57.4151,57.2813,57.3195,34728.0
2022-10-21 14:50:00,59.97,60.01,59.89,59.98,37357.0,57.3195,57.3578,57.2431,57.3291,37357.0
2022-10-21 15:00:00,59.98,60.07,59.94,59.96,58091.0,57.3291,57.4151,57.2909,57.31,58091.0
2022-10-21 15:10:00,59.97,60.14,59.92,60.14,70829.0,57.3195,57.482,57.2717,57.482,70829.0
2022-10-21 15:20:00,60.14,60.29,60.13,60.25,42365.0,57.482,57.6254,57.4725,57.5872,42365.0
2022-10-21 15:30:00,60.24,60.24,60.16,60.23,65342.0,57.5776,57.5776,57.5011,57.568,65342.0
2022-10-21 15:40:00,60.24,60.28,60.15,60.17,103567.0,57.5776,57.6158,57.4916,57.5107,103567.0
2022-10-21 15:50:00,60.16,60.48,60.15,60.24,608154.0,57.5011,57.807,57.4916,57.5776,608154.0
2022-10-24 09:30:00,60.75,61.05,60.3,60.91,82429.0,58.0651,58.3518,57.635,58.218,82429.0
2022-10-24 09:40:00,60.91,61.26,60.58,61.04,82502.0,58.218,58.5525,57.9026,58.3422,82502.0
2022-10-24 09:50:00,61.04,61.1,60.77,60.82,46179.0,58.3422,58.3996,58.0842,58.132,46179.0
2022-10-24 10:00:00,60.82,60.82,60.28,60.33,68756.0,58.132,58.132,57.6158,57.6636,68756.0
2022-10-24 10:10:00,60.32,60.6,60.28,60.52,35517.0,57.6541,57.9217,57.6158,57.8452,35517.0
2022-10-24 10:20:00,60.5,60.52,60.28,60.39,44283.0,57.8261,57.8452,57.6158,57.721,44283.0
2022-10-24 10:30:00,60.4,60.53,60.3,60.47,34555.0,57.7305,57.8548,57.635,57.7974,34555.0
2022-10-24 10:40:00,60.47,60.5,60.24,60.28,26981.0,57.7974,57.8261,57.5776,57.6158,26981.0
2022-10-24 10:50:00,60.34,60.61,60.34,60.58,31000.0,57.6732,57.9312,57.6732,57.9026,31000.0
2022-10-24 11:00:00,60.58,60.66,60.47,60.48,18951.0,57.9026,57.979,57.7974,57.807,18951.0
2022-10-24 11:10:00,60.47,60.65,60.38,60.38,21588.0,57.7974,57.9695,57.7114,57.7114,21588.0
2022-10-24 11:20:00,60.4,60.67,60.4,60.66,13603.0,57.7305,57.9886,57.7305,57.979,13603.0
2022-10-24 11:30:00,60.65,60.72,60.59,60.66,24562.0,57.9695,58.0364,57.9121,57.979,24562.0
2022-10-24 11:40:00,60.65,60.72,60.55,60.68,42337.0,57.9695,58.0364,57.8739,57.9982,42337.0
2022-10-24 11:50:00,60.69,60.85,60.68,60.8,32399.0,58.0077,58.1606,57.9982,58.1129,32399.0
2022-10-24 12:00:00,60.8,60.85,60.69,60.75,22805.0,58.1129,58.1606,58.0077,58.0651,22805.0
2022-10-24 12:10:00,60.76,60.95,60.76,60.93,30916.0,58.0746,58.2562,58.0746,58.2371,30916.0
2022-10-24 12:20:00,60.92,60.95,60.8,60.8,32678.0,58.2275,58.2562,58.1129,58.1129,32678.0
2022-10-24 12:30:00,60.8,60.82,60.71,60.71,21230.0,58.1129,58.132,58.0268,58.0268,21230.0
2022-10-24 12:40:00,60.71,60.77,60.64,60.76,13561.0,58.0268,58.0842,57.9599,58.0746,13561.0
2022-10-24 12:50:00,60.77,60.82,60.67,60.68,13309.0,58.0842,58.132,57.9886,57.9982,13309.0
2022-10-24 13:00:00,60.68,60.68,60.57,60.64,11877.0,57.9982,57.9982,57.893,57.9599,11877.0
2022-10-24 13:10:00,60.64,60.64,60.5,60.54,9903.0,57.9599,57.9599,57.8261,57.8643,9903.0
2022-10-24 13:20:00,60.55,60.55,60.41,60.49,20665.0,57.8739,57.8739,57.7401,57.8166,20665.0
2022-10-24 13:30:00,60.48,60.52,60.42,60.5,25476.0,57.807,57.8452,57.7496,57.8261,25476.0
2022-10-24 13:40:00,60.51,60.55,60.42,60.47,24434.0,57.8357,57.8739,57.7496,57.7974,24434.0
2022-10-24 13:50:00,60.47,60.48,60.37,60.39,16795.0,57.7974,57.807,57.7019,57.721,16795.0
2022-10-24 14:00:00,60.39,60.55,60.38,60.54,20669.0,57.721,57.8739,57.7114,57.8643,20669.0
2022-10-24 14:10:00,60.54,60.54,60.49,60.49,13967.0,57.8643,57.8643,57.8166,57.8166,13967.0
2022-10-24 14:20:00,60.49,60.53,60.41,60.51,16624.0,57.8166,57.8548,57.7401,57.8357,16624.0
2022-10-24 14:30:00,60.52,60.6,60.51,60.6,16528.0,57.8452,57.9217,57.8357,57.9217,16528.0
2022-10-24 14:40:00,60.61,60.75,60.57,60.75,16548.0,57.9312,58.0651,57.893,58.0651,16548.0
2022-10-24 14:50:00,60.75,60.81,60.71,60.79,24991.0,58.0651,58.1224,58.0268,58.1033,24991.0
2022-10-24 15:00:00,60.78,60.87,60.76,60.85,26050.0,58.0937,58.1798,58.0746,58.1606,26050.0
2022-10-24 15:10:00,60.85,60.88,60.83,60.87,38784.0,58.1606,58.1893,58.1415,58.1798,38784.0
2022-10-24 15:20:00,60.86,60.87,60.75,60.8,91491.0,58.1702,58.1798,58.0651,58.1129,91491.0
2022-10-24 15:30:00,60.79,60.81,60.66,60.7,172882.0,58.1033,58.1224,57.979,58.0173,172882.0
2022-10-24 15:40:00,60.7,60.76,60.54,60.7,186398.0,58.0173,58.0746,57.8643,58.0173,186398.0
2022-10-24 15:50:00,60.7,60.77,60.49,60.77,387560.0,58.0173,58.0842,57.8166,58.0842,387560.0
2022-10-25 09:30:00,60.68,61.33,60.56,61.32,61732.0,57.9982,58.6194,57.8835,58.6099,61732.0
2022-10-25 09:40:00,61.34,61.46,61.19,61.3,43455.0,58.629,58.7437,58.4856,58.5908,43455.0
2022-10-25 09:50:00,61.3,61.4,61.27,61.38,41655.0,58.5908,58.6863,58.5621,58.6672,41655.0
2022-10-25 10:00:00,61.39,61.43,61.25,61.36,48727.0,58.6768,58.715,58.543,58.6481,48727.0
2022-10-25 10:10:00,61.37,61.39,61.24,61.27,21119.0,58.6577,58.6768,58.5334,58.5621,21119.0
2022-10-25 10:20:00,61.26,61.32,61.2,61.29,17945.0,58.5525,58.6099,58.4952,58.5812,17945.0
2022-10-25 10:30:00,61.28,61.29,61.14,61.16,21886.0,58.5716,58.5812,58.4378,58.4569,21886.0
2022-10-25 10:40:00,61.18,61.19,61.09,61.13,88967.0,58.4761,58.4856,58.39,58.4283,88967.0
2022-10-25 10:50:00,61.13,61.22,61.05,61.06,102303.0,58.4283,58.5143,58.3518,58.3614,102303.0
2022-10-25 11:00:00,61.07,61.18,61.03,61.14,24396.0,58.3709,58.4761,58.3327,58.4378,24396.0
2022-10-25 11:10:00,61.13,61.2,61.04,61.19,49715.0,58.4283,58.4952,58.3422,58.4856,49715.0
2022-10-25 11:20:00,61.18,61.35,61.18,61.27,50751.0,58.4761,58.6385,58.4761,58.5621,50751.0
2022-10-25 11:30:00,61.28,61.33,61.2,61.32,37561.0,58.5716,58.6194,58.4952,58.6099,37561.0
2022-10-25 11:40:00,61.32,61.32,61.22,61.26,12825.0,58.6099,58.6099,58.5143,58.5525,12825.0
2022-10-25 11:50:00,61.24,61.27,61.17,61.18,21626.0,58.5334,58.5621,58.4665,58.4761,21626.0
2022-10-25 12:00:00,61.18,61.28,61.14,61.28,44674.0,58.4761,58.5716,58.4378,58.5716,44674.0
2022-10-25 12:10:00,61.29,61.33,61.27,61.33,61756.0,58.5812,58.6194,58.5621,58.6194,61756.0
2022-10-25 12:20:00,61.34,61.36,61.26,61.27,17971.0,58.629,58.6481,58.5525,58.5621,17971.0
2022-10-25 12:30:00,61.26,61.29,61.19,61.21,12541.0,58.5525,58.5812,58.4856,58.5047,12541.0
2022-10-25 12:40:00,61.22,61.23,61.1,61.13,17455.0,58.5143,58.5238,58.3996,58.4283,17455.0
2022-10-25 12:50:00,61.14,61.14,61.0,61.04,19579.0,58.4378,58.4378,58.304,58.3422,19579.0
2022-10-25 13:00:00,61.05,61.13,60.95,61.08,21959.0,58.3518,58.4283,58.2562,58.3805,21959.0
2022-10-25 13:10:00,61.08,61.09,60.96,61.03,19141.0,58.3805,58.39,58.2658,58.3327,19141.0
2022-10-25 13:20:00,61.03,61.09,60.96,61.09,34950.0,58.3327,58.39,58.2658,58.39,34950.0
2022-10-25 13:30:00,61.09,61.25,61.08,61.22,34451.0,58.39,58.543,58.3805,58.5143,34451.0
2022-10-25 13:40:00,61.23,61.24,61.14,61.21,46905.0,58.5238,58.5334,58.4378,58.5047,46905.0
2022-10-25 13:50:00,61.21,61.25,61.17,61.23,37368.0,58.5047,58.543,58.4665,58.5238,37368.0
2022-10-25 14:00:00,61.23,61.35,61.23,61.34,59460.0,58.5238,58.6385,58.5238,58.629,59460.0
2022-10-25 14:10:00,61.34,61.38,61.32,61.36,36041.0,58.629,58.6672,58.6099,58.6481,36041.0
2022-10-25 14:20:00,61.36,61.37,61.32,61.33,34537.0,58.6481,58.6577,58.6099,58.6194,34537.0
2022-10-25 14:30:00,61.33,61.47,61.32,61.45,50293.0,58.6194,58.7532,58.6099,58.7341,50293.0
2022-10-25 14:40:00,61.45,61.49,61.3,61.34,29428.0,58.7341,58.7724,58.5908,58.629,29428.0
2022-10-25 14:50:00,61.35,61.37,61.24,61.24,27236.0,58.6385,58.6577,58.5334,58.5334,27236.0
2022-10-25 15:00:00,61.24,61.28,61.23,61.28,50827.0,58.5334,58.5716,58.5238,58.5716,50827.0
2022-10-25 15:10:00,61.28,61.31,61.24,61.27,57661.0,58.5716,58.6003,58.5334,58.5621,57661.0
2022-10-25 15:20:00,61.27,61.27,61.19,61.25,71084.0,58.5621,58.5621,58.4856,58.543,71084.0
2022-10-25 15:30:00,61.26,61.37,61.22,61.37,251356.0,58.5525,58.6577,58.5143,58.6577,251356.0
2022-10-25 15:40:00,61.37,61.52,61.34,61.52,75793.0,58.6577,58.801,58.629,58.801,75793.0
2022-10-25 15:50:00,61.52,61.52,61.36,61.49,304047.0,58.801,58.801,58.6481,58.7724,304047.0
2022-10-26 09:30:00,61.35,61.93,61.31,61.76,102975.0,58.6385,59.1929,58.6003,59.0304,102975.0
2022-10-26 09:40:00,61.77,61.8,61.49,61.63,33563.0,59.04,59.0687,58.7724,58.9062,33563.0
2022-10-26 09:50:00,61.63,61.68,61.53,61.61,27361.0,58.9062,58.954,58.8106,58.8871,27361.0
2022-10-26 10:00:00,61.62,62.05,61.62,61.97,67625.0,58.8966,59.3076,58.8966,59.2311,67625.0
2022-10-26 10:10:00,61.95,62.15,61.91,62.14,29890.0,59.212,59.4032,59.1738,59.3936,29890.0
2022-10-26 10:20:00,62.12,62.49,62.05,62.45,31455.0,59.3745,59.7282,59.3076,59.6899,31455.0
2022-10-26 10:30:00,62.46,62.56,62.31,62.52,39740.0,59.6995,59.7951,59.5561,59.7568,39740.0
2022-10-26 10:40:00,62.52,62.7,62.51,62.63,39726.0,59.7568,59.9289,59.7473,59.862,39726.0
2022-10-26 10:50:00,62.62,62.65,62.48,62.49,20296.0,59.8524,59.8811,59.7186,59.7282,20296.0
2022-10-26 11:00:00,62.5,62.76,62.5,62.76,44814.0,59.7377,59.9862,59.7377,59.9862,44814.0
2022-10-26 11:10:00,62.73,62.83,62.69,62.82,19832.0,59.9576,60.0531,59.9193,60.0436,19832.0
2022-10-26 11:20:00,62.8,62.81,62.75,62.77,15860.0,60.0245,60.034,59.9767,59.9958,15860.0
2022-10-26 11:30:00,62.74,62.82,62.71,62.8,18634.0,59.9671,60.0436,59.9384,60.0245,18634.0
2022-10-26 11:40:00,62.78,62.82,62.64,62.65,15085.0,60.0053,60.0436,59.8715,59.8811,15085.0
2022-10-26 11:50:00,62.65,62.65,62.53,62.63,22969.0,59.8811,59.8811,59.7664,59.862,22969.0
2022-10-26 12:00:00,62.62,62.68,62.5,62.52,13686.0,59.8524,59.9098,59.7377,59.7568,13686.0
2022-10-26 12:10:00,62.51,62.56,62.44,62.5,9757.0,59.7473,59.7951,59.6804,59.7377,9757.0
2022-10-26 12:20:00,62.5,62.52,62.37,62.41,11315.0,59.7377,59.7568,59.6135,59.6517,11315.0
2022-10-26 12:30:00,62.41,62.46,62.32,62.33,23651.0,59.6517,59.6995,59.5657,59.5752,23651.0
2022-10-26 12:40:00,62.34,62.35,62.16,62.17,25219.0,59.5848,59.5943,59.4127,59.4223,25219.0
2022-10-26 12:50:00,62.17,62.23,62.06,62.1,34335.0,59.4223,59.4797,59.3172,59.3554,34335.0
2022-10-26 13:00:00,62.08,62.1,61.98,62.05,23248.0,59.3363,59.3554,59.2407,59.3076,23248.0
2022-10-26 13:10:00,62.05,62.11,61.96,62.05,18826.0,59.3076,59.365,59.2216,59.3076,18826.0
2022-10-26 13:20:00,62.07,62.08,61.94,61.94,15446.0,59.3267,59.3363,59.2025,59.2025,15446.0
2022-10-26 13:30:00,61.96,61.96,61.88,61.92,18370.0,59.2216,59.2216,59.1451,59.1834,18370.0
2022-10-26 13:40:00,61.92,62.01,61.91,61.97,14878.0,59.1834,59.2694,59.1738,59.2311,14878.0
2022-10-26 13:50:00,61.95,62.05,61.94,62.04,10831.0,59.212,59.3076,59.2025,59.298,10831.0
2022-10-26 14:00:00,62.04,62.16,62.03,62.16,11131.0,59.298,59.4127,59.2885,59.4127,11131.0
2022-10-26 14:10:00,62.16,62.22,62.11,62.13,14197.0,59.4127,59.4701,59.365,59.3841,14197.0
2022-10-26 14:20:00,62.1,62.11,62.0,62.02,10634.0,59.3554,59.365,59.2598,59.2789,10634.0
2022-10-26 14:30:00,62.01,62.08,61.97,62.06,10091.0,59.2694,59.3363,59.2311,59.3172,10091.0
2022-10-26 14:40:00,62.06,62.06,61.86,61.89,13501.0,59.3172,59.3172,59.126,59.1547,13501.0
2022-10-26 14:50:00,61.88,61.89,61.82,61.88,12965.0,59.1451,59.1547,59.0878,59.1451,12965.0
2022-10-26 15:00:00,61.85,61.85,61.73,61.8,17695.0,59.1164,59.1164,59.0017,59.0687,17695.0
2022-10-26 15:10:00,61.79,61.91,61.75,61.88,27681.0,59.0591,59.1738,59.0209,59.1451,27681.0
2022-10-26 15:20:00,61.89,61.89,61.73,61.79,17294.0,59.1547,59.1547,59.0017,59.0591,17294.0
2022-10-26 15:30:00,61.79,61.87,61.78,61.81,27870.0,59.0591,59.1356,59.0495,59.0782,27870.0
2022-10-26 15:40:00,61.81,61.87,61.77,61.79,57946.0,59.0782,59.1356,59.04,59.0591,57946.0
2022-10-26 15:50:00,61.79,61.79,61.58,61.66,219456.0,59.0591,59.0591,58.8584,58.9348,219456.0
2022-10-27 09:30:00,61.87,62.02,61.72,61.86,49740.0,59.1356,59.2789,58.9922,59.126,49740.0
2022-10-27 09:40:00,61.8,61.88,61.61,61.63,20295.0,59.0687,59.1451,58.8871,58.9062,20295.0
2022-10-27 09:50:00,61.64,61.65,61.45,61.56,26144.0,58.9157,58.9253,58.7341,58.8393,26144.0
2022-10-27 10:00:00,61.55,61.85,61.48,61.73,25909.0,58.8297,59.1164,58.7628,59.0017,25909.0
2022-10-27 10:10:00,61.7,62.05,61.62,62.05,27040.0,58.9731,59.3076,58.8966,59.3076,27040.0
2022-10-27 10:20:00,62.06,62.14,61.95,62.09,16467.0,59.3172,59.3936,59.212,59.3458,16467.0
2022-10-27 10:30:00,62.09,62.22,61.9,61.98,29703.0,59.3458,59.4701,59.1642,59.2407,29703.0
2022-10-27 10:40:00,61.99,62.0,61.84,61.95,19389.0,59.2503,59.2598,59.1069,59.212,19389.0
2022-10-27 10:50:00,61.96,62.15,61.8,61.82,17480.0,59.2216,59.4032,59.0687,59.0878,17480.0
2022-10-27 11:00:00,61.8,61.93,61.79,61.9,26668.0,59.0687,59.1929,59.0591,59.1642,26668.0
2022-10-27 11:10:00,61.89,61.92,61.67,61.71,46352.0,59.1547,59.1834,58.9444,58.9826,46352.0
2022-10-27 11:20:00,61.69,61.81,61.66,61.8,18331.0,58.9635,59.0782,58.9348,59.0687,18331.0
2022-10-27 11:30:00,61.76,61.81,61.59,61.65,21933.0,59.0304,59.0782,58.8679,58.9253,21933.0
2022-10-27 11:40:00,61.66,61.73,61.59,61.73,13447.0,58.9348,59.0017,58.8679,59.0017,13447.0
2022-10-27 11:50:00,61.72,61.74,61.62,61.63,13447.0,58.9922,59.0113,58.8966,58.9062,13447.0
2022-10-27 12:00:00,61.62,61.76,61.6,61.68,37184.0,58.8966,59.0304,58.8775,58.954,37184.0
2022-10-27 12:10:00,61.68,61.76,61.67,61.68,13735.0,58.954,59.0304,58.9444,58.954,13735.0
2022-10-27 12:20:00,61.68,61.7,61.53,61.53,18367.0,58.954,58.9731,58.8106,58.8106,18367.0
2022-10-27 12:30:00,61.52,61.71,61.52,61.62,14233.0,58.801,58.9826,58.801,58.8966,14233.0
2022-10-27 12:40:00,61.62,61.73,61.62,61.73,33663.0,58.8966,59.0017,58.8966,59.0017,33663.0
2022-10-27 12:50:00,61.74,61.78,61.71,61.77,22487.0,59.0113,59.0495,58.9826,59.04,22487.0
2022-10-27 13:00:00,61.79,62.03,61.76,62.01,31057.0,59.0591,59.2885,59.0304,59.2694,31057.0
2022-10-27 13:10:00,62.03,62.03,61.91,62.02,16611.0,59.2885,59.2885,59.1738,59.2789,16611.0
2022-10-27 13:20:00,62.02,62.08,61.9,61.92,17709.0,59.2789,59.3363,59.1642,59.1834,17709.0
2022-10-27 13:30:00,61.9,61.95,61.86,61.87,17013.0,59.1642,59.212,59.126,59.1356,17013.0
2022-10-27 13:40:00,61.87,61.96,61.86,61.87,10297.0,59.1356,59.2216,59.126,59.1356,10297.0
2022-10-27 13:50:00,61.87,61.88,61.81,61.81,17635.0,59.1356,59.1451,59.0782,59.0782,17635.0
2022-10-27 14:00:00,61.82,61.87,61.69,61.7,19489.0,59.0878,59.1356,58.9635,58.9731,19489.0
2022-10-27 14:10:00,61.7,61.8,61.68,61.8,22451.0,58.9731,59.0687,58.954,59.0687,22451.0
2022-10-27 14:20:00,61.8,61.88,61.76,61.85,27770.0,59.0687,59.1451,59.0304,59.1164,27770.0
2022-10-27 14:30:00,61.85,61.88,61.79,61.82,29274.0,59.1164,59.1451,59.0591,59.0878,29274.0
2022-10-27 14:40:00,61.83,61.88,61.77,61.78,20577.0,59.0973,59.1451,59.04,59.0495,20577.0
2022-10-27 14:50:00,61.79,61.83,61.75,61.79,28446.0,59.0591,59.0973,59.0209,59.0591,28446.0
2022-10-27 15:00:00,61.8,61.88,61.68,61.69,30511.0,59.0687,59.1451,58.954,58.9635,30511.0
2022-10-27 15:10:00,61.7,61.9,61.66,61.87,46858.0,58.9731,59.1642,58.9348,59.1356,46858.0
2022-10-27 15:20:00,61.86,61.91,61.81,61.83,70383.0,59.126,59.1738,59.0782,59.0973,70383.0
2022-10-27 15:30:00,61.84,62.0,61.78,61.97,53229.0,59.1069,59.2598,59.0495,59.2311,53229.0
2022-10-27 15:40:00,61.98,62.06,61.92,62.05,65300.0,59.2407,59.3172,59.1834,59.3076,65300.0
2022-10-27 15:50:00,62.06,62.11,61.73,61.84,285006.0,59.3172,59.365,59.0017,59.1069,285006.0
2022-10-28 09:30:00,61.92,62.37,61.83,62.31,80593.0,59.1834,59.6135,59.0973,59.5561,80593.0
2022-10-28 09:40:00,62.32,62.6,62.26,62.57,48619.0,59.5657,59.8333,59.5083,59.8046,48619.0
2022-10-28 09:50:00,62.61,62.7,62.35,62.45,48373.0,59.8429,59.9289,59.5943,59.6899,48373.0
2022-10-28 10:00:00,62.52,62.63,62.16,62.18,30549.0,59.7568,59.862,59.4127,59.4319,30549.0
2022-10-28 10:10:00,62.17,62.4,62.01,62.3,39756.0,59.4223,59.6421,59.2694,59.5466,39756.0
2022-10-28 10:20:00,62.27,62.59,62.17,62.58,46604.0,59.5179,59.8237,59.4223,59.8142,46604.0
2022-10-28 10:30:00,62.58,62.72,62.49,62.51,19651.0,59.8142,59.948,59.7282,59.7473,19651.0
2022-10-28 10:40:00,62.5,62.72,62.48,62.71,23417.0,59.7377,59.948,59.7186,59.9384,23417.0
2022-10-28 10:50:00,62.73,62.81,62.7,62.76,15127.0,59.9576,60.034,59.9289,59.9862,15127.0
2022-10-28 11:00:00,62.78,62.81,62.64,62.7,16424.0,60.0053,60.034,59.8715,59.9289,16424.0
2022-10-28 11:10:00,62.71,62.81,62.64,62.7,13780.0,59.9384,60.034,59.8715,59.9289,13780.0
2022-10-28 11:20:00,62.69,62.73,62.58,62.62,8686.0,59.9193,59.9576,59.8142,59.8524,8686.0
2022-10-28 11:30:00,62.62,62.66,62.52,62.6,19392.0,59.8524,59.8906,59.7568,59.8333,19392.0
2022-10-28 11:40:00,62.6,62.7,62.58,62.67,21967.0,59.8333,59.9289,59.8142,59.9002,21967.0
2022-10-28 11:50:00,62.68,62.8,62.65,62.8,22777.0,59.9098,60.0245,59.8811,60.0245,22777.0
2022-10-28 12:00:00,62.8,62.88,62.72,62.85,28976.0,60.0245,60.1009,59.948,60.0722,28976.0
2022-10-28 12:10:00,62.86,63.01,62.85,62.95,24174.0,60.0818,60.2252,60.0722,60.1678,24174.0
2022-10-28 12:20:00,62.94,62.97,62.92,62.93,12393.0,60.1583,60.1869,60.1392,60.1487,12393.0
2022-10-28 12:30:00,62.94,63.04,62.93,62.95,19926.0,60.1583,60.2539,60.1487,60.1678,19926.0
2022-10-28 12:40:00,62.95,62.98,62.83,62.89,8720.0,60.1678,60.1965,60.0531,60.1105,8720.0
2022-10-28 12:50:00,62.87,62.92,62.82,62.86,10185.0,60.0914,60.1392,60.0436,60.0818,10185.0
2022-10-28 13:00:00,62.84,62.92,62.83,62.88,12306.0,60.0627,60.1392,60.0531,60.1009,12306.0
2022-10-28 13:10:00,62.89,62.93,62.87,62.88,9572.0,60.1105,60.1487,60.0914,60.1009,9572.0
2022-10-28 13:20:00,62.86,62.92,62.82,62.82,46985.0,60.0818,60.1392,60.0436,60.0436,46985.0
2022-10-28 13:30:00,62.82,62.91,62.81,62.89,69716.0,60.0436,60.1296,60.034,60.1105,69716.0
2022-10-28 13:40:00,62.9,62.98,62.89,62.93,29586.0,60.12,60.1965,60.1105,60.1487,29586.0
2022-10-28 13:50:00,62.94,62.95,62.81,62.82,17362.0,60.1583,60.1678,60.034,60.0436,17362.0
2022-10-28 14:00:00,62.82,62.86,62.72,62.74,10438.0,60.0436,60.0818,59.948,59.9671,10438.0
2022-10-28 14:10:00,62.75,62.89,62.74,62.87,14362.0,59.9767,60.1105,59.9671,60.0914,14362.0
2022-10-28 14:20:00,62.87,62.91,62.82,62.82,21083.0,60.0914,60.1296,60.0436,60.0436,21083.0
2022-10-28 14:30:00,62.83,62.95,62.81,62.95,38783.0,60.0531,60.1678,60.034,60.1678,38783.0
2022-10-28 14:40:00,62.93,63.02,62.93,62.99,12895.0,60.1487,60.2347,60.1487,60.2061,12895.0
2022-10-28 14:50:00,62.98,63.03,62.95,62.97,16090.0,60.1965,60.2443,60.1678,60.1869,16090.0
2022-10-28 15:00:00,62.97,63.04,62.92,62.99,27889.0,60.1869,60.2539,60.1392,60.2061,27889.0
2022-10-28 15:10:00,62.98,63.04,62.94,62.95,23700.0,60.1965,60.2539,60.1583,60.1678,23700.0
2022-10-28 15:20:00,62.94,63.02,62.91,63.01,27086.0,60.1583,60.2347,60.1296,60.2252,27086.0
2022-10-28 15:30:00,63.0,63.08,62.96,63.03,43750.0,60.2156,60.2921,60.1774,60.2443,43750.0
2022-10-28 15:40:00,63.02,63.09,63.0,63.02,63303.0,60.2347,60.3016,60.2156,60.2347,63303.0
2022-10-28 15:50:00,63.02,63.09,62.97,62.99,265281.0,60.2347,60.3016,60.1869,60.2061,265281.0
2022-10-31 09:30:00,62.43,62.62,61.88,62.05,66123.0,59.6708,59.8524,59.1451,59.3076,66123.0
2022-10-31 09:40:00,62.06,62.21,61.99,62.04,44567.0,59.3172,59.4605,59.2503,59.298,44567.0
2022-10-31 09:50:00,62.04,62.29,62.01,62.16,40952.0,59.298,59.537,59.2694,59.4127,40952.0
2022-10-31 10:00:00,62.14,62.45,62.14,62.3,30083.0,59.3936,59.6899,59.3936,59.5466,30083.0
2022-10-31 10:10:00,62.3,62.64,62.26,62.63,20583.0,59.5466,59.8715,59.5083,59.862,20583.0
2022-10-31 10:20:00,62.63,62.64,62.45,62.48,33953.0,59.862,59.8715,59.6899,59.7186,33953.0
2022-10-31 10:30:00,62.48,62.52,62.31,62.42,18747.0,59.7186,59.7568,59.5561,59.6613,18747.0
2022-10-31 10:40:00,62.43,62.43,62.24,62.24,132936.0,59.6708,59.6708,59.4892,59.4892,132936.0
2022-10-31 10:50:00,62.25,62.26,62.13,62.26,93396.0,59.4988,59.5083,59.3841,59.5083,93396.0
2022-10-31 11:00:00,62.26,62.44,62.26,62.36,35589.0,59.5083,59.6804,59.5083,59.6039,35589.0
2022-10-31 11:10:00,62.36,62.52,62.32,62.5,38231.0,59.6039,59.7568,59.5657,59.7377,38231.0
2022-10-31 11:20:00,62.49,62.58,62.42,62.49,43861.0,59.7282,59.8142,59.6613,59.7282,43861.0
2022-10-31 11:30:00,62.5,62.5,62.36,62.37,27463.0,59.7377,59.7377,59.6039,59.6135,27463.0
2022-10-31 11:40:00,62.37,62.47,62.37,62.47,46507.0,59.6135,59.709,59.6135,59.709,46507.0
2022-10-31 11:50:00,62.46,62.51,62.18,62.25,54877.0,59.6995,59.7473,59.4319,59.4988,54877.0
2022-10-31 12:00:00,62.28,62.28,62.09,62.09,25289.0,59.5274,59.5274,59.3458,59.3458,25289.0
2022-10-31 12:10:00,62.1,62.42,62.09,62.38,29905.0,59.3554,59.6613,59.3458,59.623,29905.0
2022-10-31 12:20:00,62.38,62.42,62.22,62.24,25011.0,59.623,59.6613,59.4701,59.4892,25011.0
2022-10-31 12:30:00,62.23,62.25,62.1,62.12,28503.0,59.4797,59.4988,59.3554,59.3745,28503.0
2022-10-31 12:40:00,62.12,62.13,61.99,62.02,19304.0,59.3745,59.3841,59.2503,59.2789,19304.0
2022-10-31 12:50:00,62.01,62.06,61.93,61.99,32745.0,59.2694,59.3172,59.1929,59.2503,32745.0
2022-10-31 13:00:00,61.98,62.03,61.86,61.97,32579.0,59.2407,59.2885,59.126,59.2311,32579.0
2022-10-31 13:10:00,61.96,62.06,61.9,62.05,53592.0,59.2216,59.3172,59.1642,59.3076,53592.0
2022-10-31 13:20:00,62.05,62.07,61.96,62.04,42734.0,59.3076,59.3267,59.2216,59.298,42734.0
2022-10-31 13:30:00,62.04,62.25,62.0,62.23,32767.0,59.298,59.4988,59.2598,59.4797,32767.0
2022-10-31 13:40:00,62.22,62.24,62.1,62.12,30018.0,59.4701,59.4892,59.3554,59.3745,30018.0
2022-10-31 13:50:00,62.12,62.27,62.08,62.26,46747.0,59.3745,59.5179,59.3363,59.5083,46747.0
2022-10-31 14:00:00,62.27,62.29,62.15,62.15,36658.0,59.5179,59.537,59.4032,59.4032,36658.0
2022-10-31 14:10:00,62.14,62.18,62.06,62.11,19910.0,59.3936,59.4319,59.3172,59.365,19910.0
2022-10-31 14:20:00,62.11,62.18,62.11,62.14,19314.0,59.365,59.4319,59.365,59.3936,19314.0
2022-10-31 14:30:00,62.16,62.24,62.12,62.19,26078.0,59.4127,59.4892,59.3745,59.4414,26078.0
2022-10-31 14:40:00,62.18,62.27,62.17,62.19,23310.0,59.4319,59.5179,59.4223,59.4414,23310.0
2022-10-31 14:50:00,62.19,62.22,62.03,62.1,46277.0,59.4414,59.4701,59.2885,59.3554,46277.0
2022-10-31 15:00:00,62.11,62.11,61.84,61.86,55992.0,59.365,59.365,59.1069,59.126,55992.0
2022-10-31 15:10:00,61.86,62.01,61.86,62.0,45910.0,59.126,59.2694,59.126,59.2598,45910.0
2022-10-31 15:20:00,61.99,62.12,61.98,62.1,46460.0,59.2503,59.3745,59.2407,59.3554,46460.0
2022-10-31 15:30:00,62.1,62.24,62.06,62.23,83785.0,59.3554,59.4892,59.3172,59.4797,83785.0
2022-10-31 15:40:00,62.23,62.26,62.09,62.1,80732.0,59.4797,59.5083,59.3458,59.3554,80732.0
2022-10-31 15:50:00,62.11,62.31,61.99,62.25,517525.0,59.365,59.5561,59.2503,59.4988,517525.0
2022-11-01 09:30:00,62.71,63.01,62.59,62.91,37983.0,59.9384,60.2252,59.8237,60.1296,37983.0
2022-11-01 09:40:00,62.9,62.96,62.75,62.75,33100.0,60.12,60.1774,59.9767,59.9767,33100.0
2022-11-01 09:50:00,62.78,62.8,62.62,62.67,27719.0,60.0053,60.0245,59.8524,59.9002,27719.0
2022-11-01 10:00:00,62.67,62.71,62.1,62.11,33393.0,59.9002,59.9384,59.3554,59.365,33393.0
2022-11-01 10:10:00,62.1,62.19,62.05,62.14,22952.0,59.3554,59.4414,59.3076,59.3936,22952.0
2022-11-01 10:20:00,62.13,62.27,62.05,62.27,67573.0,59.3841,59.5179,59.3076,59.5179,67573.0
2022-11-01 10:30:00,62.28,62.4,62.17,62.21,33593.0,59.5274,59.6421,59.4223,59.4605,33593.0
2022-11-01 10:40:00,62.19,62.25,62.09,62.24,20171.0,59.4414,59.4988,59.3458,59.4892,20171.0
2022-11-01 10:50:00,62.24,62.32,62.05,62.11,20316.0,59.4892,59.5657,59.3076,59.365,20316.0
2022-11-01 11:00:00,62.1,62.23,62.09,62.16,23698.0,59.3554,59.4797,59.3458,59.4127,23698.0
2022-11-01 11:10:00,62.16,62.27,62.12,62.13,16616.0,59.4127,59.5179,59.3745,59.3841,16616.0
2022-11-01 11:20:00,62.14,62.28,62.09,62.28,19294.0,59.3936,59.5274,59.3458,59.5274,19294.0
2022-11-01 11:30:00,62.26,62.33,62.11,62.17,22998.0,59.5083,59.5752,59.365,59.4223,22998.0
2022-11-01 11:40:00,62.17,62.37,62.17,62.36,27220.0,59.4223,59.6135,59.4223,59.6039,27220.0
2022-11-01 11:50:00,62.34,62.37,62.3,62.34,24009.0,59.5848,59.6135,59.5466,59.5848,24009.0
2022-11-01 12:00:00,62.34,62.54,62.32,62.42,26064.0,59.5848,59.776,59.5657,59.6613,26064.0
2022-11-01 12:10:00,62.4,62.45,62.21,62.25,14525.0,59.6421,59.6899,59.4605,59.4988,14525.0
2022-11-01 12:20:00,62.26,62.33,62.19,62.25,28272.0,59.5083,59.5752,59.4414,59.4988,28272.0
2022-11-01 12:30:00,62.24,62.26,62.13,62.19,23107.0,59.4892,59.5083,59.3841,59.4414,23107.0
2022-11-01 12:40:00,62.19,62.33,62.13,62.33,16679.0,59.4414,59.5752,59.3841,59.5752,16679.0
2022-11-01 12:50:00,62.32,62.34,62.26,62.34,15597.0,59.5657,59.5848,59.5083,59.5848,15597.0
2022-11-01 13:00:00,62.33,62.36,62.23,62.24,36153.0,59.5752,59.6039,59.4797,59.4892,36153.0
2022-11-01 13:10:00,62.24,62.38,62.24,62.35,16460.0,59.4892,59.623,59.4892,59.5943,16460.0
2022-11-01 13:20:00,62.36,62.43,62.35,62.38,18032.0,59.6039,59.6708,59.5943,59.623,18032.0
2022-11-01 13:30:00,62.38,62.39,62.28,62.28,12596.0,59.623,59.6326,59.5274,59.5274,12596.0
2022-11-01 13:40:00,62.29,62.49,62.29,62.45,19471.0,59.537,59.7282,59.537,59.6899,19471.0
2022-11-01 13:50:00,62.45,62.48,62.41,62.48,19545.0,59.6899,59.7186,59.6517,59.7186,19545.0
2022-11-01 14:00:00,62.48,62.49,62.37,62.46,14844.0,59.7186,59.7282,59.6135,59.6995,14844.0
2022-11-01 14:10:00,62.46,62.48,62.39,62.42,18332.0,59.6995,59.7186,59.6326,59.6613,18332.0
2022-11-01 14:20:00,62.41,62.44,62.35,62.44,18202.0,59.6517,59.6804,59.5943,59.6804,18202.0
2022-11-01 14:30:00,62.45,62.46,62.36,62.39,20692.0,59.6899,59.6995,59.6039,59.6326,20692.0
2022-11-01 14:40:00,62.4,62.44,62.36,62.39,23003.0,59.6421,59.6804,59.6039,59.6326,23003.0
2022-11-01 14:50:00,62.39,62.61,62.38,62.58,18051.0,59.6326,59.8429,59.623,59.8142,18051.0
2022-11-01 15:00:00,62.59,62.69,62.56,62.66,27152.0,59.8237,59.9193,59.7951,59.8906,27152.0
2022-11-01 15:10:00,62.65,62.65,62.53,62.59,22254.0,59.8811,59.8811,59.7664,59.8237,22254.0
2022-11-01 15:20:00,62.6,62.64,62.54,62.55,26985.0,59.8333,59.8715,59.776,59.7855,26985.0
2022-11-01 15:30:00,62.56,62.6,62.52,62.55,42271.0,59.7951,59.8333,59.7568,59.7855,42271.0
2022-11-01 15:40:00,62.54,62.68,62.51,62.68,54555.0,59.776,59.9098,59.7473,59.9098,54555.0
2022-11-01 15:50:00,62.68,62.72,62.52,62.53,256754.0,59.9098,59.948,59.7568,59.7664,256754.0
2022-11-02 09:30:00,62.42,62.43,62.17,62.29,43390.0,59.6613,59.6708,59.4223,59.537,43390.0
2022-11-02 09:40:00,62.3,62.47,62.13,62.18,51979.0,59.5466,59.709,59.3841,59.4319,51979.0
2022-11-02 09:50:00,62.17,62.21,62.09,62.13,59691.0,59.4223,59.4605,59.3458,59.3841,59691.0
2022-11-02 10:00:00,62.12,62.43,62.12,62.43,42316.0,59.3745,59.6708,59.3745,59.6708,42316.0
2022-11-02 10:10:00,62.43,62.44,62.12,62.16,136426.0,59.6708,59.6804,59.3745,59.4127,136426.0
2022-11-02 10:20:00,62.14,62.16,61.99,62.05,21778.0,59.3936,59.4127,59.2503,59.3076,21778.0
2022-11-02 10:30:00,62.08,62.12,61.84,61.98,23360.0,59.3363,59.3745,59.1069,59.2407,23360.0
2022-11-02 10:40:00,61.99,62.1,61.96,62.02,13433.0,59.2503,59.3554,59.2216,59.2789,13433.0
2022-11-02 10:50:00,62.01,62.09,61.92,62.01,16660.0,59.2694,59.3458,59.1834,59.2694,16660.0
2022-11-02 11:00:00,61.99,62.1,61.9,61.91,20965.0,59.2503,59.3554,59.1642,59.1738,20965.0
2022-11-02 11:10:00,61.91,61.93,61.73,61.75,20079.0,59.1738,59.1929,59.0017,59.0209,20079.0
2022-11-02 11:20:00,61.76,61.81,61.67,61.78,16821.0,59.0304,59.0782,58.9444,59.0495,16821.0
2022-11-02 11:30:00,61.75,61.86,61.74,61.79,12922.0,59.0209,59.126,59.0113,59.0591,12922.0
2022-11-02 11:40:00,61.79,61.98,61.79,61.94,46528.0,59.0591,59.2407,59.0591,59.2025,46528.0
2022-11-02 11:50:00,61.95,61.97,61.87,61.91,16936.0,59.212,59.2311,59.1356,59.1738,16936.0
2022-11-02 12:00:00,61.92,61.92,61.8,61.89,46791.0,59.1834,59.1834,59.0687,59.1547,46791.0
2022-11-02 12:10:00,61.88,61.88,61.7,61.74,49908.0,59.1451,59.1451,58.9731,59.0113,49908.0
2022-11-02 12:20:00,61.74,61.87,61.74,61.81,27141.0,59.0113,59.1356,59.0113,59.0782,27141.0
2022-11-02 12:30:00,61.81,61.83,61.65,61.69,14172.0,59.0782,59.0973,58.9253,58.9635,14172.0
2022-11-02 12:40:00,61.7,61.84,61.69,61.81,15143.0,58.9731,59.1069,58.9635,59.0782,15143.0
2022-11-02 12:50:00,61.8,61.87,61.78,61.8,19941.0,59.0687,59.1356,59.0495,59.0687,19941.0
2022-11-02 13:00:00,61.8,61.84,61.79,61.82,16584.0,59.0687,59.1069,59.0591,59.0878,16584.0
2022-11-02 13:10:00,61.82,61.83,61.76,61.8,23703.0,59.0878,59.0973,59.0304,59.0687,23703.0
2022-11-02 13:20:00,61.78,61.79,61.68,61.69,16155.0,59.0495,59.0591,58.954,58.9635,16155.0
2022-11-02 13:30:00,61.7,61.81,61.63,61.8,21518.0,58.9731,59.0782,58.9062,59.0687,21518.0
2022-11-02 13:40:00,61.79,61.91,61.78,61.81,61793.0,59.0591,59.1738,59.0495,59.0782,61793.0
2022-11-02 13:50:00,61.83,61.9,61.8,61.8,55340.0,59.0973,59.1642,59.0687,59.0687,55340.0
2022-11-02 14:00:00,61.8,62.51,61.65,62.2,268688.0,59.0687,59.7473,58.9253,59.451,268688.0
2022-11-02 14:10:00,62.23,62.47,62.08,62.42,45243.0,59.4797,59.709,59.3363,59.6613,45243.0
2022-11-02 14:20:00,62.42,62.69,62.38,62.68,40893.0,59.6613,59.9193,59.623,59.9098,40893.0
2022-11-02 14:30:00,62.71,62.84,61.76,61.98,71528.0,59.9384,60.0627,59.0304,59.2407,71528.0
2022-11-02 14:40:00,61.97,62.45,61.79,61.85,37560.0,59.2311,59.6899,59.0591,59.1164,37560.0
2022-11-02 14:50:00,61.87,61.87,61.19,61.36,50848.0,59.1356,59.1356,58.4856,58.6481,50848.0
2022-11-02 15:00:00,61.34,61.73,61.25,61.65,37611.0,58.629,59.0017,58.543,58.9253,37611.0
2022-11-02 15:10:00,61.64,61.64,60.99,60.99,30393.0,58.9157,58.9157,58.2945,58.2945,30393.0
2022-11-02 15:20:00,60.98,60.98,60.33,60.49,64212.0,58.2849,58.2849,57.6636,57.8166,64212.0
2022-11-02 15:30:00,60.49,60.65,60.36,60.57,111646.0,57.8166,57.9695,57.6923,57.893,111646.0
2022-11-02 15:40:00,60.57,60.63,60.42,60.5,139665.0,57.893,57.9504,57.7496,57.8261,139665.0
2022-11-02 15:50:00,60.5,60.51,60.21,60.26,364177.0,57.8261,57.8357,57.5489,57.5967,364177.0
2022-11-03 09:30:00,52.2,53.54,51.66,53.37,522038.0,49.8929,51.1737,49.3768,51.0112,522038.0
2022-11-03 09:40:00,53.36,53.74,52.93,53.34,211579.0,51.0017,51.3649,50.5907,50.9826,211579.0
2022-11-03 09:50:00,53.34,53.34,52.75,53.2,179929.0,50.9826,50.9826,50.4186,50.8487,179929.0
2022-11-03 10:00:00,53.21,53.38,52.87,52.88,175915.0,50.8583,51.0208,50.5333,50.5429,175915.0
2022-11-03 10:10:00,52.88,53.12,52.75,52.87,204764.0,50.5429,50.7723,50.4186,50.5333,204764.0
2022-11-03 10:20:00,52.87,52.94,52.5,52.72,141895.0,50.5333,50.6002,50.1797,50.39,141895.0
2022-11-03 10:30:00,52.76,52.76,52.25,52.42,207632.0,50.4282,50.4282,49.9407,50.1032,207632.0
2022-11-03 10:40:00,52.42,52.54,52.14,52.25,173344.0,50.1032,50.2179,49.8356,49.9407,173344.0
2022-11-03 10:50:00,52.25,52.63,52.13,52.47,168727.0,49.9407,50.3039,49.826,50.151,168727.0
2022-11-03 11:00:00,52.45,52.49,52.1,52.16,92175.0,50.1319,50.1701,49.7974,49.8547,92175.0
2022-11-03 11:10:00,52.15,52.18,51.86,51.87,108918.0,49.8452,49.8738,49.568,49.5775,108918.0
2022-11-03 11:20:00,51.87,52.04,51.84,51.91,82679.0,49.5775,49.74,49.5489,49.6158,82679.0
2022-11-03 11:30:00,51.91,51.91,51.53,51.81,107779.0,49.6158,49.6158,49.2526,49.5202,107779.0
2022-11-03 11:40:00,51.84,51.87,51.44,51.46,95002.0,49.5489,49.5775,49.1665,49.1856,95002.0
2022-11-03 11:50:00,51.46,51.73,51.33,51.71,180161.0,49.1856,49.4437,49.0614,49.4246,180161.0
2022-11-03 12:00:00,51.72,51.9,51.67,51.8,102200.0,49.4342,49.6062,49.3864,49.5106,102200.0
2022-11-03 12:10:00,51.79,52.48,51.78,52.48,110506.0,49.5011,50.1606,49.4915,50.1606,110506.0
2022-11-03 12:20:00,52.48,52.55,52.32,52.39,137238.0,50.1606,50.2275,50.0076,50.0745,137238.0
2022-11-03 12:30:00,52.39,52.7,52.36,52.47,104662.0,50.0745,50.3708,50.0459,50.151,104662.0
2022-11-03 12:40:00,52.47,52.67,52.36,52.37,88447.0,50.151,50.3422,50.0459,50.0554,88447.0
2022-11-03 12:50:00,52.38,52.4,52.07,52.29,108666.0,50.065,50.0841,49.7687,49.979,108666.0
2022-11-03 13:00:00,52.28,52.5,52.12,52.2,81026.0,49.9694,50.1797,49.8165,49.8929,81026.0
2022-11-03 13:10:00,52.19,52.22,52.01,52.02,52275.0,49.8834,49.9121,49.7113,49.7209,52275.0
2022-11-03 13:20:00,52.02,52.03,51.66,51.72,59547.0,49.7209,49.7305,49.3768,49.4342,59547.0
2022-11-03 13:30:00,51.71,52.03,51.68,52.01,74957.0,49.4246,49.7305,49.3959,49.7113,74957.0
2022-11-03 13:40:00,52.01,52.14,51.85,51.93,46995.0,49.7113,49.8356,49.5584,49.6349,46995.0
2022-11-03 13:50:00,51.93,51.98,51.74,51.74,49236.0,49.6349,49.6827,49.4533,49.4533,49236.0
2022-11-03 14:00:00,51.74,51.91,51.7,51.8,51038.0,49.4533,49.6158,49.415,49.5106,51038.0
2022-11-03 14:10:00,51.8,51.9,51.68,51.9,57109.0,49.5106,49.6062,49.3959,49.6062,57109.0
2022-11-03 14:20:00,51.9,52.12,51.88,52.09,97192.0,49.6062,49.8165,49.5871,49.7878,97192.0
2022-11-03 14:30:00,52.09,52.26,52.06,52.16,99530.0,49.7878,49.9503,49.7591,49.8547,99530.0
2022-11-03 14:40:00,52.15,52.19,51.99,52.05,77120.0,49.8452,49.8834,49.6922,49.7496,77120.0
2022-11-03 14:50:00,52.05,52.17,51.95,52.1,92349.0,49.7496,49.8643,49.654,49.7974,92349.0
2022-11-03 15:00:00,52.09,52.09,51.68,51.74,112660.0,49.7878,49.7878,49.3959,49.4533,112660.0
2022-11-03 15:10:00,51.74,52.01,51.72,51.94,189081.0,49.4533,49.7113,49.4342,49.6444,189081.0
2022-11-03 15:20:00,51.94,52.09,51.9,52.07,110289.0,49.6444,49.7878,49.6062,49.7687,110289.0
2022-11-03 15:30:00,52.07,52.3,52.05,52.29,259535.0,49.7687,49.9885,49.7496,49.979,259535.0
2022-11-03 15:40:00,52.29,52.29,51.93,51.98,286845.0,49.979,49.979,49.6349,49.6827,286845.0
2022-11-03 15:50:00,51.98,52.19,51.77,51.95,794406.0,49.6827,49.8834,49.4819,49.654,794406.0
2022-11-04 09:30:00,52.62,53.09,52.56,52.87,128336.0,50.2944,50.7436,50.237,50.5333,128336.0
2022-11-04 09:40:00,52.87,53.29,52.76,53.12,139400.0,50.5333,50.9348,50.4282,50.7723,139400.0
2022-11-04 09:50:00,53.13,53.52,53.08,53.29,96059.0,50.7818,51.1546,50.734,50.9348,96059.0
2022-11-04 10:00:00,53.29,53.38,52.89,53.02,145164.0,50.9348,51.0208,50.5524,50.6767,145164.0
2022-11-04 10:10:00,53.01,53.22,52.92,53.05,85390.0,50.6671,50.8679,50.5811,50.7054,85390.0
2022-11-04 10:20:00,53.08,53.3,53.06,53.17,69060.0,50.734,50.9443,50.7149,50.8201,69060.0
2022-11-04 10:30:00,53.18,53.31,52.94,52.99,69844.0,50.8296,50.9539,50.6002,50.648,69844.0
2022-11-04 10:40:00,53.01,53.22,52.96,53.02,55388.0,50.6671,50.8679,50.6194,50.6767,55388.0
2022-11-04 10:50:00,53.02,53.07,52.89,53.01,54438.0,50.6767,50.7245,50.5524,50.6671,54438.0
2022-11-04 11:00:00,53.02,53.22,52.98,53.0,65657.0,50.6767,50.8679,50.6385,50.6576,65657.0
2022-11-04 11:10:00,53.0,53.01,52.73,52.75,71965.0,50.6576,50.6671,50.3995,50.4186,71965.0
2022-11-04 11:20:00,52.75,52.8,52.44,52.44,68762.0,50.4186,50.4664,50.1223,50.1223,68762.0
2022-11-04 11:30:00,52.42,52.53,52.17,52.21,44924.0,50.1032,50.2084,49.8643,49.9025,44924.0
2022-11-04 11:40:00,52.21,52.23,51.79,51.81,51899.0,49.9025,49.9216,49.5011,49.5202,51899.0
2022-11-04 11:50:00,51.79,51.8,51.51,51.52,55368.0,49.5011,49.5106,49.2334,49.243,55368.0
2022-11-04 12:00:00,51.52,51.77,51.44,51.77,51799.0,49.243,49.4819,49.1665,49.4819,51799.0
2022-11-04 12:10:00,51.75,51.81,51.58,51.77,62340.0,49.4628,49.5202,49.3003,49.4819,62340.0
2022-11-04 12:20:00,51.76,51.9,51.66,51.87,50297.0,49.4724,49.6062,49.3768,49.5775,50297.0
2022-11-04 12:30:00,51.87,51.95,51.8,51.86,39219.0,49.5775,49.654,49.5106,49.568,39219.0
2022-11-04 12:40:00,51.87,52.03,51.82,52.03,47913.0,49.5775,49.7305,49.5297,49.7305,47913.0
2022-11-04 12:50:00,52.01,52.19,51.94,52.15,56047.0,49.7113,49.8834,49.6444,49.8452,56047.0
2022-11-04 13:00:00,52.12,52.31,51.97,51.97,49992.0,49.8165,49.9981,49.6731,49.6731,49992.0
2022-11-04 13:10:00,51.98,52.4,51.97,52.39,60545.0,49.6827,50.0841,49.6731,50.0745,60545.0
2022-11-04 13:20:00,52.39,52.51,52.31,52.33,155573.0,50.0745,50.1892,49.9981,50.0172,155573.0
2022-11-04 13:30:00,52.33,52.34,52.14,52.19,117338.0,50.0172,50.0268,49.8356,49.8834,117338.0
2022-11-04 13:40:00,52.18,52.22,51.97,52.08,46517.0,49.8738,49.9121,49.6731,49.7782,46517.0
2022-11-04 13:50:00,52.08,52.08,51.8,51.84,49924.0,49.7782,49.7782,49.5106,49.5489,49924.0
2022-11-04 14:00:00,51.85,52.09,51.85,51.88,49292.0,49.5584,49.7878,49.5584,49.5871,49292.0
2022-11-04 14:10:00,51.89,52.11,51.87,52.11,52124.0,49.5966,49.8069,49.5775,49.8069,52124.0
2022-11-04 14:20:00,52.09,52.12,52.01,52.07,65714.0,49.7878,49.8165,49.7113,49.7687,65714.0
2022-11-04 14:30:00,52.07,52.22,52.03,52.18,48609.0,49.7687,49.9121,49.7305,49.8738,48609.0
2022-11-04 14:40:00,52.18,52.47,52.16,52.38,65420.0,49.8738,50.151,49.8547,50.065,65420.0
2022-11-04 14:50:00,52.38,52.61,52.37,52.57,53399.0,50.065,50.2848,50.0554,50.2466,53399.0
2022-11-04 15:00:00,52.58,52.76,52.57,52.74,127790.0,50.2561,50.4282,50.2466,50.4091,127790.0
2022-11-04 15:10:00,52.75,52.78,52.65,52.65,96197.0,50.4186,50.4473,50.3231,50.3231,96197.0
2022-11-04 15:20:00,52.65,52.72,52.49,52.66,126294.0,50.3231,50.39,50.1701,50.3326,126294.0
2022-11-04 15:30:00,52.66,52.77,52.54,52.62,114694.0,50.3326,50.4378,50.2179,50.2944,114694.0
2022-11-04 15:40:00,52.62,52.74,52.53,52.56,158861.0,50.2944,50.4091,50.2084,50.237,158861.0
2022-11-04 15:50:00,52.57,52.63,52.4,52.63,530512.0,50.2466,50.3039,50.0841,50.3039,530512.0
2022-11-07 09:30:00,52.92,53.49,52.89,53.31,91819.0,50.5811,51.1259,50.5524,50.9539,91819.0
2022-11-07 09:40:00,53.32,53.56,53.32,53.39,114569.0,50.9634,51.1928,50.9634,51.0303,114569.0
2022-11-07 09:50:00,53.37,53.68,53.31,53.51,109032.0,51.0112,51.3075,50.9539,51.145,109032.0
2022-11-07 10:00:00,53.52,53.52,52.77,52.83,106904.0,51.1546,51.1546,50.4378,50.4951,106904.0
2022-11-07 10:10:00,52.81,52.97,52.48,52.95,104344.0,50.476,50.6289,50.1606,50.6098,104344.0
2022-11-07 10:20:00,52.94,53.15,52.91,53.15,107626.0,50.6002,50.801,50.5716,50.801,107626.0
2022-11-07 10:30:00,53.14,53.36,53.09,53.28,73802.0,50.7914,51.0017,50.7436,50.9252,73802.0
2022-11-07 10:40:00,53.29,53.33,53.12,53.2,57831.0,50.9348,50.973,50.7723,50.8487,57831.0
2022-11-07 10:50:00,53.17,53.4,53.17,53.4,33390.0,50.8201,51.0399,50.8201,51.0399,33390.0
2022-11-07 11:00:00,53.4,53.51,53.36,53.42,57841.0,51.0399,51.145,51.0017,51.059,57841.0
2022-11-07 11:10:00,53.42,53.43,53.26,53.32,92291.0,51.059,51.0686,50.9061,50.9634,92291.0
2022-11-07 11:20:00,53.28,53.37,53.08,53.2,126121.0,50.9252,51.0112,50.734,50.8487,126121.0
2022-11-07 11:30:00,53.2,53.24,53.02,53.02,33240.0,50.8487,50.887,50.6767,50.6767,33240.0
2022-11-07 11:40:00,53.01,53.01,52.73,52.85,41289.0,50.6671,50.6671,50.3995,50.5142,41289.0
2022-11-07 11:50:00,52.86,52.92,52.75,52.78,36465.0,50.5238,50.5811,50.4186,50.4473,36465.0
2022-11-07 12:00:00,52.77,52.81,52.65,52.8,28294.0,50.4378,50.476,50.3231,50.4664,28294.0
2022-11-07 12:10:00,52.79,52.87,52.76,52.79,43634.0,50.4569,50.5333,50.4282,50.4569,43634.0
2022-11-07 12:20:00,52.78,52.9,52.74,52.87,57291.0,50.4473,50.562,50.4091,50.5333,57291.0
2022-11-07 12:30:00,52.87,52.96,52.78,52.78,76404.0,50.5333,50.6194,50.4473,50.4473,76404.0
2022-11-07 12:40:00,52.8,52.9,52.78,52.9,64865.0,50.4664,50.562,50.4473,50.562,64865.0
2022-11-07 12:50:00,52.88,53.05,52.87,53.03,45764.0,50.5429,50.7054,50.5333,50.6863,45764.0
2022-11-07 13:00:00,53.04,53.37,53.03,53.36,41706.0,50.6958,51.0112,50.6863,51.0017,41706.0
2022-11-07 13:10:00,53.36,53.45,53.31,53.38,72546.0,51.0017,51.0877,50.9539,51.0208,72546.0
2022-11-07 13:20:00,53.38,53.41,53.26,53.34,151372.0,51.0208,51.0495,50.9061,50.9826,151372.0
2022-11-07 13:30:00,53.37,53.5,53.37,53.49,52183.0,51.0112,51.1355,51.0112,51.1259,52183.0
2022-11-07 13:40:00,53.49,53.58,53.45,53.55,81172.0,51.1259,51.212,51.0877,51.1833,81172.0
2022-11-07 13:50:00,53.54,53.63,53.54,53.59,166084.0,51.1737,51.2597,51.1737,51.2215,166084.0
2022-11-07 14:00:00,53.59,53.61,53.42,53.48,66703.0,51.2215,51.2406,51.059,51.1164,66703.0
2022-11-07 14:10:00,53.49,53.73,53.49,53.73,51687.0,51.1259,51.3553,51.1259,51.3553,51687.0
2022-11-07 14:20:00,53.73,53.78,53.66,53.72,55073.0,51.3553,51.4031,51.2884,51.3458,55073.0
2022-11-07 14:30:00,53.74,53.76,53.68,53.69,71359.0,51.3649,51.384,51.3075,51.3171,71359.0
2022-11-07 14:40:00,53.7,53.76,53.69,53.75,50534.0,51.3266,51.384,51.3171,51.3744,50534.0
2022-11-07 14:50:00,53.75,53.76,53.55,53.55,81486.0,51.3744,51.384,51.1833,51.1833,81486.0
2022-11-07 15:00:00,53.56,53.67,53.56,53.65,47259.0,51.1928,51.298,51.1928,51.2789,47259.0
2022-11-07 15:10:00,53.65,53.75,53.61,53.72,82757.0,51.2789,51.3744,51.2406,51.3458,82757.0
2022-11-07 15:20:00,53.71,53.79,53.67,53.72,102123.0,51.3362,51.4127,51.298,51.3458,102123.0
2022-11-07 15:30:00,53.71,53.79,53.7,53.78,99794.0,51.3362,51.4127,51.3266,51.4031,99794.0
2022-11-07 15:40:00,53.79,53.85,53.77,53.81,128911.0,51.4127,51.47,51.3936,51.4318,128911.0
2022-11-07 15:50:00,53.8,53.81,53.62,53.76,374604.0,51.4222,51.4318,51.2502,51.384,374604.0
2022-11-08 09:30:00,54.05,54.34,53.9,54.04,79792.0,51.6612,51.9384,51.5178,51.6516,79792.0
2022-11-08 09:40:00,54.05,54.31,53.96,54.3,67870.0,51.6612,51.9097,51.5752,51.9001,67870.0
2022-11-08 09:50:00,54.25,54.39,54.18,54.21,44533.0,51.8523,51.9862,51.7854,51.8141,44533.0
2022-11-08 10:00:00,54.21,54.22,54.05,54.08,62684.0,51.8141,51.8237,51.6612,51.6899,62684.0
2022-11-08 10:10:00,54.07,54.29,54.05,54.27,53696.0,51.6803,51.8906,51.6612,51.8715,53696.0
2022-11-08 10:20:00,54.26,54.31,53.96,54.0,53635.0,51.8619,51.9097,51.5752,51.6134,53635.0
2022-11-08 10:30:00,54.0,54.04,53.85,53.86,53793.0,51.6134,51.6516,51.47,51.4796,53793.0
2022-11-08 10:40:00,53.87,54.12,53.87,54.04,49302.0,51.4891,51.7281,51.4891,51.6516,49302.0
2022-11-08 10:50:00,54.05,54.05,53.86,53.93,46144.0,51.6612,51.6612,51.4796,51.5465,46144.0
2022-11-08 11:00:00,53.93,53.99,53.83,53.98,39248.0,51.5465,51.6038,51.4509,51.5943,39248.0
2022-11-08 11:10:00,54.0,54.2,54.0,54.06,42967.0,51.6134,51.8045,51.6134,51.6707,42967.0
2022-11-08 11:20:00,54.05,54.24,54.05,54.22,32396.0,51.6612,51.8428,51.6612,51.8237,32396.0
2022-11-08 11:30:00,54.23,54.49,54.23,54.49,32364.0,51.8332,52.0817,51.8332,52.0817,32364.0
2022-11-08 11:40:00,54.5,54.55,54.34,54.39,56923.0,52.0913,52.1391,51.9384,51.9862,56923.0
2022-11-08 11:50:00,54.39,54.55,54.36,54.55,42702.0,51.9862,52.1391,51.9575,52.1391,42702.0
2022-11-08 12:00:00,54.57,54.57,54.38,54.49,42694.0,52.1582,52.1582,51.9766,52.0817,42694.0
2022-11-08 12:10:00,54.5,54.55,54.44,54.5,37337.0,52.0913,52.1391,52.0339,52.0913,37337.0
2022-11-08 12:20:00,54.5,54.56,54.48,54.54,36441.0,52.0913,52.1486,52.0722,52.1295,36441.0
2022-11-08 12:30:00,54.54,54.58,54.43,54.48,33474.0,52.1295,52.1678,52.0244,52.0722,33474.0
2022-11-08 12:40:00,54.49,54.56,54.47,54.48,31941.0,52.0817,52.1486,52.0626,52.0722,31941.0
2022-11-08 12:50:00,54.48,54.49,54.36,54.42,41123.0,52.0722,52.0817,51.9575,52.0148,41123.0
2022-11-08 13:00:00,54.4,54.49,54.37,54.4,31333.0,51.9957,52.0817,51.967,51.9957,31333.0
2022-11-08 13:10:00,54.39,54.41,54.15,54.15,65158.0,51.9862,52.0053,51.7568,51.7568,65158.0
2022-11-08 13:20:00,54.13,54.13,53.72,53.72,35960.0,51.7376,51.7376,51.3458,51.3458,35960.0
2022-11-08 13:30:00,53.71,53.77,53.59,53.7,48730.0,51.3362,51.3936,51.2215,51.3266,48730.0
2022-11-08 13:40:00,53.7,53.75,53.57,53.57,50007.0,51.3266,51.3744,51.2024,51.2024,50007.0
2022-11-08 13:50:00,53.58,53.64,53.29,53.33,37185.0,51.212,51.2693,50.9348,50.973,37185.0
2022-11-08 14:00:00,53.32,53.4,53.17,53.18,44013.0,50.9634,51.0399,50.8201,50.8296,44013.0
2022-11-08 14:10:00,53.16,53.26,53.14,53.15,44457.0,50.8105,50.9061,50.7914,50.801,44457.0
2022-11-08 14:20:00,53.15,53.17,52.81,52.82,65937.0,50.801,50.8201,50.476,50.4855,65937.0
2022-11-08 14:30:00,52.82,53.0,52.73,53.0,69760.0,50.4855,50.6576,50.3995,50.6576,69760.0
2022-11-08 14:40:00,52.99,53.26,52.98,53.18,119494.0,50.648,50.9061,50.6385,50.8296,119494.0
2022-11-08 14:50:00,53.19,53.23,53.11,53.11,54011.0,50.8392,50.8774,50.7627,50.7627,54011.0
2022-11-08 15:00:00,53.1,53.29,53.1,53.2,71884.0,50.7532,50.9348,50.7532,50.8487,71884.0
2022-11-08 15:10:00,53.21,53.32,53.14,53.32,67892.0,50.8583,50.9634,50.7914,50.9634,67892.0
2022-11-08 15:20:00,53.33,53.4,53.25,53.39,69525.0,50.973,51.0399,50.8965,51.0303,69525.0
2022-11-08 15:30:00,53.38,53.55,53.37,53.47,87693.0,51.0208,51.1833,51.0112,51.1068,87693.0
2022-11-08 15:40:00,53.47,53.48,53.34,53.36,95679.0,51.1068,51.1164,50.9826,51.0017,95679.0
2022-11-08 15:50:00,53.36,53.41,53.16,53.22,291905.0,51.0017,51.0495,50.8105,50.8679,291905.0
2022-11-09 09:30:00,52.91,53.13,52.74,53.07,209735.0,50.5716,50.7818,50.4091,50.7245,209735.0
2022-11-09 09:40:00,53.09,53.38,53.08,53.35,63830.0,50.7436,51.0208,50.734,50.9921,63830.0
2022-11-09 09:50:00,53.34,53.45,53.21,53.36,79723.0,50.9826,51.0877,50.8583,51.0017,79723.0
2022-11-09 10:00:00,53.36,53.68,53.35,53.68,75532.0,51.0017,51.3075,50.9921,51.3075,75532.0
2022-11-09 10:10:00,53.65,53.91,53.62,53.84,102035.0,51.2789,51.5274,51.2502,51.4605,102035.0
2022-11-09 10:20:00,53.85,53.91,53.63,53.73,102839.0,51.47,51.5274,51.2597,51.3553,102839.0
2022-11-09 10:30:00,53.73,53.74,53.46,53.63,81234.0,51.3553,51.3649,51.0973,51.2597,81234.0
2022-11-09 10:40:00,53.65,53.87,53.47,53.87,95013.0,51.2789,51.4891,51.1068,51.4891,95013.0
2022-11-09 10:50:00,53.88,53.91,53.61,53.73,64291.0,51.4987,51.5274,51.2406,51.3553,64291.0
2022-11-09 11:00:00,53.72,53.95,53.7,53.93,37247.0,51.3458,51.5656,51.3266,51.5465,37247.0
2022-11-09 11:10:00,53.92,53.98,53.75,53.87,67252.0,51.5369,51.5943,51.3744,51.4891,67252.0
2022-11-09 11:20:00,53.86,53.87,53.71,53.8,37449.0,51.4796,51.4891,51.3362,51.4222,37449.0
2022-11-09 11:30:00,53.8,53.88,53.69,53.87,86255.0,51.4222,51.4987,51.3171,51.4891,86255.0
2022-11-09 11:40:00,53.86,54.25,53.86,54.18,68582.0,51.4796,51.8523,51.4796,51.7854,68582.0
2022-11-09 11:50:00,54.18,54.22,54.06,54.11,35464.0,51.7854,51.8237,51.6707,51.7185,35464.0
2022-11-09 12:00:00,54.1,54.17,54.04,54.13,76030.0,51.709,51.7759,51.6516,51.7376,76030.0
2022-11-09 12:10:00,54.13,54.4,54.12,54.39,55475.0,51.7376,51.9957,51.7281,51.9862,55475.0
2022-11-09 12:20:00,54.4,54.45,54.23,54.24,63589.0,51.9957,52.0435,51.8332,51.8428,63589.0
2022-11-09 12:30:00,54.25,54.28,54.17,54.18,48133.0,51.8523,51.881,51.7759,51.7854,48133.0
2022-11-09 12:40:00,54.18,54.37,54.16,54.35,70236.0,51.7854,51.967,51.7663,51.9479,70236.0
2022-11-09 12:50:00,54.36,54.36,54.08,54.16,45490.0,51.9575,51.9575,51.6899,51.7663,45490.0
2022-11-09 13:00:00,54.17,54.29,54.12,54.23,110522.0,51.7759,51.8906,51.7281,51.8332,110522.0
2022-11-09 13:10:00,54.23,54.33,54.15,54.25,63447.0,51.8332,51.9288,51.7568,51.8523,63447.0
2022-11-09 13:20:00,54.26,54.27,54.11,54.14,100572.0,51.8619,51.8715,51.7185,51.7472,100572.0
2022-11-09 13:30:00,54.14,54.15,54.01,54.03,80871.0,51.7472,51.7568,51.6229,51.6421,80871.0
2022-11-09 13:40:00,54.02,54.09,53.93,54.04,73065.0,51.6325,51.6994,51.5465,51.6516,73065.0
2022-11-09 13:50:00,54.04,54.16,53.97,54.15,103173.0,51.6516,51.7663,51.5847,51.7568,103173.0
2022-11-09 14:00:00,54.15,54.28,54.09,54.27,103653.0,51.7568,51.881,51.6994,51.8715,103653.0
2022-11-09 14:10:00,54.28,54.36,54.21,54.26,192134.0,51.881,51.9575,51.8141,51.8619,192134.0
2022-11-09 14:20:00,54.27,54.38,54.23,54.35,57568.0,51.8715,51.9766,51.8332,51.9479,57568.0
2022-11-09 14:30:00,54.35,54.35,54.09,54.12,55929.0,51.9479,51.9479,51.6994,51.7281,55929.0
2022-11-09 14:40:00,54.12,54.19,54.02,54.05,55323.0,51.7281,51.795,51.6325,51.6612,55323.0
2022-11-09 14:50:00,54.06,54.07,53.99,54.05,50807.0,51.6707,51.6803,51.6038,51.6612,50807.0
2022-11-09 15:00:00,54.05,54.25,54.04,54.22,51165.0,51.6612,51.8523,51.6516,51.8237,51165.0
2022-11-09 15:10:00,54.21,54.24,54.15,54.21,80774.0,51.8141,51.8428,51.7568,51.8141,80774.0
2022-11-09 15:20:00,54.2,54.27,54.19,54.21,150007.0,51.8045,51.8715,51.795,51.8141,150007.0
2022-11-09 15:30:00,54.2,54.23,54.13,54.15,97899.0,51.8045,51.8332,51.7376,51.7568,97899.0
2022-11-09 15:40:00,54.14,54.14,53.98,54.01,153609.0,51.7472,51.7472,51.5943,51.6229,153609.0
2022-11-09 15:50:00,54.02,54.2,54.01,54.02,417366.0,51.6325,51.8045,51.6229,51.6325,417366.0
2022-11-10 09:30:00,56.14,56.22,55.2,55.45,192796.0,53.6588,53.7353,52.7604,52.9993,192796.0
2022-11-10 09:40:00,55.46,55.99,55.38,55.99,162887.0,53.0089,53.5154,52.9324,53.5154,162887.0
2022-11-10 09:50:00,56.0,56.24,55.84,56.24,155902.0,53.525,53.7544,53.3721,53.7544,155902.0
2022-11-10 10:00:00,56.25,56.47,56.16,56.3,112892.0,53.7639,53.9742,53.6779,53.8117,112892.0
2022-11-10 10:10:00,56.32,56.33,56.06,56.25,99896.0,53.8309,53.8404,53.5823,53.7639,99896.0
2022-11-10 10:20:00,56.24,56.57,56.21,56.55,73697.0,53.7544,54.0698,53.7257,54.0507,73697.0
2022-11-10 10:30:00,56.55,56.62,56.42,56.48,110551.0,54.0507,54.1176,53.9264,53.9838,110551.0
2022-11-10 10:40:00,56.45,56.77,56.43,56.77,95562.0,53.9551,54.261,53.936,54.261,95562.0
2022-11-10 10:50:00,56.78,56.87,56.69,56.82,81339.0,54.2705,54.3565,54.1845,54.3088,81339.0
2022-11-10 11:00:00,56.83,56.87,56.62,56.65,70027.0,54.3183,54.3565,54.1176,54.1463,70027.0
2022-11-10 11:10:00,56.66,56.77,56.61,56.75,52493.0,54.1558,54.261,54.108,54.2418,52493.0
2022-11-10 11:20:00,56.75,56.89,56.73,56.83,46393.0,54.2418,54.3757,54.2227,54.3183,46393.0
2022-11-10 11:30:00,56.83,57.03,56.83,57.0,56200.0,54.3183,54.5095,54.3183,54.4808,56200.0
2022-11-10 11:40:00,57.0,57.02,56.93,56.97,93619.0,54.4808,54.4999,54.4139,54.4521,93619.0
2022-11-10 11:50:00,56.98,57.03,56.94,56.97,69846.0,54.4617,54.5095,54.4235,54.4521,69846.0
2022-11-10 12:00:00,56.97,56.99,56.79,56.88,130365.0,54.4521,54.4712,54.2801,54.3661,130365.0
2022-11-10 12:10:00,56.87,57.0,56.82,56.97,49658.0,54.3565,54.4808,54.3088,54.4521,49658.0
2022-11-10 12:20:00,56.97,57.01,56.81,56.86,48010.0,54.4521,54.4904,54.2992,54.347,48010.0
2022-11-10 12:30:00,56.84,56.96,56.79,56.79,39724.0,54.3279,54.4426,54.2801,54.2801,39724.0
2022-11-10 12:40:00,56.8,56.91,56.75,56.79,55574.0,54.2896,54.3948,54.2418,54.2801,55574.0
2022-11-10 12:50:00,56.81,56.91,56.8,56.83,53807.0,54.2992,54.3948,54.2896,54.3183,53807.0
2022-11-10 13:00:00,56.84,57.05,56.84,57.05,62209.0,54.3279,54.5286,54.3279,54.5286,62209.0
2022-11-10 13:10:00,57.05,57.2,57.0,57.09,78780.0,54.5286,54.672,54.4808,54.5668,78780.0
2022-11-10 13:20:00,57.09,57.13,56.96,57.06,90290.0,54.5668,54.6051,54.4426,54.5381,90290.0
2022-11-10 13:30:00,57.07,57.09,56.94,56.94,46892.0,54.5477,54.5668,54.4235,54.4235,46892.0
2022-11-10 13:40:00,56.94,57.09,56.93,56.96,61434.0,54.4235,54.5668,54.4139,54.4426,61434.0
2022-11-10 13:50:00,56.97,56.98,56.85,56.88,82093.0,54.4521,54.4617,54.3374,54.3661,82093.0
2022-11-10 14:00:00,56.88,56.97,56.86,56.92,75792.0,54.3661,54.4521,54.347,54.4043,75792.0
2022-11-10 14:10:00,56.91,56.93,56.83,56.84,42680.0,54.3948,54.4139,54.3183,54.3279,42680.0
2022-11-10 14:20:00,56.84,56.96,56.72,56.93,50700.0,54.3279,54.4426,54.2132,54.4139,50700.0
2022-11-10 14:30:00,56.94,57.0,56.86,56.94,61690.0,54.4235,54.4808,54.347,54.4235,61690.0
2022-11-10 14:40:00,56.93,57.01,56.89,56.95,45078.0,54.4139,54.4904,54.3757,54.433,45078.0
2022-11-10 14:50:00,56.95,57.02,56.93,56.99,37066.0,54.433,54.4999,54.4139,54.4712,37066.0
2022-11-10 15:00:00,56.98,57.1,56.91,57.1,47636.0,54.4617,54.5764,54.3948,54.5764,47636.0
2022-11-10 15:10:00,57.1,57.17,57.1,57.12,51542.0,54.5764,54.6433,54.5764,54.5955,51542.0
2022-11-10 15:20:00,57.12,57.14,57.06,57.11,65030.0,54.5955,54.6146,54.5381,54.5859,65030.0
2022-11-10 15:30:00,57.11,57.19,57.08,57.15,101720.0,54.5859,54.6624,54.5573,54.6242,101720.0
2022-11-10 15:40:00,57.16,57.26,57.14,57.23,155887.0,54.6337,54.7293,54.6146,54.7006,155887.0
2022-11-10 15:50:00,57.24,57.41,57.21,57.25,495230.0,54.7102,54.8727,54.6815,54.7197,495230.0
2022-11-11 09:30:00,57.46,57.71,57.38,57.62,108055.0,54.9205,55.1594,54.844,55.0734,108055.0
2022-11-11 09:40:00,57.62,58.03,57.56,57.98,102914.0,55.0734,55.4653,55.016,55.4175,102914.0
2022-11-11 09:50:00,58.0,58.1,57.84,58.0,87523.0,55.4366,55.5322,55.2837,55.4366,87523.0
2022-11-11 10:00:00,57.98,58.15,57.77,57.92,102674.0,55.4175,55.58,55.2168,55.3601,102674.0
2022-11-11 10:10:00,57.93,58.11,57.91,57.95,80191.0,55.3697,55.5417,55.3506,55.3888,80191.0
2022-11-11 10:20:00,57.96,58.11,57.91,58.03,84985.0,55.3984,55.5417,55.3506,55.4653,84985.0
2022-11-11 10:30:00,58.03,58.12,57.91,58.08,69960.0,55.4653,55.5513,55.3506,55.5131,69960.0
2022-11-11 10:40:00,58.08,58.3,57.98,58.27,46301.0,55.5131,55.7233,55.4175,55.6947,46301.0
2022-11-11 10:50:00,58.27,58.27,58.03,58.03,41284.0,55.6947,55.6947,55.4653,55.4653,41284.0
2022-11-11 11:00:00,58.03,58.17,57.96,58.0,63034.0,55.4653,55.5991,55.3984,55.4366,63034.0
2022-11-11 11:10:00,58.0,58.11,57.92,58.1,69290.0,55.4366,55.5417,55.3601,55.5322,69290.0
2022-11-11 11:20:00,58.11,58.14,57.87,57.93,77292.0,55.5417,55.5704,55.3123,55.3697,77292.0
2022-11-11 11:30:00,57.93,58.03,57.92,57.96,93061.0,55.3697,55.4653,55.3601,55.3984,93061.0
2022-11-11 11:40:00,57.96,58.03,57.79,57.99,100369.0,55.3984,55.4653,55.2359,55.427,100369.0
2022-11-11 11:50:00,57.98,58.09,57.95,58.02,52707.0,55.4175,55.5226,55.3888,55.4557,52707.0
2022-11-11 12:00:00,58.01,58.11,57.95,57.98,31976.0,55.4462,55.5417,55.3888,55.4175,31976.0
2022-11-11 12:10:00,57.98,58.11,57.98,58.06,23386.0,55.4175,55.5417,55.4175,55.494,23386.0
2022-11-11 12:20:00,58.07,58.07,57.99,58.01,25641.0,55.5035,55.5035,55.427,55.4462,25641.0
2022-11-11 12:30:00,58.01,58.07,57.97,57.98,33435.0,55.4462,55.5035,55.4079,55.4175,33435.0
2022-11-11 12:40:00,57.98,58.09,57.96,58.09,49931.0,55.4175,55.5226,55.3984,55.5226,49931.0
2022-11-11 12:50:00,58.09,58.3,58.08,58.23,50669.0,55.5226,55.7233,55.5131,55.6564,50669.0
2022-11-11 13:00:00,58.23,58.35,58.23,58.34,22850.0,55.6564,55.7711,55.6564,55.7616,22850.0
2022-11-11 13:10:00,58.34,58.43,58.27,58.41,26193.0,55.7616,55.8476,55.6947,55.8285,26193.0
2022-11-11 13:20:00,58.4,58.42,58.32,58.4,16684.0,55.8189,55.838,55.7425,55.8189,16684.0
2022-11-11 13:30:00,58.4,58.53,58.36,58.36,37544.0,55.8189,55.9432,55.7807,55.7807,37544.0
2022-11-11 13:40:00,58.36,58.45,58.34,58.44,29470.0,55.7807,55.8667,55.7616,55.8572,29470.0
2022-11-11 13:50:00,58.45,58.56,58.45,58.55,26321.0,55.8667,55.9719,55.8667,55.9623,26321.0
2022-11-11 14:00:00,58.56,58.67,58.49,58.61,37433.0,55.9719,56.077,55.9049,56.0196,37433.0
2022-11-11 14:10:00,58.61,58.67,58.57,58.67,32234.0,56.0196,56.077,55.9814,56.077,32234.0
2022-11-11 14:20:00,58.67,58.77,58.66,58.77,27636.0,56.077,56.1726,56.0674,56.1726,27636.0
2022-11-11 14:30:00,58.75,58.77,58.57,58.58,51203.0,56.1535,56.1726,55.9814,55.991,51203.0
2022-11-11 14:40:00,58.58,58.62,58.46,58.46,23785.0,55.991,56.0292,55.8763,55.8763,23785.0
2022-11-11 14:50:00,58.47,58.58,58.44,58.57,30679.0,55.8858,55.991,55.8572,55.9814,30679.0
2022-11-11 15:00:00,58.56,58.56,58.42,58.49,55997.0,55.9719,55.9719,55.838,55.9049,55997.0
2022-11-11 15:10:00,58.49,58.49,58.31,58.41,48828.0,55.9049,55.9049,55.7329,55.8285,48828.0
2022-11-11 15:20:00,58.41,58.52,58.37,58.49,47324.0,55.8285,55.9336,55.7902,55.9049,47324.0
2022-11-11 15:30:00,58.48,58.54,58.35,58.41,62493.0,55.8954,55.9527,55.7711,55.8285,62493.0
2022-11-11 15:40:00,58.41,58.52,58.41,58.5,80167.0,55.8285,55.9336,55.8285,55.9145,80167.0
2022-11-11 15:50:00,58.5,58.56,58.35,58.42,267910.0,55.9145,55.9719,55.7711,55.838,267910.0
2022-11-14 09:30:00,58.12,58.41,58.02,58.41,92318.0,55.5513,55.8285,55.4557,55.8285,92318.0
2022-11-14 09:40:00,58.41,58.44,58.28,58.41,62188.0,55.8285,55.8572,55.7042,55.8285,62188.0
2022-11-14 09:50:00,58.38,58.57,58.35,58.54,54112.0,55.7998,55.9814,55.7711,55.9527,54112.0
2022-11-14 10:00:00,58.54,58.62,58.37,58.58,80635.0,55.9527,56.0292,55.7902,55.991,80635.0
2022-11-14 10:10:00,58.58,58.71,58.46,58.63,85948.0,55.991,56.1152,55.8763,56.0388,85948.0
2022-11-14 10:20:00,58.62,58.62,58.25,58.32,67915.0,56.0292,56.0292,55.6756,55.7425,67915.0
2022-11-14 10:30:00,58.33,58.5,58.31,58.47,50869.0,55.752,55.9145,55.7329,55.8858,50869.0
2022-11-14 10:40:00,58.47,58.53,58.36,58.42,85901.0,55.8858,55.9432,55.7807,55.838,85901.0
2022-11-14 10:50:00,58.4,58.47,58.34,58.38,45546.0,55.8189,55.8858,55.7616,55.7998,45546.0
2022-11-14 11:00:00,58.36,58.58,58.25,58.55,85125.0,55.7807,55.991,55.6756,55.9623,85125.0
2022-11-14 11:10:00,58.57,58.57,58.3,58.33,69116.0,55.9814,55.9814,55.7233,55.752,69116.0
2022-11-14 11:20:00,58.35,58.6,58.35,58.52,80859.0,55.7711,56.0101,55.7711,55.9336,80859.0
2022-11-14 11:30:00,58.5,58.86,58.47,58.76,88968.0,55.9145,56.2586,55.8858,56.163,88968.0
2022-11-14 11:40:00,58.76,58.83,58.65,58.65,66974.0,56.163,56.2299,56.0579,56.0579,66974.0
2022-11-14 11:50:00,58.64,58.67,58.46,58.54,41316.0,56.0483,56.077,55.8763,55.9527,41316.0
2022-11-14 12:00:00,58.55,58.6,58.49,58.51,31820.0,55.9623,56.0101,55.9049,55.9241,31820.0
2022-11-14 12:10:00,58.51,58.59,58.46,58.49,35474.0,55.9241,56.0005,55.8763,55.9049,35474.0
2022-11-14 12:20:00,58.48,58.66,58.42,58.65,56255.0,55.8954,56.0674,55.838,56.0579,56255.0
2022-11-14 12:30:00,58.65,58.7,58.61,58.68,58230.0,56.0579,56.1057,56.0196,56.0865,58230.0
2022-11-14 12:40:00,58.67,58.7,58.61,58.69,35392.0,56.077,56.1057,56.0196,56.0961,35392.0
2022-11-14 12:50:00,58.69,58.7,58.44,58.49,173398.0,56.0961,56.1057,55.8572,55.9049,173398.0
2022-11-14 13:00:00,58.5,58.58,58.42,58.54,72686.0,55.9145,55.991,55.838,55.9527,72686.0
2022-11-14 13:10:00,58.55,58.63,58.55,58.61,40656.0,55.9623,56.0388,55.9623,56.0196,40656.0
2022-11-14 13:20:00,58.6,58.7,58.59,58.66,28197.0,56.0101,56.1057,56.0005,56.0674,28197.0
2022-11-14 13:30:00,58.66,58.69,58.58,58.61,34501.0,56.0674,56.0961,55.991,56.0196,34501.0
2022-11-14 13:40:00,58.6,58.67,58.58,58.6,27595.0,56.0101,56.077,55.991,56.0101,27595.0
2022-11-14 13:50:00,58.6,58.66,58.59,58.63,30984.0,56.0101,56.0674,56.0005,56.0388,30984.0
2022-11-14 14:00:00,58.63,58.65,58.59,58.6,58197.0,56.0388,56.0579,56.0005,56.0101,58197.0
2022-11-14 14:10:00,58.6,58.73,58.58,58.7,92386.0,56.0101,56.1343,55.991,56.1057,92386.0
2022-11-14 14:20:00,58.71,58.81,58.67,58.81,51522.0,56.1152,56.2108,56.077,56.2108,51522.0
2022-11-14 14:30:00,58.82,58.83,58.73,58.77,87936.0,56.2204,56.2299,56.1343,56.1726,87936.0
2022-11-14 14:40:00,58.77,58.81,58.69,58.74,86251.0,56.1726,56.2108,56.0961,56.1439,86251.0
2022-11-14 14:50:00,58.74,58.79,58.58,58.59,70057.0,56.1439,56.1917,55.991,56.0005,70057.0
2022-11-14 15:00:00,58.59,58.62,58.41,58.41,41800.0,56.0005,56.0292,55.8285,55.8285,41800.0
2022-11-14 15:10:00,58.4,58.43,58.32,58.35,54753.0,55.8189,55.8476,55.7425,55.7711,54753.0
2022-11-14 15:20:00,58.35,58.48,58.33,58.36,133575.0,55.7711,55.8954,55.752,55.7807,133575.0
2022-11-14 15:30:00,58.36,58.39,58.29,58.36,65825.0,55.7807,55.8094,55.7138,55.7807,65825.0
2022-11-14 15:40:00,58.35,58.38,58.33,58.35,107543.0,55.7711,55.7998,55.752,55.7711,107543.0
2022-11-14 15:50:00,58.35,58.38,58.07,58.11,493057.0,55.7711,55.7998,55.5035,55.5417,493057.0
2022-11-15 09:30:00,59.16,59.47,59.06,59.26,109858.0,56.5453,56.8416,56.4498,56.6409,109858.0
2022-11-15 09:40:00,59.28,59.31,58.88,58.9,41563.0,56.66,56.6887,56.2777,56.2968,41563.0
2022-11-15 09:50:00,58.91,59.14,58.83,59.14,42968.0,56.3064,56.5262,56.2299,56.5262,42968.0
2022-11-15 10:00:00,59.14,59.16,59.01,59.01,64761.0,56.5262,56.5453,56.402,56.402,64761.0
2022-11-15 10:10:00,59.01,59.1,58.73,58.75,47010.0,56.402,56.488,56.1343,56.1535,47010.0
2022-11-15 10:20:00,58.76,59.03,58.72,59.01,39920.0,56.163,56.4211,56.1248,56.402,39920.0
2022-11-15 10:30:00,59.0,59.11,58.95,59.07,51472.0,56.3924,56.4975,56.3446,56.4593,51472.0
2022-11-15 10:40:00,59.07,59.17,59.0,59.02,80956.0,56.4593,56.5549,56.3924,56.4115,80956.0
2022-11-15 10:50:00,59.01,59.05,58.86,58.91,87825.0,56.402,56.4402,56.2586,56.3064,87825.0
2022-11-15 11:00:00,58.86,58.92,58.72,58.76,93186.0,56.2586,56.3159,56.1248,56.163,93186.0
2022-11-15 11:10:00,58.73,58.9,58.71,58.76,72428.0,56.1343,56.2968,56.1152,56.163,72428.0
2022-11-15 11:20:00,58.75,58.82,58.6,58.63,49484.0,56.1535,56.2204,56.0101,56.0388,49484.0
2022-11-15 11:30:00,58.64,59.07,58.64,59.07,288390.0,56.0483,56.4593,56.0483,56.4593,288390.0
2022-11-15 11:40:00,59.08,59.2,59.07,59.15,71361.0,56.4689,56.5836,56.4593,56.5358,71361.0
2022-11-15 11:50:00,59.14,59.39,59.14,59.37,34907.0,56.5262,56.7652,56.5262,56.7461,34907.0
2022-11-15 12:00:00,59.39,59.43,59.25,59.4,32617.0,56.7652,56.8034,56.6314,56.7747,32617.0
2022-11-15 12:10:00,59.41,59.51,59.37,59.41,39230.0,56.7843,56.8799,56.7461,56.7843,39230.0
2022-11-15 12:20:00,59.4,59.45,59.36,59.39,33462.0,56.7747,56.8225,56.7365,56.7652,33462.0
2022-11-15 12:30:00,59.38,59.6,59.37,59.57,47884.0,56.7556,56.9659,56.7461,56.9372,47884.0
2022-11-15 12:40:00,59.57,59.59,59.41,59.57,52856.0,56.9372,56.9563,56.7843,56.9372,52856.0
2022-11-15 12:50:00,59.58,59.59,59.51,59.58,51679.0,56.9468,56.9563,56.8799,56.9468,51679.0
2022-11-15 13:00:00,59.59,59.69,59.54,59.62,62178.0,56.9563,57.0519,56.9085,56.985,62178.0
2022-11-15 13:10:00,59.6,59.69,59.48,59.52,153676.0,56.9659,57.0519,56.8512,56.8894,153676.0
2022-11-15 13:20:00,59.52,59.54,59.02,59.14,102903.0,56.8894,56.9085,56.4115,56.5262,102903.0
2022-11-15 13:30:00,59.14,59.29,58.99,59.09,208405.0,56.5262,56.6696,56.3828,56.4784,208405.0
2022-11-15 13:40:00,59.12,59.45,58.91,59.3,107311.0,56.5071,56.8225,56.3064,56.6791,107311.0
2022-11-15 13:50:00,59.3,59.47,59.18,59.33,156057.0,56.6791,56.8416,56.5645,56.7078,156057.0
2022-11-15 14:00:00,59.32,59.38,59.12,59.28,68817.0,56.6983,56.7556,56.5071,56.66,68817.0
2022-11-15 14:10:00,59.27,59.69,59.27,59.63,161955.0,56.6505,57.0519,56.6505,56.9946,161955.0
2022-11-15 14:20:00,59.64,59.81,59.64,59.79,90549.0,57.0041,57.1666,57.0041,57.1475,90549.0
2022-11-15 14:30:00,59.79,59.81,59.59,59.66,62618.0,57.1475,57.1666,56.9563,57.0232,62618.0
2022-11-15 14:40:00,59.68,59.81,59.55,59.55,63163.0,57.0424,57.1666,56.9181,56.9181,63163.0
2022-11-15 14:50:00,59.56,59.92,59.52,59.87,113222.0,56.9277,57.2717,56.8894,57.224,113222.0
2022-11-15 15:00:00,59.87,60.02,59.79,59.8,65167.0,57.224,57.3673,57.1475,57.157,65167.0
2022-11-15 15:10:00,59.8,59.87,59.73,59.83,71875.0,57.157,57.224,57.0901,57.1857,71875.0
2022-11-15 15:20:00,59.83,59.88,59.74,59.76,63044.0,57.1857,57.2335,57.0997,57.1188,63044.0
2022-11-15 15:30:00,59.76,59.89,59.65,59.86,208281.0,57.1188,57.2431,57.0137,57.2144,208281.0
2022-11-15 15:40:00,59.86,59.96,59.81,59.86,238191.0,57.2144,57.31,57.1666,57.2144,238191.0
2022-11-15 15:50:00,59.86,59.98,59.75,59.97,497487.0,57.2144,57.3291,57.1093,57.3195,497487.0
2022-11-16 09:30:00,59.89,59.94,59.36,59.55,97647.0,57.2431,57.2909,56.7365,56.9181,97647.0
2022-11-16 09:40:00,59.53,59.88,59.5,59.76,182405.0,56.899,57.2335,56.8703,57.1188,182405.0
2022-11-16 09:50:00,59.77,59.89,59.71,59.77,157702.0,57.1284,57.2431,57.071,57.1284,157702.0
2022-11-16 10:00:00,59.75,59.88,59.44,59.5,82834.0,57.1093,57.2335,56.813,56.8703,82834.0
2022-11-16 10:10:00,59.5,59.75,59.47,59.58,139877.0,56.8703,57.1093,56.8416,56.9468,139877.0
2022-11-16 10:20:00,59.58,59.71,59.38,59.55,206784.0,56.9468,57.071,56.7556,56.9181,206784.0
2022-11-16 10:30:00,59.55,59.72,59.53,59.65,94203.0,56.9181,57.0806,56.899,57.0137,94203.0
2022-11-16 10:40:00,59.66,59.72,59.59,59.68,140669.0,57.0232,57.0806,56.9563,57.0424,140669.0
2022-11-16 10:50:00,59.69,59.72,59.52,59.66,160646.0,57.0519,57.0806,56.8894,57.0232,160646.0
2022-11-16 11:00:00,59.65,59.81,59.65,59.75,59065.0,57.0137,57.1666,57.0137,57.1093,59065.0
2022-11-16 11:10:00,59.74,59.74,59.58,59.72,79625.0,57.0997,57.0997,56.9468,57.0806,79625.0
2022-11-16 11:20:00,59.72,59.77,59.64,59.72,32640.0,57.0806,57.1284,57.0041,57.0806,32640.0
2022-11-16 11:30:00,59.71,59.72,59.65,59.7,79233.0,57.071,57.0806,57.0137,57.0615,79233.0
2022-11-16 11:40:00,59.71,59.77,59.69,59.7,36778.0,57.071,57.1284,57.0519,57.0615,36778.0
2022-11-16 11:50:00,59.68,59.88,59.67,59.78,67578.0,57.0424,57.2335,57.0328,57.1379,67578.0
2022-11-16 12:00:00,59.78,59.84,59.71,59.81,101894.0,57.1379,57.1953,57.071,57.1666,101894.0
2022-11-16 12:10:00,59.81,59.81,59.49,59.5,126560.0,57.1666,57.1666,56.8607,56.8703,126560.0
2022-11-16 12:20:00,59.51,59.52,59.35,59.48,80274.0,56.8799,56.8894,56.7269,56.8512,80274.0
2022-11-16 12:30:00,59.49,59.54,59.43,59.45,98464.0,56.8607,56.9085,56.8034,56.8225,98464.0
2022-11-16 12:40:00,59.45,59.71,59.43,59.68,113851.0,56.8225,57.071,56.8034,57.0424,113851.0
2022-11-16 12:50:00,59.67,59.74,59.58,59.59,66202.0,57.0328,57.0997,56.9468,56.9563,66202.0
2022-11-16 13:00:00,59.6,59.67,59.54,59.65,93054.0,56.9659,57.0328,56.9085,57.0137,93054.0
2022-11-16 13:10:00,59.66,59.69,59.35,59.35,67539.0,57.0232,57.0519,56.7269,56.7269,67539.0
2022-11-16 13:20:00,59.35,59.46,59.34,59.41,43760.0,56.7269,56.8321,56.7174,56.7843,43760.0
2022-11-16 13:30:00,59.41,59.43,59.24,59.33,61978.0,56.7843,56.8034,56.6218,56.7078,61978.0
2022-11-16 13:40:00,59.34,59.43,59.3,59.39,61001.0,56.7174,56.8034,56.6791,56.7652,61001.0
2022-11-16 13:50:00,59.4,59.43,59.2,59.26,101479.0,56.7747,56.8034,56.5836,56.6409,101479.0
2022-11-16 14:00:00,59.25,59.41,59.25,59.4,65881.0,56.6314,56.7843,56.6314,56.7747,65881.0
2022-11-16 14:10:00,59.39,59.41,59.35,59.39,64710.0,56.7652,56.7843,56.7269,56.7652,64710.0
2022-11-16 14:20:00,59.39,59.43,59.36,59.41,35704.0,56.7652,56.8034,56.7365,56.7843,35704.0
2022-11-16 14:30:00,59.41,59.54,59.34,59.47,81510.0,56.7843,56.9085,56.7174,56.8416,81510.0
2022-11-16 14:40:00,59.45,59.48,59.39,59.41,82483.0,56.8225,56.8512,56.7652,56.7843,82483.0
2022-11-16 14:50:00,59.42,59.48,59.39,59.48,50623.0,56.7938,56.8512,56.7652,56.8512,50623.0
2022-11-16 15:00:00,59.48,59.48,59.31,59.33,79764.0,56.8512,56.8512,56.6887,56.7078,79764.0
2022-11-16 15:10:00,59.34,59.45,59.33,59.39,155506.0,56.7174,56.8225,56.7078,56.7652,155506.0
2022-11-16 15:20:00,59.4,59.48,59.4,59.44,161960.0,56.7747,56.8512,56.7747,56.813,161960.0
2022-11-16 15:30:00,59.44,59.49,59.37,59.43,273563.0,56.813,56.8607,56.7461,56.8034,273563.0
2022-11-16 15:40:00,59.43,59.51,59.3,59.5,150279.0,56.8034,56.8799,56.6791,56.8703,150279.0
2022-11-16 15:50:00,59.51,59.53,59.37,59.41,882206.0,56.8799,56.899,56.7461,56.7843,882206.0
2022-11-17 09:30:00,58.04,58.84,58.0,58.34,232774.0,55.7267,56.4948,55.6883,56.0147,232774.0
2022-11-17 09:40:00,58.36,58.73,58.28,58.66,119292.0,56.0339,56.3892,55.9571,56.322,119292.0
2022-11-17 09:50:00,58.67,58.71,58.57,58.7,68254.0,56.3316,56.37,56.2356,56.3604,68254.0
2022-11-17 10:00:00,58.69,58.92,58.64,58.89,167603.0,56.3508,56.5716,56.3028,56.5428,167603.0
2022-11-17 10:10:00,58.9,58.94,58.69,58.8,144654.0,56.5524,56.5908,56.3508,56.4564,144654.0
2022-11-17 10:20:00,58.78,58.92,58.76,58.86,102680.0,56.4372,56.5716,56.418,56.514,102680.0
2022-11-17 10:30:00,58.86,58.87,58.7,58.8,184704.0,56.514,56.5236,56.3604,56.4564,184704.0
2022-11-17 10:40:00,58.8,58.86,58.64,58.67,201556.0,56.4564,56.514,56.3028,56.3316,201556.0
2022-11-17 10:50:00,58.66,58.78,58.61,58.73,123790.0,56.322,56.4372,56.274,56.3892,123790.0
2022-11-17 11:00:00,58.72,58.98,58.72,58.86,67441.0,56.3796,56.6292,56.3796,56.514,67441.0
2022-11-17 11:10:00,58.84,58.88,58.76,58.85,26109.0,56.4948,56.5332,56.418,56.5044,26109.0
2022-11-17 11:20:00,58.83,58.94,58.77,58.93,29323.0,56.4852,56.5908,56.4276,56.5812,29323.0
2022-11-17 11:30:00,58.93,59.03,58.9,59.01,74488.0,56.5812,56.6772,56.5524,56.658,74488.0
2022-11-17 11:40:00,59.01,59.04,58.93,58.98,55628.0,56.658,56.6868,56.5812,56.6292,55628.0
2022-11-17 11:50:00,58.98,59.18,58.83,59.13,61409.0,56.6292,56.8213,56.4852,56.7733,61409.0
2022-11-17 12:00:00,59.16,59.28,59.12,59.27,24412.0,56.8021,56.9173,56.7637,56.9077,24412.0
2022-11-17 12:10:00,59.27,59.44,59.27,59.44,26865.0,56.9077,57.0709,56.9077,57.0709,26865.0
2022-11-17 12:20:00,59.45,59.5,59.39,59.47,111000.0,57.0805,57.1285,57.0229,57.0997,111000.0
2022-11-17 12:30:00,59.46,59.52,59.41,59.51,46198.0,57.0901,57.1477,57.0421,57.1381,46198.0
2022-11-17 12:40:00,59.52,59.63,59.51,59.58,34551.0,57.1477,57.2533,57.1381,57.2053,34551.0
2022-11-17 12:50:00,59.59,59.77,59.59,59.7,41196.0,57.2149,57.3877,57.2149,57.3205,41196.0
2022-11-17 13:00:00,59.7,59.78,59.7,59.73,28034.0,57.3205,57.3973,57.3205,57.3493,28034.0
2022-11-17 13:10:00,59.73,59.94,59.72,59.92,54277.0,57.3493,57.551,57.3397,57.5318,54277.0
2022-11-17 13:20:00,59.92,60.0,59.91,59.96,60484.0,57.5318,57.6086,57.5222,57.5702,60484.0
2022-11-17 13:30:00,59.97,60.0,59.86,60.0,36509.0,57.5798,57.6086,57.4742,57.6086,36509.0
2022-11-17 13:40:00,60.0,60.02,59.82,59.83,162275.0,57.6086,57.6278,57.4358,57.4454,162275.0
2022-11-17 13:50:00,59.84,59.88,59.79,59.81,78569.0,57.455,57.4934,57.4069,57.4261,78569.0
2022-11-17 14:00:00,59.79,59.83,59.55,59.55,34952.0,57.4069,57.4454,57.1765,57.1765,34952.0
2022-11-17 14:10:00,59.53,59.6,59.47,59.6,51514.0,57.1573,57.2245,57.0997,57.2245,51514.0
2022-11-17 14:20:00,59.59,59.65,59.53,59.6,152914.0,57.2149,57.2725,57.1573,57.2245,152914.0
2022-11-17 14:30:00,59.58,59.6,59.5,59.55,86896.0,57.2053,57.2245,57.1285,57.1765,86896.0
2022-11-17 14:40:00,59.54,59.6,59.36,59.47,71334.0,57.1669,57.2245,56.9941,57.0997,71334.0
2022-11-17 14:50:00,59.47,59.48,59.33,59.34,53068.0,57.0997,57.1093,56.9653,56.9749,53068.0
2022-11-17 15:00:00,59.34,59.47,59.28,59.31,67589.0,56.9749,57.0997,56.9173,56.9461,67589.0
2022-11-17 15:10:00,59.31,59.31,59.11,59.11,57881.0,56.9461,56.9461,56.754,56.754,57881.0
2022-11-17 15:20:00,59.11,59.16,59.06,59.14,94249.0,56.754,56.8021,56.706,56.7829,94249.0
2022-11-17 15:30:00,59.14,59.24,59.13,59.23,95373.0,56.7829,56.8789,56.7733,56.8693,95373.0
2022-11-17 15:40:00,59.24,59.35,59.2,59.32,71073.0,56.8789,56.9845,56.8405,56.9557,71073.0
2022-11-17 15:50:00,59.32,59.5,59.22,59.48,332537.0,56.9557,57.1285,56.8597,57.1093,332537.0
2022-11-18 09:30:00,60.23,60.53,60.0,60.0,161749.0,57.8294,58.1175,57.6086,57.6086,161749.0
2022-11-18 09:40:00,60.0,60.13,59.86,59.92,43756.0,57.6086,57.7334,57.4742,57.5318,43756.0
2022-11-18 09:50:00,59.93,60.04,59.83,59.92,45959.0,57.5414,57.647,57.4454,57.5318,45959.0
2022-11-18 10:00:00,59.92,59.95,59.6,59.68,41005.0,57.5318,57.5606,57.2245,57.3013,41005.0
2022-11-18 10:10:00,59.66,59.7,59.47,59.53,22895.0,57.2821,57.3205,57.0997,57.1573,22895.0
2022-11-18 10:20:00,59.54,59.88,59.54,59.87,85925.0,57.1669,57.4934,57.1669,57.4838,85925.0
2022-11-18 10:30:00,59.88,59.91,59.72,59.8,24762.0,57.4934,57.5222,57.3397,57.4165,24762.0
2022-11-18 10:40:00,59.82,59.82,59.7,59.78,34311.0,57.4358,57.4358,57.3205,57.3973,34311.0
2022-11-18 10:50:00,59.8,59.8,59.44,59.52,34067.0,57.4165,57.4165,57.0709,57.1477,34067.0
2022-11-18 11:00:00,59.53,59.59,59.46,59.54,30064.0,57.1573,57.2149,57.0901,57.1669,30064.0
2022-11-18 11:10:00,59.54,59.83,59.51,59.82,100077.0,57.1669,57.4454,57.1381,57.4358,100077.0
2022-11-18 11:20:00,59.82,59.89,59.8,59.88,72236.0,57.4358,57.503,57.4165,57.4934,72236.0
2022-11-18 11:30:00,59.89,60.0,59.78,59.8,32361.0,57.503,57.6086,57.3973,57.4165,32361.0
2022-11-18 11:40:00,59.8,59.92,59.76,59.79,103423.0,57.4165,57.5318,57.3781,57.4069,103423.0
2022-11-18 11:50:00,59.79,59.85,59.71,59.82,18350.0,57.4069,57.4646,57.3301,57.4358,18350.0
2022-11-18 12:00:00,59.83,59.87,59.66,59.7,24984.0,57.4454,57.4838,57.2821,57.3205,24984.0
2022-11-18 12:10:00,59.69,59.75,59.47,59.47,57862.0,57.3109,57.3685,57.0997,57.0997,57862.0
2022-11-18 12:20:00,59.46,59.58,59.42,59.58,38583.0,57.0901,57.2053,57.0517,57.2053,38583.0
2022-11-18 12:30:00,59.57,59.6,59.5,59.6,43776.0,57.1957,57.2245,57.1285,57.2245,43776.0
2022-11-18 12:40:00,59.6,59.64,59.53,59.6,39059.0,57.2245,57.2629,57.1573,57.2245,39059.0
2022-11-18 12:50:00,59.61,59.65,59.51,59.61,22302.0,57.2341,57.2725,57.1381,57.2341,22302.0
2022-11-18 13:00:00,59.61,59.68,59.59,59.65,15179.0,57.2341,57.3013,57.2149,57.2725,15179.0
2022-11-18 13:10:00,59.65,59.65,59.47,59.53,25518.0,57.2725,57.2725,57.0997,57.1573,25518.0
2022-11-18 13:20:00,59.51,59.67,59.46,59.66,47669.0,57.1381,57.2917,57.0901,57.2821,47669.0
2022-11-18 13:30:00,59.67,59.68,59.52,59.54,25890.0,57.2917,57.3013,57.1477,57.1669,25890.0
2022-11-18 13:40:00,59.53,59.53,59.31,59.32,23041.0,57.1573,57.1573,56.9461,56.9557,23041.0
2022-11-18 13:50:00,59.32,59.42,59.28,59.42,38594.0,56.9557,57.0517,56.9173,57.0517,38594.0
2022-11-18 14:00:00,59.43,59.61,59.42,59.52,81509.0,57.0613,57.2341,57.0517,57.1477,81509.0
2022-11-18 14:10:00,59.52,59.65,59.48,59.59,36999.0,57.1477,57.2725,57.1093,57.2149,36999.0
2022-11-18 14:20:00,59.59,59.68,59.55,59.67,34886.0,57.2149,57.3013,57.1765,57.2917,34886.0
2022-11-18 14:30:00,59.67,59.72,59.56,59.64,43345.0,57.2917,57.3397,57.1861,57.2629,43345.0
2022-11-18 14:40:00,59.64,59.7,59.53,59.54,50279.0,57.2629,57.3205,57.1573,57.1669,50279.0
2022-11-18 14:50:00,59.53,59.67,59.52,59.63,39136.0,57.1573,57.2917,57.1477,57.2533,39136.0
2022-11-18 15:00:00,59.62,59.82,59.62,59.8,57674.0,57.2437,57.4358,57.2437,57.4165,57674.0
2022-11-18 15:10:00,59.8,59.84,59.76,59.78,35715.0,57.4165,57.455,57.3781,57.3973,35715.0
2022-11-18 15:20:00,59.78,59.92,59.72,59.92,100849.0,57.3973,57.5318,57.3397,57.5318,100849.0
2022-11-18 15:30:00,59.93,60.05,59.88,60.05,97806.0,57.5414,57.6566,57.4934,57.6566,97806.0
2022-11-18 15:40:00,60.05,60.19,60.03,60.17,179021.0,57.6566,57.791,57.6374,57.7718,179021.0
2022-11-18 15:50:00,60.18,60.24,59.89,59.97,451473.0,57.7814,57.839,57.503,57.5798,451473.0
2022-11-21 09:30:00,59.66,59.75,59.38,59.51,45879.0,57.2821,57.3685,57.0133,57.1381,45879.0
2022-11-21 09:40:00,59.52,59.76,59.3,59.33,107102.0,57.1477,57.3781,56.9365,56.9653,107102.0
2022-11-21 09:50:00,59.32,59.49,59.14,59.14,26361.0,56.9557,57.1189,56.7829,56.7829,26361.0
2022-11-21 10:00:00,59.18,59.33,58.87,58.9,52398.0,56.8213,56.9653,56.5236,56.5524,52398.0
2022-11-21 10:10:00,58.9,58.91,58.49,58.5,52355.0,56.5524,56.562,56.1588,56.1684,52355.0
2022-11-21 10:20:00,58.5,58.51,58.26,58.31,61796.0,56.1684,56.178,55.9379,55.9859,61796.0
2022-11-21 10:30:00,58.3,58.64,58.25,58.58,34409.0,55.9763,56.3028,55.9283,56.2452,34409.0
2022-11-21 10:40:00,58.59,58.62,58.3,58.42,32874.0,56.2548,56.2836,55.9763,56.0916,32874.0
2022-11-21 10:50:00,58.42,58.48,58.33,58.44,16444.0,56.0916,56.1492,56.0051,56.1108,16444.0
2022-11-21 11:00:00,58.44,58.54,58.41,58.43,46839.0,56.1108,56.2068,56.0819,56.1012,46839.0
2022-11-21 11:10:00,58.38,58.4,58.27,58.28,19904.0,56.0531,56.0723,55.9475,55.9571,19904.0
2022-11-21 11:20:00,58.27,58.37,58.19,58.22,70977.0,55.9475,56.0435,55.8707,55.8995,70977.0
2022-11-21 11:30:00,58.23,58.31,58.13,58.15,28646.0,55.9091,55.9859,55.8131,55.8323,28646.0
2022-11-21 11:40:00,58.15,58.15,58.03,58.1,47095.0,55.8323,55.8323,55.7171,55.7843,47095.0
2022-11-21 11:50:00,58.09,58.24,58.02,58.1,28521.0,55.7747,55.9187,55.7075,55.7843,28521.0
2022-11-21 12:00:00,58.11,58.16,58.05,58.05,15757.0,55.7939,55.8419,55.7363,55.7363,15757.0
2022-11-21 12:10:00,58.04,58.12,57.96,58.01,19620.0,55.7267,55.8035,55.6499,55.6979,19620.0
2022-11-21 12:20:00,58.01,58.18,57.98,58.14,22029.0,55.6979,55.8611,55.6691,55.8227,22029.0
2022-11-21 12:30:00,58.14,58.26,58.1,58.14,18736.0,55.8227,55.9379,55.7843,55.8227,18736.0
2022-11-21 12:40:00,58.14,58.24,58.13,58.17,24169.0,55.8227,55.9187,55.8131,55.8515,24169.0
2022-11-21 12:50:00,58.18,58.19,58.11,58.13,21863.0,55.8611,55.8707,55.7939,55.8131,21863.0
2022-11-21 13:00:00,58.12,58.27,58.12,58.22,15625.0,55.8035,55.9475,55.8035,55.8995,15625.0
2022-11-21 13:10:00,58.23,58.35,58.23,58.28,58291.0,55.9091,56.0243,55.9091,55.9571,58291.0
2022-11-21 13:20:00,58.29,58.36,58.21,58.31,28911.0,55.9667,56.0339,55.8899,55.9859,28911.0
2022-11-21 13:30:00,58.32,58.49,58.31,58.45,34239.0,55.9955,56.1588,55.9859,56.1204,34239.0
2022-11-21 13:40:00,58.46,58.46,58.35,58.39,24376.0,56.13,56.13,56.0243,56.0627,24376.0
2022-11-21 13:50:00,58.37,58.47,58.37,58.42,38905.0,56.0435,56.1396,56.0435,56.0916,38905.0
2022-11-21 14:00:00,58.43,58.58,58.42,58.58,43593.0,56.1012,56.2452,56.0916,56.2452,43593.0
2022-11-21 14:10:00,58.58,58.65,58.51,58.56,23165.0,56.2452,56.3124,56.178,56.226,23165.0
2022-11-21 14:20:00,58.55,58.55,58.34,58.34,18309.0,56.2164,56.2164,56.0147,56.0147,18309.0
2022-11-21 14:30:00,58.32,58.36,58.27,58.32,26706.0,55.9955,56.0339,55.9475,55.9955,26706.0
2022-11-21 14:40:00,58.3,58.34,58.23,58.3,19674.0,55.9763,56.0147,55.9091,55.9763,19674.0
2022-11-21 14:50:00,58.3,58.33,58.23,58.24,23455.0,55.9763,56.0051,55.9091,55.9187,23455.0
2022-11-21 15:00:00,58.23,58.29,58.2,58.26,25295.0,55.9091,55.9667,55.8803,55.9379,25295.0
2022-11-21 15:10:00,58.26,58.26,58.17,58.17,31564.0,55.9379,55.9379,55.8515,55.8515,31564.0
2022-11-21 15:20:00,58.18,58.2,58.02,58.08,40307.0,55.8611,55.8803,55.7075,55.7651,40307.0
2022-11-21 15:30:00,58.07,58.12,58.0,58.03,53519.0,55.7555,55.8035,55.6883,55.7171,53519.0
2022-11-21 15:40:00,58.03,58.25,58.01,58.22,71642.0,55.7171,55.9283,55.6979,55.8995,71642.0
2022-11-21 15:50:00,58.22,58.3,58.17,58.2,285923.0,55.8995,55.9763,55.8515,55.8803,285923.0
2022-11-22 09:30:00,58.57,58.73,58.42,58.49,53163.0,56.2356,56.3892,56.0916,56.1588,53163.0
2022-11-22 09:40:00,58.48,58.74,58.47,58.62,20806.0,56.1492,56.3988,56.1396,56.2836,20806.0
2022-11-22 09:50:00,58.62,58.63,58.49,58.54,25105.0,56.2836,56.2932,56.1588,56.2068,25105.0
2022-11-22 10:00:00,58.54,58.68,58.5,58.53,41524.0,56.2068,56.3412,56.1684,56.1972,41524.0
2022-11-22 10:10:00,58.53,58.66,58.49,58.64,37738.0,56.1972,56.322,56.1588,56.3028,37738.0
2022-11-22 10:20:00,58.64,58.64,58.42,58.51,45049.0,56.3028,56.3028,56.0916,56.178,45049.0
2022-11-22 10:30:00,58.52,58.62,58.46,58.59,41284.0,56.1876,56.2836,56.13,56.2548,41284.0
2022-11-22 10:40:00,58.58,58.58,58.37,58.51,45288.0,56.2452,56.2452,56.0435,56.178,45288.0
2022-11-22 10:50:00,58.53,58.67,58.53,58.63,33747.0,56.1972,56.3316,56.1972,56.2932,33747.0
2022-11-22 11:00:00,58.63,58.65,58.54,58.55,29929.0,56.2932,56.3124,56.2068,56.2164,29929.0
2022-11-22 11:10:00,58.54,58.64,58.48,58.64,47497.0,56.2068,56.3028,56.1492,56.3028,47497.0
2022-11-22 11:20:00,58.63,58.66,58.53,58.53,44229.0,56.2932,56.322,56.1972,56.1972,44229.0
2022-11-22 11:30:00,58.54,58.54,58.34,58.36,35203.0,56.2068,56.2068,56.0147,56.0339,35203.0
2022-11-22 11:40:00,58.36,58.46,58.36,58.4,30159.0,56.0339,56.13,56.0339,56.0723,30159.0
2022-11-22 11:50:00,58.4,58.44,58.34,58.43,36065.0,56.0723,56.1108,56.0147,56.1012,36065.0
2022-11-22 12:00:00,58.43,58.57,58.42,58.51,33807.0,56.1012,56.2356,56.0916,56.178,33807.0
2022-11-22 12:10:00,58.51,58.52,58.45,58.45,24019.0,56.178,56.1876,56.1204,56.1204,24019.0
2022-11-22 12:20:00,58.45,58.5,58.41,58.5,32176.0,56.1204,56.1684,56.0819,56.1684,32176.0
2022-11-22 12:30:00,58.5,58.53,58.48,58.5,28097.0,56.1684,56.1972,56.1492,56.1684,28097.0
2022-11-22 12:40:00,58.51,58.59,58.47,58.53,35919.0,56.178,56.2548,56.1396,56.1972,35919.0
2022-11-22 12:50:00,58.53,58.56,58.5,58.54,21977.0,56.1972,56.226,56.1684,56.2068,21977.0
2022-11-22 13:00:00,58.55,58.67,58.54,58.64,36860.0,56.2164,56.3316,56.2068,56.3028,36860.0
2022-11-22 13:10:00,58.64,58.75,58.63,58.74,49249.0,56.3028,56.4084,56.2932,56.3988,49249.0
2022-11-22 13:20:00,58.75,58.8,58.65,58.79,48354.0,56.4084,56.4564,56.3124,56.4468,48354.0
2022-11-22 13:30:00,58.79,58.89,58.77,58.85,41279.0,56.4468,56.5428,56.4276,56.5044,41279.0
2022-11-22 13:40:00,58.85,58.98,58.79,58.95,24506.0,56.5044,56.6292,56.4468,56.6004,24506.0
2022-11-22 13:50:00,58.94,58.97,58.91,58.91,21174.0,56.5908,56.6196,56.562,56.562,21174.0
2022-11-22 14:00:00,58.91,58.97,58.85,58.87,29139.0,56.562,56.6196,56.5044,56.5236,29139.0
2022-11-22 14:10:00,58.87,58.95,58.85,58.95,24433.0,56.5236,56.6004,56.5044,56.6004,24433.0
2022-11-22 14:20:00,58.95,59.02,58.94,59.0,31270.0,56.6004,56.6676,56.5908,56.6484,31270.0
2022-11-22 14:30:00,59.01,59.1,58.95,59.1,41389.0,56.658,56.7444,56.6004,56.7444,41389.0
2022-11-22 14:40:00,59.1,59.2,59.09,59.2,24902.0,56.7444,56.8405,56.7348,56.8405,24902.0
2022-11-22 14:50:00,59.21,59.21,59.15,59.18,22792.0,56.8501,56.8501,56.7925,56.8213,22792.0
2022-11-22 15:00:00,59.17,59.29,59.17,59.27,25746.0,56.8117,56.9269,56.8117,56.9077,25746.0
2022-11-22 15:10:00,59.27,59.29,59.21,59.22,33399.0,56.9077,56.9269,56.8501,56.8597,33399.0
2022-11-22 15:20:00,59.22,59.27,59.19,59.27,38164.0,56.8597,56.9077,56.8309,56.9077,38164.0
2022-11-22 15:30:00,59.27,59.37,59.27,59.32,60711.0,56.9077,57.0037,56.9077,56.9557,60711.0
2022-11-22 15:40:00,59.32,59.32,59.22,59.22,70382.0,56.9557,56.9557,56.8597,56.8597,70382.0
2022-11-22 15:50:00,59.23,59.29,59.16,59.21,227558.0,56.8693,56.9269,56.8021,56.8501,227558.0
2022-11-23 09:30:00,59.06,59.37,59.02,59.35,46526.0,56.706,57.0037,56.6676,56.9845,46526.0
2022-11-23 09:40:00,59.36,59.53,59.3,59.4,24479.0,56.9941,57.1573,56.9365,57.0325,24479.0
2022-11-23 09:50:00,59.4,59.67,59.39,59.61,23933.0,57.0325,57.2917,57.0229,57.2341,23933.0
2022-11-23 10:00:00,59.6,59.77,59.54,59.7,35019.0,57.2245,57.3877,57.1669,57.3205,35019.0
2022-11-23 10:10:00,59.71,59.83,59.68,59.77,23055.0,57.3301,57.4454,57.3013,57.3877,23055.0
2022-11-23 10:20:00,59.78,59.9,59.76,59.87,23674.0,57.3973,57.5126,57.3781,57.4838,23674.0
2022-11-23 10:30:00,59.87,60.01,59.87,59.93,40757.0,57.4838,57.6182,57.4838,57.5414,40757.0
2022-11-23 10:40:00,59.94,60.0,59.87,59.9,26292.0,57.551,57.6086,57.4838,57.5126,26292.0
2022-11-23 10:50:00,59.91,59.91,59.79,59.88,16739.0,57.5222,57.5222,57.4069,57.4934,16739.0
2022-11-23 11:00:00,59.89,60.04,59.88,60.01,26511.0,57.503,57.647,57.4934,57.6182,26511.0
2022-11-23 11:10:00,60.02,60.1,59.99,60.04,24127.0,57.6278,57.7046,57.599,57.647,24127.0
2022-11-23 11:20:00,60.05,60.06,59.91,59.95,22036.0,57.6566,57.6662,57.5222,57.5606,22036.0
2022-11-23 11:30:00,59.96,59.96,59.87,59.89,12800.0,57.5702,57.5702,57.4838,57.503,12800.0
2022-11-23 11:40:00,59.88,59.89,59.69,59.69,10274.0,57.4934,57.503,57.3109,57.3109,10274.0
2022-11-23 11:50:00,59.68,59.74,59.59,59.68,49283.0,57.3013,57.3589,57.2149,57.3013,49283.0
2022-11-23 12:00:00,59.69,59.77,59.67,59.75,28422.0,57.3109,57.3877,57.2917,57.3685,28422.0
2022-11-23 12:10:00,59.75,59.8,59.73,59.77,19240.0,57.3685,57.4165,57.3493,57.3877,19240.0
2022-11-23 12:20:00,59.77,59.8,59.73,59.77,18705.0,57.3877,57.4165,57.3493,57.3877,18705.0
2022-11-23 12:30:00,59.78,59.81,59.73,59.79,24063.0,57.3973,57.4261,57.3493,57.4069,24063.0
2022-11-23 12:40:00,59.78,59.83,59.74,59.79,10269.0,57.3973,57.4454,57.3589,57.4069,10269.0
2022-11-23 12:50:00,59.79,59.8,59.62,59.7,47161.0,57.4069,57.4165,57.2437,57.3205,47161.0
2022-11-23 13:00:00,59.7,59.77,59.68,59.76,25005.0,57.3205,57.3877,57.3013,57.3781,25005.0
2022-11-23 13:10:00,59.75,59.79,59.71,59.77,24946.0,57.3685,57.4069,57.3301,57.3877,24946.0
2022-11-23 13:20:00,59.77,59.83,59.75,59.83,20613.0,57.3877,57.4454,57.3685,57.4454,20613.0
2022-11-23 13:30:00,59.83,59.89,59.8,59.85,32945.0,57.4454,57.503,57.4165,57.4646,32945.0
2022-11-23 13:40:00,59.86,59.94,59.85,59.93,24693.0,57.4742,57.551,57.4646,57.5414,24693.0
2022-11-23 13:50:00,59.92,59.98,59.91,59.98,15229.0,57.5318,57.5894,57.5222,57.5894,15229.0
2022-11-23 14:00:00,59.99,60.29,59.9,60.2,52319.0,57.599,57.887,57.5126,57.8006,52319.0
2022-11-23 14:10:00,60.21,60.22,60.01,60.04,26363.0,57.8102,57.8198,57.6182,57.647,26363.0
2022-11-23 14:20:00,60.04,60.22,60.04,60.13,22062.0,57.647,57.8198,57.647,57.7334,22062.0
2022-11-23 14:30:00,60.13,60.15,60.01,60.04,23770.0,57.7334,57.7526,57.6182,57.647,23770.0
2022-11-23 14:40:00,60.05,60.23,60.04,60.21,30092.0,57.6566,57.8294,57.647,57.8102,30092.0
2022-11-23 14:50:00,60.21,60.25,60.15,60.15,28419.0,57.8102,57.8486,57.7526,57.7526,28419.0
2022-11-23 15:00:00,60.15,60.24,60.09,60.23,29239.0,57.7526,57.839,57.695,57.8294,29239.0
2022-11-23 15:10:00,60.23,60.31,60.19,60.3,31571.0,57.8294,57.9062,57.791,57.8966,31571.0
2022-11-23 15:20:00,60.3,60.3,60.18,60.2,34975.0,57.8966,57.8966,57.7814,57.8006,34975.0
2022-11-23 15:30:00,60.19,60.2,60.06,60.11,33091.0,57.791,57.8006,57.6662,57.7142,33091.0
2022-11-23 15:40:00,60.11,60.11,60.0,60.05,45211.0,57.7142,57.7142,57.6086,57.6566,45211.0
2022-11-23 15:50:00,60.07,60.1,59.91,60.02,234455.0,57.6758,57.7046,57.5222,57.6278,234455.0
2022-11-25 09:30:00,60.23,60.5,60.13,60.45,78458.0,57.8294,58.0886,57.7334,58.0406,78458.0
2022-11-25 09:40:00,60.46,60.73,60.44,60.66,51875.0,58.0502,58.3095,58.031,58.2423,51875.0
2022-11-25 09:50:00,60.66,60.98,60.66,60.9,38929.0,58.2423,58.5495,58.2423,58.4727,38929.0
2022-11-25 10:00:00,60.9,61.1,60.87,61.08,37973.0,58.4727,58.6647,58.4439,58.6455,37973.0
2022-11-25 10:10:00,61.08,61.13,60.98,61.08,29232.0,58.6455,58.6935,58.5495,58.6455,29232.0
2022-11-25 10:20:00,61.09,61.18,61.03,61.09,32394.0,58.6551,58.7415,58.5975,58.6551,32394.0
2022-11-25 10:30:00,61.09,61.19,61.08,61.14,23525.0,58.6551,58.7511,58.6455,58.7031,23525.0
2022-11-25 10:40:00,61.14,61.2,61.13,61.2,33388.0,58.7031,58.7607,58.6935,58.7607,33388.0
2022-11-25 10:50:00,61.2,61.28,61.13,61.13,29591.0,58.7607,58.8376,58.6935,58.6935,29591.0
2022-11-25 11:00:00,61.13,61.25,61.12,61.18,17693.0,58.6935,58.8088,58.6839,58.7415,17693.0
2022-11-25 11:10:00,61.18,61.19,61.04,61.13,65707.0,58.7415,58.7511,58.6071,58.6935,65707.0
2022-11-25 11:20:00,61.14,61.14,61.01,61.03,22425.0,58.7031,58.7031,58.5783,58.5975,22425.0
2022-11-25 11:30:00,61.04,61.07,60.98,61.03,29731.0,58.6071,58.6359,58.5495,58.5975,29731.0
2022-11-25 11:40:00,61.04,61.09,60.98,61.05,31069.0,58.6071,58.6551,58.5495,58.6167,31069.0
2022-11-25 11:50:00,61.05,61.08,60.96,60.98,24189.0,58.6167,58.6455,58.5303,58.5495,24189.0
2022-11-25 12:00:00,60.97,61.02,60.93,60.98,59553.0,58.5399,58.5879,58.5015,58.5495,59553.0
2022-11-25 12:10:00,60.98,61.06,60.92,61.02,55605.0,58.5495,58.6263,58.4919,58.5879,55605.0
2022-11-25 12:20:00,61.03,61.16,61.02,61.15,31004.0,58.5975,58.7223,58.5879,58.7127,31004.0
2022-11-25 12:30:00,61.15,61.15,61.01,61.04,42078.0,58.7127,58.7127,58.5783,58.6071,42078.0
2022-11-25 12:40:00,61.03,61.04,60.89,60.9,62785.0,58.5975,58.6071,58.4631,58.4727,62785.0
2022-11-25 12:50:00,60.91,60.94,60.81,60.92,115398.0,58.4823,58.5111,58.3863,58.4919,115398.0
2022-11-28 09:30:00,60.52,60.93,60.36,60.93,58065.0,58.1079,58.5015,57.9542,58.5015,58065.0
2022-11-28 09:40:00,60.94,61.08,60.82,61.08,53033.0,58.5111,58.6455,58.3959,58.6455,53033.0
2022-11-28 09:50:00,61.09,61.09,60.88,60.91,67766.0,58.6551,58.6551,58.4535,58.4823,67766.0
2022-11-28 10:00:00,60.91,61.09,60.88,61.06,24833.0,58.4823,58.6551,58.4535,58.6263,24833.0
2022-11-28 10:10:00,61.06,61.18,60.91,61.16,21185.0,58.6263,58.7415,58.4823,58.7223,21185.0
2022-11-28 10:20:00,61.15,61.16,60.95,61.03,60006.0,58.7127,58.7223,58.5207,58.5975,60006.0
2022-11-28 10:30:00,61.04,61.09,60.99,61.05,29724.0,58.6071,58.6551,58.5591,58.6167,29724.0
2022-11-28 10:40:00,61.04,61.04,60.8,60.82,21634.0,58.6071,58.6071,58.3767,58.3959,21634.0
2022-11-28 10:50:00,60.81,60.88,60.71,60.73,30093.0,58.3863,58.4535,58.2903,58.3095,30093.0
2022-11-28 11:00:00,60.72,60.83,60.69,60.75,71590.0,58.2999,58.4055,58.2711,58.3287,71590.0
2022-11-28 11:10:00,60.73,60.8,60.68,60.78,16398.0,58.3095,58.3767,58.2615,58.3575,16398.0
2022-11-28 11:20:00,60.77,60.77,60.7,60.7,14320.0,58.3479,58.3479,58.2807,58.2807,14320.0
2022-11-28 11:30:00,60.7,60.71,60.61,60.65,16952.0,58.2807,58.2903,58.1943,58.2327,16952.0
2022-11-28 11:40:00,60.65,60.79,60.63,60.76,20796.0,58.2327,58.3671,58.2135,58.3383,20796.0
2022-11-28 11:50:00,60.76,60.81,60.74,60.77,38557.0,58.3383,58.3863,58.3191,58.3479,38557.0
2022-11-28 12:00:00,60.77,60.83,60.56,60.64,35491.0,58.3479,58.4055,58.1463,58.2231,35491.0
2022-11-28 12:10:00,60.64,60.78,60.6,60.76,31942.0,58.2231,58.3575,58.1847,58.3383,31942.0
2022-11-28 12:20:00,60.76,60.76,60.68,60.69,23939.0,58.3383,58.3383,58.2615,58.2711,23939.0
2022-11-28 12:30:00,60.69,60.71,60.67,60.68,17551.0,58.2711,58.2903,58.2519,58.2615,17551.0
2022-11-28 12:40:00,60.68,60.69,60.54,60.55,21353.0,58.2615,58.2711,58.1271,58.1367,21353.0
2022-11-28 12:50:00,60.55,60.55,60.35,60.46,28325.0,58.1367,58.1367,57.9446,58.0502,28325.0
2022-11-28 13:00:00,60.45,60.46,60.38,60.39,61715.0,58.0406,58.0502,57.9734,57.983,61715.0
2022-11-28 13:10:00,60.4,60.56,60.39,60.54,30043.0,57.9926,58.1463,57.983,58.1271,30043.0
2022-11-28 13:20:00,60.54,60.6,60.53,60.55,31069.0,58.1271,58.1847,58.1175,58.1367,31069.0
2022-11-28 13:30:00,60.55,60.58,60.47,60.52,44451.0,58.1367,58.1655,58.0598,58.1079,44451.0
2022-11-28 13:40:00,60.51,60.52,60.45,60.5,18652.0,58.0982,58.1079,58.0406,58.0886,18652.0
2022-11-28 13:50:00,60.51,60.54,60.35,60.44,28173.0,58.0982,58.1271,57.9446,58.031,28173.0
2022-11-28 14:00:00,60.43,60.45,60.38,60.38,16863.0,58.0214,58.0406,57.9734,57.9734,16863.0
2022-11-28 14:10:00,60.38,60.43,60.35,60.41,30875.0,57.9734,58.0214,57.9446,58.0022,30875.0
2022-11-28 14:20:00,60.4,60.44,60.37,60.44,13998.0,57.9926,58.031,57.9638,58.031,13998.0
2022-11-28 14:30:00,60.44,60.45,60.36,60.38,36989.0,58.031,58.0406,57.9542,57.9734,36989.0
2022-11-28 14:40:00,60.38,60.38,60.28,60.29,26713.0,57.9734,57.9734,57.8774,57.887,26713.0
2022-11-28 14:50:00,60.29,60.31,60.2,60.21,20061.0,57.887,57.9062,57.8006,57.8102,20061.0
2022-11-28 15:00:00,60.2,60.22,60.14,60.16,48065.0,57.8006,57.8198,57.743,57.7622,48065.0
2022-11-28 15:10:00,60.16,60.16,60.06,60.13,58235.0,57.7622,57.7622,57.6662,57.7334,58235.0
2022-11-28 15:20:00,60.13,60.17,60.1,60.12,36192.0,57.7334,57.7718,57.7046,57.7238,36192.0
2022-11-28 15:30:00,60.11,60.19,60.06,60.17,45291.0,57.7142,57.791,57.6662,57.7718,45291.0
2022-11-28 15:40:00,60.17,60.25,60.12,60.16,126209.0,57.7718,57.8486,57.7238,57.7622,126209.0
2022-11-28 15:50:00,60.16,60.2,60.0,60.13,483980.0,57.7622,57.8006,57.6086,57.7334,483980.0
2022-11-29 09:30:00,59.92,60.26,59.92,60.14,59089.0,57.5318,57.8582,57.5318,57.743,59089.0
2022-11-29 09:40:00,60.15,60.4,60.12,60.36,20670.0,57.7526,57.9926,57.7238,57.9542,20670.0
2022-11-29 09:50:00,60.36,60.44,60.3,60.42,15454.0,57.9542,58.031,57.8966,58.0118,15454.0
2022-11-29 10:00:00,60.42,60.52,60.28,60.3,23760.0,58.0118,58.1079,57.8774,57.8966,23760.0
2022-11-29 10:10:00,60.3,60.39,60.15,60.34,30712.0,57.8966,57.983,57.7526,57.935,30712.0
2022-11-29 10:20:00,60.35,60.46,60.33,60.46,19750.0,57.9446,58.0502,57.9254,58.0502,19750.0
2022-11-29 10:30:00,60.46,60.51,60.28,60.36,35208.0,58.0502,58.0982,57.8774,57.9542,35208.0
2022-11-29 10:40:00,60.36,60.4,60.3,60.37,29068.0,57.9542,57.9926,57.8966,57.9638,29068.0
2022-11-29 10:50:00,60.37,60.4,60.19,60.19,32668.0,57.9638,57.9926,57.791,57.791,32668.0
2022-11-29 11:00:00,60.2,60.26,59.73,59.74,34988.0,57.8006,57.8582,57.3493,57.3589,34988.0
2022-11-29 11:10:00,59.73,59.78,59.54,59.57,34479.0,57.3493,57.3973,57.1669,57.1957,34479.0
2022-11-29 11:20:00,59.58,59.59,59.47,59.51,19008.0,57.2053,57.2149,57.0997,57.1381,19008.0
2022-11-29 11:30:00,59.52,59.56,59.46,59.48,16984.0,57.1477,57.1861,57.0901,57.1093,16984.0
2022-11-29 11:40:00,59.47,59.49,59.4,59.45,12707.0,57.0997,57.1189,57.0325,57.0805,12707.0
2022-11-29 11:50:00,59.45,59.59,59.38,59.58,19956.0,57.0805,57.2149,57.0133,57.2053,19956.0
2022-11-29 12:00:00,59.57,59.57,59.47,59.53,18117.0,57.1957,57.1957,57.0997,57.1573,18117.0
2022-11-29 12:10:00,59.52,59.53,59.38,59.51,19451.0,57.1477,57.1573,57.0133,57.1381,19451.0
2022-11-29 12:20:00,59.5,59.55,59.47,59.51,20406.0,57.1285,57.1765,57.0997,57.1381,20406.0
2022-11-29 12:30:00,59.52,59.71,59.51,59.69,15876.0,57.1477,57.3301,57.1381,57.3109,15876.0
2022-11-29 12:40:00,59.65,59.69,59.62,59.66,13988.0,57.2725,57.3109,57.2437,57.2821,13988.0
2022-11-29 12:50:00,59.66,59.69,59.58,59.61,27602.0,57.2821,57.3109,57.2053,57.2341,27602.0
2022-11-29 13:00:00,59.62,59.64,59.58,59.58,9032.0,57.2437,57.2629,57.2053,57.2053,9032.0
2022-11-29 13:10:00,59.59,59.65,59.49,59.54,17148.0,57.2149,57.2725,57.1189,57.1669,17148.0
2022-11-29 13:20:00,59.55,59.59,59.46,59.47,43305.0,57.1765,57.2149,57.0901,57.0997,43305.0
2022-11-29 13:30:00,59.47,59.63,59.46,59.61,12700.0,57.0997,57.2533,57.0901,57.2341,12700.0
2022-11-29 13:40:00,59.61,59.77,59.61,59.75,19369.0,57.2341,57.3877,57.2341,57.3685,19369.0
2022-11-29 13:50:00,59.74,59.85,59.71,59.85,18092.0,57.3589,57.4646,57.3301,57.4646,18092.0
2022-11-29 14:00:00,59.87,60.01,59.86,59.92,23301.0,57.4838,57.6182,57.4742,57.5318,23301.0
2022-11-29 14:10:00,59.93,59.95,59.9,59.93,13607.0,57.5414,57.5606,57.5126,57.5414,13607.0
2022-11-29 14:20:00,59.93,59.93,59.77,59.79,30893.0,57.5414,57.5414,57.3877,57.4069,30893.0
2022-11-29 14:30:00,59.79,59.79,59.63,59.67,24685.0,57.4069,57.4069,57.2533,57.2917,24685.0
2022-11-29 14:40:00,59.67,59.68,59.6,59.62,17119.0,57.2917,57.3013,57.2245,57.2437,17119.0
2022-11-29 14:50:00,59.62,59.68,59.61,59.67,18973.0,57.2437,57.3013,57.2341,57.2917,18973.0
2022-11-29 15:00:00,59.68,59.81,59.67,59.8,22585.0,57.3013,57.4261,57.2917,57.4165,22585.0
2022-11-29 15:10:00,59.8,59.82,59.72,59.74,38455.0,57.4165,57.4358,57.3397,57.3589,38455.0
2022-11-29 15:20:00,59.75,59.83,59.74,59.79,30635.0,57.3685,57.4454,57.3589,57.4069,30635.0
2022-11-29 15:30:00,59.8,59.89,59.77,59.8,56429.0,57.4165,57.503,57.3877,57.4165,56429.0
2022-11-29 15:40:00,59.79,59.83,59.65,59.69,133876.0,57.4069,57.4454,57.2725,57.3109,133876.0
2022-11-29 15:50:00,59.71,59.73,59.52,59.62,208639.0,57.3301,57.3493,57.1477,57.2437,208639.0
2022-11-30 09:30:00,59.57,59.89,59.46,59.52,58373.0,57.1957,57.503,57.0901,57.1477,58373.0
2022-11-30 09:40:00,59.49,59.59,59.39,59.51,28562.0,57.1189,57.2149,57.0229,57.1381,28562.0
2022-11-30 09:50:00,59.52,59.6,59.44,59.58,23497.0,57.1477,57.2245,57.0709,57.2053,23497.0
2022-11-30 10:00:00,59.61,59.61,59.38,59.56,30925.0,57.2341,57.2341,57.0133,57.1861,30925.0
2022-11-30 10:10:00,59.56,59.56,59.45,59.51,14440.0,57.1861,57.1861,57.0805,57.1381,14440.0
2022-11-30 10:20:00,59.5,59.58,59.44,59.48,17879.0,57.1285,57.2053,57.0709,57.1093,17879.0
2022-11-30 10:30:00,59.5,59.65,59.5,59.65,18601.0,57.1285,57.2725,57.1285,57.2725,18601.0
2022-11-30 10:40:00,59.65,59.75,59.61,59.62,19783.0,57.2725,57.3685,57.2341,57.2437,19783.0
2022-11-30 10:50:00,59.62,59.72,59.56,59.65,35490.0,57.2437,57.3397,57.1861,57.2725,35490.0
2022-11-30 11:00:00,59.66,59.71,59.6,59.68,56526.0,57.2821,57.3301,57.2245,57.3013,56526.0
2022-11-30 11:10:00,59.67,59.9,59.65,59.9,22406.0,57.2917,57.5126,57.2725,57.5126,22406.0
2022-11-30 11:20:00,59.92,60.04,59.91,60.03,20497.0,57.5318,57.647,57.5222,57.6374,20497.0
2022-11-30 11:30:00,60.04,60.19,60.04,60.17,24282.0,57.647,57.791,57.647,57.7718,24282.0
2022-11-30 11:40:00,60.17,60.24,60.13,60.23,23285.0,57.7718,57.839,57.7334,57.8294,23285.0
2022-11-30 11:50:00,60.23,60.25,60.17,60.24,24771.0,57.8294,57.8486,57.7718,57.839,24771.0
2022-11-30 12:00:00,60.24,60.29,60.17,60.18,20077.0,57.839,57.887,57.7718,57.7814,20077.0
2022-11-30 12:10:00,60.18,60.2,60.06,60.07,14378.0,57.7814,57.8006,57.6662,57.6758,14378.0
2022-11-30 12:20:00,60.07,60.11,59.97,60.07,25524.0,57.6758,57.7142,57.5798,57.6758,25524.0
2022-11-30 12:30:00,60.08,60.11,59.95,59.96,12228.0,57.6854,57.7142,57.5606,57.5702,12228.0
2022-11-30 12:40:00,59.95,60.08,59.94,60.05,14395.0,57.5606,57.6854,57.551,57.6566,14395.0
2022-11-30 12:50:00,60.05,60.11,60.03,60.09,21106.0,57.6566,57.7142,57.6374,57.695,21106.0
2022-11-30 13:00:00,60.09,60.2,60.08,60.15,39001.0,57.695,57.8006,57.6854,57.7526,39001.0
2022-11-30 13:10:00,60.15,60.17,60.09,60.11,14376.0,57.7526,57.7718,57.695,57.7142,14376.0
2022-11-30 13:20:00,60.11,60.17,60.09,60.14,22283.0,57.7142,57.7718,57.695,57.743,22283.0
2022-11-30 13:30:00,60.14,60.75,60.0,60.68,64686.0,57.743,58.3287,57.6086,58.2615,64686.0
2022-11-30 13:40:00,60.69,60.77,60.4,60.56,39866.0,58.2711,58.3479,57.9926,58.1463,39866.0
2022-11-30 13:50:00,60.58,61.0,60.5,60.98,34960.0,58.1655,58.5687,58.0886,58.5495,34960.0
2022-11-30 14:00:00,60.96,61.32,60.95,61.22,56878.0,58.5303,58.876,58.5207,58.78,56878.0
2022-11-30 14:10:00,61.24,61.65,61.2,61.64,49267.0,58.7992,59.1928,58.7607,59.1832,49267.0
2022-11-30 14:20:00,61.64,61.77,61.56,61.65,72145.0,59.1832,59.308,59.1064,59.1928,72145.0
2022-11-30 14:30:00,61.65,61.71,61.52,61.61,44742.0,59.1928,59.2504,59.068,59.1544,44742.0
2022-11-30 14:40:00,61.61,61.67,61.45,61.56,39421.0,59.1544,59.212,59.0008,59.1064,39421.0
2022-11-30 14:50:00,61.57,61.63,61.47,61.57,26522.0,59.116,59.1736,59.02,59.116,26522.0
2022-11-30 15:00:00,61.57,61.8,61.51,61.79,55590.0,59.116,59.3368,59.0584,59.3272,55590.0
2022-11-30 15:10:00,61.79,61.9,61.74,61.84,77179.0,59.3272,59.4328,59.2792,59.3752,77179.0
2022-11-30 15:20:00,61.84,61.91,61.81,61.9,36687.0,59.3752,59.4424,59.3464,59.4328,36687.0
2022-11-30 15:30:00,61.91,62.05,61.9,61.93,70120.0,59.4424,59.5769,59.4328,59.4617,70120.0
2022-11-30 15:40:00,61.92,61.93,61.82,61.87,88019.0,59.4521,59.4617,59.356,59.404,88019.0
2022-11-30 15:50:00,61.88,62.34,61.88,62.21,536274.0,59.4136,59.8553,59.4136,59.7305,536274.0
2022-12-01 09:30:00,62.59,62.83,62.35,62.71,77235.0,60.0953,60.3258,59.8649,60.2106,77235.0
2022-12-01 09:40:00,62.74,62.97,62.74,62.94,24106.0,60.2394,60.4602,60.2394,60.4314,24106.0
2022-12-01 09:50:00,62.97,63.41,62.96,63.36,28061.0,60.4602,60.8827,60.4506,60.8347,28061.0
2022-12-01 10:00:00,63.41,63.58,63.1,63.11,55112.0,60.8827,61.0459,60.585,60.5946,55112.0
2022-12-01 10:10:00,63.12,63.16,62.66,62.66,46226.0,60.6042,60.6426,60.1626,60.1626,46226.0
2022-12-01 10:20:00,62.66,62.82,62.6,62.7,25274.0,60.1626,60.3162,60.1049,60.201,25274.0
2022-12-01 10:30:00,62.71,63.0,62.65,62.92,34412.0,60.2106,60.489,60.153,60.4122,34412.0
2022-12-01 10:40:00,62.91,63.08,62.84,63.08,32950.0,60.4026,60.5658,60.3354,60.5658,32950.0
2022-12-01 10:50:00,63.07,63.15,62.94,63.11,37164.0,60.5562,60.633,60.4314,60.5946,37164.0
2022-12-01 11:00:00,63.11,63.13,63.0,63.07,23913.0,60.5946,60.6138,60.489,60.5562,23913.0
2022-12-01 11:10:00,63.09,63.1,62.87,62.91,17333.0,60.5754,60.585,60.3642,60.4026,17333.0
2022-12-01 11:20:00,62.9,63.04,62.84,62.9,39515.0,60.393,60.5274,60.3354,60.393,39515.0
2022-12-01 11:30:00,62.89,62.96,62.8,62.87,22333.0,60.3834,60.4506,60.297,60.3642,22333.0
2022-12-01 11:40:00,62.89,62.97,62.82,62.82,33863.0,60.3834,60.4602,60.3162,60.3162,33863.0
2022-12-01 11:50:00,62.82,62.87,62.78,62.86,18608.0,60.3162,60.3642,60.2778,60.3546,18608.0
2022-12-01 12:00:00,62.88,62.88,62.6,62.65,22873.0,60.3738,60.3738,60.1049,60.153,22873.0
2022-12-01 12:10:00,62.67,62.8,62.65,62.72,25079.0,60.1722,60.297,60.153,60.2202,25079.0
2022-12-01 12:20:00,62.73,62.94,62.72,62.9,22703.0,60.2298,60.4314,60.2202,60.393,22703.0
2022-12-01 12:30:00,62.89,63.0,62.79,62.82,21308.0,60.3834,60.489,60.2874,60.3162,21308.0
2022-12-01 12:40:00,62.82,62.84,62.7,62.71,20409.0,60.3162,60.3354,60.201,60.2106,20409.0
2022-12-01 12:50:00,62.69,62.79,62.68,62.75,26018.0,60.1914,60.2874,60.1818,60.249,26018.0
2022-12-01 13:00:00,62.75,62.86,62.7,62.83,21219.0,60.249,60.3546,60.201,60.3258,21219.0
2022-12-01 13:10:00,62.83,62.84,62.57,62.6,22841.0,60.3258,60.3354,60.0761,60.1049,22841.0
2022-12-01 13:20:00,62.61,62.67,62.57,62.65,22934.0,60.1145,60.1722,60.0761,60.153,22934.0
2022-12-01 13:30:00,62.64,62.65,62.46,62.48,63370.0,60.1434,60.153,59.9705,59.9897,63370.0
2022-12-01 13:40:00,62.49,62.67,62.49,62.57,27175.0,59.9993,60.1722,59.9993,60.0761,27175.0
2022-12-01 13:50:00,62.57,62.57,62.34,62.38,42943.0,60.0761,60.0761,59.8553,59.8937,42943.0
2022-12-01 14:00:00,62.38,62.43,62.29,62.39,35968.0,59.8937,59.9417,59.8073,59.9033,35968.0
2022-12-01 14:10:00,62.38,62.5,62.38,62.48,23832.0,59.8937,60.0089,59.8937,59.9897,23832.0
2022-12-01 14:20:00,62.47,62.58,62.41,62.58,23004.0,59.9801,60.0857,59.9225,60.0857,23004.0
2022-12-01 14:30:00,62.57,62.69,62.53,62.68,19496.0,60.0761,60.1914,60.0377,60.1818,19496.0
2022-12-01 14:40:00,62.67,62.72,62.63,62.69,23990.0,60.1722,60.2202,60.1338,60.1914,23990.0
2022-12-01 14:50:00,62.68,62.76,62.68,62.72,21975.0,60.1818,60.2586,60.1818,60.2202,21975.0
2022-12-01 15:00:00,62.71,62.85,62.71,62.8,22322.0,60.2106,60.345,60.2106,60.297,22322.0
2022-12-01 15:10:00,62.8,62.81,62.69,62.74,26743.0,60.297,60.3066,60.1914,60.2394,26743.0
2022-12-01 15:20:00,62.73,62.75,62.65,62.73,40359.0,60.2298,60.249,60.153,60.2298,40359.0
2022-12-01 15:30:00,62.72,62.82,62.71,62.74,41985.0,60.2202,60.3162,60.2106,60.2394,41985.0
2022-12-01 15:40:00,62.74,62.78,62.59,62.65,76651.0,60.2394,60.2778,60.0953,60.153,76651.0
2022-12-01 15:50:00,62.64,62.69,62.56,62.63,242923.0,60.1434,60.1914,60.0665,60.1338,242923.0
2022-12-02 09:30:00,61.78,62.13,61.61,61.69,54548.0,59.3176,59.6537,59.1544,59.2312,54548.0
2022-12-02 09:40:00,61.68,61.82,61.54,61.66,65414.0,59.2216,59.356,59.0872,59.2024,65414.0
2022-12-02 09:50:00,61.68,61.85,61.66,61.75,47703.0,59.2216,59.3848,59.2024,59.2888,47703.0
2022-12-02 10:00:00,61.76,61.89,61.61,61.8,41311.0,59.2984,59.4232,59.1544,59.3368,41311.0
2022-12-02 10:10:00,61.8,62.07,61.78,62.03,27971.0,59.3368,59.5961,59.3176,59.5577,27971.0
2022-12-02 10:20:00,62.03,62.19,61.86,61.92,30629.0,59.5577,59.7113,59.3944,59.4521,30629.0
2022-12-02 10:30:00,61.91,62.13,61.88,62.04,44379.0,59.4424,59.6537,59.4136,59.5673,44379.0
2022-12-02 10:40:00,62.03,62.08,61.91,61.95,17049.0,59.5577,59.6057,59.4424,59.4809,17049.0
2022-12-02 10:50:00,61.96,62.09,61.91,61.96,30529.0,59.4905,59.6153,59.4424,59.4905,30529.0
2022-12-02 11:00:00,61.96,62.0,61.92,61.98,30901.0,59.4905,59.5289,59.4521,59.5097,30901.0
2022-12-02 11:10:00,61.98,61.99,61.85,61.87,31542.0,59.5097,59.5193,59.3848,59.404,31542.0
2022-12-02 11:20:00,61.86,62.07,61.81,62.03,27746.0,59.3944,59.5961,59.3464,59.5577,27746.0
2022-12-02 11:30:00,62.06,62.13,61.99,62.09,14305.0,59.5865,59.6537,59.5193,59.6153,14305.0
2022-12-02 11:40:00,62.08,62.33,62.08,62.24,54053.0,59.6057,59.8457,59.6057,59.7593,54053.0
2022-12-02 11:50:00,62.24,62.29,62.17,62.23,14528.0,59.7593,59.8073,59.6921,59.7497,14528.0
2022-12-02 12:00:00,62.23,62.33,62.2,62.31,14795.0,59.7497,59.8457,59.7209,59.8265,14795.0
2022-12-02 12:10:00,62.31,62.43,62.31,62.42,30416.0,59.8265,59.9417,59.8265,59.9321,30416.0
2022-12-02 12:20:00,62.42,62.44,62.27,62.34,50344.0,59.9321,59.9513,59.7881,59.8553,50344.0
2022-12-02 12:30:00,62.34,62.46,62.28,62.28,41021.0,59.8553,59.9705,59.7977,59.7977,41021.0
2022-12-02 12:40:00,62.28,62.34,62.23,62.34,42439.0,59.7977,59.8553,59.7497,59.8553,42439.0
2022-12-02 12:50:00,62.33,62.39,62.27,62.3,13977.0,59.8457,59.9033,59.7881,59.8169,13977.0
2022-12-02 13:00:00,62.3,62.36,62.23,62.23,38348.0,59.8169,59.8745,59.7497,59.7497,38348.0
2022-12-02 13:10:00,62.23,62.38,62.22,62.36,31586.0,59.7497,59.8937,59.7401,59.8745,31586.0
2022-12-02 13:20:00,62.35,62.45,62.28,62.45,28204.0,59.8649,59.9609,59.7977,59.9609,28204.0
2022-12-02 13:30:00,62.45,62.52,62.38,62.4,32795.0,59.9609,60.0281,59.8937,59.9129,32795.0
2022-12-02 13:40:00,62.4,62.49,62.4,62.48,28062.0,59.9129,59.9993,59.9129,59.9897,28062.0
2022-12-02 13:50:00,62.48,62.49,62.37,62.42,21077.0,59.9897,59.9993,59.8841,59.9321,21077.0
2022-12-02 14:00:00,62.43,62.45,62.28,62.28,23751.0,59.9417,59.9609,59.7977,59.7977,23751.0
2022-12-02 14:10:00,62.28,62.4,62.2,62.4,17198.0,59.7977,59.9129,59.7209,59.9129,17198.0
2022-12-02 14:20:00,62.4,62.41,62.33,62.38,35166.0,59.9129,59.9225,59.8457,59.8937,35166.0
2022-12-02 14:30:00,62.37,62.4,62.33,62.37,28012.0,59.8841,59.9129,59.8457,59.8841,28012.0
2022-12-02 14:40:00,62.37,62.51,62.34,62.5,44900.0,59.8841,60.0185,59.8553,60.0089,44900.0
2022-12-02 14:50:00,62.49,62.62,62.48,62.62,48989.0,59.9993,60.1242,59.9897,60.1242,48989.0
2022-12-02 15:00:00,62.62,62.78,62.61,62.78,53322.0,60.1242,60.2778,60.1145,60.2778,53322.0
2022-12-02 15:10:00,62.78,62.88,62.72,62.83,41131.0,60.2778,60.3738,60.2202,60.3258,41131.0
2022-12-02 15:20:00,62.83,62.83,62.61,62.65,32241.0,60.3258,60.3258,60.1145,60.153,32241.0
2022-12-02 15:30:00,62.64,62.68,62.51,62.56,51943.0,60.1434,60.1818,60.0185,60.0665,51943.0
2022-12-02 15:40:00,62.57,62.59,62.42,62.45,64747.0,60.0761,60.0953,59.9321,59.9609,64747.0
2022-12-02 15:50:00,62.45,62.46,62.31,62.39,333924.0,59.9609,59.9705,59.8265,59.9033,333924.0
2022-12-05 09:30:00,61.76,61.94,61.3,61.31,94868.0,59.2984,59.4713,58.8568,58.8664,94868.0
2022-12-05 09:40:00,61.31,61.51,61.27,61.37,37396.0,58.8664,59.0584,58.828,58.924,37396.0
2022-12-05 09:50:00,61.38,61.39,61.23,61.29,40487.0,58.9336,58.9432,58.7896,58.8472,40487.0
2022-12-05 10:00:00,61.27,61.39,61.05,61.35,77481.0,58.828,58.9432,58.6167,58.9048,77481.0
2022-12-05 10:10:00,61.36,61.63,61.36,61.46,24141.0,58.9144,59.1736,58.9144,59.0104,24141.0
2022-12-05 10:20:00,61.46,61.72,61.46,61.57,31647.0,59.0104,59.26,59.0104,59.116,31647.0
2022-12-05 10:30:00,61.58,61.85,61.48,61.85,54006.0,59.1256,59.3848,59.0296,59.3848,54006.0
2022-12-05 10:40:00,61.84,61.98,61.84,61.94,13716.0,59.3752,59.5097,59.3752,59.4713,13716.0
2022-12-05 10:50:00,61.96,61.97,61.88,61.96,22084.0,59.4905,59.5001,59.4136,59.4905,22084.0
2022-12-05 11:00:00,61.96,62.05,61.9,61.93,37670.0,59.4905,59.5769,59.4328,59.4617,37670.0
2022-12-05 11:10:00,61.94,62.0,61.65,61.65,25580.0,59.4713,59.5289,59.1928,59.1928,25580.0
2022-12-05 11:20:00,61.64,61.65,61.43,61.45,44907.0,59.1832,59.1928,58.9816,59.0008,44907.0
2022-12-05 11:30:00,61.46,61.46,61.28,61.41,66213.0,59.0104,59.0104,58.8376,58.9624,66213.0
2022-12-05 11:40:00,61.42,61.57,61.41,61.55,21004.0,58.972,59.116,58.9624,59.0968,21004.0
2022-12-05 11:50:00,61.57,61.67,61.44,61.52,86764.0,59.116,59.212,58.9912,59.068,86764.0
2022-12-05 12:00:00,61.52,61.62,61.46,61.46,38933.0,59.068,59.164,59.0104,59.0104,38933.0
2022-12-05 12:10:00,61.45,61.45,61.28,61.31,36949.0,59.0008,59.0008,58.8376,58.8664,36949.0
2022-12-05 12:20:00,61.3,61.33,61.19,61.22,36951.0,58.8568,58.8856,58.7511,58.78,36951.0
2022-12-05 12:30:00,61.22,61.22,60.97,61.04,35815.0,58.78,58.78,58.5399,58.6071,35815.0
2022-12-05 12:40:00,61.02,61.16,61.02,61.15,25060.0,58.5879,58.7223,58.5879,58.7127,25060.0
2022-12-05 12:50:00,61.15,61.16,61.06,61.07,14872.0,58.7127,58.7223,58.6263,58.6359,14872.0
2022-12-05 13:00:00,61.07,61.08,60.89,60.93,28091.0,58.6359,58.6455,58.4631,58.5015,28091.0
2022-12-05 13:10:00,60.93,61.26,60.92,61.19,48424.0,58.5015,58.8184,58.4919,58.7511,48424.0
2022-12-05 13:20:00,61.14,61.15,61.09,61.1,24631.0,58.7031,58.7127,58.6551,58.6647,24631.0
2022-12-05 13:30:00,61.11,61.12,60.99,61.02,28316.0,58.6743,58.6839,58.5591,58.5879,28316.0
2022-12-05 13:40:00,61.06,61.06,60.91,60.92,8236.0,58.6263,58.6263,58.4823,58.4919,8236.0
2022-12-05 13:50:00,60.91,60.91,60.63,60.67,31433.0,58.4823,58.4823,58.2135,58.2519,31433.0
2022-12-05 14:00:00,60.67,60.79,60.64,60.79,20598.0,58.2519,58.3671,58.2231,58.3671,20598.0
2022-12-05 14:10:00,60.79,60.91,60.79,60.81,23148.0,58.3671,58.4823,58.3671,58.3863,23148.0
2022-12-05 14:20:00,60.8,60.8,60.68,60.72,45201.0,58.3767,58.3767,58.2615,58.2999,45201.0
2022-12-05 14:30:00,60.71,60.71,60.55,60.55,30205.0,58.2903,58.2903,58.1367,58.1367,30205.0
2022-12-05 14:40:00,60.55,60.56,60.46,60.55,47194.0,58.1367,58.1463,58.0502,58.1367,47194.0
2022-12-05 14:50:00,60.55,60.59,60.47,60.5,48145.0,58.1367,58.1751,58.0598,58.0886,48145.0
2022-12-05 15:00:00,60.5,60.53,60.36,60.43,55229.0,58.0886,58.1175,57.9542,58.0214,55229.0
2022-12-05 15:10:00,60.42,60.47,60.32,60.35,42061.0,58.0118,58.0598,57.9158,57.9446,42061.0
2022-12-05 15:20:00,60.35,60.46,60.33,60.37,64448.0,57.9446,58.0502,57.9254,57.9638,64448.0
2022-12-05 15:30:00,60.37,60.59,60.36,60.55,95715.0,57.9638,58.1751,57.9542,58.1367,95715.0
2022-12-05 15:40:00,60.55,60.61,60.38,60.39,123433.0,58.1367,58.1943,57.9734,57.983,123433.0
2022-12-05 15:50:00,60.38,60.53,60.33,60.44,428474.0,57.9734,58.1175,57.9254,58.031,428474.0
2022-12-06 09:30:00,60.31,60.66,60.26,60.37,49187.0,57.9062,58.2423,57.8582,57.9638,49187.0
2022-12-06 09:40:00,60.41,60.41,60.15,60.34,30894.0,58.0022,58.0022,57.7526,57.935,30894.0
2022-12-06 09:50:00,60.34,60.39,60.05,60.11,22664.0,57.935,57.983,57.6566,57.7142,22664.0
2022-12-06 10:00:00,60.11,60.29,60.01,60.07,53663.0,57.7142,57.887,57.6182,57.6758,53663.0
2022-12-06 10:10:00,60.08,60.08,59.8,59.89,22813.0,57.6854,57.6854,57.4165,57.503,22813.0
2022-12-06 10:20:00,59.89,59.98,59.81,59.87,26018.0,57.503,57.5894,57.4261,57.4838,26018.0
2022-12-06 10:30:00,59.87,59.95,59.68,59.71,22854.0,57.4838,57.5606,57.3013,57.3301,22854.0
2022-12-06 10:40:00,59.72,59.78,59.58,59.7,19978.0,57.3397,57.3973,57.2053,57.3205,19978.0
2022-12-06 10:50:00,59.68,59.75,59.46,59.46,28887.0,57.3013,57.3685,57.0901,57.0901,28887.0
2022-12-06 11:00:00,59.46,59.52,59.34,59.42,23560.0,57.0901,57.1477,56.9749,57.0517,23560.0
2022-12-06 11:10:00,59.44,59.56,59.36,59.44,34832.0,57.0709,57.1861,56.9941,57.0709,34832.0
2022-12-06 11:20:00,59.45,59.55,59.45,59.51,16711.0,57.0805,57.1765,57.0805,57.1381,16711.0
2022-12-06 11:30:00,59.5,59.57,59.4,59.42,18076.0,57.1285,57.1957,57.0325,57.0517,18076.0
2022-12-06 11:40:00,59.43,59.58,59.4,59.55,14520.0,57.0613,57.2053,57.0325,57.1765,14520.0
2022-12-06 11:50:00,59.55,59.61,59.44,59.55,15649.0,57.1765,57.2341,57.0709,57.1765,15649.0
2022-12-06 12:00:00,59.55,59.65,59.54,59.59,16421.0,57.1765,57.2725,57.1669,57.2149,16421.0
2022-12-06 12:10:00,59.6,59.61,59.35,59.37,23912.0,57.2245,57.2341,56.9845,57.0037,23912.0
2022-12-06 12:20:00,59.36,59.51,59.36,59.5,14937.0,56.9941,57.1381,56.9941,57.1285,14937.0
2022-12-06 12:30:00,59.5,59.51,59.41,59.45,15213.0,57.1285,57.1381,57.0421,57.0805,15213.0
2022-12-06 12:40:00,59.45,59.48,59.41,59.47,10654.0,57.0805,57.1093,57.0421,57.0997,10654.0
2022-12-06 12:50:00,59.46,59.51,59.36,59.41,16325.0,57.0901,57.1381,56.9941,57.0421,16325.0
2022-12-06 13:00:00,59.38,59.47,59.26,59.27,14972.0,57.0133,57.0997,56.8981,56.9077,14972.0
2022-12-06 13:10:00,59.28,59.35,59.25,59.31,23276.0,56.9173,56.9845,56.8885,56.9461,23276.0
2022-12-06 13:20:00,59.3,59.32,59.19,59.23,18455.0,56.9365,56.9557,56.8309,56.8693,18455.0
2022-12-06 13:30:00,59.23,59.34,59.22,59.32,15513.0,56.8693,56.9749,56.8597,56.9557,15513.0
2022-12-06 13:40:00,59.32,59.43,59.32,59.43,12540.0,56.9557,57.0613,56.9557,57.0613,12540.0
2022-12-06 13:50:00,59.42,59.42,59.34,59.4,24300.0,57.0517,57.0517,56.9749,57.0325,24300.0
2022-12-06 14:00:00,59.39,59.39,59.23,59.3,33431.0,57.0229,57.0229,56.8693,56.9365,33431.0
2022-12-06 14:10:00,59.29,59.34,59.23,59.29,25944.0,56.9269,56.9749,56.8693,56.9269,25944.0
2022-12-06 14:20:00,59.29,59.3,59.22,59.26,17823.0,56.9269,56.9365,56.8597,56.8981,17823.0
2022-12-06 14:30:00,59.25,59.29,59.05,59.14,51668.0,56.8885,56.9269,56.6964,56.7829,51668.0
2022-12-06 14:40:00,59.15,59.27,59.15,59.21,32238.0,56.7925,56.9077,56.7925,56.8501,32238.0
2022-12-06 14:50:00,59.21,59.37,59.18,59.28,41775.0,56.8501,57.0037,56.8213,56.9173,41775.0
2022-12-06 15:00:00,59.28,59.45,59.28,59.37,36547.0,56.9173,57.0805,56.9173,57.0037,36547.0
2022-12-06 15:10:00,59.38,59.39,59.17,59.2,36256.0,57.0133,57.0229,56.8117,56.8405,36256.0
2022-12-06 15:20:00,59.2,59.28,59.16,59.21,31965.0,56.8405,56.9173,56.8021,56.8501,31965.0
2022-12-06 15:30:00,59.22,59.36,59.21,59.35,73368.0,56.8597,56.9941,56.8501,56.9845,73368.0
2022-12-06 15:40:00,59.36,59.57,59.32,59.55,82805.0,56.9941,57.1957,56.9557,57.1765,82805.0
2022-12-06 15:50:00,59.56,59.71,59.53,59.63,244224.0,57.1861,57.3301,57.1573,57.2533,244224.0
2022-12-07 09:30:00,59.89,60.11,59.79,59.95,45639.0,57.503,57.7142,57.4069,57.5606,45639.0
2022-12-07 09:40:00,59.97,59.98,59.48,59.55,44620.0,57.5798,57.5894,57.1093,57.1765,44620.0
2022-12-07 09:50:00,59.55,59.65,59.49,59.64,21457.0,57.1765,57.2725,57.1189,57.2629,21457.0
2022-12-07 10:00:00,59.61,59.9,59.51,59.84,22317.0,57.2341,57.5126,57.1381,57.455,22317.0
2022-12-07 10:10:00,59.85,59.91,59.62,59.82,34821.0,57.4646,57.5222,57.2437,57.4358,34821.0
2022-12-07 10:20:00,59.82,59.91,59.64,59.91,24197.0,57.4358,57.5222,57.2629,57.5222,24197.0
2022-12-07 10:30:00,59.91,59.96,59.54,59.59,26458.0,57.5222,57.5702,57.1669,57.2149,26458.0
2022-12-07 10:40:00,59.58,59.8,59.57,59.8,17653.0,57.2053,57.4165,57.1957,57.4165,17653.0
2022-12-07 10:50:00,59.8,59.97,59.79,59.86,26697.0,57.4165,57.5798,57.4069,57.4742,26697.0
2022-12-07 11:00:00,59.87,59.95,59.76,59.76,12123.0,57.4838,57.5606,57.3781,57.3781,12123.0
2022-12-07 11:10:00,59.76,59.79,59.51,59.52,42833.0,57.3781,57.4069,57.1381,57.1477,42833.0
2022-12-07 11:20:00,59.51,59.51,59.22,59.29,33149.0,57.1381,57.1381,56.8597,56.9269,33149.0
2022-12-07 11:30:00,59.27,59.37,59.22,59.33,25342.0,56.9077,57.0037,56.8597,56.9653,25342.0
2022-12-07 11:40:00,59.32,59.44,59.3,59.4,21842.0,56.9557,57.0709,56.9365,57.0325,21842.0
2022-12-07 11:50:00,59.41,59.56,59.35,59.53,23100.0,57.0421,57.1861,56.9845,57.1573,23100.0
2022-12-07 12:00:00,59.54,59.59,59.42,59.48,8238.0,57.1669,57.2149,57.0517,57.1093,8238.0
2022-12-07 12:10:00,59.48,59.55,59.4,59.5,16842.0,57.1093,57.1765,57.0325,57.1285,16842.0
2022-12-07 12:20:00,59.49,59.54,59.39,59.41,8827.0,57.1189,57.1669,57.0229,57.0421,8827.0
2022-12-07 12:30:00,59.41,59.51,59.36,59.48,14128.0,57.0421,57.1381,56.9941,57.1093,14128.0
2022-12-07 12:40:00,59.51,59.65,59.5,59.61,10472.0,57.1381,57.2725,57.1285,57.2341,10472.0
2022-12-07 12:50:00,59.61,59.63,59.55,59.6,9693.0,57.2341,57.2533,57.1765,57.2245,9693.0
2022-12-07 13:00:00,59.61,59.65,59.53,59.62,11107.0,57.2341,57.2725,57.1573,57.2437,11107.0
2022-12-07 13:10:00,59.63,59.72,59.59,59.72,10628.0,57.2533,57.3397,57.2149,57.3397,10628.0
2022-12-07 13:20:00,59.7,59.73,59.63,59.71,21938.0,57.3205,57.3493,57.2533,57.3301,21938.0
2022-12-07 13:30:00,59.71,59.72,59.51,59.51,16241.0,57.3301,57.3397,57.1381,57.1381,16241.0
2022-12-07 13:40:00,59.52,59.57,59.43,59.46,18011.0,57.1477,57.1957,57.0613,57.0901,18011.0
2022-12-07 13:50:00,59.46,59.46,59.38,59.41,19054.0,57.0901,57.0901,57.0133,57.0421,19054.0
2022-12-07 14:00:00,59.41,59.42,59.25,59.28,25870.0,57.0421,57.0517,56.8885,56.9173,25870.0
2022-12-07 14:10:00,59.27,59.39,59.26,59.35,14579.0,56.9077,57.0229,56.8981,56.9845,14579.0
2022-12-07 14:20:00,59.31,59.34,59.21,59.32,14854.0,56.9461,56.9749,56.8501,56.9557,14854.0
2022-12-07 14:30:00,59.32,59.42,59.3,59.39,24097.0,56.9557,57.0517,56.9365,57.0229,24097.0
2022-12-07 14:40:00,59.4,59.43,59.32,59.35,11622.0,57.0325,57.0613,56.9557,56.9845,11622.0
2022-12-07 14:50:00,59.35,59.39,59.32,59.37,12719.0,56.9845,57.0229,56.9557,57.0037,12719.0
2022-12-07 15:00:00,59.38,59.47,59.36,59.38,21207.0,57.0133,57.0997,56.9941,57.0133,21207.0
2022-12-07 15:10:00,59.38,59.47,59.35,59.41,20009.0,57.0133,57.0997,56.9845,57.0421,20009.0
2022-12-07 15:20:00,59.41,59.47,59.35,59.45,20369.0,57.0421,57.0997,56.9845,57.0805,20369.0
2022-12-07 15:30:00,59.44,59.51,59.43,59.47,31835.0,57.0709,57.1381,57.0613,57.0997,31835.0
2022-12-07 15:40:00,59.47,59.48,59.35,59.35,42499.0,57.0997,57.1093,56.9845,56.9845,42499.0
2022-12-07 15:50:00,59.35,59.46,59.32,59.41,202977.0,56.9845,57.0901,56.9557,57.0421,202977.0
2022-12-08 09:30:00,59.39,59.39,59.0,59.08,54732.0,57.0229,57.0229,56.6484,56.7252,54732.0
2022-12-08 09:40:00,59.08,59.18,58.95,59.13,32555.0,56.7252,56.8213,56.6004,56.7733,32555.0
2022-12-08 09:50:00,59.13,59.35,59.1,59.35,99378.0,56.7733,56.9845,56.7444,56.9845,99378.0
2022-12-08 10:00:00,59.34,59.67,59.32,59.58,49012.0,56.9749,57.2917,56.9557,57.2053,49012.0
2022-12-08 10:10:00,59.58,59.66,59.51,59.56,48127.0,57.2053,57.2821,57.1381,57.1861,48127.0
2022-12-08 10:20:00,59.57,59.7,59.54,59.57,40595.0,57.1957,57.3205,57.1669,57.1957,40595.0
2022-12-08 10:30:00,59.57,59.63,59.48,59.56,30341.0,57.1957,57.2533,57.1093,57.1861,30341.0
2022-12-08 10:40:00,59.56,59.64,59.48,59.52,32954.0,57.1861,57.2629,57.1093,57.1477,32954.0
2022-12-08 10:50:00,59.53,59.54,59.22,59.31,112286.0,57.1573,57.1669,56.8597,56.9461,112286.0
2022-12-08 11:00:00,59.31,59.48,59.28,59.32,87049.0,56.9461,57.1093,56.9173,56.9557,87049.0
2022-12-08 11:10:00,59.3,59.35,59.18,59.26,40430.0,56.9365,56.9845,56.8213,56.8981,40430.0
2022-12-08 11:20:00,59.25,59.41,59.21,59.4,54673.0,56.8885,57.0421,56.8501,57.0325,54673.0
2022-12-08 11:30:00,59.41,59.47,59.34,59.41,35028.0,57.0421,57.0997,56.9749,57.0421,35028.0
2022-12-08 11:40:00,59.41,59.51,59.34,59.41,32925.0,57.0421,57.1381,56.9749,57.0421,32925.0
2022-12-08 11:50:00,59.4,59.4,59.24,59.25,39076.0,57.0325,57.0325,56.8789,56.8885,39076.0
2022-12-08 12:00:00,59.25,59.3,59.15,59.24,42148.0,56.8885,56.9365,56.7925,56.8789,42148.0
2022-12-08 12:10:00,59.24,59.3,59.15,59.17,50306.0,56.8789,56.9365,56.7925,56.8117,50306.0
2022-12-08 12:20:00,59.16,59.19,59.02,59.03,37222.0,56.8021,56.8309,56.6676,56.6772,37222.0
2022-12-08 12:30:00,59.02,59.17,59.0,59.12,49030.0,56.6676,56.8117,56.6484,56.7637,49030.0
2022-12-08 12:40:00,59.12,59.21,59.1,59.19,80483.0,56.7637,56.8501,56.7444,56.8309,80483.0
2022-12-08 12:50:00,59.18,59.25,59.17,59.23,43560.0,56.8213,56.8885,56.8117,56.8693,43560.0
2022-12-08 13:00:00,59.23,59.34,59.2,59.31,51237.0,56.8693,56.9749,56.8405,56.9461,51237.0
2022-12-08 13:10:00,59.3,59.35,59.22,59.27,97208.0,56.9365,56.9845,56.8597,56.9077,97208.0
2022-12-08 13:20:00,59.26,59.33,59.13,59.3,69185.0,56.8981,56.9653,56.7733,56.9365,69185.0
2022-12-08 13:30:00,59.3,59.66,59.3,59.66,121766.0,56.9365,57.2821,56.9365,57.2821,121766.0
2022-12-08 13:40:00,59.68,59.81,59.67,59.68,45954.0,57.3013,57.4261,57.2917,57.3013,45954.0
2022-12-08 13:50:00,59.68,59.75,59.59,59.66,105305.0,57.3013,57.3685,57.2149,57.2821,105305.0
2022-12-08 14:00:00,59.66,59.66,59.3,59.4,38054.0,57.2821,57.2821,56.9365,57.0325,38054.0
2022-12-08 14:10:00,59.39,59.39,59.25,59.25,31186.0,57.0229,57.0229,56.8885,56.8885,31186.0
2022-12-08 14:20:00,59.25,59.51,59.22,59.41,43479.0,56.8885,57.1381,56.8597,57.0421,43479.0
2022-12-08 14:30:00,59.41,59.42,59.3,59.42,31886.0,57.0421,57.0517,56.9365,57.0517,31886.0
2022-12-08 14:40:00,59.42,59.49,59.41,59.41,21026.0,57.0517,57.1189,57.0421,57.0421,21026.0
2022-12-08 14:50:00,59.41,59.49,59.35,59.35,26038.0,57.0421,57.1189,56.9845,56.9845,26038.0
2022-12-08 15:00:00,59.35,59.38,59.27,59.36,39185.0,56.9845,57.0133,56.9077,56.9941,39185.0
2022-12-08 15:10:00,59.36,59.4,59.3,59.4,26310.0,56.9941,57.0325,56.9365,57.0325,26310.0
2022-12-08 15:20:00,59.39,59.49,59.35,59.44,24500.0,57.0229,57.1189,56.9845,57.0709,24500.0
2022-12-08 15:30:00,59.44,59.56,59.36,59.37,46794.0,57.0709,57.1861,56.9941,57.0037,46794.0
2022-12-08 15:40:00,59.37,59.39,59.17,59.22,84057.0,57.0037,57.0229,56.8117,56.8597,84057.0
2022-12-08 15:50:00,59.22,59.34,59.2,59.3,362760.0,56.8597,56.9749,56.8405,56.9365,362760.0
2022-12-09 09:30:00,59.1,59.2,57.56,57.78,269187.0,56.7444,56.8405,55.2658,55.4771,269187.0
2022-12-09 09:40:00,57.8,58.69,57.75,58.2,108835.0,55.4963,56.3508,55.4483,55.8803,108835.0
2022-12-09 09:50:00,58.19,58.35,58.03,58.12,83411.0,55.8707,56.0243,55.7171,55.8035,83411.0
2022-12-09 10:00:00,58.15,58.33,57.94,58.27,77143.0,55.8323,56.0051,55.6307,55.9475,77143.0
2022-12-09 10:10:00,58.28,58.42,58.06,58.12,56405.0,55.9571,56.0916,55.7459,55.8035,56405.0
2022-12-09 10:20:00,58.11,58.11,57.85,57.93,43475.0,55.7939,55.7939,55.5443,55.6211,43475.0
2022-12-09 10:30:00,57.93,58.26,57.92,58.25,65183.0,55.6211,55.9379,55.6115,55.9283,65183.0
2022-12-09 10:40:00,58.25,58.25,58.02,58.06,38781.0,55.9283,55.9283,55.7075,55.7459,38781.0
2022-12-09 10:50:00,58.05,58.61,58.01,58.54,73590.0,55.7363,56.274,55.6979,56.2068,73590.0
2022-12-09 11:00:00,58.55,58.75,58.47,58.48,72653.0,56.2164,56.4084,56.1396,56.1492,72653.0
2022-12-09 11:10:00,58.5,58.56,58.42,58.46,104306.0,56.1684,56.226,56.0916,56.13,104306.0
2022-12-09 11:20:00,58.44,58.63,58.44,58.63,56091.0,56.1108,56.2932,56.1108,56.2932,56091.0
2022-12-09 11:30:00,58.64,58.78,58.62,58.65,57839.0,56.3028,56.4372,56.2836,56.3124,57839.0
2022-12-09 11:40:00,58.65,58.83,58.54,58.82,95759.0,56.3124,56.4852,56.2068,56.4756,95759.0
2022-12-09 11:50:00,58.82,58.9,58.72,58.74,46284.0,56.4756,56.5524,56.3796,56.3988,46284.0
2022-12-09 12:00:00,58.74,58.77,58.61,58.68,33141.0,56.3988,56.4276,56.274,56.3412,33141.0
2022-12-09 12:10:00,58.68,58.81,58.68,58.76,34909.0,56.3412,56.466,56.3412,56.418,34909.0
2022-12-09 12:20:00,58.77,58.79,58.61,58.62,40570.0,56.4276,56.4468,56.274,56.2836,40570.0
2022-12-09 12:30:00,58.62,58.9,58.61,58.82,41455.0,56.2836,56.5524,56.274,56.4756,41455.0
2022-12-09 12:40:00,58.85,58.87,58.64,58.67,91474.0,56.5044,56.5236,56.3028,56.3316,91474.0
2022-12-09 12:50:00,58.67,58.7,58.64,58.67,41749.0,56.3316,56.3604,56.3028,56.3316,41749.0
2022-12-09 13:00:00,58.67,58.67,58.49,58.58,302884.0,56.3316,56.3316,56.1588,56.2452,302884.0
2022-12-09 13:10:00,58.58,58.76,58.56,58.73,75253.0,56.2452,56.418,56.226,56.3892,75253.0
2022-12-09 13:20:00,58.72,58.74,58.63,58.7,49095.0,56.3796,56.3988,56.2932,56.3604,49095.0
2022-12-09 13:30:00,58.69,58.95,58.69,58.95,45929.0,56.3508,56.6004,56.3508,56.6004,45929.0
2022-12-09 13:40:00,58.96,59.01,58.87,58.89,44664.0,56.61,56.658,56.5236,56.5428,44664.0
2022-12-09 13:50:00,58.89,58.95,58.76,58.82,41276.0,56.5428,56.6004,56.418,56.4756,41276.0
2022-12-09 14:00:00,58.84,58.84,58.66,58.77,37179.0,56.4948,56.4948,56.322,56.4276,37179.0
2022-12-09 14:10:00,58.77,58.83,58.7,58.75,73992.0,56.4276,56.4852,56.3604,56.4084,73992.0
2022-12-09 14:20:00,58.76,58.94,58.5,58.8,914768.0,56.418,56.5908,56.1684,56.4564,914768.0
2022-12-09 14:30:00,58.79,58.79,58.7,58.72,42041.0,56.4468,56.4468,56.3604,56.3796,42041.0
2022-12-09 14:40:00,58.72,58.73,58.53,58.54,57055.0,56.3796,56.3892,56.1972,56.2068,57055.0
2022-12-09 14:50:00,58.54,58.58,58.49,58.55,54969.0,56.2068,56.2452,56.1588,56.2164,54969.0
2022-12-09 15:00:00,58.55,58.74,58.52,58.62,70990.0,56.2164,56.3988,56.1876,56.2836,70990.0
2022-12-09 15:10:00,58.62,58.72,58.59,58.69,68355.0,56.2836,56.3796,56.2548,56.3508,68355.0
2022-12-09 15:20:00,58.69,58.75,58.63,58.74,88145.0,56.3508,56.4084,56.2932,56.3988,88145.0
2022-12-09 15:30:00,58.73,58.73,58.52,58.57,101276.0,56.3892,56.3892,56.1876,56.2356,101276.0
2022-12-09 15:40:00,58.57,58.57,58.39,58.4,187494.0,56.2356,56.2356,56.0627,56.0723,187494.0
2022-12-09 15:50:00,58.39,58.49,58.27,58.33,691588.0,56.0627,56.1588,55.9475,56.0051,691588.0
2022-12-12 09:30:00,58.24,58.24,57.78,58.1,154711.0,55.9187,55.9187,55.4771,55.7843,154711.0
2022-12-12 09:40:00,58.1,58.51,58.09,58.4,86901.0,55.7843,56.178,55.7747,56.0723,86901.0
2022-12-12 09:50:00,58.39,58.45,57.98,58.0,150863.0,56.0627,56.1204,55.6691,55.6883,150863.0
2022-12-12 10:00:00,58.02,58.29,58.02,58.06,96464.0,55.7075,55.9667,55.7075,55.7459,96464.0
2022-12-12 10:10:00,58.07,58.32,58.02,58.18,122544.0,55.7555,55.9955,55.7075,55.8611,122544.0
2022-12-12 10:20:00,58.19,58.57,58.16,58.38,147018.0,55.8707,56.2356,55.8419,56.0531,147018.0
2022-12-12 10:30:00,58.38,58.59,58.35,58.53,143387.0,56.0531,56.2548,56.0243,56.1972,143387.0
2022-12-12 10:40:00,58.54,58.57,58.34,58.35,181614.0,56.2068,56.2356,56.0147,56.0243,181614.0
2022-12-12 10:50:00,58.35,58.49,58.22,58.45,120087.0,56.0243,56.1588,55.8995,56.1204,120087.0
2022-12-12 11:00:00,58.46,58.59,58.38,58.56,290486.0,56.13,56.2548,56.0531,56.226,290486.0
2022-12-12 11:10:00,58.55,58.67,58.47,58.59,177768.0,56.2164,56.3316,56.1396,56.2548,177768.0
2022-12-12 11:20:00,58.58,58.6,58.46,58.51,198950.0,56.2452,56.2644,56.13,56.178,198950.0
2022-12-12 11:30:00,58.51,58.52,58.3,58.37,101775.0,56.178,56.1876,55.9763,56.0435,101775.0
2022-12-12 11:40:00,58.35,58.39,58.2,58.39,117180.0,56.0243,56.0627,55.8803,56.0627,117180.0
2022-12-12 11:50:00,58.39,58.49,58.27,58.45,80540.0,56.0627,56.1588,55.9475,56.1204,80540.0
2022-12-12 12:00:00,58.45,58.47,58.34,58.38,71096.0,56.1204,56.1396,56.0147,56.0531,71096.0
2022-12-12 12:10:00,58.38,58.57,58.36,58.54,167641.0,56.0531,56.2356,56.0339,56.2068,167641.0
2022-12-12 12:20:00,58.55,58.61,58.47,58.58,150983.0,56.2164,56.274,56.1396,56.2452,150983.0
2022-12-12 12:30:00,58.58,58.75,58.56,58.65,75851.0,56.2452,56.4084,56.226,56.3124,75851.0
2022-12-12 12:40:00,58.64,58.72,58.58,58.61,154354.0,56.3028,56.3796,56.2452,56.274,154354.0
2022-12-12 12:50:00,58.62,58.63,58.52,58.54,81253.0,56.2836,56.2932,56.1876,56.2068,81253.0
2022-12-12 13:00:00,58.52,58.62,58.42,58.57,76571.0,56.1876,56.2836,56.0916,56.2356,76571.0
2022-12-12 13:10:00,58.56,58.66,58.51,58.63,119263.0,56.226,56.322,56.178,56.2932,119263.0
2022-12-12 13:20:00,58.63,58.68,58.57,58.59,55216.0,56.2932,56.3412,56.2356,56.2548,55216.0
2022-12-12 13:30:00,58.59,58.63,58.5,58.59,91329.0,56.2548,56.2932,56.1684,56.2548,91329.0
2022-12-12 13:40:00,58.58,58.61,58.53,58.6,59301.0,56.2452,56.274,56.1972,56.2644,59301.0
2022-12-12 13:50:00,58.61,58.79,58.61,58.78,84869.0,56.274,56.4468,56.274,56.4372,84869.0
2022-12-12 14:00:00,58.78,58.78,58.62,58.69,59388.0,56.4372,56.4372,56.2836,56.3508,59388.0
2022-12-12 14:10:00,58.69,58.74,58.65,58.69,51688.0,56.3508,56.3988,56.3124,56.3508,51688.0
2022-12-12 14:20:00,58.69,58.69,58.57,58.64,55215.0,56.3508,56.3508,56.2356,56.3028,55215.0
2022-12-12 14:30:00,58.64,58.64,58.49,58.53,89828.0,56.3028,56.3028,56.1588,56.1972,89828.0
2022-12-12 14:40:00,58.52,58.77,58.52,58.69,103686.0,56.1876,56.4276,56.1876,56.3508,103686.0
2022-12-12 14:50:00,58.69,58.8,58.65,58.69,126384.0,56.3508,56.4564,56.3124,56.3508,126384.0
2022-12-12 15:00:00,58.7,58.87,58.7,58.87,325567.0,56.3604,56.5236,56.3604,56.5236,325567.0
2022-12-12 15:10:00,58.87,59.03,58.79,58.98,224572.0,56.5236,56.6772,56.4468,56.6292,224572.0
2022-12-12 15:20:00,58.98,59.24,58.97,59.21,158649.0,56.6292,56.8789,56.6196,56.8501,158649.0
2022-12-12 15:30:00,59.22,59.36,59.2,59.24,178574.0,56.8597,56.9941,56.8405,56.8789,178574.0
2022-12-12 15:40:00,59.26,59.27,58.99,59.03,178662.0,56.8981,56.9077,56.6388,56.6772,178662.0
2022-12-12 15:50:00,59.02,59.06,58.94,59.04,489527.0,56.6676,56.706,56.5908,56.6868,489527.0
2022-12-13 09:30:00,61.49,61.63,60.67,60.77,120941.0,59.0392,59.1736,58.2519,58.3479,120941.0
2022-12-13 09:40:00,60.77,61.13,60.64,60.98,109263.0,58.3479,58.6935,58.2231,58.5495,109263.0
2022-12-13 09:50:00,60.97,61.28,60.97,61.12,101234.0,58.5399,58.8376,58.5399,58.6839,101234.0
2022-12-13 10:00:00,61.13,61.14,60.75,61.0,156819.0,58.6935,58.7031,58.3287,58.5687,156819.0
2022-12-13 10:10:00,60.99,61.07,60.86,61.0,111336.0,58.5591,58.6359,58.4343,58.5687,111336.0
2022-12-13 10:20:00,61.0,61.0,60.53,60.62,107233.0,58.5687,58.5687,58.1175,58.2039,107233.0
2022-12-13 10:30:00,60.63,60.83,60.46,60.46,97352.0,58.2135,58.4055,58.0502,58.0502,97352.0
2022-12-13 10:40:00,60.46,60.7,60.42,60.47,54132.0,58.0502,58.2807,58.0118,58.0598,54132.0
2022-12-13 10:50:00,60.46,60.59,60.44,60.54,50040.0,58.0502,58.1751,58.031,58.1271,50040.0
2022-12-13 11:00:00,60.58,60.63,60.42,60.47,58329.0,58.1655,58.2135,58.0118,58.0598,58329.0
2022-12-13 11:10:00,60.47,60.61,60.44,60.44,44002.0,58.0598,58.1943,58.031,58.031,44002.0
2022-12-13 11:20:00,60.44,60.47,60.35,60.4,53038.0,58.031,58.0598,57.9446,57.9926,53038.0
2022-12-13 11:30:00,60.41,60.59,60.41,60.43,50044.0,58.0022,58.1751,58.0022,58.0214,50044.0
2022-12-13 11:40:00,60.44,60.44,59.99,60.06,58652.0,58.031,58.031,57.599,57.6662,58652.0
2022-12-13 11:50:00,60.06,60.11,59.82,59.93,46090.0,57.6662,57.7142,57.4358,57.5414,46090.0
2022-12-13 12:00:00,59.92,59.93,59.72,59.76,39330.0,57.5318,57.5414,57.3397,57.3781,39330.0
2022-12-13 12:10:00,59.72,59.73,59.26,59.26,39799.0,57.3397,57.3493,56.8981,56.8981,39799.0
2022-12-13 12:20:00,59.25,59.4,59.14,59.19,44507.0,56.8885,57.0325,56.7829,56.8309,44507.0
2022-12-13 12:30:00,59.17,59.3,58.98,59.29,111497.0,56.8117,56.9365,56.6292,56.9269,111497.0
2022-12-13 12:40:00,59.29,59.32,59.02,59.02,42913.0,56.9269,56.9557,56.6676,56.6676,42913.0
2022-12-13 12:50:00,59.04,59.19,58.95,59.14,40775.0,56.6868,56.8309,56.6004,56.7829,40775.0
2022-12-13 13:00:00,59.15,59.2,59.02,59.08,43256.0,56.7925,56.8405,56.6676,56.7252,43256.0
2022-12-13 13:10:00,59.08,59.45,59.08,59.43,62594.0,56.7252,57.0805,56.7252,57.0613,62594.0
2022-12-13 13:20:00,59.44,59.5,59.37,59.39,37650.0,57.0709,57.1285,57.0037,57.0229,37650.0
2022-12-13 13:30:00,59.41,59.56,59.35,59.35,36214.0,57.0421,57.1861,56.9845,56.9845,36214.0
2022-12-13 13:40:00,59.35,59.37,59.2,59.21,49137.0,56.9845,57.0037,56.8405,56.8501,49137.0
2022-12-13 13:50:00,59.23,59.3,59.13,59.27,38336.0,56.8693,56.9365,56.7733,56.9077,38336.0
2022-12-13 14:00:00,59.28,59.39,59.24,59.31,55341.0,56.9173,57.0229,56.8789,56.9461,55341.0
2022-12-13 14:10:00,59.3,59.33,59.2,59.24,43130.0,56.9365,56.9653,56.8405,56.8789,43130.0
2022-12-13 14:20:00,59.22,59.27,59.14,59.26,56838.0,56.8597,56.9077,56.7829,56.8981,56838.0
2022-12-13 14:30:00,59.27,59.32,59.17,59.32,42562.0,56.9077,56.9557,56.8117,56.9557,42562.0
2022-12-13 14:40:00,59.32,59.49,59.3,59.39,48707.0,56.9557,57.1189,56.9365,57.0229,48707.0
2022-12-13 14:50:00,59.38,59.38,59.11,59.18,40097.0,57.0133,57.0133,56.754,56.8213,40097.0
2022-12-13 15:00:00,59.17,59.17,58.85,58.97,42598.0,56.8117,56.8117,56.5044,56.6196,42598.0
2022-12-13 15:10:00,58.96,59.1,58.88,59.09,53963.0,56.61,56.7444,56.5332,56.7348,53963.0
2022-12-13 15:20:00,59.08,59.19,59.04,59.17,47406.0,56.7252,56.8309,56.6868,56.8117,47406.0
2022-12-13 15:30:00,59.18,59.35,59.08,59.09,85287.0,56.8213,56.9845,56.7252,56.7348,85287.0
2022-12-13 15:40:00,59.1,59.24,59.07,59.15,99026.0,56.7444,56.8789,56.7156,56.7925,99026.0
2022-12-13 15:50:00,59.14,59.35,59.1,59.18,360995.0,56.7829,56.9845,56.7444,56.8213,360995.0
2022-12-14 09:30:00,59.21,59.63,59.1,59.51,63183.0,56.8501,57.2533,56.7444,57.1381,63183.0
2022-12-14 09:40:00,59.48,59.66,59.36,59.44,51205.0,57.1093,57.2821,56.9941,57.0709,51205.0
2022-12-14 09:50:00,59.46,59.51,59.27,59.33,50878.0,57.0901,57.1381,56.9077,56.9653,50878.0
2022-12-14 10:00:00,59.35,59.54,59.27,59.44,61098.0,56.9845,57.1669,56.9077,57.0709,61098.0
2022-12-14 10:10:00,59.44,59.62,59.41,59.59,60921.0,57.0709,57.2437,57.0421,57.2149,60921.0
2022-12-14 10:20:00,59.61,59.75,59.49,59.65,43780.0,57.2341,57.3685,57.1189,57.2725,43780.0
2022-12-14 10:30:00,59.64,59.65,59.49,59.59,42326.0,57.2629,57.2725,57.1189,57.2149,42326.0
2022-12-14 10:40:00,59.59,59.74,59.59,59.64,24830.0,57.2149,57.3589,57.2149,57.2629,24830.0
2022-12-14 10:50:00,59.65,59.67,59.51,59.6,39402.0,57.2725,57.2917,57.1381,57.2245,39402.0
2022-12-14 11:00:00,59.65,59.75,59.56,59.57,45472.0,57.2725,57.3685,57.1861,57.1957,45472.0
2022-12-14 11:10:00,59.57,59.6,59.48,59.54,31992.0,57.1957,57.2245,57.1093,57.1669,31992.0
2022-12-14 11:20:00,59.54,59.65,59.46,59.62,38359.0,57.1669,57.2725,57.0901,57.2437,38359.0
2022-12-14 11:30:00,59.63,59.64,59.52,59.59,27629.0,57.2533,57.2629,57.1477,57.2149,27629.0
2022-12-14 11:40:00,59.6,59.61,59.35,59.37,31384.0,57.2245,57.2341,56.9845,57.0037,31384.0
2022-12-14 11:50:00,59.37,59.43,59.3,59.35,31741.0,57.0037,57.0613,56.9365,56.9845,31741.0
2022-12-14 12:00:00,59.35,59.48,59.32,59.46,34189.0,56.9845,57.1093,56.9557,57.0901,34189.0
2022-12-14 12:10:00,59.47,59.47,59.27,59.31,28351.0,57.0997,57.0997,56.9077,56.9461,28351.0
2022-12-14 12:20:00,59.32,59.33,59.18,59.23,31908.0,56.9557,56.9653,56.8213,56.8693,31908.0
2022-12-14 12:30:00,59.23,59.28,59.14,59.25,27558.0,56.8693,56.9173,56.7829,56.8885,27558.0
2022-12-14 12:40:00,59.24,59.29,59.18,59.21,21644.0,56.8789,56.9269,56.8213,56.8501,21644.0
2022-12-14 12:50:00,59.22,59.3,59.19,59.22,22685.0,56.8597,56.9365,56.8309,56.8597,22685.0
2022-12-14 13:00:00,59.22,59.32,59.2,59.27,28528.0,56.8597,56.9557,56.8405,56.9077,28528.0
2022-12-14 13:10:00,59.26,59.31,59.21,59.23,27461.0,56.8981,56.9461,56.8501,56.8693,27461.0
2022-12-14 13:20:00,59.23,59.29,59.2,59.24,23262.0,56.8693,56.9269,56.8405,56.8789,23262.0
2022-12-14 13:30:00,59.25,59.43,59.24,59.41,32704.0,56.8885,57.0613,56.8789,57.0421,32704.0
2022-12-14 13:40:00,59.42,59.5,59.36,59.37,33482.0,57.0517,57.1285,56.9941,57.0037,33482.0
2022-12-14 13:50:00,59.35,59.42,59.31,59.33,36784.0,56.9845,57.0517,56.9461,56.9653,36784.0
2022-12-14 14:00:00,59.3,59.3,58.24,58.39,111326.0,56.9365,56.9365,55.9187,56.0627,111326.0
2022-12-14 14:10:00,58.4,58.58,58.28,58.51,67419.0,56.0723,56.2452,55.9571,56.178,67419.0
2022-12-14 14:20:00,58.47,58.55,58.34,58.36,50601.0,56.1396,56.2164,56.0147,56.0339,50601.0
2022-12-14 14:30:00,58.36,58.37,57.7,58.04,123576.0,56.0339,56.0435,55.4002,55.7267,123576.0
2022-12-14 14:40:00,58.01,58.41,57.84,58.18,123901.0,55.6979,56.0819,55.5347,55.8611,123901.0
2022-12-14 14:50:00,58.18,58.27,57.97,58.2,74960.0,55.8611,55.9475,55.6595,55.8803,74960.0
2022-12-14 15:00:00,58.17,58.6,58.08,58.52,72174.0,55.8515,56.2644,55.7651,56.1876,72174.0
2022-12-14 15:10:00,58.5,59.03,58.47,58.72,65554.0,56.1684,56.6772,56.1396,56.3796,65554.0
2022-12-14 15:20:00,58.72,58.74,58.17,58.17,66990.0,56.3796,56.3988,55.8515,55.8515,66990.0
2022-12-14 15:30:00,58.15,58.26,58.0,58.18,85304.0,55.8323,55.9379,55.6883,55.8611,85304.0
2022-12-14 15:40:00,58.17,58.35,58.16,58.31,92554.0,55.8515,56.0243,55.8419,55.9859,92554.0
2022-12-14 15:50:00,58.31,58.49,58.23,58.24,376145.0,55.9859,56.1588,55.9091,55.9187,376145.0
2022-12-15 09:30:00,56.86,57.28,56.79,56.97,117293.0,54.5937,54.997,54.5265,54.6993,117293.0
2022-12-15 09:40:00,56.97,57.06,56.79,56.8,58423.0,54.6993,54.7858,54.5265,54.5361,58423.0
2022-12-15 09:50:00,56.79,56.84,56.63,56.68,62725.0,54.5265,54.5745,54.3729,54.4209,62725.0
2022-12-15 10:00:00,56.68,56.7,56.52,56.55,54155.0,54.4209,54.4401,54.2673,54.2961,54155.0
2022-12-15 10:10:00,56.54,56.78,56.36,56.78,65643.0,54.2865,54.5169,54.1137,54.5169,65643.0
2022-12-15 10:20:00,56.77,56.81,56.53,56.59,42965.0,54.5073,54.5457,54.2769,54.3345,42965.0
2022-12-15 10:30:00,56.59,56.77,56.47,56.77,35107.0,54.3345,54.5073,54.2193,54.5073,35107.0
2022-12-15 10:40:00,56.77,56.85,56.72,56.73,34346.0,54.5073,54.5841,54.4593,54.4689,34346.0
2022-12-15 10:50:00,56.72,56.76,56.44,56.51,64653.0,54.4593,54.4977,54.1905,54.2577,64653.0
2022-12-15 11:00:00,56.51,56.6,56.3,56.34,53567.0,54.2577,54.3441,54.056,54.0945,53567.0
2022-12-15 11:10:00,56.34,56.35,56.15,56.29,46587.0,54.0945,54.1041,53.912,54.0464,46587.0
2022-12-15 11:20:00,56.29,56.32,56.17,56.22,35315.0,54.0464,54.0753,53.9312,53.9792,35315.0
2022-12-15 11:30:00,56.22,56.27,56.08,56.23,47076.0,53.9792,54.0272,53.8448,53.9888,47076.0
2022-12-15 11:40:00,56.23,56.27,56.14,56.16,51223.0,53.9888,54.0272,53.9024,53.9216,51223.0
2022-12-15 11:50:00,56.16,56.27,56.11,56.13,41127.0,53.9216,54.0272,53.8736,53.8928,41127.0
2022-12-15 12:00:00,56.12,56.24,56.11,56.15,44977.0,53.8832,53.9984,53.8736,53.912,44977.0
2022-12-15 12:10:00,56.15,56.25,56.11,56.22,36827.0,53.912,54.008,53.8736,53.9792,36827.0
2022-12-15 12:20:00,56.21,56.21,56.03,56.12,34937.0,53.9696,53.9696,53.7968,53.8832,34937.0
2022-12-15 12:30:00,56.11,56.19,56.03,56.05,32801.0,53.8736,53.9504,53.7968,53.816,32801.0
2022-12-15 12:40:00,56.04,56.04,55.85,55.9,33497.0,53.8064,53.8064,53.624,53.672,33497.0
2022-12-15 12:50:00,55.9,55.97,55.8,55.82,33758.0,53.672,53.7392,53.576,53.5952,33758.0
2022-12-15 13:00:00,55.82,55.84,55.69,55.71,31338.0,53.5952,53.6144,53.4704,53.4896,31338.0
2022-12-15 13:10:00,55.7,55.81,55.7,55.75,41445.0,53.48,53.5856,53.48,53.528,41445.0
2022-12-15 13:20:00,55.76,55.77,55.66,55.73,34977.0,53.5376,53.5472,53.4416,53.5088,34977.0
2022-12-15 13:30:00,55.72,55.77,55.61,55.77,34812.0,53.4992,53.5472,53.3935,53.5472,34812.0
2022-12-15 13:40:00,55.77,55.81,55.73,55.78,46562.0,53.5472,53.5856,53.5088,53.5568,46562.0
2022-12-15 13:50:00,55.79,55.86,55.69,55.86,41414.0,53.5664,53.6336,53.4704,53.6336,41414.0
2022-12-15 14:00:00,55.86,55.92,55.83,55.89,39436.0,53.6336,53.6912,53.6048,53.6624,39436.0
2022-12-15 14:10:00,55.88,56.02,55.87,56.01,52057.0,53.6528,53.7872,53.6432,53.7776,52057.0
2022-12-15 14:20:00,56.01,56.08,55.99,56.04,70564.0,53.7776,53.8448,53.7584,53.8064,70564.0
2022-12-15 14:30:00,56.03,56.26,56.03,56.24,90351.0,53.7968,54.0176,53.7968,53.9984,90351.0
2022-12-15 14:40:00,56.23,56.4,56.21,56.4,74049.0,53.9888,54.1521,53.9696,54.1521,74049.0
2022-12-15 14:50:00,56.42,56.59,56.36,56.59,68510.0,54.1713,54.3345,54.1137,54.3345,68510.0
2022-12-15 15:00:00,56.59,56.6,56.42,56.48,58382.0,54.3345,54.3441,54.1713,54.2289,58382.0
2022-12-15 15:10:00,56.48,56.49,56.19,56.19,72724.0,54.2289,54.2385,53.9504,53.9504,72724.0
2022-12-15 15:20:00,56.18,56.41,56.16,56.41,71359.0,53.9408,54.1617,53.9216,54.1617,71359.0
2022-12-15 15:30:00,56.41,56.42,56.22,56.26,71335.0,54.1617,54.1713,53.9792,54.0176,71335.0
2022-12-15 15:40:00,56.26,56.28,56.15,56.19,132314.0,54.0176,54.0368,53.912,53.9504,132314.0
2022-12-15 15:50:00,56.19,56.41,56.18,56.35,540970.0,53.9504,54.1617,53.9408,54.1041,540970.0
2022-12-16 09:30:00,55.81,55.97,55.48,55.51,599299.0,53.5856,53.7392,53.2687,53.2975,599299.0
2022-12-16 09:40:00,55.52,55.82,55.44,55.79,65219.0,53.3071,53.5952,53.2303,53.5664,65219.0
2022-12-16 09:50:00,55.77,55.77,55.26,55.28,92984.0,53.5472,53.5472,53.0575,53.0767,92984.0
2022-12-16 10:00:00,55.28,55.28,54.96,55.11,139106.0,53.0767,53.0767,52.7695,52.9135,139106.0
2022-12-16 10:10:00,55.12,55.42,55.12,55.36,69501.0,52.9231,53.2111,52.9231,53.1535,69501.0
2022-12-16 10:20:00,55.37,55.41,55.18,55.31,55600.0,53.1631,53.2015,52.9807,53.1055,55600.0
2022-12-16 10:30:00,55.3,55.39,55.18,55.39,64273.0,53.0959,53.1823,52.9807,53.1823,64273.0
2022-12-16 10:40:00,55.38,55.44,55.28,55.36,40168.0,53.1727,53.2303,53.0767,53.1535,40168.0
2022-12-16 10:50:00,55.36,55.39,55.26,55.38,43337.0,53.1535,53.1823,53.0575,53.1727,43337.0
2022-12-16 11:00:00,55.39,55.39,55.11,55.12,60350.0,53.1823,53.1823,52.9135,52.9231,60350.0
2022-12-16 11:10:00,55.11,55.36,55.04,55.32,39165.0,52.9135,53.1535,52.8463,53.1151,39165.0
2022-12-16 11:20:00,55.31,55.33,55.13,55.19,46806.0,53.1055,53.1247,52.9327,52.9903,46806.0
2022-12-16 11:30:00,55.2,55.37,55.2,55.28,36427.0,52.9999,53.1631,52.9999,53.0767,36427.0
2022-12-16 11:40:00,55.28,55.3,55.03,55.03,41507.0,53.0767,53.0959,52.8367,52.8367,41507.0
2022-12-16 11:50:00,55.04,55.11,55.0,55.01,32965.0,52.8463,52.9135,52.8079,52.8175,32965.0
2022-12-16 12:00:00,55.0,55.1,54.96,55.01,49742.0,52.8079,52.9039,52.7695,52.8175,49742.0
2022-12-16 12:10:00,55.01,55.18,55.0,55.16,31184.0,52.8175,52.9807,52.8079,52.9615,31184.0
2022-12-16 12:20:00,55.16,55.29,55.1,55.29,47138.0,52.9615,53.0863,52.9039,53.0863,47138.0
2022-12-16 12:30:00,55.29,55.38,55.2,55.28,39829.0,53.0863,53.1727,52.9999,53.0767,39829.0
2022-12-16 12:40:00,55.29,55.29,55.09,55.14,44958.0,53.0863,53.0863,52.8943,52.9423,44958.0
2022-12-16 12:50:00,55.15,55.16,55.0,55.03,32662.0,52.9519,52.9615,52.8079,52.8367,32662.0
2022-12-16 13:00:00,55.03,55.1,54.95,55.02,29598.0,52.8367,52.9039,52.7599,52.8271,29598.0
2022-12-16 13:10:00,55.02,55.13,55.01,55.03,51504.0,52.8271,52.9327,52.8175,52.8367,51504.0
2022-12-16 13:20:00,55.03,55.11,55.01,55.09,36995.0,52.8367,52.9135,52.8175,52.8943,36995.0
2022-12-16 13:30:00,55.1,55.24,55.08,55.18,32047.0,52.9039,53.0383,52.8847,52.9807,32047.0
2022-12-16 13:40:00,55.17,55.29,55.1,55.27,31751.0,52.9711,53.0863,52.9039,53.0671,31751.0
2022-12-16 13:50:00,55.27,55.29,55.17,55.23,37409.0,53.0671,53.0863,52.9711,53.0287,37409.0
2022-12-16 14:00:00,55.24,55.39,55.21,55.35,37242.0,53.0383,53.1823,53.0095,53.1439,37242.0
2022-12-16 14:10:00,55.35,55.47,55.35,55.41,38210.0,53.1439,53.2591,53.1439,53.2015,38210.0
2022-12-16 14:20:00,55.42,55.42,55.18,55.23,43949.0,53.2111,53.2111,52.9807,53.0287,43949.0
2022-12-16 14:30:00,55.23,55.34,55.17,55.33,38160.0,53.0287,53.1343,52.9711,53.1247,38160.0
2022-12-16 14:40:00,55.33,55.38,55.28,55.38,26548.0,53.1247,53.1727,53.0767,53.1727,26548.0
2022-12-16 14:50:00,55.38,55.46,55.31,55.4,138777.0,53.1727,53.2495,53.1055,53.1919,138777.0
2022-12-16 15:00:00,55.39,55.47,55.35,55.41,55385.0,53.1823,53.2591,53.1439,53.2015,55385.0
2022-12-16 15:10:00,55.41,55.65,55.39,55.54,36865.0,53.2015,53.432,53.1823,53.3263,36865.0
2022-12-16 15:20:00,55.52,55.61,55.51,55.57,36657.0,53.3071,53.3935,53.2975,53.3551,36657.0
2022-12-16 15:30:00,55.58,55.73,55.58,55.69,54904.0,53.3647,53.5088,53.3647,53.4704,54904.0
2022-12-16 15:40:00,55.69,55.73,55.55,55.57,81087.0,53.4704,53.5088,53.3359,53.3551,81087.0
2022-12-16 15:50:00,55.57,55.91,55.52,55.52,572854.0,53.3551,53.6816,53.3071,53.3071,572854.0
2022-12-19 09:30:00,55.64,55.72,55.42,55.52,42899.0,53.4224,53.4992,53.2111,53.3071,42899.0
2022-12-19 09:40:00,55.53,55.63,55.43,55.47,30062.0,53.3167,53.4128,53.2207,53.2591,30062.0
2022-12-19 09:50:00,55.48,55.54,55.4,55.52,34154.0,53.2687,53.3263,53.1919,53.3071,34154.0
2022-12-19 10:00:00,55.51,55.59,55.5,55.57,32781.0,53.2975,53.3743,53.2879,53.3551,32781.0
2022-12-19 10:10:00,55.57,55.77,55.56,55.76,37101.0,53.3551,53.5472,53.3455,53.5376,37101.0
2022-12-19 10:20:00,55.76,55.99,55.76,55.78,39425.0,53.5376,53.7584,53.5376,53.5568,39425.0
2022-12-19 10:30:00,55.79,55.79,55.6,55.6,27895.0,53.5664,53.5664,53.3839,53.3839,27895.0
2022-12-19 10:40:00,55.6,55.62,55.53,55.61,23646.0,53.3839,53.4032,53.3167,53.3935,23646.0
2022-12-19 10:50:00,55.6,55.61,55.43,55.44,20593.0,53.3839,53.3935,53.2207,53.2303,20593.0
2022-12-19 11:00:00,55.44,55.46,55.28,55.28,58729.0,53.2303,53.2495,53.0767,53.0767,58729.0
2022-12-19 11:10:00,55.27,55.37,55.23,55.37,28387.0,53.0671,53.1631,53.0287,53.1631,28387.0
2022-12-19 11:20:00,55.36,55.43,55.3,55.36,27030.0,53.1535,53.2207,53.0959,53.1535,27030.0
2022-12-19 11:30:00,55.36,55.39,55.17,55.19,40619.0,53.1535,53.1823,52.9711,52.9903,40619.0
2022-12-19 11:40:00,55.2,55.2,55.06,55.16,42080.0,52.9999,52.9999,52.8655,52.9615,42080.0
2022-12-19 11:50:00,55.16,55.23,55.12,55.21,24521.0,52.9615,53.0287,52.9231,53.0095,24521.0
2022-12-19 12:00:00,55.21,55.3,55.2,55.27,23065.0,53.0095,53.0959,52.9999,53.0671,23065.0
2022-12-19 12:10:00,55.26,55.32,55.23,55.26,39336.0,53.0575,53.1151,53.0287,53.0575,39336.0
2022-12-19 12:20:00,55.26,55.26,55.14,55.19,24430.0,53.0575,53.0575,52.9423,52.9903,24430.0
2022-12-19 12:30:00,55.19,55.3,55.17,55.25,48915.0,52.9903,53.0959,52.9711,53.0479,48915.0
2022-12-19 12:40:00,55.25,55.31,55.2,55.3,34639.0,53.0479,53.1055,52.9999,53.0959,34639.0
2022-12-19 12:50:00,55.3,55.35,55.24,55.31,176437.0,53.0959,53.1439,53.0383,53.1055,176437.0
2022-12-19 13:00:00,55.34,55.34,55.24,55.25,16848.0,53.1343,53.1343,53.0383,53.0479,16848.0
2022-12-19 13:10:00,55.24,55.32,55.21,55.25,32562.0,53.0383,53.1151,53.0095,53.0479,32562.0
2022-12-19 13:20:00,55.27,55.39,55.21,55.22,63263.0,53.0671,53.1823,53.0095,53.0191,63263.0
2022-12-19 13:30:00,55.22,55.25,55.09,55.13,23805.0,53.0191,53.0479,52.8943,52.9327,23805.0
2022-12-19 13:40:00,55.14,55.14,55.01,55.08,32039.0,52.9423,52.9423,52.8175,52.8847,32039.0
2022-12-19 13:50:00,55.07,55.15,55.06,55.1,26463.0,52.8751,52.9519,52.8655,52.9039,26463.0
2022-12-19 14:00:00,55.09,55.12,54.99,55.12,30843.0,52.8943,52.9231,52.7983,52.9231,30843.0
2022-12-19 14:10:00,55.13,55.17,55.07,55.07,41609.0,52.9327,52.9711,52.8751,52.8751,41609.0
2022-12-19 14:20:00,55.06,55.09,54.99,54.99,39881.0,52.8655,52.8943,52.7983,52.7983,39881.0
2022-12-19 14:30:00,54.99,55.05,54.94,55.05,33061.0,52.7983,52.8559,52.7503,52.8559,33061.0
2022-12-19 14:40:00,55.05,55.05,54.87,54.93,52902.0,52.8559,52.8559,52.683,52.7407,52902.0
2022-12-19 14:50:00,54.94,54.95,54.84,54.94,35317.0,52.7503,52.7599,52.6542,52.7503,35317.0
2022-12-19 15:00:00,54.94,54.94,54.81,54.91,39298.0,52.7503,52.7503,52.6254,52.7214,39298.0
2022-12-19 15:10:00,54.9,54.91,54.83,54.91,53305.0,52.7118,52.7214,52.6446,52.7214,53305.0
2022-12-19 15:20:00,54.9,55.0,54.83,54.94,51226.0,52.7118,52.8079,52.6446,52.7503,51226.0
2022-12-19 15:30:00,54.95,55.04,54.88,54.89,64746.0,52.7599,52.8463,52.6926,52.7022,64746.0
2022-12-19 15:40:00,54.89,55.01,54.86,54.9,82910.0,52.7022,52.8175,52.6734,52.7118,82910.0
2022-12-19 15:50:00,54.89,55.04,54.89,54.98,255995.0,52.7022,52.8463,52.7022,52.7887,255995.0
2022-12-20 09:30:00,55.29,55.34,54.59,54.99,64252.0,53.0863,53.1343,52.4142,52.7983,64252.0
2022-12-20 09:40:00,54.98,54.98,54.75,54.83,35859.0,52.7887,52.7887,52.5678,52.6446,35859.0
2022-12-20 09:50:00,54.83,55.08,54.79,55.05,30607.0,52.6446,52.8847,52.6062,52.8559,30607.0
2022-12-20 10:00:00,55.04,55.23,55.02,55.17,45046.0,52.8463,53.0287,52.8271,52.9711,45046.0
2022-12-20 10:10:00,55.18,55.45,55.14,55.41,48339.0,52.9807,53.2399,52.9423,53.2015,48339.0
2022-12-20 10:20:00,55.41,55.5,55.31,55.38,42389.0,53.2015,53.2879,53.1055,53.1727,42389.0
2022-12-20 10:30:00,55.41,55.6,55.41,55.56,33429.0,53.2015,53.3839,53.2015,53.3455,33429.0
2022-12-20 10:40:00,55.55,55.56,55.44,55.55,28350.0,53.3359,53.3455,53.2303,53.3359,28350.0
2022-12-20 10:50:00,55.54,55.54,55.41,55.41,43627.0,53.3263,53.3263,53.2015,53.2015,43627.0
2022-12-20 11:00:00,55.41,55.5,55.29,55.3,34501.0,53.2015,53.2879,53.0863,53.0959,34501.0
2022-12-20 11:10:00,55.3,55.3,55.09,55.15,28285.0,53.0959,53.0959,52.8943,52.9519,28285.0
2022-12-20 11:20:00,55.16,55.17,54.93,54.98,24050.0,52.9615,52.9711,52.7407,52.7887,24050.0
2022-12-20 11:30:00,54.98,55.17,54.98,55.13,20726.0,52.7887,52.9711,52.7887,52.9327,20726.0
2022-12-20 11:40:00,55.14,55.27,55.1,55.24,29325.0,52.9423,53.0671,52.9039,53.0383,29325.0
2022-12-20 11:50:00,55.26,55.35,55.2,55.35,27812.0,53.0575,53.1439,52.9999,53.1439,27812.0
2022-12-20 12:00:00,55.35,55.44,55.35,55.38,19873.0,53.1439,53.2303,53.1439,53.1727,19873.0
2022-12-20 12:10:00,55.39,55.47,55.32,55.33,23376.0,53.1823,53.2591,53.1151,53.1247,23376.0
2022-12-20 12:20:00,55.33,55.46,55.32,55.32,29756.0,53.1247,53.2495,53.1151,53.1151,29756.0
2022-12-20 12:30:00,55.31,55.35,55.23,55.27,21028.0,53.1055,53.1439,53.0287,53.0671,21028.0
2022-12-20 12:40:00,55.27,55.38,55.27,55.34,39786.0,53.0671,53.1727,53.0671,53.1343,39786.0
2022-12-20 12:50:00,55.33,55.35,55.27,55.31,34574.0,53.1247,53.1439,53.0671,53.1055,34574.0
2022-12-20 13:00:00,55.31,55.37,55.27,55.28,30318.0,53.1055,53.1631,53.0671,53.0767,30318.0
2022-12-20 13:10:00,55.3,55.33,55.22,55.23,25552.0,53.0959,53.1247,53.0191,53.0287,25552.0
2022-12-20 13:20:00,55.22,55.31,55.2,55.27,28010.0,53.0191,53.1055,52.9999,53.0671,28010.0
2022-12-20 13:30:00,55.28,55.36,55.23,55.32,97773.0,53.0767,53.1535,53.0287,53.1151,97773.0
2022-12-20 13:40:00,55.33,55.36,55.2,55.2,24220.0,53.1247,53.1535,52.9999,52.9999,24220.0
2022-12-20 13:50:00,55.2,55.29,55.19,55.23,55166.0,52.9999,53.0863,52.9903,53.0287,55166.0
2022-12-20 14:00:00,55.23,55.36,55.22,55.28,42892.0,53.0287,53.1535,53.0191,53.0767,42892.0
2022-12-20 14:10:00,55.28,55.36,55.27,55.29,25802.0,53.0767,53.1535,53.0671,53.0863,25802.0
2022-12-20 14:20:00,55.29,55.3,55.22,55.26,31519.0,53.0863,53.0959,53.0191,53.0575,31519.0
2022-12-20 14:30:00,55.27,55.31,55.18,55.21,25468.0,53.0671,53.1055,52.9807,53.0095,25468.0
2022-12-20 14:40:00,55.22,55.24,55.13,55.23,57955.0,53.0191,53.0383,52.9327,53.0287,57955.0
2022-12-20 14:50:00,55.23,55.26,55.16,55.22,49723.0,53.0287,53.0575,52.9615,53.0191,49723.0
2022-12-20 15:00:00,55.21,55.22,55.11,55.15,26158.0,53.0095,53.0191,52.9135,52.9519,26158.0
2022-12-20 15:10:00,55.16,55.21,55.12,55.14,34489.0,52.9615,53.0095,52.9231,52.9423,34489.0
2022-12-20 15:20:00,55.14,55.25,55.12,55.21,67242.0,52.9423,53.0479,52.9231,53.0095,67242.0
2022-12-20 15:30:00,55.22,55.25,55.16,55.24,49571.0,53.0191,53.0479,52.9615,53.0383,49571.0
2022-12-20 15:40:00,55.24,55.26,55.18,55.25,66315.0,53.0383,53.0575,52.9807,53.0479,66315.0
2022-12-20 15:50:00,55.25,55.33,55.03,55.04,377376.0,53.0479,53.1247,52.8367,52.8463,377376.0
2022-12-21 09:30:00,55.44,55.7,55.39,55.69,63687.0,53.2303,53.48,53.1823,53.4704,63687.0
2022-12-21 09:40:00,55.7,55.78,55.63,55.69,33680.0,53.48,53.5568,53.4128,53.4704,33680.0
2022-12-21 09:50:00,55.69,55.71,55.56,55.58,27762.0,53.4704,53.4896,53.3455,53.3647,27762.0
2022-12-21 10:00:00,55.61,55.75,55.55,55.75,37587.0,53.3935,53.528,53.3359,53.528,37587.0
2022-12-21 10:10:00,55.76,55.94,55.75,55.9,30353.0,53.5376,53.7104,53.528,53.672,30353.0
2022-12-21 10:20:00,55.9,56.03,55.86,56.0,26110.0,53.672,53.7968,53.6336,53.768,26110.0
2022-12-21 10:30:00,56.02,56.03,55.89,56.03,21925.0,53.7872,53.7968,53.6624,53.7968,21925.0
2022-12-21 10:40:00,56.02,56.13,56.01,56.07,19001.0,53.7872,53.8928,53.7776,53.8352,19001.0
2022-12-21 10:50:00,56.08,56.08,56.0,56.04,32217.0,53.8448,53.8448,53.768,53.8064,32217.0
2022-12-21 11:00:00,56.04,56.13,55.95,55.95,44129.0,53.8064,53.8928,53.72,53.72,44129.0
2022-12-21 11:10:00,55.95,56.01,55.86,55.86,39751.0,53.72,53.7776,53.6336,53.6336,39751.0
2022-12-21 11:20:00,55.86,55.96,55.8,55.95,35773.0,53.6336,53.7296,53.576,53.72,35773.0
2022-12-21 11:30:00,55.95,56.01,55.88,55.89,35898.0,53.72,53.7776,53.6528,53.6624,35898.0
2022-12-21 11:40:00,55.88,55.9,55.69,55.69,49455.0,53.6528,53.672,53.4704,53.4704,49455.0
2022-12-21 11:50:00,55.69,55.77,55.64,55.69,59647.0,53.4704,53.5472,53.4224,53.4704,59647.0
2022-12-21 12:00:00,55.69,55.81,55.64,55.7,34376.0,53.4704,53.5856,53.4224,53.48,34376.0
2022-12-21 12:10:00,55.69,55.75,55.65,55.68,35055.0,53.4704,53.528,53.432,53.4608,35055.0
2022-12-21 12:20:00,55.67,55.77,55.66,55.72,25422.0,53.4512,53.5472,53.4416,53.4992,25422.0
2022-12-21 12:30:00,55.72,55.78,55.71,55.76,25030.0,53.4992,53.5568,53.4896,53.5376,25030.0
2022-12-21 12:40:00,55.76,55.8,55.75,55.77,37532.0,53.5376,53.576,53.528,53.5472,37532.0
2022-12-21 12:50:00,55.76,55.84,55.68,55.82,30365.0,53.5376,53.6144,53.4608,53.5952,30365.0
2022-12-21 13:00:00,55.82,55.9,55.78,55.9,25601.0,53.5952,53.672,53.5568,53.672,25601.0
2022-12-21 13:10:00,55.89,55.9,55.78,55.79,31971.0,53.6624,53.672,53.5568,53.5664,31971.0
2022-12-21 13:20:00,55.79,55.83,55.74,55.77,28907.0,53.5664,53.6048,53.5184,53.5472,28907.0
2022-12-21 13:30:00,55.77,55.84,55.76,55.84,23557.0,53.5472,53.6144,53.5376,53.6144,23557.0
2022-12-21 13:40:00,55.84,55.88,55.77,55.84,17383.0,53.6144,53.6528,53.5472,53.6144,17383.0
2022-12-21 13:50:00,55.84,55.9,55.83,55.83,23631.0,53.6144,53.672,53.6048,53.6048,23631.0
2022-12-21 14:00:00,55.84,55.99,55.82,55.93,30399.0,53.6144,53.7584,53.5952,53.7008,30399.0
2022-12-21 14:10:00,55.94,55.96,55.89,55.9,40900.0,53.7104,53.7296,53.6624,53.672,40900.0
2022-12-21 14:20:00,55.9,55.91,55.84,55.89,40266.0,53.672,53.6816,53.6144,53.6624,40266.0
2022-12-21 14:30:00,55.88,55.94,55.86,55.89,43379.0,53.6528,53.7104,53.6336,53.6624,43379.0
2022-12-21 14:40:00,55.89,55.89,55.81,55.84,31794.0,53.6624,53.6624,53.5856,53.6144,31794.0
2022-12-21 14:50:00,55.83,55.83,55.77,55.8,43030.0,53.6048,53.6048,53.5472,53.576,43030.0
2022-12-21 15:00:00,55.79,55.88,55.76,55.77,77261.0,53.5664,53.6528,53.5376,53.5472,77261.0
2022-12-21 15:10:00,55.76,55.79,55.7,55.74,58701.0,53.5376,53.5664,53.48,53.5184,58701.0
2022-12-21 15:20:00,55.73,55.78,55.68,55.72,39794.0,53.5088,53.5568,53.4608,53.4992,39794.0
2022-12-21 15:30:00,55.72,55.86,55.71,55.84,62425.0,53.4992,53.6336,53.4896,53.6144,62425.0
2022-12-21 15:40:00,55.84,55.86,55.78,55.82,96727.0,53.6144,53.6336,53.5568,53.5952,96727.0
2022-12-21 15:50:00,55.81,55.81,55.58,55.6,491699.0,53.5856,53.5856,53.3647,53.3839,491699.0
2022-12-22 09:30:00,55.07,55.27,54.79,54.85,105456.0,52.8751,53.0671,52.6062,52.6638,105456.0
2022-12-22 09:40:00,54.86,55.08,54.81,55.0,52501.0,52.6734,52.8847,52.6254,52.8079,52501.0
2022-12-22 09:50:00,55.0,55.03,54.9,55.01,38234.0,52.8079,52.8367,52.7118,52.8175,38234.0
2022-12-22 10:00:00,55.04,55.04,54.78,54.82,50486.0,52.8463,52.8463,52.5966,52.635,50486.0
2022-12-22 10:10:00,54.8,54.86,54.64,54.73,42728.0,52.6158,52.6734,52.4622,52.5486,42728.0
2022-12-22 10:20:00,54.74,54.85,54.7,54.75,40081.0,52.5582,52.6638,52.5198,52.5678,40081.0
2022-12-22 10:30:00,54.74,54.82,54.67,54.8,57712.0,52.5582,52.635,52.491,52.6158,57712.0
2022-12-22 10:40:00,54.81,54.85,54.68,54.73,34567.0,52.6254,52.6638,52.5006,52.5486,34567.0
2022-12-22 10:50:00,54.73,54.84,54.67,54.71,42837.0,52.5486,52.6542,52.491,52.5294,42837.0
2022-12-22 11:00:00,54.71,54.81,54.67,54.68,27815.0,52.5294,52.6254,52.491,52.5006,27815.0
2022-12-22 11:10:00,54.68,54.79,54.63,54.73,23010.0,52.5006,52.6062,52.4526,52.5486,23010.0
2022-12-22 11:20:00,54.72,54.8,54.68,54.8,47833.0,52.539,52.6158,52.5006,52.6158,47833.0
2022-12-22 11:30:00,54.8,54.82,54.62,54.63,33641.0,52.6158,52.635,52.443,52.4526,33641.0
2022-12-22 11:40:00,54.63,54.69,54.58,54.69,25257.0,52.4526,52.5102,52.4046,52.5102,25257.0
2022-12-22 11:50:00,54.7,54.81,54.68,54.8,30037.0,52.5198,52.6254,52.5006,52.6158,30037.0
2022-12-22 12:00:00,54.79,54.81,54.75,54.78,33496.0,52.6062,52.6254,52.5678,52.5966,33496.0
2022-12-22 12:10:00,54.79,54.81,54.7,54.78,23142.0,52.6062,52.6254,52.5198,52.5966,23142.0
2022-12-22 12:20:00,54.77,54.78,54.62,54.63,27885.0,52.587,52.5966,52.443,52.4526,27885.0
2022-12-22 12:30:00,54.64,54.65,54.56,54.58,18400.0,52.4622,52.4718,52.3854,52.4046,18400.0
2022-12-22 12:40:00,54.57,54.57,54.44,54.52,35419.0,52.395,52.395,52.2702,52.347,35419.0
2022-12-22 12:50:00,54.52,54.52,54.44,54.46,30460.0,52.347,52.347,52.2702,52.2894,30460.0
2022-12-22 13:00:00,54.45,54.45,54.32,54.37,32654.0,52.2798,52.2798,52.155,52.203,32654.0
2022-12-22 13:10:00,54.37,54.48,54.36,54.38,30832.0,52.203,52.3086,52.1934,52.2126,30832.0
2022-12-22 13:20:00,54.38,54.43,54.31,54.42,36728.0,52.2126,52.2606,52.1454,52.251,36728.0
2022-12-22 13:30:00,54.41,54.41,54.25,54.32,48262.0,52.2414,52.2414,52.0878,52.155,48262.0
2022-12-22 13:40:00,54.33,54.42,54.32,54.42,23470.0,52.1646,52.251,52.155,52.251,23470.0
2022-12-22 13:50:00,54.42,54.43,54.3,54.32,41846.0,52.251,52.2606,52.1358,52.155,41846.0
2022-12-22 14:00:00,54.32,54.48,54.32,54.46,30932.0,52.155,52.3086,52.155,52.2894,30932.0
2022-12-22 14:10:00,54.46,54.6,54.46,54.59,44217.0,52.2894,52.4238,52.2894,52.4142,44217.0
2022-12-22 14:20:00,54.59,54.71,54.53,54.7,84480.0,52.4142,52.5294,52.3566,52.5198,84480.0
2022-12-22 14:30:00,54.7,54.82,54.67,54.71,102341.0,52.5198,52.635,52.491,52.5294,102341.0
2022-12-22 14:40:00,54.71,54.81,54.63,54.8,55161.0,52.5294,52.6254,52.4526,52.6158,55161.0
2022-12-22 14:50:00,54.79,54.93,54.76,54.92,87974.0,52.6062,52.7407,52.5774,52.7311,87974.0
2022-12-22 15:00:00,54.94,55.03,54.88,55.02,118985.0,52.7503,52.8367,52.6926,52.8271,118985.0
2022-12-22 15:10:00,55.02,55.08,54.96,55.04,55286.0,52.8271,52.8847,52.7695,52.8463,55286.0
2022-12-22 15:20:00,55.05,55.25,55.05,55.23,62949.0,52.8559,53.0479,52.8559,53.0287,62949.0
2022-12-22 15:30:00,55.25,55.26,55.14,55.16,72616.0,53.0479,53.0575,52.9423,52.9615,72616.0
2022-12-22 15:40:00,55.16,55.23,55.1,55.23,82221.0,52.9615,53.0287,52.9039,53.0287,82221.0
2022-12-22 15:50:00,55.26,55.48,55.25,55.45,311467.0,53.0575,53.2687,53.0479,53.2399,311467.0
2022-12-23 09:30:00,54.99,55.56,54.99,55.16,46657.0,52.7983,53.3455,52.7983,52.9615,46657.0
2022-12-23 09:40:00,55.16,55.48,55.16,55.25,24758.0,52.9615,53.2687,52.9615,53.0479,24758.0
2022-12-23 09:50:00,55.29,55.29,55.06,55.11,40094.0,53.0863,53.0863,52.8655,52.9135,40094.0
2022-12-23 10:00:00,55.17,55.44,55.1,55.4,43285.0,52.9711,53.2303,52.9039,53.1919,43285.0
2022-12-23 10:10:00,55.37,55.66,55.34,55.63,14611.0,53.1631,53.4416,53.1343,53.4128,14611.0
2022-12-23 10:20:00,55.62,55.66,55.52,55.59,13494.0,53.4032,53.4416,53.3071,53.3743,13494.0
2022-12-23 10:30:00,55.58,55.78,55.58,55.76,25684.0,53.3647,53.5568,53.3647,53.5376,25684.0
2022-12-23 10:40:00,55.74,55.76,55.65,55.74,28403.0,53.5184,53.5376,53.432,53.5184,28403.0
2022-12-23 10:50:00,55.74,55.8,55.68,55.74,41118.0,53.5184,53.576,53.4608,53.5184,41118.0
2022-12-23 11:00:00,55.72,55.73,55.5,55.54,15986.0,53.4992,53.5088,53.2879,53.3263,15986.0
2022-12-23 11:10:00,55.55,55.62,55.49,55.55,9539.0,53.3359,53.4032,53.2783,53.3359,9539.0
2022-12-23 11:20:00,55.55,55.6,55.47,55.48,11654.0,53.3359,53.3839,53.2591,53.2687,11654.0
2022-12-23 11:30:00,55.5,55.68,55.48,55.65,17377.0,53.2879,53.4608,53.2687,53.432,17377.0
2022-12-23 11:40:00,55.66,55.75,55.58,55.63,26184.0,53.4416,53.528,53.3647,53.4128,26184.0
2022-12-23 11:50:00,55.64,55.66,55.52,55.58,11572.0,53.4224,53.4416,53.3071,53.3647,11572.0
2022-12-23 12:00:00,55.58,55.63,55.44,55.44,49584.0,53.3647,53.4128,53.2303,53.2303,49584.0
2022-12-23 12:10:00,55.43,55.51,55.41,55.43,29728.0,53.2207,53.2975,53.2015,53.2207,29728.0
2022-12-23 12:20:00,55.42,55.57,55.4,55.51,41121.0,53.2111,53.3551,53.1919,53.2975,41121.0
2022-12-23 12:30:00,55.5,55.61,55.49,55.54,41959.0,53.2879,53.3935,53.2783,53.3263,41959.0
2022-12-23 12:40:00,55.54,55.6,55.39,55.39,42754.0,53.3263,53.3839,53.1823,53.1823,42754.0
2022-12-23 12:50:00,55.39,55.55,55.38,55.54,88106.0,53.1823,53.3359,53.1727,53.3263,88106.0
2022-12-23 13:00:00,55.54,55.7,55.53,55.69,50412.0,53.3263,53.48,53.3167,53.4704,50412.0
2022-12-23 13:10:00,55.7,55.73,55.59,55.71,29568.0,53.48,53.5088,53.3743,53.4896,29568.0
2022-12-23 13:20:00,55.72,55.74,55.69,55.72,20538.0,53.4992,53.5184,53.4704,53.4992,20538.0
2022-12-23 13:30:00,55.72,55.81,55.71,55.77,27290.0,53.4992,53.5856,53.4896,53.5472,27290.0
2022-12-23 13:40:00,55.76,55.81,55.67,55.79,33991.0,53.5376,53.5856,53.4512,53.5664,33991.0
2022-12-23 13:50:00,55.79,55.79,55.65,55.68,19373.0,53.5664,53.5664,53.432,53.4608,19373.0
2022-12-23 14:00:00,55.68,55.69,55.58,55.6,15822.0,53.4608,53.4704,53.3647,53.3839,15822.0
2022-12-23 14:10:00,55.6,55.8,55.59,55.79,29966.0,53.3839,53.576,53.3743,53.5664,29966.0
2022-12-23 14:20:00,55.79,55.8,55.69,55.72,20566.0,53.5664,53.576,53.4704,53.4992,20566.0
2022-12-23 14:30:00,55.72,55.86,55.72,55.84,22284.0,53.4992,53.6336,53.4992,53.6144,22284.0
2022-12-23 14:40:00,55.83,55.84,55.75,55.77,46282.0,53.6048,53.6144,53.528,53.5472,46282.0
2022-12-23 14:50:00,55.77,55.89,55.77,55.87,23534.0,53.5472,53.6624,53.5472,53.6432,23534.0
2022-12-23 15:00:00,55.89,55.97,55.85,55.88,42983.0,53.6624,53.7392,53.624,53.6528,42983.0
2022-12-23 15:10:00,55.88,55.95,55.88,55.89,34299.0,53.6528,53.72,53.6528,53.6624,34299.0
2022-12-23 15:20:00,55.89,55.9,55.8,55.82,28504.0,53.6624,53.672,53.576,53.5952,28504.0
2022-12-23 15:30:00,55.82,55.85,55.72,55.75,57207.0,53.5952,53.624,53.4992,53.528,57207.0
2022-12-23 15:40:00,55.76,55.94,55.75,55.94,54201.0,53.5376,53.7104,53.528,53.7104,54201.0
2022-12-23 15:50:00,55.94,56.06,55.84,56.02,212837.0,53.7104,53.8256,53.6144,53.7872,212837.0
2022-12-27 09:30:00,55.97,56.02,55.74,55.89,36020.0,53.7392,53.7872,53.5184,53.6624,36020.0
2022-12-27 09:40:00,55.87,55.87,55.67,55.72,33795.0,53.6432,53.6432,53.4512,53.4992,33795.0
2022-12-27 09:50:00,55.74,55.8,55.67,55.74,31509.0,53.5184,53.576,53.4512,53.5184,31509.0
2022-12-27 10:00:00,55.73,55.86,55.58,55.84,43079.0,53.5088,53.6336,53.3647,53.6144,43079.0
2022-12-27 10:10:00,55.85,56.22,55.83,56.22,28140.0,53.624,53.9792,53.6048,53.9792,28140.0
2022-12-27 10:20:00,56.21,56.36,56.21,56.35,45645.0,53.9696,54.1137,53.9696,54.1041,45645.0
2022-12-27 10:30:00,56.36,56.37,56.21,56.34,28599.0,54.1137,54.1233,53.9696,54.0945,28599.0
2022-12-27 10:40:00,56.35,56.45,56.31,56.39,15499.0,54.1041,54.2001,54.0656,54.1425,15499.0
2022-12-27 10:50:00,56.39,56.39,56.25,56.27,13997.0,54.1425,54.1425,54.008,54.0272,13997.0
2022-12-27 11:00:00,56.28,56.35,56.24,56.34,32307.0,54.0368,54.1041,53.9984,54.0945,32307.0
2022-12-27 11:10:00,56.34,56.44,56.32,56.36,18740.0,54.0945,54.1905,54.0753,54.1137,18740.0
2022-12-27 11:20:00,56.38,56.42,56.25,56.42,17838.0,54.1329,54.1713,54.008,54.1713,17838.0
2022-12-27 11:30:00,56.42,56.55,56.37,56.55,21535.0,54.1713,54.2961,54.1233,54.2961,21535.0
2022-12-27 11:40:00,56.55,56.57,56.5,56.53,26145.0,54.2961,54.3153,54.2481,54.2769,26145.0
2022-12-27 11:50:00,56.53,56.56,56.48,56.48,23282.0,54.2769,54.3057,54.2289,54.2289,23282.0
2022-12-27 12:00:00,56.5,56.54,56.44,56.44,14878.0,54.2481,54.2865,54.1905,54.1905,14878.0
2022-12-27 12:10:00,56.45,56.57,56.45,56.48,12661.0,54.2001,54.3153,54.2001,54.2289,12661.0
2022-12-27 12:20:00,56.48,56.48,56.35,56.37,16100.0,54.2289,54.2289,54.1041,54.1233,16100.0
2022-12-27 12:30:00,56.36,56.42,56.36,56.4,11561.0,54.1137,54.1713,54.1137,54.1521,11561.0
2022-12-27 12:40:00,56.42,56.42,56.24,56.24,12853.0,54.1713,54.1713,53.9984,53.9984,12853.0
2022-12-27 12:50:00,56.23,56.35,56.23,56.34,11579.0,53.9888,54.1041,53.9888,54.0945,11579.0
2022-12-27 13:00:00,56.34,56.45,56.33,56.4,15300.0,54.0945,54.2001,54.0849,54.1521,15300.0
2022-12-27 13:10:00,56.39,56.46,56.38,56.39,16727.0,54.1425,54.2097,54.1329,54.1425,16727.0
2022-12-27 13:20:00,56.39,56.4,56.32,56.36,27039.0,54.1425,54.1521,54.0753,54.1137,27039.0
2022-12-27 13:30:00,56.35,56.36,56.27,56.31,12458.0,54.1041,54.1137,54.0272,54.0656,12458.0
2022-12-27 13:40:00,56.3,56.34,56.26,56.33,20284.0,54.056,54.0945,54.0176,54.0849,20284.0
2022-12-27 13:50:00,56.34,56.34,56.18,56.19,16613.0,54.0945,54.0945,53.9408,53.9504,16613.0
2022-12-27 14:00:00,56.19,56.3,56.18,56.28,20410.0,53.9504,54.056,53.9408,54.0368,20410.0
2022-12-27 14:10:00,56.29,56.3,56.22,56.24,22998.0,54.0464,54.056,53.9792,53.9984,22998.0
2022-12-27 14:20:00,56.24,56.28,56.16,56.19,18522.0,53.9984,54.0368,53.9216,53.9504,18522.0
2022-12-27 14:30:00,56.2,56.25,56.17,56.2,15491.0,53.96,54.008,53.9312,53.96,15491.0
2022-12-27 14:40:00,56.19,56.34,56.14,56.33,39776.0,53.9504,54.0945,53.9024,54.0849,39776.0
2022-12-27 14:50:00,56.32,56.43,56.31,56.39,41939.0,54.0753,54.1809,54.0656,54.1425,41939.0
2022-12-27 15:00:00,56.4,56.45,56.33,56.44,24992.0,54.1521,54.2001,54.0849,54.1905,24992.0
2022-12-27 15:10:00,56.44,56.5,56.42,56.47,37891.0,54.1905,54.2481,54.1713,54.2193,37891.0
2022-12-27 15:20:00,56.46,56.48,56.4,56.42,34748.0,54.2097,54.2289,54.1521,54.1713,34748.0
2022-12-27 15:30:00,56.42,56.58,56.42,56.57,40406.0,54.1713,54.3249,54.1713,54.3153,40406.0
2022-12-27 15:40:00,56.57,56.59,56.51,56.58,47992.0,54.3153,54.3345,54.2577,54.3249,47992.0
2022-12-27 15:50:00,56.58,56.58,56.43,56.48,214764.0,54.3249,54.3249,54.1809,54.2289,214764.0
2022-12-28 09:30:00,56.63,56.74,56.34,56.65,46657.0,54.3729,54.4785,54.0945,54.3921,46657.0
2022-12-28 09:40:00,56.66,56.72,56.61,56.68,20785.0,54.4017,54.4593,54.3537,54.4209,20785.0
2022-12-28 09:50:00,56.66,56.87,56.46,56.83,82631.0,54.4017,54.6033,54.2097,54.5649,82631.0
2022-12-28 10:00:00,56.85,56.88,56.76,56.82,16755.0,54.5841,54.6129,54.4977,54.5553,16755.0
2022-12-28 10:10:00,56.82,56.91,56.72,56.84,26172.0,54.5553,54.6417,54.4593,54.5745,26172.0
2022-12-28 10:20:00,56.83,56.87,56.53,56.57,24998.0,54.5649,54.6033,54.2769,54.3153,24998.0
2022-12-28 10:30:00,56.57,56.63,56.42,56.46,38705.0,54.3153,54.3729,54.1713,54.2097,38705.0
2022-12-28 10:40:00,56.48,56.52,56.35,56.35,40439.0,54.2289,54.2673,54.1041,54.1041,40439.0
2022-12-28 10:50:00,56.36,56.39,56.17,56.2,39066.0,54.1137,54.1425,53.9312,53.96,39066.0
2022-12-28 11:00:00,56.2,56.23,56.03,56.04,24798.0,53.96,53.9888,53.7968,53.8064,24798.0
2022-12-28 11:10:00,56.03,56.12,55.99,56.09,24668.0,53.7968,53.8832,53.7584,53.8544,24668.0
2022-12-28 11:20:00,56.09,56.13,56.06,56.08,21033.0,53.8544,53.8928,53.8256,53.8448,21033.0
2022-12-28 11:30:00,56.09,56.1,56.0,56.02,16182.0,53.8544,53.864,53.768,53.7872,16182.0
2022-12-28 11:40:00,56.03,56.03,55.93,55.94,19282.0,53.7968,53.7968,53.7008,53.7104,19282.0
2022-12-28 11:50:00,55.94,55.96,55.86,55.87,22812.0,53.7104,53.7296,53.6336,53.6432,22812.0
2022-12-28 12:00:00,55.86,55.89,55.68,55.71,21327.0,53.6336,53.6624,53.4608,53.4896,21327.0
2022-12-28 12:10:00,55.7,55.7,55.57,55.64,19790.0,53.48,53.48,53.3551,53.4224,19790.0
2022-12-28 12:20:00,55.64,55.75,55.62,55.71,23649.0,53.4224,53.528,53.4032,53.4896,23649.0
2022-12-28 12:30:00,55.7,55.81,55.7,55.72,156822.0,53.48,53.5856,53.48,53.4992,156822.0
2022-12-28 12:40:00,55.73,56.07,55.71,56.04,66986.0,53.5088,53.8352,53.4896,53.8064,66986.0
2022-12-28 12:50:00,56.04,56.08,55.97,56.05,36735.0,53.8064,53.8448,53.7392,53.816,36735.0
2022-12-28 13:00:00,56.05,56.24,56.04,56.24,16316.0,53.816,53.9984,53.8064,53.9984,16316.0
2022-12-28 13:10:00,56.23,56.33,56.2,56.24,21801.0,53.9888,54.0849,53.96,53.9984,21801.0
2022-12-28 13:20:00,56.23,56.27,56.2,56.25,21129.0,53.9888,54.0272,53.96,54.008,21129.0
2022-12-28 13:30:00,56.24,56.26,56.15,56.16,23442.0,53.9984,54.0176,53.912,53.9216,23442.0
2022-12-28 13:40:00,56.17,56.29,56.16,56.27,27282.0,53.9312,54.0464,53.9216,54.0272,27282.0
2022-12-28 13:50:00,56.27,56.29,56.09,56.1,38172.0,54.0272,54.0464,53.8544,53.864,38172.0
2022-12-28 14:00:00,56.11,56.13,56.0,56.01,17684.0,53.8736,53.8928,53.768,53.7776,17684.0
2022-12-28 14:10:00,56.01,56.09,55.98,56.09,20470.0,53.7776,53.8544,53.7488,53.8544,20470.0
2022-12-28 14:20:00,56.09,56.09,55.94,55.97,19646.0,53.8544,53.8544,53.7104,53.7392,19646.0
2022-12-28 14:30:00,55.95,56.0,55.77,55.77,58526.0,53.72,53.768,53.5472,53.5472,58526.0
2022-12-28 14:40:00,55.77,55.95,55.77,55.89,42590.0,53.5472,53.72,53.5472,53.6624,42590.0
2022-12-28 14:50:00,55.89,55.89,55.76,55.78,32322.0,53.6624,53.6624,53.5376,53.5568,32322.0
2022-12-28 15:00:00,55.79,55.8,55.67,55.68,49436.0,53.5664,53.576,53.4512,53.4608,49436.0
2022-12-28 15:10:00,55.68,55.69,55.51,55.57,51142.0,53.4608,53.4704,53.2975,53.3551,51142.0
2022-12-28 15:20:00,55.56,55.59,55.48,55.55,54223.0,53.3455,53.3743,53.2687,53.3359,54223.0
2022-12-28 15:30:00,55.55,55.65,55.54,55.63,47598.0,53.3359,53.432,53.3263,53.4128,47598.0
2022-12-28 15:40:00,55.64,55.64,55.52,55.59,71910.0,53.4224,53.4224,53.3071,53.3743,71910.0
2022-12-28 15:50:00,55.59,55.83,55.5,55.58,493467.0,53.3743,53.6048,53.2879,53.3647,493467.0
2022-12-29 09:30:00,56.21,56.34,56.06,56.34,54839.0,53.9696,54.0945,53.8256,54.0945,54839.0
2022-12-29 09:40:00,56.35,56.47,56.35,56.45,19342.0,54.1041,54.2193,54.1041,54.2001,19342.0
2022-12-29 09:50:00,56.46,56.67,56.41,56.59,34644.0,54.2097,54.4113,54.1617,54.3345,34644.0
2022-12-29 10:00:00,56.63,56.86,56.61,56.85,25499.0,54.3729,54.5937,54.3537,54.5841,25499.0
2022-12-29 10:10:00,56.85,56.95,56.79,56.95,31535.0,54.5841,54.6801,54.5265,54.6801,31535.0
2022-12-29 10:20:00,56.95,56.99,56.86,56.93,35686.0,54.6801,54.7185,54.5937,54.6609,35686.0
2022-12-29 10:30:00,56.93,57.07,56.92,57.05,36096.0,54.6609,54.7954,54.6513,54.7762,36096.0
2022-12-29 10:40:00,57.05,57.12,57.01,57.05,34761.0,54.7762,54.8434,54.7377,54.7762,34761.0
2022-12-29 10:50:00,57.06,57.16,57.06,57.1,48282.0,54.7858,54.8818,54.7858,54.8242,48282.0
2022-12-29 11:00:00,57.09,57.14,56.93,56.97,29716.0,54.8146,54.8626,54.6609,54.6993,29716.0
2022-12-29 11:10:00,56.99,57.12,56.96,57.07,45665.0,54.7185,54.8434,54.6897,54.7954,45665.0
2022-12-29 11:20:00,57.07,57.12,57.0,57.12,21810.0,54.7954,54.8434,54.7281,54.8434,21810.0
2022-12-29 11:30:00,57.12,57.19,57.11,57.18,15147.0,54.8434,54.9106,54.8338,54.901,15147.0
2022-12-29 11:40:00,57.19,57.23,57.17,57.2,20023.0,54.9106,54.949,54.8914,54.9202,20023.0
2022-12-29 11:50:00,57.2,57.34,57.2,57.32,20863.0,54.9202,55.0546,54.9202,55.0354,20863.0
2022-12-29 12:00:00,57.32,57.36,57.27,57.33,13267.0,55.0354,55.0738,54.9874,55.045,13267.0
2022-12-29 12:10:00,57.33,57.34,57.21,57.29,17321.0,55.045,55.0546,54.9298,55.0066,17321.0
2022-12-29 12:20:00,57.29,57.31,57.23,57.27,13819.0,55.0066,55.0258,54.949,54.9874,13819.0
2022-12-29 12:30:00,57.28,57.35,57.24,57.3,29343.0,54.997,55.0642,54.9586,55.0162,29343.0
2022-12-29 12:40:00,57.32,57.35,57.2,57.25,32054.0,55.0354,55.0642,54.9202,54.9682,32054.0
2022-12-29 12:50:00,57.25,57.31,57.25,57.29,16401.0,54.9682,55.0258,54.9682,55.0066,16401.0
2022-12-29 13:00:00,57.28,57.32,57.15,57.18,15292.0,54.997,55.0354,54.8722,54.901,15292.0
2022-12-29 13:10:00,57.17,57.3,57.16,57.27,24879.0,54.8914,55.0162,54.8818,54.9874,24879.0
2022-12-29 13:20:00,57.26,57.28,57.14,57.15,65047.0,54.9778,54.997,54.8626,54.8722,65047.0
2022-12-29 13:30:00,57.15,57.15,57.03,57.05,31583.0,54.8722,54.8722,54.757,54.7762,31583.0
2022-12-29 13:40:00,57.05,57.13,57.05,57.12,18116.0,54.7762,54.853,54.7762,54.8434,18116.0
2022-12-29 13:50:00,57.12,57.14,57.07,57.1,23126.0,54.8434,54.8626,54.7954,54.8242,23126.0
2022-12-29 14:00:00,57.1,57.15,57.04,57.05,12067.0,54.8242,54.8722,54.7666,54.7762,12067.0
2022-12-29 14:10:00,57.05,57.08,57.01,57.07,21617.0,54.7762,54.805,54.7377,54.7954,21617.0
2022-12-29 14:20:00,57.06,57.06,56.99,57.0,19425.0,54.7858,54.7858,54.7185,54.7281,19425.0
2022-12-29 14:30:00,57.0,57.12,56.99,57.11,13991.0,54.7281,54.8434,54.7185,54.8338,13991.0
2022-12-29 14:40:00,57.1,57.13,57.05,57.05,9423.0,54.8242,54.853,54.7762,54.7762,9423.0
2022-12-29 14:50:00,57.06,57.07,57.0,57.01,15271.0,54.7858,54.7954,54.7281,54.7377,15271.0
2022-12-29 15:00:00,57.01,57.05,56.99,57.01,21744.0,54.7377,54.7762,54.7185,54.7377,21744.0
2022-12-29 15:10:00,57.01,57.05,56.94,56.96,38292.0,54.7377,54.7762,54.6705,54.6897,38292.0
2022-12-29 15:20:00,56.96,57.07,56.96,57.03,45752.0,54.6897,54.7954,54.6897,54.757,45752.0
2022-12-29 15:30:00,57.03,57.11,57.03,57.07,25590.0,54.757,54.8338,54.757,54.7954,25590.0
2022-12-29 15:40:00,57.07,57.1,57.04,57.09,54302.0,54.7954,54.8242,54.7666,54.8146,54302.0
2022-12-29 15:50:00,57.08,57.24,56.99,57.13,335343.0,54.805,54.9586,54.7185,54.853,335343.0
2022-12-30 09:30:00,56.63,56.7,56.49,56.63,40461.0,54.3729,54.4401,54.2385,54.3729,40461.0
2022-12-30 09:40:00,56.64,56.66,56.38,56.38,27523.0,54.3825,54.4017,54.1329,54.1329,27523.0
2022-12-30 09:50:00,56.35,56.54,56.32,56.54,12377.0,54.1041,54.2865,54.0753,54.2865,12377.0
2022-12-30 10:00:00,56.53,56.56,56.42,56.52,21808.0,54.2769,54.3057,54.1713,54.2673,21808.0
2022-12-30 10:10:00,56.51,56.85,56.51,56.8,31503.0,54.2577,54.5841,54.2577,54.5361,31503.0
2022-12-30 10:20:00,56.82,56.86,56.74,56.78,18744.0,54.5553,54.5937,54.4785,54.5169,18744.0
2022-12-30 10:30:00,56.77,56.88,56.67,56.82,25588.0,54.5073,54.6129,54.4113,54.5553,25588.0
2022-12-30 10:40:00,56.82,56.9,56.72,56.89,16971.0,54.5553,54.6321,54.4593,54.6225,16971.0
2022-12-30 10:50:00,56.89,56.89,56.74,56.77,19691.0,54.6225,54.6225,54.4785,54.5073,19691.0
2022-12-30 11:00:00,56.75,56.85,56.72,56.83,22509.0,54.4881,54.5841,54.4593,54.5649,22509.0
2022-12-30 11:10:00,56.83,56.87,56.71,56.72,15760.0,54.5649,54.6033,54.4497,54.4593,15760.0
2022-12-30 11:20:00,56.71,56.72,56.66,56.68,13930.0,54.4497,54.4593,54.4017,54.4209,13930.0
2022-12-30 11:30:00,56.65,56.81,56.6,56.79,15343.0,54.3921,54.5457,54.3441,54.5265,15343.0
2022-12-30 11:40:00,56.77,56.8,56.73,56.77,11191.0,54.5073,54.5361,54.4689,54.5073,11191.0
2022-12-30 11:50:00,56.77,56.89,56.75,56.89,13813.0,54.5073,54.6225,54.4881,54.6225,13813.0
2022-12-30 12:00:00,56.9,56.92,56.82,56.82,13669.0,54.6321,54.6513,54.5553,54.5553,13669.0
2022-12-30 12:10:00,56.84,56.87,56.79,56.83,14677.0,54.5745,54.6033,54.5265,54.5649,14677.0
2022-12-30 12:20:00,56.83,56.84,56.75,56.81,18526.0,54.5649,54.5745,54.4881,54.5457,18526.0
2022-12-30 12:30:00,56.82,56.87,56.73,56.73,16732.0,54.5553,54.6033,54.4689,54.4689,16732.0
2022-12-30 12:40:00,56.73,56.81,56.73,56.8,10635.0,54.4689,54.5457,54.4689,54.5361,10635.0
2022-12-30 12:50:00,56.81,56.84,56.75,56.84,11363.0,54.5457,54.5745,54.4881,54.5745,11363.0
2022-12-30 13:00:00,56.88,56.89,56.77,56.81,13583.0,54.6129,54.6225,54.5073,54.5457,13583.0
2022-12-30 13:10:00,56.81,56.82,56.74,56.75,19390.0,54.5457,54.5553,54.4785,54.4881,19390.0
2022-12-30 13:20:00,56.74,56.74,56.46,56.57,16684.0,54.4785,54.4785,54.2097,54.3153,16684.0
2022-12-30 13:30:00,56.56,56.67,56.56,56.59,15419.0,54.3057,54.4113,54.3057,54.3345,15419.0
2022-12-30 13:40:00,56.58,56.58,56.52,56.55,16473.0,54.3249,54.3249,54.2673,54.2961,16473.0
2022-12-30 13:50:00,56.55,56.57,56.51,56.56,11601.0,54.2961,54.3153,54.2577,54.3057,11601.0
2022-12-30 14:00:00,56.55,56.6,56.48,56.51,18357.0,54.2961,54.3441,54.2289,54.2577,18357.0
2022-12-30 14:10:00,56.49,56.51,56.45,56.51,15783.0,54.2385,54.2577,54.2001,54.2577,15783.0
2022-12-30 14:20:00,56.5,56.56,56.43,56.55,14223.0,54.2481,54.3057,54.1809,54.2961,14223.0
2022-12-30 14:30:00,56.54,56.59,56.48,56.49,13735.0,54.2865,54.3345,54.2289,54.2385,13735.0
2022-12-30 14:40:00,56.5,56.54,56.44,56.45,20126.0,54.2481,54.2865,54.1905,54.2001,20126.0
2022-12-30 14:50:00,56.46,56.56,56.42,56.53,31646.0,54.2097,54.3057,54.1713,54.2769,31646.0
2022-12-30 15:00:00,56.53,56.71,56.51,56.69,84734.0,54.2769,54.4497,54.2577,54.4305,84734.0
2022-12-30 15:10:00,56.69,56.88,56.68,56.81,20255.0,54.4305,54.6129,54.4209,54.5457,20255.0
2022-12-30 15:20:00,56.8,56.84,56.73,56.79,30923.0,54.5361,54.5745,54.4689,54.5265,30923.0
2022-12-30 15:30:00,56.8,56.91,56.79,56.88,24177.0,54.5361,54.6417,54.5265,54.6129,24177.0
2022-12-30 15:40:00,56.88,57.03,56.83,57.03,49310.0,54.6129,54.757,54.5649,54.757,49310.0
2022-12-30 15:50:00,57.02,57.22,56.88,57.21,502786.0,54.7474,54.9394,54.6129,54.9298,502786.0
2023-01-03 09:30:00,57.64,57.99,57.41,57.99,64345.0,55.3426,55.6787,55.1218,55.6787,64345.0
2023-01-03 09:40:00,58.02,58.1,57.63,57.72,31208.0,55.7075,55.7843,55.333,55.4195,31208.0
2023-01-03 09:50:00,57.73,57.76,57.32,57.36,32467.0,55.4291,55.4579,55.0354,55.0738,32467.0
2023-01-03 10:00:00,57.32,57.49,57.31,57.38,17151.0,55.0354,55.1986,55.0258,55.093,17151.0
2023-01-03 10:10:00,57.35,57.4,57.25,57.28,13183.0,55.0642,55.1122,54.9682,54.997,13183.0
2023-01-03 10:20:00,57.29,57.53,57.29,57.51,31495.0,55.0066,55.237,55.0066,55.2178,31495.0
2023-01-03 10:30:00,57.53,57.54,57.37,57.5,43219.0,55.237,55.2466,55.0834,55.2082,43219.0
2023-01-03 10:40:00,57.53,57.58,57.5,57.54,17825.0,55.237,55.285,55.2082,55.2466,17825.0
2023-01-03 10:50:00,57.56,57.7,57.47,57.69,31370.0,55.2658,55.4002,55.1794,55.3906,31370.0
2023-01-03 11:00:00,57.73,57.76,57.47,57.47,30386.0,55.4291,55.4579,55.1794,55.1794,30386.0
2023-01-03 11:10:00,57.45,57.45,57.26,57.4,25240.0,55.1602,55.1602,54.9778,55.1122,25240.0
2023-01-03 11:20:00,57.4,57.47,57.31,57.39,24823.0,55.1122,55.1794,55.0258,55.1026,24823.0
2023-01-03 11:30:00,57.39,57.4,57.25,57.31,13128.0,55.1026,55.1122,54.9682,55.0258,13128.0
2023-01-03 11:40:00,57.3,57.34,57.2,57.22,21217.0,55.0162,55.0546,54.9202,54.9394,21217.0
2023-01-03 11:50:00,57.22,57.27,57.16,57.23,15164.0,54.9394,54.9874,54.8818,54.949,15164.0
2023-01-03 12:00:00,57.23,57.31,57.17,57.29,20958.0,54.949,55.0258,54.8914,55.0066,20958.0
2023-01-03 12:10:00,57.27,57.33,57.19,57.21,14033.0,54.9874,55.045,54.9106,54.9298,14033.0
2023-01-03 12:20:00,57.22,57.24,57.13,57.15,14370.0,54.9394,54.9586,54.853,54.8722,14370.0
2023-01-03 12:30:00,57.17,57.32,57.15,57.26,23031.0,54.8914,55.0354,54.8722,54.9778,23031.0
2023-01-03 12:40:00,57.25,57.26,57.06,57.07,24016.0,54.9682,54.9778,54.7858,54.7954,24016.0
2023-01-03 12:50:00,57.09,57.28,57.08,57.23,23541.0,54.8146,54.997,54.805,54.949,23541.0
2023-01-03 13:00:00,57.27,57.28,57.21,57.28,16569.0,54.9874,54.997,54.9298,54.997,16569.0
2023-01-03 13:10:00,57.27,57.34,57.25,57.31,21680.0,54.9874,55.0546,54.9682,55.0258,21680.0
2023-01-03 13:20:00,57.3,57.48,57.25,57.46,45432.0,55.0162,55.189,54.9682,55.1698,45432.0
2023-01-03 13:30:00,57.48,57.52,57.34,57.34,22131.0,55.189,55.2274,55.0546,55.0546,22131.0
2023-01-03 13:40:00,57.35,57.42,57.35,57.41,8518.0,55.0642,55.1314,55.0642,55.1218,8518.0
2023-01-03 13:50:00,57.4,57.54,57.37,57.53,15046.0,55.1122,55.2466,55.0834,55.237,15046.0
2023-01-03 14:00:00,57.53,57.57,57.43,57.48,15632.0,55.237,55.2754,55.141,55.189,15632.0
2023-01-03 14:10:00,57.48,57.49,57.36,57.39,22010.0,55.189,55.1986,55.0738,55.1026,22010.0
2023-01-03 14:20:00,57.4,57.47,57.35,57.45,18892.0,55.1122,55.1794,55.0642,55.1602,18892.0
2023-01-03 14:30:00,57.45,57.45,57.33,57.39,26916.0,55.1602,55.1602,55.045,55.1026,26916.0
2023-01-03 14:40:00,57.39,57.78,57.39,57.7,45966.0,55.1026,55.4771,55.1026,55.4002,45966.0
2023-01-03 14:50:00,57.71,57.71,57.46,57.5,35724.0,55.4098,55.4098,55.1698,55.2082,35724.0
2023-01-03 15:00:00,57.5,57.58,57.44,57.45,27135.0,55.2082,55.285,55.1506,55.1602,27135.0
2023-01-03 15:10:00,57.44,57.58,57.44,57.5,42275.0,55.1506,55.285,55.1506,55.2082,42275.0
2023-01-03 15:20:00,57.5,57.51,57.38,57.51,43666.0,55.2082,55.2178,55.093,55.2178,43666.0
2023-01-03 15:30:00,57.51,57.67,57.47,57.5,108605.0,55.2178,55.3714,55.1794,55.2082,108605.0
2023-01-03 15:40:00,57.5,57.56,57.4,57.46,89047.0,55.2082,55.2658,55.1122,55.1698,89047.0
2023-01-03 15:50:00,57.46,57.61,57.43,57.6,200717.0,55.1698,55.3138,55.141,55.3042,200717.0
2023-01-04 09:30:00,58.15,58.44,58.11,58.43,49575.0,55.8323,56.1108,55.7939,56.1012,49575.0
2023-01-04 09:40:00,58.46,58.6,58.32,58.38,34025.0,56.13,56.2644,55.9955,56.0531,34025.0
2023-01-04 09:50:00,58.41,58.48,58.27,58.48,21282.0,56.0819,56.1492,55.9475,56.1492,21282.0
2023-01-04 10:00:00,58.44,58.58,58.05,58.09,37730.0,56.1108,56.2452,55.7363,55.7747,37730.0
2023-01-04 10:10:00,58.1,58.12,57.96,58.02,51770.0,55.7843,55.8035,55.6499,55.7075,51770.0
2023-01-04 10:20:00,58.03,58.11,57.87,58.0,14289.0,55.7171,55.7939,55.5635,55.6883,14289.0
2023-01-04 10:30:00,57.99,58.02,57.82,58.0,36918.0,55.6787,55.7075,55.5155,55.6883,36918.0
2023-01-04 10:40:00,57.98,58.32,57.98,58.24,54030.0,55.6691,55.9955,55.6691,55.9187,54030.0
2023-01-04 10:50:00,58.23,58.32,58.17,58.31,47269.0,55.9091,55.9955,55.8515,55.9859,47269.0
2023-01-04 11:00:00,58.31,58.33,58.23,58.28,35796.0,55.9859,56.0051,55.9091,55.9571,35796.0
2023-01-04 11:10:00,58.28,58.38,58.24,58.26,36737.0,55.9571,56.0531,55.9187,55.9379,36737.0
2023-01-04 11:20:00,58.26,58.31,58.19,58.19,31246.0,55.9379,55.9859,55.8707,55.8707,31246.0
2023-01-04 11:30:00,58.2,58.48,58.2,58.48,20566.0,55.8803,56.1492,55.8803,56.1492,20566.0
2023-01-04 11:40:00,58.48,58.57,58.46,58.51,38287.0,56.1492,56.2356,56.13,56.178,38287.0
2023-01-04 11:50:00,58.51,58.63,58.49,58.54,31759.0,56.178,56.2932,56.1588,56.2068,31759.0
2023-01-04 12:00:00,58.54,58.55,58.45,58.46,14651.0,56.2068,56.2164,56.1204,56.13,14651.0
2023-01-04 12:10:00,58.46,58.48,58.38,58.39,15774.0,56.13,56.1492,56.0531,56.0627,15774.0
2023-01-04 12:20:00,58.39,58.46,58.35,58.35,11264.0,56.0627,56.13,56.0243,56.0243,11264.0
2023-01-04 12:30:00,58.35,58.45,58.35,58.42,15659.0,56.0243,56.1204,56.0243,56.0916,15659.0
2023-01-04 12:40:00,58.41,58.49,58.41,58.44,15940.0,56.0819,56.1588,56.0819,56.1108,15940.0
2023-01-04 12:50:00,58.44,58.49,58.29,58.29,50642.0,56.1108,56.1588,55.9667,55.9667,50642.0
2023-01-04 13:00:00,58.3,58.3,58.17,58.24,18756.0,55.9763,55.9763,55.8515,55.9187,18756.0
2023-01-04 13:10:00,58.25,58.31,58.24,58.31,16859.0,55.9283,55.9859,55.9187,55.9859,16859.0
2023-01-04 13:20:00,58.31,58.39,58.3,58.38,21570.0,55.9859,56.0627,55.9763,56.0531,21570.0
2023-01-04 13:30:00,58.39,58.58,58.39,58.57,40092.0,56.0627,56.2452,56.0627,56.2356,40092.0
2023-01-04 13:40:00,58.58,58.62,58.4,58.48,89047.0,56.2452,56.2836,56.0723,56.1492,89047.0
2023-01-04 13:50:00,58.47,58.47,58.2,58.21,23145.0,56.1396,56.1396,55.8803,55.8899,23145.0
2023-01-04 14:00:00,58.18,58.5,58.04,58.11,71161.0,55.8611,56.1684,55.7267,55.7939,71161.0
2023-01-04 14:10:00,58.1,58.35,58.06,58.33,21344.0,55.7843,56.0243,55.7459,56.0051,21344.0
2023-01-04 14:20:00,58.32,58.32,57.65,57.69,26339.0,55.9955,55.9955,55.3522,55.3906,26339.0
2023-01-04 14:30:00,57.66,57.86,57.62,57.78,24125.0,55.3618,55.5539,55.3234,55.4771,24125.0
2023-01-04 14:40:00,57.78,57.91,57.72,57.83,32060.0,55.4771,55.6019,55.4195,55.5251,32060.0
2023-01-04 14:50:00,57.82,58.11,57.78,58.1,45478.0,55.5155,55.7939,55.4771,55.7843,45478.0
2023-01-04 15:00:00,58.13,58.23,58.08,58.13,20708.0,55.8131,55.9091,55.7651,55.8131,20708.0
2023-01-04 15:10:00,58.13,58.15,58.02,58.1,29170.0,55.8131,55.8323,55.7075,55.7843,29170.0
2023-01-04 15:20:00,58.09,58.12,57.94,57.96,31092.0,55.7747,55.8035,55.6307,55.6499,31092.0
2023-01-04 15:30:00,57.95,57.98,57.71,57.76,34850.0,55.6403,55.6691,55.4098,55.4579,34850.0
2023-01-04 15:40:00,57.75,57.85,57.63,57.84,52981.0,55.4483,55.5443,55.333,55.5347,52981.0
2023-01-04 15:50:00,57.86,58.09,57.75,58.08,270667.0,55.5539,55.7747,55.4483,55.7651,270667.0
2023-01-05 09:30:00,57.02,57.26,56.93,57.1,100399.0,54.7474,54.9778,54.6609,54.8242,100399.0
2023-01-05 09:40:00,57.1,57.1,56.93,57.04,63050.0,54.8242,54.8242,54.6609,54.7666,63050.0
2023-01-05 09:50:00,57.08,57.29,57.02,57.1,44617.0,54.805,55.0066,54.7474,54.8242,44617.0
2023-01-05 10:00:00,57.07,57.37,57.01,57.19,35998.0,54.7954,55.0834,54.7377,54.9106,35998.0
2023-01-05 10:10:00,57.19,57.39,57.16,57.26,21585.0,54.9106,55.1026,54.8818,54.9778,21585.0
2023-01-05 10:20:00,57.26,57.31,57.09,57.27,27630.0,54.9778,55.0258,54.8146,54.9874,27630.0
2023-01-05 10:30:00,57.28,57.34,57.16,57.25,34762.0,54.997,55.0546,54.8818,54.9682,34762.0
2023-01-05 10:40:00,57.25,57.34,57.15,57.22,33879.0,54.9682,55.0546,54.8722,54.9394,33879.0
2023-01-05 10:50:00,57.26,57.26,57.03,57.04,22100.0,54.9778,54.9778,54.757,54.7666,22100.0
2023-01-05 11:00:00,57.05,57.11,56.97,57.08,22777.0,54.7762,54.8338,54.6993,54.805,22777.0
2023-01-05 11:10:00,57.1,57.14,57.02,57.07,15596.0,54.8242,54.8626,54.7474,54.7954,15596.0
2023-01-05 11:20:00,57.06,57.07,56.9,57.02,14417.0,54.7858,54.7954,54.6321,54.7474,14417.0
2023-01-05 11:30:00,57.02,57.15,56.98,57.01,41996.0,54.7474,54.8722,54.7089,54.7377,41996.0
2023-01-05 11:40:00,57.01,57.14,56.97,56.98,27233.0,54.7377,54.8626,54.6993,54.7089,27233.0
2023-01-05 11:50:00,56.97,56.98,56.8,56.82,13723.0,54.6993,54.7089,54.5361,54.5553,13723.0
2023-01-05 12:00:00,56.81,56.97,56.78,56.96,14050.0,54.5457,54.6993,54.5169,54.6897,14050.0
2023-01-05 12:10:00,56.95,56.96,56.83,56.84,12129.0,54.6801,54.6897,54.5649,54.5745,12129.0
2023-01-05 12:20:00,56.86,56.99,56.83,56.99,23410.0,54.5937,54.7185,54.5649,54.7185,23410.0
2023-01-05 12:30:00,56.98,57.06,56.93,56.93,12611.0,54.7089,54.7858,54.6609,54.6609,12611.0
2023-01-05 12:40:00,56.93,56.96,56.9,56.96,32268.0,54.6609,54.6897,54.6321,54.6897,32268.0
2023-01-05 12:50:00,56.95,56.96,56.9,56.92,15517.0,54.6801,54.6897,54.6321,54.6513,15517.0
2023-01-05 13:00:00,56.92,56.99,56.9,56.99,23748.0,54.6513,54.7185,54.6321,54.7185,23748.0
2023-01-05 13:10:00,56.98,56.99,56.91,56.93,13665.0,54.7089,54.7185,54.6417,54.6609,13665.0
2023-01-05 13:20:00,56.94,57.32,56.94,57.26,30447.0,54.6705,55.0354,54.6705,54.9778,30447.0
2023-01-05 13:30:00,57.26,57.36,57.21,57.24,13668.0,54.9778,55.0738,54.9298,54.9586,13668.0
2023-01-05 13:40:00,57.26,57.39,57.24,57.35,48181.0,54.9778,55.1026,54.9586,55.0642,48181.0
2023-01-05 13:50:00,57.34,57.4,57.3,57.34,18297.0,55.0546,55.1122,55.0162,55.0546,18297.0
2023-01-05 14:00:00,57.34,57.34,57.26,57.34,12165.0,55.0546,55.0546,54.9778,55.0546,12165.0
2023-01-05 14:10:00,57.34,57.34,57.18,57.31,9483.0,55.0546,55.0546,54.901,55.0258,9483.0
2023-01-05 14:20:00,57.31,57.42,57.3,57.3,63671.0,55.0258,55.1314,55.0162,55.0162,63671.0
2023-01-05 14:30:00,57.3,57.57,57.3,57.51,32739.0,55.0162,55.2754,55.0162,55.2178,32739.0
2023-01-05 14:40:00,57.52,57.63,57.46,57.59,29451.0,55.2274,55.333,55.1698,55.2946,29451.0
2023-01-05 14:50:00,57.59,57.63,57.56,57.58,35065.0,55.2946,55.333,55.2658,55.285,35065.0
2023-01-05 15:00:00,57.58,57.58,57.5,57.55,47919.0,55.285,55.285,55.2082,55.2562,47919.0
2023-01-05 15:10:00,57.54,57.54,57.42,57.49,31404.0,55.2466,55.2466,55.1314,55.1986,31404.0
2023-01-05 15:20:00,57.49,57.52,57.37,57.43,51503.0,55.1986,55.2274,55.0834,55.141,51503.0
2023-01-05 15:30:00,57.42,57.51,57.36,57.48,46630.0,55.1314,55.2178,55.0738,55.189,46630.0
2023-01-05 15:40:00,57.47,57.55,57.43,57.46,70871.0,55.1794,55.2562,55.141,55.1698,70871.0
2023-01-05 15:50:00,57.46,57.6,57.42,57.57,279130.0,55.1698,55.3042,55.1314,55.2754,279130.0
2023-01-06 09:30:00,57.95,58.59,57.91,58.06,80847.0,55.6403,56.2548,55.6019,55.7459,80847.0
2023-01-06 09:40:00,58.08,58.11,57.83,57.94,57483.0,55.7651,55.7939,55.5251,55.6307,57483.0
2023-01-06 09:50:00,57.94,58.04,57.83,57.99,57720.0,55.6307,55.7267,55.5251,55.6787,57720.0
2023-01-06 10:00:00,57.98,58.42,57.98,58.33,53144.0,55.6691,56.0916,55.6691,56.0051,53144.0
2023-01-06 10:10:00,58.33,58.5,58.3,58.47,39536.0,56.0051,56.1684,55.9763,56.1396,39536.0
2023-01-06 10:20:00,58.49,58.52,58.35,58.41,137673.0,56.1588,56.1876,56.0243,56.0819,137673.0
2023-01-06 10:30:00,58.42,58.64,58.42,58.63,38997.0,56.0916,56.3028,56.0916,56.2932,38997.0
2023-01-06 10:40:00,58.64,58.86,58.61,58.84,76461.0,56.3028,56.514,56.274,56.4948,76461.0
2023-01-06 10:50:00,58.84,58.88,58.74,58.85,101261.0,56.4948,56.5332,56.3988,56.5044,101261.0
2023-01-06 11:00:00,58.87,58.99,58.79,58.99,66174.0,56.5236,56.6388,56.4468,56.6388,66174.0
2023-01-06 11:10:00,58.98,59.03,58.92,59.01,34510.0,56.6292,56.6772,56.5716,56.658,34510.0
2023-01-06 11:20:00,59.01,59.12,58.98,59.08,40437.0,56.658,56.7637,56.6292,56.7252,40437.0
2023-01-06 11:30:00,59.09,59.17,59.0,59.13,30274.0,56.7348,56.8117,56.6484,56.7733,30274.0
2023-01-06 11:40:00,59.13,59.16,59.06,59.11,44750.0,56.7733,56.8021,56.706,56.754,44750.0
2023-01-06 11:50:00,59.11,59.3,59.11,59.23,24713.0,56.754,56.9365,56.754,56.8693,24713.0
2023-01-06 12:00:00,59.25,59.32,59.23,59.28,27052.0,56.8885,56.9557,56.8693,56.9173,27052.0
2023-01-06 12:10:00,59.28,59.35,59.24,59.33,40225.0,56.9173,56.9845,56.8789,56.9653,40225.0
2023-01-06 12:20:00,59.34,59.35,59.22,59.25,36440.0,56.9749,56.9845,56.8597,56.8885,36440.0
2023-01-06 12:30:00,59.26,59.3,59.17,59.23,21334.0,56.8981,56.9365,56.8117,56.8693,21334.0
2023-01-06 12:40:00,59.25,59.31,59.22,59.3,21748.0,56.8885,56.9461,56.8597,56.9365,21748.0
2023-01-06 12:50:00,59.3,59.33,59.24,59.33,36957.0,56.9365,56.9653,56.8789,56.9653,36957.0
2023-01-06 13:00:00,59.32,59.41,59.29,59.36,29906.0,56.9557,57.0421,56.9269,56.9941,29906.0
2023-01-06 13:10:00,59.36,59.4,59.33,59.38,20353.0,56.9941,57.0325,56.9653,57.0133,20353.0
2023-01-06 13:20:00,59.37,59.52,59.35,59.43,31943.0,57.0037,57.1477,56.9845,57.0613,31943.0
2023-01-06 13:30:00,59.44,59.5,59.39,59.43,40108.0,57.0709,57.1285,57.0229,57.0613,40108.0
2023-01-06 13:40:00,59.42,59.54,59.42,59.5,36501.0,57.0517,57.1669,57.0517,57.1285,36501.0
2023-01-06 13:50:00,59.5,59.52,59.43,59.52,30504.0,57.1285,57.1477,57.0613,57.1477,30504.0
2023-01-06 14:00:00,59.52,59.55,59.42,59.47,38320.0,57.1477,57.1765,57.0517,57.0997,38320.0
2023-01-06 14:10:00,59.48,59.53,59.45,59.5,33265.0,57.1093,57.1573,57.0805,57.1285,33265.0
2023-01-06 14:20:00,59.51,59.58,59.47,59.49,55265.0,57.1381,57.2053,57.0997,57.1189,55265.0
2023-01-06 14:30:00,59.48,59.6,59.47,59.59,31762.0,57.1093,57.2245,57.0997,57.2149,31762.0
2023-01-06 14:40:00,59.57,59.6,59.49,59.56,46087.0,57.1957,57.2245,57.1189,57.1861,46087.0
2023-01-06 14:50:00,59.55,59.67,59.54,59.62,59603.0,57.1765,57.2917,57.1669,57.2437,59603.0
2023-01-06 15:00:00,59.62,59.79,59.6,59.79,44148.0,57.2437,57.4069,57.2245,57.4069,44148.0
2023-01-06 15:10:00,59.79,59.81,59.72,59.75,82813.0,57.4069,57.4261,57.3397,57.3685,82813.0
2023-01-06 15:20:00,59.75,59.82,59.7,59.82,168279.0,57.3685,57.4358,57.3205,57.4358,168279.0
2023-01-06 15:30:00,59.82,59.9,59.81,59.9,96380.0,57.4358,57.5126,57.4261,57.5126,96380.0
2023-01-06 15:40:00,59.89,59.93,59.8,59.8,164793.0,57.503,57.5414,57.4165,57.4165,164793.0
2023-01-06 15:50:00,59.78,59.85,59.7,59.71,611895.0,57.3973,57.4646,57.3205,57.3301,611895.0
2023-01-09 09:30:00,58.58,59.43,58.55,59.18,144528.0,56.2452,57.0613,56.2164,56.8213,144528.0
2023-01-09 09:40:00,59.25,59.83,59.22,59.79,41874.0,56.8885,57.4454,56.8597,57.4069,41874.0
2023-01-09 09:50:00,59.81,60.13,59.73,59.92,97169.0,57.4261,57.7334,57.3493,57.5318,97169.0
2023-01-09 10:00:00,59.93,60.08,59.84,59.99,78001.0,57.5414,57.6854,57.455,57.599,78001.0
2023-01-09 10:10:00,60.01,60.05,59.77,59.87,36259.0,57.6182,57.6566,57.3877,57.4838,36259.0
2023-01-09 10:20:00,59.88,59.91,59.73,59.84,32172.0,57.4934,57.5222,57.3493,57.455,32172.0
2023-01-09 10:30:00,59.84,60.11,59.84,60.1,31652.0,57.455,57.7142,57.455,57.7046,31652.0
2023-01-09 10:40:00,60.1,60.25,60.06,60.25,31437.0,57.7046,57.8486,57.6662,57.8486,31437.0
2023-01-09 10:50:00,60.24,60.32,60.15,60.29,69415.0,57.839,57.9158,57.7526,57.887,69415.0
2023-01-09 11:00:00,60.3,60.42,60.23,60.4,34180.0,57.8966,58.0118,57.8294,57.9926,34180.0
2023-01-09 11:10:00,60.41,60.58,60.37,60.57,35891.0,58.0022,58.1655,57.9638,58.1559,35891.0
2023-01-09 11:20:00,60.57,60.69,60.55,60.66,41481.0,58.1559,58.2711,58.1367,58.2423,41481.0
2023-01-09 11:30:00,60.65,60.86,60.65,60.83,131281.0,58.2327,58.4343,58.2327,58.4055,131281.0
2023-01-09 11:40:00,60.83,60.92,60.74,60.84,137975.0,58.4055,58.4919,58.3191,58.4151,137975.0
2023-01-09 11:50:00,60.84,61.07,60.84,60.93,102591.0,58.4151,58.6359,58.4151,58.5015,102591.0
2023-01-09 12:00:00,60.94,60.96,60.74,60.88,161998.0,58.5111,58.5303,58.3191,58.4535,161998.0
2023-01-09 12:10:00,60.88,60.98,60.69,60.71,76150.0,58.4535,58.5495,58.2711,58.2903,76150.0
2023-01-09 12:20:00,60.71,60.79,60.66,60.73,43167.0,58.2903,58.3671,58.2423,58.3095,43167.0
2023-01-09 12:30:00,60.73,60.73,60.62,60.64,24933.0,58.3095,58.3095,58.2039,58.2231,24933.0
2023-01-09 12:40:00,60.63,60.69,60.56,60.64,31205.0,58.2135,58.2711,58.1463,58.2231,31205.0
2023-01-09 12:50:00,60.63,60.84,60.62,60.83,36286.0,58.2135,58.4151,58.2039,58.4055,36286.0
2023-01-09 13:00:00,60.83,60.83,60.63,60.7,39891.0,58.4055,58.4055,58.2135,58.2807,39891.0
2023-01-09 13:10:00,60.69,60.94,60.62,60.92,44896.0,58.2711,58.5111,58.2039,58.4919,44896.0
2023-01-09 13:20:00,60.92,61.14,60.88,61.14,63050.0,58.4919,58.7031,58.4535,58.7031,63050.0
2023-01-09 13:30:00,61.14,61.15,60.84,60.88,97621.0,58.7031,58.7127,58.4151,58.4535,97621.0
2023-01-09 13:40:00,60.88,60.89,60.66,60.72,63679.0,58.4535,58.4631,58.2423,58.2999,63679.0
2023-01-09 13:50:00,60.72,60.81,60.69,60.8,56398.0,58.2999,58.3863,58.2711,58.3767,56398.0
2023-01-09 14:00:00,60.8,60.89,60.66,60.73,116260.0,58.3767,58.4631,58.2423,58.3095,116260.0
2023-01-09 14:10:00,60.72,60.73,60.63,60.7,83033.0,58.2999,58.3095,58.2135,58.2807,83033.0
2023-01-09 14:20:00,60.71,60.9,60.7,60.87,55506.0,58.2903,58.4727,58.2807,58.4439,55506.0
2023-01-09 14:30:00,60.88,60.88,60.67,60.7,62187.0,58.4535,58.4535,58.2519,58.2807,62187.0
2023-01-09 14:40:00,60.69,60.73,60.65,60.71,57108.0,58.2711,58.3095,58.2327,58.2903,57108.0
2023-01-09 14:50:00,60.71,60.72,60.62,60.64,99337.0,58.2903,58.2999,58.2039,58.2231,99337.0
2023-01-09 15:00:00,60.64,60.76,60.59,60.73,74322.0,58.2231,58.3383,58.1751,58.3095,74322.0
2023-01-09 15:10:00,60.73,60.76,60.63,60.73,85923.0,58.3095,58.3383,58.2135,58.3095,85923.0
2023-01-09 15:20:00,60.72,60.82,60.64,60.68,81480.0,58.2999,58.3959,58.2231,58.2615,81480.0
2023-01-09 15:30:00,60.67,60.68,60.61,60.63,152085.0,58.2519,58.2615,58.1943,58.2135,152085.0
2023-01-09 15:40:00,60.63,60.76,60.61,60.73,268615.0,58.2135,58.3383,58.1943,58.3095,268615.0
2023-01-09 15:50:00,60.73,60.92,60.7,60.86,1066336.0,58.3095,58.4919,58.2807,58.4343,1066336.0
2023-01-10 09:30:00,60.55,60.8,60.19,60.78,88937.0,58.1367,58.3767,57.791,58.3575,88937.0
2023-01-10 09:40:00,60.82,60.86,60.6,60.77,136249.0,58.3959,58.4343,58.1847,58.3479,136249.0
2023-01-10 09:50:00,60.75,61.01,60.68,60.87,81738.0,58.3287,58.5783,58.2615,58.4439,81738.0
2023-01-10 10:00:00,60.88,60.89,60.66,60.81,104906.0,58.4535,58.4631,58.2423,58.3863,104906.0
2023-01-10 10:10:00,60.82,60.94,60.7,60.73,138158.0,58.3959,58.5111,58.2807,58.3095,138158.0
2023-01-10 10:20:00,60.73,60.76,60.27,60.3,96792.0,58.3095,58.3383,57.8678,57.8966,96792.0
2023-01-10 10:30:00,60.29,60.3,59.94,60.1,91250.0,57.887,57.8966,57.551,57.7046,91250.0
2023-01-10 10:40:00,60.1,60.13,59.78,59.85,80278.0,57.7046,57.7334,57.3973,57.4646,80278.0
2023-01-10 10:50:00,59.83,60.34,59.82,60.24,121830.0,57.4454,57.935,57.4358,57.839,121830.0
2023-01-10 11:00:00,60.23,60.31,60.16,60.26,48182.0,57.8294,57.9062,57.7622,57.8582,48182.0
2023-01-10 11:10:00,60.24,60.51,60.24,60.45,77849.0,57.839,58.0982,57.839,58.0406,77849.0
2023-01-10 11:20:00,60.45,60.55,60.32,60.39,79842.0,58.0406,58.1367,57.9158,57.983,79842.0
2023-01-10 11:30:00,60.4,60.49,60.34,60.45,168280.0,57.9926,58.079,57.935,58.0406,168280.0
2023-01-10 11:40:00,60.47,60.56,60.44,60.55,104645.0,58.0598,58.1463,58.031,58.1367,104645.0
2023-01-10 11:50:00,60.55,60.58,60.47,60.48,23646.0,58.1367,58.1655,58.0598,58.0694,23646.0
2023-01-10 12:00:00,60.47,60.58,60.36,60.58,65243.0,58.0598,58.1655,57.9542,58.1655,65243.0
2023-01-10 12:10:00,60.56,60.67,60.52,60.61,29793.0,58.1463,58.2519,58.1079,58.1943,29793.0
2023-01-10 12:20:00,60.61,60.75,60.57,60.75,71937.0,58.1943,58.3287,58.1559,58.3287,71937.0
2023-01-10 12:30:00,60.75,60.89,60.74,60.88,145415.0,58.3287,58.4631,58.3191,58.4535,145415.0
2023-01-10 12:40:00,60.87,60.93,60.74,60.77,74141.0,58.4439,58.5015,58.3191,58.3479,74141.0
2023-01-10 12:50:00,60.76,60.78,60.69,60.74,33140.0,58.3383,58.3575,58.2711,58.3191,33140.0
2023-01-10 13:00:00,60.73,60.91,60.72,60.86,58062.0,58.3095,58.4823,58.2999,58.4343,58062.0
2023-01-10 13:10:00,60.87,60.89,60.76,60.82,94285.0,58.4439,58.4631,58.3383,58.3959,94285.0
2023-01-10 13:20:00,60.83,60.87,60.78,60.8,69413.0,58.4055,58.4439,58.3575,58.3767,69413.0
2023-01-10 13:30:00,60.8,60.85,60.8,60.81,37695.0,58.3767,58.4247,58.3767,58.3863,37695.0
2023-01-10 13:40:00,60.8,60.85,60.6,60.65,82392.0,58.3767,58.4247,58.1847,58.2327,82392.0
2023-01-10 13:50:00,60.66,60.85,60.64,60.85,85206.0,58.2423,58.4247,58.2231,58.4247,85206.0
2023-01-10 14:00:00,60.86,60.91,60.78,60.89,64694.0,58.4343,58.4823,58.3575,58.4631,64694.0
2023-01-10 14:10:00,60.9,60.99,60.88,60.97,79239.0,58.4727,58.5591,58.4535,58.5399,79239.0
2023-01-10 14:20:00,60.96,61.01,60.9,61.0,83584.0,58.5303,58.5783,58.4727,58.5687,83584.0
2023-01-10 14:30:00,61.0,61.1,60.94,60.95,53127.0,58.5687,58.6647,58.5111,58.5207,53127.0
2023-01-10 14:40:00,60.97,61.0,60.92,60.97,80556.0,58.5399,58.5687,58.4919,58.5399,80556.0
2023-01-10 14:50:00,60.97,60.97,60.77,60.87,175660.0,58.5399,58.5399,58.3479,58.4439,175660.0
2023-01-10 15:00:00,60.88,60.88,60.78,60.86,57026.0,58.4535,58.4535,58.3575,58.4343,57026.0
2023-01-10 15:10:00,60.86,60.98,60.8,60.93,92084.0,58.4343,58.5495,58.3767,58.5015,92084.0
2023-01-10 15:20:00,60.93,60.96,60.84,60.86,94110.0,58.5015,58.5303,58.4151,58.4343,94110.0
2023-01-10 15:30:00,60.85,60.95,60.8,60.91,148029.0,58.4247,58.5207,58.3767,58.4823,148029.0
2023-01-10 15:40:00,60.91,60.92,60.75,60.88,167888.0,58.4823,58.4919,58.3287,58.4535,167888.0
2023-01-10 15:50:00,60.89,61.25,60.89,61.21,710497.0,58.4631,58.8088,58.4631,58.7703,710497.0
2023-01-11 09:30:00,61.69,61.98,61.47,61.98,199984.0,59.2312,59.5097,59.02,59.5097,199984.0
2023-01-11 09:40:00,61.98,62.21,61.83,61.86,183505.0,59.5097,59.7305,59.3656,59.3944,183505.0
2023-01-11 09:50:00,61.88,61.97,61.78,61.8,72937.0,59.4136,59.5001,59.3176,59.3368,72937.0
2023-01-11 10:00:00,61.81,61.89,61.57,61.63,61931.0,59.3464,59.4232,59.116,59.1736,61931.0
2023-01-11 10:10:00,61.63,61.69,61.1,61.28,73794.0,59.1736,59.2312,58.6647,58.8376,73794.0
2023-01-11 10:20:00,61.27,61.44,61.23,61.4,116583.0,58.828,58.9912,58.7896,58.9528,116583.0
2023-01-11 10:30:00,61.41,61.5,61.33,61.5,130878.0,58.9624,59.0488,58.8856,59.0488,130878.0
2023-01-11 10:40:00,61.51,61.7,61.48,61.59,107488.0,59.0584,59.2408,59.0296,59.1352,107488.0
2023-01-11 10:50:00,61.59,61.63,61.46,61.51,273944.0,59.1352,59.1736,59.0104,59.0584,273944.0
2023-01-11 11:00:00,61.52,61.88,61.5,61.86,173059.0,59.068,59.4136,59.0488,59.3944,173059.0
2023-01-11 11:10:00,61.86,61.94,61.64,61.78,251777.0,59.3944,59.4713,59.1832,59.3176,251777.0
2023-01-11 11:20:00,61.79,62.06,61.78,62.04,154964.0,59.3272,59.5865,59.3176,59.5673,154964.0
2023-01-11 11:30:00,62.05,62.11,61.72,61.77,111932.0,59.5769,59.6345,59.26,59.308,111932.0
2023-01-11 11:40:00,61.74,61.79,61.67,61.67,33371.0,59.2792,59.3272,59.212,59.212,33371.0
2023-01-11 11:50:00,61.65,61.74,61.5,61.72,50696.0,59.1928,59.2792,59.0488,59.26,50696.0
2023-01-11 12:00:00,61.76,61.76,61.56,61.63,18804.0,59.2984,59.2984,59.1064,59.1736,18804.0
2023-01-11 12:10:00,61.63,61.84,61.62,61.73,26967.0,59.1736,59.3752,59.164,59.2696,26967.0
2023-01-11 12:20:00,61.73,61.79,61.68,61.73,14062.0,59.2696,59.3272,59.2216,59.2696,14062.0
2023-01-11 12:30:00,61.75,61.76,61.58,61.6,20284.0,59.2888,59.2984,59.1256,59.1448,20284.0
2023-01-11 12:40:00,61.6,61.61,61.49,61.5,22448.0,59.1448,59.1544,59.0392,59.0488,22448.0
2023-01-11 12:50:00,61.51,61.53,61.41,61.41,18403.0,59.0584,59.0776,58.9624,58.9624,18403.0
2023-01-11 13:00:00,61.4,61.46,61.38,61.45,24991.0,58.9528,59.0104,58.9336,59.0008,24991.0
2023-01-11 13:10:00,61.44,61.49,61.27,61.37,26365.0,58.9912,59.0392,58.828,58.924,26365.0
2023-01-11 13:20:00,61.35,61.41,61.26,61.37,31267.0,58.9048,58.9624,58.8184,58.924,31267.0
2023-01-11 13:30:00,61.37,61.51,61.32,61.49,35229.0,58.924,59.0584,58.876,59.0392,35229.0
2023-01-11 13:40:00,61.49,61.6,61.45,61.48,62204.0,59.0392,59.1448,59.0008,59.0296,62204.0
2023-01-11 13:50:00,61.48,61.51,61.38,61.4,25314.0,59.0296,59.0584,58.9336,58.9528,25314.0
2023-01-11 14:00:00,61.4,61.42,61.19,61.2,22539.0,58.9528,58.972,58.7511,58.7607,22539.0
2023-01-11 14:10:00,61.21,61.26,61.12,61.15,26025.0,58.7703,58.8184,58.6839,58.7127,26025.0
2023-01-11 14:20:00,61.15,61.18,61.08,61.08,26408.0,58.7127,58.7415,58.6455,58.6455,26408.0
2023-01-11 14:30:00,61.09,61.17,61.08,61.17,26927.0,58.6551,58.7319,58.6455,58.7319,26927.0
2023-01-11 14:40:00,61.17,61.21,61.11,61.11,22898.0,58.7319,58.7703,58.6743,58.6743,22898.0
2023-01-11 14:50:00,61.09,61.1,61.03,61.08,24702.0,58.6551,58.6647,58.5975,58.6455,24702.0
2023-01-11 15:00:00,61.09,61.18,61.08,61.15,34656.0,58.6551,58.7415,58.6455,58.7127,34656.0
2023-01-11 15:10:00,61.13,61.32,61.13,61.3,35646.0,58.6935,58.876,58.6935,58.8568,35646.0
2023-01-11 15:20:00,61.3,61.34,61.23,61.26,23617.0,58.8568,58.8952,58.7896,58.8184,23617.0
2023-01-11 15:30:00,61.26,61.28,61.16,61.19,32408.0,58.8184,58.8376,58.7223,58.7511,32408.0
2023-01-11 15:40:00,61.19,61.27,61.16,61.25,46032.0,58.7511,58.828,58.7223,58.8088,46032.0
2023-01-11 15:50:00,61.24,61.54,61.21,61.5,284311.0,58.7992,59.0872,58.7703,59.0488,284311.0
2023-01-12 09:30:00,62.2,65.33,62.11,64.82,692001.0,59.7209,62.7261,59.6345,62.2365,692001.0
2023-01-12 09:40:00,64.83,65.71,64.42,65.17,542513.0,62.2461,63.091,61.8524,62.5725,542513.0
2023-01-12 09:50:00,65.17,65.97,65.15,65.86,369382.0,62.5725,63.3406,62.5533,63.235,369382.0
2023-01-12 10:00:00,65.84,66.5,65.74,66.5,361899.0,63.2158,63.8495,63.1198,63.8495,361899.0
2023-01-12 10:10:00,66.51,67.15,66.44,66.9,370870.0,63.8591,64.4736,63.7919,64.2336,370870.0
2023-01-12 10:20:00,66.92,67.41,66.3,66.45,416428.0,64.2528,64.7232,63.6575,63.8015,416428.0
2023-01-12 10:30:00,66.43,66.7,65.95,66.68,304418.0,63.7823,64.0415,63.3214,64.0223,304418.0
2023-01-12 10:40:00,66.66,66.68,66.09,66.28,279927.0,64.0031,64.0223,63.4558,63.6383,279927.0
2023-01-12 10:50:00,66.26,66.43,65.97,66.09,154095.0,63.6191,63.7823,63.3406,63.4558,154095.0
2023-01-12 11:00:00,66.07,66.29,65.83,65.97,137760.0,63.4366,63.6479,63.2062,63.3406,137760.0
2023-01-12 11:10:00,65.97,66.1,65.56,66.06,310367.0,63.3406,63.4654,62.947,63.427,310367.0
2023-01-12 11:20:00,66.07,66.55,66.0,66.21,242196.0,63.4366,63.8975,63.3694,63.5711,242196.0
2023-01-12 11:30:00,66.22,66.43,66.05,66.11,148445.0,63.5807,63.7823,63.4174,63.475,148445.0
2023-01-12 11:40:00,66.12,66.37,66.11,66.3,128174.0,63.4847,63.7247,63.475,63.6575,128174.0
2023-01-12 11:50:00,66.31,66.44,66.07,66.23,183915.0,63.6671,63.7919,63.4366,63.5903,183915.0
2023-01-12 12:00:00,66.21,66.36,66.17,66.21,122835.0,63.5711,63.7151,63.5327,63.5711,122835.0
2023-01-12 12:10:00,66.2,66.7,66.2,66.61,161507.0,63.5615,64.0415,63.5615,63.9551,161507.0
2023-01-12 12:20:00,66.62,66.75,66.55,66.65,54901.0,63.9647,64.0895,63.8975,63.9935,54901.0
2023-01-12 12:30:00,66.64,66.7,66.5,66.51,73953.0,63.9839,64.0415,63.8495,63.8591,73953.0
2023-01-12 12:40:00,66.51,66.61,66.39,66.59,54740.0,63.8591,63.9551,63.7439,63.9359,54740.0
2023-01-12 12:50:00,66.6,66.72,66.44,66.48,58722.0,63.9455,64.0607,63.7919,63.8303,58722.0
2023-01-12 13:00:00,66.47,66.64,66.39,66.42,108445.0,63.8207,63.9839,63.7439,63.7727,108445.0
2023-01-12 13:10:00,66.41,66.52,66.32,66.42,109407.0,63.7631,63.8687,63.6767,63.7727,109407.0
2023-01-12 13:20:00,66.42,66.52,65.77,65.84,127256.0,63.7727,63.8687,63.1486,63.2158,127256.0
2023-01-12 13:30:00,65.84,66.15,65.63,66.05,162470.0,63.2158,63.5135,63.0142,63.4174,162470.0
2023-01-12 13:40:00,66.05,66.17,65.77,66.04,205001.0,63.4174,63.5327,63.1486,63.4078,205001.0
2023-01-12 13:50:00,66.04,66.23,66.01,66.12,84882.0,63.4078,63.5903,63.379,63.4847,84882.0
2023-01-12 14:00:00,66.13,66.17,65.83,65.84,85283.0,63.4943,63.5327,63.2062,63.2158,85283.0
2023-01-12 14:10:00,65.83,65.96,65.74,65.84,80723.0,63.2062,63.331,63.1198,63.2158,80723.0
2023-01-12 14:20:00,65.86,65.89,65.56,65.57,76351.0,63.235,63.2638,62.947,62.9566,76351.0
2023-01-12 14:30:00,65.56,65.81,65.47,65.63,144032.0,62.947,63.187,62.8606,63.0142,144032.0
2023-01-12 14:40:00,65.63,65.78,65.47,65.67,167046.0,63.0142,63.1582,62.8606,63.0526,167046.0
2023-01-12 14:50:00,65.67,65.68,65.41,65.41,98201.0,63.0526,63.0622,62.8029,62.8029,98201.0
2023-01-12 15:00:00,65.4,65.48,65.25,65.26,182684.0,62.7933,62.8702,62.6493,62.6589,182684.0
2023-01-12 15:10:00,65.26,65.38,65.12,65.28,225597.0,62.6589,62.7741,62.5245,62.6781,225597.0
2023-01-12 15:20:00,65.29,65.43,65.21,65.21,259397.0,62.6877,62.8222,62.6109,62.6109,259397.0
2023-01-12 15:30:00,65.22,65.25,64.91,64.94,250399.0,62.6205,62.6493,62.3229,62.3517,250399.0
2023-01-12 15:40:00,64.94,65.0,64.8,64.84,335522.0,62.3517,62.4093,62.2173,62.2557,335522.0
2023-01-12 15:50:00,64.85,65.14,64.85,65.09,894951.0,62.2653,62.5437,62.2653,62.4957,894951.0
2023-01-13 09:30:00,64.39,64.54,63.71,64.23,220708.0,61.8236,61.9676,61.1707,61.67,220708.0
2023-01-13 09:40:00,64.23,64.33,64.08,64.25,72325.0,61.67,61.766,61.526,61.6892,72325.0
2023-01-13 09:50:00,64.3,64.44,64.06,64.07,58554.0,61.7372,61.8716,61.5068,61.5164,58554.0
2023-01-13 10:00:00,64.01,64.28,63.85,63.88,85442.0,61.4587,61.718,61.3051,61.3339,85442.0
2023-01-13 10:10:00,63.86,63.98,63.76,63.78,84469.0,61.3147,61.4299,61.2187,61.2379,84469.0
2023-01-13 10:20:00,63.78,64.29,63.78,64.17,138319.0,61.2379,61.7276,61.2379,61.6124,138319.0
2023-01-13 10:30:00,64.17,64.54,64.14,64.48,116619.0,61.6124,61.9676,61.5836,61.91,116619.0
2023-01-13 10:40:00,64.48,64.78,64.48,64.68,88343.0,61.91,62.1981,61.91,62.102,88343.0
2023-01-13 10:50:00,64.68,65.1,64.67,64.88,231298.0,62.102,62.5053,62.0924,62.2941,231298.0
2023-01-13 11:00:00,64.88,64.93,64.67,64.7,85138.0,62.2941,62.3421,62.0924,62.1212,85138.0
2023-01-13 11:10:00,64.7,64.75,64.45,64.47,83009.0,62.1212,62.1693,61.8812,61.9004,83009.0
2023-01-13 11:20:00,64.45,64.55,64.29,64.36,67330.0,61.8812,61.9772,61.7276,61.7948,67330.0
2023-01-13 11:30:00,64.36,64.36,64.05,64.05,44036.0,61.7948,61.7948,61.4972,61.4972,44036.0
2023-01-13 11:40:00,64.07,64.14,63.99,64.12,36766.0,61.5164,61.5836,61.4395,61.5644,36766.0
2023-01-13 11:50:00,64.13,64.23,64.02,64.23,54366.0,61.574,61.67,61.4684,61.67,54366.0
2023-01-13 12:00:00,64.23,64.39,64.23,64.38,49479.0,61.67,61.8236,61.67,61.814,49479.0
2023-01-13 12:10:00,64.37,64.48,64.29,64.47,64938.0,61.8044,61.91,61.7276,61.9004,64938.0
2023-01-13 12:20:00,64.46,64.52,64.4,64.43,35762.0,61.8908,61.9484,61.8332,61.862,35762.0
2023-01-13 12:30:00,64.44,64.48,64.34,64.38,25966.0,61.8716,61.91,61.7756,61.814,25966.0
2023-01-13 12:40:00,64.39,64.46,64.32,64.33,31539.0,61.8236,61.8908,61.7564,61.766,31539.0
2023-01-13 12:50:00,64.33,64.36,64.27,64.3,29073.0,61.766,61.7948,61.7084,61.7372,29073.0
2023-01-13 13:00:00,64.29,64.32,64.07,64.14,43240.0,61.7276,61.7564,61.5164,61.5836,43240.0
2023-01-13 13:10:00,64.14,64.34,64.03,64.17,84283.0,61.5836,61.7756,61.478,61.6124,84283.0
2023-01-13 13:20:00,64.15,64.47,64.1,64.47,41491.0,61.5932,61.9004,61.5452,61.9004,41491.0
2023-01-13 13:30:00,64.47,64.53,64.31,64.44,67701.0,61.9004,61.958,61.7468,61.8716,67701.0
2023-01-13 13:40:00,64.44,64.53,64.44,64.51,42809.0,61.8716,61.958,61.8716,61.9388,42809.0
2023-01-13 13:50:00,64.51,64.55,64.35,64.4,67890.0,61.9388,61.9772,61.7852,61.8332,67890.0
2023-01-13 14:00:00,64.4,64.45,64.3,64.31,36640.0,61.8332,61.8812,61.7372,61.7468,36640.0
2023-01-13 14:10:00,64.32,64.38,64.29,64.3,35188.0,61.7564,61.814,61.7276,61.7372,35188.0
2023-01-13 14:20:00,64.27,64.34,64.23,64.31,24811.0,61.7084,61.7756,61.67,61.7468,24811.0
2023-01-13 14:30:00,64.33,64.43,64.31,64.36,55040.0,61.766,61.862,61.7468,61.7948,55040.0
2023-01-13 14:40:00,64.36,64.42,64.31,64.37,40046.0,61.7948,61.8524,61.7468,61.8044,40046.0
2023-01-13 14:50:00,64.36,64.38,64.27,64.34,43493.0,61.7948,61.814,61.7084,61.7756,43493.0
2023-01-13 15:00:00,64.32,64.37,64.25,64.27,46082.0,61.7564,61.8044,61.6892,61.7084,46082.0
2023-01-13 15:10:00,64.26,64.28,64.2,64.22,51111.0,61.6988,61.718,61.6412,61.6604,51111.0
2023-01-13 15:20:00,64.23,64.25,64.08,64.09,82428.0,61.67,61.6892,61.526,61.5356,82428.0
2023-01-13 15:30:00,64.09,64.24,64.0,64.23,114600.0,61.5356,61.6796,61.4491,61.67,114600.0
2023-01-13 15:40:00,64.23,64.23,64.07,64.12,125873.0,61.67,61.67,61.5164,61.5644,125873.0
2023-01-13 15:50:00,64.12,64.17,64.03,64.04,430334.0,61.5644,61.6124,61.478,61.4876,430334.0
2023-01-17 09:30:00,63.99,64.06,63.46,63.61,99708.0,61.4395,61.5068,60.9307,61.0747,99708.0
2023-01-17 09:40:00,63.63,63.7,63.51,63.59,109729.0,61.0939,61.1611,60.9787,61.0555,109729.0
2023-01-17 09:50:00,63.6,63.9,63.6,63.74,90895.0,61.0651,61.3531,61.0651,61.1995,90895.0
2023-01-17 10:00:00,63.76,63.98,63.69,63.8,60484.0,61.2187,61.4299,61.1515,61.2571,60484.0
2023-01-17 10:10:00,63.81,63.94,63.71,63.79,56635.0,61.2667,61.3915,61.1707,61.2475,56635.0
2023-01-17 10:20:00,63.79,63.91,63.71,63.8,89589.0,61.2475,61.3627,61.1707,61.2571,89589.0
2023-01-17 10:30:00,63.8,63.81,63.59,63.6,73809.0,61.2571,61.2667,61.0555,61.0651,73809.0
2023-01-17 10:40:00,63.6,63.61,63.25,63.34,87124.0,61.0651,61.0747,60.729,60.8155,87124.0
2023-01-17 10:50:00,63.33,63.63,63.19,63.26,129959.0,60.8059,61.0939,60.6714,60.7386,129959.0
2023-01-17 11:00:00,63.25,63.32,63.02,63.05,48140.0,60.729,60.7963,60.5082,60.537,48140.0
2023-01-17 11:10:00,63.05,63.07,62.92,62.99,92615.0,60.537,60.5562,60.4122,60.4794,92615.0
2023-01-17 11:20:00,62.99,63.12,62.95,63.03,55704.0,60.4794,60.6042,60.441,60.5178,55704.0
2023-01-17 11:30:00,63.03,63.08,62.96,63.01,41659.0,60.5178,60.5658,60.4506,60.4986,41659.0
2023-01-17 11:40:00,63.0,63.05,62.91,62.91,48317.0,60.489,60.537,60.4026,60.4026,48317.0
2023-01-17 11:50:00,62.92,63.15,62.88,63.09,59331.0,60.4122,60.633,60.3738,60.5754,59331.0
2023-01-17 12:00:00,63.09,63.14,63.03,63.07,101135.0,60.5754,60.6234,60.5178,60.5562,101135.0
2023-01-17 12:10:00,63.07,63.15,62.98,63.13,35333.0,60.5562,60.633,60.4698,60.6138,35333.0
2023-01-17 12:20:00,63.14,63.37,63.14,63.27,37311.0,60.6234,60.8443,60.6234,60.7482,37311.0
2023-01-17 12:30:00,63.26,63.62,63.25,63.6,26924.0,60.7386,61.0843,60.729,61.0651,26924.0
2023-01-17 12:40:00,63.61,63.66,63.48,63.52,39177.0,61.0747,61.1227,60.9499,60.9883,39177.0
2023-01-17 12:50:00,63.53,63.57,63.44,63.51,39991.0,60.9979,61.0363,60.9115,60.9787,39991.0
2023-01-17 13:00:00,63.52,63.68,63.52,63.66,39595.0,60.9883,61.1419,60.9883,61.1227,39595.0
2023-01-17 13:10:00,63.66,63.67,63.56,63.6,36890.0,61.1227,61.1323,61.0267,61.0651,36890.0
2023-01-17 13:20:00,63.6,63.6,63.45,63.49,21751.0,61.0651,61.0651,60.9211,60.9595,21751.0
2023-01-17 13:30:00,63.49,63.54,63.44,63.5,30449.0,60.9595,61.0075,60.9115,60.9691,30449.0
2023-01-17 13:40:00,63.5,63.55,63.42,63.49,18361.0,60.9691,61.0171,60.8923,60.9595,18361.0
2023-01-17 13:50:00,63.49,63.55,63.48,63.54,18786.0,60.9595,61.0171,60.9499,61.0075,18786.0
2023-01-17 14:00:00,63.55,63.67,63.52,63.65,30038.0,61.0171,61.1323,60.9883,61.1131,30038.0
2023-01-17 14:10:00,63.66,63.66,63.26,63.28,50067.0,61.1227,61.1227,60.7386,60.7578,50067.0
2023-01-17 14:20:00,63.28,63.28,63.16,63.19,30893.0,60.7578,60.7578,60.6426,60.6714,30893.0
2023-01-17 14:30:00,63.2,63.45,63.2,63.4,35859.0,60.681,60.9211,60.681,60.8731,35859.0
2023-01-17 14:40:00,63.4,63.46,63.34,63.41,36979.0,60.8731,60.9307,60.8155,60.8827,36979.0
2023-01-17 14:50:00,63.42,63.42,63.28,63.31,27213.0,60.8923,60.8923,60.7578,60.7866,27213.0
2023-01-17 15:00:00,63.32,63.42,63.32,63.4,36182.0,60.7963,60.8923,60.7963,60.8731,36182.0
2023-01-17 15:10:00,63.4,63.4,63.23,63.3,34557.0,60.8731,60.8731,60.7098,60.777,34557.0
2023-01-17 15:20:00,63.29,63.34,63.21,63.34,44222.0,60.7674,60.8155,60.6906,60.8155,44222.0
2023-01-17 15:30:00,63.33,63.33,63.15,63.16,60911.0,60.8059,60.8059,60.633,60.6426,60911.0
2023-01-17 15:40:00,63.15,63.15,62.96,62.98,96840.0,60.633,60.633,60.4506,60.4698,96840.0
2023-01-17 15:50:00,62.97,63.04,62.89,62.98,575469.0,60.4602,60.5274,60.3834,60.4698,575469.0
2023-01-18 09:30:00,63.0,63.28,62.84,63.1,95142.0,60.489,60.7578,60.3354,60.585,95142.0
2023-01-18 09:40:00,63.14,63.27,62.86,62.93,45481.0,60.6234,60.7482,60.3546,60.4218,45481.0
2023-01-18 09:50:00,62.93,63.1,62.92,62.98,48185.0,60.4218,60.585,60.4122,60.4698,48185.0
2023-01-18 10:00:00,62.99,63.13,62.86,62.9,101036.0,60.4794,60.6138,60.3546,60.393,101036.0
2023-01-18 10:10:00,62.88,62.98,62.68,62.78,67145.0,60.3738,60.4698,60.1818,60.2778,67145.0
2023-01-18 10:20:00,62.78,62.81,62.63,62.75,80159.0,60.2778,60.3066,60.1338,60.249,80159.0
2023-01-18 10:30:00,62.73,62.78,62.51,62.54,67156.0,60.2298,60.2778,60.0185,60.0473,67156.0
2023-01-18 10:40:00,62.56,62.67,62.45,62.48,67956.0,60.0665,60.1722,59.9609,59.9897,67956.0
2023-01-18 10:50:00,62.48,62.48,62.31,62.45,71455.0,59.9897,59.9897,59.8265,59.9609,71455.0
2023-01-18 11:00:00,62.44,62.54,62.32,62.4,95974.0,59.9513,60.0473,59.8361,59.9129,95974.0
2023-01-18 11:10:00,62.4,62.52,62.36,62.44,61423.0,59.9129,60.0281,59.8745,59.9513,61423.0
2023-01-18 11:20:00,62.43,62.44,62.1,62.11,77316.0,59.9417,59.9513,59.6249,59.6345,77316.0
2023-01-18 11:30:00,62.1,62.2,62.04,62.08,64642.0,59.6249,59.7209,59.5673,59.6057,64642.0
2023-01-18 11:40:00,62.08,62.23,62.06,62.23,46480.0,59.6057,59.7497,59.5865,59.7497,46480.0
2023-01-18 11:50:00,62.22,62.27,62.13,62.23,44669.0,59.7401,59.7881,59.6537,59.7497,44669.0
2023-01-18 12:00:00,62.23,62.24,61.96,62.03,42936.0,59.7497,59.7593,59.4905,59.5577,42936.0
2023-01-18 12:10:00,62.0,62.06,61.89,61.9,42885.0,59.5289,59.5865,59.4232,59.4328,42885.0
2023-01-18 12:20:00,61.89,62.03,61.82,61.85,42246.0,59.4232,59.5577,59.356,59.3848,42246.0
2023-01-18 12:30:00,61.87,61.96,61.78,61.92,39271.0,59.404,59.4905,59.3176,59.4521,39271.0
2023-01-18 12:40:00,61.92,61.92,61.8,61.85,30434.0,59.4521,59.4521,59.3368,59.3848,30434.0
2023-01-18 12:50:00,61.84,61.88,61.78,61.84,40901.0,59.3752,59.4136,59.3176,59.3752,40901.0
2023-01-18 13:00:00,61.84,61.88,61.69,61.7,69502.0,59.3752,59.4136,59.2312,59.2408,69502.0
2023-01-18 13:10:00,61.69,61.77,61.67,61.77,41866.0,59.2312,59.308,59.212,59.308,41866.0
2023-01-18 13:20:00,61.76,61.81,61.72,61.73,38573.0,59.2984,59.3464,59.26,59.2696,38573.0
2023-01-18 13:30:00,61.72,61.86,61.67,61.74,61292.0,59.26,59.3944,59.212,59.2792,61292.0
2023-01-18 13:40:00,61.74,61.88,61.73,61.8,89174.0,59.2792,59.4136,59.2696,59.3368,89174.0
2023-01-18 13:50:00,61.81,61.82,61.58,61.6,47347.0,59.3464,59.356,59.1256,59.1448,47347.0
2023-01-18 14:00:00,61.61,61.63,61.36,61.4,123217.0,59.1544,59.1736,58.9144,58.9528,123217.0
2023-01-18 14:10:00,61.4,61.52,61.39,61.47,138020.0,58.9528,59.068,58.9432,59.02,138020.0
2023-01-18 14:20:00,61.47,61.54,61.43,61.48,96562.0,59.02,59.0872,58.9816,59.0296,96562.0
2023-01-18 14:30:00,61.48,61.54,61.35,61.37,71516.0,59.0296,59.0872,58.9048,58.924,71516.0
2023-01-18 14:40:00,61.37,61.5,61.36,61.45,60805.0,58.924,59.0488,58.9144,59.0008,60805.0
2023-01-18 14:50:00,61.46,61.47,61.35,61.37,91162.0,59.0104,59.02,58.9048,58.924,91162.0
2023-01-18 15:00:00,61.36,61.42,61.32,61.36,79592.0,58.9144,58.972,58.876,58.9144,79592.0
2023-01-18 15:10:00,61.36,61.46,61.22,61.23,74172.0,58.9144,59.0104,58.78,58.7896,74172.0
2023-01-18 15:20:00,61.23,61.25,61.11,61.11,135104.0,58.7896,58.8088,58.6743,58.6743,135104.0
2023-01-18 15:30:00,61.11,61.15,60.9,60.94,239867.0,58.6743,58.7127,58.4727,58.5111,239867.0
2023-01-18 15:40:00,60.94,60.97,60.84,60.94,155960.0,58.5111,58.5399,58.4151,58.5111,155960.0
2023-01-18 15:50:00,60.93,61.11,60.92,60.99,565878.0,58.5015,58.6743,58.4919,58.5591,565878.0
2023-01-19 09:30:00,60.5,60.84,60.29,60.41,106992.0,58.0886,58.4151,57.887,58.0022,106992.0
2023-01-19 09:40:00,60.41,60.83,60.41,60.7,79176.0,58.0022,58.4055,58.0022,58.2807,79176.0
2023-01-19 09:50:00,60.67,61.17,60.67,60.94,100205.0,58.2519,58.7319,58.2519,58.5111,100205.0
2023-01-19 10:00:00,60.96,60.98,60.81,60.95,83895.0,58.5303,58.5495,58.3863,58.5207,83895.0
2023-01-19 10:10:00,60.94,61.13,60.85,61.13,137069.0,58.5111,58.6935,58.4247,58.6935,137069.0
2023-01-19 10:20:00,61.14,61.16,60.84,60.84,34503.0,58.7031,58.7223,58.4151,58.4151,34503.0
2023-01-19 10:30:00,60.84,60.99,60.71,60.86,67976.0,58.4151,58.5591,58.2903,58.4343,67976.0
2023-01-19 10:40:00,60.88,61.02,60.82,60.84,54890.0,58.4535,58.5879,58.3959,58.4151,54890.0
2023-01-19 10:50:00,60.83,60.84,60.61,60.69,105326.0,58.4055,58.4151,58.1943,58.2711,105326.0
2023-01-19 11:00:00,60.68,60.95,60.65,60.95,69329.0,58.2615,58.5207,58.2327,58.5207,69329.0
2023-01-19 11:10:00,60.93,60.98,60.85,60.87,35314.0,58.5015,58.5495,58.4247,58.4439,35314.0
2023-01-19 11:20:00,60.87,60.91,60.76,60.8,31864.0,58.4439,58.4823,58.3383,58.3767,31864.0
2023-01-19 11:30:00,60.82,60.95,60.76,60.91,57060.0,58.3959,58.5207,58.3383,58.4823,57060.0
2023-01-19 11:40:00,60.9,60.92,60.7,60.8,24749.0,58.4727,58.4919,58.2807,58.3767,24749.0
2023-01-19 11:50:00,60.8,60.81,60.7,60.77,21893.0,58.3767,58.3863,58.2807,58.3479,21893.0
2023-01-19 12:00:00,60.76,60.96,60.75,60.96,29671.0,58.3383,58.5303,58.3287,58.5303,29671.0
2023-01-19 12:10:00,60.96,61.32,60.96,61.18,57368.0,58.5303,58.876,58.5303,58.7415,57368.0
2023-01-19 12:20:00,61.18,61.19,60.99,61.01,28286.0,58.7415,58.7511,58.5591,58.5783,28286.0
2023-01-19 12:30:00,61.0,61.02,60.91,61.01,24983.0,58.5687,58.5879,58.4823,58.5783,24983.0
2023-01-19 12:40:00,61.01,61.05,60.89,60.89,40854.0,58.5783,58.6167,58.4631,58.4631,40854.0
2023-01-19 12:50:00,60.88,60.9,60.81,60.87,34396.0,58.4535,58.4727,58.3863,58.4439,34396.0
2023-01-19 13:00:00,60.88,60.98,60.77,60.87,59815.0,58.4535,58.5495,58.3479,58.4439,59815.0
2023-01-19 13:10:00,60.86,61.09,60.84,61.08,32452.0,58.4343,58.6551,58.4151,58.6455,32452.0
2023-01-19 13:20:00,61.1,61.31,61.08,61.23,43684.0,58.6647,58.8664,58.6455,58.7896,43684.0
2023-01-19 13:30:00,61.23,61.39,61.23,61.38,67600.0,58.7896,58.9432,58.7896,58.9336,67600.0
2023-01-19 13:40:00,61.38,61.41,61.22,61.23,44823.0,58.9336,58.9624,58.78,58.7896,44823.0
2023-01-19 13:50:00,61.23,61.23,61.1,61.18,31446.0,58.7896,58.7896,58.6647,58.7415,31446.0
2023-01-19 14:00:00,61.18,61.26,61.11,61.26,27770.0,58.7415,58.8184,58.6743,58.8184,27770.0
2023-01-19 14:10:00,61.25,61.38,61.24,61.29,73496.0,58.8088,58.9336,58.7992,58.8472,73496.0
2023-01-19 14:20:00,61.29,61.41,61.29,61.35,46975.0,58.8472,58.9624,58.8472,58.9048,46975.0
2023-01-19 14:30:00,61.35,61.39,61.28,61.29,49537.0,58.9048,58.9432,58.8376,58.8472,49537.0
2023-01-19 14:40:00,61.29,61.4,61.26,61.38,40166.0,58.8472,58.9528,58.8184,58.9336,40166.0
2023-01-19 14:50:00,61.37,61.51,61.34,61.48,45910.0,58.924,59.0584,58.8952,59.0296,45910.0
2023-01-19 15:00:00,61.48,61.64,61.47,61.6,111322.0,59.0296,59.1832,59.02,59.1448,111322.0
2023-01-19 15:10:00,61.61,61.71,61.58,61.64,52377.0,59.1544,59.2504,59.1256,59.1832,52377.0
2023-01-19 15:20:00,61.64,61.71,61.55,61.68,64875.0,59.1832,59.2504,59.0968,59.2216,64875.0
2023-01-19 15:30:00,61.68,61.68,61.57,61.61,106536.0,59.2216,59.2216,59.116,59.1544,106536.0
2023-01-19 15:40:00,61.61,61.61,61.45,61.48,81992.0,59.1544,59.1544,59.0008,59.0296,81992.0
2023-01-19 15:50:00,61.47,61.57,61.33,61.39,355070.0,59.02,59.116,58.8856,58.9432,355070.0
2023-01-20 09:30:00,61.77,62.03,61.43,61.45,368220.0,59.308,59.5577,58.9816,59.0008,368220.0
2023-01-20 09:40:00,61.45,61.66,61.39,61.58,47091.0,59.0008,59.2024,58.9432,59.1256,47091.0
2023-01-20 09:50:00,61.58,61.82,61.55,61.74,56622.0,59.1256,59.356,59.0968,59.2792,56622.0
2023-01-20 10:00:00,61.73,61.95,61.66,61.95,65084.0,59.2696,59.4809,59.2024,59.4809,65084.0
2023-01-20 10:10:00,61.95,62.07,61.87,61.88,82111.0,59.4809,59.5961,59.404,59.4136,82111.0
2023-01-20 10:20:00,61.87,62.13,61.75,62.13,129612.0,59.404,59.6537,59.2888,59.6537,129612.0
2023-01-20 10:30:00,62.13,62.18,62.0,62.12,62734.0,59.6537,59.7017,59.5289,59.6441,62734.0
2023-01-20 10:40:00,62.12,62.14,61.94,62.01,60858.0,59.6441,59.6633,59.4713,59.5385,60858.0
2023-01-20 10:50:00,62.01,62.03,61.93,61.94,45823.0,59.5385,59.5577,59.4617,59.4713,45823.0
2023-01-20 11:00:00,61.93,62.06,61.93,62.0,56051.0,59.4617,59.5865,59.4617,59.5289,56051.0
2023-01-20 11:10:00,62.0,62.06,61.95,62.04,54952.0,59.5289,59.5865,59.4809,59.5673,54952.0
2023-01-20 11:20:00,62.03,62.07,61.92,62.04,44483.0,59.5577,59.5961,59.4521,59.5673,44483.0
2023-01-20 11:30:00,62.05,62.08,61.98,62.02,52605.0,59.5769,59.6057,59.5097,59.5481,52605.0
2023-01-20 11:40:00,62.01,62.24,62.0,62.24,44469.0,59.5385,59.7593,59.5289,59.7593,44469.0
2023-01-20 11:50:00,62.25,62.25,62.13,62.15,31732.0,59.7689,59.7689,59.6537,59.6729,31732.0
2023-01-20 12:00:00,62.14,62.21,62.08,62.08,34583.0,59.6633,59.7305,59.6057,59.6057,34583.0
2023-01-20 12:10:00,62.07,62.19,62.03,62.13,31940.0,59.5961,59.7113,59.5577,59.6537,31940.0
2023-01-20 12:20:00,62.12,62.16,62.1,62.15,22045.0,59.6441,59.6825,59.6249,59.6729,22045.0
2023-01-20 12:30:00,62.15,62.17,62.07,62.17,19985.0,59.6729,59.6921,59.5961,59.6921,19985.0
2023-01-20 12:40:00,62.17,62.18,62.13,62.16,23851.0,59.6921,59.7017,59.6537,59.6825,23851.0
2023-01-20 12:50:00,62.16,62.19,62.11,62.13,27297.0,59.6825,59.7113,59.6345,59.6537,27297.0
2023-01-20 13:00:00,62.11,62.22,62.11,62.13,52177.0,59.6345,59.7401,59.6345,59.6537,52177.0
2023-01-20 13:10:00,62.14,62.19,62.01,62.02,32137.0,59.6633,59.7113,59.5385,59.5481,32137.0
2023-01-20 13:20:00,62.0,62.09,61.98,62.04,87371.0,59.5289,59.6153,59.5097,59.5673,87371.0
2023-01-20 13:30:00,62.04,62.32,62.04,62.31,47519.0,59.5673,59.8361,59.5673,59.8265,47519.0
2023-01-20 13:40:00,62.32,62.46,62.32,62.45,29884.0,59.8361,59.9705,59.8361,59.9609,29884.0
2023-01-20 13:50:00,62.46,62.57,62.45,62.54,31404.0,59.9705,60.0761,59.9609,60.0473,31404.0
2023-01-20 14:00:00,62.54,62.56,62.5,62.55,32786.0,60.0473,60.0665,60.0089,60.0569,32786.0
2023-01-20 14:10:00,62.54,62.61,62.49,62.5,68266.0,60.0473,60.1145,59.9993,60.0089,68266.0
2023-01-20 14:20:00,62.5,62.52,62.47,62.5,79865.0,60.0089,60.0281,59.9801,60.0089,79865.0
2023-01-20 14:30:00,62.5,62.52,62.47,62.52,49534.0,60.0089,60.0281,59.9801,60.0281,49534.0
2023-01-20 14:40:00,62.52,62.7,62.49,62.69,55995.0,60.0281,60.201,59.9993,60.1914,55995.0
2023-01-20 14:50:00,62.69,62.69,62.43,62.48,93047.0,60.1914,60.1914,59.9417,59.9897,93047.0
2023-01-20 15:00:00,62.48,62.61,62.43,62.6,63734.0,59.9897,60.1145,59.9417,60.1049,63734.0
2023-01-20 15:10:00,62.6,62.81,62.59,62.64,68106.0,60.1049,60.3066,60.0953,60.1434,68106.0
2023-01-20 15:20:00,62.64,62.68,62.56,62.58,64764.0,60.1434,60.1818,60.0665,60.0857,64764.0
2023-01-20 15:30:00,62.59,62.62,62.47,62.57,104878.0,60.0953,60.1242,59.9801,60.0761,104878.0
2023-01-20 15:40:00,62.56,62.64,62.54,62.63,124755.0,60.0665,60.1434,60.0473,60.1338,124755.0
2023-01-20 15:50:00,62.62,63.08,62.6,62.7,1238565.0,60.1242,60.5658,60.1049,60.201,1238565.0
2023-01-23 09:30:00,62.63,63.08,62.5,62.93,91138.0,60.1338,60.5658,60.0089,60.4218,91138.0
2023-01-23 09:40:00,62.96,63.43,62.95,63.29,61883.0,60.4506,60.9019,60.441,60.7674,61883.0
2023-01-23 09:50:00,63.29,63.4,63.21,63.33,59831.0,60.7674,60.8731,60.6906,60.8059,59831.0
2023-01-23 10:00:00,63.33,63.5,63.24,63.38,80272.0,60.8059,60.9691,60.7194,60.8539,80272.0
2023-01-23 10:10:00,63.36,63.47,63.33,63.38,30189.0,60.8347,60.9403,60.8059,60.8539,30189.0
2023-01-23 10:20:00,63.37,63.6,63.26,63.57,32192.0,60.8443,61.0651,60.7386,61.0363,32192.0
2023-01-23 10:30:00,63.59,63.7,63.55,63.68,40679.0,61.0555,61.1611,61.0171,61.1419,40679.0
2023-01-23 10:40:00,63.68,63.82,63.65,63.74,96109.0,61.1419,61.2763,61.1131,61.1995,96109.0
2023-01-23 10:50:00,63.75,63.78,63.62,63.63,36877.0,61.2091,61.2379,61.0843,61.0939,36877.0
2023-01-23 11:00:00,63.65,64.03,63.64,64.03,69240.0,61.1131,61.478,61.1035,61.478,69240.0
2023-01-23 11:10:00,64.05,64.07,63.94,64.04,32718.0,61.4972,61.5164,61.3915,61.4876,32718.0
2023-01-23 11:20:00,64.04,64.08,63.77,63.78,38463.0,61.4876,61.526,61.2283,61.2379,38463.0
2023-01-23 11:30:00,63.78,63.91,63.75,63.77,59807.0,61.2379,61.3627,61.2091,61.2283,59807.0
2023-01-23 11:40:00,63.78,63.85,63.71,63.8,43358.0,61.2379,61.3051,61.1707,61.2571,43358.0
2023-01-23 11:50:00,63.81,63.88,63.74,63.84,22642.0,61.2667,61.3339,61.1995,61.2955,22642.0
2023-01-23 12:00:00,63.84,63.89,63.7,63.7,21121.0,61.2955,61.3435,61.1611,61.1611,21121.0
2023-01-23 12:10:00,63.72,63.91,63.72,63.91,51840.0,61.1803,61.3627,61.1803,61.3627,51840.0
2023-01-23 12:20:00,63.91,63.93,63.84,63.88,22092.0,61.3627,61.3819,61.2955,61.3339,22092.0
2023-01-23 12:30:00,63.88,63.94,63.83,63.9,17573.0,61.3339,61.3915,61.2859,61.3531,17573.0
2023-01-23 12:40:00,63.92,64.0,63.87,63.99,105272.0,61.3723,61.4491,61.3243,61.4395,105272.0
2023-01-23 12:50:00,63.99,64.24,63.94,64.21,22249.0,61.4395,61.6796,61.3915,61.6508,22249.0
2023-01-23 13:00:00,64.21,64.34,64.21,64.34,55554.0,61.6508,61.7756,61.6508,61.7756,55554.0
2023-01-23 13:10:00,64.34,64.45,64.29,64.43,23152.0,61.7756,61.8812,61.7276,61.862,23152.0
2023-01-23 13:20:00,64.44,64.49,64.28,64.31,35343.0,61.8716,61.9196,61.718,61.7468,35343.0
2023-01-23 13:30:00,64.31,64.34,64.23,64.31,17780.0,61.7468,61.7756,61.67,61.7468,17780.0
2023-01-23 13:40:00,64.31,64.34,64.28,64.31,33579.0,61.7468,61.7756,61.718,61.7468,33579.0
2023-01-23 13:50:00,64.3,64.33,64.21,64.28,25637.0,61.7372,61.766,61.6508,61.718,25637.0
2023-01-23 14:00:00,64.28,64.33,64.19,64.32,28832.0,61.718,61.766,61.6316,61.7564,28832.0
2023-01-23 14:10:00,64.31,64.34,64.26,64.31,26165.0,61.7468,61.7756,61.6988,61.7468,26165.0
2023-01-23 14:20:00,64.31,64.31,64.12,64.22,31827.0,61.7468,61.7468,61.5644,61.6604,31827.0
2023-01-23 14:30:00,64.21,64.32,64.21,64.28,46660.0,61.6508,61.7564,61.6508,61.718,46660.0
2023-01-23 14:40:00,64.29,64.42,64.11,64.14,66225.0,61.7276,61.8524,61.5548,61.5836,66225.0
2023-01-23 14:50:00,64.11,64.15,63.89,64.13,66912.0,61.5548,61.5932,61.3435,61.574,66912.0
2023-01-23 15:00:00,64.16,64.29,64.11,64.28,33034.0,61.6028,61.7276,61.5548,61.718,33034.0
2023-01-23 15:10:00,64.27,64.37,64.22,64.34,50703.0,61.7084,61.8044,61.6604,61.7756,50703.0
2023-01-23 15:20:00,64.32,64.34,64.1,64.19,108762.0,61.7564,61.7756,61.5452,61.6316,108762.0
2023-01-23 15:30:00,64.2,64.31,64.13,64.25,77127.0,61.6412,61.7468,61.574,61.6892,77127.0
2023-01-23 15:40:00,64.24,64.25,64.11,64.16,139866.0,61.6796,61.6892,61.5548,61.6028,139866.0
2023-01-23 15:50:00,64.17,64.32,64.17,64.24,478428.0,61.6124,61.7564,61.6124,61.6796,478428.0
2023-01-24 09:30:00,63.97,64.21,63.66,63.79,88253.0,61.4203,61.6508,61.1227,61.2475,88253.0
2023-01-24 09:40:00,63.83,63.99,63.73,63.93,47696.0,61.2859,61.4395,61.1899,61.3819,47696.0
2023-01-24 09:50:00,63.92,64.0,63.68,63.71,28735.0,61.3723,61.4491,61.1419,61.1707,28735.0
2023-01-24 10:00:00,63.71,64.12,63.71,64.07,105266.0,61.1707,61.5644,61.1707,61.5164,105266.0
2023-01-24 10:10:00,64.1,64.48,64.07,64.29,91743.0,61.5452,61.91,61.5164,61.7276,91743.0
2023-01-24 10:20:00,64.27,64.44,64.16,64.2,68926.0,61.7084,61.8716,61.6028,61.6412,68926.0
2023-01-24 10:30:00,64.2,64.31,64.11,64.27,40223.0,61.6412,61.7468,61.5548,61.7084,40223.0
2023-01-24 10:40:00,64.26,64.47,64.26,64.43,26981.0,61.6988,61.9004,61.6988,61.862,26981.0
2023-01-24 10:50:00,64.41,64.5,64.26,64.42,33239.0,61.8428,61.9292,61.6988,61.8524,33239.0
2023-01-24 11:00:00,64.45,64.51,64.41,64.47,27639.0,61.8812,61.9388,61.8428,61.9004,27639.0
2023-01-24 11:10:00,64.5,64.52,64.28,64.34,64473.0,61.9292,61.9484,61.718,61.7756,64473.0
2023-01-24 11:20:00,64.35,64.47,64.32,64.47,28933.0,61.7852,61.9004,61.7564,61.9004,28933.0
2023-01-24 11:30:00,64.47,64.47,64.21,64.25,22991.0,61.9004,61.9004,61.6508,61.6892,22991.0
2023-01-24 11:40:00,64.26,64.28,64.14,64.21,11975.0,61.6988,61.718,61.5836,61.6508,11975.0
2023-01-24 11:50:00,64.21,64.26,64.17,64.26,18922.0,61.6508,61.6988,61.6124,61.6988,18922.0
2023-01-24 12:00:00,64.27,64.29,64.07,64.29,25342.0,61.7084,61.7276,61.5164,61.7276,25342.0
2023-01-24 12:10:00,64.28,64.37,64.21,64.24,44673.0,61.718,61.8044,61.6508,61.6796,44673.0
2023-01-24 12:20:00,64.23,64.24,64.08,64.09,59627.0,61.67,61.6796,61.526,61.5356,59627.0
2023-01-24 12:30:00,64.08,64.11,64.0,64.05,55024.0,61.526,61.5548,61.4491,61.4972,55024.0
2023-01-24 12:40:00,64.03,64.06,63.97,64.03,25611.0,61.478,61.5068,61.4203,61.478,25611.0
2023-01-24 12:50:00,64.02,64.1,64.01,64.04,18044.0,61.4684,61.5452,61.4587,61.4876,18044.0
2023-01-24 13:00:00,64.03,64.1,63.92,64.06,31342.0,61.478,61.5452,61.3723,61.5068,31342.0
2023-01-24 13:10:00,64.06,64.15,64.06,64.09,33465.0,61.5068,61.5932,61.5068,61.5356,33465.0
2023-01-24 13:20:00,64.1,64.12,64.04,64.12,34501.0,61.5452,61.5644,61.4876,61.5644,34501.0
2023-01-24 13:30:00,64.12,64.12,64.05,64.07,38821.0,61.5644,61.5644,61.4972,61.5164,38821.0
2023-01-24 13:40:00,64.07,64.19,64.07,64.18,100175.0,61.5164,61.6316,61.5164,61.622,100175.0
2023-01-24 13:50:00,64.18,64.2,64.08,64.1,37977.0,61.622,61.6412,61.526,61.5452,37977.0
2023-01-24 14:00:00,64.1,64.12,63.91,63.95,39698.0,61.5452,61.5644,61.3627,61.4011,39698.0
2023-01-24 14:10:00,63.95,64.0,63.89,63.97,75300.0,61.4011,61.4491,61.3435,61.4203,75300.0
2023-01-24 14:20:00,63.96,64.11,63.96,64.1,38069.0,61.4107,61.5548,61.4107,61.5452,38069.0
2023-01-24 14:30:00,64.1,64.13,64.05,64.11,46374.0,61.5452,61.574,61.4972,61.5548,46374.0
2023-01-24 14:40:00,64.1,64.12,64.0,64.0,33507.0,61.5452,61.5644,61.4491,61.4491,33507.0
2023-01-24 14:50:00,64.01,64.14,63.98,64.12,49819.0,61.4587,61.5836,61.4299,61.5644,49819.0
2023-01-24 15:00:00,64.12,64.13,63.99,64.0,37944.0,61.5644,61.574,61.4395,61.4491,37944.0
2023-01-24 15:10:00,64.01,64.05,63.95,64.0,54747.0,61.4587,61.4972,61.4011,61.4491,54747.0
2023-01-24 15:20:00,64.0,64.03,63.94,63.98,84135.0,61.4491,61.478,61.3915,61.4299,84135.0
2023-01-24 15:30:00,63.98,63.99,63.78,63.8,84538.0,61.4299,61.4395,61.2379,61.2571,84538.0
2023-01-24 15:40:00,63.8,63.81,63.7,63.74,91266.0,61.2571,61.2667,61.1611,61.1995,91266.0
2023-01-24 15:50:00,63.75,64.01,63.72,63.92,290301.0,61.2091,61.4587,61.1803,61.3723,290301.0
2023-01-25 09:30:00,63.33,63.64,62.86,63.57,104072.0,60.8059,61.1035,60.3546,61.0363,104072.0
2023-01-25 09:40:00,63.58,63.84,63.53,63.7,60415.0,61.0459,61.2955,60.9979,61.1611,60415.0
2023-01-25 09:50:00,63.69,63.71,63.43,63.46,115125.0,61.1515,61.1707,60.9019,60.9307,115125.0
2023-01-25 10:00:00,63.45,63.67,63.43,63.59,155283.0,60.9211,61.1323,60.9019,61.0555,155283.0
2023-01-25 10:10:00,63.59,63.65,63.42,63.46,65821.0,61.0555,61.1131,60.8923,60.9307,65821.0
2023-01-25 10:20:00,63.43,63.51,63.27,63.5,45656.0,60.9019,60.9787,60.7482,60.9691,45656.0
2023-01-25 10:30:00,63.51,63.65,63.37,63.41,39778.0,60.9787,61.1131,60.8443,60.8827,39778.0
2023-01-25 10:40:00,63.4,63.48,63.28,63.28,45449.0,60.8731,60.9499,60.7578,60.7578,45449.0
2023-01-25 10:50:00,63.28,63.47,63.25,63.46,56639.0,60.7578,60.9403,60.729,60.9307,56639.0
2023-01-25 11:00:00,63.45,63.63,63.38,63.56,61172.0,60.9211,61.0939,60.8539,61.0267,61172.0
2023-01-25 11:10:00,63.57,63.77,63.54,63.74,33809.0,61.0363,61.2283,61.0075,61.1995,33809.0
2023-01-25 11:20:00,63.74,63.83,63.69,63.71,37938.0,61.1995,61.2859,61.1515,61.1707,37938.0
2023-01-25 11:30:00,63.71,63.74,63.63,63.7,36251.0,61.1707,61.1995,61.0939,61.1611,36251.0
2023-01-25 11:40:00,63.68,63.76,63.59,63.74,30299.0,61.1419,61.2187,61.0555,61.1995,30299.0
2023-01-25 11:50:00,63.77,64.0,63.74,63.95,36455.0,61.2283,61.4491,61.1995,61.4011,36455.0
2023-01-25 12:00:00,63.96,64.1,63.92,64.09,110440.0,61.4107,61.5452,61.3723,61.5356,110440.0
2023-01-25 12:10:00,64.09,64.15,63.97,64.08,33437.0,61.5356,61.5932,61.4203,61.526,33437.0
2023-01-25 12:20:00,64.09,64.09,63.84,63.93,47034.0,61.5356,61.5356,61.2955,61.3819,47034.0
2023-01-25 12:30:00,63.94,64.03,63.88,63.93,59510.0,61.3915,61.478,61.3339,61.3819,59510.0
2023-01-25 12:40:00,63.93,63.97,63.72,63.77,50275.0,61.3819,61.4203,61.1803,61.2283,50275.0
2023-01-25 12:50:00,63.76,63.76,63.55,63.55,57581.0,61.2187,61.2187,61.0171,61.0171,57581.0
2023-01-25 13:00:00,63.54,63.77,63.52,63.77,40610.0,61.0075,61.2283,60.9883,61.2283,40610.0
2023-01-25 13:10:00,63.78,63.87,63.74,63.79,32472.0,61.2379,61.3243,61.1995,61.2475,32472.0
2023-01-25 13:20:00,63.79,63.89,63.78,63.85,37046.0,61.2475,61.3435,61.2379,61.3051,37046.0
2023-01-25 13:30:00,63.85,63.91,63.8,63.86,40403.0,61.3051,61.3627,61.2571,61.3147,40403.0
2023-01-25 13:40:00,63.86,63.99,63.83,63.97,74703.0,61.3147,61.4395,61.2859,61.4203,74703.0
2023-01-25 13:50:00,63.96,64.0,63.87,63.93,53279.0,61.4107,61.4491,61.3243,61.3819,53279.0
2023-01-25 14:00:00,63.93,63.95,63.82,63.86,56115.0,61.3819,61.4011,61.2763,61.3147,56115.0
2023-01-25 14:10:00,63.86,64.14,63.83,64.09,75125.0,61.3147,61.5836,61.2859,61.5356,75125.0
2023-01-25 14:20:00,64.09,64.1,63.86,63.87,49820.0,61.5356,61.5452,61.3147,61.3243,49820.0
2023-01-25 14:30:00,63.87,63.92,63.82,63.91,52610.0,61.3243,61.3723,61.2763,61.3627,52610.0
2023-01-25 14:40:00,63.91,64.02,63.9,64.02,56134.0,61.3627,61.4684,61.3531,61.4684,56134.0
2023-01-25 14:50:00,64.03,64.18,64.03,64.14,66921.0,61.478,61.622,61.478,61.5836,66921.0
2023-01-25 15:00:00,64.15,64.24,64.14,64.21,47914.0,61.5932,61.6796,61.5836,61.6508,47914.0
2023-01-25 15:10:00,64.2,64.24,64.01,64.02,35374.0,61.6412,61.6796,61.4587,61.4684,35374.0
2023-01-25 15:20:00,64.01,64.04,63.95,63.97,93631.0,61.4587,61.4876,61.4011,61.4203,93631.0
2023-01-25 15:30:00,63.97,64.05,63.92,64.0,91588.0,61.4203,61.4972,61.3723,61.4491,91588.0
2023-01-25 15:40:00,63.99,64.06,63.93,64.01,76347.0,61.4395,61.5068,61.3819,61.4587,76347.0
2023-01-25 15:50:00,64.01,64.19,63.92,64.14,300110.0,61.4587,61.6316,61.3723,61.5836,300110.0
2023-01-26 09:30:00,64.66,64.72,64.48,64.65,47577.0,62.0828,62.1405,61.91,62.0732,47577.0
2023-01-26 09:40:00,64.64,64.71,64.34,64.34,48869.0,62.0636,62.1308,61.7756,61.7756,48869.0
2023-01-26 09:50:00,64.34,64.42,64.22,64.28,59463.0,61.7756,61.8524,61.6604,61.718,59463.0
2023-01-26 10:00:00,64.3,64.46,64.16,64.46,41541.0,61.7372,61.8908,61.6028,61.8908,41541.0
2023-01-26 10:10:00,64.47,64.56,64.34,64.51,89609.0,61.9004,61.9868,61.7756,61.9388,89609.0
2023-01-26 10:20:00,64.51,64.52,64.3,64.39,39721.0,61.9388,61.9484,61.7372,61.8236,39721.0
2023-01-26 10:30:00,64.38,64.55,64.26,64.27,38423.0,61.814,61.9772,61.6988,61.7084,38423.0
2023-01-26 10:40:00,64.26,64.32,64.22,64.24,26021.0,61.6988,61.7564,61.6604,61.6796,26021.0
2023-01-26 10:50:00,64.24,64.26,63.84,63.91,96334.0,61.6796,61.6988,61.2955,61.3627,96334.0
2023-01-26 11:00:00,63.91,63.98,63.7,63.74,27919.0,61.3627,61.4299,61.1611,61.1995,27919.0
2023-01-26 11:10:00,63.75,63.92,63.75,63.9,31493.0,61.2091,61.3723,61.2091,61.3531,31493.0
2023-01-26 11:20:00,63.89,63.89,63.69,63.89,34498.0,61.3435,61.3435,61.1515,61.3435,34498.0
2023-01-26 11:30:00,63.88,64.07,63.88,64.05,42000.0,61.3339,61.5164,61.3339,61.4972,42000.0
2023-01-26 11:40:00,64.06,64.16,64.0,64.03,50010.0,61.5068,61.6028,61.4491,61.478,50010.0
2023-01-26 11:50:00,64.03,64.1,64.0,64.08,26633.0,61.478,61.5452,61.4491,61.526,26633.0
2023-01-26 12:00:00,64.11,64.25,64.08,64.23,31366.0,61.5548,61.6892,61.526,61.67,31366.0
2023-01-26 12:10:00,64.24,64.28,64.12,64.15,83557.0,61.6796,61.718,61.5644,61.5932,83557.0
2023-01-26 12:20:00,64.16,64.18,64.05,64.1,23697.0,61.6028,61.622,61.4972,61.5452,23697.0
2023-01-26 12:30:00,64.1,64.14,63.95,63.96,33527.0,61.5452,61.5836,61.4011,61.4107,33527.0
2023-01-26 12:40:00,63.96,64.04,63.84,63.89,26999.0,61.4107,61.4876,61.2955,61.3435,26999.0
2023-01-26 12:50:00,63.88,64.05,63.88,63.99,27951.0,61.3339,61.4972,61.3339,61.4395,27951.0
2023-01-26 13:00:00,64.01,64.05,63.85,63.87,32876.0,61.4587,61.4972,61.3051,61.3243,32876.0
2023-01-26 13:10:00,63.85,63.9,63.79,63.79,25952.0,61.3051,61.3531,61.2475,61.2475,25952.0
2023-01-26 13:20:00,63.79,64.0,63.79,63.98,43945.0,61.2475,61.4491,61.2475,61.4299,43945.0
2023-01-26 13:30:00,64.0,64.11,63.95,64.11,57457.0,61.4491,61.5548,61.4011,61.5548,57457.0
2023-01-26 13:40:00,64.11,64.18,64.1,64.13,64804.0,61.5548,61.622,61.5452,61.574,64804.0
2023-01-26 13:50:00,64.13,64.14,64.02,64.03,27498.0,61.574,61.5836,61.4684,61.478,27498.0
2023-01-26 14:00:00,64.02,64.09,63.95,64.06,38435.0,61.4684,61.5356,61.4011,61.5068,38435.0
2023-01-26 14:10:00,64.06,64.09,64.0,64.03,25374.0,61.5068,61.5356,61.4491,61.478,25374.0
2023-01-26 14:20:00,64.04,64.11,64.01,64.1,25616.0,61.4876,61.5548,61.4587,61.5452,25616.0
2023-01-26 14:30:00,64.11,64.16,64.07,64.11,34393.0,61.5548,61.6028,61.5164,61.5548,34393.0
2023-01-26 14:40:00,64.12,64.3,64.12,64.25,39568.0,61.5644,61.7372,61.5644,61.6892,39568.0
2023-01-26 14:50:00,64.25,64.28,64.18,64.28,31678.0,61.6892,61.718,61.622,61.718,31678.0
2023-01-26 15:00:00,64.28,64.31,64.19,64.23,35148.0,61.718,61.7468,61.6316,61.67,35148.0
2023-01-26 15:10:00,64.23,64.37,64.2,64.35,52247.0,61.67,61.8044,61.6412,61.7852,52247.0
2023-01-26 15:20:00,64.35,64.53,64.34,64.47,167566.0,61.7852,61.958,61.7756,61.9004,167566.0
2023-01-26 15:30:00,64.47,64.61,64.43,64.48,89020.0,61.9004,62.0348,61.862,61.91,89020.0
2023-01-26 15:40:00,64.48,64.54,64.41,64.48,140806.0,61.91,61.9676,61.8428,61.91,140806.0
2023-01-26 15:50:00,64.49,64.69,64.48,64.65,326785.0,61.9196,62.1116,61.91,62.0732,326785.0
2023-01-27 09:30:00,64.66,64.75,64.5,64.62,48442.0,62.0828,62.1693,61.9292,62.0444,48442.0
2023-01-27 09:40:00,64.65,64.84,64.58,64.7,47759.0,62.0732,62.2557,62.006,62.1212,47759.0
2023-01-27 09:50:00,64.69,64.81,64.63,64.67,85801.0,62.1116,62.2269,62.054,62.0924,85801.0
2023-01-27 10:00:00,64.67,64.91,64.53,64.78,64627.0,62.0924,62.3229,61.958,62.1981,64627.0
2023-01-27 10:10:00,64.77,64.85,64.57,64.6,90280.0,62.1885,62.2653,61.9964,62.0252,90280.0
2023-01-27 10:20:00,64.59,64.69,64.53,64.67,49915.0,62.0156,62.1116,61.958,62.0924,49915.0
2023-01-27 10:30:00,64.66,64.76,64.56,64.75,63205.0,62.0828,62.1789,61.9868,62.1693,63205.0
2023-01-27 10:40:00,64.75,64.75,64.53,64.6,23806.0,62.1693,62.1693,61.958,62.0252,23806.0
2023-01-27 10:50:00,64.61,64.61,64.33,64.47,23001.0,62.0348,62.0348,61.766,61.9004,23001.0
2023-01-27 11:00:00,64.43,64.45,64.29,64.34,18072.0,61.862,61.8812,61.7276,61.7756,18072.0
2023-01-27 11:10:00,64.33,64.6,64.27,64.57,26803.0,61.766,62.0252,61.7084,61.9964,26803.0
2023-01-27 11:20:00,64.57,64.7,64.57,64.65,30309.0,61.9964,62.1212,61.9964,62.0732,30309.0
2023-01-27 11:30:00,64.64,64.8,64.64,64.73,27732.0,62.0636,62.2173,62.0636,62.1501,27732.0
2023-01-27 11:40:00,64.73,64.84,64.69,64.76,152671.0,62.1501,62.2557,62.1116,62.1789,152671.0
2023-01-27 11:50:00,64.76,64.83,64.72,64.77,53757.0,62.1789,62.2461,62.1405,62.1885,53757.0
2023-01-27 12:00:00,64.77,64.79,64.69,64.73,14500.0,62.1885,62.2077,62.1116,62.1501,14500.0
2023-01-27 12:10:00,64.74,64.9,64.69,64.87,20262.0,62.1597,62.3133,62.1116,62.2845,20262.0
2023-01-27 12:20:00,64.87,64.87,64.73,64.79,18472.0,62.2845,62.2845,62.1501,62.2077,18472.0
2023-01-27 12:30:00,64.8,64.84,64.73,64.83,16152.0,62.2173,62.2557,62.1501,62.2461,16152.0
2023-01-27 12:40:00,64.83,64.87,64.78,64.85,17267.0,62.2461,62.2845,62.1981,62.2653,17267.0
2023-01-27 12:50:00,64.85,64.9,64.81,64.85,14786.0,62.2653,62.3133,62.2269,62.2653,14786.0
2023-01-27 13:00:00,64.86,64.95,64.85,64.95,58459.0,62.2749,62.3613,62.2653,62.3613,58459.0
2023-01-27 13:10:00,64.94,64.95,64.74,64.77,41900.0,62.3517,62.3613,62.1597,62.1885,41900.0
2023-01-27 13:20:00,64.77,64.95,64.7,64.91,37248.0,62.1885,62.3613,62.1212,62.3229,37248.0
2023-01-27 13:30:00,64.91,65.06,64.9,65.04,40547.0,62.3229,62.4669,62.3133,62.4477,40547.0
2023-01-27 13:40:00,65.04,65.11,64.96,65.11,26463.0,62.4477,62.5149,62.3709,62.5149,26463.0
2023-01-27 13:50:00,65.11,65.18,65.1,65.13,29749.0,62.5149,62.5821,62.5053,62.5341,29749.0
2023-01-27 14:00:00,65.14,65.15,65.02,65.04,43113.0,62.5437,62.5533,62.4285,62.4477,43113.0
2023-01-27 14:10:00,65.05,65.09,64.97,65.07,32810.0,62.4573,62.4957,62.3805,62.4765,32810.0
2023-01-27 14:20:00,65.07,65.11,65.03,65.1,21655.0,62.4765,62.5149,62.4381,62.5053,21655.0
2023-01-27 14:30:00,65.1,65.32,65.1,65.3,75451.0,62.5053,62.7165,62.5053,62.6973,75451.0
2023-01-27 14:40:00,65.3,65.4,65.27,65.38,30830.0,62.6973,62.7933,62.6685,62.7741,30830.0
2023-01-27 14:50:00,65.39,65.42,65.37,65.4,28576.0,62.7837,62.8126,62.7645,62.7933,28576.0
2023-01-27 15:00:00,65.4,65.56,65.38,65.54,56138.0,62.7933,62.947,62.7741,62.9278,56138.0
2023-01-27 15:10:00,65.53,65.55,65.43,65.46,34696.0,62.9182,62.9374,62.8222,62.851,34696.0
2023-01-27 15:20:00,65.47,65.61,65.41,65.61,42793.0,62.8606,62.995,62.8029,62.995,42793.0
2023-01-27 15:30:00,65.61,65.78,65.61,65.77,65464.0,62.995,63.1582,62.995,63.1486,65464.0
2023-01-27 15:40:00,65.77,65.84,65.67,65.73,165582.0,63.1486,63.2158,63.0526,63.1102,165582.0
2023-01-27 15:50:00,65.73,65.78,65.62,65.72,503064.0,63.1102,63.1582,63.0046,63.1006,503064.0
2023-01-30 09:30:00,65.04,65.41,64.95,65.34,70032.0,62.4477,62.8029,62.3613,62.7357,70032.0
2023-01-30 09:40:00,65.38,65.44,65.18,65.37,55847.0,62.7741,62.8318,62.5821,62.7645,55847.0
2023-01-30 09:50:00,65.36,65.45,65.16,65.28,24292.0,62.7549,62.8414,62.5629,62.6781,24292.0
2023-01-30 10:00:00,65.27,65.54,65.22,65.54,43930.0,62.6685,62.9278,62.6205,62.9278,43930.0
2023-01-30 10:10:00,65.56,65.56,65.3,65.31,31436.0,62.947,62.947,62.6973,62.7069,31436.0
2023-01-30 10:20:00,65.31,65.4,65.23,65.4,38289.0,62.7069,62.7933,62.6301,62.7933,38289.0
2023-01-30 10:30:00,65.41,65.48,65.36,65.42,75287.0,62.8029,62.8702,62.7549,62.8126,75287.0
2023-01-30 10:40:00,65.43,65.45,65.22,65.37,62803.0,62.8222,62.8414,62.6205,62.7645,62803.0
2023-01-30 10:50:00,65.37,65.53,65.35,65.52,44059.0,62.7645,62.9182,62.7453,62.9086,44059.0
2023-01-30 11:00:00,65.52,65.67,65.52,65.6,52095.0,62.9086,63.0526,62.9086,62.9854,52095.0
2023-01-30 11:10:00,65.61,65.9,65.61,65.84,77420.0,62.995,63.2734,62.995,63.2158,77420.0
2023-01-30 11:20:00,65.84,65.89,65.62,65.77,72331.0,63.2158,63.2638,63.0046,63.1486,72331.0
2023-01-30 11:30:00,65.78,65.82,65.69,65.73,38576.0,63.1582,63.1966,63.0718,63.1102,38576.0
2023-01-30 11:40:00,65.74,65.8,65.63,65.64,44744.0,63.1198,63.1774,63.0142,63.0238,44744.0
2023-01-30 11:50:00,65.64,65.7,65.51,65.7,45365.0,63.0238,63.0814,62.899,63.0814,45365.0
2023-01-30 12:00:00,65.7,65.75,65.62,65.65,24687.0,63.0814,63.1294,63.0046,63.0334,24687.0
2023-01-30 12:10:00,65.64,65.67,65.51,65.51,16766.0,63.0238,63.0526,62.899,62.899,16766.0
2023-01-30 12:20:00,65.51,65.53,65.31,65.49,106363.0,62.899,62.9182,62.7069,62.8798,106363.0
2023-01-30 12:30:00,65.5,65.56,65.45,65.53,49246.0,62.8894,62.947,62.8414,62.9182,49246.0
2023-01-30 12:40:00,65.53,65.53,65.34,65.46,78408.0,62.9182,62.9182,62.7357,62.851,78408.0
2023-01-30 12:50:00,65.45,65.49,65.39,65.48,53380.0,62.8414,62.8798,62.7837,62.8702,53380.0
2023-01-30 13:00:00,65.48,65.57,65.46,65.49,31824.0,62.8702,62.9566,62.851,62.8798,31824.0
2023-01-30 13:10:00,65.5,65.67,65.48,65.66,32546.0,62.8894,63.0526,62.8702,63.043,32546.0
2023-01-30 13:20:00,65.65,65.71,65.62,65.7,23239.0,63.0334,63.091,63.0046,63.0814,23239.0
2023-01-30 13:30:00,65.7,65.75,65.65,65.71,24152.0,63.0814,63.1294,63.0334,63.091,24152.0
2023-01-30 13:40:00,65.71,65.77,65.62,65.64,70097.0,63.091,63.1486,63.0046,63.0238,70097.0
2023-01-30 13:50:00,65.63,65.7,65.61,65.68,29279.0,63.0142,63.0814,62.995,63.0622,29279.0
2023-01-30 14:00:00,65.69,65.73,65.59,65.59,20387.0,63.0718,63.1102,62.9758,62.9758,20387.0
2023-01-30 14:10:00,65.6,65.62,65.5,65.55,32172.0,62.9854,63.0046,62.8894,62.9374,32172.0
2023-01-30 14:20:00,65.55,65.55,65.47,65.54,33042.0,62.9374,62.9374,62.8606,62.9278,33042.0
2023-01-30 14:30:00,65.54,65.58,65.49,65.56,59249.0,62.9278,62.9662,62.8798,62.947,59249.0
2023-01-30 14:40:00,65.55,65.57,65.46,65.51,30730.0,62.9374,62.9566,62.851,62.899,30730.0
2023-01-30 14:50:00,65.51,65.53,65.41,65.5,72575.0,62.899,62.9182,62.8029,62.8894,72575.0
2023-01-30 15:00:00,65.52,65.62,65.46,65.51,33556.0,62.9086,63.0046,62.851,62.899,33556.0
2023-01-30 15:10:00,65.51,65.64,65.49,65.57,38451.0,62.899,63.0238,62.8798,62.9566,38451.0
2023-01-30 15:20:00,65.57,65.6,65.44,65.48,54383.0,62.9566,62.9854,62.8318,62.8702,54383.0
2023-01-30 15:30:00,65.48,65.63,65.44,65.63,76143.0,62.8702,63.0142,62.8318,63.0142,76143.0
2023-01-30 15:40:00,65.63,65.65,65.44,65.45,131026.0,63.0142,63.0334,62.8318,62.8414,131026.0
2023-01-30 15:50:00,65.44,65.55,65.25,65.27,676919.0,62.8318,62.9374,62.6493,62.6685,676919.0
2023-01-31 09:30:00,65.19,65.55,65.08,65.25,222290.0,62.5917,62.9374,62.4861,62.6493,222290.0
2023-01-31 09:40:00,65.19,65.35,65.18,65.3,33658.0,62.5917,62.7453,62.5821,62.6973,33658.0
2023-01-31 09:50:00,65.28,65.46,65.26,65.26,45056.0,62.6781,62.851,62.6589,62.6589,45056.0
2023-01-31 10:00:00,65.26,65.37,65.15,65.19,57788.0,62.6589,62.7645,62.5533,62.5917,57788.0
2023-01-31 10:10:00,65.19,65.4,65.19,65.32,21936.0,62.5917,62.7933,62.5917,62.7165,21936.0
2023-01-31 10:20:00,65.31,65.34,65.17,65.34,34930.0,62.7069,62.7357,62.5725,62.7357,34930.0
2023-01-31 10:30:00,65.35,65.42,65.21,65.22,17771.0,62.7453,62.8126,62.6109,62.6205,17771.0
2023-01-31 10:40:00,65.21,65.33,65.2,65.26,12432.0,62.6109,62.7261,62.6013,62.6589,12432.0
2023-01-31 10:50:00,65.25,65.31,65.2,65.3,18341.0,62.6493,62.7069,62.6013,62.6973,18341.0
2023-01-31 11:00:00,65.3,65.38,65.22,65.24,20015.0,62.6973,62.7741,62.6205,62.6397,20015.0
2023-01-31 11:10:00,65.23,65.23,65.13,65.15,18875.0,62.6301,62.6301,62.5341,62.5533,18875.0
2023-01-31 11:20:00,65.16,65.22,65.13,65.14,17004.0,62.5629,62.6205,62.5341,62.5437,17004.0
2023-01-31 11:30:00,65.14,65.22,65.07,65.09,22040.0,62.5437,62.6205,62.4765,62.4957,22040.0
2023-01-31 11:40:00,65.1,65.25,65.1,65.22,27326.0,62.5053,62.6493,62.5053,62.6205,27326.0
2023-01-31 11:50:00,65.22,65.3,65.15,65.3,28877.0,62.6205,62.6973,62.5533,62.6973,28877.0
2023-01-31 12:00:00,65.29,65.32,65.14,65.28,30840.0,62.6877,62.7165,62.5437,62.6781,30840.0
2023-01-31 12:10:00,65.28,65.37,65.25,65.36,22324.0,62.6781,62.7645,62.6493,62.7549,22324.0
2023-01-31 12:20:00,65.36,65.4,65.32,65.33,28788.0,62.7549,62.7933,62.7165,62.7261,28788.0
2023-01-31 12:30:00,65.34,65.44,65.32,65.43,27875.0,62.7357,62.8318,62.7165,62.8222,27875.0
2023-01-31 12:40:00,65.44,65.54,65.44,65.53,15446.0,62.8318,62.9278,62.8318,62.9182,15446.0
2023-01-31 12:50:00,65.54,65.61,65.52,65.59,23167.0,62.9278,62.995,62.9086,62.9758,23167.0
2023-01-31 13:00:00,65.61,65.7,65.59,65.63,102259.0,62.995,63.0814,62.9758,63.0142,102259.0
2023-01-31 13:10:00,65.64,65.64,65.51,65.53,30841.0,63.0238,63.0238,62.899,62.9182,30841.0
2023-01-31 13:20:00,65.53,65.65,65.49,65.64,125578.0,62.9182,63.0334,62.8798,63.0238,125578.0
2023-01-31 13:30:00,65.65,65.76,65.64,65.75,54228.0,63.0334,63.139,63.0238,63.1294,54228.0
2023-01-31 13:40:00,65.74,65.85,65.73,65.78,90460.0,63.1198,63.2254,63.1102,63.1582,90460.0
2023-01-31 13:50:00,65.79,65.79,65.64,65.75,35155.0,63.1678,63.1678,63.0238,63.1294,35155.0
2023-01-31 14:00:00,65.76,65.82,65.72,65.81,19097.0,63.139,63.1966,63.1006,63.187,19097.0
2023-01-31 14:10:00,65.81,65.89,65.78,65.84,26122.0,63.187,63.2638,63.1582,63.2158,26122.0
2023-01-31 14:20:00,65.85,65.94,65.83,65.88,56685.0,63.2254,63.3118,63.2062,63.2542,56685.0
2023-01-31 14:30:00,65.9,65.98,65.88,65.98,38930.0,63.2734,63.3502,63.2542,63.3502,38930.0
2023-01-31 14:40:00,65.98,66.08,65.97,66.06,41858.0,63.3502,63.4462,63.3406,63.427,41858.0
2023-01-31 14:50:00,66.05,66.19,66.0,66.19,74277.0,63.4174,63.5519,63.3694,63.5519,74277.0
2023-01-31 15:00:00,66.19,66.31,66.17,66.18,65262.0,63.5519,63.6671,63.5327,63.5423,65262.0
2023-01-31 15:10:00,66.17,66.18,66.08,66.11,103498.0,63.5327,63.5423,63.4462,63.475,103498.0
2023-01-31 15:20:00,66.12,66.28,66.12,66.23,176410.0,63.4847,63.6383,63.4847,63.5903,176410.0
2023-01-31 15:30:00,66.24,66.36,66.23,66.3,113225.0,63.5999,63.7151,63.5903,63.6575,113225.0
2023-01-31 15:40:00,66.31,66.5,66.3,66.47,116357.0,63.6671,63.8495,63.6575,63.8207,116357.0
2023-01-31 15:50:00,66.47,66.78,66.46,66.77,481032.0,63.8207,64.1183,63.8111,64.1087,481032.0
2023-02-01 09:30:00,66.27,66.74,66.17,66.68,50025.0,63.6287,64.0799,63.5327,64.0223,50025.0
2023-02-01 09:40:00,66.64,66.9,66.53,66.88,30655.0,63.9839,64.2336,63.8783,64.2144,30655.0
2023-02-01 09:50:00,66.88,67.22,66.87,67.18,125777.0,64.2144,64.5408,64.2048,64.5024,125777.0
2023-02-01 10:00:00,67.17,67.2,66.89,67.19,111139.0,64.4928,64.5216,64.224,64.512,111139.0
2023-02-01 10:10:00,67.18,67.33,67.02,67.28,112904.0,64.5024,64.6464,64.3488,64.5984,112904.0
2023-02-01 10:20:00,67.28,67.57,67.17,67.56,109777.0,64.5984,64.8769,64.4928,64.8673,109777.0
2023-02-01 10:30:00,67.57,67.66,67.49,67.58,152443.0,64.8769,64.9633,64.8,64.8865,152443.0
2023-02-01 10:40:00,67.57,67.7,67.38,67.38,193204.0,64.8769,65.0017,64.6944,64.6944,193204.0
2023-02-01 10:50:00,67.38,67.45,67.17,67.18,116340.0,64.6944,64.7616,64.4928,64.5024,116340.0
2023-02-01 11:00:00,67.17,67.18,66.95,67.02,80740.0,64.4928,64.5024,64.2816,64.3488,80740.0
2023-02-01 11:10:00,67.02,67.28,67.0,67.19,94466.0,64.3488,64.5984,64.3296,64.512,94466.0
2023-02-01 11:20:00,67.19,67.51,67.17,67.48,98641.0,64.512,64.8192,64.4928,64.7904,98641.0
2023-02-01 11:30:00,67.49,67.54,67.38,67.47,50711.0,64.8,64.8481,64.6944,64.7808,50711.0
2023-02-01 11:40:00,67.45,67.52,67.36,67.43,45871.0,64.7616,64.8289,64.6752,64.7424,45871.0
2023-02-01 11:50:00,67.42,67.43,67.24,67.31,53422.0,64.7328,64.7424,64.56,64.6272,53422.0
2023-02-01 12:00:00,67.3,67.39,67.23,67.26,38756.0,64.6176,64.704,64.5504,64.5792,38756.0
2023-02-01 12:10:00,67.24,67.36,67.19,67.19,59271.0,64.56,64.6752,64.512,64.512,59271.0
2023-02-01 12:20:00,67.19,67.39,67.19,67.28,29030.0,64.512,64.704,64.512,64.5984,29030.0
2023-02-01 12:30:00,67.29,67.34,67.21,67.23,37826.0,64.608,64.656,64.5312,64.5504,37826.0
2023-02-01 12:40:00,67.23,67.34,67.22,67.26,53770.0,64.5504,64.656,64.5408,64.5792,53770.0
2023-02-01 12:50:00,67.26,67.34,67.18,67.32,73763.0,64.5792,64.656,64.5024,64.6368,73763.0
2023-02-01 13:00:00,67.34,67.36,67.08,67.08,52698.0,64.656,64.6752,64.4064,64.4064,52698.0
2023-02-01 13:10:00,67.09,67.22,67.08,67.12,115327.0,64.416,64.5408,64.4064,64.4448,115327.0
2023-02-01 13:20:00,67.12,67.29,67.12,67.29,123915.0,64.4448,64.608,64.4448,64.608,123915.0
2023-02-01 13:30:00,67.3,67.49,67.29,67.48,35187.0,64.6176,64.8,64.608,64.7904,35187.0
2023-02-01 13:40:00,67.48,67.5,67.28,67.33,37871.0,64.7904,64.8096,64.5984,64.6464,37871.0
2023-02-01 13:50:00,67.33,67.44,67.26,67.37,89218.0,64.6464,64.752,64.5792,64.6848,89218.0
2023-02-01 14:00:00,67.34,67.43,66.93,67.31,41443.0,64.656,64.7424,64.2624,64.6272,41443.0
2023-02-01 14:10:00,67.34,67.55,67.3,67.35,84850.0,64.656,64.8577,64.6176,64.6656,84850.0
2023-02-01 14:20:00,67.36,67.44,67.31,67.31,131182.0,64.6752,64.752,64.6272,64.6272,131182.0
2023-02-01 14:30:00,67.34,67.85,66.9,67.79,145783.0,64.656,65.1457,64.2336,65.0881,145783.0
2023-02-01 14:40:00,67.79,68.41,67.76,68.22,166938.0,65.0881,65.6834,65.0593,65.501,166938.0
2023-02-01 14:50:00,68.24,68.51,68.23,68.47,110530.0,65.5202,65.7794,65.5106,65.741,110530.0
2023-02-01 15:00:00,68.5,68.82,68.41,68.75,118852.0,65.7698,66.077,65.6834,66.0098,118852.0
2023-02-01 15:10:00,68.77,68.82,68.46,68.58,177780.0,66.029,66.077,65.7314,65.8466,177780.0
2023-02-01 15:20:00,68.59,68.82,68.52,68.79,75491.0,65.8562,66.077,65.789,66.0482,75491.0
2023-02-01 15:30:00,68.79,69.25,68.77,69.16,136906.0,66.0482,66.4899,66.029,66.4035,136906.0
2023-02-01 15:40:00,69.17,69.29,69.08,69.13,132375.0,66.4131,66.5283,66.3267,66.3747,132375.0
2023-02-01 15:50:00,69.12,69.17,68.72,68.86,328512.0,66.3651,66.4131,65.981,66.1154,328512.0
2023-02-02 09:30:00,69.59,69.8,69.25,69.34,111819.0,66.8163,67.018,66.4899,66.5763,111819.0
2023-02-02 09:40:00,69.28,69.59,69.27,69.56,31472.0,66.5187,66.8163,66.5091,66.7875,31472.0
2023-02-02 09:50:00,69.55,69.67,69.46,69.51,57708.0,66.7779,66.8932,66.6915,66.7395,57708.0
2023-02-02 10:00:00,69.51,69.9,69.33,69.57,105703.0,66.7395,67.114,66.5667,66.7971,105703.0
2023-02-02 10:10:00,69.56,69.9,69.46,69.81,77426.0,66.7875,67.114,66.6915,67.0276,77426.0
2023-02-02 10:20:00,69.83,69.96,69.77,69.88,107101.0,67.0468,67.1716,66.9892,67.0948,107101.0
2023-02-02 10:30:00,69.91,70.27,69.9,70.24,47469.0,67.1236,67.4692,67.114,67.4404,47469.0
2023-02-02 10:40:00,70.25,70.3,70.02,70.1,60152.0,67.45,67.498,67.2292,67.306,60152.0
2023-02-02 10:50:00,70.12,70.31,70.09,70.19,53233.0,67.3252,67.5077,67.2964,67.3924,53233.0
2023-02-02 11:00:00,70.19,70.39,70.12,70.35,77492.0,67.3924,67.5845,67.3252,67.5461,77492.0
2023-02-02 11:10:00,70.37,70.48,70.26,70.28,61966.0,67.5653,67.6709,67.4596,67.4788,61966.0
2023-02-02 11:20:00,70.28,70.39,70.16,70.16,65075.0,67.4788,67.5845,67.3636,67.3636,65075.0
2023-02-02 11:30:00,70.14,70.4,70.14,70.33,115031.0,67.3444,67.5941,67.3444,67.5269,115031.0
2023-02-02 11:40:00,70.34,70.43,70.07,70.25,106071.0,67.5365,67.6229,67.2772,67.45,106071.0
2023-02-02 11:50:00,70.26,70.35,70.2,70.21,75565.0,67.4596,67.5461,67.402,67.4116,75565.0
2023-02-02 12:00:00,70.22,70.4,70.15,70.15,130374.0,67.4212,67.5941,67.354,67.354,130374.0
2023-02-02 12:10:00,70.15,70.34,70.15,70.17,37715.0,67.354,67.5365,67.354,67.3732,37715.0
2023-02-02 12:20:00,70.17,70.33,70.16,70.25,58812.0,67.3732,67.5269,67.3636,67.45,58812.0
2023-02-02 12:30:00,70.24,70.4,70.23,70.3,87657.0,67.4404,67.5941,67.4308,67.498,87657.0
2023-02-02 12:40:00,70.29,70.38,70.21,70.36,34749.0,67.4884,67.5749,67.4116,67.5557,34749.0
2023-02-02 12:50:00,70.35,70.39,70.24,70.32,60579.0,67.5461,67.5845,67.4404,67.5173,60579.0
2023-02-02 13:00:00,70.32,70.44,70.26,70.27,41466.0,67.5173,67.6325,67.4596,67.4692,41466.0
2023-02-02 13:10:00,70.27,70.28,70.11,70.28,58857.0,67.4692,67.4788,67.3156,67.4788,58857.0
2023-02-02 13:20:00,70.3,70.37,70.22,70.36,50090.0,67.498,67.5653,67.4212,67.5557,50090.0
2023-02-02 13:30:00,70.37,70.5,70.36,70.44,95361.0,67.5653,67.6901,67.5557,67.6325,95361.0
2023-02-02 13:40:00,70.44,70.69,70.43,70.66,119119.0,67.6325,67.8725,67.6229,67.8437,119119.0
2023-02-02 13:50:00,70.66,70.81,70.62,70.8,75224.0,67.8437,67.9877,67.8053,67.9781,75224.0
2023-02-02 14:00:00,70.8,70.87,70.58,70.6,78914.0,67.9781,68.0453,67.7669,67.7861,78914.0
2023-02-02 14:10:00,70.61,70.64,70.32,70.36,84762.0,67.7957,67.8245,67.5173,67.5557,84762.0
2023-02-02 14:20:00,70.37,70.41,70.2,70.26,190916.0,67.5653,67.6037,67.402,67.4596,190916.0
2023-02-02 14:30:00,70.26,70.31,70.01,70.06,65262.0,67.4596,67.5077,67.2196,67.2676,65262.0
2023-02-02 14:40:00,70.07,70.16,69.95,70.16,102137.0,67.2772,67.3636,67.162,67.3636,102137.0
2023-02-02 14:50:00,70.15,70.24,69.92,69.99,163104.0,67.354,67.4404,67.1332,67.2004,163104.0
2023-02-02 15:00:00,69.98,70.17,69.91,70.05,104966.0,67.1908,67.3732,67.1236,67.258,104966.0
2023-02-02 15:10:00,70.06,70.32,70.04,70.2,222202.0,67.2676,67.5173,67.2484,67.402,222202.0
2023-02-02 15:20:00,70.22,70.36,70.11,70.21,126891.0,67.4212,67.5557,67.3156,67.4116,126891.0
2023-02-02 15:30:00,70.21,70.39,70.15,70.18,158959.0,67.4116,67.5845,67.354,67.3828,158959.0
2023-02-02 15:40:00,70.18,70.26,70.02,70.25,167819.0,67.3828,67.4596,67.2292,67.45,167819.0
2023-02-02 15:50:00,70.26,70.71,70.26,70.64,528373.0,67.4596,67.8917,67.4596,67.8245,528373.0
2023-02-03 09:30:00,66.02,69.1,65.99,68.71,369975.0,63.3886,66.3459,63.3598,65.9714,369975.0
2023-02-03 09:40:00,68.7,69.42,68.48,69.33,217180.0,65.9618,66.6531,65.7506,66.5667,217180.0
2023-02-03 09:50:00,69.3,69.35,68.72,68.83,124110.0,66.5379,66.5859,65.981,66.0866,124110.0
2023-02-03 10:00:00,68.87,69.04,68.51,69.02,158003.0,66.125,66.2883,65.7794,66.2691,158003.0
2023-02-03 10:10:00,69.02,69.19,68.43,69.05,121586.0,66.2691,66.4323,65.7026,66.2979,121586.0
2023-02-03 10:20:00,69.02,69.26,68.86,69.05,89655.0,66.2691,66.4995,66.1154,66.2979,89655.0
2023-02-03 10:30:00,69.06,69.44,69.01,69.19,171965.0,66.3075,66.6723,66.2595,66.4323,171965.0
2023-02-03 10:40:00,69.18,69.19,68.57,68.66,179521.0,66.4227,66.4323,65.837,65.9234,179521.0
2023-02-03 10:50:00,68.66,68.77,68.46,68.54,198138.0,65.9234,66.029,65.7314,65.8082,198138.0
2023-02-03 11:00:00,68.55,68.69,67.96,68.01,166140.0,65.8178,65.9522,65.2513,65.2993,166140.0
2023-02-03 11:10:00,68.01,68.24,67.88,68.07,52757.0,65.2993,65.5202,65.1745,65.3569,52757.0
2023-02-03 11:20:00,68.06,68.56,67.9,68.55,90531.0,65.3473,65.8274,65.1937,65.8178,90531.0
2023-02-03 11:30:00,68.63,68.91,68.3,68.3,79965.0,65.8946,66.1635,65.5778,65.5778,79965.0
2023-02-03 11:40:00,68.33,68.7,68.22,68.42,109995.0,65.6066,65.9618,65.501,65.693,109995.0
2023-02-03 11:50:00,68.41,68.63,68.21,68.24,59534.0,65.6834,65.8946,65.4913,65.5202,59534.0
2023-02-03 12:00:00,68.22,68.45,68.06,68.06,61990.0,65.501,65.7218,65.3473,65.3473,61990.0
2023-02-03 12:10:00,68.04,68.33,67.97,68.33,71512.0,65.3281,65.6066,65.2609,65.6066,71512.0
2023-02-03 12:20:00,68.29,68.43,68.25,68.4,28654.0,65.5682,65.7026,65.5298,65.6738,28654.0
2023-02-03 12:30:00,68.39,68.5,68.14,68.17,74169.0,65.6642,65.7698,65.4241,65.4529,74169.0
2023-02-03 12:40:00,68.17,68.4,68.15,68.36,45559.0,65.4529,65.6738,65.4337,65.6354,45559.0
2023-02-03 12:50:00,68.32,68.37,68.1,68.15,124017.0,65.597,65.645,65.3857,65.4337,124017.0
2023-02-03 13:00:00,68.15,68.25,67.93,67.95,156499.0,65.4337,65.5298,65.2225,65.2417,156499.0
2023-02-03 13:10:00,67.93,68.09,67.84,68.03,51593.0,65.2225,65.3761,65.1361,65.3185,51593.0
2023-02-03 13:20:00,68.03,68.12,67.81,67.82,43017.0,65.3185,65.4049,65.1073,65.1169,43017.0
2023-02-03 13:30:00,67.82,67.96,67.68,67.85,54666.0,65.1169,65.2513,64.9825,65.1457,54666.0
2023-02-03 13:40:00,67.82,67.93,67.64,67.88,66582.0,65.1169,65.2225,64.9441,65.1745,66582.0
2023-02-03 13:50:00,67.9,68.06,67.83,67.9,107725.0,65.1937,65.3473,65.1265,65.1937,107725.0
2023-02-03 14:00:00,67.9,67.95,67.69,67.73,136596.0,65.1937,65.2417,64.9921,65.0305,136596.0
2023-02-03 14:10:00,67.74,67.94,67.73,67.88,105624.0,65.0401,65.2321,65.0305,65.1745,105624.0
2023-02-03 14:20:00,67.89,67.97,67.8,67.95,64003.0,65.1841,65.2609,65.0977,65.2417,64003.0
2023-02-03 14:30:00,67.95,68.13,67.82,68.07,71534.0,65.2417,65.4145,65.1169,65.3569,71534.0
2023-02-03 14:40:00,68.08,68.11,67.95,68.01,66747.0,65.3665,65.3953,65.2417,65.2993,66747.0
2023-02-03 14:50:00,68.03,68.2,67.92,67.94,76766.0,65.3185,65.4817,65.2129,65.2321,76766.0
2023-02-03 15:00:00,67.91,68.15,67.73,68.14,66572.0,65.2033,65.4337,65.0305,65.4241,66572.0
2023-02-03 15:10:00,68.15,68.42,68.04,68.36,85787.0,65.4337,65.693,65.3281,65.6354,85787.0
2023-02-03 15:20:00,68.35,68.49,68.26,68.42,107253.0,65.6258,65.7602,65.5394,65.693,107253.0
2023-02-03 15:30:00,68.41,68.58,68.36,68.56,250061.0,65.6834,65.8466,65.6354,65.8274,250061.0
2023-02-03 15:40:00,68.56,68.65,68.3,68.44,261708.0,65.8274,65.9138,65.5778,65.7122,261708.0
2023-02-03 15:50:00,68.42,68.66,68.14,68.19,602580.0,65.693,65.9234,65.4241,65.4721,602580.0
2023-02-06 09:30:00,67.52,67.73,67.15,67.51,146254.0,64.8289,65.0305,64.4736,64.8192,146254.0
2023-02-06 09:40:00,67.5,67.78,67.43,67.48,110571.0,64.8096,65.0785,64.7424,64.7904,110571.0
2023-02-06 09:50:00,67.48,67.77,67.42,67.69,133442.0,64.7904,65.0689,64.7328,64.9921,133442.0
2023-02-06 10:00:00,67.7,68.16,67.61,68.14,164185.0,65.0017,65.4433,64.9153,65.4241,164185.0
2023-02-06 10:10:00,68.12,68.12,67.68,67.75,85426.0,65.4049,65.4049,64.9825,65.0497,85426.0
2023-02-06 10:20:00,67.74,67.78,67.59,67.64,154446.0,65.0401,65.0785,64.8961,64.9441,154446.0
2023-02-06 10:30:00,67.63,67.79,67.46,67.67,119719.0,64.9345,65.0881,64.7712,64.9729,119719.0
2023-02-06 10:40:00,67.67,68.01,67.65,67.96,44596.0,64.9729,65.2993,64.9537,65.2513,44596.0
2023-02-06 10:50:00,67.97,68.21,67.96,68.12,123682.0,65.2609,65.4913,65.2513,65.4049,123682.0
2023-02-06 11:00:00,68.13,68.38,68.0,68.21,93258.0,65.4145,65.6546,65.2897,65.4913,93258.0
2023-02-06 11:10:00,68.22,68.33,68.03,68.19,32555.0,65.501,65.6066,65.3185,65.4721,32555.0
2023-02-06 11:20:00,68.18,68.25,68.06,68.15,17941.0,65.4625,65.5298,65.3473,65.4337,17941.0
2023-02-06 11:30:00,68.16,68.26,68.03,68.12,74873.0,65.4433,65.5394,65.3185,65.4049,74873.0
2023-02-06 11:40:00,68.12,68.24,67.93,67.98,39552.0,65.4049,65.5202,65.2225,65.2705,39552.0
2023-02-06 11:50:00,67.98,68.03,67.76,67.8,21254.0,65.2705,65.3185,65.0593,65.0977,21254.0
2023-02-06 12:00:00,67.8,67.88,67.7,67.79,61557.0,65.0977,65.1745,65.0017,65.0881,61557.0
2023-02-06 12:10:00,67.8,67.91,67.8,67.81,48857.0,65.0977,65.2033,65.0977,65.1073,48857.0
2023-02-06 12:20:00,67.82,67.83,67.63,67.67,52000.0,65.1169,65.1265,64.9345,64.9729,52000.0
2023-02-06 12:30:00,67.67,67.79,67.64,67.73,63869.0,64.9729,65.0881,64.9441,65.0305,63869.0
2023-02-06 12:40:00,67.72,67.75,67.61,67.66,26494.0,65.0209,65.0497,64.9153,64.9633,26494.0
2023-02-06 12:50:00,67.64,67.65,67.44,67.45,24747.0,64.9441,64.9537,64.752,64.7616,24747.0
2023-02-06 13:00:00,67.45,67.45,67.3,67.37,31930.0,64.7616,64.7616,64.6176,64.6848,31930.0
2023-02-06 13:10:00,67.35,67.43,67.24,67.36,38504.0,64.6656,64.7424,64.56,64.6752,38504.0
2023-02-06 13:20:00,67.35,67.42,67.29,67.29,19860.0,64.6656,64.7328,64.608,64.608,19860.0
2023-02-06 13:30:00,67.28,67.44,67.27,67.43,68214.0,64.5984,64.752,64.5888,64.7424,68214.0
2023-02-06 13:40:00,67.42,67.46,67.28,67.45,48019.0,64.7328,64.7712,64.5984,64.7616,48019.0
2023-02-06 13:50:00,67.48,67.5,67.37,67.4,40348.0,64.7904,64.8096,64.6848,64.7136,40348.0
2023-02-06 14:00:00,67.39,67.53,67.39,67.51,23429.0,64.704,64.8385,64.704,64.8192,23429.0
2023-02-06 14:10:00,67.51,67.56,67.44,67.51,31587.0,64.8192,64.8673,64.752,64.8192,31587.0
2023-02-06 14:20:00,67.51,67.53,67.44,67.49,25901.0,64.8192,64.8385,64.752,64.8,25901.0
2023-02-06 14:30:00,67.49,67.49,67.28,67.4,42487.0,64.8,64.8,64.5984,64.7136,42487.0
2023-02-06 14:40:00,67.4,67.42,67.22,67.22,50382.0,64.7136,64.7328,64.5408,64.5408,50382.0
2023-02-06 14:50:00,67.21,67.25,67.13,67.18,25758.0,64.5312,64.5696,64.4544,64.5024,25758.0
2023-02-06 15:00:00,67.17,67.17,67.0,67.09,62099.0,64.4928,64.4928,64.3296,64.416,62099.0
2023-02-06 15:10:00,67.08,67.11,66.94,67.06,59747.0,64.4064,64.4352,64.272,64.3872,59747.0
2023-02-06 15:20:00,67.06,67.09,66.74,66.75,74397.0,64.3872,64.416,64.0799,64.0895,74397.0
2023-02-06 15:30:00,66.74,66.91,66.65,66.77,87931.0,64.0799,64.2432,63.9935,64.1087,87931.0
2023-02-06 15:40:00,66.77,66.8,66.63,66.67,123298.0,64.1087,64.1375,63.9743,64.0127,123298.0
2023-02-06 15:50:00,66.67,67.05,66.67,66.87,369495.0,64.0127,64.3776,64.0127,64.2048,369495.0
2023-02-07 09:30:00,66.49,66.76,66.24,66.47,74461.0,63.8399,64.0991,63.5999,63.8207,74461.0
2023-02-07 09:40:00,66.5,66.71,66.49,66.71,49403.0,63.8495,64.0511,63.8399,64.0511,49403.0
2023-02-07 09:50:00,66.7,66.85,66.34,66.4,56897.0,64.0415,64.1856,63.6959,63.7535,56897.0
2023-02-07 10:00:00,66.42,66.72,66.41,66.6,79882.0,63.7727,64.0607,63.7631,63.9455,79882.0
2023-02-07 10:10:00,66.59,66.78,66.58,66.73,51717.0,63.9359,64.1183,63.9263,64.0703,51717.0
2023-02-07 10:20:00,66.73,66.75,66.5,66.55,52544.0,64.0703,64.0895,63.8495,63.8975,52544.0
2023-02-07 10:30:00,66.55,66.56,66.31,66.33,50361.0,63.8975,63.9071,63.6671,63.6863,50361.0
2023-02-07 10:40:00,66.33,66.37,66.15,66.33,70897.0,63.6863,63.7247,63.5135,63.6863,70897.0
2023-02-07 10:50:00,66.38,66.45,66.25,66.4,54389.0,63.7343,63.8015,63.6095,63.7535,54389.0
2023-02-07 11:00:00,66.42,66.66,66.38,66.62,75190.0,63.7727,64.0031,63.7343,63.9647,75190.0
2023-02-07 11:10:00,66.61,66.7,66.54,66.59,43849.0,63.9551,64.0415,63.8879,63.9359,43849.0
2023-02-07 11:20:00,66.6,66.75,66.57,66.7,62414.0,63.9455,64.0895,63.9167,64.0415,62414.0
2023-02-07 11:30:00,66.7,66.83,66.64,66.73,46700.0,64.0415,64.1664,63.9839,64.0703,46700.0
2023-02-07 11:40:00,66.72,66.75,66.64,66.66,34880.0,64.0607,64.0895,63.9839,64.0031,34880.0
2023-02-07 11:50:00,66.66,66.76,66.64,66.67,104139.0,64.0031,64.0991,63.9839,64.0127,104139.0
2023-02-07 12:00:00,66.67,66.85,66.67,66.78,32739.0,64.0127,64.1856,64.0127,64.1183,32739.0
2023-02-07 12:10:00,66.78,66.9,66.76,66.84,32166.0,64.1183,64.2336,64.0991,64.176,32166.0
2023-02-07 12:20:00,66.82,66.82,66.69,66.75,35750.0,64.1568,64.1568,64.0319,64.0895,35750.0
2023-02-07 12:30:00,66.75,66.9,66.71,66.9,62840.0,64.0895,64.2336,64.0511,64.2336,62840.0
2023-02-07 12:40:00,66.9,67.5,66.86,67.45,70831.0,64.2336,64.8096,64.1952,64.7616,70831.0
2023-02-07 12:50:00,67.48,67.73,67.34,67.55,68382.0,64.7904,65.0305,64.656,64.8577,68382.0
2023-02-07 13:00:00,67.58,67.72,67.42,67.45,46138.0,64.8865,65.0209,64.7328,64.7616,46138.0
2023-02-07 13:10:00,67.43,67.53,66.97,67.13,73656.0,64.7424,64.8385,64.3008,64.4544,73656.0
2023-02-07 13:20:00,67.07,67.11,66.71,66.71,34320.0,64.3968,64.4352,64.0511,64.0511,34320.0
2023-02-07 13:30:00,66.7,66.7,66.34,66.39,69691.0,64.0415,64.0415,63.6959,63.7439,69691.0
2023-02-07 13:40:00,66.4,66.75,66.31,66.34,62930.0,63.7535,64.0895,63.6671,63.6959,62930.0
2023-02-07 13:50:00,66.34,66.64,66.33,66.57,53160.0,63.6959,63.9839,63.6863,63.9167,53160.0
2023-02-07 14:00:00,66.56,67.07,66.53,66.94,88993.0,63.9071,64.3968,63.8783,64.272,88993.0
2023-02-07 14:10:00,66.95,67.23,66.9,67.18,83125.0,64.2816,64.5504,64.2336,64.5024,83125.0
2023-02-07 14:20:00,67.18,67.25,67.08,67.19,92682.0,64.5024,64.5696,64.4064,64.512,92682.0
2023-02-07 14:30:00,67.2,67.43,67.13,67.3,42953.0,64.5216,64.7424,64.4544,64.6176,42953.0
2023-02-07 14:40:00,67.31,67.38,67.24,67.3,29782.0,64.6272,64.6944,64.56,64.6176,29782.0
2023-02-07 14:50:00,67.3,67.47,67.25,67.35,75893.0,64.6176,64.7808,64.5696,64.6656,75893.0
2023-02-07 15:00:00,67.35,67.54,67.2,67.21,51524.0,64.6656,64.8481,64.5216,64.5312,51524.0
2023-02-07 15:10:00,67.22,67.45,67.21,67.42,60450.0,64.5408,64.7616,64.5312,64.7328,60450.0
2023-02-07 15:20:00,67.43,67.57,67.42,67.56,82397.0,64.7424,64.8769,64.7328,64.8673,82397.0
2023-02-07 15:30:00,67.56,67.64,67.49,67.59,125307.0,64.8673,64.9441,64.8,64.8961,125307.0
2023-02-07 15:40:00,67.58,67.69,67.56,67.6,103845.0,64.8865,64.9921,64.8673,64.9057,103845.0
2023-02-07 15:50:00,67.61,67.82,67.5,67.52,325313.0,64.9153,65.1169,64.8096,64.8289,325313.0
2023-02-08 09:30:00,67.14,67.35,66.84,67.25,103912.0,64.464,64.6656,64.176,64.5696,103912.0
2023-02-08 09:40:00,67.26,67.3,66.9,66.94,51853.0,64.5792,64.6176,64.2336,64.272,51853.0
2023-02-08 09:50:00,66.94,67.09,66.8,67.01,92741.0,64.272,64.416,64.1375,64.3392,92741.0
2023-02-08 10:00:00,67.01,67.25,66.98,67.22,78120.0,64.3392,64.5696,64.3104,64.5408,78120.0
2023-02-08 10:10:00,67.23,67.39,67.19,67.36,40521.0,64.5504,64.704,64.512,64.6752,40521.0
2023-02-08 10:20:00,67.35,67.37,67.03,67.08,85668.0,64.6656,64.6848,64.3584,64.4064,85668.0
2023-02-08 10:30:00,67.06,67.06,66.8,66.95,40791.0,64.3872,64.3872,64.1375,64.2816,40791.0
2023-02-08 10:40:00,66.95,66.96,66.75,66.83,52017.0,64.2816,64.2912,64.0895,64.1664,52017.0
2023-02-08 10:50:00,66.84,67.03,66.77,66.99,72388.0,64.176,64.3584,64.1087,64.32,72388.0
2023-02-08 11:00:00,66.98,66.98,66.63,66.73,43664.0,64.3104,64.3104,63.9743,64.0703,43664.0
2023-02-08 11:10:00,66.73,66.79,66.61,66.63,36781.0,64.0703,64.1279,63.9551,63.9743,36781.0
2023-02-08 11:20:00,66.64,66.64,66.3,66.42,61797.0,63.9839,63.9839,63.6575,63.7727,61797.0
2023-02-08 11:30:00,66.38,66.54,66.34,66.49,57150.0,63.7343,63.8879,63.6959,63.8399,57150.0
2023-02-08 11:40:00,66.49,66.53,66.39,66.49,62286.0,63.8399,63.8783,63.7439,63.8399,62286.0
2023-02-08 11:50:00,66.49,66.65,66.42,66.65,58581.0,63.8399,63.9935,63.7727,63.9935,58581.0
2023-02-08 12:00:00,66.64,66.64,66.43,66.51,27416.0,63.9839,63.9839,63.7823,63.8591,27416.0
2023-02-08 12:10:00,66.52,66.56,66.41,66.46,40155.0,63.8687,63.9071,63.7631,63.8111,40155.0
2023-02-08 12:20:00,66.48,66.59,66.46,66.58,41947.0,63.8303,63.9359,63.8111,63.9263,41947.0
2023-02-08 12:30:00,66.59,66.64,66.43,66.44,40088.0,63.9359,63.9839,63.7823,63.7919,40088.0
2023-02-08 12:40:00,66.43,66.45,66.31,66.45,48931.0,63.7823,63.8015,63.6671,63.8015,48931.0
2023-02-08 12:50:00,66.48,66.5,66.39,66.48,43289.0,63.8303,63.8495,63.7439,63.8303,43289.0
2023-02-08 13:00:00,66.49,66.65,66.45,66.53,53867.0,63.8399,63.9935,63.8015,63.8783,53867.0
2023-02-08 13:10:00,66.55,66.58,66.45,66.48,43691.0,63.8975,63.9263,63.8015,63.8303,43691.0
2023-02-08 13:20:00,66.48,66.53,66.34,66.42,76601.0,63.8303,63.8783,63.6959,63.7727,76601.0
2023-02-08 13:30:00,66.41,66.47,66.34,66.37,54499.0,63.7631,63.8207,63.6959,63.7247,54499.0
2023-02-08 13:40:00,66.38,66.43,66.3,66.37,47089.0,63.7343,63.7823,63.6575,63.7247,47089.0
2023-02-08 13:50:00,66.37,66.39,66.29,66.34,50475.0,63.7247,63.7439,63.6479,63.6959,50475.0
2023-02-08 14:00:00,66.35,66.46,66.28,66.38,35844.0,63.7055,63.8111,63.6383,63.7343,35844.0
2023-02-08 14:10:00,66.39,66.62,66.38,66.61,45510.0,63.7439,63.9647,63.7343,63.9551,45510.0
2023-02-08 14:20:00,66.62,66.62,66.44,66.47,31563.0,63.9647,63.9647,63.7919,63.8207,31563.0
2023-02-08 14:30:00,66.48,66.53,66.41,66.46,44278.0,63.8303,63.8783,63.7631,63.8111,44278.0
2023-02-08 14:40:00,66.46,66.53,66.41,66.43,61306.0,63.8111,63.8783,63.7631,63.7823,61306.0
2023-02-08 14:50:00,66.42,66.58,66.42,66.57,36260.0,63.7727,63.9263,63.7727,63.9167,36260.0
2023-02-08 15:00:00,66.57,66.58,66.35,66.39,40954.0,63.9167,63.9263,63.7055,63.7439,40954.0
2023-02-08 15:10:00,66.39,66.42,66.29,66.31,48107.0,63.7439,63.7727,63.6479,63.6671,48107.0
2023-02-08 15:20:00,66.31,66.48,66.31,66.44,47625.0,63.6671,63.8303,63.6671,63.7919,47625.0
2023-02-08 15:30:00,66.43,66.52,66.38,66.44,72353.0,63.7823,63.8687,63.7343,63.7919,72353.0
2023-02-08 15:40:00,66.43,66.45,66.23,66.24,98524.0,63.7823,63.8015,63.5903,63.5999,98524.0
2023-02-08 15:50:00,66.24,66.42,66.24,66.33,365080.0,63.5999,63.7727,63.5999,63.6863,365080.0
2023-02-09 09:30:00,66.7,67.64,66.7,67.56,271540.0,64.0415,64.9441,64.0415,64.8673,271540.0
2023-02-09 09:40:00,67.56,67.65,67.47,67.51,39482.0,64.8673,64.9537,64.7808,64.8192,39482.0
2023-02-09 09:50:00,67.51,67.61,67.17,67.17,127100.0,64.8192,64.9153,64.4928,64.4928,127100.0
2023-02-09 10:00:00,67.14,67.25,67.05,67.17,83796.0,64.464,64.5696,64.3776,64.4928,83796.0
2023-02-09 10:10:00,67.14,67.18,66.96,67.04,40856.0,64.464,64.5024,64.2912,64.368,40856.0
2023-02-09 10:20:00,67.04,67.12,66.83,66.85,51405.0,64.368,64.4448,64.1664,64.1856,51405.0
2023-02-09 10:30:00,66.84,66.96,66.81,66.92,34731.0,64.176,64.2912,64.1471,64.2528,34731.0
2023-02-09 10:40:00,66.95,67.09,66.93,66.98,28616.0,64.2816,64.416,64.2624,64.3104,28616.0
2023-02-09 10:50:00,66.97,67.03,66.87,66.95,24463.0,64.3008,64.3584,64.2048,64.2816,24463.0
2023-02-09 11:00:00,66.94,66.98,66.77,66.93,32815.0,64.272,64.3104,64.1087,64.2624,32815.0
2023-02-09 11:10:00,66.93,66.96,66.83,66.9,49895.0,64.2624,64.2912,64.1664,64.2336,49895.0
2023-02-09 11:20:00,66.88,66.89,66.68,66.84,63348.0,64.2144,64.224,64.0223,64.176,63348.0
2023-02-09 11:30:00,66.84,66.9,66.68,66.78,159861.0,64.176,64.2336,64.0223,64.1183,159861.0
2023-02-09 11:40:00,66.8,67.0,66.78,66.92,59733.0,64.1375,64.3296,64.1183,64.2528,59733.0
2023-02-09 11:50:00,66.91,67.03,66.88,67.03,24660.0,64.2432,64.3584,64.2144,64.3584,24660.0
2023-02-09 12:00:00,67.03,67.13,66.98,67.13,18462.0,64.3584,64.4544,64.3104,64.4544,18462.0
2023-02-09 12:10:00,67.14,67.22,67.12,67.2,37454.0,64.464,64.5408,64.4448,64.5216,37454.0
2023-02-09 12:20:00,67.2,67.29,67.15,67.15,24672.0,64.5216,64.608,64.4736,64.4736,24672.0
2023-02-09 12:30:00,67.16,67.17,66.97,66.98,28493.0,64.4832,64.4928,64.3008,64.3104,28493.0
2023-02-09 12:40:00,66.97,67.06,66.88,66.9,49694.0,64.3008,64.3872,64.2144,64.2336,49694.0
2023-02-09 12:50:00,66.9,67.0,66.87,66.98,27936.0,64.2336,64.3296,64.2048,64.3104,27936.0
2023-02-09 13:00:00,66.98,67.03,66.87,66.91,53866.0,64.3104,64.3584,64.2048,64.2432,53866.0
2023-02-09 13:10:00,66.9,66.92,66.79,66.83,35647.0,64.2336,64.2528,64.1279,64.1664,35647.0
2023-02-09 13:20:00,66.83,66.85,66.66,66.72,48144.0,64.1664,64.1856,64.0031,64.0607,48144.0
2023-02-09 13:30:00,66.71,66.87,66.58,66.61,26613.0,64.0511,64.2048,63.9263,63.9551,26613.0
2023-02-09 13:40:00,66.63,66.63,66.47,66.59,44775.0,63.9743,63.9743,63.8207,63.9359,44775.0
2023-02-09 13:50:00,66.59,66.69,66.55,66.62,51125.0,63.9359,64.0319,63.8975,63.9647,51125.0
2023-02-09 14:00:00,66.62,66.69,66.54,66.66,35586.0,63.9647,64.0319,63.8879,64.0031,35586.0
2023-02-09 14:10:00,66.66,66.66,66.47,66.55,41131.0,64.0031,64.0031,63.8207,63.8975,41131.0
2023-02-09 14:20:00,66.55,66.59,66.45,66.48,57834.0,63.8975,63.9359,63.8015,63.8303,57834.0
2023-02-09 14:30:00,66.48,66.56,66.46,66.53,51798.0,63.8303,63.9071,63.8111,63.8783,51798.0
2023-02-09 14:40:00,66.52,66.63,66.47,66.61,45883.0,63.8687,63.9743,63.8207,63.9551,45883.0
2023-02-09 14:50:00,66.61,66.61,66.49,66.51,35293.0,63.9551,63.9551,63.8399,63.8591,35293.0
2023-02-09 15:00:00,66.51,66.52,66.26,66.39,46975.0,63.8591,63.8687,63.6191,63.7439,46975.0
2023-02-09 15:10:00,66.4,66.46,66.29,66.41,122992.0,63.7535,63.8111,63.6479,63.7631,122992.0
2023-02-09 15:20:00,66.42,66.52,66.4,66.48,253165.0,63.7727,63.8687,63.7535,63.8303,253165.0
2023-02-09 15:30:00,66.48,66.49,66.35,66.48,224899.0,63.8303,63.8399,63.7055,63.8303,224899.0
2023-02-09 15:40:00,66.48,66.66,66.43,66.54,171586.0,63.8303,64.0031,63.7823,63.8879,171586.0
2023-02-09 15:50:00,66.54,66.81,66.54,66.6,738653.0,63.8879,64.1471,63.8879,63.9455,738653.0
2023-02-10 09:30:00,65.98,66.33,65.48,66.07,112146.0,63.3502,63.6863,62.8702,63.4366,112146.0
2023-02-10 09:40:00,66.08,66.1,65.93,66.1,43830.0,63.4462,63.4654,63.3022,63.4654,43830.0
2023-02-10 09:50:00,66.11,66.45,66.1,66.34,86347.0,63.475,63.8015,63.4654,63.6959,86347.0
2023-02-10 10:00:00,66.24,66.36,65.95,66.2,306548.0,63.5999,63.7151,63.3214,63.5615,306548.0
2023-02-10 10:10:00,66.21,66.6,66.2,66.58,78968.0,63.5711,63.9455,63.5615,63.9263,78968.0
2023-02-10 10:20:00,66.57,66.66,66.38,66.48,85285.0,63.9167,64.0031,63.7343,63.8303,85285.0
2023-02-10 10:30:00,66.47,66.64,66.43,66.59,33969.0,63.8207,63.9839,63.7823,63.9359,33969.0
2023-02-10 10:40:00,66.59,66.59,66.33,66.41,87113.0,63.9359,63.9359,63.6863,63.7631,87113.0
2023-02-10 10:50:00,66.39,66.41,66.17,66.32,66621.0,63.7439,63.7631,63.5327,63.6767,66621.0
2023-02-10 11:00:00,66.31,66.48,66.3,66.48,38322.0,63.6671,63.8303,63.6575,63.8303,38322.0
2023-02-10 11:10:00,66.49,66.58,66.34,66.56,23821.0,63.8399,63.9263,63.6959,63.9071,23821.0
2023-02-10 11:20:00,66.55,66.55,66.32,66.41,28030.0,63.8975,63.8975,63.6767,63.7631,28030.0
2023-02-10 11:30:00,66.41,66.51,66.3,66.42,19392.0,63.7631,63.8591,63.6575,63.7727,19392.0
2023-02-10 11:40:00,66.43,66.45,66.29,66.35,16224.0,63.7823,63.8015,63.6479,63.7055,16224.0
2023-02-10 11:50:00,66.35,66.4,66.27,66.31,38807.0,63.7055,63.7535,63.6287,63.6671,38807.0
2023-02-10 12:00:00,66.31,66.34,66.21,66.31,39042.0,63.6671,63.6959,63.5711,63.6671,39042.0
2023-02-10 12:10:00,66.32,66.32,66.06,66.13,29540.0,63.6767,63.6767,63.427,63.4943,29540.0
2023-02-10 12:20:00,66.14,66.2,66.13,66.15,21243.0,63.5039,63.5615,63.4943,63.5135,21243.0
2023-02-10 12:30:00,66.17,66.31,66.14,66.16,18794.0,63.5327,63.6671,63.5039,63.5231,18794.0
2023-02-10 12:40:00,66.15,66.22,66.1,66.11,23950.0,63.5135,63.5807,63.4654,63.475,23950.0
2023-02-10 12:50:00,66.11,66.23,66.1,66.22,14346.0,63.475,63.5903,63.4654,63.5807,14346.0
2023-02-10 13:00:00,66.22,66.28,66.17,66.2,19425.0,63.5807,63.6383,63.5327,63.5615,19425.0
2023-02-10 13:10:00,66.2,66.38,66.17,66.38,45801.0,63.5615,63.7343,63.5327,63.7343,45801.0
2023-02-10 13:20:00,66.36,66.46,66.36,66.38,32860.0,63.7151,63.8111,63.7151,63.7343,32860.0
2023-02-10 13:30:00,66.37,66.46,66.33,66.43,69175.0,63.7247,63.8111,63.6863,63.7823,69175.0
2023-02-10 13:40:00,66.43,66.43,66.26,66.36,25178.0,63.7823,63.7823,63.6191,63.7151,25178.0
2023-02-10 13:50:00,66.37,66.48,66.34,66.34,66139.0,63.7247,63.8303,63.6959,63.6959,66139.0
2023-02-10 14:00:00,66.35,66.41,66.27,66.27,12567.0,63.7055,63.7631,63.6287,63.6287,12567.0
2023-02-10 14:10:00,66.29,66.37,66.26,66.36,22823.0,63.6479,63.7247,63.6191,63.7151,22823.0
2023-02-10 14:20:00,66.37,66.4,66.25,66.25,35540.0,63.7247,63.7535,63.6095,63.6095,35540.0
2023-02-10 14:30:00,66.27,66.34,66.23,66.33,19513.0,63.6287,63.6959,63.5903,63.6863,19513.0
2023-02-10 14:40:00,66.34,66.35,66.25,66.33,18114.0,63.6959,63.7055,63.6095,63.6863,18114.0
2023-02-10 14:50:00,66.33,66.52,66.33,66.52,27462.0,63.6863,63.8687,63.6863,63.8687,27462.0
2023-02-10 15:00:00,66.52,66.58,66.44,66.47,29469.0,63.8687,63.9263,63.7919,63.8207,29469.0
2023-02-10 15:10:00,66.47,66.54,66.39,66.41,29398.0,63.8207,63.8879,63.7439,63.7631,29398.0
2023-02-10 15:20:00,66.4,66.49,66.33,66.45,86859.0,63.7535,63.8399,63.6863,63.8015,86859.0
2023-02-10 15:30:00,66.45,66.59,66.45,66.58,41959.0,63.8015,63.9359,63.8015,63.9263,41959.0
2023-02-10 15:40:00,66.58,66.72,66.56,66.72,97980.0,63.9263,64.0607,63.9071,64.0607,97980.0
2023-02-10 15:50:00,66.71,66.75,66.61,66.74,269412.0,64.0511,64.0895,63.9551,64.0799,269412.0
2023-02-13 09:30:00,66.65,66.69,66.4,66.55,83951.0,63.9935,64.0319,63.7535,63.8975,83951.0
2023-02-13 09:40:00,66.59,66.7,66.43,66.7,84523.0,63.9359,64.0415,63.7823,64.0415,84523.0
2023-02-13 09:50:00,66.72,66.81,66.62,66.73,39459.0,64.0607,64.1471,63.9647,64.0703,39459.0
2023-02-13 10:00:00,66.74,66.84,66.67,66.72,61091.0,64.0799,64.176,64.0127,64.0607,61091.0
2023-02-13 10:10:00,66.73,66.82,66.67,66.78,40688.0,64.0703,64.1568,64.0127,64.1183,40688.0
2023-02-13 10:20:00,66.78,66.98,66.75,66.95,97468.0,64.1183,64.3104,64.0895,64.2816,97468.0
2023-02-13 10:30:00,66.96,66.99,66.85,66.96,65391.0,64.2912,64.32,64.1856,64.2912,65391.0
2023-02-13 10:40:00,66.95,67.04,66.81,66.85,61941.0,64.2816,64.368,64.1471,64.1856,61941.0
2023-02-13 10:50:00,66.87,66.98,66.86,66.98,32893.0,64.2048,64.3104,64.1952,64.3104,32893.0
2023-02-13 11:00:00,66.98,67.07,66.94,67.05,35569.0,64.3104,64.3968,64.272,64.3776,35569.0
2023-02-13 11:10:00,67.06,67.15,67.05,67.07,28875.0,64.3872,64.4736,64.3776,64.3968,28875.0
2023-02-13 11:20:00,67.07,67.15,67.04,67.12,46111.0,64.3968,64.4736,64.368,64.4448,46111.0
2023-02-13 11:30:00,67.1,67.13,66.92,67.03,51053.0,64.4256,64.4544,64.2528,64.3584,51053.0
2023-02-13 11:40:00,67.03,67.24,67.03,67.21,21294.0,64.3584,64.56,64.3584,64.5312,21294.0
2023-02-13 11:50:00,67.21,67.22,67.0,67.13,40966.0,64.5312,64.5408,64.3296,64.4544,40966.0
2023-02-13 12:00:00,67.12,67.17,67.06,67.12,76949.0,64.4448,64.4928,64.3872,64.4448,76949.0
2023-02-13 12:10:00,67.12,67.22,67.09,67.22,13925.0,64.4448,64.5408,64.416,64.5408,13925.0
2023-02-13 12:20:00,67.21,67.21,67.09,67.1,15328.0,64.5312,64.5312,64.416,64.4256,15328.0
2023-02-13 12:30:00,67.1,67.15,67.05,67.13,20236.0,64.4256,64.4736,64.3776,64.4544,20236.0
2023-02-13 12:40:00,67.11,67.27,67.09,67.25,30758.0,64.4352,64.5888,64.416,64.5696,30758.0
2023-02-13 12:50:00,67.25,67.31,67.23,67.26,39810.0,64.5696,64.6272,64.5504,64.5792,39810.0
2023-02-13 13:00:00,67.27,67.34,67.16,67.25,99949.0,64.5888,64.656,64.4832,64.5696,99949.0
2023-02-13 13:10:00,67.23,67.33,67.17,67.33,32838.0,64.5504,64.6464,64.4928,64.6464,32838.0
2023-02-13 13:20:00,67.33,67.44,67.26,67.43,57660.0,64.6464,64.752,64.5792,64.7424,57660.0
2023-02-13 13:30:00,67.44,67.56,67.44,67.54,19136.0,64.752,64.8673,64.752,64.8481,19136.0
2023-02-13 13:40:00,67.54,67.72,67.53,67.72,33952.0,64.8481,65.0209,64.8385,65.0209,33952.0
2023-02-13 13:50:00,67.73,67.81,67.68,67.75,30339.0,65.0305,65.1073,64.9825,65.0497,30339.0
2023-02-13 14:00:00,67.76,67.83,67.63,67.68,80510.0,65.0593,65.1265,64.9345,64.9825,80510.0
2023-02-13 14:10:00,67.67,67.69,67.53,67.68,25978.0,64.9729,64.9921,64.8385,64.9825,25978.0
2023-02-13 14:20:00,67.67,67.68,67.56,67.59,32216.0,64.9729,64.9825,64.8673,64.8961,32216.0
2023-02-13 14:30:00,67.6,67.61,67.48,67.48,23069.0,64.9057,64.9153,64.7904,64.7904,23069.0
2023-02-13 14:40:00,67.49,67.57,67.42,67.46,53025.0,64.8,64.8769,64.7328,64.7712,53025.0
2023-02-13 14:50:00,67.46,67.59,67.45,67.59,37350.0,64.7712,64.8961,64.7616,64.8961,37350.0
2023-02-13 15:00:00,67.56,67.6,67.46,67.59,25382.0,64.8673,64.9057,64.7712,64.8961,25382.0
2023-02-13 15:10:00,67.58,67.63,67.54,67.62,50355.0,64.8865,64.9345,64.8481,64.9249,50355.0
2023-02-13 15:20:00,67.62,67.65,67.55,67.65,36588.0,64.9249,64.9537,64.8577,64.9537,36588.0
2023-02-13 15:30:00,67.65,67.83,67.64,67.82,60141.0,64.9537,65.1265,64.9441,65.1169,60141.0
2023-02-13 15:40:00,67.82,67.88,67.79,67.85,79122.0,65.1169,65.1745,65.0881,65.1457,79122.0
2023-02-13 15:50:00,67.85,68.01,67.75,67.87,231040.0,65.1457,65.2993,65.0497,65.1649,231040.0
2023-02-14 09:30:00,67.59,67.66,66.92,66.99,64678.0,64.8961,64.9633,64.2528,64.32,64678.0
2023-02-14 09:40:00,67.0,67.22,66.92,67.2,40173.0,64.3296,64.5408,64.2528,64.5216,40173.0
2023-02-14 09:50:00,67.23,67.33,67.08,67.3,51871.0,64.5504,64.6464,64.4064,64.6176,51871.0
2023-02-14 10:00:00,67.3,67.65,67.25,67.62,50501.0,64.6176,64.9537,64.5696,64.9249,50501.0
2023-02-14 10:10:00,67.65,67.71,67.36,67.37,60160.0,64.9537,65.0113,64.6752,64.6848,60160.0
2023-02-14 10:20:00,67.36,67.5,67.29,67.35,46851.0,64.6752,64.8096,64.608,64.6656,46851.0
2023-02-14 10:30:00,67.37,67.4,66.88,66.88,31283.0,64.6848,64.7136,64.2144,64.2144,31283.0
2023-02-14 10:40:00,66.88,66.89,66.64,66.82,28623.0,64.2144,64.224,63.9839,64.1568,28623.0
2023-02-14 10:50:00,66.8,66.87,66.64,66.86,83554.0,64.1375,64.2048,63.9839,64.1952,83554.0
2023-02-14 11:00:00,66.85,67.02,66.71,66.72,70863.0,64.1856,64.3488,64.0511,64.0607,70863.0
2023-02-14 11:10:00,66.75,66.81,66.61,66.78,24250.0,64.0895,64.1471,63.9551,64.1183,24250.0
2023-02-14 11:20:00,66.81,66.9,66.48,66.55,37743.0,64.1471,64.2336,63.8303,63.8975,37743.0
2023-02-14 11:30:00,66.49,66.49,66.21,66.25,31501.0,63.8399,63.8399,63.5711,63.6095,31501.0
2023-02-14 11:40:00,66.23,66.31,66.1,66.28,67897.0,63.5903,63.6671,63.4654,63.6383,67897.0
2023-02-14 11:50:00,66.23,66.24,66.0,66.16,34985.0,63.5903,63.5999,63.3694,63.5231,34985.0
2023-02-14 12:00:00,66.15,66.22,66.09,66.21,27484.0,63.5135,63.5807,63.4558,63.5711,27484.0
2023-02-14 12:10:00,66.2,66.36,66.2,66.35,58139.0,63.5615,63.7151,63.5615,63.7055,58139.0
2023-02-14 12:20:00,66.34,66.41,66.29,66.29,19490.0,63.6959,63.7631,63.6479,63.6479,19490.0
2023-02-14 12:30:00,66.29,66.52,66.28,66.45,45477.0,63.6479,63.8687,63.6383,63.8015,45477.0
2023-02-14 12:40:00,66.42,66.47,66.31,66.44,22689.0,63.7727,63.8207,63.6671,63.7919,22689.0
2023-02-14 12:50:00,66.44,66.53,66.31,66.5,39935.0,63.7919,63.8783,63.6671,63.8495,39935.0
2023-02-14 13:00:00,66.49,66.85,66.49,66.76,50549.0,63.8399,64.1856,63.8399,64.0991,50549.0
2023-02-14 13:10:00,66.78,67.02,66.76,66.9,41693.0,64.1183,64.3488,64.0991,64.2336,41693.0
2023-02-14 13:20:00,66.91,66.95,66.75,66.83,48001.0,64.2432,64.2816,64.0895,64.1664,48001.0
2023-02-14 13:30:00,66.83,66.92,66.76,66.79,36867.0,64.1664,64.2528,64.0991,64.1279,36867.0
2023-02-14 13:40:00,66.79,66.97,66.67,66.95,53894.0,64.1279,64.3008,64.0127,64.2816,53894.0
2023-02-14 13:50:00,66.95,67.04,66.86,66.88,77897.0,64.2816,64.368,64.1952,64.2144,77897.0
2023-02-14 14:00:00,66.9,67.01,66.71,66.8,51779.0,64.2336,64.3392,64.0511,64.1375,51779.0
2023-02-14 14:10:00,66.81,67.02,66.8,67.01,34458.0,64.1471,64.3488,64.1375,64.3392,34458.0
2023-02-14 14:20:00,67.02,67.09,66.99,67.05,56693.0,64.3488,64.416,64.32,64.3776,56693.0
2023-02-14 14:30:00,67.05,67.2,67.05,67.13,25235.0,64.3776,64.5216,64.3776,64.4544,25235.0
2023-02-14 14:40:00,67.14,67.25,67.13,67.23,37311.0,64.464,64.5696,64.4544,64.5504,37311.0
2023-02-14 14:50:00,67.26,67.3,67.16,67.25,34151.0,64.5792,64.6176,64.4832,64.5696,34151.0
2023-02-14 15:00:00,67.26,67.34,67.09,67.09,112311.0,64.5792,64.656,64.416,64.416,112311.0
2023-02-14 15:10:00,67.08,67.11,67.01,67.07,30567.0,64.4064,64.4352,64.3392,64.3968,30567.0
2023-02-14 15:20:00,67.07,67.25,67.04,67.17,92001.0,64.3968,64.5696,64.368,64.4928,92001.0
2023-02-14 15:30:00,67.18,67.27,67.12,67.22,68115.0,64.5024,64.5888,64.4448,64.5408,68115.0
2023-02-14 15:40:00,67.22,67.33,67.2,67.28,127843.0,64.5408,64.6464,64.5216,64.5984,127843.0
2023-02-14 15:50:00,67.28,67.43,67.21,67.4,396465.0,64.5984,64.7424,64.5312,64.7136,396465.0
2023-02-15 09:30:00,66.85,66.86,66.6,66.75,63754.0,64.1856,64.1952,63.9455,64.0895,63754.0
2023-02-15 09:40:00,66.78,66.93,66.64,66.92,78649.0,64.1183,64.2624,63.9839,64.2528,78649.0
2023-02-15 09:50:00,66.95,66.97,66.69,66.82,45294.0,64.2816,64.3008,64.0319,64.1568,45294.0
2023-02-15 10:00:00,66.78,66.92,66.7,66.77,24680.0,64.1183,64.2528,64.0415,64.1087,24680.0
2023-02-15 10:10:00,66.78,66.89,66.71,66.87,61699.0,64.1183,64.224,64.0511,64.2048,61699.0
2023-02-15 10:20:00,66.87,66.95,66.8,66.84,22448.0,64.2048,64.2816,64.1375,64.176,22448.0
2023-02-15 10:30:00,66.82,66.88,66.76,66.77,25957.0,64.1568,64.2144,64.0991,64.1087,25957.0
2023-02-15 10:40:00,66.75,66.8,66.68,66.76,44569.0,64.0895,64.1375,64.0223,64.0991,44569.0
2023-02-15 10:50:00,66.75,66.98,66.75,66.82,105408.0,64.0895,64.3104,64.0895,64.1568,105408.0
2023-02-15 11:00:00,66.82,66.95,66.75,66.85,104816.0,64.1568,64.2816,64.0895,64.1856,104816.0
2023-02-15 11:10:00,66.86,66.94,66.76,66.83,89260.0,64.1952,64.272,64.0991,64.1664,89260.0
2023-02-15 11:20:00,66.85,66.9,66.73,66.9,31001.0,64.1856,64.2336,64.0703,64.2336,31001.0
2023-02-15 11:30:00,66.9,66.95,66.82,66.9,30599.0,64.2336,64.2816,64.1568,64.2336,30599.0
2023-02-15 11:40:00,66.91,67.1,66.91,67.09,48523.0,64.2432,64.4256,64.2432,64.416,48523.0
2023-02-15 11:50:00,67.08,67.1,66.9,66.9,78053.0,64.4064,64.4256,64.2336,64.2336,78053.0
2023-02-15 12:00:00,66.89,66.94,66.82,66.92,22380.0,64.224,64.272,64.1568,64.2528,22380.0
2023-02-15 12:10:00,66.92,66.97,66.86,66.97,24779.0,64.2528,64.3008,64.1952,64.3008,24779.0
2023-02-15 12:20:00,66.98,67.08,66.95,66.98,44550.0,64.3104,64.4064,64.2816,64.3104,44550.0
2023-02-15 12:30:00,66.97,67.06,66.94,66.99,50154.0,64.3008,64.3872,64.272,64.32,50154.0
2023-02-15 12:40:00,67.0,67.14,66.99,67.07,34384.0,64.3296,64.464,64.32,64.3968,34384.0
2023-02-15 12:50:00,67.07,67.19,67.06,67.15,23186.0,64.3968,64.512,64.3872,64.4736,23186.0
2023-02-15 13:00:00,67.15,67.2,67.05,67.12,16308.0,64.4736,64.5216,64.3776,64.4448,16308.0
2023-02-15 13:10:00,67.15,67.19,67.07,67.1,33783.0,64.4736,64.512,64.3968,64.4256,33783.0
2023-02-15 13:20:00,67.1,67.13,67.09,67.1,30151.0,64.4256,64.4544,64.416,64.4256,30151.0
2023-02-15 13:30:00,67.1,67.13,67.04,67.08,26925.0,64.4256,64.4544,64.368,64.4064,26925.0
2023-02-15 13:40:00,67.09,67.26,67.09,67.26,26304.0,64.416,64.5792,64.416,64.5792,26304.0
2023-02-15 13:50:00,67.26,67.32,67.23,67.26,23846.0,64.5792,64.6368,64.5504,64.5792,23846.0
2023-02-15 14:00:00,67.26,67.31,67.19,67.29,23322.0,64.5792,64.6272,64.512,64.608,23322.0
2023-02-15 14:10:00,67.28,67.33,67.22,67.22,22143.0,64.5984,64.6464,64.5408,64.5408,22143.0
2023-02-15 14:20:00,67.22,67.27,67.2,67.26,24213.0,64.5408,64.5888,64.5216,64.5792,24213.0
2023-02-15 14:30:00,67.25,67.32,67.2,67.21,47323.0,64.5696,64.6368,64.5216,64.5312,47323.0
2023-02-15 14:40:00,67.21,67.22,67.09,67.09,30263.0,64.5312,64.5408,64.416,64.416,30263.0
2023-02-15 14:50:00,67.1,67.13,67.04,67.07,35272.0,64.4256,64.4544,64.368,64.3968,35272.0
2023-02-15 15:00:00,67.07,67.11,67.05,67.09,37904.0,64.3968,64.4352,64.3776,64.416,37904.0
2023-02-15 15:10:00,67.09,67.1,67.01,67.01,36528.0,64.416,64.4256,64.3392,64.3392,36528.0
2023-02-15 15:20:00,67.01,67.11,67.0,67.03,83524.0,64.3392,64.4352,64.3296,64.3584,83524.0
2023-02-15 15:30:00,67.03,67.13,66.98,67.0,223386.0,64.3584,64.4544,64.3104,64.3296,223386.0
2023-02-15 15:40:00,67.01,67.06,66.93,67.06,92636.0,64.3392,64.3872,64.2624,64.3872,92636.0
2023-02-15 15:50:00,67.07,67.14,66.86,67.14,263739.0,64.3968,64.464,64.1952,64.464,263739.0
2023-02-16 09:30:00,66.06,66.52,65.92,65.99,119960.0,63.7042,64.1478,63.5692,63.6367,119960.0
2023-02-16 09:40:00,66.02,66.24,65.87,66.19,114603.0,63.6657,63.8778,63.521,63.8296,114603.0
2023-02-16 09:50:00,66.17,66.3,66.1,66.18,42084.0,63.8103,63.9357,63.7428,63.8199,42084.0
2023-02-16 10:00:00,66.18,66.5,66.15,66.5,137797.0,63.8199,64.1285,63.791,64.1285,137797.0
2023-02-16 10:10:00,66.49,66.67,66.48,66.63,80673.0,64.1189,64.2925,64.1092,64.2539,80673.0
2023-02-16 10:20:00,66.6,66.7,66.53,66.68,32661.0,64.225,64.3214,64.1575,64.3021,32661.0
2023-02-16 10:30:00,66.68,66.94,66.68,66.87,42948.0,64.3021,64.5528,64.3021,64.4853,42948.0
2023-02-16 10:40:00,66.83,66.9,66.77,66.89,24487.0,64.4468,64.5143,64.3889,64.5046,24487.0
2023-02-16 10:50:00,66.9,66.92,66.79,66.82,23580.0,64.5143,64.5336,64.4082,64.4371,23580.0
2023-02-16 11:00:00,66.83,66.92,66.69,66.75,25628.0,64.4468,64.5336,64.3118,64.3696,25628.0
2023-02-16 11:10:00,66.77,66.81,66.66,66.76,21798.0,64.3889,64.4275,64.2828,64.3793,21798.0
2023-02-16 11:20:00,66.76,66.84,66.71,66.84,16424.0,64.3793,64.4564,64.331,64.4564,16424.0
2023-02-16 11:30:00,66.85,66.9,66.58,66.59,49522.0,64.4661,64.5143,64.2057,64.2153,49522.0
2023-02-16 11:40:00,66.59,66.83,66.58,66.78,24775.0,64.2153,64.4468,64.2057,64.3985,24775.0
2023-02-16 11:50:00,66.78,66.82,66.71,66.72,14813.0,64.3985,64.4371,64.331,64.3407,14813.0
2023-02-16 12:00:00,66.72,66.76,66.55,66.6,18426.0,64.3407,64.3793,64.1768,64.225,18426.0
2023-02-16 12:10:00,66.61,66.73,66.58,66.58,12399.0,64.2346,64.3503,64.2057,64.2057,12399.0
2023-02-16 12:20:00,66.61,66.8,66.58,66.74,11982.0,64.2346,64.4178,64.2057,64.36,11982.0
2023-02-16 12:30:00,66.72,66.84,66.7,66.77,65625.0,64.3407,64.4564,64.3214,64.3889,65625.0
2023-02-16 12:40:00,66.77,66.95,66.77,66.93,37708.0,64.3889,64.5625,64.3889,64.5432,37708.0
2023-02-16 12:50:00,66.94,67.08,66.91,66.92,116881.0,64.5528,64.6879,64.5239,64.5336,116881.0
2023-02-16 13:00:00,66.94,67.05,66.91,67.05,29701.0,64.5528,64.6589,64.5239,64.6589,29701.0
2023-02-16 13:10:00,67.06,67.06,66.89,66.94,18522.0,64.6686,64.6686,64.5046,64.5528,18522.0
2023-02-16 13:20:00,66.94,67.05,66.9,66.98,49203.0,64.5528,64.6589,64.5143,64.5914,49203.0
2023-02-16 13:30:00,67.0,67.02,66.9,66.99,21698.0,64.6107,64.63,64.5143,64.6011,21698.0
2023-02-16 13:40:00,66.99,67.01,66.92,66.96,34866.0,64.6011,64.6203,64.5336,64.5721,34866.0
2023-02-16 13:50:00,66.92,67.04,66.86,66.98,44927.0,64.5336,64.6493,64.4757,64.5914,44927.0
2023-02-16 14:00:00,66.98,67.06,66.98,67.06,27032.0,64.5914,64.6686,64.5914,64.6686,27032.0
2023-02-16 14:10:00,67.04,67.09,66.97,67.03,34636.0,64.6493,64.6975,64.5818,64.6396,34636.0
2023-02-16 14:20:00,67.03,67.03,66.94,67.01,24207.0,64.6396,64.6396,64.5528,64.6203,24207.0
2023-02-16 14:30:00,67.01,67.2,67.0,67.18,31863.0,64.6203,64.8036,64.6107,64.7843,31863.0
2023-02-16 14:40:00,67.16,67.17,66.96,66.99,32994.0,64.765,64.7746,64.5721,64.6011,32994.0
2023-02-16 14:50:00,66.99,67.0,66.95,66.96,19967.0,64.6011,64.6107,64.5625,64.5721,19967.0
2023-02-16 15:00:00,66.95,66.99,66.69,66.76,59307.0,64.5625,64.6011,64.3118,64.3793,59307.0
2023-02-16 15:10:00,66.75,66.76,66.47,66.48,22096.0,64.3696,64.3793,64.0996,64.1092,22096.0
2023-02-16 15:20:00,66.47,66.47,66.26,66.27,87632.0,64.0996,64.0996,63.8971,63.9067,87632.0
2023-02-16 15:30:00,66.26,66.36,66.21,66.21,50240.0,63.8971,63.9935,63.8489,63.8489,50240.0
2023-02-16 15:40:00,66.21,66.34,66.12,66.29,94730.0,63.8489,63.9742,63.7621,63.926,94730.0
2023-02-16 15:50:00,66.28,66.45,66.2,66.36,299872.0,63.9164,64.0803,63.8392,63.9935,299872.0
2023-02-17 09:30:00,65.99,66.19,65.82,65.84,127269.0,63.6367,63.8296,63.4728,63.4921,127269.0
2023-02-17 09:40:00,65.87,65.93,65.34,65.41,98246.0,63.521,63.5789,63.0099,63.0774,98246.0
2023-02-17 09:50:00,65.37,65.41,65.14,65.36,32748.0,63.0388,63.0774,62.817,63.0292,32748.0
2023-02-17 10:00:00,65.36,65.59,65.33,65.47,65780.0,63.0292,63.251,63.0003,63.1353,65780.0
2023-02-17 10:10:00,65.46,65.88,65.46,65.86,27351.0,63.1256,63.5306,63.1256,63.5114,27351.0
2023-02-17 10:20:00,65.85,65.95,65.63,65.65,38328.0,63.5017,63.5981,63.2896,63.3088,38328.0
2023-02-17 10:30:00,65.64,65.85,65.56,65.71,32421.0,63.2992,63.5017,63.2221,63.3667,32421.0
2023-02-17 10:40:00,65.7,65.7,65.52,65.56,29078.0,63.3571,63.3571,63.1835,63.2221,29078.0
2023-02-17 10:50:00,65.56,65.6,65.44,65.45,32663.0,63.2221,63.2606,63.1063,63.116,32663.0
2023-02-17 11:00:00,65.44,65.52,65.41,65.48,27927.0,63.1063,63.1835,63.0774,63.1449,27927.0
2023-02-17 11:10:00,65.49,65.6,65.46,65.55,23538.0,63.1546,63.2606,63.1256,63.2124,23538.0
2023-02-17 11:20:00,65.55,65.55,65.42,65.49,23541.0,63.2124,63.2124,63.087,63.1546,23541.0
2023-02-17 11:30:00,65.49,65.52,65.37,65.51,28672.0,63.1546,63.1835,63.0388,63.1738,28672.0
2023-02-17 11:40:00,65.51,65.6,65.49,65.51,26472.0,63.1738,63.2606,63.1546,63.1738,26472.0
2023-02-17 11:50:00,65.51,65.51,65.4,65.46,18970.0,63.1738,63.1738,63.0678,63.1256,18970.0
2023-02-17 12:00:00,65.46,65.55,65.42,65.5,15443.0,63.1256,63.2124,63.087,63.1642,15443.0
2023-02-17 12:10:00,65.5,65.55,65.35,65.35,22549.0,63.1642,63.2124,63.0195,63.0195,22549.0
2023-02-17 12:20:00,65.36,65.4,65.31,65.36,17892.0,63.0292,63.0678,62.981,63.0292,17892.0
2023-02-17 12:30:00,65.34,65.34,65.24,65.25,18340.0,63.0099,63.0099,62.9135,62.9231,18340.0
2023-02-17 12:40:00,65.25,65.31,65.16,65.17,96298.0,62.9231,62.981,62.8363,62.846,96298.0
2023-02-17 12:50:00,65.17,65.22,65.07,65.09,61221.0,62.846,62.8942,62.7495,62.7688,61221.0
2023-02-17 13:00:00,65.1,65.2,65.07,65.2,31211.0,62.7785,62.8749,62.7495,62.8749,31211.0
2023-02-17 13:10:00,65.2,65.31,65.2,65.31,28647.0,62.8749,62.981,62.8749,62.981,28647.0
2023-02-17 13:20:00,65.31,65.32,65.08,65.12,40972.0,62.981,62.9906,62.7592,62.7977,40972.0
2023-02-17 13:30:00,65.13,65.2,65.09,65.2,32813.0,62.8074,62.8749,62.7688,62.8749,32813.0
2023-02-17 13:40:00,65.2,65.35,65.19,65.3,44303.0,62.8749,63.0195,62.8653,62.9713,44303.0
2023-02-17 13:50:00,65.29,65.34,65.22,65.33,23750.0,62.9617,63.0099,62.8942,63.0003,23750.0
2023-02-17 14:00:00,65.34,65.43,65.33,65.39,27188.0,63.0099,63.0967,63.0003,63.0581,27188.0
2023-02-17 14:10:00,65.36,65.38,65.22,65.22,24143.0,63.0292,63.0485,62.8942,62.8942,24143.0
2023-02-17 14:20:00,65.23,65.42,65.23,65.3,33994.0,62.9038,63.087,62.9038,62.9713,33994.0
2023-02-17 14:30:00,65.31,65.47,65.31,65.45,28369.0,62.981,63.1353,62.981,63.116,28369.0
2023-02-17 14:40:00,65.44,65.44,65.32,65.38,32467.0,63.1063,63.1063,62.9906,63.0485,32467.0
2023-02-17 14:50:00,65.38,65.47,65.38,65.43,28751.0,63.0485,63.1353,63.0485,63.0967,28751.0
2023-02-17 15:00:00,65.43,65.47,65.3,65.4,36473.0,63.0967,63.1353,62.9713,63.0678,36473.0
2023-02-17 15:10:00,65.41,65.42,65.28,65.3,27593.0,63.0774,63.087,62.952,62.9713,27593.0
2023-02-17 15:20:00,65.29,65.35,65.23,65.24,36386.0,62.9617,63.0195,62.9038,62.9135,36386.0
2023-02-17 15:30:00,65.23,65.41,65.22,65.36,55332.0,62.9038,63.0774,62.8942,63.0292,55332.0
2023-02-17 15:40:00,65.36,65.41,65.27,65.3,61826.0,63.0292,63.0774,62.9424,62.9713,61826.0
2023-02-17 15:50:00,65.31,65.55,65.29,65.48,163742.0,62.981,63.2124,62.9617,63.1449,163742.0
2023-02-21 09:30:00,64.61,64.83,64.42,64.76,87876.0,62.3059,62.5181,62.1227,62.4506,87876.0
2023-02-21 09:40:00,64.8,64.89,64.67,64.74,35456.0,62.4892,62.5759,62.3638,62.4313,35456.0
2023-02-21 09:50:00,64.76,64.89,64.44,64.53,65462.0,62.4506,62.5759,62.142,62.2288,65462.0
2023-02-21 10:00:00,64.55,64.71,64.48,64.51,61012.0,62.2481,62.4024,62.1806,62.2095,61012.0
2023-02-21 10:10:00,64.53,64.62,64.45,64.56,34100.0,62.2288,62.3156,62.1516,62.2577,34100.0
2023-02-21 10:20:00,64.57,64.63,64.49,64.52,27803.0,62.2674,62.3252,62.1902,62.2191,27803.0
2023-02-21 10:30:00,64.52,64.54,64.39,64.42,36428.0,62.2191,62.2384,62.0938,62.1227,36428.0
2023-02-21 10:40:00,64.42,64.51,64.32,64.38,36393.0,62.1227,62.2095,62.0263,62.0841,36393.0
2023-02-21 10:50:00,64.37,64.39,64.2,64.27,25077.0,62.0745,62.0938,61.9106,61.9781,25077.0
2023-02-21 11:00:00,64.28,64.36,64.27,64.28,21030.0,61.9877,62.0648,61.9781,61.9877,21030.0
2023-02-21 11:10:00,64.28,64.29,64.21,64.26,28690.0,61.9877,61.9973,61.9202,61.9684,28690.0
2023-02-21 11:20:00,64.27,64.33,64.19,64.19,26596.0,61.9781,62.0359,61.9009,61.9009,26596.0
2023-02-21 11:30:00,64.19,64.25,64.13,64.13,32798.0,61.9009,61.9588,61.8431,61.8431,32798.0
2023-02-21 11:40:00,64.14,64.15,64.04,64.05,23769.0,61.8527,61.8623,61.7563,61.7659,23769.0
2023-02-21 11:50:00,64.04,64.04,63.92,63.95,25418.0,61.7563,61.7563,61.6405,61.6695,25418.0
2023-02-21 12:00:00,63.94,63.96,63.86,63.9,36016.0,61.6598,61.6791,61.5827,61.6213,36016.0
2023-02-21 12:10:00,63.9,63.94,63.76,63.94,20802.0,61.6213,61.6598,61.4862,61.6598,20802.0
2023-02-21 12:20:00,63.95,64.03,63.94,64.03,20264.0,61.6695,61.7466,61.6598,61.7466,20264.0
2023-02-21 12:30:00,64.04,64.13,64.03,64.12,25295.0,61.7563,61.8431,61.7466,61.8334,25295.0
2023-02-21 12:40:00,64.13,64.2,64.09,64.13,18730.0,61.8431,61.9106,61.8045,61.8431,18730.0
2023-02-21 12:50:00,64.13,64.24,64.12,64.22,12069.0,61.8431,61.9491,61.8334,61.9298,12069.0
2023-02-21 13:00:00,64.21,64.23,64.15,64.15,12735.0,61.9202,61.9395,61.8623,61.8623,12735.0
2023-02-21 13:10:00,64.16,64.18,64.11,64.15,14660.0,61.872,61.8913,61.8238,61.8623,14660.0
2023-02-21 13:20:00,64.14,64.21,64.14,64.17,17290.0,61.8527,61.9202,61.8527,61.8816,17290.0
2023-02-21 13:30:00,64.18,64.22,64.14,64.2,22542.0,61.8913,61.9298,61.8527,61.9106,22542.0
2023-02-21 13:40:00,64.2,64.3,64.19,64.22,16461.0,61.9106,62.007,61.9009,61.9298,16461.0
2023-02-21 13:50:00,64.22,64.23,64.16,64.22,15221.0,61.9298,61.9395,61.872,61.9298,15221.0
2023-02-21 14:00:00,64.23,64.24,64.17,64.18,18265.0,61.9395,61.9491,61.8816,61.8913,18265.0
2023-02-21 14:10:00,64.17,64.21,64.13,64.19,19101.0,61.8816,61.9202,61.8431,61.9009,19101.0
2023-02-21 14:20:00,64.19,64.3,64.17,64.28,17857.0,61.9009,62.007,61.8816,61.9877,17857.0
2023-02-21 14:30:00,64.27,64.35,64.25,64.31,22703.0,61.9781,62.0552,61.9588,62.0166,22703.0
2023-02-21 14:40:00,64.32,64.49,64.28,64.41,51843.0,62.0263,62.1902,61.9877,62.1131,51843.0
2023-02-21 14:50:00,64.4,64.54,64.38,64.54,32951.0,62.1034,62.2384,62.0841,62.2384,32951.0
2023-02-21 15:00:00,64.53,64.65,64.49,64.53,41385.0,62.2288,62.3445,62.1902,62.2288,41385.0
2023-02-21 15:10:00,64.54,64.67,64.47,64.6,80589.0,62.2384,62.3638,62.1709,62.2963,80589.0
2023-02-21 15:20:00,64.59,64.6,64.42,64.51,53302.0,62.2866,62.2963,62.1227,62.2095,53302.0
2023-02-21 15:30:00,64.51,64.58,64.49,64.56,46022.0,62.2095,62.277,62.1902,62.2577,46022.0
2023-02-21 15:40:00,64.56,64.57,64.48,64.53,55279.0,62.2577,62.2674,62.1806,62.2288,55279.0
2023-02-21 15:50:00,64.54,64.7,64.43,64.68,542978.0,62.2384,62.3927,62.1324,62.3734,542978.0
2023-02-22 09:30:00,64.66,64.9,64.63,64.9,78669.0,62.3542,62.5856,62.3252,62.5856,78669.0
2023-02-22 09:40:00,64.91,65.06,64.79,64.82,57436.0,62.5952,62.7399,62.4795,62.5084,57436.0
2023-02-22 09:50:00,64.75,64.91,64.64,64.81,72893.0,62.4409,62.5952,62.3349,62.4988,72893.0
2023-02-22 10:00:00,64.85,64.85,64.57,64.58,96627.0,62.5374,62.5374,62.2674,62.277,96627.0
2023-02-22 10:10:00,64.58,64.6,64.37,64.49,81475.0,62.277,62.2963,62.0745,62.1902,81475.0
2023-02-22 10:20:00,64.5,64.67,64.5,64.53,71547.0,62.1999,62.3638,62.1999,62.2288,71547.0
2023-02-22 10:30:00,64.52,64.59,64.3,64.31,81065.0,62.2191,62.2866,62.007,62.0166,81065.0
2023-02-22 10:40:00,64.32,64.56,64.32,64.5,37579.0,62.0263,62.2577,62.0263,62.1999,37579.0
2023-02-22 10:50:00,64.5,64.63,64.44,64.58,27731.0,62.1999,62.3252,62.142,62.277,27731.0
2023-02-22 11:00:00,64.59,64.62,64.52,64.61,29945.0,62.2866,62.3156,62.2191,62.3059,29945.0
2023-02-22 11:10:00,64.62,64.68,64.42,64.45,26238.0,62.3156,62.3734,62.1227,62.1516,26238.0
2023-02-22 11:20:00,64.46,64.51,64.34,64.36,27607.0,62.1613,62.2095,62.0456,62.0648,27607.0
2023-02-22 11:30:00,64.36,64.48,64.36,64.43,33560.0,62.0648,62.1806,62.0648,62.1324,33560.0
2023-02-22 11:40:00,64.45,64.54,64.44,64.46,23275.0,62.1516,62.2384,62.142,62.1613,23275.0
2023-02-22 11:50:00,64.47,64.64,64.46,64.64,28424.0,62.1709,62.3349,62.1613,62.3349,28424.0
2023-02-22 12:00:00,64.63,64.63,64.48,64.51,14729.0,62.3252,62.3252,62.1806,62.2095,14729.0
2023-02-22 12:10:00,64.46,64.58,64.4,64.57,21834.0,62.1613,62.277,62.1034,62.2674,21834.0
2023-02-22 12:20:00,64.58,64.64,64.57,64.59,19892.0,62.277,62.3349,62.2674,62.2866,19892.0
2023-02-22 12:30:00,64.58,64.68,64.57,64.63,22459.0,62.277,62.3734,62.2674,62.3252,22459.0
2023-02-22 12:40:00,64.64,64.7,64.63,64.63,16395.0,62.3349,62.3927,62.3252,62.3252,16395.0
2023-02-22 12:50:00,64.63,64.69,64.62,64.64,18701.0,62.3252,62.3831,62.3156,62.3349,18701.0
2023-02-22 13:00:00,64.64,64.81,64.62,64.78,64235.0,62.3349,62.4988,62.3156,62.4699,64235.0
2023-02-22 13:10:00,64.77,64.85,64.7,64.83,43905.0,62.4602,62.5374,62.3927,62.5181,43905.0
2023-02-22 13:20:00,64.83,64.95,64.82,64.93,83179.0,62.5181,62.6338,62.5084,62.6145,83179.0
2023-02-22 13:30:00,64.93,64.97,64.87,64.95,42333.0,62.6145,62.6531,62.5567,62.6338,42333.0
2023-02-22 13:40:00,64.97,65.01,64.9,64.98,29555.0,62.6531,62.6917,62.5856,62.6627,29555.0
2023-02-22 13:50:00,64.98,65.01,64.87,64.98,63460.0,62.6627,62.6917,62.5567,62.6627,63460.0
2023-02-22 14:00:00,64.96,65.14,64.77,64.95,53443.0,62.6435,62.817,62.4602,62.6338,53443.0
2023-02-22 14:10:00,64.98,65.02,64.79,64.95,46095.0,62.6627,62.7013,62.4795,62.6338,46095.0
2023-02-22 14:20:00,64.96,65.03,64.76,64.77,29157.0,62.6435,62.711,62.4506,62.4602,29157.0
2023-02-22 14:30:00,64.73,64.77,64.62,64.71,62376.0,62.4217,62.4602,62.3156,62.4024,62376.0
2023-02-22 14:40:00,64.72,64.89,64.66,64.86,40566.0,62.412,62.5759,62.3542,62.547,40566.0
2023-02-22 14:50:00,64.88,64.88,64.44,64.45,72640.0,62.5663,62.5663,62.142,62.1516,72640.0
2023-02-22 15:00:00,64.45,64.49,64.34,64.37,29257.0,62.1516,62.1902,62.0456,62.0745,29257.0
2023-02-22 15:10:00,64.36,64.44,64.27,64.35,36702.0,62.0648,62.142,61.9781,62.0552,36702.0
2023-02-22 15:20:00,64.34,64.44,64.3,64.34,53403.0,62.0456,62.142,62.007,62.0456,53403.0
2023-02-22 15:30:00,64.34,64.38,64.22,64.22,50110.0,62.0456,62.0841,61.9298,61.9298,50110.0
2023-02-22 15:40:00,64.22,64.31,64.19,64.23,70060.0,61.9298,62.0166,61.9009,61.9395,70060.0
2023-02-22 15:50:00,64.23,64.55,64.18,64.43,549782.0,61.9395,62.2481,61.8913,62.1324,549782.0
2023-02-23 09:30:00,64.67,64.95,64.67,64.72,70369.0,62.3638,62.6338,62.3638,62.412,70369.0
2023-02-23 09:40:00,64.76,64.83,64.6,64.75,55326.0,62.4506,62.5181,62.2963,62.4409,55326.0
2023-02-23 09:50:00,64.75,64.85,64.69,64.8,59563.0,62.4409,62.5374,62.3831,62.4892,59563.0
2023-02-23 10:00:00,64.82,64.85,64.55,64.62,42662.0,62.5084,62.5374,62.2481,62.3156,42662.0
2023-02-23 10:10:00,64.64,64.68,64.55,64.56,32088.0,62.3349,62.3734,62.2481,62.2577,32088.0
2023-02-23 10:20:00,64.57,64.61,64.46,64.47,34692.0,62.2674,62.3059,62.1613,62.1709,34692.0
2023-02-23 10:30:00,64.47,64.48,64.27,64.35,48114.0,62.1709,62.1806,61.9781,62.0552,48114.0
2023-02-23 10:40:00,64.34,64.4,64.07,64.09,36064.0,62.0456,62.1034,61.7852,61.8045,36064.0
2023-02-23 10:50:00,64.09,64.13,63.98,63.99,39379.0,61.8045,61.8431,61.6984,61.708,39379.0
2023-02-23 11:00:00,63.99,64.17,63.97,64.03,73772.0,61.708,61.8816,61.6888,61.7466,73772.0
2023-02-23 11:10:00,64.04,64.1,63.92,64.01,74284.0,61.7563,61.8141,61.6405,61.7273,74284.0
2023-02-23 11:20:00,64.0,64.01,63.9,63.95,25337.0,61.7177,61.7273,61.6213,61.6695,25337.0
2023-02-23 11:30:00,63.94,64.07,63.94,64.03,26146.0,61.6598,61.7852,61.6598,61.7466,26146.0
2023-02-23 11:40:00,64.04,64.07,63.89,63.91,27752.0,61.7563,61.7852,61.6116,61.6309,27752.0
2023-02-23 11:50:00,63.9,63.91,63.69,63.69,25746.0,61.6213,61.6309,61.4187,61.4187,25746.0
2023-02-23 12:00:00,63.69,63.77,63.67,63.7,31281.0,61.4187,61.4959,61.3995,61.4284,31281.0
2023-02-23 12:10:00,63.69,63.69,63.5,63.56,52708.0,61.4187,61.4187,61.2355,61.2934,52708.0
2023-02-23 12:20:00,63.56,63.71,63.56,63.71,26768.0,61.2934,61.438,61.2934,61.438,26768.0
2023-02-23 12:30:00,63.71,63.78,63.67,63.72,25125.0,61.438,61.5055,61.3995,61.4477,25125.0
2023-02-23 12:40:00,63.71,63.74,63.62,63.7,25337.0,61.438,61.467,61.3512,61.4284,25337.0
2023-02-23 12:50:00,63.71,63.77,63.66,63.75,20302.0,61.438,61.4959,61.3898,61.4766,20302.0
2023-02-23 13:00:00,63.77,63.85,63.72,63.75,24815.0,61.4959,61.573,61.4477,61.4766,24815.0
2023-02-23 13:10:00,63.77,63.86,63.74,63.8,30152.0,61.4959,61.5827,61.467,61.5248,30152.0
2023-02-23 13:20:00,63.8,63.8,63.67,63.72,22933.0,61.5248,61.5248,61.3995,61.4477,22933.0
2023-02-23 13:30:00,63.72,63.72,63.64,63.72,22077.0,61.4477,61.4477,61.3705,61.4477,22077.0
2023-02-23 13:40:00,63.72,63.84,63.71,63.84,26934.0,61.4477,61.5634,61.438,61.5634,26934.0
2023-02-23 13:50:00,63.85,63.88,63.78,63.79,20743.0,61.573,61.602,61.5055,61.5152,20743.0
2023-02-23 14:00:00,63.8,63.89,63.74,63.86,20241.0,61.5248,61.6116,61.467,61.5827,20241.0
2023-02-23 14:10:00,63.86,64.11,63.85,64.07,30265.0,61.5827,61.8238,61.573,61.7852,30265.0
2023-02-23 14:20:00,64.07,64.15,64.06,64.12,20548.0,61.7852,61.8623,61.7755,61.8334,20548.0
2023-02-23 14:30:00,64.13,64.29,64.11,64.25,19300.0,61.8431,61.9973,61.8238,61.9588,19300.0
2023-02-23 14:40:00,64.26,64.31,64.21,64.27,21408.0,61.9684,62.0166,61.9202,61.9781,21408.0
2023-02-23 14:50:00,64.27,64.32,64.22,64.3,31015.0,61.9781,62.0263,61.9298,62.007,31015.0
2023-02-23 15:00:00,64.32,64.47,64.31,64.41,23041.0,62.0263,62.1709,62.0166,62.1131,23041.0
2023-02-23 15:10:00,64.4,64.51,64.4,64.41,40907.0,62.1034,62.2095,62.1034,62.1131,40907.0
2023-02-23 15:20:00,64.4,64.5,64.35,64.5,58854.0,62.1034,62.1999,62.0552,62.1999,58854.0
2023-02-23 15:30:00,64.49,64.57,64.46,64.5,39254.0,62.1902,62.2674,62.1613,62.1999,39254.0
2023-02-23 15:40:00,64.5,64.53,64.35,64.38,57293.0,62.1999,62.2288,62.0552,62.0841,57293.0
2023-02-23 15:50:00,64.38,64.57,64.23,64.27,305693.0,62.0841,62.2674,61.9395,61.9781,305693.0
2023-02-24 09:30:00,63.49,63.58,63.16,63.4,66328.0,61.2259,61.3127,60.9076,61.1391,66328.0
2023-02-24 09:40:00,63.43,63.5,63.14,63.26,34906.0,61.168,61.2355,60.8884,61.0041,34906.0
2023-02-24 09:50:00,63.24,63.43,63.24,63.36,30885.0,60.9848,61.168,60.9848,61.1005,30885.0
2023-02-24 10:00:00,63.36,63.48,63.27,63.38,37022.0,61.1005,61.2162,61.0137,61.1198,37022.0
2023-02-24 10:10:00,63.38,63.41,63.14,63.21,25932.0,61.1198,61.1487,60.8884,60.9559,25932.0
2023-02-24 10:20:00,63.19,63.29,63.19,63.29,17923.0,60.9366,61.033,60.9366,61.033,17923.0
2023-02-24 10:30:00,63.29,63.29,63.13,63.24,27400.0,61.033,61.033,60.8787,60.9848,27400.0
2023-02-24 10:40:00,63.24,63.35,63.18,63.29,19916.0,60.9848,61.0909,60.9269,61.033,19916.0
2023-02-24 10:50:00,63.29,63.37,63.26,63.36,23315.0,61.033,61.1102,61.0041,61.1005,23315.0
2023-02-24 11:00:00,63.37,63.54,63.36,63.54,23508.0,61.1102,61.2741,61.1005,61.2741,23508.0
2023-02-24 11:10:00,63.55,63.64,63.53,63.61,24107.0,61.2837,61.3705,61.2644,61.3416,24107.0
2023-02-24 11:20:00,63.62,63.74,63.59,63.68,21519.0,61.3512,61.467,61.3223,61.4091,21519.0
2023-02-24 11:30:00,63.71,63.72,63.58,63.58,19198.0,61.438,61.4477,61.3127,61.3127,19198.0
2023-02-24 11:40:00,63.59,63.9,63.59,63.9,20224.0,61.3223,61.6213,61.3223,61.6213,20224.0
2023-02-24 11:50:00,63.89,63.96,63.73,63.77,20176.0,61.6116,61.6791,61.4573,61.4959,20176.0
2023-02-24 12:00:00,63.78,63.79,63.7,63.73,13395.0,61.5055,61.5152,61.4284,61.4573,13395.0
2023-02-24 12:10:00,63.72,63.76,63.63,63.69,16508.0,61.4477,61.4862,61.3609,61.4187,16508.0
2023-02-24 12:20:00,63.7,63.72,63.63,63.7,9481.0,61.4284,61.4477,61.3609,61.4284,9481.0
2023-02-24 12:30:00,63.7,63.75,63.67,63.7,14554.0,61.4284,61.4766,61.3995,61.4284,14554.0
2023-02-24 12:40:00,63.7,63.7,63.53,63.54,20740.0,61.4284,61.4284,61.2644,61.2741,20740.0
2023-02-24 12:50:00,63.53,63.57,63.43,63.45,21982.0,61.2644,61.303,61.168,61.1873,21982.0
2023-02-24 13:00:00,63.44,63.5,63.44,63.46,15340.0,61.1777,61.2355,61.1777,61.1969,15340.0
2023-02-24 13:10:00,63.46,63.49,63.4,63.44,27431.0,61.1969,61.2259,61.1391,61.1777,27431.0
2023-02-24 13:20:00,63.45,63.52,63.43,63.45,12952.0,61.1873,61.2548,61.168,61.1873,12952.0
2023-02-24 13:30:00,63.45,63.46,63.37,63.43,18396.0,61.1873,61.1969,61.1102,61.168,18396.0
2023-02-24 13:40:00,63.45,63.55,63.44,63.52,11721.0,61.1873,61.2837,61.1777,61.2548,11721.0
2023-02-24 13:50:00,63.51,63.53,63.41,63.43,32297.0,61.2452,61.2644,61.1487,61.168,32297.0
2023-02-24 14:00:00,63.44,63.47,63.39,63.46,11863.0,61.1777,61.2066,61.1294,61.1969,11863.0
2023-02-24 14:10:00,63.46,63.5,63.38,63.5,13617.0,61.1969,61.2355,61.1198,61.2355,13617.0
2023-02-24 14:20:00,63.49,63.54,63.42,63.51,15517.0,61.2259,61.2741,61.1584,61.2452,15517.0
2023-02-24 14:30:00,63.51,63.51,63.41,63.44,24123.0,61.2452,61.2452,61.1487,61.1777,24123.0
2023-02-24 14:40:00,63.44,63.48,63.35,63.47,90739.0,61.1777,61.2162,61.0909,61.2066,90739.0
2023-02-24 14:50:00,63.49,63.76,63.48,63.72,54461.0,61.2259,61.4862,61.2162,61.4477,54461.0
2023-02-24 15:00:00,63.73,63.77,63.63,63.7,18673.0,61.4573,61.4959,61.3609,61.4284,18673.0
2023-02-24 15:10:00,63.71,63.75,63.66,63.73,21769.0,61.438,61.4766,61.3898,61.4573,21769.0
2023-02-24 15:20:00,63.73,63.77,63.68,63.69,32579.0,61.4573,61.4959,61.4091,61.4187,32579.0
2023-02-24 15:30:00,63.69,63.7,63.43,63.43,36879.0,61.4187,61.4284,61.168,61.168,36879.0
2023-02-24 15:40:00,63.43,63.57,63.42,63.55,65910.0,61.168,61.303,61.1584,61.2837,65910.0
2023-02-24 15:50:00,63.55,63.86,63.49,63.85,202268.0,61.2837,61.5827,61.2259,61.573,202268.0
2023-02-27 09:30:00,64.56,64.63,64.06,64.16,53670.0,62.2577,62.3252,61.7755,61.872,53670.0
2023-02-27 09:40:00,64.16,64.26,64.05,64.05,43370.0,61.872,61.9684,61.7659,61.7659,43370.0
2023-02-27 09:50:00,64.05,64.24,64.05,64.22,16180.0,61.7659,61.9491,61.7659,61.9298,16180.0
2023-02-27 10:00:00,64.23,64.48,64.17,64.43,31259.0,61.9395,62.1806,61.8816,62.1324,31259.0
2023-02-27 10:10:00,64.43,64.43,64.25,64.28,25158.0,62.1324,62.1324,61.9588,61.9877,25158.0
2023-02-27 10:20:00,64.25,64.26,64.12,64.14,26598.0,61.9588,61.9684,61.8334,61.8527,26598.0
2023-02-27 10:30:00,64.12,64.15,63.93,63.94,28432.0,61.8334,61.8623,61.6502,61.6598,28432.0
2023-02-27 10:40:00,63.89,63.91,63.76,63.81,13978.0,61.6116,61.6309,61.4862,61.5345,13978.0
2023-02-27 10:50:00,63.82,63.95,63.8,63.9,21258.0,61.5441,61.6695,61.5248,61.6213,21258.0
2023-02-27 11:00:00,63.92,63.99,63.88,63.99,11085.0,61.6405,61.708,61.602,61.708,11085.0
2023-02-27 11:10:00,64.01,64.04,63.87,63.88,30239.0,61.7273,61.7563,61.5923,61.602,30239.0
2023-02-27 11:20:00,63.87,63.92,63.85,63.86,11426.0,61.5923,61.6405,61.573,61.5827,11426.0
2023-02-27 11:30:00,63.86,63.88,63.69,63.75,18386.0,61.5827,61.602,61.4187,61.4766,18386.0
2023-02-27 11:40:00,63.74,63.77,63.69,63.77,25800.0,61.467,61.4959,61.4187,61.4959,25800.0
2023-02-27 11:50:00,63.78,63.89,63.75,63.82,37168.0,61.5055,61.6116,61.4766,61.5441,37168.0
2023-02-27 12:00:00,63.82,63.85,63.75,63.79,48107.0,61.5441,61.573,61.4766,61.5152,48107.0
2023-02-27 12:10:00,63.8,63.84,63.7,63.74,16206.0,61.5248,61.5634,61.4284,61.467,16206.0
2023-02-27 12:20:00,63.75,63.86,63.69,63.81,93894.0,61.4766,61.5827,61.4187,61.5345,93894.0
2023-02-27 12:30:00,63.82,63.97,63.82,63.83,21326.0,61.5441,61.6888,61.5441,61.5537,21326.0
2023-02-27 12:40:00,63.82,63.84,63.73,63.83,13168.0,61.5441,61.5634,61.4573,61.5537,13168.0
2023-02-27 12:50:00,63.83,63.88,63.79,63.87,8651.0,61.5537,61.602,61.5152,61.5923,8651.0
2023-02-27 13:00:00,63.86,63.92,63.83,63.9,9629.0,61.5827,61.6405,61.5537,61.6213,9629.0
2023-02-27 13:10:00,63.91,63.95,63.89,63.9,10443.0,61.6309,61.6695,61.6116,61.6213,10443.0
2023-02-27 13:20:00,63.9,63.92,63.8,63.82,10752.0,61.6213,61.6405,61.5248,61.5441,10752.0
2023-02-27 13:30:00,63.8,63.85,63.77,63.8,13711.0,61.5248,61.573,61.4959,61.5248,13711.0
2023-02-27 13:40:00,63.82,63.83,63.72,63.77,17739.0,61.5441,61.5537,61.4477,61.4959,17739.0
2023-02-27 13:50:00,63.78,63.94,63.76,63.92,14971.0,61.5055,61.6598,61.4862,61.6405,14971.0
2023-02-27 14:00:00,63.93,63.97,63.89,63.91,16882.0,61.6502,61.6888,61.6116,61.6309,16882.0
2023-02-27 14:10:00,63.91,63.94,63.77,63.77,23805.0,61.6309,61.6598,61.4959,61.4959,23805.0
2023-02-27 14:20:00,63.77,63.8,63.7,63.78,17158.0,61.4959,61.5248,61.4284,61.5055,17158.0
2023-02-27 14:30:00,63.77,63.78,63.64,63.65,16777.0,61.4959,61.5055,61.3705,61.3802,16777.0
2023-02-27 14:40:00,63.64,63.66,63.48,63.54,25832.0,61.3705,61.3898,61.2162,61.2741,25832.0
2023-02-27 14:50:00,63.54,63.55,63.48,63.51,23905.0,61.2741,61.2837,61.2162,61.2452,23905.0
2023-02-27 15:00:00,63.5,63.55,63.42,63.44,27288.0,61.2355,61.2837,61.1584,61.1777,27288.0
2023-02-27 15:10:00,63.42,63.48,63.38,63.42,32632.0,61.1584,61.2162,61.1198,61.1584,32632.0
2023-02-27 15:20:00,63.41,63.44,63.34,63.44,29658.0,61.1487,61.1777,61.0812,61.1777,29658.0
2023-02-27 15:30:00,63.44,63.45,63.32,63.35,45847.0,61.1777,61.1873,61.0619,61.0909,45847.0
2023-02-27 15:40:00,63.35,63.48,63.33,63.36,66232.0,61.0909,61.2162,61.0716,61.1005,66232.0
2023-02-27 15:50:00,63.35,63.57,63.33,63.48,363762.0,61.0909,61.303,61.0716,61.2162,363762.0
2023-02-28 09:30:00,63.29,63.43,62.96,62.97,73458.0,61.033,61.168,60.7148,60.7244,73458.0
2023-02-28 09:40:00,62.96,63.17,62.87,62.88,129684.0,60.7148,60.9173,60.628,60.6376,129684.0
2023-02-28 09:50:00,62.87,63.08,62.87,62.9,35557.0,60.628,60.8305,60.628,60.6569,35557.0
2023-02-28 10:00:00,62.89,63.08,62.89,63.03,51346.0,60.6473,60.8305,60.6473,60.7823,51346.0
2023-02-28 10:10:00,63.0,63.0,62.78,62.81,23138.0,60.7533,60.7533,60.5412,60.5701,23138.0
2023-02-28 10:20:00,62.79,62.92,62.74,62.8,23782.0,60.5508,60.6762,60.5026,60.5605,23782.0
2023-02-28 10:30:00,62.79,63.06,62.73,63.05,26347.0,60.5508,60.8112,60.493,60.8016,26347.0
2023-02-28 10:40:00,63.04,63.1,62.96,63.02,15303.0,60.7919,60.8498,60.7148,60.7726,15303.0
2023-02-28 10:50:00,63.01,63.18,62.93,63.16,22151.0,60.763,60.9269,60.6858,60.9076,22151.0
2023-02-28 11:00:00,63.18,63.3,63.17,63.23,22148.0,60.9269,61.0427,60.9173,60.9751,22148.0
2023-02-28 11:10:00,63.23,63.39,63.2,63.3,14247.0,60.9751,61.1294,60.9462,61.0427,14247.0
2023-02-28 11:20:00,63.3,63.34,63.21,63.22,19858.0,61.0427,61.0812,60.9559,60.9655,19858.0
2023-02-28 11:30:00,63.21,63.22,63.15,63.15,12390.0,60.9559,60.9655,60.898,60.898,12390.0
2023-02-28 11:40:00,63.14,63.18,63.04,63.04,18868.0,60.8884,60.9269,60.7919,60.7919,18868.0
2023-02-28 11:50:00,63.05,63.05,62.95,62.99,19472.0,60.8016,60.8016,60.7051,60.7437,19472.0
2023-02-28 12:00:00,62.99,63.07,62.98,63.05,8664.0,60.7437,60.8209,60.7341,60.8016,8664.0
2023-02-28 12:10:00,63.06,63.14,63.06,63.13,10540.0,60.8112,60.8884,60.8112,60.8787,10540.0
2023-02-28 12:20:00,63.13,63.17,63.08,63.1,14618.0,60.8787,60.9173,60.8305,60.8498,14618.0
2023-02-28 12:30:00,63.08,63.13,63.04,63.05,16366.0,60.8305,60.8787,60.7919,60.8016,16366.0
2023-02-28 12:40:00,63.03,63.06,62.99,63.03,30088.0,60.7823,60.8112,60.7437,60.7823,30088.0
2023-02-28 12:50:00,63.04,63.19,63.01,63.14,13214.0,60.7919,60.9366,60.763,60.8884,13214.0
2023-02-28 13:00:00,63.14,63.17,63.11,63.13,23985.0,60.8884,60.9173,60.8594,60.8787,23985.0
2023-02-28 13:10:00,63.13,63.15,63.0,63.0,12544.0,60.8787,60.898,60.7533,60.7533,12544.0
2023-02-28 13:20:00,63.0,63.11,63.0,63.1,17258.0,60.7533,60.8594,60.7533,60.8498,17258.0
2023-02-28 13:30:00,63.11,63.16,63.07,63.14,24272.0,60.8594,60.9076,60.8209,60.8884,24272.0
2023-02-28 13:40:00,63.15,63.28,63.13,63.23,21534.0,60.898,61.0234,60.8787,60.9751,21534.0
2023-02-28 13:50:00,63.22,63.26,63.18,63.23,18221.0,60.9655,61.0041,60.9269,60.9751,18221.0
2023-02-28 14:00:00,63.24,63.29,63.06,63.1,25030.0,60.9848,61.033,60.8112,60.8498,25030.0
2023-02-28 14:10:00,63.09,63.11,62.98,63.02,23913.0,60.8401,60.8594,60.7341,60.7726,23913.0
2023-02-28 14:20:00,63.03,63.05,62.94,62.96,20229.0,60.7823,60.8016,60.6955,60.7148,20229.0
2023-02-28 14:30:00,62.96,63.0,62.91,63.0,23917.0,60.7148,60.7533,60.6666,60.7533,23917.0
2023-02-28 14:40:00,62.99,63.06,62.93,63.0,25824.0,60.7437,60.8112,60.6858,60.7533,25824.0
2023-02-28 14:50:00,63.0,63.02,62.84,62.85,29749.0,60.7533,60.7726,60.5991,60.6087,29749.0
2023-02-28 15:00:00,62.85,62.87,62.8,62.82,35285.0,60.6087,60.628,60.5605,60.5798,35285.0
2023-02-28 15:10:00,62.83,62.9,62.82,62.85,26477.0,60.5894,60.6569,60.5798,60.6087,26477.0
2023-02-28 15:20:00,62.85,62.89,62.81,62.82,39432.0,60.6087,60.6473,60.5701,60.5798,39432.0
2023-02-28 15:30:00,62.83,62.85,62.74,62.79,36658.0,60.5894,60.6087,60.5026,60.5508,36658.0
2023-02-28 15:40:00,62.79,62.79,62.66,62.66,58213.0,60.5508,60.5508,60.4255,60.4255,58213.0
2023-02-28 15:50:00,62.65,62.78,62.48,62.6,499837.0,60.4158,60.5412,60.2519,60.3676,499837.0
2023-03-01 09:30:00,62.58,62.86,62.4,62.64,65882.0,60.3483,60.6183,60.1747,60.4062,65882.0
2023-03-01 09:40:00,62.64,62.75,62.33,62.75,32929.0,60.4062,60.5123,60.1072,60.5123,32929.0
2023-03-01 09:50:00,62.78,62.79,62.48,62.48,45105.0,60.5412,60.5508,60.2519,60.2519,45105.0
2023-03-01 10:00:00,62.52,62.63,62.33,62.42,46788.0,60.2905,60.3965,60.1072,60.194,46788.0
2023-03-01 10:10:00,62.4,62.41,62.22,62.35,45925.0,60.1747,60.1844,60.0012,60.1265,45925.0
2023-03-01 10:20:00,62.35,62.39,62.24,62.3,48762.0,60.1265,60.1651,60.0205,60.0783,48762.0
2023-03-01 10:30:00,62.31,62.59,62.28,62.54,54088.0,60.088,60.358,60.059,60.3098,54088.0
2023-03-01 10:40:00,62.53,62.65,62.44,62.49,43175.0,60.3001,60.4158,60.2133,60.2615,43175.0
2023-03-01 10:50:00,62.5,62.58,62.41,62.53,50486.0,60.2712,60.3483,60.1844,60.3001,50486.0
2023-03-01 11:00:00,62.53,62.56,62.21,62.21,23096.0,60.3001,60.329,59.9915,59.9915,23096.0
2023-03-01 11:10:00,62.19,62.19,62.05,62.08,33317.0,59.9722,59.9722,59.8372,59.8662,33317.0
2023-03-01 11:20:00,62.07,62.18,62.04,62.13,18418.0,59.8565,59.9626,59.8276,59.9144,18418.0
2023-03-01 11:30:00,62.13,62.23,62.07,62.08,24284.0,59.9144,60.0108,59.8565,59.8662,24284.0
2023-03-01 11:40:00,62.09,62.37,62.08,62.29,21824.0,59.8758,60.1458,59.8662,60.0687,21824.0
2023-03-01 11:50:00,62.29,62.34,62.23,62.24,18400.0,60.0687,60.1169,60.0108,60.0205,18400.0
2023-03-01 12:00:00,62.25,62.31,62.19,62.3,67107.0,60.0301,60.088,59.9722,60.0783,67107.0
2023-03-01 12:10:00,62.32,62.39,62.23,62.27,21851.0,60.0976,60.1651,60.0108,60.0494,21851.0
2023-03-01 12:20:00,62.27,62.35,62.25,62.29,20522.0,60.0494,60.1265,60.0301,60.0687,20522.0
2023-03-01 12:30:00,62.3,62.31,62.22,62.23,22946.0,60.0783,60.088,60.0012,60.0108,22946.0
2023-03-01 12:40:00,62.25,62.3,62.19,62.23,19799.0,60.0301,60.0783,59.9722,60.0108,19799.0
2023-03-01 12:50:00,62.22,62.27,62.19,62.22,17280.0,60.0012,60.0494,59.9722,60.0012,17280.0
2023-03-01 13:00:00,62.22,62.22,62.12,62.13,15765.0,60.0012,60.0012,59.9047,59.9144,15765.0
2023-03-01 13:10:00,62.12,62.22,62.11,62.19,17737.0,59.9047,60.0012,59.8951,59.9722,17737.0
2023-03-01 13:20:00,62.18,62.22,62.15,62.16,16383.0,59.9626,60.0012,59.9337,59.9433,16383.0
2023-03-01 13:30:00,62.17,62.17,62.09,62.15,19780.0,59.9529,59.9529,59.8758,59.9337,19780.0
2023-03-01 13:40:00,62.15,62.2,62.1,62.19,21628.0,59.9337,59.9819,59.8854,59.9722,21628.0
2023-03-01 13:50:00,62.19,62.24,62.17,62.23,17922.0,59.9722,60.0205,59.9529,60.0108,17922.0
2023-03-01 14:00:00,62.22,62.22,62.04,62.07,19926.0,60.0012,60.0012,59.8276,59.8565,19926.0
2023-03-01 14:10:00,62.08,62.17,62.06,62.08,22014.0,59.8662,59.9529,59.8469,59.8662,22014.0
2023-03-01 14:20:00,62.08,62.11,62.05,62.05,28284.0,59.8662,59.8951,59.8372,59.8372,28284.0
2023-03-01 14:30:00,62.04,62.06,61.95,62.0,22848.0,59.8276,59.8469,59.7408,59.789,22848.0
2023-03-01 14:40:00,61.98,62.02,61.92,61.99,63156.0,59.7697,59.8083,59.7119,59.7794,63156.0
2023-03-01 14:50:00,61.99,62.03,61.9,62.01,34305.0,59.7794,59.8179,59.6926,59.7987,34305.0
2023-03-01 15:00:00,61.99,62.11,61.99,62.09,30186.0,59.7794,59.8951,59.7794,59.8758,30186.0
2023-03-01 15:10:00,62.09,62.2,62.07,62.18,54205.0,59.8758,59.9819,59.8565,59.9626,54205.0
2023-03-01 15:20:00,62.19,62.21,62.07,62.13,52935.0,59.9722,59.9915,59.8565,59.9144,52935.0
2023-03-01 15:30:00,62.13,62.26,62.12,62.24,43632.0,59.9144,60.0397,59.9047,60.0205,43632.0
2023-03-01 15:40:00,62.24,62.37,62.23,62.32,70577.0,60.0205,60.1458,60.0108,60.0976,70577.0
2023-03-01 15:50:00,62.32,62.48,62.26,62.39,278109.0,60.0976,60.2519,60.0397,60.1651,278109.0
2023-03-02 09:30:00,62.09,62.26,61.96,62.03,54357.0,59.8758,60.0397,59.7504,59.8179,54357.0
2023-03-02 09:40:00,62.02,62.1,61.98,62.1,19172.0,59.8083,59.8854,59.7697,59.8854,19172.0
2023-03-02 09:50:00,62.08,62.16,61.99,62.07,18243.0,59.8662,59.9433,59.7794,59.8565,18243.0
2023-03-02 10:00:00,62.21,62.31,62.07,62.18,21573.0,59.9915,60.088,59.8565,59.9626,21573.0
2023-03-02 10:10:00,62.17,62.29,62.07,62.25,18545.0,59.9529,60.0687,59.8565,60.0301,18545.0
2023-03-02 10:20:00,62.26,62.27,62.02,62.1,15201.0,60.0397,60.0494,59.8083,59.8854,15201.0
2023-03-02 10:30:00,62.12,62.16,62.01,62.01,11959.0,59.9047,59.9433,59.7987,59.7987,11959.0
2023-03-02 10:40:00,62.01,62.02,61.93,61.96,15682.0,59.7987,59.8083,59.7215,59.7504,15682.0
2023-03-02 10:50:00,61.97,62.09,61.96,62.0,18504.0,59.7601,59.8758,59.7504,59.789,18504.0
2023-03-02 11:00:00,62.0,62.15,61.99,62.08,11546.0,59.789,59.9337,59.7794,59.8662,11546.0
2023-03-02 11:10:00,62.08,62.17,62.01,62.08,17053.0,59.8662,59.9529,59.7987,59.8662,17053.0
2023-03-02 11:20:00,62.08,62.1,61.96,61.97,14731.0,59.8662,59.8854,59.7504,59.7601,14731.0
2023-03-02 11:30:00,61.95,61.99,61.87,61.89,20805.0,59.7408,59.7794,59.6636,59.6829,20805.0
2023-03-02 11:40:00,61.9,61.95,61.85,61.91,21892.0,59.6926,59.7408,59.6444,59.7022,21892.0
2023-03-02 11:50:00,61.92,61.96,61.87,61.91,16166.0,59.7119,59.7504,59.6636,59.7022,16166.0
2023-03-02 12:00:00,61.92,62.06,61.92,62.04,14041.0,59.7119,59.8469,59.7119,59.8276,14041.0
2023-03-02 12:10:00,62.01,62.05,61.96,61.97,10247.0,59.7987,59.8372,59.7504,59.7601,10247.0
2023-03-02 12:20:00,61.97,62.13,61.96,62.11,11375.0,59.7601,59.9144,59.7504,59.8951,11375.0
2023-03-02 12:30:00,62.12,62.21,62.12,62.14,15887.0,59.9047,59.9915,59.9047,59.924,15887.0
2023-03-02 12:40:00,62.14,62.14,62.07,62.07,7621.0,59.924,59.924,59.8565,59.8565,7621.0
2023-03-02 12:50:00,62.07,62.16,62.07,62.14,39521.0,59.8565,59.9433,59.8565,59.924,39521.0
2023-03-02 13:00:00,62.14,62.16,62.04,62.05,12922.0,59.924,59.9433,59.8276,59.8372,12922.0
2023-03-02 13:10:00,62.04,62.08,62.01,62.04,21322.0,59.8276,59.8662,59.7987,59.8276,21322.0
2023-03-02 13:20:00,62.05,62.08,61.96,61.98,19090.0,59.8372,59.8662,59.7504,59.7697,19090.0
2023-03-02 13:30:00,61.98,62.35,61.96,62.23,21856.0,59.7697,60.1265,59.7504,60.0108,21856.0
2023-03-02 13:40:00,62.25,62.29,62.17,62.23,16557.0,60.0301,60.0687,59.9529,60.0108,16557.0
2023-03-02 13:50:00,62.23,62.4,62.23,62.38,11299.0,60.0108,60.1747,60.0108,60.1555,11299.0
2023-03-02 14:00:00,62.4,62.52,62.4,62.42,18214.0,60.1747,60.2905,60.1747,60.194,18214.0
2023-03-02 14:10:00,62.44,62.47,62.33,62.41,12666.0,60.2133,60.2422,60.1072,60.1844,12666.0
2023-03-02 14:20:00,62.41,62.5,62.39,62.49,9479.0,60.1844,60.2712,60.1651,60.2615,9479.0
2023-03-02 14:30:00,62.49,62.53,62.36,62.38,12396.0,60.2615,60.3001,60.1362,60.1555,12396.0
2023-03-02 14:40:00,62.37,62.41,62.35,62.37,10412.0,60.1458,60.1844,60.1265,60.1458,10412.0
2023-03-02 14:50:00,62.38,62.45,62.37,62.43,13161.0,60.1555,60.223,60.1458,60.2037,13161.0
2023-03-02 15:00:00,62.43,62.5,62.24,62.36,48057.0,60.2037,60.2712,60.0205,60.1362,48057.0
2023-03-02 15:10:00,62.38,62.48,62.35,62.39,16871.0,60.1555,60.2519,60.1265,60.1651,16871.0
2023-03-02 15:20:00,62.38,62.44,62.36,62.43,30734.0,60.1555,60.2133,60.1362,60.2037,30734.0
2023-03-02 15:30:00,62.42,62.63,62.42,62.58,37856.0,60.194,60.3965,60.194,60.3483,37856.0
2023-03-02 15:40:00,62.6,62.64,62.48,62.49,33585.0,60.3676,60.4062,60.2519,60.2615,33585.0
2023-03-02 15:50:00,62.46,62.65,62.36,62.51,552743.0,60.2326,60.4158,60.1362,60.2808,552743.0
2023-03-03 09:30:00,62.73,62.89,62.54,62.56,51971.0,60.493,60.6473,60.3098,60.329,51971.0
2023-03-03 09:40:00,62.58,62.61,62.42,62.57,22355.0,60.3483,60.3773,60.194,60.3387,22355.0
2023-03-03 09:50:00,62.57,62.65,62.44,62.56,12865.0,60.3387,60.4158,60.2133,60.329,12865.0
2023-03-03 10:00:00,62.58,62.59,62.21,62.22,26729.0,60.3483,60.358,59.9915,60.0012,26729.0
2023-03-03 10:10:00,62.22,62.52,62.22,62.49,24577.0,60.0012,60.2905,60.0012,60.2615,24577.0
2023-03-03 10:20:00,62.52,62.55,62.43,62.53,15647.0,60.2905,60.3194,60.2037,60.3001,15647.0
2023-03-03 10:30:00,62.53,62.55,62.38,62.41,11944.0,60.3001,60.3194,60.1555,60.1844,11944.0
2023-03-03 10:40:00,62.39,62.44,62.37,62.39,33276.0,60.1651,60.2133,60.1458,60.1651,33276.0
2023-03-03 10:50:00,62.38,62.38,62.22,62.23,9234.0,60.1555,60.1555,60.0012,60.0108,9234.0
2023-03-03 11:00:00,62.23,62.4,62.23,62.36,12510.0,60.0108,60.1747,60.0108,60.1362,12510.0
2023-03-03 11:10:00,62.36,62.44,62.28,62.42,24083.0,60.1362,60.2133,60.059,60.194,24083.0
2023-03-03 11:20:00,62.42,62.42,62.32,62.4,20188.0,60.194,60.194,60.0976,60.1747,20188.0
2023-03-03 11:30:00,62.42,62.46,62.33,62.35,22311.0,60.194,60.2326,60.1072,60.1265,22311.0
2023-03-03 11:40:00,62.35,62.41,62.32,62.39,12324.0,60.1265,60.1844,60.0976,60.1651,12324.0
2023-03-03 11:50:00,62.37,62.5,62.36,62.48,11068.0,60.1458,60.2712,60.1362,60.2519,11068.0
2023-03-03 12:00:00,62.48,62.51,62.43,62.5,11134.0,60.2519,60.2808,60.2037,60.2712,11134.0
2023-03-03 12:10:00,62.51,62.56,62.47,62.51,16825.0,60.2808,60.329,60.2422,60.2808,16825.0
2023-03-03 12:20:00,62.52,62.58,62.49,62.58,17680.0,60.2905,60.3483,60.2615,60.3483,17680.0
2023-03-03 12:30:00,62.57,62.59,62.51,62.55,11605.0,60.3387,60.358,60.2808,60.3194,11605.0
2023-03-03 12:40:00,62.56,62.62,62.54,62.59,8728.0,60.329,60.3869,60.3098,60.358,8728.0
2023-03-03 12:50:00,62.59,62.71,62.58,62.71,8373.0,60.358,60.4737,60.3483,60.4737,8373.0
2023-03-03 13:00:00,62.7,62.7,62.64,62.66,12167.0,60.464,60.464,60.4062,60.4255,12167.0
2023-03-03 13:10:00,62.66,62.67,62.59,62.59,9159.0,60.4255,60.4351,60.358,60.358,9159.0
2023-03-03 13:20:00,62.59,62.61,62.55,62.59,11830.0,60.358,60.3773,60.3194,60.358,11830.0
2023-03-03 13:30:00,62.59,62.6,62.5,62.54,8551.0,60.358,60.3676,60.2712,60.3098,8551.0
2023-03-03 13:40:00,62.53,62.54,62.49,62.5,7918.0,60.3001,60.3098,60.2615,60.2712,7918.0
2023-03-03 13:50:00,62.5,62.51,62.43,62.45,12987.0,60.2712,60.2808,60.2037,60.223,12987.0
2023-03-03 14:00:00,62.44,62.47,62.38,62.45,25795.0,60.2133,60.2422,60.1555,60.223,25795.0
2023-03-03 14:10:00,62.45,62.57,62.43,62.5,23766.0,60.223,60.3387,60.2037,60.2712,23766.0
2023-03-03 14:20:00,62.51,62.58,62.49,62.58,19355.0,60.2808,60.3483,60.2615,60.3483,19355.0
2023-03-03 14:30:00,62.57,62.59,62.51,62.57,20949.0,60.3387,60.358,60.2808,60.3387,20949.0
2023-03-03 14:40:00,62.57,62.69,62.57,62.67,20878.0,60.3387,60.4544,60.3387,60.4351,20878.0
2023-03-03 14:50:00,62.67,62.67,62.56,62.62,19254.0,60.4351,60.4351,60.329,60.3869,19254.0
2023-03-03 15:00:00,62.63,62.81,62.61,62.81,23553.0,60.3965,60.5701,60.3773,60.5701,23553.0
2023-03-03 15:10:00,62.81,62.81,62.67,62.68,38045.0,60.5701,60.5701,60.4351,60.4448,38045.0
2023-03-03 15:20:00,62.68,62.69,62.58,62.59,58564.0,60.4448,60.4544,60.3483,60.358,58564.0
2023-03-03 15:30:00,62.58,62.66,62.54,62.57,60835.0,60.3483,60.4255,60.3098,60.3387,60835.0
2023-03-03 15:40:00,62.56,62.56,62.43,62.45,52559.0,60.329,60.329,60.2037,60.223,52559.0
2023-03-03 15:50:00,62.45,62.55,62.37,62.55,226540.0,60.223,60.3194,60.1458,60.3194,226540.0
2023-03-06 09:30:00,62.86,62.96,62.79,62.94,52561.0,60.6183,60.7148,60.5508,60.6955,52561.0
2023-03-06 09:40:00,62.96,63.1,62.93,62.97,28414.0,60.7148,60.8498,60.6858,60.7244,28414.0
2023-03-06 09:50:00,62.98,63.12,62.96,63.12,18593.0,60.7341,60.8691,60.7148,60.8691,18593.0
2023-03-06 10:00:00,63.13,63.34,63.08,63.27,25142.0,60.8787,61.0812,60.8305,61.0137,25142.0
2023-03-06 10:10:00,63.3,63.5,63.3,63.46,21515.0,61.0427,61.2355,61.0427,61.1969,21515.0
2023-03-06 10:20:00,63.48,63.53,63.4,63.42,48035.0,61.2162,61.2644,61.1391,61.1584,48035.0
2023-03-06 10:30:00,63.43,63.49,63.39,63.4,26456.0,61.168,61.2259,61.1294,61.1391,26456.0
2023-03-06 10:40:00,63.41,63.58,63.37,63.55,29237.0,61.1487,61.3127,61.1102,61.2837,29237.0
2023-03-06 10:50:00,63.55,63.57,63.46,63.54,59696.0,61.2837,61.303,61.1969,61.2741,59696.0
2023-03-06 11:00:00,63.54,63.67,63.53,63.62,22751.0,61.2741,61.3995,61.2644,61.3512,22751.0
2023-03-06 11:10:00,63.64,63.72,63.6,63.7,64396.0,61.3705,61.4477,61.332,61.4284,64396.0
2023-03-06 11:20:00,63.71,63.71,63.48,63.52,48236.0,61.438,61.438,61.2162,61.2548,48236.0
2023-03-06 11:30:00,63.53,63.54,63.36,63.38,35624.0,61.2644,61.2741,61.1005,61.1198,35624.0
2023-03-06 11:40:00,63.39,63.39,63.21,63.27,37980.0,61.1294,61.1294,60.9559,61.0137,37980.0
2023-03-06 11:50:00,63.27,63.33,63.24,63.27,19763.0,61.0137,61.0716,60.9848,61.0137,19763.0
2023-03-06 12:00:00,63.28,63.54,63.27,63.54,27798.0,61.0234,61.2741,61.0137,61.2741,27798.0
2023-03-06 12:10:00,63.55,63.6,63.46,63.54,44230.0,61.2837,61.332,61.1969,61.2741,44230.0
2023-03-06 12:20:00,63.54,63.57,63.41,63.47,22877.0,61.2741,61.303,61.1487,61.2066,22877.0
2023-03-06 12:30:00,63.47,63.5,63.36,63.37,42109.0,61.2066,61.2355,61.1005,61.1102,42109.0
2023-03-06 12:40:00,63.37,63.4,63.07,63.15,27960.0,61.1102,61.1391,60.8209,60.898,27960.0
2023-03-06 12:50:00,63.14,63.14,63.03,63.07,30898.0,60.8884,60.8884,60.7823,60.8209,30898.0
2023-03-06 13:00:00,63.07,63.1,62.96,62.99,43172.0,60.8209,60.8498,60.7148,60.7437,43172.0
2023-03-06 13:10:00,62.98,63.03,62.88,63.03,16228.0,60.7341,60.7823,60.6376,60.7823,16228.0
2023-03-06 13:20:00,63.03,63.07,62.98,62.99,21624.0,60.7823,60.8209,60.7341,60.7437,21624.0
2023-03-06 13:30:00,63.0,63.0,62.83,62.86,25658.0,60.7533,60.7533,60.5894,60.6183,25658.0
2023-03-06 13:40:00,62.85,62.9,62.79,62.79,12905.0,60.6087,60.6569,60.5508,60.5508,12905.0
2023-03-06 13:50:00,62.79,62.85,62.74,62.75,18623.0,60.5508,60.6087,60.5026,60.5123,18623.0
2023-03-06 14:00:00,62.76,62.83,62.74,62.79,18304.0,60.5219,60.5894,60.5026,60.5508,18304.0
2023-03-06 14:10:00,62.8,62.87,62.77,62.79,21443.0,60.5605,60.628,60.5316,60.5508,21443.0
2023-03-06 14:20:00,62.8,62.87,62.78,62.83,16965.0,60.5605,60.628,60.5412,60.5894,16965.0
2023-03-06 14:30:00,62.83,62.84,62.7,62.75,13920.0,60.5894,60.5991,60.464,60.5123,13920.0
2023-03-06 14:40:00,62.75,62.81,62.67,62.7,15998.0,60.5123,60.5701,60.4351,60.464,15998.0
2023-03-06 14:50:00,62.69,62.75,62.65,62.69,30112.0,60.4544,60.5123,60.4158,60.4544,30112.0
2023-03-06 15:00:00,62.7,62.73,62.62,62.72,20270.0,60.464,60.493,60.3869,60.4833,20270.0
2023-03-06 15:10:00,62.72,62.73,62.56,62.61,25871.0,60.4833,60.493,60.329,60.3773,25871.0
2023-03-06 15:20:00,62.6,62.61,62.47,62.48,26579.0,60.3676,60.3773,60.2422,60.2519,26579.0
2023-03-06 15:30:00,62.48,62.6,62.47,62.59,38739.0,60.2519,60.3676,60.2422,60.358,38739.0
2023-03-06 15:40:00,62.59,62.64,62.55,62.58,56249.0,60.358,60.4062,60.3194,60.3483,56249.0
2023-03-06 15:50:00,62.59,62.71,62.57,62.62,240167.0,60.358,60.4737,60.3387,60.3869,240167.0
2023-03-07 09:30:00,62.51,62.65,62.29,62.51,36579.0,60.2808,60.4158,60.0687,60.2808,36579.0
2023-03-07 09:40:00,62.48,62.62,62.44,62.54,15029.0,60.2519,60.3869,60.2133,60.3098,15029.0
2023-03-07 09:50:00,62.54,62.68,62.51,62.64,20116.0,60.3098,60.4448,60.2808,60.4062,20116.0
2023-03-07 10:00:00,62.63,62.63,62.03,62.09,22959.0,60.3965,60.3965,59.8179,59.8758,22959.0
2023-03-07 10:10:00,62.07,62.1,61.95,62.05,29859.0,59.8565,59.8854,59.7408,59.8372,29859.0
2023-03-07 10:20:00,62.04,62.33,62.04,62.18,19868.0,59.8276,60.1072,59.8276,59.9626,19868.0
2023-03-07 10:30:00,62.15,62.39,62.12,62.14,31698.0,59.9337,60.1651,59.9047,59.924,31698.0
2023-03-07 10:40:00,62.14,62.16,61.94,62.1,21198.0,59.924,59.9433,59.7311,59.8854,21198.0
2023-03-07 10:50:00,62.09,62.09,61.87,61.88,19380.0,59.8758,59.8758,59.6636,59.6733,19380.0
2023-03-07 11:00:00,61.86,61.99,61.81,61.93,12960.0,59.654,59.7794,59.6058,59.7215,12960.0
2023-03-07 11:10:00,61.95,61.98,61.84,61.88,15579.0,59.7408,59.7697,59.6347,59.6733,15579.0
2023-03-07 11:20:00,61.9,61.9,61.75,61.77,16089.0,59.6926,59.6926,59.5479,59.5672,16089.0
2023-03-07 11:30:00,61.76,61.85,61.76,61.8,14145.0,59.5576,59.6444,59.5576,59.5961,14145.0
2023-03-07 11:40:00,61.8,61.91,61.74,61.88,12382.0,59.5961,59.7022,59.5383,59.6733,12382.0
2023-03-07 11:50:00,61.91,61.98,61.77,61.77,53921.0,59.7022,59.7697,59.5672,59.5672,53921.0
2023-03-07 12:00:00,61.77,61.83,61.74,61.82,22644.0,59.5672,59.6251,59.5383,59.6154,22644.0
2023-03-07 12:10:00,61.82,61.91,61.77,61.91,18841.0,59.6154,59.7022,59.5672,59.7022,18841.0
2023-03-07 12:20:00,61.94,62.13,61.93,61.95,34142.0,59.7311,59.9144,59.7215,59.7408,34142.0
2023-03-07 12:30:00,61.94,62.02,61.93,61.98,12902.0,59.7311,59.8083,59.7215,59.7697,12902.0
2023-03-07 12:40:00,61.98,61.99,61.89,61.98,18425.0,59.7697,59.7794,59.6829,59.7697,18425.0
2023-03-07 12:50:00,61.98,62.0,61.8,61.8,16977.0,59.7697,59.789,59.5961,59.5961,16977.0
2023-03-07 13:00:00,61.8,61.82,61.68,61.7,20486.0,59.5961,59.6154,59.4804,59.4997,20486.0
2023-03-07 13:10:00,61.71,61.72,61.61,61.66,27921.0,59.5094,59.519,59.4129,59.4611,27921.0
2023-03-07 13:20:00,61.66,61.71,61.6,61.67,19384.0,59.4611,59.5094,59.4033,59.4708,19384.0
2023-03-07 13:30:00,61.67,61.74,61.61,61.65,24166.0,59.4708,59.5383,59.4129,59.4515,24166.0
2023-03-07 13:40:00,61.64,61.64,61.42,61.43,18797.0,59.4418,59.4418,59.2297,59.2393,18797.0
2023-03-07 13:50:00,61.43,61.55,61.42,61.53,18687.0,59.2393,59.3551,59.2297,59.3358,18687.0
2023-03-07 14:00:00,61.53,61.57,61.5,61.54,16867.0,59.3358,59.3743,59.3068,59.3454,16867.0
2023-03-07 14:10:00,61.53,61.58,61.51,61.54,19758.0,59.3358,59.384,59.3165,59.3454,19758.0
2023-03-07 14:20:00,61.53,61.54,61.4,61.41,14585.0,59.3358,59.3454,59.2104,59.22,14585.0
2023-03-07 14:30:00,61.41,61.42,61.31,61.34,18462.0,59.22,59.2297,59.1236,59.1525,18462.0
2023-03-07 14:40:00,61.33,61.35,61.26,61.27,15124.0,59.1429,59.1622,59.0754,59.085,15124.0
2023-03-07 14:50:00,61.27,61.29,61.2,61.23,21479.0,59.085,59.1043,59.0175,59.0465,21479.0
2023-03-07 15:00:00,61.23,61.28,61.21,61.23,23722.0,59.0465,59.0947,59.0272,59.0465,23722.0
2023-03-07 15:10:00,61.23,61.34,61.22,61.32,43151.0,59.0465,59.1525,59.0368,59.1333,43151.0
2023-03-07 15:20:00,61.33,61.33,61.19,61.22,39274.0,59.1429,59.1429,59.0079,59.0368,39274.0
2023-03-07 15:30:00,61.22,61.48,61.2,61.45,64645.0,59.0368,59.2876,59.0175,59.2586,64645.0
2023-03-07 15:40:00,61.45,61.48,61.29,61.38,92573.0,59.2586,59.2876,59.1043,59.1911,92573.0
2023-03-07 15:50:00,61.39,61.45,61.31,61.44,290067.0,59.2008,59.2586,59.1236,59.249,290067.0
2023-03-08 09:30:00,61.59,61.84,61.48,61.54,57320.0,59.3936,59.6347,59.2876,59.3454,57320.0
2023-03-08 09:40:00,61.55,61.67,61.52,61.64,23097.0,59.3551,59.4708,59.3261,59.4418,23097.0
2023-03-08 09:50:00,61.64,61.69,61.56,61.59,16498.0,59.4418,59.4901,59.3647,59.3936,16498.0
2023-03-08 10:00:00,61.59,61.62,61.31,61.55,38913.0,59.3936,59.4226,59.1236,59.3551,38913.0
2023-03-08 10:10:00,61.54,61.69,61.53,61.56,29457.0,59.3454,59.4901,59.3358,59.3647,29457.0
2023-03-08 10:20:00,61.57,61.86,61.57,61.77,22398.0,59.3743,59.654,59.3743,59.5672,22398.0
2023-03-08 10:30:00,61.82,61.96,61.78,61.82,18840.0,59.6154,59.7504,59.5769,59.6154,18840.0
2023-03-08 10:40:00,61.84,61.84,61.68,61.68,10238.0,59.6347,59.6347,59.4804,59.4804,10238.0
2023-03-08 10:50:00,61.68,61.71,61.59,61.68,10932.0,59.4804,59.5094,59.3936,59.4804,10932.0
2023-03-08 11:00:00,61.71,61.84,61.64,61.82,11062.0,59.5094,59.6347,59.4418,59.6154,11062.0
2023-03-08 11:10:00,61.83,61.84,61.74,61.76,8663.0,59.6251,59.6347,59.5383,59.5576,8663.0
2023-03-08 11:20:00,61.75,61.78,61.7,61.71,9016.0,59.5479,59.5769,59.4997,59.5094,9016.0
2023-03-08 11:30:00,61.71,61.73,61.52,61.6,17132.0,59.5094,59.5286,59.3261,59.4033,17132.0
2023-03-08 11:40:00,61.61,61.88,61.61,61.87,17427.0,59.4129,59.6733,59.4129,59.6636,17427.0
2023-03-08 11:50:00,61.86,61.94,61.82,61.84,8238.0,59.654,59.7311,59.6154,59.6347,8238.0
2023-03-08 12:00:00,61.85,61.88,61.7,61.72,12064.0,59.6444,59.6733,59.4997,59.519,12064.0
2023-03-08 12:10:00,61.72,61.73,61.63,61.67,8861.0,59.519,59.5286,59.4322,59.4708,8861.0
2023-03-08 12:20:00,61.69,61.7,61.62,61.64,8929.0,59.4901,59.4997,59.4226,59.4418,8929.0
2023-03-08 12:30:00,61.61,61.62,61.45,61.56,14240.0,59.4129,59.4226,59.2586,59.3647,14240.0
2023-03-08 12:40:00,61.57,61.59,61.53,61.55,25997.0,59.3743,59.3936,59.3358,59.3551,25997.0
2023-03-08 12:50:00,61.57,61.57,61.45,61.47,19777.0,59.3743,59.3743,59.2586,59.2779,19777.0
2023-03-08 13:00:00,61.47,61.52,61.38,61.41,31672.0,59.2779,59.3261,59.1911,59.22,31672.0
2023-03-08 13:10:00,61.42,61.49,61.36,61.39,14575.0,59.2297,59.2972,59.1718,59.2008,14575.0
2023-03-08 13:20:00,61.39,61.46,61.34,61.34,11085.0,59.2008,59.2683,59.1525,59.1525,11085.0
2023-03-08 13:30:00,61.33,61.38,61.24,61.29,27455.0,59.1429,59.1911,59.0561,59.1043,27455.0
2023-03-08 13:40:00,61.28,61.37,61.24,61.37,43965.0,59.0947,59.1815,59.0561,59.1815,43965.0
2023-03-08 13:50:00,61.36,61.36,61.19,61.21,26039.0,59.1718,59.1718,59.0079,59.0272,26039.0
2023-03-08 14:00:00,61.21,61.35,61.2,61.35,20594.0,59.0272,59.1622,59.0175,59.1622,20594.0
2023-03-08 14:10:00,61.36,61.52,61.3,61.48,157661.0,59.1718,59.3261,59.114,59.2876,157661.0
2023-03-08 14:20:00,61.47,61.54,61.47,61.5,25464.0,59.2779,59.3454,59.2779,59.3068,25464.0
2023-03-08 14:30:00,61.5,61.57,61.49,61.52,23793.0,59.3068,59.3743,59.2972,59.3261,23793.0
2023-03-08 14:40:00,61.51,61.53,61.41,61.49,28406.0,59.3165,59.3358,59.22,59.2972,28406.0
2023-03-08 14:50:00,61.49,61.5,61.4,61.44,118725.0,59.2972,59.3068,59.2104,59.249,118725.0
2023-03-08 15:00:00,61.44,61.46,61.32,61.38,41006.0,59.249,59.2683,59.1333,59.1911,41006.0
2023-03-08 15:10:00,61.37,61.41,61.31,61.36,51719.0,59.1815,59.22,59.1236,59.1718,51719.0
2023-03-08 15:20:00,61.35,61.35,61.26,61.3,34778.0,59.1622,59.1622,59.0754,59.114,34778.0
2023-03-08 15:30:00,61.3,61.5,61.29,61.45,63398.0,59.114,59.3068,59.1043,59.2586,63398.0
2023-03-08 15:40:00,61.46,61.59,61.44,61.53,65718.0,59.2683,59.3936,59.249,59.3358,65718.0
2023-03-08 15:50:00,61.53,61.68,61.47,61.53,276064.0,59.3358,59.4804,59.2779,59.3358,276064.0
2023-03-09 09:30:00,61.58,61.69,61.42,61.56,84434.0,59.384,59.4901,59.2297,59.3647,84434.0
2023-03-09 09:40:00,61.6,61.86,61.54,61.79,237135.0,59.4033,59.654,59.3454,59.5865,237135.0
2023-03-09 09:50:00,61.8,61.84,61.58,61.62,237250.0,59.5961,59.6347,59.384,59.4226,237250.0
2023-03-09 10:00:00,61.62,61.89,61.61,61.73,35735.0,59.4226,59.6829,59.4129,59.5286,35735.0
2023-03-09 10:10:00,61.75,61.75,61.56,61.68,28249.0,59.5479,59.5479,59.3647,59.4804,28249.0
2023-03-09 10:20:00,61.67,61.78,61.63,61.66,126475.0,59.4708,59.5769,59.4322,59.4611,126475.0
2023-03-09 10:30:00,61.67,61.79,61.64,61.76,55718.0,59.4708,59.5865,59.4418,59.5576,55718.0
2023-03-09 10:40:00,61.76,61.76,61.69,61.72,19090.0,59.5576,59.5576,59.4901,59.519,19090.0
2023-03-09 10:50:00,61.69,61.7,61.53,61.53,69417.0,59.4901,59.4997,59.3358,59.3358,69417.0
2023-03-09 11:00:00,61.54,61.57,61.48,61.51,160860.0,59.3454,59.3743,59.2876,59.3165,160860.0
2023-03-09 11:10:00,61.53,61.61,61.5,61.56,95795.0,59.3358,59.4129,59.3068,59.3647,95795.0
2023-03-09 11:20:00,61.57,61.65,61.47,61.48,23195.0,59.3743,59.4515,59.2779,59.2876,23195.0
2023-03-09 11:30:00,61.48,61.58,61.47,61.55,99941.0,59.2876,59.384,59.2779,59.3551,99941.0
2023-03-09 11:40:00,61.56,61.61,61.54,61.59,14878.0,59.3647,59.4129,59.3454,59.3936,14878.0
2023-03-09 11:50:00,61.59,61.61,61.41,61.42,50228.0,59.3936,59.4129,59.22,59.2297,50228.0
2023-03-09 12:00:00,61.42,61.47,61.23,61.44,83576.0,59.2297,59.2779,59.0465,59.249,83576.0
2023-03-09 12:10:00,61.46,61.51,61.3,61.37,105621.0,59.2683,59.3165,59.114,59.1815,105621.0
2023-03-09 12:20:00,61.37,61.43,61.33,61.43,30587.0,59.1815,59.2393,59.1429,59.2393,30587.0
2023-03-09 12:30:00,61.43,61.48,61.34,61.44,62388.0,59.2393,59.2876,59.1525,59.249,62388.0
2023-03-09 12:40:00,61.43,61.49,61.31,61.32,13882.0,59.2393,59.2972,59.1236,59.1333,13882.0
2023-03-09 12:50:00,61.32,61.37,61.28,61.36,42988.0,59.1333,59.1815,59.0947,59.1718,42988.0
2023-03-09 13:00:00,61.36,61.47,61.32,61.39,84290.0,59.1718,59.2779,59.1333,59.2008,84290.0
2023-03-09 13:10:00,61.4,61.42,61.32,61.35,78422.0,59.2104,59.2297,59.1333,59.1622,78422.0
2023-03-09 13:20:00,61.35,61.38,61.03,61.08,49405.0,59.1622,59.1911,58.8536,58.9018,49405.0
2023-03-09 13:30:00,61.07,61.11,60.96,60.96,42251.0,58.8922,58.9307,58.7861,58.7861,42251.0
2023-03-09 13:40:00,60.96,61.03,60.87,60.89,34493.0,58.7861,58.8536,58.6993,58.7186,34493.0
2023-03-09 13:50:00,60.9,61.0,60.9,60.99,82570.0,58.7282,58.8247,58.7282,58.815,82570.0
2023-03-09 14:00:00,60.99,61.0,60.86,60.97,88696.0,58.815,58.8247,58.6897,58.7957,88696.0
2023-03-09 14:10:00,60.95,61.05,60.91,60.95,42518.0,58.7765,58.8729,58.7379,58.7765,42518.0
2023-03-09 14:20:00,60.96,61.04,60.95,60.96,62705.0,58.7861,58.8632,58.7765,58.7861,62705.0
2023-03-09 14:30:00,60.95,61.08,60.91,61.05,89741.0,58.7765,58.9018,58.7379,58.8729,89741.0
2023-03-09 14:40:00,61.05,61.15,61.04,61.07,27277.0,58.8729,58.9693,58.8632,58.8922,27277.0
2023-03-09 14:50:00,61.05,61.08,60.94,60.97,87776.0,58.8729,58.9018,58.7668,58.7957,87776.0
2023-03-09 15:00:00,60.97,61.01,60.87,60.95,110155.0,58.7957,58.8343,58.6993,58.7765,110155.0
2023-03-09 15:10:00,60.94,61.03,60.77,60.78,120900.0,58.7668,58.8536,58.6029,58.6125,120900.0
2023-03-09 15:20:00,60.78,60.88,60.65,60.77,98088.0,58.6125,58.709,58.4872,58.6029,98088.0
2023-03-09 15:30:00,60.77,61.02,60.75,60.97,117191.0,58.6029,58.844,58.5836,58.7957,117191.0
2023-03-09 15:40:00,60.96,60.99,60.84,60.94,155256.0,58.7861,58.815,58.6704,58.7668,155256.0
2023-03-09 15:50:00,60.92,61.02,60.68,60.93,709866.0,58.7475,58.844,58.5161,58.7572,709866.0
2023-03-10 09:30:00,60.81,61.13,60.47,60.62,160565.0,58.6414,58.95,58.3136,58.4582,160565.0
2023-03-10 09:40:00,60.61,60.78,60.43,60.71,274705.0,58.4486,58.6125,58.275,58.545,274705.0
2023-03-10 09:50:00,60.7,60.72,60.47,60.66,67867.0,58.5354,58.5547,58.3136,58.4968,67867.0
2023-03-10 10:00:00,60.67,61.06,60.66,60.99,236428.0,58.5064,58.8825,58.4968,58.815,236428.0
2023-03-10 10:10:00,60.99,60.99,60.6,60.73,76293.0,58.815,58.815,58.4389,58.5643,76293.0
2023-03-10 10:20:00,60.7,60.82,60.62,60.64,41764.0,58.5354,58.6511,58.4582,58.4775,41764.0
2023-03-10 10:30:00,60.64,60.96,60.64,60.83,152878.0,58.4775,58.7861,58.4775,58.6607,152878.0
2023-03-10 10:40:00,60.85,60.93,60.53,60.56,47189.0,58.68,58.7572,58.3714,58.4004,47189.0
2023-03-10 10:50:00,60.6,60.94,60.57,60.94,71584.0,58.4389,58.7668,58.41,58.7668,71584.0
2023-03-10 11:00:00,60.93,60.93,60.76,60.85,70840.0,58.7572,58.7572,58.5932,58.68,70840.0
2023-03-10 11:10:00,60.84,60.89,60.56,60.76,47763.0,58.6704,58.7186,58.4004,58.5932,47763.0
2023-03-10 11:20:00,60.77,61.04,60.77,61.01,44098.0,58.6029,58.8632,58.6029,58.8343,44098.0
2023-03-10 11:30:00,61.0,61.12,60.96,61.03,28916.0,58.8247,58.9404,58.7861,58.8536,28916.0
2023-03-10 11:40:00,61.07,61.12,60.8,60.9,64524.0,58.8922,58.9404,58.6318,58.7282,64524.0
2023-03-10 11:50:00,60.88,60.91,60.72,60.74,110850.0,58.709,58.7379,58.5547,58.5739,110850.0
2023-03-10 12:00:00,60.75,60.88,60.5,60.51,91054.0,58.5836,58.709,58.3425,58.3521,91054.0
2023-03-10 12:10:00,60.5,60.71,60.44,60.63,185419.0,58.3425,58.545,58.2846,58.4679,185419.0
2023-03-10 12:20:00,60.63,60.78,60.62,60.78,121466.0,58.4679,58.6125,58.4582,58.6125,121466.0
2023-03-10 12:30:00,60.8,61.02,60.74,60.94,44925.0,58.6318,58.844,58.5739,58.7668,44925.0
2023-03-10 12:40:00,60.93,60.94,60.78,60.8,54279.0,58.7572,58.7668,58.6125,58.6318,54279.0
2023-03-10 12:50:00,60.8,60.81,60.7,60.72,44510.0,58.6318,58.6414,58.5354,58.5547,44510.0
2023-03-10 13:00:00,60.73,60.83,60.52,60.6,131650.0,58.5643,58.6607,58.3618,58.4389,131650.0
2023-03-10 13:10:00,60.59,60.64,60.33,60.39,150346.0,58.4293,58.4775,58.1786,58.2364,150346.0
2023-03-10 13:20:00,60.39,60.43,60.17,60.25,73044.0,58.2364,58.275,58.0243,58.1014,73044.0
2023-03-10 13:30:00,60.26,60.3,60.15,60.18,172662.0,58.1111,58.1496,58.005,58.0339,172662.0
2023-03-10 13:40:00,60.17,60.23,60.1,60.15,118817.0,58.0243,58.0821,57.9568,58.005,118817.0
2023-03-10 13:50:00,60.15,60.23,60.06,60.23,67568.0,58.005,58.0821,57.9182,58.0821,67568.0
2023-03-10 14:00:00,60.21,60.46,60.17,60.44,80248.0,58.0628,58.3039,58.0243,58.2846,80248.0
2023-03-10 14:10:00,60.46,60.57,60.36,60.49,122572.0,58.3039,58.41,58.2075,58.3329,122572.0
2023-03-10 14:20:00,60.48,60.53,60.26,60.31,91937.0,58.3232,58.3714,58.1111,58.1593,91937.0
2023-03-10 14:30:00,60.3,60.52,60.3,60.52,35471.0,58.1496,58.3618,58.1496,58.3618,35471.0
2023-03-10 14:40:00,60.51,60.6,60.35,60.6,41299.0,58.3521,58.4389,58.1979,58.4389,41299.0
2023-03-10 14:50:00,60.59,60.62,60.37,60.45,29760.0,58.4293,58.4582,58.2171,58.2943,29760.0
2023-03-10 15:00:00,60.45,60.47,60.27,60.45,79893.0,58.2943,58.3136,58.1207,58.2943,79893.0
2023-03-10 15:10:00,60.44,60.58,60.3,60.31,47605.0,58.2846,58.4196,58.1496,58.1593,47605.0
2023-03-10 15:20:00,60.31,60.43,60.3,60.39,67777.0,58.1593,58.275,58.1496,58.2364,67777.0
2023-03-10 15:30:00,60.39,60.42,60.23,60.32,131773.0,58.2364,58.2654,58.0821,58.1689,131773.0
2023-03-10 15:40:00,60.32,60.38,60.21,60.38,269810.0,58.1689,58.2268,58.0628,58.2268,269810.0
2023-03-10 15:50:00,60.36,60.54,60.13,60.38,1111983.0,58.2075,58.3811,57.9857,58.2268,1111983.0
2023-03-13 09:30:00,59.92,60.0,59.46,59.68,121316.0,57.7832,57.8603,57.3396,57.5517,121316.0
2023-03-13 09:40:00,59.68,60.05,59.22,60.0,139639.0,57.5517,57.9085,57.1081,57.8603,139639.0
2023-03-13 09:50:00,60.0,60.08,59.67,59.81,68837.0,57.8603,57.9375,57.5421,57.6771,68837.0
2023-03-13 10:00:00,59.8,59.98,59.38,59.75,104822.0,57.6675,57.841,57.2624,57.6192,104822.0
2023-03-13 10:10:00,59.76,59.84,59.18,59.26,71457.0,57.6289,57.706,57.0696,57.1467,71457.0
2023-03-13 10:20:00,59.28,59.48,59.06,59.07,69728.0,57.166,57.3589,56.9539,56.9635,69728.0
2023-03-13 10:30:00,59.08,59.67,59.08,59.35,73791.0,56.9731,57.5421,56.9731,57.2335,73791.0
2023-03-13 10:40:00,59.36,59.39,59.04,59.16,51207.0,57.2432,57.2721,56.9346,57.0503,51207.0
2023-03-13 10:50:00,59.16,59.44,58.91,59.35,87164.0,57.0503,57.3203,56.8092,57.2335,87164.0
2023-03-13 11:00:00,59.37,59.66,59.32,59.49,58906.0,57.2528,57.5325,57.2046,57.3685,58906.0
2023-03-13 11:10:00,59.49,59.79,59.49,59.6,52551.0,57.3685,57.6578,57.3685,57.4746,52551.0
2023-03-13 11:20:00,59.62,59.77,59.49,59.75,52321.0,57.4939,57.6385,57.3685,57.6192,52321.0
2023-03-13 11:30:00,59.77,59.82,59.36,59.44,104519.0,57.6385,57.6868,57.2432,57.3203,104519.0
2023-03-13 11:40:00,59.45,59.69,59.39,59.62,73769.0,57.3299,57.5614,57.2721,57.4939,73769.0
2023-03-13 11:50:00,59.61,59.63,59.28,59.42,41491.0,57.4842,57.5035,57.166,57.301,41491.0
2023-03-13 12:00:00,59.43,59.73,59.22,59.38,45841.0,57.3107,57.6,57.1081,57.2624,45841.0
2023-03-13 12:10:00,59.36,59.39,59.08,59.18,45402.0,57.2432,57.2721,56.9731,57.0696,45402.0
2023-03-13 12:20:00,59.21,59.22,58.89,59.07,37436.0,57.0985,57.1081,56.7899,56.9635,37436.0
2023-03-13 12:30:00,59.08,59.1,58.88,59.03,28503.0,56.9731,56.9924,56.7803,56.9249,28503.0
2023-03-13 12:40:00,59.01,59.17,58.77,58.79,37050.0,56.9056,57.0599,56.6742,56.6935,37050.0
2023-03-13 12:50:00,58.8,58.88,58.66,58.75,45824.0,56.7031,56.7803,56.5681,56.6549,45824.0
2023-03-13 13:00:00,58.77,58.83,58.6,58.83,32648.0,56.6742,56.7321,56.5103,56.7321,32648.0
2023-03-13 13:10:00,58.82,58.99,58.79,58.86,36076.0,56.7224,56.8863,56.6935,56.761,36076.0
2023-03-13 13:20:00,58.85,58.91,58.69,58.79,41015.0,56.7513,56.8092,56.597,56.6935,41015.0
2023-03-13 13:30:00,58.8,59.01,58.61,58.93,37172.0,56.7031,56.9056,56.5199,56.8285,37172.0
2023-03-13 13:40:00,58.94,58.99,58.85,58.88,71451.0,56.8381,56.8863,56.7513,56.7803,71451.0
2023-03-13 13:50:00,58.89,58.94,58.83,58.9,62443.0,56.7899,56.8381,56.7321,56.7996,62443.0
2023-03-13 14:00:00,58.91,59.03,58.88,58.98,57074.0,56.8092,56.9249,56.7803,56.8767,57074.0
2023-03-13 14:10:00,58.99,59.07,58.93,58.96,62896.0,56.8863,56.9635,56.8285,56.8574,62896.0
2023-03-13 14:20:00,58.96,59.01,58.85,58.87,45177.0,56.8574,56.9056,56.7513,56.7706,45177.0
2023-03-13 14:30:00,58.89,58.96,58.67,58.71,91221.0,56.7899,56.8574,56.5778,56.6163,91221.0
2023-03-13 14:40:00,58.72,58.88,58.63,58.65,47600.0,56.626,56.7803,56.5392,56.5585,47600.0
2023-03-13 14:50:00,58.64,58.7,58.58,58.65,48982.0,56.5488,56.6067,56.491,56.5585,48982.0
2023-03-13 15:00:00,58.66,58.71,58.41,58.41,54730.0,56.5681,56.6163,56.327,56.327,54730.0
2023-03-13 15:10:00,58.42,58.56,58.3,58.31,55328.0,56.3367,56.4717,56.221,56.2306,55328.0
2023-03-13 15:20:00,58.31,58.32,57.96,58.04,73205.0,56.2306,56.2402,55.8931,55.9702,73205.0
2023-03-13 15:30:00,58.03,58.27,58.02,58.27,91465.0,55.9606,56.192,55.9509,56.192,91465.0
2023-03-13 15:40:00,58.27,58.36,58.11,58.16,130896.0,56.192,56.2788,56.0377,56.0859,130896.0
2023-03-13 15:50:00,58.14,58.16,57.88,57.95,419163.0,56.0667,56.0859,55.8159,55.8834,419163.0
2023-03-14 09:30:00,58.71,59.47,58.7,59.43,73101.0,56.6163,57.3492,56.6067,57.3107,73101.0
2023-03-14 09:40:00,59.46,59.59,59.28,59.47,36408.0,57.3396,57.465,57.166,57.3492,36408.0
2023-03-14 09:50:00,59.47,59.5,59.2,59.42,36699.0,57.3492,57.3782,57.0889,57.301,36699.0
2023-03-14 10:00:00,59.39,59.45,59.1,59.11,48040.0,57.2721,57.3299,56.9924,57.0021,48040.0
2023-03-14 10:10:00,59.11,59.18,58.94,58.97,89745.0,57.0021,57.0696,56.8381,56.8671,89745.0
2023-03-14 10:20:00,58.96,59.13,58.86,58.97,64814.0,56.8574,57.0214,56.761,56.8671,64814.0
2023-03-14 10:30:00,58.99,59.22,58.9,59.05,56270.0,56.8863,57.1081,56.7996,56.9442,56270.0
2023-03-14 10:40:00,59.04,59.17,58.99,59.09,57119.0,56.9346,57.0599,56.8863,56.9828,57119.0
2023-03-14 10:50:00,59.09,59.09,58.78,58.8,40551.0,56.9828,56.9828,56.6838,56.7031,40551.0
2023-03-14 11:00:00,58.8,58.97,58.76,58.9,43791.0,56.7031,56.8671,56.6646,56.7996,43791.0
2023-03-14 11:10:00,58.89,59.01,58.88,59.01,38466.0,56.7899,56.9056,56.7803,56.9056,38466.0
2023-03-14 11:20:00,59.01,59.16,58.99,59.14,37612.0,56.9056,57.0503,56.8863,57.031,37612.0
2023-03-14 11:30:00,59.14,59.25,59.12,59.17,34123.0,57.031,57.1371,57.0117,57.0599,34123.0
2023-03-14 11:40:00,59.17,59.18,58.99,59.02,32368.0,57.0599,57.0696,56.8863,56.9153,32368.0
2023-03-14 11:50:00,59.03,59.13,59.02,59.03,22151.0,56.9249,57.0214,56.9153,56.9249,22151.0
2023-03-14 12:00:00,59.04,59.1,59.01,59.05,24162.0,56.9346,56.9924,56.9056,56.9442,24162.0
2023-03-14 12:10:00,59.06,59.08,58.88,58.93,21536.0,56.9539,56.9731,56.7803,56.8285,21536.0
2023-03-14 12:20:00,58.92,58.92,58.73,58.76,21271.0,56.8188,56.8188,56.6356,56.6646,21271.0
2023-03-14 12:30:00,58.74,58.86,58.74,58.85,13699.0,56.6453,56.761,56.6453,56.7513,13699.0
2023-03-14 12:40:00,58.84,58.89,58.73,58.88,17203.0,56.7417,56.7899,56.6356,56.7803,17203.0
2023-03-14 12:50:00,58.88,58.89,58.63,58.69,16840.0,56.7803,56.7899,56.5392,56.597,16840.0
2023-03-14 13:00:00,58.7,58.74,58.54,58.57,18840.0,56.6067,56.6453,56.4524,56.4813,18840.0
2023-03-14 13:10:00,58.55,58.58,58.18,58.35,20780.0,56.462,56.491,56.1052,56.2692,20780.0
2023-03-14 13:20:00,58.34,58.48,58.28,58.45,29081.0,56.2595,56.3945,56.2017,56.3656,29081.0
2023-03-14 13:30:00,58.43,58.5,58.41,58.43,37545.0,56.3463,56.4138,56.327,56.3463,37545.0
2023-03-14 13:40:00,58.43,58.49,58.24,58.32,34694.0,56.3463,56.4042,56.1631,56.2402,34694.0
2023-03-14 13:50:00,58.32,58.33,58.23,58.23,24004.0,56.2402,56.2499,56.1535,56.1535,24004.0
2023-03-14 14:00:00,58.24,58.29,58.0,58.12,39307.0,56.1631,56.2113,55.9317,56.0474,39307.0
2023-03-14 14:10:00,58.12,58.19,58.07,58.16,26068.0,56.0474,56.1149,55.9992,56.0859,26068.0
2023-03-14 14:20:00,58.14,58.29,58.1,58.25,29155.0,56.0667,56.2113,56.0281,56.1727,29155.0
2023-03-14 14:30:00,58.26,58.35,58.22,58.25,31012.0,56.1824,56.2692,56.1438,56.1727,31012.0
2023-03-14 14:40:00,58.25,58.26,58.15,58.18,24587.0,56.1727,56.1824,56.0763,56.1052,24587.0
2023-03-14 14:50:00,58.16,58.26,58.13,58.14,28965.0,56.0859,56.1824,56.057,56.0667,28965.0
2023-03-14 15:00:00,58.15,58.22,58.0,58.05,40687.0,56.0763,56.1438,55.9317,55.9799,40687.0
2023-03-14 15:10:00,58.06,58.09,57.94,58.06,84209.0,55.9895,56.0184,55.8738,55.9895,84209.0
2023-03-14 15:20:00,58.08,58.09,57.92,58.03,39653.0,56.0088,56.0184,55.8545,55.9606,39653.0
2023-03-14 15:30:00,58.03,58.23,57.98,58.16,39768.0,55.9606,56.1535,55.9124,56.0859,39768.0
2023-03-14 15:40:00,58.15,58.29,58.13,58.24,59477.0,56.0763,56.2113,56.057,56.1631,59477.0
2023-03-14 15:50:00,58.25,58.46,58.15,58.41,219617.0,56.1727,56.3752,56.0763,56.327,219617.0
2023-03-15 09:30:00,57.64,57.83,57.06,57.14,141355.0,55.5845,55.7677,55.0252,55.1023,141355.0
2023-03-15 09:40:00,57.1,57.35,56.81,57.01,80982.0,55.0637,55.3048,54.7841,54.977,80982.0
2023-03-15 09:50:00,57.02,57.28,56.94,57.04,109067.0,54.9866,55.2373,54.9095,55.0059,109067.0
2023-03-15 10:00:00,57.03,57.56,56.98,57.4,71856.0,54.9962,55.5073,54.948,55.3531,71856.0
2023-03-15 10:10:00,57.41,57.51,57.15,57.3,55264.0,55.3627,55.4591,55.112,55.2566,55264.0
2023-03-15 10:20:00,57.32,57.43,57.03,57.1,87865.0,55.2759,55.382,54.9962,55.0637,87865.0
2023-03-15 10:30:00,57.09,57.22,56.98,56.98,51936.0,55.0541,55.1795,54.948,54.948,51936.0
2023-03-15 10:40:00,56.97,56.98,56.78,56.94,45707.0,54.9384,54.948,54.7552,54.9095,45707.0
2023-03-15 10:50:00,56.94,57.02,56.85,57.02,47516.0,54.9095,54.9866,54.8227,54.9866,47516.0
2023-03-15 11:00:00,57.02,57.29,56.91,57.15,45543.0,54.9866,55.247,54.8805,55.112,45543.0
2023-03-15 11:10:00,57.15,57.33,57.14,57.33,26272.0,55.112,55.2855,55.1023,55.2855,26272.0
2023-03-15 11:20:00,57.35,57.36,57.08,57.08,25357.0,55.3048,55.3145,55.0445,55.0445,25357.0
2023-03-15 11:30:00,57.08,57.15,57.04,57.11,31190.0,55.0445,55.112,55.0059,55.0734,31190.0
2023-03-15 11:40:00,57.1,57.25,57.08,57.19,27270.0,55.0637,55.2084,55.0445,55.1505,27270.0
2023-03-15 11:50:00,57.2,57.2,57.05,57.08,54862.0,55.1602,55.1602,55.0155,55.0445,54862.0
2023-03-15 12:00:00,57.09,57.16,57.01,57.01,30304.0,55.0541,55.1216,54.977,54.977,30304.0
2023-03-15 12:10:00,57.0,57.07,56.9,56.93,34118.0,54.9673,55.0348,54.8709,54.8998,34118.0
2023-03-15 12:20:00,56.92,57.07,56.92,57.04,37766.0,54.8902,55.0348,54.8902,55.0059,37766.0
2023-03-15 12:30:00,57.03,57.08,56.95,56.95,26887.0,54.9962,55.0445,54.9191,54.9191,26887.0
2023-03-15 12:40:00,56.93,57.08,56.85,57.08,28660.0,54.8998,55.0445,54.8227,55.0445,28660.0
2023-03-15 12:50:00,57.06,57.07,56.85,56.99,25410.0,55.0252,55.0348,54.8227,54.9577,25410.0
2023-03-15 13:00:00,56.98,57.02,56.88,56.95,70940.0,54.948,54.9866,54.8516,54.9191,70940.0
2023-03-15 13:10:00,56.95,57.12,56.9,57.01,101772.0,54.9191,55.083,54.8709,54.977,101772.0
2023-03-15 13:20:00,57.02,57.18,56.94,56.95,109093.0,54.9866,55.1409,54.9095,54.9191,109093.0
2023-03-15 13:30:00,56.95,56.95,56.72,56.83,74425.0,54.9191,54.9191,54.6973,54.8034,74425.0
2023-03-15 13:40:00,56.83,56.85,56.54,56.64,49302.0,54.8034,54.8227,54.5237,54.6202,49302.0
2023-03-15 13:50:00,56.63,56.87,56.62,56.73,34992.0,54.6105,54.842,54.6009,54.7069,34992.0
2023-03-15 14:00:00,56.74,56.75,56.53,56.57,51443.0,54.7166,54.7262,54.5141,54.5526,51443.0
2023-03-15 14:10:00,56.57,56.64,56.45,56.55,53392.0,54.5526,54.6202,54.4369,54.5334,53392.0
2023-03-15 14:20:00,56.55,57.03,56.54,56.92,79239.0,54.5334,54.9962,54.5237,54.8902,79239.0
2023-03-15 14:30:00,56.91,57.07,56.85,56.87,42278.0,54.8805,55.0348,54.8227,54.842,42278.0
2023-03-15 14:40:00,56.86,56.93,56.77,56.77,31670.0,54.8323,54.8998,54.7455,54.7455,31670.0
2023-03-15 14:50:00,56.78,56.94,56.7,56.92,37890.0,54.7552,54.9095,54.678,54.8902,37890.0
2023-03-15 15:00:00,56.92,57.05,56.65,56.67,65705.0,54.8902,55.0155,54.6298,54.6491,65705.0
2023-03-15 15:10:00,56.65,56.83,56.62,56.8,62898.0,54.6298,54.8034,54.6009,54.7744,62898.0
2023-03-15 15:20:00,56.78,56.99,56.7,56.95,61037.0,54.7552,54.9577,54.678,54.9191,61037.0
2023-03-15 15:30:00,56.94,57.02,56.83,56.9,84696.0,54.9095,54.9866,54.8034,54.8709,84696.0
2023-03-15 15:40:00,56.89,56.91,56.72,56.86,83973.0,54.8612,54.8805,54.6973,54.8323,83973.0
2023-03-15 15:50:00,56.85,57.1,56.72,57.08,370151.0,54.8227,55.0637,54.6973,55.0445,370151.0
2023-03-16 09:30:00,56.66,57.0,56.58,57.0,52216.0,54.6394,54.9673,54.5623,54.9673,52216.0
2023-03-16 09:40:00,56.99,57.17,56.95,56.96,30058.0,54.9577,55.1313,54.9191,54.9287,30058.0
2023-03-16 09:50:00,56.97,57.37,56.97,57.35,61097.0,54.9384,55.3241,54.9384,55.3048,61097.0
2023-03-16 10:00:00,57.35,57.42,57.17,57.2,119708.0,55.3048,55.3723,55.1313,55.1602,119708.0
2023-03-16 10:10:00,57.21,57.26,57.07,57.19,69106.0,55.1698,55.218,55.0348,55.1505,69106.0
2023-03-16 10:20:00,57.18,57.36,57.18,57.36,42936.0,55.1409,55.3145,55.1409,55.3145,42936.0
2023-03-16 10:30:00,57.35,57.48,57.24,57.44,21886.0,55.3048,55.4302,55.1988,55.3916,21886.0
2023-03-16 10:40:00,57.45,57.84,57.44,57.79,55794.0,55.4013,55.7774,55.3916,55.7291,55794.0
2023-03-16 10:50:00,57.83,58.12,57.78,58.07,60045.0,55.7677,56.0474,55.7195,55.9992,60045.0
2023-03-16 11:00:00,58.07,58.08,57.86,58.01,32979.0,55.9992,56.0088,55.7966,55.9413,32979.0
2023-03-16 11:10:00,58.01,58.05,57.85,57.88,27952.0,55.9413,55.9799,55.787,55.8159,27952.0
2023-03-16 11:20:00,57.88,58.14,57.86,58.08,47822.0,55.8159,56.0667,55.7966,56.0088,47822.0
2023-03-16 11:30:00,58.11,58.12,57.98,58.05,45152.0,56.0377,56.0474,55.9124,55.9799,45152.0
2023-03-16 11:40:00,58.04,58.19,58.03,58.19,40624.0,55.9702,56.1149,55.9606,56.1149,40624.0
2023-03-16 11:50:00,58.17,58.38,58.15,58.32,44341.0,56.0956,56.2981,56.0763,56.2402,44341.0
2023-03-16 12:00:00,58.31,58.35,58.06,58.08,41400.0,56.2306,56.2692,55.9895,56.0088,41400.0
2023-03-16 12:10:00,58.07,58.14,58.04,58.05,47061.0,55.9992,56.0667,55.9702,55.9799,47061.0
2023-03-16 12:20:00,58.05,58.08,58.0,58.05,24218.0,55.9799,56.0088,55.9317,55.9799,24218.0
2023-03-16 12:30:00,58.06,58.07,57.86,57.94,42228.0,55.9895,55.9992,55.7966,55.8738,42228.0
2023-03-16 12:40:00,57.93,57.98,57.88,57.98,23601.0,55.8642,55.9124,55.8159,55.9124,23601.0
2023-03-16 12:50:00,58.0,58.28,58.0,58.28,63786.0,55.9317,56.2017,55.9317,56.2017,63786.0
2023-03-16 13:00:00,58.28,58.47,58.24,58.38,31608.0,56.2017,56.3849,56.1631,56.2981,31608.0
2023-03-16 13:10:00,58.37,58.48,58.31,58.32,50641.0,56.2885,56.3945,56.2306,56.2402,50641.0
2023-03-16 13:20:00,58.32,58.42,58.24,58.37,29994.0,56.2402,56.3367,56.1631,56.2885,29994.0
2023-03-16 13:30:00,58.38,58.41,58.24,58.33,32315.0,56.2981,56.327,56.1631,56.2499,32315.0
2023-03-16 13:40:00,58.33,58.41,58.24,58.25,30801.0,56.2499,56.327,56.1631,56.1727,30801.0
2023-03-16 13:50:00,58.24,58.29,58.12,58.23,44332.0,56.1631,56.2113,56.0474,56.1535,44332.0
2023-03-16 14:00:00,58.21,58.23,58.1,58.16,26730.0,56.1342,56.1535,56.0281,56.0859,26730.0
2023-03-16 14:10:00,58.17,58.22,58.11,58.16,26135.0,56.0956,56.1438,56.0377,56.0859,26135.0
2023-03-16 14:20:00,58.17,58.21,58.1,58.18,30780.0,56.0956,56.1342,56.0281,56.1052,30780.0
2023-03-16 14:30:00,58.18,58.21,58.05,58.18,28856.0,56.1052,56.1342,55.9799,56.1052,28856.0
2023-03-16 14:40:00,58.2,58.24,58.15,58.21,24889.0,56.1245,56.1631,56.0763,56.1342,24889.0
2023-03-16 14:50:00,58.21,58.29,58.18,58.26,37837.0,56.1342,56.2113,56.1052,56.1824,37837.0
2023-03-16 15:00:00,58.28,58.39,58.23,58.36,69992.0,56.2017,56.3077,56.1535,56.2788,69992.0
2023-03-16 15:10:00,58.36,58.44,58.31,58.37,47255.0,56.2788,56.356,56.2306,56.2885,47255.0
2023-03-16 15:20:00,58.37,58.49,58.37,58.45,61040.0,56.2885,56.4042,56.2885,56.3656,61040.0
2023-03-16 15:30:00,58.45,58.47,58.32,58.35,81786.0,56.3656,56.3849,56.2402,56.2692,81786.0
2023-03-16 15:40:00,58.36,58.45,58.32,58.42,156277.0,56.2788,56.3656,56.2402,56.3367,156277.0
2023-03-16 15:50:00,58.42,58.53,58.28,58.42,425869.0,56.3367,56.4428,56.2017,56.3367,425869.0
2023-03-17 09:30:00,58.29,58.65,58.2,58.51,631815.0,56.2113,56.5585,56.1245,56.4235,631815.0
2023-03-17 09:40:00,58.5,58.67,58.23,58.33,148702.0,56.4138,56.5778,56.1535,56.2499,148702.0
2023-03-17 09:50:00,58.36,58.38,58.1,58.14,51202.0,56.2788,56.2981,56.0281,56.0667,51202.0
2023-03-17 10:00:00,58.16,58.47,58.15,58.44,64662.0,56.0859,56.3849,56.0763,56.356,64662.0
2023-03-17 10:10:00,58.42,58.43,58.2,58.25,93040.0,56.3367,56.3463,56.1245,56.1727,93040.0
2023-03-17 10:20:00,58.28,58.32,58.05,58.15,163393.0,56.2017,56.2402,55.9799,56.0763,163393.0
2023-03-17 10:30:00,58.15,58.2,57.9,58.01,65758.0,56.0763,56.1245,55.8352,55.9413,65758.0
2023-03-17 10:40:00,58.0,58.0,57.8,57.91,88925.0,55.9317,55.9317,55.7388,55.8449,88925.0
2023-03-17 10:50:00,57.92,58.02,57.76,57.98,79961.0,55.8545,55.9509,55.7002,55.9124,79961.0
2023-03-17 11:00:00,57.98,58.08,57.9,58.08,74512.0,55.9124,56.0088,55.8352,56.0088,74512.0
2023-03-17 11:10:00,58.09,58.28,58.03,58.2,139579.0,56.0184,56.2017,55.9606,56.1245,139579.0
2023-03-17 11:20:00,58.22,58.25,58.05,58.1,94414.0,56.1438,56.1727,55.9799,56.0281,94414.0
2023-03-17 11:30:00,58.1,58.26,58.07,58.16,66192.0,56.0281,56.1824,55.9992,56.0859,66192.0
2023-03-17 11:40:00,58.16,58.22,58.06,58.18,49531.0,56.0859,56.1438,55.9895,56.1052,49531.0
2023-03-17 11:50:00,58.19,58.26,58.03,58.11,44931.0,56.1149,56.1824,55.9606,56.0377,44931.0
2023-03-17 12:00:00,58.12,58.34,58.11,58.33,67834.0,56.0474,56.2595,56.0377,56.2499,67834.0
2023-03-17 12:10:00,58.32,58.5,58.27,58.34,191715.0,56.2402,56.4138,56.192,56.2595,191715.0
2023-03-17 12:20:00,58.35,58.43,58.25,58.41,27708.0,56.2692,56.3463,56.1727,56.327,27708.0
2023-03-17 12:30:00,58.41,58.58,58.37,58.39,65478.0,56.327,56.491,56.2885,56.3077,65478.0
2023-03-17 12:40:00,58.39,58.42,58.25,58.26,19785.0,56.3077,56.3367,56.1727,56.1824,19785.0
2023-03-17 12:50:00,58.28,58.37,58.22,58.36,50552.0,56.2017,56.2885,56.1438,56.2788,50552.0
2023-03-17 13:00:00,58.37,58.48,58.34,58.47,20514.0,56.2885,56.3945,56.2595,56.3849,20514.0
2023-03-17 13:10:00,58.48,58.52,58.34,58.4,22968.0,56.3945,56.4331,56.2595,56.3174,22968.0
2023-03-17 13:20:00,58.4,58.47,58.31,58.37,33670.0,56.3174,56.3849,56.2306,56.2885,33670.0
2023-03-17 13:30:00,58.36,58.39,58.15,58.21,21009.0,56.2788,56.3077,56.0763,56.1342,21009.0
2023-03-17 13:40:00,58.22,58.28,58.1,58.25,60787.0,56.1438,56.2017,56.0281,56.1727,60787.0
2023-03-17 13:50:00,58.26,58.28,58.16,58.24,13127.0,56.1824,56.2017,56.0859,56.1631,13127.0
2023-03-17 14:00:00,58.25,58.31,58.08,58.11,28771.0,56.1727,56.2306,56.0088,56.0377,28771.0
2023-03-17 14:10:00,58.12,58.13,57.99,57.99,36576.0,56.0474,56.057,55.922,55.922,36576.0
2023-03-17 14:20:00,58.0,58.02,57.76,57.81,34261.0,55.9317,55.9509,55.7002,55.7484,34261.0
2023-03-17 14:30:00,57.8,57.9,57.76,57.8,23237.0,55.7388,55.8352,55.7002,55.7388,23237.0
2023-03-17 14:40:00,57.8,57.81,57.7,57.77,22999.0,55.7388,55.7484,55.6424,55.7099,22999.0
2023-03-17 14:50:00,57.77,57.89,57.63,57.83,83596.0,55.7099,55.8256,55.5748,55.7677,83596.0
2023-03-17 15:00:00,57.83,57.86,57.73,57.79,28552.0,55.7677,55.7966,55.6713,55.7291,28552.0
2023-03-17 15:10:00,57.79,57.88,57.75,57.84,56038.0,55.7291,55.8159,55.6906,55.7774,56038.0
2023-03-17 15:20:00,57.83,57.86,57.73,57.8,178131.0,55.7677,55.7966,55.6713,55.7388,178131.0
2023-03-17 15:30:00,57.8,57.81,57.66,57.76,71306.0,55.7388,55.7484,55.6038,55.7002,71306.0
2023-03-17 15:40:00,57.76,57.8,57.67,57.68,71609.0,55.7002,55.7388,55.6134,55.6231,71609.0
2023-03-17 15:50:00,57.7,57.85,57.6,57.79,498553.0,55.6424,55.787,55.5459,55.7291,498553.0
2023-03-20 09:30:00,57.89,58.27,57.88,58.11,57205.0,55.8256,56.192,55.8159,56.0377,57205.0
2023-03-20 09:40:00,58.09,58.26,57.98,58.24,25205.0,56.0184,56.1824,55.9124,56.1631,25205.0
2023-03-20 09:50:00,58.24,58.37,58.19,58.34,27548.0,56.1631,56.2885,56.1149,56.2595,27548.0
2023-03-20 10:00:00,58.3,58.54,58.3,58.38,43576.0,56.221,56.4524,56.221,56.2981,43576.0
2023-03-20 10:10:00,58.37,58.55,58.34,58.35,26347.0,56.2885,56.462,56.2595,56.2692,26347.0
2023-03-20 10:20:00,58.38,58.69,58.37,58.64,101132.0,56.2981,56.597,56.2885,56.5488,101132.0
2023-03-20 10:30:00,58.65,58.67,58.43,58.45,69373.0,56.5585,56.5778,56.3463,56.3656,69373.0
2023-03-20 10:40:00,58.47,58.65,58.46,58.65,64130.0,56.3849,56.5585,56.3752,56.5585,64130.0
2023-03-20 10:50:00,58.65,58.66,58.46,58.55,33505.0,56.5585,56.5681,56.3752,56.462,33505.0
2023-03-20 11:00:00,58.55,58.59,58.5,58.51,22127.0,56.462,56.5006,56.4138,56.4235,22127.0
2023-03-20 11:10:00,58.49,58.54,58.37,58.54,20535.0,56.4042,56.4524,56.2885,56.4524,20535.0
2023-03-20 11:20:00,58.55,58.73,58.5,58.71,19953.0,56.462,56.6356,56.4138,56.6163,19953.0
2023-03-20 11:30:00,58.71,58.71,58.58,58.66,17393.0,56.6163,56.6163,56.491,56.5681,17393.0
2023-03-20 11:40:00,58.65,58.68,58.6,58.65,16027.0,56.5585,56.5874,56.5103,56.5585,16027.0
2023-03-20 11:50:00,58.67,58.75,58.67,58.72,36844.0,56.5778,56.6549,56.5778,56.626,36844.0
2023-03-20 12:00:00,58.75,58.78,58.62,58.62,61071.0,56.6549,56.6838,56.5295,56.5295,61071.0
2023-03-20 12:10:00,58.61,58.67,58.48,58.55,57144.0,56.5199,56.5778,56.3945,56.462,57144.0
2023-03-20 12:20:00,58.58,58.76,58.56,58.75,44018.0,56.491,56.6646,56.4717,56.6549,44018.0
2023-03-20 12:30:00,58.74,58.76,58.58,58.64,57212.0,56.6453,56.6646,56.491,56.5488,57212.0
2023-03-20 12:40:00,58.64,58.64,58.43,58.45,29271.0,56.5488,56.5488,56.3463,56.3656,29271.0
2023-03-20 12:50:00,58.47,58.62,58.47,58.6,14361.0,56.3849,56.5295,56.3849,56.5103,14361.0
2023-03-20 13:00:00,58.6,58.77,58.58,58.7,17872.0,56.5103,56.6742,56.491,56.6067,17872.0
2023-03-20 13:10:00,58.72,58.72,58.67,58.69,12554.0,56.626,56.626,56.5778,56.597,12554.0
2023-03-20 13:20:00,58.69,58.71,58.63,58.64,12646.0,56.597,56.6163,56.5392,56.5488,12646.0
2023-03-20 13:30:00,58.64,58.71,58.6,58.62,11664.0,56.5488,56.6163,56.5103,56.5295,11664.0
2023-03-20 13:40:00,58.63,58.65,58.58,58.58,19905.0,56.5392,56.5585,56.491,56.491,19905.0
2023-03-20 13:50:00,58.58,58.58,58.5,58.55,19044.0,56.491,56.491,56.4138,56.462,19044.0
2023-03-20 14:00:00,58.55,58.61,58.52,58.57,36355.0,56.462,56.5199,56.4331,56.4813,36355.0
2023-03-20 14:10:00,58.61,58.77,58.61,58.76,45647.0,56.5199,56.6742,56.5199,56.6646,45647.0
2023-03-20 14:20:00,58.75,58.82,58.7,58.7,42985.0,56.6549,56.7224,56.6067,56.6067,42985.0
2023-03-20 14:30:00,58.71,58.74,58.56,58.57,29720.0,56.6163,56.6453,56.4717,56.4813,29720.0
2023-03-20 14:40:00,58.57,58.66,58.5,58.65,34649.0,56.4813,56.5681,56.4138,56.5585,34649.0
2023-03-20 14:50:00,58.66,58.75,58.64,58.68,26850.0,56.5681,56.6549,56.5488,56.5874,26850.0
2023-03-20 15:00:00,58.65,58.7,58.64,58.64,25874.0,56.5585,56.6067,56.5488,56.5488,25874.0
2023-03-20 15:10:00,58.65,58.77,58.62,58.76,39945.0,56.5585,56.6742,56.5295,56.6646,39945.0
2023-03-20 15:20:00,58.76,58.8,58.62,58.79,82964.0,56.6646,56.7031,56.5295,56.6935,82964.0
2023-03-20 15:30:00,58.78,58.86,58.73,58.8,76011.0,56.6838,56.761,56.6356,56.7031,76011.0
2023-03-20 15:40:00,58.79,58.84,58.73,58.81,90365.0,56.6935,56.7417,56.6356,56.7128,90365.0
2023-03-20 15:50:00,58.83,58.89,58.64,58.72,554796.0,56.7321,56.7899,56.5488,56.626,554796.0
2023-03-21 09:30:00,59.31,59.6,59.16,59.45,37745.0,57.1949,57.4746,57.0503,57.3299,37745.0
2023-03-21 09:40:00,59.46,59.48,59.18,59.2,89089.0,57.3396,57.3589,57.0696,57.0889,89089.0
2023-03-21 09:50:00,59.2,59.23,58.98,59.08,28995.0,57.0889,57.1178,56.8767,56.9731,28995.0
2023-03-21 10:00:00,59.1,59.15,58.99,59.07,35456.0,56.9924,57.0406,56.8863,56.9635,35456.0
2023-03-21 10:10:00,59.08,59.2,58.99,59.11,26721.0,56.9731,57.0889,56.8863,57.0021,26721.0
2023-03-21 10:20:00,59.11,59.12,58.95,58.98,24513.0,57.0021,57.0117,56.8478,56.8767,24513.0
2023-03-21 10:30:00,58.98,59.13,58.96,59.13,58444.0,56.8767,57.0214,56.8574,57.0214,58444.0
2023-03-21 10:40:00,59.13,59.24,59.1,59.23,25902.0,57.0214,57.1274,56.9924,57.1178,25902.0
2023-03-21 10:50:00,59.22,59.22,59.01,59.11,49493.0,57.1081,57.1081,56.9056,57.0021,49493.0
2023-03-21 11:00:00,59.13,59.15,59.01,59.15,33139.0,57.0214,57.0406,56.9056,57.0406,33139.0
2023-03-21 11:10:00,59.14,59.22,59.1,59.18,25381.0,57.031,57.1081,56.9924,57.0696,25381.0
2023-03-21 11:20:00,59.19,59.27,59.11,59.19,25670.0,57.0792,57.1564,57.0021,57.0792,25670.0
2023-03-21 11:30:00,59.21,59.21,59.0,59.02,53917.0,57.0985,57.0985,56.896,56.9153,53917.0
2023-03-21 11:40:00,59.02,59.04,58.89,58.97,32799.0,56.9153,56.9346,56.7899,56.8671,32799.0
2023-03-21 11:50:00,58.97,58.98,58.84,58.85,35293.0,56.8671,56.8767,56.7417,56.7513,35293.0
2023-03-21 12:00:00,58.84,58.9,58.83,58.87,34084.0,56.7417,56.7996,56.7321,56.7706,34084.0
2023-03-21 12:10:00,58.87,58.93,58.83,58.84,37170.0,56.7706,56.8285,56.7321,56.7417,37170.0
2023-03-21 12:20:00,58.84,58.95,58.8,58.87,42490.0,56.7417,56.8478,56.7031,56.7706,42490.0
2023-03-21 12:30:00,58.88,58.99,58.87,58.92,85031.0,56.7803,56.8863,56.7706,56.8188,85031.0
2023-03-21 12:40:00,58.91,58.92,58.83,58.88,22478.0,56.8092,56.8188,56.7321,56.7803,22478.0
2023-03-21 12:50:00,58.87,58.9,58.83,58.85,44071.0,56.7706,56.7996,56.7321,56.7513,44071.0
2023-03-21 13:00:00,58.86,58.94,58.82,58.94,27452.0,56.761,56.8381,56.7224,56.8381,27452.0
2023-03-21 13:10:00,58.93,58.97,58.87,58.95,67207.0,56.8285,56.8671,56.7706,56.8478,67207.0
2023-03-21 13:20:00,58.94,58.98,58.89,58.96,37014.0,56.8381,56.8767,56.7899,56.8574,37014.0
2023-03-21 13:30:00,58.96,59.15,58.96,59.13,34601.0,56.8574,57.0406,56.8574,57.0214,34601.0
2023-03-21 13:40:00,59.13,59.15,59.04,59.05,32925.0,57.0214,57.0406,56.9346,56.9442,32925.0
2023-03-21 13:50:00,59.04,59.04,58.85,58.86,14437.0,56.9346,56.9346,56.7513,56.761,14437.0
2023-03-21 14:00:00,58.85,58.92,58.83,58.92,32569.0,56.7513,56.8188,56.7321,56.8188,32569.0
2023-03-21 14:10:00,58.92,58.94,58.88,58.89,33904.0,56.8188,56.8381,56.7803,56.7899,33904.0
2023-03-21 14:20:00,58.89,59.0,58.88,58.97,20511.0,56.7899,56.896,56.7803,56.8671,20511.0
2023-03-21 14:30:00,58.98,59.04,58.97,59.04,43493.0,56.8767,56.9346,56.8671,56.9346,43493.0
2023-03-21 14:40:00,59.04,59.19,59.02,59.18,40194.0,56.9346,57.0792,56.9153,57.0696,40194.0
2023-03-21 14:50:00,59.18,59.23,59.12,59.21,37796.0,57.0696,57.1178,57.0117,57.0985,37796.0
2023-03-21 15:00:00,59.2,59.34,59.19,59.34,23850.0,57.0889,57.2239,57.0792,57.2239,23850.0
2023-03-21 15:10:00,59.34,59.44,59.33,59.43,44037.0,57.2239,57.3203,57.2142,57.3107,44037.0
2023-03-21 15:20:00,59.43,59.44,59.22,59.23,47465.0,57.3107,57.3203,57.1081,57.1178,47465.0
2023-03-21 15:30:00,59.23,59.27,59.08,59.25,89554.0,57.1178,57.1564,56.9731,57.1371,89554.0
2023-03-21 15:40:00,59.26,59.45,59.18,59.45,209220.0,57.1467,57.3299,57.0696,57.3299,209220.0
2023-03-21 15:50:00,59.44,59.44,59.12,59.21,354940.0,57.3203,57.3203,57.0117,57.0985,354940.0
2023-03-22 09:30:00,59.09,59.09,58.82,58.91,55764.0,56.9828,56.9828,56.7224,56.8092,55764.0
2023-03-22 09:40:00,58.92,58.99,58.78,58.87,30773.0,56.8188,56.8863,56.6838,56.7706,30773.0
2023-03-22 09:50:00,58.87,58.94,58.75,58.8,55164.0,56.7706,56.8381,56.6549,56.7031,55164.0
2023-03-22 10:00:00,58.81,58.84,58.73,58.81,32237.0,56.7128,56.7417,56.6356,56.7128,32237.0
2023-03-22 10:10:00,58.82,58.9,58.75,58.77,80972.0,56.7224,56.7996,56.6549,56.6742,80972.0
2023-03-22 10:20:00,58.78,59.08,58.75,58.99,98812.0,56.6838,56.9731,56.6549,56.8863,98812.0
2023-03-22 10:30:00,59.02,59.04,58.86,58.93,80522.0,56.9153,56.9346,56.761,56.8285,80522.0
2023-03-22 10:40:00,58.92,58.98,58.87,58.92,23040.0,56.8188,56.8767,56.7706,56.8188,23040.0
2023-03-22 10:50:00,58.92,58.93,58.77,58.85,27925.0,56.8188,56.8285,56.6742,56.7513,27925.0
2023-03-22 11:00:00,58.85,58.9,58.79,58.79,20721.0,56.7513,56.7996,56.6935,56.6935,20721.0
2023-03-22 11:10:00,58.79,58.85,58.73,58.77,56222.0,56.6935,56.7513,56.6356,56.6742,56222.0
2023-03-22 11:20:00,58.76,58.89,58.74,58.82,54528.0,56.6646,56.7899,56.6453,56.7224,54528.0
2023-03-22 11:30:00,58.83,58.87,58.74,58.79,28088.0,56.7321,56.7706,56.6453,56.6935,28088.0
2023-03-22 11:40:00,58.77,58.8,58.72,58.76,23070.0,56.6742,56.7031,56.626,56.6646,23070.0
2023-03-22 11:50:00,58.77,58.77,58.64,58.64,35027.0,56.6742,56.6742,56.5488,56.5488,35027.0
2023-03-22 12:00:00,58.65,58.69,58.55,58.6,58260.0,56.5585,56.597,56.462,56.5103,58260.0
2023-03-22 12:10:00,58.61,58.65,58.57,58.64,35102.0,56.5199,56.5585,56.4813,56.5488,35102.0
2023-03-22 12:20:00,58.64,58.77,58.64,58.68,27816.0,56.5488,56.6742,56.5488,56.5874,27816.0
2023-03-22 12:30:00,58.66,58.68,58.58,58.68,20935.0,56.5681,56.5874,56.491,56.5874,20935.0
2023-03-22 12:40:00,58.69,58.69,58.63,58.63,14376.0,56.597,56.597,56.5392,56.5392,14376.0
2023-03-22 12:50:00,58.63,58.74,58.59,58.59,45489.0,56.5392,56.6453,56.5006,56.5006,45489.0
2023-03-22 13:00:00,58.59,58.59,58.45,58.47,28347.0,56.5006,56.5006,56.3656,56.3849,28347.0
2023-03-22 13:10:00,58.47,58.54,58.44,58.54,30117.0,56.3849,56.4524,56.356,56.4524,30117.0
2023-03-22 13:20:00,58.54,58.74,58.53,58.74,78116.0,56.4524,56.6453,56.4428,56.6453,78116.0
2023-03-22 13:30:00,58.73,58.79,58.69,58.78,61892.0,56.6356,56.6935,56.597,56.6838,61892.0
2023-03-22 13:40:00,58.78,58.79,58.68,58.73,17685.0,56.6838,56.6935,56.5874,56.6356,17685.0
2023-03-22 13:50:00,58.72,58.78,58.69,58.7,24914.0,56.626,56.6838,56.597,56.6067,24914.0
2023-03-22 14:00:00,58.74,59.2,58.69,58.93,52711.0,56.6453,57.0889,56.597,56.8285,52711.0
2023-03-22 14:10:00,58.94,58.99,58.67,58.84,44208.0,56.8381,56.8863,56.5778,56.7417,44208.0
2023-03-22 14:20:00,58.83,58.83,58.68,58.79,26233.0,56.7321,56.7321,56.5874,56.6935,26233.0
2023-03-22 14:30:00,58.79,58.93,58.43,58.74,54612.0,56.6935,56.8285,56.3463,56.6453,54612.0
2023-03-22 14:40:00,58.74,59.25,58.74,59.12,57413.0,56.6453,57.1371,56.6453,57.0117,57413.0
2023-03-22 14:50:00,59.11,59.2,58.59,58.6,49316.0,57.0021,57.0889,56.5006,56.5103,49316.0
2023-03-22 15:00:00,58.59,58.67,58.12,58.22,59415.0,56.5006,56.5778,56.0474,56.1438,59415.0
2023-03-22 15:10:00,58.24,58.53,58.1,58.41,41418.0,56.1631,56.4428,56.0281,56.327,41418.0
2023-03-22 15:20:00,58.41,58.73,58.38,58.56,58978.0,56.327,56.6356,56.2981,56.4717,58978.0
2023-03-22 15:30:00,58.57,58.59,58.18,58.25,64742.0,56.4813,56.5006,56.1052,56.1727,64742.0
2023-03-22 15:40:00,58.25,58.3,57.93,58.0,85490.0,56.1727,56.221,55.8642,55.9317,85490.0
2023-03-22 15:50:00,57.97,58.0,57.4,57.41,393620.0,55.9027,55.9317,55.3531,55.3627,393620.0
2023-03-23 09:30:00,57.89,58.2,57.84,58.16,82106.0,55.8256,56.1245,55.7774,56.0859,82106.0
2023-03-23 09:40:00,58.19,58.52,58.17,58.46,68023.0,56.1149,56.4331,56.0956,56.3752,68023.0
2023-03-23 09:50:00,58.47,58.57,58.4,58.52,49993.0,56.3849,56.4813,56.3174,56.4331,49993.0
2023-03-23 10:00:00,58.53,58.61,58.33,58.45,34795.0,56.4428,56.5199,56.2499,56.3656,34795.0
2023-03-23 10:10:00,58.46,58.63,58.44,58.63,27695.0,56.3752,56.5392,56.356,56.5392,27695.0
2023-03-23 10:20:00,58.63,58.75,58.56,58.65,30630.0,56.5392,56.6549,56.4717,56.5585,30630.0
2023-03-23 10:30:00,58.65,58.71,58.44,58.69,55167.0,56.5585,56.6163,56.356,56.597,55167.0
2023-03-23 10:40:00,58.7,58.86,58.64,58.78,74424.0,56.6067,56.761,56.5488,56.6838,74424.0
2023-03-23 10:50:00,58.8,58.95,58.77,58.95,67971.0,56.7031,56.8478,56.6742,56.8478,67971.0
2023-03-23 11:00:00,58.98,59.18,58.98,59.1,43813.0,56.8767,57.0696,56.8767,56.9924,43813.0
2023-03-23 11:10:00,59.12,59.16,59.05,59.06,43962.0,57.0117,57.0503,56.9442,56.9539,43962.0
2023-03-23 11:20:00,59.08,59.1,58.92,58.93,16278.0,56.9731,56.9924,56.8188,56.8285,16278.0
2023-03-23 11:30:00,58.95,59.03,58.92,58.94,15819.0,56.8478,56.9249,56.8188,56.8381,15819.0
2023-03-23 11:40:00,58.93,58.96,58.83,58.94,20990.0,56.8285,56.8574,56.7321,56.8381,20990.0
2023-03-23 11:50:00,58.93,59.02,58.87,58.9,17389.0,56.8285,56.9153,56.7706,56.7996,17389.0
2023-03-23 12:00:00,58.89,58.89,58.77,58.79,25044.0,56.7899,56.7899,56.6742,56.6935,25044.0
2023-03-23 12:10:00,58.78,58.78,58.61,58.62,22719.0,56.6838,56.6838,56.5199,56.5295,22719.0
2023-03-23 12:20:00,58.64,58.72,58.6,58.71,22676.0,56.5488,56.626,56.5103,56.6163,22676.0
2023-03-23 12:30:00,58.72,58.78,58.64,58.7,27181.0,56.626,56.6838,56.5488,56.6067,27181.0
2023-03-23 12:40:00,58.7,58.7,58.48,58.54,23328.0,56.6067,56.6067,56.3945,56.4524,23328.0
2023-03-23 12:50:00,58.56,58.58,58.49,58.55,33142.0,56.4717,56.491,56.4042,56.462,33142.0
2023-03-23 13:00:00,58.54,58.62,58.5,58.53,28634.0,56.4524,56.5295,56.4138,56.4428,28634.0
2023-03-23 13:10:00,58.53,58.55,58.4,58.48,32894.0,56.4428,56.462,56.3174,56.3945,32894.0
2023-03-23 13:20:00,58.48,58.6,58.42,58.5,37498.0,56.3945,56.5103,56.3367,56.4138,37498.0
2023-03-23 13:30:00,58.5,58.61,58.48,58.6,28011.0,56.4138,56.5199,56.3945,56.5103,28011.0
2023-03-23 13:40:00,58.61,58.7,58.48,58.52,22842.0,56.5199,56.6067,56.3945,56.4331,22842.0
2023-03-23 13:50:00,58.52,58.53,58.39,58.44,94928.0,56.4331,56.4428,56.3077,56.356,94928.0
2023-03-23 14:00:00,58.47,58.56,58.41,58.42,26032.0,56.3849,56.4717,56.327,56.3367,26032.0
2023-03-23 14:10:00,58.43,58.5,58.38,58.41,32208.0,56.3463,56.4138,56.2981,56.327,32208.0
2023-03-23 14:20:00,58.41,58.47,58.23,58.23,58637.0,56.327,56.3849,56.1535,56.1535,58637.0
2023-03-23 14:30:00,58.23,58.32,58.19,58.19,36240.0,56.1535,56.2402,56.1149,56.1149,36240.0
2023-03-23 14:40:00,58.19,58.2,57.98,58.08,47424.0,56.1149,56.1245,55.9124,56.0088,47424.0
2023-03-23 14:50:00,58.07,58.1,57.87,58.1,39269.0,55.9992,56.0281,55.8063,56.0281,39269.0
2023-03-23 15:00:00,58.11,58.47,58.07,58.25,75766.0,56.0377,56.3849,55.9992,56.1727,75766.0
2023-03-23 15:10:00,58.27,58.29,57.82,57.91,171375.0,56.192,56.2113,55.7581,55.8449,171375.0
2023-03-23 15:20:00,57.9,58.08,57.71,57.96,68184.0,55.8352,56.0088,55.652,55.8931,68184.0
2023-03-23 15:30:00,57.95,58.17,57.9,58.03,80660.0,55.8834,56.0956,55.8352,55.9606,80660.0
2023-03-23 15:40:00,58.03,58.18,57.95,58.08,107353.0,55.9606,56.1052,55.8834,56.0088,107353.0
2023-03-23 15:50:00,58.09,58.27,58.05,58.15,377442.0,56.0184,56.192,55.9799,56.0763,377442.0
2023-03-24 09:30:00,57.77,58.15,57.62,57.74,39466.0,55.7099,56.0763,55.5652,55.6809,39466.0
2023-03-24 09:40:00,57.72,57.78,57.24,57.32,21943.0,55.6616,55.7195,55.1988,55.2759,21943.0
2023-03-24 09:50:00,57.35,57.72,57.35,57.7,10197.0,55.3048,55.6616,55.3048,55.6424,10197.0
2023-03-24 10:00:00,57.7,57.78,57.56,57.57,16616.0,55.6424,55.7195,55.5073,55.517,16616.0
2023-03-24 10:10:00,57.58,57.76,57.53,57.54,36083.0,55.5266,55.7002,55.4784,55.4881,36083.0
2023-03-24 10:20:00,57.56,57.75,57.42,57.72,18334.0,55.5073,55.6906,55.3723,55.6616,18334.0
2023-03-24 10:30:00,57.73,57.81,57.55,57.55,21606.0,55.6713,55.7484,55.4977,55.4977,21606.0
2023-03-24 10:40:00,57.55,57.57,57.48,57.5,22800.0,55.4977,55.517,55.4302,55.4495,22800.0
2023-03-24 10:50:00,57.48,57.57,57.46,57.54,36054.0,55.4302,55.517,55.4109,55.4881,36054.0
2023-03-24 11:00:00,57.56,57.63,57.37,57.41,71579.0,55.5073,55.5748,55.3241,55.3627,71579.0
2023-03-24 11:10:00,57.4,57.52,57.3,57.41,57542.0,55.3531,55.4688,55.2566,55.3627,57542.0
2023-03-24 11:20:00,57.42,57.55,57.38,57.49,76630.0,55.3723,55.4977,55.3338,55.4398,76630.0
2023-03-24 11:30:00,57.49,57.52,57.41,57.46,19717.0,55.4398,55.4688,55.3627,55.4109,19717.0
2023-03-24 11:40:00,57.45,57.69,57.44,57.64,99028.0,55.4013,55.6327,55.3916,55.5845,99028.0
2023-03-24 11:50:00,57.63,57.97,57.61,57.95,59032.0,55.5748,55.9027,55.5556,55.8834,59032.0
2023-03-24 12:00:00,57.99,58.13,57.84,57.84,21143.0,55.922,56.057,55.7774,55.7774,21143.0
2023-03-24 12:10:00,57.81,57.86,57.69,57.74,13083.0,55.7484,55.7966,55.6327,55.6809,13083.0
2023-03-24 12:20:00,57.76,57.92,57.72,57.89,16530.0,55.7002,55.8545,55.6616,55.8256,16530.0
2023-03-24 12:30:00,57.9,57.98,57.81,57.94,15018.0,55.8352,55.9124,55.7484,55.8738,15018.0
2023-03-24 12:40:00,57.95,58.08,57.88,58.02,13336.0,55.8834,56.0088,55.8159,55.9509,13336.0
2023-03-24 12:50:00,58.05,58.06,57.95,57.99,9260.0,55.9799,55.9895,55.8834,55.922,9260.0
2023-03-24 13:00:00,58.0,58.03,57.92,57.93,12455.0,55.9317,55.9606,55.8545,55.8642,12455.0
2023-03-24 13:10:00,57.91,57.99,57.86,57.87,9950.0,55.8449,55.922,55.7966,55.8063,9950.0
2023-03-24 13:20:00,57.89,58.12,57.88,58.03,18199.0,55.8256,56.0474,55.8159,55.9606,18199.0
2023-03-24 13:30:00,58.02,58.17,58.02,58.12,44288.0,55.9509,56.0956,55.9509,56.0474,44288.0
2023-03-24 13:40:00,58.12,58.13,57.89,57.91,20875.0,56.0474,56.057,55.8256,55.8449,20875.0
2023-03-24 13:50:00,57.91,57.97,57.88,57.95,14225.0,55.8449,55.9027,55.8159,55.8834,14225.0
2023-03-24 14:00:00,57.96,58.01,57.9,57.97,12210.0,55.8931,55.9413,55.8352,55.9027,12210.0
2023-03-24 14:10:00,57.96,58.04,57.95,58.01,14535.0,55.8931,55.9702,55.8834,55.9413,14535.0
2023-03-24 14:20:00,58.01,58.04,57.91,58.0,84003.0,55.9413,55.9702,55.8449,55.9317,84003.0
2023-03-24 14:30:00,58.01,58.19,57.97,58.17,29384.0,55.9413,56.1149,55.9027,56.0956,29384.0
2023-03-24 14:40:00,58.16,58.21,58.11,58.18,18620.0,56.0859,56.1342,56.0377,56.1052,18620.0
2023-03-24 14:50:00,58.17,58.17,58.07,58.12,17468.0,56.0956,56.0956,55.9992,56.0474,17468.0
2023-03-24 15:00:00,58.12,58.13,58.05,58.07,23953.0,56.0474,56.057,55.9799,55.9992,23953.0
2023-03-24 15:10:00,58.07,58.3,58.03,58.3,95776.0,55.9992,56.221,55.9606,56.221,95776.0
2023-03-24 15:20:00,58.3,58.44,58.29,58.4,99412.0,56.221,56.356,56.2113,56.3174,99412.0
2023-03-24 15:30:00,58.4,58.59,58.4,58.57,215361.0,56.3174,56.5006,56.3174,56.4813,215361.0
2023-03-24 15:40:00,58.57,58.64,58.49,58.58,310829.0,56.4813,56.5488,56.4042,56.491,310829.0
2023-03-24 15:50:00,58.57,58.68,58.48,58.66,335439.0,56.4813,56.5874,56.3945,56.5681,335439.0
2023-03-27 09:30:00,58.9,59.49,58.9,59.32,72710.0,56.7996,57.3685,56.7996,57.2046,72710.0
2023-03-27 09:40:00,59.32,59.49,59.28,59.42,41382.0,57.2046,57.3685,57.166,57.301,41382.0
2023-03-27 09:50:00,59.4,59.42,59.2,59.27,38170.0,57.2817,57.301,57.0889,57.1564,38170.0
2023-03-27 10:00:00,59.23,59.25,59.0,59.01,53475.0,57.1178,57.1371,56.896,56.9056,53475.0
2023-03-27 10:10:00,59.02,59.29,59.01,59.19,38521.0,56.9153,57.1757,56.9056,57.0792,38521.0
2023-03-27 10:20:00,59.2,59.34,59.17,59.21,77923.0,57.0889,57.2239,57.0599,57.0985,77923.0
2023-03-27 10:30:00,59.21,59.21,59.08,59.11,28983.0,57.0985,57.0985,56.9731,57.0021,28983.0
2023-03-27 10:40:00,59.12,59.15,58.99,59.04,39615.0,57.0117,57.0406,56.8863,56.9346,39615.0
2023-03-27 10:50:00,59.04,59.1,58.93,58.94,30829.0,56.9346,56.9924,56.8285,56.8381,30829.0
2023-03-27 11:00:00,58.94,59.03,58.88,58.93,20488.0,56.8381,56.9249,56.7803,56.8285,20488.0
2023-03-27 11:10:00,58.92,59.0,58.87,58.89,36666.0,56.8188,56.896,56.7706,56.7899,36666.0
2023-03-27 11:20:00,58.88,59.04,58.88,59.02,19417.0,56.7803,56.9346,56.7803,56.9153,19417.0
2023-03-27 11:30:00,58.98,59.03,58.93,58.97,19127.0,56.8767,56.9249,56.8285,56.8671,19127.0
2023-03-27 11:40:00,58.97,58.97,58.85,58.9,26532.0,56.8671,56.8671,56.7513,56.7996,26532.0
2023-03-27 11:50:00,58.9,58.95,58.8,58.89,14995.0,56.7996,56.8478,56.7031,56.7899,14995.0
2023-03-27 12:00:00,58.91,59.01,58.88,58.95,19734.0,56.8092,56.9056,56.7803,56.8478,19734.0
2023-03-27 12:10:00,58.95,59.12,58.94,59.12,23147.0,56.8478,57.0117,56.8381,57.0117,23147.0
2023-03-27 12:20:00,59.12,59.16,59.08,59.13,71045.0,57.0117,57.0503,56.9731,57.0214,71045.0
2023-03-27 12:30:00,59.14,59.15,59.05,59.09,26016.0,57.031,57.0406,56.9442,56.9828,26016.0
2023-03-27 12:40:00,59.09,59.12,59.05,59.11,32155.0,56.9828,57.0117,56.9442,57.0021,32155.0
2023-03-27 12:50:00,59.1,59.13,59.04,59.08,35968.0,56.9924,57.0214,56.9346,56.9731,35968.0
2023-03-27 13:00:00,59.08,59.12,59.03,59.05,26299.0,56.9731,57.0117,56.9249,56.9442,26299.0
2023-03-27 13:10:00,59.05,59.07,58.99,59.04,36858.0,56.9442,56.9635,56.8863,56.9346,36858.0
2023-03-27 13:20:00,59.04,59.14,59.04,59.09,33651.0,56.9346,57.031,56.9346,56.9828,33651.0
2023-03-27 13:30:00,59.1,59.13,59.01,59.07,59993.0,56.9924,57.0214,56.9056,56.9635,59993.0
2023-03-27 13:40:00,59.07,59.2,59.06,59.19,28323.0,56.9635,57.0889,56.9539,57.0792,28323.0
2023-03-27 13:50:00,59.18,59.19,59.05,59.05,27998.0,57.0696,57.0792,56.9442,56.9442,27998.0
2023-03-27 14:00:00,59.05,59.05,58.92,58.92,31380.0,56.9442,56.9442,56.8188,56.8188,31380.0
2023-03-27 14:10:00,58.93,59.03,58.91,59.03,37990.0,56.8285,56.9249,56.8092,56.9249,37990.0
2023-03-27 14:20:00,59.02,59.14,59.01,59.13,37084.0,56.9153,57.031,56.9056,57.0214,37084.0
2023-03-27 14:30:00,59.13,59.22,59.12,59.18,25139.0,57.0214,57.1081,57.0117,57.0696,25139.0
2023-03-27 14:40:00,59.19,59.21,59.15,59.21,31371.0,57.0792,57.0985,57.0406,57.0985,31371.0
2023-03-27 14:50:00,59.22,59.29,59.18,59.29,39281.0,57.1081,57.1757,57.0696,57.1757,39281.0
2023-03-27 15:00:00,59.29,59.29,59.13,59.14,29315.0,57.1757,57.1757,57.0214,57.031,29315.0
2023-03-27 15:10:00,59.14,59.18,59.1,59.13,35301.0,57.031,57.0696,56.9924,57.0214,35301.0
2023-03-27 15:20:00,59.12,59.2,59.08,59.19,62703.0,57.0117,57.0889,56.9731,57.0792,62703.0
2023-03-27 15:30:00,59.19,59.27,59.16,59.2,70780.0,57.0792,57.1564,57.0503,57.0889,70780.0
2023-03-27 15:40:00,59.2,59.21,59.07,59.09,95954.0,57.0889,57.0985,56.9635,56.9828,95954.0
2023-03-27 15:50:00,59.08,59.08,58.94,59.03,282472.0,56.9731,56.9731,56.8381,56.9249,282472.0
2023-03-28 09:30:00,58.86,59.17,58.86,59.14,26674.0,56.761,57.0599,56.761,57.031,26674.0
2023-03-28 09:40:00,59.15,59.19,59.03,59.08,12665.0,57.0406,57.0792,56.9249,56.9731,12665.0
2023-03-28 09:50:00,59.07,59.07,58.93,59.04,12003.0,56.9635,56.9635,56.8285,56.9346,12003.0
2023-03-28 10:00:00,59.08,59.08,58.91,59.04,12177.0,56.9731,56.9731,56.8092,56.9346,12177.0
2023-03-28 10:10:00,59.02,59.13,59.0,59.06,25045.0,56.9153,57.0214,56.896,56.9539,25045.0
2023-03-28 10:20:00,59.08,59.08,58.93,58.94,12048.0,56.9731,56.9731,56.8285,56.8381,12048.0
2023-03-28 10:30:00,58.96,58.98,58.8,58.85,17866.0,56.8574,56.8767,56.7031,56.7513,17866.0
2023-03-28 10:40:00,58.85,58.9,58.82,58.89,13430.0,56.7513,56.7996,56.7224,56.7899,13430.0
2023-03-28 10:50:00,58.91,58.91,58.82,58.83,9494.0,56.8092,56.8092,56.7224,56.7321,9494.0
2023-03-28 11:00:00,58.83,58.98,58.83,58.91,9091.0,56.7321,56.8767,56.7321,56.8092,9091.0
2023-03-28 11:10:00,58.9,58.98,58.89,58.91,25871.0,56.7996,56.8767,56.7899,56.8092,25871.0
2023-03-28 11:20:00,58.9,59.04,58.9,59.02,41071.0,56.7996,56.9346,56.7996,56.9153,41071.0
2023-03-28 11:30:00,59.03,59.07,58.99,59.05,10081.0,56.9249,56.9635,56.8863,56.9442,10081.0
2023-03-28 11:40:00,59.04,59.05,58.89,58.92,7232.0,56.9346,56.9442,56.7899,56.8188,7232.0
2023-03-28 11:50:00,58.91,58.98,58.91,58.98,11837.0,56.8092,56.8767,56.8092,56.8767,11837.0
2023-03-28 12:00:00,58.97,59.0,58.94,58.97,10096.0,56.8671,56.896,56.8381,56.8671,10096.0
2023-03-28 12:10:00,58.96,58.97,58.82,58.84,10694.0,56.8574,56.8671,56.7224,56.7417,10694.0
2023-03-28 12:20:00,58.85,58.89,58.84,58.87,9034.0,56.7513,56.7899,56.7417,56.7706,9034.0
2023-03-28 12:30:00,58.86,58.88,58.83,58.87,11595.0,56.761,56.7803,56.7321,56.7706,11595.0
2023-03-28 12:40:00,58.86,58.9,58.85,58.87,6865.0,56.761,56.7996,56.7513,56.7706,6865.0
2023-03-28 12:50:00,58.87,58.87,58.82,58.86,10565.0,56.7706,56.7706,56.7224,56.761,10565.0
2023-03-28 13:00:00,58.88,58.89,58.75,58.77,6298.0,56.7803,56.7899,56.6549,56.6742,6298.0
2023-03-28 13:10:00,58.76,58.78,58.68,58.74,17749.0,56.6646,56.6838,56.5874,56.6453,17749.0
2023-03-28 13:20:00,58.73,58.75,58.66,58.71,7251.0,56.6356,56.6549,56.5681,56.6163,7251.0
2023-03-28 13:30:00,58.7,58.77,58.69,58.71,23667.0,56.6067,56.6742,56.597,56.6163,23667.0
2023-03-28 13:40:00,58.72,58.73,58.57,58.66,17063.0,56.626,56.6356,56.4813,56.5681,17063.0
2023-03-28 13:50:00,58.66,58.67,58.61,58.63,7888.0,56.5681,56.5778,56.5199,56.5392,7888.0
2023-03-28 14:00:00,58.64,58.7,58.63,58.63,8503.0,56.5488,56.6067,56.5392,56.5392,8503.0
2023-03-28 14:10:00,58.63,58.66,58.6,58.63,20954.0,56.5392,56.5681,56.5103,56.5392,20954.0
2023-03-28 14:20:00,58.64,58.75,58.63,58.72,23166.0,56.5488,56.6549,56.5392,56.626,23166.0
2023-03-28 14:30:00,58.73,58.74,58.69,58.69,15785.0,56.6356,56.6453,56.597,56.597,15785.0
2023-03-28 14:40:00,58.68,58.76,58.66,58.73,9788.0,56.5874,56.6646,56.5681,56.6356,9788.0
2023-03-28 14:50:00,58.73,58.77,58.72,58.77,9763.0,56.6356,56.6742,56.626,56.6742,9763.0
2023-03-28 15:00:00,58.78,58.84,58.77,58.84,11107.0,56.6838,56.7417,56.6742,56.7417,11107.0
2023-03-28 15:10:00,58.84,58.87,58.72,58.74,22494.0,56.7417,56.7706,56.626,56.6453,22494.0
2023-03-28 15:20:00,58.74,58.78,58.67,58.7,20722.0,56.6453,56.6838,56.5778,56.6067,20722.0
2023-03-28 15:30:00,58.7,58.88,58.68,58.84,38432.0,56.6067,56.7803,56.5874,56.7417,38432.0
2023-03-28 15:40:00,58.84,58.88,58.81,58.87,35852.0,56.7417,56.7803,56.7128,56.7706,35852.0
2023-03-28 15:50:00,58.87,58.99,58.86,58.96,144212.0,56.7706,56.8863,56.761,56.8574,144212.0
2023-03-29 09:30:00,59.61,59.73,59.53,59.58,32938.0,57.4842,57.6,57.4071,57.4553,32938.0
2023-03-29 09:40:00,59.6,59.65,59.47,59.48,29164.0,57.4746,57.5228,57.3492,57.3589,29164.0
2023-03-29 09:50:00,59.5,59.63,59.38,59.42,22448.0,57.3782,57.5035,57.2624,57.301,22448.0
2023-03-29 10:00:00,59.44,59.51,59.35,59.37,25589.0,57.3203,57.3878,57.2335,57.2528,25589.0
2023-03-29 10:10:00,59.37,59.39,59.29,59.35,28299.0,57.2528,57.2721,57.1757,57.2335,28299.0
2023-03-29 10:20:00,59.34,59.43,59.27,59.41,54763.0,57.2239,57.3107,57.1564,57.2914,54763.0
2023-03-29 10:30:00,59.44,59.58,59.4,59.53,58841.0,57.3203,57.4553,57.2817,57.4071,58841.0
2023-03-29 10:40:00,59.55,59.56,59.48,59.5,23336.0,57.4264,57.436,57.3589,57.3782,23336.0
2023-03-29 10:50:00,59.51,59.58,59.49,59.51,22387.0,57.3878,57.4553,57.3685,57.3878,22387.0
2023-03-29 11:00:00,59.5,59.55,59.48,59.54,15571.0,57.3782,57.4264,57.3589,57.4167,15571.0
2023-03-29 11:10:00,59.52,59.62,59.5,59.51,23077.0,57.3974,57.4939,57.3782,57.3878,23077.0
2023-03-29 11:20:00,59.51,59.57,59.5,59.54,15152.0,57.3878,57.4457,57.3782,57.4167,15152.0
2023-03-29 11:30:00,59.55,59.64,59.54,59.61,8789.0,57.4264,57.5132,57.4167,57.4842,8789.0
2023-03-29 11:40:00,59.59,59.59,59.53,59.54,9647.0,57.465,57.465,57.4071,57.4167,9647.0
2023-03-29 11:50:00,59.55,59.62,59.47,59.59,44600.0,57.4264,57.4939,57.3492,57.465,44600.0
2023-03-29 12:00:00,59.6,59.7,59.57,59.62,52154.0,57.4746,57.571,57.4457,57.4939,52154.0
2023-03-29 12:10:00,59.63,59.68,59.62,59.68,28080.0,57.5035,57.5517,57.4939,57.5517,28080.0
2023-03-29 12:20:00,59.68,59.74,59.6,59.6,49593.0,57.5517,57.6096,57.4746,57.4746,49593.0
2023-03-29 12:30:00,59.61,59.66,59.57,59.62,12129.0,57.4842,57.5325,57.4457,57.4939,12129.0
2023-03-29 12:40:00,59.61,59.64,59.56,59.6,31024.0,57.4842,57.5132,57.436,57.4746,31024.0
2023-03-29 12:50:00,59.58,59.64,59.47,59.51,45526.0,57.4553,57.5132,57.3492,57.3878,45526.0
2023-03-29 13:00:00,59.49,59.58,59.44,59.56,15288.0,57.3685,57.4553,57.3203,57.436,15288.0
2023-03-29 13:10:00,59.57,59.57,59.5,59.53,14590.0,57.4457,57.4457,57.3782,57.4071,14590.0
2023-03-29 13:20:00,59.53,59.56,59.51,59.56,9269.0,57.4071,57.436,57.3878,57.436,9269.0
2023-03-29 13:30:00,59.56,59.57,59.48,59.49,32412.0,57.436,57.4457,57.3589,57.3685,32412.0
2023-03-29 13:40:00,59.49,59.5,59.45,59.47,16651.0,57.3685,57.3782,57.3299,57.3492,16651.0
2023-03-29 13:50:00,59.46,59.49,59.42,59.45,17711.0,57.3396,57.3685,57.301,57.3299,17711.0
2023-03-29 14:00:00,59.44,59.47,59.37,59.46,13691.0,57.3203,57.3492,57.2528,57.3396,13691.0
2023-03-29 14:10:00,59.46,59.48,59.38,59.38,11534.0,57.3396,57.3589,57.2624,57.2624,11534.0
2023-03-29 14:20:00,59.38,59.54,59.36,59.54,33736.0,57.2624,57.4167,57.2432,57.4167,33736.0
2023-03-29 14:30:00,59.54,59.56,59.52,59.56,31128.0,57.4167,57.436,57.3974,57.436,31128.0
2023-03-29 14:40:00,59.55,59.6,59.54,59.58,21532.0,57.4264,57.4746,57.4167,57.4553,21532.0
2023-03-29 14:50:00,59.58,59.62,59.5,59.59,60803.0,57.4553,57.4939,57.3782,57.465,60803.0
2023-03-29 15:00:00,59.59,59.62,59.49,59.52,40717.0,57.465,57.4939,57.3685,57.3974,40717.0
2023-03-29 15:10:00,59.51,59.63,59.49,59.6,61855.0,57.3878,57.5035,57.3685,57.4746,61855.0
2023-03-29 15:20:00,59.6,59.69,59.58,59.66,45689.0,57.4746,57.5614,57.4553,57.5325,45689.0
2023-03-29 15:30:00,59.66,59.66,59.55,59.56,50508.0,57.5325,57.5325,57.4264,57.436,50508.0
2023-03-29 15:40:00,59.55,59.68,59.55,59.68,93293.0,57.4264,57.5517,57.4264,57.5517,93293.0
2023-03-29 15:50:00,59.68,59.68,59.44,59.51,231069.0,57.5517,57.5517,57.3203,57.3878,231069.0
2023-03-30 09:30:00,59.91,60.21,59.82,60.15,67644.0,57.7735,58.0628,57.6868,58.005,67644.0
2023-03-30 09:40:00,60.14,60.2,60.03,60.11,10371.0,57.9953,58.0532,57.8893,57.9664,10371.0
2023-03-30 09:50:00,60.09,60.1,59.99,60.08,16645.0,57.9471,57.9568,57.8507,57.9375,16645.0
2023-03-30 10:00:00,60.1,60.14,59.89,59.91,24729.0,57.9568,57.9953,57.7543,57.7735,24729.0
2023-03-30 10:10:00,59.9,59.92,59.71,59.78,35070.0,57.7639,57.7832,57.5807,57.6482,35070.0
2023-03-30 10:20:00,59.79,59.92,59.75,59.87,23112.0,57.6578,57.7832,57.6192,57.735,23112.0
2023-03-30 10:30:00,59.88,59.95,59.79,59.87,28468.0,57.7446,57.8121,57.6578,57.735,28468.0
2023-03-30 10:40:00,59.87,60.06,59.85,60.02,34453.0,57.735,57.9182,57.7157,57.8796,34453.0
2023-03-30 10:50:00,60.01,60.08,59.85,59.95,85096.0,57.87,57.9375,57.7157,57.8121,85096.0
2023-03-30 11:00:00,59.94,59.97,59.89,59.92,23725.0,57.8025,57.8314,57.7543,57.7832,23725.0
2023-03-30 11:10:00,59.92,59.96,59.82,59.89,20463.0,57.7832,57.8218,57.6868,57.7543,20463.0
2023-03-30 11:20:00,59.9,59.93,59.83,59.87,20761.0,57.7639,57.7928,57.6964,57.735,20761.0
2023-03-30 11:30:00,59.86,59.88,59.79,59.83,17077.0,57.7253,57.7446,57.6578,57.6964,17077.0
2023-03-30 11:40:00,59.83,59.89,59.68,59.7,21954.0,57.6964,57.7543,57.5517,57.571,21954.0
2023-03-30 11:50:00,59.7,59.74,59.66,59.72,12962.0,57.571,57.6096,57.5325,57.5903,12962.0
2023-03-30 12:00:00,59.71,59.74,59.63,59.73,11385.0,57.5807,57.6096,57.5035,57.6,11385.0
2023-03-30 12:10:00,59.72,59.74,59.65,59.69,13018.0,57.5903,57.6096,57.5228,57.5614,13018.0
2023-03-30 12:20:00,59.71,59.71,59.65,59.68,17669.0,57.5807,57.5807,57.5228,57.5517,17669.0
2023-03-30 12:30:00,59.69,59.69,59.56,59.58,18200.0,57.5614,57.5614,57.436,57.4553,18200.0
2023-03-30 12:40:00,59.59,59.6,59.5,59.54,17077.0,57.465,57.4746,57.3782,57.4167,17077.0
2023-03-30 12:50:00,59.53,59.61,59.52,59.55,17884.0,57.4071,57.4842,57.3974,57.4264,17884.0
2023-03-30 13:00:00,59.56,59.59,59.52,59.56,16826.0,57.436,57.465,57.3974,57.436,16826.0
2023-03-30 13:10:00,59.55,59.59,59.54,59.57,18154.0,57.4264,57.465,57.4167,57.4457,18154.0
2023-03-30 13:20:00,59.58,59.61,59.52,59.54,17626.0,57.4553,57.4842,57.3974,57.4167,17626.0
2023-03-30 13:30:00,59.54,59.54,59.48,59.51,14299.0,57.4167,57.4167,57.3589,57.3878,14299.0
2023-03-30 13:40:00,59.5,59.52,59.44,59.49,19131.0,57.3782,57.3974,57.3203,57.3685,19131.0
2023-03-30 13:50:00,59.5,59.58,59.48,59.58,19131.0,57.3782,57.4553,57.3589,57.4553,19131.0
2023-03-30 14:00:00,59.58,59.61,59.56,59.59,16104.0,57.4553,57.4842,57.436,57.465,16104.0
2023-03-30 14:10:00,59.58,59.67,59.51,59.66,95683.0,57.4553,57.5421,57.3878,57.5325,95683.0
2023-03-30 14:20:00,59.65,59.78,59.64,59.78,9797.0,57.5228,57.6482,57.5132,57.6482,9797.0
2023-03-30 14:30:00,59.78,59.82,59.69,59.72,18598.0,57.6482,57.6868,57.5614,57.5903,18598.0
2023-03-30 14:40:00,59.72,59.75,59.6,59.63,20291.0,57.5903,57.6192,57.4746,57.5035,20291.0
2023-03-30 14:50:00,59.63,59.63,59.47,59.49,127769.0,57.5035,57.5035,57.3492,57.3685,127769.0
2023-03-30 15:00:00,59.5,59.54,59.43,59.45,84665.0,57.3782,57.4167,57.3107,57.3299,84665.0
2023-03-30 15:10:00,59.46,59.46,59.39,59.45,79900.0,57.3396,57.3396,57.2721,57.3299,79900.0
2023-03-30 15:20:00,59.45,59.61,59.44,59.58,60168.0,57.3299,57.4842,57.3203,57.4553,60168.0
2023-03-30 15:30:00,59.58,59.75,59.58,59.73,42412.0,57.4553,57.6192,57.4553,57.6,42412.0
2023-03-30 15:40:00,59.73,59.74,59.65,59.66,75307.0,57.6,57.6096,57.5228,57.5325,75307.0
2023-03-30 15:50:00,59.66,59.86,59.66,59.81,233463.0,57.5325,57.7253,57.5325,57.6771,233463.0
2023-03-31 09:30:00,60.0,60.32,59.95,60.28,54833.0,57.8603,58.1689,57.8121,58.1303,54833.0
2023-03-31 09:40:00,60.27,60.29,60.11,60.13,38078.0,58.1207,58.14,57.9664,57.9857,38078.0
2023-03-31 09:50:00,60.13,60.2,60.04,60.14,12587.0,57.9857,58.0532,57.8989,57.9953,12587.0
2023-03-31 10:00:00,60.13,60.14,60.04,60.05,9601.0,57.9857,57.9953,57.8989,57.9085,9601.0
2023-03-31 10:10:00,60.05,60.18,60.05,60.18,17681.0,57.9085,58.0339,57.9085,58.0339,17681.0
2023-03-31 10:20:00,60.18,60.2,60.05,60.16,23001.0,58.0339,58.0532,57.9085,58.0146,23001.0
2023-03-31 10:30:00,60.15,60.23,60.13,60.23,14365.0,58.005,58.0821,57.9857,58.0821,14365.0
2023-03-31 10:40:00,60.23,60.28,60.18,60.27,14231.0,58.0821,58.1303,58.0339,58.1207,14231.0
2023-03-31 10:50:00,60.27,60.28,60.18,60.24,30384.0,58.1207,58.1303,58.0339,58.0918,30384.0
2023-03-31 11:00:00,60.24,60.34,60.24,60.34,12984.0,58.0918,58.1882,58.0918,58.1882,12984.0
2023-03-31 11:10:00,60.34,60.5,60.33,60.49,15817.0,58.1882,58.3425,58.1786,58.3329,15817.0
2023-03-31 11:20:00,60.5,60.6,60.49,60.54,42959.0,58.3425,58.4389,58.3329,58.3811,42959.0
2023-03-31 11:30:00,60.57,60.58,60.5,60.5,10513.0,58.41,58.4196,58.3425,58.3425,10513.0
2023-03-31 11:40:00,60.5,60.52,60.44,60.49,10639.0,58.3425,58.3618,58.2846,58.3329,10639.0
2023-03-31 11:50:00,60.49,60.54,60.46,60.48,7527.0,58.3329,58.3811,58.3039,58.3232,7527.0
2023-03-31 12:00:00,60.46,60.53,60.46,60.47,8737.0,58.3039,58.3714,58.3039,58.3136,8737.0
2023-03-31 12:10:00,60.48,60.53,60.47,60.53,10497.0,58.3232,58.3714,58.3136,58.3714,10497.0
2023-03-31 12:20:00,60.52,60.56,60.48,60.48,12849.0,58.3618,58.4004,58.3232,58.3232,12849.0
2023-03-31 12:30:00,60.5,60.5,60.39,60.39,8995.0,58.3425,58.3425,58.2364,58.2364,8995.0
2023-03-31 12:40:00,60.4,60.46,60.34,60.37,18040.0,58.2461,58.3039,58.1882,58.2171,18040.0
2023-03-31 12:50:00,60.37,60.4,60.35,60.4,21709.0,58.2171,58.2461,58.1979,58.2461,21709.0
2023-03-31 13:00:00,60.39,60.39,60.3,60.35,17281.0,58.2364,58.2364,58.1496,58.1979,17281.0
2023-03-31 13:10:00,60.33,60.33,60.25,60.3,14761.0,58.1786,58.1786,58.1014,58.1496,14761.0
2023-03-31 13:20:00,60.3,60.31,60.26,60.27,11209.0,58.1496,58.1593,58.1111,58.1207,11209.0
2023-03-31 13:30:00,60.27,60.27,60.24,60.26,7535.0,58.1207,58.1207,58.0918,58.1111,7535.0
2023-03-31 13:40:00,60.27,60.29,60.25,60.26,7162.0,58.1207,58.14,58.1014,58.1111,7162.0
2023-03-31 13:50:00,60.26,60.31,60.22,60.3,17789.0,58.1111,58.1593,58.0725,58.1496,17789.0
2023-03-31 14:00:00,60.3,60.4,60.29,60.36,8881.0,58.1496,58.2461,58.14,58.2075,8881.0
2023-03-31 14:10:00,60.37,60.37,60.32,60.33,11414.0,58.2171,58.2171,58.1689,58.1786,11414.0
2023-03-31 14:20:00,60.33,60.34,60.25,60.28,16184.0,58.1786,58.1882,58.1014,58.1303,16184.0
2023-03-31 14:30:00,60.29,60.32,60.26,60.3,9036.0,58.14,58.1689,58.1111,58.1496,9036.0
2023-03-31 14:40:00,60.3,60.33,60.26,60.29,10924.0,58.1496,58.1786,58.1111,58.14,10924.0
2023-03-31 14:50:00,60.29,60.34,60.28,60.32,9927.0,58.14,58.1882,58.1303,58.1689,9927.0
2023-03-31 15:00:00,60.32,60.44,60.32,60.4,25517.0,58.1689,58.2846,58.1689,58.2461,25517.0
2023-03-31 15:10:00,60.4,60.55,60.38,60.55,23722.0,58.2461,58.3907,58.2268,58.3907,23722.0
2023-03-31 15:20:00,60.55,60.73,60.55,60.71,34201.0,58.3907,58.5643,58.3907,58.545,34201.0
2023-03-31 15:30:00,60.71,60.75,60.54,60.55,73251.0,58.545,58.5836,58.3811,58.3907,73251.0
2023-03-31 15:40:00,60.55,60.73,60.54,60.7,107750.0,58.3907,58.5643,58.3811,58.5354,107750.0
2023-03-31 15:50:00,60.73,61.03,60.71,60.93,554918.0,58.5643,58.8536,58.545,58.7572,554918.0
2023-04-03 09:30:00,60.77,61.05,60.77,61.0,60193.0,58.6029,58.8729,58.6029,58.8247,60193.0
2023-04-03 09:40:00,60.98,61.23,60.91,61.23,65540.0,58.8054,59.0465,58.7379,59.0465,65540.0
2023-04-03 09:50:00,61.25,61.27,61.0,61.03,61985.0,59.0658,59.085,58.8247,58.8536,61985.0
2023-04-03 10:00:00,61.03,61.15,60.89,60.99,187068.0,58.8536,58.9693,58.7186,58.815,187068.0
2023-04-03 10:10:00,60.97,61.08,60.86,61.06,76992.0,58.7957,58.9018,58.6897,58.8825,76992.0
2023-04-03 10:20:00,61.06,61.11,61.02,61.08,24290.0,58.8825,58.9307,58.844,58.9018,24290.0
2023-04-03 10:30:00,61.08,61.18,60.94,60.95,26833.0,58.9018,58.9983,58.7668,58.7765,26833.0
2023-04-03 10:40:00,60.95,60.97,60.76,60.77,30007.0,58.7765,58.7957,58.5932,58.6029,30007.0
2023-04-03 10:50:00,60.77,60.77,60.64,60.66,23576.0,58.6029,58.6029,58.4775,58.4968,23576.0
2023-04-03 11:00:00,60.67,60.75,60.66,60.68,21150.0,58.5064,58.5836,58.4968,58.5161,21150.0
2023-04-03 11:10:00,60.68,60.68,60.57,60.66,21725.0,58.5161,58.5161,58.41,58.4968,21725.0
2023-04-03 11:20:00,60.66,60.69,60.62,60.63,12877.0,58.4968,58.5257,58.4582,58.4679,12877.0
2023-04-03 11:30:00,60.63,60.69,60.62,60.67,17737.0,58.4679,58.5257,58.4582,58.5064,17737.0
2023-04-03 11:40:00,60.67,60.75,60.66,60.75,28836.0,58.5064,58.5836,58.4968,58.5836,28836.0
2023-04-03 11:50:00,60.74,60.78,60.69,60.78,14383.0,58.5739,58.6125,58.5257,58.6125,14383.0
2023-04-03 12:00:00,60.78,60.89,60.77,60.88,16169.0,58.6125,58.7186,58.6029,58.709,16169.0
2023-04-03 12:10:00,60.87,61.02,60.85,61.02,27013.0,58.6993,58.844,58.68,58.844,27013.0
2023-04-03 12:20:00,61.02,61.05,60.93,60.98,19692.0,58.844,58.8729,58.7572,58.8054,19692.0
2023-04-03 12:30:00,60.96,60.97,60.92,60.95,9931.0,58.7861,58.7957,58.7475,58.7765,9931.0
2023-04-03 12:40:00,60.94,60.94,60.86,60.9,17150.0,58.7668,58.7668,58.6897,58.7282,17150.0
2023-04-03 12:50:00,60.89,60.91,60.85,60.89,15531.0,58.7186,58.7379,58.68,58.7186,15531.0
2023-04-03 13:00:00,60.88,60.88,60.8,60.88,20970.0,58.709,58.709,58.6318,58.709,20970.0
2023-04-03 13:10:00,60.9,60.95,60.9,60.92,23766.0,58.7282,58.7765,58.7282,58.7475,23766.0
2023-04-03 13:20:00,60.93,60.96,60.84,60.86,22123.0,58.7572,58.7861,58.6704,58.6897,22123.0
2023-04-03 13:30:00,60.84,61.01,60.83,60.93,37588.0,58.6704,58.8343,58.6607,58.7572,37588.0
2023-04-03 13:40:00,60.92,60.95,60.84,60.94,78493.0,58.7475,58.7765,58.6704,58.7668,78493.0
2023-04-03 13:50:00,60.94,60.95,60.89,60.9,44290.0,58.7668,58.7765,58.7186,58.7282,44290.0
2023-04-03 14:00:00,60.9,60.98,60.88,60.95,104445.0,58.7282,58.8054,58.709,58.7765,104445.0
2023-04-03 14:10:00,60.96,61.05,60.95,61.01,28089.0,58.7861,58.8729,58.7765,58.8343,28089.0
2023-04-03 14:20:00,61.02,61.07,61.0,61.07,15222.0,58.844,58.8922,58.8247,58.8922,15222.0
2023-04-03 14:30:00,61.07,61.15,61.06,61.14,40865.0,58.8922,58.9693,58.8825,58.9597,40865.0
2023-04-03 14:40:00,61.15,61.2,61.12,61.13,77090.0,58.9693,59.0175,58.9404,58.95,77090.0
2023-04-03 14:50:00,61.13,61.15,61.06,61.07,40964.0,58.95,58.9693,58.8825,58.8922,40964.0
2023-04-03 15:00:00,61.07,61.19,61.06,61.14,80198.0,58.8922,59.0079,58.8825,58.9597,80198.0
2023-04-03 15:10:00,61.14,61.21,61.13,61.16,60684.0,58.9597,59.0272,58.95,58.979,60684.0
2023-04-03 15:20:00,61.17,61.27,61.14,61.23,41678.0,58.9886,59.085,58.9597,59.0465,41678.0
2023-04-03 15:30:00,61.23,61.37,61.21,61.28,66595.0,59.0465,59.1815,59.0272,59.0947,66595.0
2023-04-03 15:40:00,61.28,61.35,61.24,61.32,65387.0,59.0947,59.1622,59.0561,59.1333,65387.0
2023-04-03 15:50:00,61.32,61.41,61.25,61.37,360420.0,59.1333,59.22,59.0658,59.1815,360420.0
2023-04-04 09:30:00,61.52,61.56,60.86,60.93,105473.0,59.3261,59.3647,58.6897,58.7572,105473.0
2023-04-04 09:40:00,60.93,60.93,60.5,60.82,114032.0,58.7572,58.7572,58.3425,58.6511,114032.0
2023-04-04 09:50:00,60.8,60.83,60.59,60.66,15828.0,58.6318,58.6607,58.4293,58.4968,15828.0
2023-04-04 10:00:00,60.67,60.88,60.63,60.66,30946.0,58.5064,58.709,58.4679,58.4968,30946.0
2023-04-04 10:10:00,60.65,60.75,60.54,60.58,51522.0,58.4872,58.5836,58.3811,58.4196,51522.0
2023-04-04 10:20:00,60.58,60.63,60.47,60.56,32662.0,58.4196,58.4679,58.3136,58.4004,32662.0
2023-04-04 10:30:00,60.58,60.67,60.5,60.51,32739.0,58.4196,58.5064,58.3425,58.3521,32739.0
2023-04-04 10:40:00,60.49,60.49,60.34,60.35,43434.0,58.3329,58.3329,58.1882,58.1979,43434.0
2023-04-04 10:50:00,60.34,60.44,60.23,60.25,57513.0,58.1882,58.2846,58.0821,58.1014,57513.0
2023-04-04 11:00:00,60.23,60.23,60.04,60.05,25761.0,58.0821,58.0821,57.8989,57.9085,25761.0
2023-04-04 11:10:00,60.06,60.14,60.02,60.06,18180.0,57.9182,57.9953,57.8796,57.9182,18180.0
2023-04-04 11:20:00,60.08,60.15,60.05,60.12,42831.0,57.9375,58.005,57.9085,57.9761,42831.0
2023-04-04 11:30:00,60.12,60.33,60.1,60.24,20940.0,57.9761,58.1786,57.9568,58.0918,20940.0
2023-04-04 11:40:00,60.24,60.26,60.12,60.12,31328.0,58.0918,58.1111,57.9761,57.9761,31328.0
2023-04-04 11:50:00,60.11,60.19,60.0,60.09,44017.0,57.9664,58.0436,57.8603,57.9471,44017.0
2023-04-04 12:00:00,60.08,60.15,59.88,59.92,49316.0,57.9375,58.005,57.7446,57.7832,49316.0
2023-04-04 12:10:00,59.95,60.0,59.89,59.9,18125.0,57.8121,57.8603,57.7543,57.7639,18125.0
2023-04-04 12:20:00,59.9,60.03,59.85,59.97,33087.0,57.7639,57.8893,57.7157,57.8314,33087.0
2023-04-04 12:30:00,59.97,59.97,59.84,59.87,44873.0,57.8314,57.8314,57.706,57.735,44873.0
2023-04-04 12:40:00,59.87,59.99,59.87,59.98,30899.0,57.735,57.8507,57.735,57.841,30899.0
2023-04-04 12:50:00,59.97,59.98,59.88,59.94,35166.0,57.8314,57.841,57.7446,57.8025,35166.0
2023-04-04 13:00:00,59.94,60.12,59.88,60.06,53192.0,57.8025,57.9761,57.7446,57.9182,53192.0
2023-04-04 13:10:00,60.04,60.22,60.02,60.22,22691.0,57.8989,58.0725,57.8796,58.0725,22691.0
2023-04-04 13:20:00,60.22,60.27,60.19,60.26,8098.0,58.0725,58.1207,58.0436,58.1111,8098.0
2023-04-04 13:30:00,60.26,60.28,60.19,60.25,12923.0,58.1111,58.1303,58.0436,58.1014,12923.0
2023-04-04 13:40:00,60.25,60.26,60.09,60.17,14184.0,58.1014,58.1111,57.9471,58.0243,14184.0
2023-04-04 13:50:00,60.17,60.18,60.1,60.15,14478.0,58.0243,58.0339,57.9568,58.005,14478.0
2023-04-04 14:00:00,60.14,60.23,60.1,60.19,17600.0,57.9953,58.0821,57.9568,58.0436,17600.0
2023-04-04 14:10:00,60.19,60.24,60.14,60.14,54019.0,58.0436,58.0918,57.9953,57.9953,54019.0
2023-04-04 14:20:00,60.14,60.16,59.93,59.96,13666.0,57.9953,58.0146,57.7928,57.8218,13666.0
2023-04-04 14:30:00,59.96,60.05,59.93,59.99,24976.0,57.8218,57.9085,57.7928,57.8507,24976.0
2023-04-04 14:40:00,60.0,60.02,59.94,59.95,64984.0,57.8603,57.8796,57.8025,57.8121,64984.0
2023-04-04 14:50:00,59.95,59.97,59.87,59.9,15523.0,57.8121,57.8314,57.735,57.7639,15523.0
2023-04-04 15:00:00,59.89,60.24,59.89,60.14,202007.0,57.7543,58.0918,57.7543,57.9953,202007.0
2023-04-04 15:10:00,60.14,60.32,60.13,60.25,148204.0,57.9953,58.1689,57.9857,58.1014,148204.0
2023-04-04 15:20:00,60.26,60.37,60.22,60.28,204351.0,58.1111,58.2171,58.0725,58.1303,204351.0
2023-04-04 15:30:00,60.29,60.45,60.27,60.4,119614.0,58.14,58.2943,58.1207,58.2461,119614.0
2023-04-04 15:40:00,60.39,60.49,60.34,60.43,137848.0,58.2364,58.3329,58.1882,58.275,137848.0
2023-04-04 15:50:00,60.44,60.67,60.43,60.67,457894.0,58.2846,58.5064,58.275,58.5064,457894.0
2023-04-05 09:30:00,60.58,60.71,60.24,60.69,55041.0,58.4196,58.545,58.0918,58.5257,55041.0
2023-04-05 09:40:00,60.68,60.93,60.68,60.92,56866.0,58.5161,58.7572,58.5161,58.7475,56866.0
2023-04-05 09:50:00,60.91,61.04,60.86,60.97,29528.0,58.7379,58.8632,58.6897,58.7957,29528.0
2023-04-05 10:00:00,60.99,61.04,60.82,60.91,100210.0,58.815,58.8632,58.6511,58.7379,100210.0
2023-04-05 10:10:00,60.92,61.09,60.9,61.01,62762.0,58.7475,58.9115,58.7282,58.8343,62762.0
2023-04-05 10:20:00,61.0,61.17,60.99,61.03,63238.0,58.8247,58.9886,58.815,58.8536,63238.0
2023-04-05 10:30:00,61.04,61.14,61.02,61.05,50978.0,58.8632,58.9597,58.844,58.8729,50978.0
2023-04-05 10:40:00,61.04,61.05,60.95,60.98,135029.0,58.8632,58.8729,58.7765,58.8054,135029.0
2023-04-05 10:50:00,60.98,60.98,60.87,60.88,128203.0,58.8054,58.8054,58.6993,58.709,128203.0
2023-04-05 11:00:00,60.88,60.88,60.62,60.64,34261.0,58.709,58.709,58.4582,58.4775,34261.0
2023-04-05 11:10:00,60.64,60.64,60.39,60.45,42230.0,58.4775,58.4775,58.2364,58.2943,42230.0
2023-04-05 11:20:00,60.43,60.44,60.29,60.34,24268.0,58.275,58.2846,58.14,58.1882,24268.0
2023-04-05 11:30:00,60.35,60.71,60.34,60.66,78416.0,58.1979,58.545,58.1882,58.4968,78416.0
2023-04-05 11:40:00,60.66,60.72,60.62,60.72,46654.0,58.4968,58.5547,58.4582,58.5547,46654.0
2023-04-05 11:50:00,60.72,60.81,60.45,60.56,55122.0,58.5547,58.6414,58.2943,58.4004,55122.0
2023-04-05 12:00:00,60.57,60.57,60.41,60.43,17196.0,58.41,58.41,58.2557,58.275,17196.0
2023-04-05 12:10:00,60.44,60.48,60.37,60.45,15928.0,58.2846,58.3232,58.2171,58.2943,15928.0
2023-04-05 12:20:00,60.45,60.48,60.34,60.38,19869.0,58.2943,58.3232,58.1882,58.2268,19869.0
2023-04-05 12:30:00,60.36,60.52,60.35,60.48,34831.0,58.2075,58.3618,58.1979,58.3232,34831.0
2023-04-05 12:40:00,60.49,60.52,60.38,60.38,11869.0,58.3329,58.3618,58.2268,58.2268,11869.0
2023-04-05 12:50:00,60.37,60.53,60.36,60.5,41768.0,58.2171,58.3714,58.2075,58.3425,41768.0
2023-04-05 13:00:00,60.48,60.54,60.44,60.47,23374.0,58.3232,58.3811,58.2846,58.3136,23374.0
2023-04-05 13:10:00,60.45,60.66,60.45,60.66,19097.0,58.2943,58.4968,58.2943,58.4968,19097.0
2023-04-05 13:20:00,60.66,60.71,60.62,60.71,35184.0,58.4968,58.545,58.4582,58.545,35184.0
2023-04-05 13:30:00,60.71,60.77,60.57,60.65,99025.0,58.545,58.6029,58.41,58.4872,99025.0
2023-04-05 13:40:00,60.64,60.66,60.56,60.61,35499.0,58.4775,58.4968,58.4004,58.4486,35499.0
2023-04-05 13:50:00,60.62,60.76,60.62,60.76,34128.0,58.4582,58.5932,58.4582,58.5932,34128.0
2023-04-05 14:00:00,60.76,60.88,60.76,60.8,32705.0,58.5932,58.709,58.5932,58.6318,32705.0
2023-04-05 14:10:00,60.78,60.81,60.73,60.81,26252.0,58.6125,58.6414,58.5643,58.6414,26252.0
2023-04-05 14:20:00,60.8,60.81,60.76,60.79,32535.0,58.6318,58.6414,58.5932,58.6222,32535.0
2023-04-05 14:30:00,60.79,60.83,60.73,60.76,31746.0,58.6222,58.6607,58.5643,58.5932,31746.0
2023-04-05 14:40:00,60.76,60.77,60.64,60.65,27735.0,58.5932,58.6029,58.4775,58.4872,27735.0
2023-04-05 14:50:00,60.64,60.7,60.64,60.66,29742.0,58.4775,58.5354,58.4775,58.4968,29742.0
2023-04-05 15:00:00,60.66,60.68,60.59,60.61,40082.0,58.4968,58.5161,58.4293,58.4486,40082.0
2023-04-05 15:10:00,60.62,60.68,60.6,60.6,56187.0,58.4582,58.5161,58.4389,58.4389,56187.0
2023-04-05 15:20:00,60.6,60.71,60.6,60.69,65388.0,58.4389,58.545,58.4389,58.5257,65388.0
2023-04-05 15:30:00,60.69,60.78,60.67,60.67,87084.0,58.5257,58.6125,58.5064,58.5064,87084.0
2023-04-05 15:40:00,60.67,60.74,60.66,60.69,134528.0,58.5064,58.5739,58.4968,58.5257,134528.0
2023-04-05 15:50:00,60.69,60.83,60.66,60.67,372276.0,58.5257,58.6607,58.4968,58.5064,372276.0
2023-04-06 09:30:00,60.4,60.51,60.2,60.23,81682.0,58.2461,58.3521,58.0532,58.0821,81682.0
2023-04-06 09:40:00,60.26,60.41,60.25,60.38,69343.0,58.1111,58.2557,58.1014,58.2268,69343.0
2023-04-06 09:50:00,60.34,60.37,60.23,60.27,31006.0,58.1882,58.2171,58.0821,58.1207,31006.0
2023-04-06 10:00:00,60.29,60.41,60.27,60.3,22359.0,58.14,58.2557,58.1207,58.1496,22359.0
2023-04-06 10:10:00,60.3,60.43,60.3,60.37,31217.0,58.1496,58.275,58.1496,58.2171,31217.0
2023-04-06 10:20:00,60.36,60.51,60.34,60.42,36181.0,58.2075,58.3521,58.1882,58.2654,36181.0
2023-04-06 10:30:00,60.4,60.52,60.4,60.46,24642.0,58.2461,58.3618,58.2461,58.3039,24642.0
2023-04-06 10:40:00,60.47,60.56,60.39,60.52,36466.0,58.3136,58.4004,58.2364,58.3618,36466.0
2023-04-06 10:50:00,60.5,60.58,60.45,60.54,43401.0,58.3425,58.4196,58.2943,58.3811,43401.0
2023-04-06 11:00:00,60.55,60.7,60.52,60.67,32760.0,58.3907,58.5354,58.3618,58.5064,32760.0
2023-04-06 11:10:00,60.67,60.75,60.64,60.73,24325.0,58.5064,58.5836,58.4775,58.5643,24325.0
2023-04-06 11:20:00,60.73,60.76,60.55,60.61,32170.0,58.5643,58.5932,58.3907,58.4486,32170.0
2023-04-06 11:30:00,60.63,60.65,60.55,60.6,15419.0,58.4679,58.4872,58.3907,58.4389,15419.0
2023-04-06 11:40:00,60.59,60.68,60.56,60.66,8669.0,58.4293,58.5161,58.4004,58.4968,8669.0
2023-04-06 11:50:00,60.65,60.7,60.64,60.69,10864.0,58.4872,58.5354,58.4775,58.5257,10864.0
2023-04-06 12:00:00,60.7,60.78,60.66,60.68,16005.0,58.5354,58.6125,58.4968,58.5161,16005.0
2023-04-06 12:10:00,60.68,60.74,60.66,60.69,14906.0,58.5161,58.5739,58.4968,58.5257,14906.0
2023-04-06 12:20:00,60.7,60.72,60.67,60.71,12709.0,58.5354,58.5547,58.5064,58.545,12709.0
2023-04-06 12:30:00,60.71,60.82,60.7,60.81,47036.0,58.545,58.6511,58.5354,58.6414,47036.0
2023-04-06 12:40:00,60.8,60.89,60.79,60.86,13754.0,58.6318,58.7186,58.6222,58.6897,13754.0
2023-04-06 12:50:00,60.85,60.85,60.76,60.76,18522.0,58.68,58.68,58.5932,58.5932,18522.0
2023-04-06 13:00:00,60.76,60.87,60.71,60.84,23057.0,58.5932,58.6993,58.545,58.6704,23057.0
2023-04-06 13:10:00,60.84,60.85,60.75,60.76,14273.0,58.6704,58.68,58.5836,58.5932,14273.0
2023-04-06 13:20:00,60.78,60.83,60.76,60.77,16618.0,58.6125,58.6607,58.5932,58.6029,16618.0
2023-04-06 13:30:00,60.76,60.79,60.69,60.69,13073.0,58.5932,58.6222,58.5257,58.5257,13073.0
2023-04-06 13:40:00,60.69,60.69,60.61,60.63,15601.0,58.5257,58.5257,58.4486,58.4679,15601.0
2023-04-06 13:50:00,60.63,60.66,60.59,60.6,11100.0,58.4679,58.4968,58.4293,58.4389,11100.0
2023-04-06 14:00:00,60.6,60.62,60.56,60.58,14502.0,58.4389,58.4582,58.4004,58.4196,14502.0
2023-04-06 14:10:00,60.57,60.58,60.52,60.54,17193.0,58.41,58.4196,58.3618,58.3811,17193.0
2023-04-06 14:20:00,60.55,60.55,60.49,60.49,24407.0,58.3907,58.3907,58.3329,58.3329,24407.0
2023-04-06 14:30:00,60.49,60.56,60.47,60.51,20290.0,58.3329,58.4004,58.3136,58.3521,20290.0
2023-04-06 14:40:00,60.5,60.53,60.45,60.46,16994.0,58.3425,58.3714,58.2943,58.3039,16994.0
2023-04-06 14:50:00,60.46,60.5,60.39,60.41,19859.0,58.3039,58.3425,58.2364,58.2557,19859.0
2023-04-06 15:00:00,60.41,60.42,60.33,60.33,34604.0,58.2557,58.2654,58.1786,58.1786,34604.0
2023-04-06 15:10:00,60.34,60.34,60.28,60.32,55619.0,58.1882,58.1882,58.1303,58.1689,55619.0
2023-04-06 15:20:00,60.31,60.41,60.29,60.4,46960.0,58.1593,58.2557,58.14,58.2461,46960.0
2023-04-06 15:30:00,60.41,60.49,60.41,60.47,49230.0,58.2557,58.3329,58.2557,58.3136,49230.0
2023-04-06 15:40:00,60.47,60.53,60.42,60.52,55363.0,58.3136,58.3714,58.2654,58.3618,55363.0
2023-04-06 15:50:00,60.52,60.55,60.34,60.42,287260.0,58.3618,58.3907,58.1882,58.2654,287260.0
2023-04-10 09:30:00,60.08,60.2,59.85,60.19,42575.0,57.9375,58.0532,57.7157,58.0436,42575.0
2023-04-10 09:40:00,60.2,60.52,60.2,60.5,27173.0,58.0532,58.3618,58.0532,58.3425,27173.0
2023-04-10 09:50:00,60.49,60.5,60.25,60.32,27346.0,58.3329,58.3425,58.1014,58.1689,27346.0
2023-04-10 10:00:00,60.32,60.54,60.28,60.53,21886.0,58.1689,58.3811,58.1303,58.3714,21886.0
2023-04-10 10:10:00,60.53,60.6,60.49,60.55,18713.0,58.3714,58.4389,58.3329,58.3907,18713.0
2023-04-10 10:20:00,60.55,60.6,60.52,60.58,26800.0,58.3907,58.4389,58.3618,58.4196,26800.0
2023-04-10 10:30:00,60.59,60.66,60.55,60.61,26985.0,58.4293,58.4968,58.3907,58.4486,26985.0
2023-04-10 10:40:00,60.61,60.7,60.57,60.65,27576.0,58.4486,58.5354,58.41,58.4872,27576.0
2023-04-10 10:50:00,60.64,60.68,60.57,60.59,17906.0,58.4775,58.5161,58.41,58.4293,17906.0
2023-04-10 11:00:00,60.59,60.7,60.59,60.69,23334.0,58.4293,58.5354,58.4293,58.5257,23334.0
2023-04-10 11:10:00,60.68,60.77,60.67,60.73,17421.0,58.5161,58.6029,58.5064,58.5643,17421.0
2023-04-10 11:20:00,60.72,60.77,60.68,60.73,15968.0,58.5547,58.6029,58.5161,58.5643,15968.0
2023-04-10 11:30:00,60.74,60.78,60.71,60.76,17704.0,58.5739,58.6125,58.545,58.5932,17704.0
2023-04-10 11:40:00,60.75,60.84,60.74,60.83,34982.0,58.5836,58.6704,58.5739,58.6607,34982.0
2023-04-10 11:50:00,60.82,60.84,60.61,60.61,40578.0,58.6511,58.6704,58.4486,58.4486,40578.0
2023-04-10 12:00:00,60.61,60.61,60.42,60.43,20867.0,58.4486,58.4486,58.2654,58.275,20867.0
2023-04-10 12:10:00,60.43,60.46,60.38,60.42,11553.0,58.275,58.3039,58.2268,58.2654,11553.0
2023-04-10 12:20:00,60.42,60.57,60.41,60.55,16328.0,58.2654,58.41,58.2557,58.3907,16328.0
2023-04-10 12:30:00,60.55,60.79,60.55,60.74,16144.0,58.3907,58.6222,58.3907,58.5739,16144.0
2023-04-10 12:40:00,60.74,60.81,60.72,60.76,13210.0,58.5739,58.6414,58.5547,58.5932,13210.0
2023-04-10 12:50:00,60.78,60.82,60.76,60.8,12719.0,58.6125,58.6511,58.5932,58.6318,12719.0
2023-04-10 13:00:00,60.81,60.94,60.81,60.92,22275.0,58.6414,58.7668,58.6414,58.7475,22275.0
2023-04-10 13:10:00,60.9,60.94,60.89,60.91,10039.0,58.7282,58.7668,58.7186,58.7379,10039.0
2023-04-10 13:20:00,60.9,60.95,60.86,60.95,11967.0,58.7282,58.7765,58.6897,58.7765,11967.0
2023-04-10 13:30:00,60.95,60.97,60.88,60.88,16387.0,58.7765,58.7957,58.709,58.709,16387.0
2023-04-10 13:40:00,60.88,60.94,60.86,60.93,10935.0,58.709,58.7668,58.6897,58.7572,10935.0
2023-04-10 13:50:00,60.93,60.95,60.83,60.84,14019.0,58.7572,58.7765,58.6607,58.6704,14019.0
2023-04-10 14:00:00,60.83,60.83,60.76,60.78,10561.0,58.6607,58.6607,58.5932,58.6125,10561.0
2023-04-10 14:10:00,60.76,60.84,60.76,60.83,9389.0,58.5932,58.6704,58.5932,58.6607,9389.0
2023-04-10 14:20:00,60.84,60.87,60.79,60.82,23370.0,58.6704,58.6993,58.6222,58.6511,23370.0
2023-04-10 14:30:00,60.82,60.87,60.79,60.84,14776.0,58.6511,58.6993,58.6222,58.6704,14776.0
2023-04-10 14:40:00,60.83,60.83,60.76,60.77,14348.0,58.6607,58.6607,58.5932,58.6029,14348.0
2023-04-10 14:50:00,60.77,60.91,60.77,60.91,17141.0,58.6029,58.7379,58.6029,58.7379,17141.0
2023-04-10 15:00:00,60.91,60.97,60.89,60.94,21187.0,58.7379,58.7957,58.7186,58.7668,21187.0
2023-04-10 15:10:00,60.95,60.95,60.86,60.92,16862.0,58.7765,58.7765,58.6897,58.7475,16862.0
2023-04-10 15:20:00,60.92,60.99,60.83,60.89,69181.0,58.7475,58.815,58.6607,58.7186,69181.0
2023-04-10 15:30:00,60.89,61.04,60.89,61.02,75395.0,58.7186,58.8632,58.7186,58.844,75395.0
2023-04-10 15:40:00,61.01,61.1,61.0,61.1,33006.0,58.8343,58.9211,58.8247,58.9211,33006.0
2023-04-10 15:50:00,61.1,61.13,60.97,61.12,192006.0,58.9211,58.95,58.7957,58.9404,192006.0
2023-04-11 09:30:00,61.04,61.39,60.91,61.39,42725.0,58.8632,59.2008,58.7379,59.2008,42725.0
2023-04-11 09:40:00,61.41,61.41,61.28,61.35,26352.0,59.22,59.22,59.0947,59.1622,26352.0
2023-04-11 09:50:00,61.34,61.49,61.23,61.27,24073.0,59.1525,59.2972,59.0465,59.085,24073.0
2023-04-11 10:00:00,61.27,61.49,61.24,61.47,18473.0,59.085,59.2972,59.0561,59.2779,18473.0
2023-04-11 10:10:00,61.47,61.5,61.37,61.41,15471.0,59.2779,59.3068,59.1815,59.22,15471.0
2023-04-11 10:20:00,61.41,61.48,61.38,61.44,18814.0,59.22,59.2876,59.1911,59.249,18814.0
2023-04-11 10:30:00,61.44,61.48,61.38,61.45,25385.0,59.249,59.2876,59.1911,59.2586,25385.0
2023-04-11 10:40:00,61.44,61.46,61.3,61.42,13749.0,59.249,59.2683,59.114,59.2297,13749.0
2023-04-11 10:50:00,61.42,61.48,61.4,61.43,12250.0,59.2297,59.2876,59.2104,59.2393,12250.0
2023-04-11 11:00:00,61.45,61.57,61.43,61.43,23188.0,59.2586,59.3743,59.2393,59.2393,23188.0
2023-04-11 11:10:00,61.44,61.46,61.37,61.38,22415.0,59.249,59.2683,59.1815,59.1911,22415.0
2023-04-11 11:20:00,61.4,61.44,61.35,61.35,14516.0,59.2104,59.249,59.1622,59.1622,14516.0
2023-04-11 11:30:00,61.32,61.38,61.31,61.37,14717.0,59.1333,59.1911,59.1236,59.1815,14717.0
2023-04-11 11:40:00,61.38,61.52,61.37,61.52,13654.0,59.1911,59.3261,59.1815,59.3261,13654.0
2023-04-11 11:50:00,61.53,61.59,61.49,61.58,15108.0,59.3358,59.3936,59.2972,59.384,15108.0
2023-04-11 12:00:00,61.59,61.59,61.53,61.55,17144.0,59.3936,59.3936,59.3358,59.3551,17144.0
2023-04-11 12:10:00,61.54,61.68,61.54,61.66,24691.0,59.3454,59.4804,59.3454,59.4611,24691.0
2023-04-11 12:20:00,61.69,61.74,61.64,61.68,14818.0,59.4901,59.5383,59.4418,59.4804,14818.0
2023-04-11 12:30:00,61.68,61.72,61.62,61.68,23220.0,59.4804,59.519,59.4226,59.4804,23220.0
2023-04-11 12:40:00,61.68,61.71,61.63,61.71,14429.0,59.4804,59.5094,59.4322,59.5094,14429.0
2023-04-11 12:50:00,61.71,61.75,61.65,61.66,24137.0,59.5094,59.5479,59.4515,59.4611,24137.0
2023-04-11 13:00:00,61.67,61.72,61.6,61.69,20768.0,59.4708,59.519,59.4033,59.4901,20768.0
2023-04-11 13:10:00,61.68,61.68,61.62,61.67,16588.0,59.4804,59.4804,59.4226,59.4708,16588.0
2023-04-11 13:20:00,61.67,61.75,61.65,61.73,15000.0,59.4708,59.5479,59.4515,59.5286,15000.0
2023-04-11 13:30:00,61.73,61.76,61.68,61.71,31920.0,59.5286,59.5576,59.4804,59.5094,31920.0
2023-04-11 13:40:00,61.72,61.75,61.69,61.71,11741.0,59.519,59.5479,59.4901,59.5094,11741.0
2023-04-11 13:50:00,61.71,61.74,61.68,61.73,11734.0,59.5094,59.5383,59.4804,59.5286,11734.0
2023-04-11 14:00:00,61.73,61.79,61.73,61.77,14383.0,59.5286,59.5865,59.5286,59.5672,14383.0
2023-04-11 14:10:00,61.78,61.79,61.73,61.79,17177.0,59.5769,59.5865,59.5286,59.5865,17177.0
2023-04-11 14:20:00,61.78,61.86,61.78,61.84,41743.0,59.5769,59.654,59.5769,59.6347,41743.0
2023-04-11 14:30:00,61.84,61.87,61.8,61.82,16149.0,59.6347,59.6636,59.5961,59.6154,16149.0
2023-04-11 14:40:00,61.82,61.9,61.82,61.83,22764.0,59.6154,59.6926,59.6154,59.6251,22764.0
2023-04-11 14:50:00,61.82,61.89,61.81,61.88,17353.0,59.6154,59.6829,59.6058,59.6733,17353.0
2023-04-11 15:00:00,61.88,61.91,61.85,61.89,23715.0,59.6733,59.7022,59.6444,59.6829,23715.0
2023-04-11 15:10:00,61.89,61.98,61.87,61.98,28764.0,59.6829,59.7697,59.6636,59.7697,28764.0
2023-04-11 15:20:00,61.98,62.0,61.91,61.97,29238.0,59.7697,59.789,59.7022,59.7601,29238.0
2023-04-11 15:30:00,61.97,61.99,61.81,61.84,35637.0,59.7601,59.7794,59.6058,59.6347,35637.0
2023-04-11 15:40:00,61.83,61.83,61.64,61.71,79218.0,59.6251,59.6251,59.4418,59.5094,79218.0
2023-04-11 15:50:00,61.7,61.71,61.62,61.7,173479.0,59.4997,59.5094,59.4226,59.4997,173479.0
2023-04-12 09:30:00,61.97,62.07,61.8,61.89,72199.0,59.7601,59.8565,59.5961,59.6829,72199.0
2023-04-12 09:40:00,61.91,61.96,61.68,61.81,37319.0,59.7022,59.7504,59.4804,59.6058,37319.0
2023-04-12 09:50:00,61.79,61.79,61.53,61.58,59812.0,59.5865,59.5865,59.3358,59.384,59812.0
2023-04-12 10:00:00,61.56,61.58,61.26,61.26,68254.0,59.3647,59.384,59.0754,59.0754,68254.0
2023-04-12 10:10:00,61.27,61.47,61.26,61.3,43630.0,59.085,59.2779,59.0754,59.114,43630.0
2023-04-12 10:20:00,61.31,61.42,61.17,61.26,60218.0,59.1236,59.2297,58.9886,59.0754,60218.0
2023-04-12 10:30:00,61.26,61.35,60.99,61.08,31837.0,59.0754,59.1622,58.815,58.9018,31837.0
2023-04-12 10:40:00,61.07,61.16,60.96,61.05,35481.0,58.8922,58.979,58.7861,58.8729,35481.0
2023-04-12 10:50:00,61.04,61.11,60.84,60.84,22956.0,58.8632,58.9307,58.6704,58.6704,22956.0
2023-04-12 11:00:00,60.82,60.89,60.65,60.69,23348.0,58.6511,58.7186,58.4872,58.5257,23348.0
2023-04-12 11:10:00,60.67,60.81,60.59,60.72,21847.0,58.5064,58.6414,58.4293,58.5547,21847.0
2023-04-12 11:20:00,60.72,60.88,60.7,60.84,36945.0,58.5547,58.709,58.5354,58.6704,36945.0
2023-04-12 11:30:00,60.85,60.91,60.79,60.86,64266.0,58.68,58.7379,58.6222,58.6897,64266.0
2023-04-12 11:40:00,60.85,61.0,60.84,60.97,80420.0,58.68,58.8247,58.6704,58.7957,80420.0
2023-04-12 11:50:00,60.96,61.08,60.94,61.05,57219.0,58.7861,58.9018,58.7668,58.8729,57219.0
2023-04-12 12:00:00,61.05,61.09,60.95,60.96,33359.0,58.8729,58.9115,58.7765,58.7861,33359.0
2023-04-12 12:10:00,60.97,61.04,60.93,60.95,18034.0,58.7957,58.8632,58.7572,58.7765,18034.0
2023-04-12 12:20:00,60.95,60.97,60.86,60.86,20242.0,58.7765,58.7957,58.6897,58.6897,20242.0
2023-04-12 12:30:00,60.87,60.9,60.8,60.83,16406.0,58.6993,58.7282,58.6318,58.6607,16406.0
2023-04-12 12:40:00,60.85,61.01,60.84,60.96,49068.0,58.68,58.8343,58.6704,58.7861,49068.0
2023-04-12 12:50:00,60.96,61.11,60.92,61.07,87629.0,58.7861,58.9307,58.7475,58.8922,87629.0
2023-04-12 13:00:00,61.07,61.1,60.92,61.02,41354.0,58.8922,58.9211,58.7475,58.844,41354.0
2023-04-12 13:10:00,61.04,61.14,61.03,61.05,18572.0,58.8632,58.9597,58.8536,58.8729,18572.0
2023-04-12 13:20:00,61.06,61.16,61.06,61.1,19576.0,58.8825,58.979,58.8825,58.9211,19576.0
2023-04-12 13:30:00,61.1,61.13,60.96,60.98,24475.0,58.9211,58.95,58.7861,58.8054,24475.0
2023-04-12 13:40:00,60.98,61.04,60.95,60.99,14704.0,58.8054,58.8632,58.7765,58.815,14704.0
2023-04-12 13:50:00,60.98,60.99,60.94,60.98,15111.0,58.8054,58.815,58.7668,58.8054,15111.0
2023-04-12 14:00:00,60.98,61.02,60.85,60.89,25632.0,58.8054,58.844,58.68,58.7186,25632.0
2023-04-12 14:10:00,60.88,61.0,60.85,60.99,22148.0,58.709,58.8247,58.68,58.815,22148.0
2023-04-12 14:20:00,60.99,61.03,60.67,60.7,33083.0,58.815,58.8536,58.5064,58.5354,33083.0
2023-04-12 14:30:00,60.69,60.7,60.48,60.49,31743.0,58.5257,58.5354,58.3232,58.3329,31743.0
2023-04-12 14:40:00,60.5,60.56,60.35,60.37,93645.0,58.3425,58.4004,58.1979,58.2171,93645.0
2023-04-12 14:50:00,60.38,60.49,60.34,60.43,41350.0,58.2268,58.3329,58.1882,58.275,41350.0
2023-04-12 15:00:00,60.43,60.54,60.35,60.37,44661.0,58.275,58.3811,58.1979,58.2171,44661.0
2023-04-12 15:10:00,60.36,60.36,60.16,60.18,56440.0,58.2075,58.2075,58.0146,58.0339,56440.0
2023-04-12 15:20:00,60.18,60.26,60.14,60.18,47442.0,58.0339,58.1111,57.9953,58.0339,47442.0
2023-04-12 15:30:00,60.18,60.3,60.17,60.26,54935.0,58.0339,58.1496,58.0243,58.1111,54935.0
2023-04-12 15:40:00,60.26,60.41,60.24,60.28,85918.0,58.1111,58.2557,58.0918,58.1303,85918.0
2023-04-12 15:50:00,60.27,60.36,60.17,60.32,240692.0,58.1207,58.2075,58.0243,58.1689,240692.0
2023-04-13 09:30:00,58.9,58.95,58.23,58.55,350632.0,56.7996,56.8478,56.1535,56.462,350632.0
2023-04-13 09:40:00,58.55,58.93,58.43,58.92,240989.0,56.462,56.8285,56.3463,56.8188,240989.0
2023-04-13 09:50:00,58.93,59.39,58.93,59.1,215450.0,56.8285,57.2721,56.8285,56.9924,215450.0
2023-04-13 10:00:00,59.1,59.41,59.09,59.29,123962.0,56.9924,57.2914,56.9828,57.1757,123962.0
2023-04-13 10:10:00,59.28,59.62,59.23,59.59,137501.0,57.166,57.4939,57.1178,57.465,137501.0
2023-04-13 10:20:00,59.6,59.82,59.6,59.75,110565.0,57.4746,57.6868,57.4746,57.6192,110565.0
2023-04-13 10:30:00,59.76,59.84,59.64,59.67,86148.0,57.6289,57.706,57.5132,57.5421,86148.0
2023-04-13 10:40:00,59.67,59.82,59.64,59.8,94174.0,57.5421,57.6868,57.5132,57.6675,94174.0
2023-04-13 10:50:00,59.8,59.91,59.79,59.84,138860.0,57.6675,57.7735,57.6578,57.706,138860.0
2023-04-13 11:00:00,59.85,60.02,59.84,59.93,98375.0,57.7157,57.8796,57.706,57.7928,98375.0
2023-04-13 11:10:00,59.94,60.0,59.89,59.99,49477.0,57.8025,57.8603,57.7543,57.8507,49477.0
2023-04-13 11:20:00,60.0,60.14,59.99,60.14,60309.0,57.8603,57.9953,57.8507,57.9953,60309.0
2023-04-13 11:30:00,60.14,60.31,60.13,60.3,85955.0,57.9953,58.1593,57.9857,58.1496,85955.0
2023-04-13 11:40:00,60.31,60.36,60.21,60.21,42429.0,58.1593,58.2075,58.0628,58.0628,42429.0
2023-04-13 11:50:00,60.22,60.25,60.14,60.19,62598.0,58.0725,58.1014,57.9953,58.0436,62598.0
2023-04-13 12:00:00,60.2,60.25,60.13,60.14,49032.0,58.0532,58.1014,57.9857,57.9953,49032.0
2023-04-13 12:10:00,60.14,60.36,60.13,60.32,79762.0,57.9953,58.2075,57.9857,58.1689,79762.0
2023-04-13 12:20:00,60.32,60.37,60.17,60.18,35987.0,58.1689,58.2171,58.0243,58.0339,35987.0
2023-04-13 12:30:00,60.17,60.25,60.16,60.22,35750.0,58.0243,58.1014,58.0146,58.0725,35750.0
2023-04-13 12:40:00,60.23,60.24,60.08,60.09,52708.0,58.0821,58.0918,57.9375,57.9471,52708.0
2023-04-13 12:50:00,60.09,60.2,60.08,60.18,52186.0,57.9471,58.0532,57.9375,58.0339,52186.0
2023-04-13 13:00:00,60.17,60.21,60.1,60.17,46944.0,58.0243,58.0628,57.9568,58.0243,46944.0
2023-04-13 13:10:00,60.18,60.55,60.17,60.52,42653.0,58.0339,58.3907,58.0243,58.3618,42653.0
2023-04-13 13:20:00,60.52,60.59,60.46,60.48,70109.0,58.3618,58.4293,58.3039,58.3232,70109.0
2023-04-13 13:30:00,60.5,60.57,60.49,60.51,60600.0,58.3425,58.41,58.3329,58.3521,60600.0
2023-04-13 13:40:00,60.51,60.63,60.47,60.48,45303.0,58.3521,58.4679,58.3136,58.3232,45303.0
2023-04-13 13:50:00,60.48,60.48,60.35,60.39,44955.0,58.3232,58.3232,58.1979,58.2364,44955.0
2023-04-13 14:00:00,60.4,60.59,60.36,60.59,29243.0,58.2461,58.4293,58.2075,58.4293,29243.0
2023-04-13 14:10:00,60.59,60.67,60.57,60.58,40776.0,58.4293,58.5064,58.41,58.4196,40776.0
2023-04-13 14:20:00,60.56,60.65,60.53,60.57,78084.0,58.4004,58.4872,58.3714,58.41,78084.0
2023-04-13 14:30:00,60.57,60.61,60.5,60.6,25639.0,58.41,58.4486,58.3425,58.4389,25639.0
2023-04-13 14:40:00,60.61,60.65,60.54,60.55,30617.0,58.4486,58.4872,58.3811,58.3907,30617.0
2023-04-13 14:50:00,60.55,60.66,60.55,60.6,38968.0,58.3907,58.4968,58.3907,58.4389,38968.0
2023-04-13 15:00:00,60.61,60.64,60.56,60.62,45161.0,58.4486,58.4775,58.4004,58.4582,45161.0
2023-04-13 15:10:00,60.63,60.63,60.55,60.59,51923.0,58.4679,58.4679,58.3907,58.4293,51923.0
2023-04-13 15:20:00,60.59,60.69,60.56,60.68,58321.0,58.4293,58.5257,58.4004,58.5161,58321.0
2023-04-13 15:30:00,60.67,60.7,60.58,60.69,80299.0,58.5064,58.5354,58.4196,58.5257,80299.0
2023-04-13 15:40:00,60.69,60.77,60.61,60.64,114273.0,58.5257,58.6029,58.4486,58.4775,114273.0
2023-04-13 15:50:00,60.62,60.65,60.48,60.61,385093.0,58.4582,58.4872,58.3232,58.4486,385093.0
2023-04-14 09:30:00,60.4,60.58,60.31,60.45,61247.0,58.2461,58.4196,58.1593,58.2943,61247.0
2023-04-14 09:40:00,60.44,60.57,60.37,60.55,29554.0,58.2846,58.41,58.2171,58.3907,29554.0
2023-04-14 09:50:00,60.56,60.59,60.43,60.44,52290.0,58.4004,58.4293,58.275,58.2846,52290.0
2023-04-14 10:00:00,60.42,60.44,60.06,60.11,39758.0,58.2654,58.2846,57.9182,57.9664,39758.0
2023-04-14 10:10:00,60.12,60.17,59.96,59.97,33066.0,57.9761,58.0243,57.8218,57.8314,33066.0
2023-04-14 10:20:00,59.98,60.03,59.86,59.91,36717.0,57.841,57.8893,57.7253,57.7735,36717.0
2023-04-14 10:30:00,59.91,59.96,59.79,59.93,31051.0,57.7735,57.8218,57.6578,57.7928,31051.0
2023-04-14 10:40:00,59.89,59.9,59.74,59.78,22296.0,57.7543,57.7639,57.6096,57.6482,22296.0
2023-04-14 10:50:00,59.78,59.81,59.57,59.7,27962.0,57.6482,57.6771,57.4457,57.571,27962.0
2023-04-14 11:00:00,59.7,59.72,59.56,59.64,46952.0,57.571,57.5903,57.436,57.5132,46952.0
2023-04-14 11:10:00,59.64,59.89,59.64,59.89,35313.0,57.5132,57.7543,57.5132,57.7543,35313.0
2023-04-14 11:20:00,59.9,59.9,59.7,59.7,37142.0,57.7639,57.7639,57.571,57.571,37142.0
2023-04-14 11:30:00,59.7,59.76,59.68,59.69,47888.0,57.571,57.6289,57.5517,57.5614,47888.0
2023-04-14 11:40:00,59.7,59.75,59.57,59.58,52580.0,57.571,57.6192,57.4457,57.4553,52580.0
2023-04-14 11:50:00,59.57,59.67,59.52,59.67,30391.0,57.4457,57.5421,57.3974,57.5421,30391.0
2023-04-14 12:00:00,59.66,59.69,59.55,59.55,39784.0,57.5325,57.5614,57.4264,57.4264,39784.0
2023-04-14 12:10:00,59.55,59.65,59.52,59.6,82290.0,57.4264,57.5228,57.3974,57.4746,82290.0
2023-04-14 12:20:00,59.6,59.63,59.52,59.53,31243.0,57.4746,57.5035,57.3974,57.4071,31243.0
2023-04-14 12:30:00,59.52,59.83,59.51,59.81,166109.0,57.3974,57.6964,57.3878,57.6771,166109.0
2023-04-14 12:40:00,59.82,59.83,59.6,59.65,29182.0,57.6868,57.6964,57.4746,57.5228,29182.0
2023-04-14 12:50:00,59.66,59.75,59.65,59.75,30550.0,57.5325,57.6192,57.5228,57.6192,30550.0
2023-04-14 13:00:00,59.75,59.86,59.74,59.86,31141.0,57.6192,57.7253,57.6096,57.7253,31141.0
2023-04-14 13:10:00,59.86,59.91,59.83,59.88,30734.0,57.7253,57.7735,57.6964,57.7446,30734.0
2023-04-14 13:20:00,59.88,59.88,59.67,59.68,22385.0,57.7446,57.7446,57.5421,57.5517,22385.0
2023-04-14 13:30:00,59.67,59.67,59.57,59.64,37094.0,57.5421,57.5421,57.4457,57.5132,37094.0
2023-04-14 13:40:00,59.64,59.71,59.56,59.6,35423.0,57.5132,57.5807,57.436,57.4746,35423.0
2023-04-14 13:50:00,59.6,59.69,59.59,59.65,24415.0,57.4746,57.5614,57.465,57.5228,24415.0
2023-04-14 14:00:00,59.66,59.68,59.53,59.54,28817.0,57.5325,57.5517,57.4071,57.4167,28817.0
2023-04-14 14:10:00,59.55,59.67,59.52,59.62,59823.0,57.4264,57.5421,57.3974,57.4939,59823.0
2023-04-14 14:20:00,59.61,59.74,59.58,59.73,46493.0,57.4842,57.6096,57.4553,57.6,46493.0
2023-04-14 14:30:00,59.73,59.9,59.72,59.85,88930.0,57.6,57.7639,57.5903,57.7157,88930.0
2023-04-14 14:40:00,59.85,59.93,59.79,59.88,44277.0,57.7157,57.7928,57.6578,57.7446,44277.0
2023-04-14 14:50:00,59.87,59.92,59.8,59.87,39697.0,57.735,57.7832,57.6675,57.735,39697.0
2023-04-14 15:00:00,59.87,59.9,59.81,59.83,37266.0,57.735,57.7639,57.6771,57.6964,37266.0
2023-04-14 15:10:00,59.83,59.88,59.69,59.76,43417.0,57.6964,57.7446,57.5614,57.6289,43417.0
2023-04-14 15:20:00,59.78,59.92,59.75,59.88,37642.0,57.6482,57.7832,57.6192,57.7446,37642.0
2023-04-14 15:30:00,59.88,59.96,59.85,59.94,81985.0,57.7446,57.8218,57.7157,57.8025,81985.0
2023-04-14 15:40:00,59.94,60.04,59.93,59.97,95727.0,57.8025,57.8989,57.7928,57.8314,95727.0
2023-04-14 15:50:00,59.97,60.06,59.86,60.06,435408.0,57.8314,57.9182,57.7253,57.9182,435408.0
2023-04-17 09:30:00,60.05,60.11,59.87,59.95,59364.0,57.9085,57.9664,57.735,57.8121,59364.0
2023-04-17 09:40:00,59.95,60.25,59.89,60.23,41552.0,57.8121,58.1014,57.7543,58.0821,41552.0
2023-04-17 09:50:00,60.23,60.28,60.13,60.16,67942.0,58.0821,58.1303,57.9857,58.0146,67942.0
2023-04-17 10:00:00,60.16,60.2,59.98,60.1,64779.0,58.0146,58.0532,57.841,57.9568,64779.0
2023-04-17 10:10:00,60.13,60.21,60.07,60.16,50698.0,57.9857,58.0628,57.9278,58.0146,50698.0
2023-04-17 10:20:00,60.16,60.28,60.14,60.19,43788.0,58.0146,58.1303,57.9953,58.0436,43788.0
2023-04-17 10:30:00,60.19,60.27,60.09,60.17,41649.0,58.0436,58.1207,57.9471,58.0243,41649.0
2023-04-17 10:40:00,60.17,60.17,59.96,60.02,24726.0,58.0243,58.0243,57.8218,57.8796,24726.0
2023-04-17 10:50:00,60.02,60.16,60.01,60.15,31701.0,57.8796,58.0146,57.87,58.005,31701.0
2023-04-17 11:00:00,60.16,60.22,60.06,60.2,31686.0,58.0146,58.0725,57.9182,58.0532,31686.0
2023-04-17 11:10:00,60.18,60.28,60.13,60.25,39039.0,58.0339,58.1303,57.9857,58.1014,39039.0
2023-04-17 11:20:00,60.25,60.39,60.23,60.26,60182.0,58.1014,58.2364,58.0821,58.1111,60182.0
2023-04-17 11:30:00,60.26,60.29,60.17,60.2,48413.0,58.1111,58.14,58.0243,58.0532,48413.0
2023-04-17 11:40:00,60.21,60.23,60.09,60.14,30601.0,58.0628,58.0821,57.9471,57.9953,30601.0
2023-04-17 11:50:00,60.14,60.2,60.11,60.19,35903.0,57.9953,58.0532,57.9664,58.0436,35903.0
2023-04-17 12:00:00,60.19,60.26,60.18,60.25,59165.0,58.0436,58.1111,58.0339,58.1014,59165.0
2023-04-17 12:10:00,60.26,60.41,60.26,60.36,47546.0,58.1111,58.2557,58.1111,58.2075,47546.0
2023-04-17 12:20:00,60.35,60.36,60.29,60.35,49368.0,58.1979,58.2075,58.14,58.1979,49368.0
2023-04-17 12:30:00,60.35,60.36,60.28,60.3,28517.0,58.1979,58.2075,58.1303,58.1496,28517.0
2023-04-17 12:40:00,60.3,60.32,60.08,60.1,31366.0,58.1496,58.1689,57.9375,57.9568,31366.0
2023-04-17 12:50:00,60.1,60.13,60.07,60.12,24883.0,57.9568,57.9857,57.9278,57.9761,24883.0
2023-04-17 13:00:00,60.12,60.2,60.1,60.14,27519.0,57.9761,58.0532,57.9568,57.9953,27519.0
2023-04-17 13:10:00,60.14,60.28,60.12,60.27,31677.0,57.9953,58.1303,57.9761,58.1207,31677.0
2023-04-17 13:20:00,60.26,60.26,60.18,60.21,20832.0,58.1111,58.1111,58.0339,58.0628,20832.0
2023-04-17 13:30:00,60.21,60.26,60.19,60.25,35593.0,58.0628,58.1111,58.0436,58.1014,35593.0
2023-04-17 13:40:00,60.25,60.25,60.18,60.2,23662.0,58.1014,58.1014,58.0339,58.0532,23662.0
2023-04-17 13:50:00,60.2,60.2,60.12,60.18,44414.0,58.0532,58.0532,57.9761,58.0339,44414.0
2023-04-17 14:00:00,60.19,60.23,60.11,60.23,38582.0,58.0436,58.0821,57.9664,58.0821,38582.0
2023-04-17 14:10:00,60.23,60.3,60.19,60.28,22039.0,58.0821,58.1496,58.0436,58.1303,22039.0
2023-04-17 14:20:00,60.28,60.32,60.25,60.3,26652.0,58.1303,58.1689,58.1014,58.1496,26652.0
2023-04-17 14:30:00,60.29,60.36,60.28,60.33,21492.0,58.14,58.2075,58.1303,58.1786,21492.0
2023-04-17 14:40:00,60.33,60.46,60.32,60.43,41430.0,58.1786,58.3039,58.1689,58.275,41430.0
2023-04-17 14:50:00,60.43,60.53,60.43,60.51,23389.0,58.275,58.3714,58.275,58.3521,23389.0
2023-04-17 15:00:00,60.51,60.61,60.5,60.59,38409.0,58.3521,58.4486,58.3425,58.4293,38409.0
2023-04-17 15:10:00,60.59,60.64,60.55,60.6,49888.0,58.4293,58.4775,58.3907,58.4389,49888.0
2023-04-17 15:20:00,60.59,60.66,60.57,60.66,45827.0,58.4293,58.4968,58.41,58.4968,45827.0
2023-04-17 15:30:00,60.65,60.66,60.57,60.6,63766.0,58.4872,58.4968,58.41,58.4389,63766.0
2023-04-17 15:40:00,60.59,60.66,60.58,60.62,116822.0,58.4293,58.4968,58.4196,58.4582,116822.0
2023-04-17 15:50:00,60.62,60.76,60.61,60.76,237991.0,58.4582,58.5932,58.4486,58.5932,237991.0
2023-04-18 09:30:00,61.21,61.35,60.82,60.82,69967.0,59.0272,59.1622,58.6511,58.6511,69967.0
2023-04-18 09:40:00,60.8,60.84,60.62,60.64,25892.0,58.6318,58.6704,58.4582,58.4775,25892.0
2023-04-18 09:50:00,60.65,60.65,60.49,60.63,35326.0,58.4872,58.4872,58.3329,58.4679,35326.0
2023-04-18 10:00:00,60.62,60.63,60.39,60.54,32572.0,58.4582,58.4679,58.2364,58.3811,32572.0
2023-04-18 10:10:00,60.52,60.62,60.44,60.57,67440.0,58.3618,58.4582,58.2846,58.41,67440.0
2023-04-18 10:20:00,60.59,60.66,60.48,60.57,52470.0,58.4293,58.4968,58.3232,58.41,52470.0
2023-04-18 10:30:00,60.56,60.6,60.43,60.53,74722.0,58.4004,58.4389,58.275,58.3714,74722.0
2023-04-18 10:40:00,60.54,60.62,60.51,60.52,31550.0,58.3811,58.4582,58.3521,58.3618,31550.0
2023-04-18 10:50:00,60.51,60.57,60.46,60.55,59526.0,58.3521,58.41,58.3039,58.3907,59526.0
2023-04-18 11:00:00,60.56,60.63,60.54,60.62,71612.0,58.4004,58.4679,58.3811,58.4582,71612.0
2023-04-18 11:10:00,60.62,60.69,60.56,60.6,84196.0,58.4582,58.5257,58.4004,58.4389,84196.0
2023-04-18 11:20:00,60.6,60.61,60.47,60.61,37740.0,58.4389,58.4486,58.3136,58.4486,37740.0
2023-04-18 11:30:00,60.61,60.68,60.51,60.51,31239.0,58.4486,58.5161,58.3521,58.3521,31239.0
2023-04-18 11:40:00,60.5,60.59,60.49,60.57,31989.0,58.3425,58.4293,58.3329,58.41,31989.0
2023-04-18 11:50:00,60.58,60.6,60.51,60.58,30815.0,58.4196,58.4389,58.3521,58.4196,30815.0
2023-04-18 12:00:00,60.58,60.67,60.54,60.55,32705.0,58.4196,58.5064,58.3811,58.3907,32705.0
2023-04-18 12:10:00,60.57,60.63,60.57,60.63,20006.0,58.41,58.4679,58.41,58.4679,20006.0
2023-04-18 12:20:00,60.63,60.71,60.59,60.68,32520.0,58.4679,58.545,58.4293,58.5161,32520.0
2023-04-18 12:30:00,60.69,60.73,60.61,60.62,16581.0,58.5257,58.5643,58.4486,58.4582,16581.0
2023-04-18 12:40:00,60.62,60.71,60.61,60.68,26941.0,58.4582,58.545,58.4486,58.5161,26941.0
2023-04-18 12:50:00,60.69,60.76,60.66,60.74,35608.0,58.5257,58.5932,58.4968,58.5739,35608.0
2023-04-18 13:00:00,60.74,60.88,60.74,60.85,52858.0,58.5739,58.709,58.5739,58.68,52858.0
2023-04-18 13:10:00,60.84,60.85,60.77,60.81,48483.0,58.6704,58.68,58.6029,58.6414,48483.0
2023-04-18 13:20:00,60.8,60.82,60.68,60.77,90536.0,58.6318,58.6511,58.5161,58.6029,90536.0
2023-04-18 13:30:00,60.77,60.89,60.75,60.86,26802.0,58.6029,58.7186,58.5836,58.6897,26802.0
2023-04-18 13:40:00,60.86,60.99,60.83,60.98,29886.0,58.6897,58.815,58.6607,58.8054,29886.0
2023-04-18 13:50:00,60.97,60.98,60.89,60.9,17912.0,58.7957,58.8054,58.7186,58.7282,17912.0
2023-04-18 14:00:00,60.91,60.92,60.81,60.85,19841.0,58.7379,58.7475,58.6414,58.68,19841.0
2023-04-18 14:10:00,60.85,60.88,60.78,60.8,35611.0,58.68,58.709,58.6125,58.6318,35611.0
2023-04-18 14:20:00,60.8,60.96,60.8,60.93,26572.0,58.6318,58.7861,58.6318,58.7572,26572.0
2023-04-18 14:30:00,60.94,61.0,60.9,60.99,18132.0,58.7668,58.8247,58.7282,58.815,18132.0
2023-04-18 14:40:00,60.98,60.98,60.81,60.88,27242.0,58.8054,58.8054,58.6414,58.709,27242.0
2023-04-18 14:50:00,60.88,60.91,60.84,60.9,23725.0,58.709,58.7379,58.6704,58.7282,23725.0
2023-04-18 15:00:00,60.91,60.98,60.87,60.94,24921.0,58.7379,58.8054,58.6993,58.7668,24921.0
2023-04-18 15:10:00,60.95,61.0,60.94,60.97,32901.0,58.7765,58.8247,58.7668,58.7957,32901.0
2023-04-18 15:20:00,60.98,60.99,60.9,60.95,50667.0,58.8054,58.815,58.7282,58.7765,50667.0
2023-04-18 15:30:00,60.94,60.99,60.91,60.97,58724.0,58.7668,58.815,58.7379,58.7957,58724.0
2023-04-18 15:40:00,60.96,61.01,60.93,60.98,88781.0,58.7861,58.8343,58.7572,58.8054,88781.0
2023-04-18 15:50:00,60.99,61.17,60.93,61.12,290094.0,58.815,58.9886,58.7572,58.9404,290094.0
2023-04-19 09:30:00,61.09,61.09,59.91,59.92,138654.0,58.9115,58.9115,57.7735,57.7832,138654.0
2023-04-19 09:40:00,59.91,60.04,59.7,60.0,72093.0,57.7735,57.8989,57.571,57.8603,72093.0
2023-04-19 09:50:00,60.01,60.32,59.96,59.99,92608.0,57.87,58.1689,57.8218,57.8507,92608.0
2023-04-19 10:00:00,59.98,60.06,59.88,60.0,31648.0,57.841,57.9182,57.7446,57.8603,31648.0
2023-04-19 10:10:00,60.0,60.16,59.94,60.15,27045.0,57.8603,58.0146,57.8025,58.005,27045.0
2023-04-19 10:20:00,60.15,60.18,60.04,60.1,29075.0,58.005,58.0339,57.8989,57.9568,29075.0
2023-04-19 10:30:00,60.1,60.21,60.1,60.21,17664.0,57.9568,58.0628,57.9568,58.0628,17664.0
2023-04-19 10:40:00,60.22,60.29,60.15,60.15,21542.0,58.0725,58.14,58.005,58.005,21542.0
2023-04-19 10:50:00,60.15,60.21,60.07,60.11,25086.0,58.005,58.0628,57.9278,57.9664,25086.0
2023-04-19 11:00:00,60.11,60.15,60.0,60.12,33827.0,57.9664,58.005,57.8603,57.9761,33827.0
2023-04-19 11:10:00,60.12,60.25,60.09,60.25,24610.0,57.9761,58.1014,57.9471,58.1014,24610.0
2023-04-19 11:20:00,60.25,60.27,60.15,60.24,24089.0,58.1014,58.1207,58.005,58.0918,24089.0
2023-04-19 11:30:00,60.24,60.25,60.1,60.2,21701.0,58.0918,58.1014,57.9568,58.0532,21701.0
2023-04-19 11:40:00,60.19,60.23,60.12,60.13,24589.0,58.0436,58.0821,57.9761,57.9857,24589.0
2023-04-19 11:50:00,60.13,60.26,60.12,60.22,26553.0,57.9857,58.1111,57.9761,58.0725,26553.0
2023-04-19 12:00:00,60.22,60.32,60.21,60.28,37912.0,58.0725,58.1689,58.0628,58.1303,37912.0
2023-04-19 12:10:00,60.29,60.44,60.28,60.43,32634.0,58.14,58.2846,58.1303,58.275,32634.0
2023-04-19 12:20:00,60.43,60.47,60.39,60.47,27988.0,58.275,58.3136,58.2364,58.3136,27988.0
2023-04-19 12:30:00,60.47,60.61,60.45,60.47,49189.0,58.3136,58.4486,58.2943,58.3136,49189.0
2023-04-19 12:40:00,60.47,60.53,60.37,60.46,20819.0,58.3136,58.3714,58.2171,58.3039,20819.0
2023-04-19 12:50:00,60.45,60.53,60.42,60.51,36592.0,58.2943,58.3714,58.2654,58.3521,36592.0
2023-04-19 13:00:00,60.51,60.62,60.47,60.6,28475.0,58.3521,58.4582,58.3136,58.4389,28475.0
2023-04-19 13:10:00,60.6,60.65,60.55,60.57,33896.0,58.4389,58.4872,58.3907,58.41,33896.0
2023-04-19 13:20:00,60.57,60.57,60.41,60.44,16981.0,58.41,58.41,58.2557,58.2846,16981.0
2023-04-19 13:30:00,60.45,60.51,60.4,60.46,31633.0,58.2943,58.3521,58.2461,58.3039,31633.0
2023-04-19 13:40:00,60.46,60.49,60.41,60.43,20838.0,58.3039,58.3329,58.2557,58.275,20838.0
2023-04-19 13:50:00,60.43,60.52,60.42,60.5,23880.0,58.275,58.3618,58.2654,58.3425,23880.0
2023-04-19 14:00:00,60.5,60.59,60.44,60.56,42035.0,58.3425,58.4293,58.2846,58.4004,42035.0
2023-04-19 14:10:00,60.56,60.62,60.54,60.55,23071.0,58.4004,58.4582,58.3811,58.3907,23071.0
2023-04-19 14:20:00,60.56,60.63,60.55,60.61,30828.0,58.4004,58.4679,58.3907,58.4486,30828.0
2023-04-19 14:30:00,60.62,60.62,60.52,60.54,24552.0,58.4582,58.4582,58.3618,58.3811,24552.0
2023-04-19 14:40:00,60.55,60.59,60.5,60.55,27929.0,58.3907,58.4293,58.3425,58.3907,27929.0
2023-04-19 14:50:00,60.55,60.57,60.5,60.54,37280.0,58.3907,58.41,58.3425,58.3811,37280.0
2023-04-19 15:00:00,60.54,60.57,60.47,60.55,42667.0,58.3811,58.41,58.3136,58.3907,42667.0
2023-04-19 15:10:00,60.55,60.56,60.46,60.47,74950.0,58.3907,58.4004,58.3039,58.3136,74950.0
2023-04-19 15:20:00,60.47,60.51,60.42,60.43,67580.0,58.3136,58.3521,58.2654,58.275,67580.0
2023-04-19 15:30:00,60.42,60.53,60.38,60.41,78891.0,58.2654,58.3714,58.2268,58.2557,78891.0
2023-04-19 15:40:00,60.41,60.42,60.21,60.25,113255.0,58.2557,58.2654,58.0628,58.1014,113255.0
2023-04-19 15:50:00,60.25,60.29,60.17,60.29,355862.0,58.1014,58.14,58.0243,58.14,355862.0
2023-04-20 09:30:00,59.94,59.94,59.68,59.7,42580.0,57.8025,57.8025,57.5517,57.571,42580.0
2023-04-20 09:40:00,59.67,59.68,59.52,59.61,30297.0,57.5421,57.5517,57.3974,57.4842,30297.0
2023-04-20 09:50:00,59.6,59.65,59.48,59.49,29948.0,57.4746,57.5228,57.3589,57.3685,29948.0
2023-04-20 10:00:00,59.47,59.55,59.41,59.48,31402.0,57.3492,57.4264,57.2914,57.3589,31402.0
2023-04-20 10:10:00,59.49,59.72,59.49,59.71,28029.0,57.3685,57.5903,57.3685,57.5807,28029.0
2023-04-20 10:20:00,59.71,59.79,59.66,59.69,33068.0,57.5807,57.6578,57.5325,57.5614,33068.0
2023-04-20 10:30:00,59.69,59.77,59.66,59.67,18902.0,57.5614,57.6385,57.5325,57.5421,18902.0
2023-04-20 10:40:00,59.66,59.8,59.65,59.72,24187.0,57.5325,57.6675,57.5228,57.5903,24187.0
2023-04-20 10:50:00,59.72,59.78,59.68,59.77,18045.0,57.5903,57.6482,57.5517,57.6385,18045.0
2023-04-20 11:00:00,59.79,59.81,59.71,59.77,28529.0,57.6578,57.6771,57.5807,57.6385,28529.0
2023-04-20 11:10:00,59.78,59.91,59.77,59.88,31383.0,57.6482,57.7735,57.6385,57.7446,31383.0
2023-04-20 11:20:00,59.87,59.92,59.86,59.91,23827.0,57.735,57.7832,57.7253,57.7735,23827.0
2023-04-20 11:30:00,59.9,59.97,59.84,59.96,27187.0,57.7639,57.8314,57.706,57.8218,27187.0
2023-04-20 11:40:00,59.95,60.08,59.95,60.04,23154.0,57.8121,57.9375,57.8121,57.8989,23154.0
2023-04-20 11:50:00,60.04,60.1,60.0,60.03,19151.0,57.8989,57.9568,57.8603,57.8893,19151.0
2023-04-20 12:00:00,60.04,60.07,59.97,60.05,20560.0,57.8989,57.9278,57.8314,57.9085,20560.0
2023-04-20 12:10:00,60.06,60.14,60.06,60.07,18393.0,57.9182,57.9953,57.9182,57.9278,18393.0
2023-04-20 12:20:00,60.08,60.13,60.02,60.11,18115.0,57.9375,57.9857,57.8796,57.9664,18115.0
2023-04-20 12:30:00,60.11,60.21,60.1,60.13,20540.0,57.9664,58.0628,57.9568,57.9857,20540.0
2023-04-20 12:40:00,60.13,60.17,60.09,60.16,20097.0,57.9857,58.0243,57.9471,58.0146,20097.0
2023-04-20 12:50:00,60.16,60.27,60.15,60.27,21848.0,58.0146,58.1207,58.005,58.1207,21848.0
2023-04-20 13:00:00,60.27,60.28,60.22,60.23,21620.0,58.1207,58.1303,58.0725,58.0821,21620.0
2023-04-20 13:10:00,60.23,60.27,60.19,60.22,26385.0,58.0821,58.1207,58.0436,58.0725,26385.0
2023-04-20 13:20:00,60.21,60.22,60.14,60.16,17251.0,58.0628,58.0725,57.9953,58.0146,17251.0
2023-04-20 13:30:00,60.16,60.2,60.06,60.2,155959.0,58.0146,58.0532,57.9182,58.0532,155959.0
2023-04-20 13:40:00,60.2,60.29,60.14,60.25,20400.0,58.0532,58.14,57.9953,58.1014,20400.0
2023-04-20 13:50:00,60.24,60.32,60.12,60.13,22148.0,58.0918,58.1689,57.9761,57.9857,22148.0
2023-04-20 14:00:00,60.14,60.16,60.06,60.08,27562.0,57.9953,58.0146,57.9182,57.9375,27562.0
2023-04-20 14:10:00,60.08,60.12,60.01,60.04,35957.0,57.9375,57.9761,57.87,57.8989,35957.0
2023-04-20 14:20:00,60.03,60.03,59.95,59.97,21553.0,57.8893,57.8893,57.8121,57.8314,21553.0
2023-04-20 14:30:00,59.96,59.98,59.82,59.85,26008.0,57.8218,57.841,57.6868,57.7157,26008.0
2023-04-20 14:40:00,59.85,59.85,59.77,59.79,23805.0,57.7157,57.7157,57.6385,57.6578,23805.0
2023-04-20 14:50:00,59.79,59.88,59.79,59.87,29609.0,57.6578,57.7446,57.6578,57.735,29609.0
2023-04-20 15:00:00,59.88,59.94,59.85,59.91,45305.0,57.7446,57.8025,57.7157,57.7735,45305.0
2023-04-20 15:10:00,59.91,59.91,59.77,59.82,41536.0,57.7735,57.7735,57.6385,57.6868,41536.0
2023-04-20 15:20:00,59.82,59.85,59.79,59.8,36873.0,57.6868,57.7157,57.6578,57.6675,36873.0
2023-04-20 15:30:00,59.8,59.95,59.78,59.94,72801.0,57.6675,57.8121,57.6482,57.8025,72801.0
2023-04-20 15:40:00,59.94,59.95,59.87,59.94,81989.0,57.8025,57.8121,57.735,57.8025,81989.0
2023-04-20 15:50:00,59.93,60.01,59.85,60.0,320566.0,57.7928,57.87,57.7157,57.8603,320566.0
2023-04-21 09:30:00,60.11,60.11,59.86,59.93,98534.0,57.9664,57.9664,57.7253,57.7928,98534.0
2023-04-21 09:40:00,59.94,59.97,59.75,59.83,26214.0,57.8025,57.8314,57.6192,57.6964,26214.0
2023-04-21 09:50:00,59.78,59.79,59.66,59.74,15926.0,57.6482,57.6578,57.5325,57.6096,15926.0
2023-04-21 10:00:00,59.74,59.79,59.63,59.75,20946.0,57.6096,57.6578,57.5035,57.6192,20946.0
2023-04-21 10:10:00,59.76,59.97,59.72,59.92,26908.0,57.6289,57.8314,57.5903,57.7832,26908.0
2023-04-21 10:20:00,59.92,60.05,59.92,59.94,19100.0,57.7832,57.9085,57.7832,57.8025,19100.0
2023-04-21 10:30:00,59.94,60.01,59.93,59.95,30743.0,57.8025,57.87,57.7928,57.8121,30743.0
2023-04-21 10:40:00,59.94,59.94,59.72,59.79,41953.0,57.8025,57.8025,57.5903,57.6578,41953.0
2023-04-21 10:50:00,59.79,59.85,59.72,59.75,26939.0,57.6578,57.7157,57.5903,57.6192,26939.0
2023-04-21 11:00:00,59.76,59.79,59.54,59.55,89592.0,57.6289,57.6578,57.4167,57.4264,89592.0
2023-04-21 11:10:00,59.55,59.6,59.42,59.52,58939.0,57.4264,57.4746,57.301,57.3974,58939.0
2023-04-21 11:20:00,59.51,59.55,59.42,59.42,46194.0,57.3878,57.4264,57.301,57.301,46194.0
2023-04-21 11:30:00,59.43,59.58,59.36,59.44,66073.0,57.3107,57.4553,57.2432,57.3203,66073.0
2023-04-21 11:40:00,59.45,59.55,59.42,59.45,78676.0,57.3299,57.4264,57.301,57.3299,78676.0
2023-04-21 11:50:00,59.44,59.54,59.36,59.52,33041.0,57.3203,57.4167,57.2432,57.3974,33041.0
2023-04-21 12:00:00,59.53,59.57,59.46,59.46,27456.0,57.4071,57.4457,57.3396,57.3396,27456.0
2023-04-21 12:10:00,59.44,59.47,59.37,59.37,68497.0,57.3203,57.3492,57.2528,57.2528,68497.0
2023-04-21 12:20:00,59.38,59.39,59.23,59.26,76654.0,57.2624,57.2721,57.1178,57.1467,76654.0
2023-04-21 12:30:00,59.27,59.35,59.23,59.34,53038.0,57.1564,57.2335,57.1178,57.2239,53038.0
2023-04-21 12:40:00,59.33,59.34,59.24,59.3,133967.0,57.2142,57.2239,57.1274,57.1853,133967.0
2023-04-21 12:50:00,59.29,59.33,59.22,59.3,54815.0,57.1757,57.2142,57.1081,57.1853,54815.0
2023-04-21 13:00:00,59.3,59.52,59.27,59.48,412637.0,57.1853,57.3974,57.1564,57.3589,412637.0
2023-04-21 13:10:00,59.48,59.53,59.43,59.47,22748.0,57.3589,57.4071,57.3107,57.3492,22748.0
2023-04-21 13:20:00,59.45,59.5,59.4,59.43,21890.0,57.3299,57.3782,57.2817,57.3107,21890.0
2023-04-21 13:30:00,59.45,59.61,59.44,59.58,24099.0,57.3299,57.4842,57.3203,57.4553,24099.0
2023-04-21 13:40:00,59.59,59.72,59.59,59.71,13931.0,57.465,57.5903,57.465,57.5807,13931.0
2023-04-21 13:50:00,59.72,59.78,59.69,59.75,21915.0,57.5903,57.6482,57.5614,57.6192,21915.0
2023-04-21 14:00:00,59.75,59.76,59.57,59.57,50066.0,57.6192,57.6289,57.4457,57.4457,50066.0
2023-04-21 14:10:00,59.58,59.66,59.54,59.56,21164.0,57.4553,57.5325,57.4167,57.436,21164.0
2023-04-21 14:20:00,59.56,59.59,59.47,59.56,90659.0,57.436,57.465,57.3492,57.436,90659.0
2023-04-21 14:30:00,59.55,59.61,59.39,59.45,42747.0,57.4264,57.4842,57.2721,57.3299,42747.0
2023-04-21 14:40:00,59.46,59.5,59.44,59.48,33577.0,57.3396,57.3782,57.3203,57.3589,33577.0
2023-04-21 14:50:00,59.48,59.48,59.36,59.41,30601.0,57.3589,57.3589,57.2432,57.2914,30601.0
2023-04-21 15:00:00,59.41,59.45,59.32,59.35,52602.0,57.2914,57.3299,57.2046,57.2335,52602.0
2023-04-21 15:10:00,59.36,59.4,59.33,59.36,42384.0,57.2432,57.2817,57.2142,57.2432,42384.0
2023-04-21 15:20:00,59.36,59.4,59.25,59.34,133717.0,57.2432,57.2817,57.1371,57.2239,133717.0
2023-04-21 15:30:00,59.34,59.39,59.27,59.28,73902.0,57.2239,57.2721,57.1564,57.166,73902.0
2023-04-21 15:40:00,59.28,59.37,59.25,59.35,117440.0,57.166,57.2528,57.1371,57.2335,117440.0
2023-04-21 15:50:00,59.34,59.51,59.26,59.51,560088.0,57.2239,57.3878,57.1467,57.3878,560088.0
2023-04-24 09:30:00,59.48,59.8,59.48,59.71,58988.0,57.3589,57.6675,57.3589,57.5807,58988.0
2023-04-24 09:40:00,59.74,59.83,59.69,59.73,25849.0,57.6096,57.6964,57.5614,57.6,25849.0
2023-04-24 09:50:00,59.73,59.73,59.55,59.56,11181.0,57.6,57.6,57.4264,57.436,11181.0
2023-04-24 10:00:00,59.56,59.63,59.44,59.47,27945.0,57.436,57.5035,57.3203,57.3492,27945.0
2023-04-24 10:10:00,59.47,59.6,59.47,59.58,19138.0,57.3492,57.4746,57.3492,57.4553,19138.0
2023-04-24 10:20:00,59.57,59.67,59.55,59.67,27004.0,57.4457,57.5421,57.4264,57.5421,27004.0
2023-04-24 10:30:00,59.67,59.73,59.52,59.54,19087.0,57.5421,57.6,57.3974,57.4167,19087.0
2023-04-24 10:40:00,59.55,59.57,59.41,59.42,22103.0,57.4264,57.4457,57.2914,57.301,22103.0
2023-04-24 10:50:00,59.42,59.45,59.35,59.36,25006.0,57.301,57.3299,57.2335,57.2432,25006.0
2023-04-24 11:00:00,59.36,59.36,59.24,59.27,31932.0,57.2432,57.2432,57.1274,57.1564,31932.0
2023-04-24 11:10:00,59.27,59.31,59.22,59.28,24202.0,57.1564,57.1949,57.1081,57.166,24202.0
2023-04-24 11:20:00,59.29,59.34,59.26,59.33,15546.0,57.1757,57.2239,57.1467,57.2142,15546.0
2023-04-24 11:30:00,59.33,59.42,59.3,59.39,24098.0,57.2142,57.301,57.1853,57.2721,24098.0
2023-04-24 11:40:00,59.39,59.42,59.33,59.37,21503.0,57.2721,57.301,57.2142,57.2528,21503.0
2023-04-24 11:50:00,59.36,59.41,59.35,59.4,17284.0,57.2432,57.2914,57.2335,57.2817,17284.0
2023-04-24 12:00:00,59.4,59.45,59.38,59.38,19223.0,57.2817,57.3299,57.2624,57.2624,19223.0
2023-04-24 12:10:00,59.38,59.43,59.35,59.42,17844.0,57.2624,57.3107,57.2335,57.301,17844.0
2023-04-24 12:20:00,59.43,59.5,59.4,59.5,24369.0,57.3107,57.3782,57.2817,57.3782,24369.0
2023-04-24 12:30:00,59.49,59.51,59.4,59.46,25608.0,57.3685,57.3878,57.2817,57.3396,25608.0
2023-04-24 12:40:00,59.45,59.46,59.33,59.38,27235.0,57.3299,57.3396,57.2142,57.2624,27235.0
2023-04-24 12:50:00,59.38,59.43,59.37,59.43,26177.0,57.2624,57.3107,57.2528,57.3107,26177.0
2023-04-24 13:00:00,59.42,59.43,59.34,59.34,21586.0,57.301,57.3107,57.2239,57.2239,21586.0
2023-04-24 13:10:00,59.35,59.36,59.29,59.32,24916.0,57.2335,57.2432,57.1757,57.2046,24916.0
2023-04-24 13:20:00,59.33,59.36,59.3,59.36,17381.0,57.2142,57.2432,57.1853,57.2432,17381.0
2023-04-24 13:30:00,59.36,59.45,59.36,59.44,15066.0,57.2432,57.3299,57.2432,57.3203,15066.0
2023-04-24 13:40:00,59.44,59.52,59.42,59.52,20384.0,57.3203,57.3974,57.301,57.3974,20384.0
2023-04-24 13:50:00,59.52,59.6,59.51,59.6,15452.0,57.3974,57.4746,57.3878,57.4746,15452.0
2023-04-24 14:00:00,59.6,59.64,59.56,59.57,20055.0,57.4746,57.5132,57.436,57.4457,20055.0
2023-04-24 14:10:00,59.55,59.57,59.51,59.53,20607.0,57.4264,57.4457,57.3878,57.4071,20607.0
2023-04-24 14:20:00,59.53,59.56,59.47,59.49,21191.0,57.4071,57.436,57.3492,57.3685,21191.0
2023-04-24 14:30:00,59.5,59.52,59.43,59.44,24648.0,57.3782,57.3974,57.3107,57.3203,24648.0
2023-04-24 14:40:00,59.43,59.48,59.41,59.48,17687.0,57.3107,57.3589,57.2914,57.3589,17687.0
2023-04-24 14:50:00,59.48,59.52,59.45,59.48,33613.0,57.3589,57.3974,57.3299,57.3589,33613.0
2023-04-24 15:00:00,59.48,59.53,59.47,59.51,27891.0,57.3589,57.4071,57.3492,57.3878,27891.0
2023-04-24 15:10:00,59.5,59.55,59.49,59.53,27993.0,57.3782,57.4264,57.3685,57.4071,27993.0
2023-04-24 15:20:00,59.53,59.53,59.48,59.5,29267.0,57.4071,57.4071,57.3589,57.3782,29267.0
2023-04-24 15:30:00,59.5,59.52,59.42,59.46,44883.0,57.3782,57.3974,57.301,57.3396,44883.0
2023-04-24 15:40:00,59.46,59.54,59.4,59.54,51405.0,57.3396,57.4167,57.2817,57.4167,51405.0
2023-04-24 15:50:00,59.53,59.55,59.43,59.54,231914.0,57.4071,57.4264,57.3107,57.4167,231914.0
2023-04-25 09:30:00,59.24,59.43,59.11,59.14,120557.0,57.1274,57.3107,57.0021,57.031,120557.0
2023-04-25 09:40:00,59.1,59.17,58.73,58.76,63593.0,56.9924,57.0599,56.6356,56.6646,63593.0
2023-04-25 09:50:00,58.76,59.07,58.76,59.04,21273.0,56.6646,56.9635,56.6646,56.9346,21273.0
2023-04-25 10:00:00,59.03,59.12,58.9,58.9,25794.0,56.9249,57.0117,56.7996,56.7996,25794.0
2023-04-25 10:10:00,58.87,59.04,58.79,59.04,21549.0,56.7706,56.9346,56.6935,56.9346,21549.0
2023-04-25 10:20:00,59.02,59.07,58.9,59.01,67160.0,56.9153,56.9635,56.7996,56.9056,67160.0
2023-04-25 10:30:00,59.0,59.01,58.87,58.89,21227.0,56.896,56.9056,56.7706,56.7899,21227.0
2023-04-25 10:40:00,58.89,58.95,58.84,58.92,20012.0,56.7899,56.8478,56.7417,56.8188,20012.0
2023-04-25 10:50:00,58.91,58.94,58.83,58.87,19605.0,56.8092,56.8381,56.7321,56.7706,19605.0
2023-04-25 11:00:00,58.88,58.92,58.84,58.88,36190.0,56.7803,56.8188,56.7417,56.7803,36190.0
2023-04-25 11:10:00,58.89,59.0,58.86,59.0,26285.0,56.7899,56.896,56.761,56.896,26285.0
2023-04-25 11:20:00,59.01,59.01,58.89,58.94,26764.0,56.9056,56.9056,56.7899,56.8381,26764.0
2023-04-25 11:30:00,58.94,59.02,58.88,59.0,26192.0,56.8381,56.9153,56.7803,56.896,26192.0
2023-04-25 11:40:00,58.98,59.12,58.96,59.1,23847.0,56.8767,57.0117,56.8574,56.9924,23847.0
2023-04-25 11:50:00,59.11,59.14,59.05,59.1,14917.0,57.0021,57.031,56.9442,56.9924,14917.0
2023-04-25 12:00:00,59.11,59.13,59.07,59.11,14842.0,57.0021,57.0214,56.9635,57.0021,14842.0
2023-04-25 12:10:00,59.12,59.17,59.07,59.14,16056.0,57.0117,57.0599,56.9635,57.031,16056.0
2023-04-25 12:20:00,59.15,59.2,59.1,59.12,12923.0,57.0406,57.0889,56.9924,57.0117,12923.0
2023-04-25 12:30:00,59.12,59.13,59.07,59.12,11104.0,57.0117,57.0214,56.9635,57.0117,11104.0
2023-04-25 12:40:00,59.12,59.21,59.11,59.16,17630.0,57.0117,57.0985,57.0021,57.0503,17630.0
2023-04-25 12:50:00,59.16,59.17,59.07,59.07,14197.0,57.0503,57.0599,56.9635,56.9635,14197.0
2023-04-25 13:00:00,59.06,59.13,59.02,59.02,22504.0,56.9539,57.0214,56.9153,56.9153,22504.0
2023-04-25 13:10:00,59.02,59.08,58.69,58.76,48602.0,56.9153,56.9731,56.597,56.6646,48602.0
2023-04-25 13:20:00,58.75,58.83,58.7,58.72,67725.0,56.6549,56.7321,56.6067,56.626,67725.0
2023-04-25 13:30:00,58.7,58.71,58.63,58.68,25617.0,56.6067,56.6163,56.5392,56.5874,25617.0
2023-04-25 13:40:00,58.68,58.69,58.56,58.58,34122.0,56.5874,56.597,56.4717,56.491,34122.0
2023-04-25 13:50:00,58.58,58.65,58.49,58.62,37307.0,56.491,56.5585,56.4042,56.5295,37307.0
2023-04-25 14:00:00,58.62,58.68,58.59,58.61,54553.0,56.5295,56.5874,56.5006,56.5199,54553.0
2023-04-25 14:10:00,58.62,58.74,58.61,58.65,44560.0,56.5295,56.6453,56.5199,56.5585,44560.0
2023-04-25 14:20:00,58.65,58.67,58.59,58.67,34115.0,56.5585,56.5778,56.5006,56.5778,34115.0
2023-04-25 14:30:00,58.66,58.7,58.64,58.65,42143.0,56.5681,56.6067,56.5488,56.5585,42143.0
2023-04-25 14:40:00,58.64,58.64,58.49,58.57,30763.0,56.5488,56.5488,56.4042,56.4813,30763.0
2023-04-25 14:50:00,58.58,58.61,58.52,58.55,29061.0,56.491,56.5199,56.4331,56.462,29061.0
2023-04-25 15:00:00,58.55,58.61,58.52,58.59,46493.0,56.462,56.5199,56.4331,56.5006,46493.0
2023-04-25 15:10:00,58.59,58.65,58.54,58.63,60354.0,56.5006,56.5585,56.4524,56.5392,60354.0
2023-04-25 15:20:00,58.62,58.7,58.59,58.62,57316.0,56.5295,56.6067,56.5006,56.5295,57316.0
2023-04-25 15:30:00,58.62,58.67,58.59,58.62,75058.0,56.5295,56.5778,56.5006,56.5295,75058.0
2023-04-25 15:40:00,58.63,58.67,58.5,58.51,123201.0,56.5392,56.5778,56.4138,56.4235,123201.0
2023-04-25 15:50:00,58.5,58.55,58.43,58.46,300791.0,56.4138,56.462,56.3463,56.3752,300791.0
2023-04-26 09:30:00,58.41,58.93,58.41,58.67,54182.0,56.327,56.8285,56.327,56.5778,54182.0
2023-04-26 09:40:00,58.68,58.8,58.64,58.76,27434.0,56.5874,56.7031,56.5488,56.6646,27434.0
2023-04-26 09:50:00,58.75,58.82,58.7,58.82,28343.0,56.6549,56.7224,56.6067,56.7224,28343.0
2023-04-26 10:00:00,58.84,58.95,58.78,58.85,34933.0,56.7417,56.8478,56.6838,56.7513,34933.0
2023-04-26 10:10:00,58.84,58.85,58.56,58.61,38453.0,56.7417,56.7513,56.4717,56.5199,38453.0
2023-04-26 10:20:00,58.6,58.65,58.53,58.62,20961.0,56.5103,56.5585,56.4428,56.5295,20961.0
2023-04-26 10:30:00,58.62,58.69,58.57,58.58,22422.0,56.5295,56.597,56.4813,56.491,22422.0
2023-04-26 10:40:00,58.59,58.67,58.55,58.6,27511.0,56.5006,56.5778,56.462,56.5103,27511.0
2023-04-26 10:50:00,58.6,58.72,58.56,58.7,30815.0,56.5103,56.626,56.4717,56.6067,30815.0
2023-04-26 11:00:00,58.71,58.88,58.69,58.86,14729.0,56.6163,56.7803,56.597,56.761,14729.0
2023-04-26 11:10:00,58.86,58.87,58.8,58.87,10359.0,56.761,56.7706,56.7031,56.7706,10359.0
2023-04-26 11:20:00,58.87,58.92,58.76,58.8,17355.0,56.7706,56.8188,56.6646,56.7031,17355.0
2023-04-26 11:30:00,58.79,58.81,58.68,58.73,18071.0,56.6935,56.7128,56.5874,56.6356,18071.0
2023-04-26 11:40:00,58.74,58.81,58.73,58.79,15583.0,56.6453,56.7128,56.6356,56.6935,15583.0
2023-04-26 11:50:00,58.79,58.79,58.73,58.76,14061.0,56.6935,56.6935,56.6356,56.6646,14061.0
2023-04-26 12:00:00,58.78,58.87,58.77,58.85,175834.0,56.6838,56.7706,56.6742,56.7513,175834.0
2023-04-26 12:10:00,58.86,58.92,58.79,58.79,59958.0,56.761,56.8188,56.6935,56.6935,59958.0
2023-04-26 12:20:00,58.74,58.76,58.64,58.64,18096.0,56.6453,56.6646,56.5488,56.5488,18096.0
2023-04-26 12:30:00,58.65,58.69,58.59,58.62,34648.0,56.5585,56.597,56.5006,56.5295,34648.0
2023-04-26 12:40:00,58.62,58.64,58.55,58.63,13682.0,56.5295,56.5488,56.462,56.5392,13682.0
2023-04-26 12:50:00,58.61,58.61,58.54,58.58,15158.0,56.5199,56.5199,56.4524,56.491,15158.0
2023-04-26 13:00:00,58.6,58.64,58.53,58.54,22170.0,56.5103,56.5488,56.4428,56.4524,22170.0
2023-04-26 13:10:00,58.54,58.59,58.52,58.54,23060.0,56.4524,56.5006,56.4331,56.4524,23060.0
2023-04-26 13:20:00,58.54,58.54,58.43,58.47,20283.0,56.4524,56.4524,56.3463,56.3849,20283.0
2023-04-26 13:30:00,58.48,58.55,58.45,58.45,25250.0,56.3945,56.462,56.3656,56.3656,25250.0
2023-04-26 13:40:00,58.46,58.49,58.34,58.36,23272.0,56.3752,56.4042,56.2595,56.2788,23272.0
2023-04-26 13:50:00,58.35,58.35,58.28,58.3,27112.0,56.2692,56.2692,56.2017,56.221,27112.0
2023-04-26 14:00:00,58.3,58.31,58.23,58.27,32748.0,56.221,56.2306,56.1535,56.192,32748.0
2023-04-26 14:10:00,58.27,58.28,58.21,58.22,33178.0,56.192,56.2017,56.1342,56.1438,33178.0
2023-04-26 14:20:00,58.22,58.37,58.2,58.36,25483.0,56.1438,56.2885,56.1245,56.2788,25483.0
2023-04-26 14:30:00,58.36,58.37,58.23,58.25,41893.0,56.2788,56.2885,56.1535,56.1727,41893.0
2023-04-26 14:40:00,58.24,58.28,58.15,58.17,27204.0,56.1631,56.2017,56.0763,56.0956,27204.0
2023-04-26 14:50:00,58.16,58.18,58.09,58.16,28494.0,56.0859,56.1052,56.0184,56.0859,28494.0
2023-04-26 15:00:00,58.16,58.18,58.09,58.17,40359.0,56.0859,56.1052,56.0184,56.0956,40359.0
2023-04-26 15:10:00,58.16,58.24,58.12,58.12,32176.0,56.0859,56.1631,56.0474,56.0474,32176.0
2023-04-26 15:20:00,58.12,58.2,58.11,58.2,39167.0,56.0474,56.1245,56.0377,56.1245,39167.0
2023-04-26 15:30:00,58.21,58.21,58.13,58.17,79109.0,56.1342,56.1342,56.057,56.0956,79109.0
2023-04-26 15:40:00,58.17,58.25,58.14,58.24,78720.0,56.0956,56.1727,56.0667,56.1631,78720.0
2023-04-26 15:50:00,58.25,58.48,58.17,58.38,315965.0,56.1727,56.3945,56.0956,56.2981,315965.0
2023-04-27 09:30:00,58.74,59.13,58.72,58.81,50470.0,56.6453,57.0214,56.626,56.7128,50470.0
2023-04-27 09:40:00,58.82,58.9,58.64,58.73,33402.0,56.7224,56.7996,56.5488,56.6356,33402.0
2023-04-27 09:50:00,58.73,58.88,58.73,58.85,23428.0,56.6356,56.7803,56.6356,56.7513,23428.0
2023-04-27 10:00:00,58.86,58.97,58.74,58.74,98981.0,56.761,56.8671,56.6453,56.6453,98981.0
2023-04-27 10:10:00,58.71,58.92,58.69,58.82,34945.0,56.6163,56.8188,56.597,56.7224,34945.0
2023-04-27 10:20:00,58.81,58.87,58.74,58.86,21535.0,56.7128,56.7706,56.6453,56.761,21535.0
2023-04-27 10:30:00,58.87,58.98,58.82,58.9,32024.0,56.7706,56.8767,56.7224,56.7996,32024.0
2023-04-27 10:40:00,58.9,58.9,58.71,58.74,27147.0,56.7996,56.7996,56.6163,56.6453,27147.0
2023-04-27 10:50:00,58.74,58.75,58.63,58.7,27954.0,56.6453,56.6549,56.5392,56.6067,27954.0
2023-04-27 11:00:00,58.73,58.8,58.71,58.76,21811.0,56.6356,56.7031,56.6163,56.6646,21811.0
2023-04-27 11:10:00,58.79,58.79,58.67,58.71,24529.0,56.6935,56.6935,56.5778,56.6163,24529.0
2023-04-27 11:20:00,58.71,59.01,58.71,59.0,50308.0,56.6163,56.9056,56.6163,56.896,50308.0
2023-04-27 11:30:00,58.99,59.05,58.92,58.94,51641.0,56.8863,56.9442,56.8188,56.8381,51641.0
2023-04-27 11:40:00,58.96,59.09,58.94,59.09,44641.0,56.8574,56.9828,56.8381,56.9828,44641.0
2023-04-27 11:50:00,59.12,59.14,59.05,59.14,46211.0,57.0117,57.031,56.9442,57.031,46211.0
2023-04-27 12:00:00,59.16,59.25,59.13,59.22,55855.0,57.0503,57.1371,57.0214,57.1081,55855.0
2023-04-27 12:10:00,59.25,59.25,59.11,59.12,20459.0,57.1371,57.1371,57.0021,57.0117,20459.0
2023-04-27 12:20:00,59.11,59.14,59.1,59.11,20953.0,57.0021,57.031,56.9924,57.0021,20953.0
2023-04-27 12:30:00,59.11,59.14,59.03,59.03,48835.0,57.0021,57.031,56.9249,56.9249,48835.0
2023-04-27 12:40:00,59.04,59.06,58.97,58.98,50589.0,56.9346,56.9539,56.8671,56.8767,50589.0
2023-04-27 12:50:00,58.98,59.02,58.94,59.01,27847.0,56.8767,56.9153,56.8381,56.9056,27847.0
2023-04-27 13:00:00,59.01,59.03,58.9,58.91,25223.0,56.9056,56.9249,56.7996,56.8092,25223.0
2023-04-27 13:10:00,58.91,58.94,58.87,58.89,24144.0,56.8092,56.8381,56.7706,56.7899,24144.0
2023-04-27 13:20:00,58.89,58.99,58.88,58.95,27843.0,56.7899,56.8863,56.7803,56.8478,27843.0
2023-04-27 13:30:00,58.96,59.11,58.95,59.11,150418.0,56.8574,57.0021,56.8478,57.0021,150418.0
2023-04-27 13:40:00,59.09,59.2,59.07,59.15,36028.0,56.9828,57.0889,56.9635,57.0406,36028.0
2023-04-27 13:50:00,59.16,59.17,58.99,58.99,164842.0,57.0503,57.0599,56.8863,56.8863,164842.0
2023-04-27 14:00:00,59.0,59.09,58.98,59.04,32448.0,56.896,56.9828,56.8767,56.9346,32448.0
2023-04-27 14:10:00,59.03,59.16,59.02,59.16,36928.0,56.9249,57.0503,56.9153,57.0503,36928.0
2023-04-27 14:20:00,59.16,59.19,59.06,59.09,65052.0,57.0503,57.0792,56.9539,56.9828,65052.0
2023-04-27 14:30:00,59.09,59.14,59.0,59.07,130897.0,56.9828,57.031,56.896,56.9635,130897.0
2023-04-27 14:40:00,59.07,59.08,58.96,58.98,49604.0,56.9635,56.9731,56.8574,56.8767,49604.0
2023-04-27 14:50:00,58.98,59.03,58.97,59.0,84470.0,56.8767,56.9249,56.8671,56.896,84470.0
2023-04-27 15:00:00,58.99,59.11,58.97,59.05,137040.0,56.8863,57.0021,56.8671,56.9442,137040.0
2023-04-27 15:10:00,59.06,59.15,58.97,59.1,138000.0,56.9539,57.0406,56.8671,56.9924,138000.0
2023-04-27 15:20:00,59.11,59.12,59.05,59.1,87299.0,57.0021,57.0117,56.9442,56.9924,87299.0
2023-04-27 15:30:00,59.1,59.14,59.03,59.06,86725.0,56.9924,57.031,56.9249,56.9539,86725.0
2023-04-27 15:40:00,59.05,59.22,59.02,59.2,89593.0,56.9442,57.1081,56.9153,57.0889,89593.0
2023-04-27 15:50:00,59.2,59.28,59.14,59.2,318424.0,57.0889,57.166,57.031,57.0889,318424.0
2023-04-28 09:30:00,59.36,59.51,59.28,59.45,60395.0,57.2432,57.3878,57.166,57.3299,60395.0
2023-04-28 09:40:00,59.45,59.57,59.3,59.45,51944.0,57.3299,57.4457,57.1853,57.3299,51944.0
2023-04-28 09:50:00,59.44,59.58,59.4,59.42,38841.0,57.3203,57.4553,57.2817,57.301,38841.0
2023-04-28 10:00:00,59.48,59.66,59.41,59.63,78626.0,57.3589,57.5325,57.2914,57.5035,78626.0
2023-04-28 10:10:00,59.6,59.76,59.6,59.75,46180.0,57.4746,57.6289,57.4746,57.6192,46180.0
2023-04-28 10:20:00,59.74,59.74,59.65,59.71,43086.0,57.6096,57.6096,57.5228,57.5807,43086.0
2023-04-28 10:30:00,59.71,59.76,59.48,59.58,31528.0,57.5807,57.6289,57.3589,57.4553,31528.0
2023-04-28 10:40:00,59.57,59.78,59.52,59.78,74934.0,57.4457,57.6482,57.3974,57.6482,74934.0
2023-04-28 10:50:00,59.77,59.81,59.45,59.53,81914.0,57.6385,57.6771,57.3299,57.4071,81914.0
2023-04-28 11:00:00,59.53,59.56,59.35,59.53,82841.0,57.4071,57.436,57.2335,57.4071,82841.0
2023-04-28 11:10:00,59.54,59.72,59.51,59.69,80857.0,57.4167,57.5903,57.3878,57.5614,80857.0
2023-04-28 11:20:00,59.69,59.7,59.58,59.63,34129.0,57.5614,57.571,57.4553,57.5035,34129.0
2023-04-28 11:30:00,59.64,59.78,59.63,59.69,23752.0,57.5132,57.6482,57.5035,57.5614,23752.0
2023-04-28 11:40:00,59.68,59.69,59.61,59.69,57869.0,57.5517,57.5614,57.4842,57.5614,57869.0
2023-04-28 11:50:00,59.69,59.7,59.56,59.61,43585.0,57.5614,57.571,57.436,57.4842,43585.0
2023-04-28 12:00:00,59.61,59.72,59.6,59.7,25663.0,57.4842,57.5903,57.4746,57.571,25663.0
2023-04-28 12:10:00,59.69,59.73,59.56,59.58,22553.0,57.5614,57.6,57.436,57.4553,22553.0
2023-04-28 12:20:00,59.57,59.65,59.54,59.65,16662.0,57.4457,57.5228,57.4167,57.5228,16662.0
2023-04-28 12:30:00,59.68,59.7,59.64,59.67,12992.0,57.5517,57.571,57.5132,57.5421,12992.0
2023-04-28 12:40:00,59.66,59.79,59.66,59.71,19682.0,57.5325,57.6578,57.5325,57.5807,19682.0
2023-04-28 12:50:00,59.71,59.75,59.65,59.75,25786.0,57.5807,57.6192,57.5228,57.6192,25786.0
2023-04-28 13:00:00,59.73,59.73,59.63,59.65,14382.0,57.6,57.6,57.5035,57.5228,14382.0
2023-04-28 13:10:00,59.65,59.71,59.63,59.66,14343.0,57.5228,57.5807,57.5035,57.5325,14343.0
2023-04-28 13:20:00,59.66,59.67,59.61,59.67,14752.0,57.5325,57.5421,57.4842,57.5421,14752.0
2023-04-28 13:30:00,59.66,59.71,59.57,59.68,27778.0,57.5325,57.5807,57.4457,57.5517,27778.0
2023-04-28 13:40:00,59.69,59.74,59.6,59.6,18884.0,57.5614,57.6096,57.4746,57.4746,18884.0
2023-04-28 13:50:00,59.6,59.63,59.57,59.62,16287.0,57.4746,57.5035,57.4457,57.4939,16287.0
2023-04-28 14:00:00,59.62,59.71,59.62,59.66,17249.0,57.4939,57.5807,57.4939,57.5325,17249.0
2023-04-28 14:10:00,59.66,59.74,59.59,59.73,51761.0,57.5325,57.6096,57.465,57.6,51761.0
2023-04-28 14:20:00,59.74,59.74,59.56,59.6,17874.0,57.6096,57.6096,57.436,57.4746,17874.0
2023-04-28 14:30:00,59.61,59.64,59.51,59.53,22811.0,57.4842,57.5132,57.3878,57.4071,22811.0
2023-04-28 14:40:00,59.52,59.59,59.39,59.44,59437.0,57.3974,57.465,57.2721,57.3203,59437.0
2023-04-28 14:50:00,59.44,59.5,59.38,59.5,81199.0,57.3203,57.3782,57.2624,57.3782,81199.0
2023-04-28 15:00:00,59.5,59.64,59.47,59.61,24584.0,57.3782,57.5132,57.3492,57.4842,24584.0
2023-04-28 15:10:00,59.62,59.67,59.58,59.67,25589.0,57.4939,57.5421,57.4553,57.5421,25589.0
2023-04-28 15:20:00,59.67,59.67,59.53,59.55,42169.0,57.5421,57.5421,57.4071,57.4264,42169.0
2023-04-28 15:30:00,59.55,59.59,59.48,59.5,53688.0,57.4264,57.465,57.3589,57.3782,53688.0
2023-04-28 15:40:00,59.5,59.61,59.47,59.6,75716.0,57.3782,57.4842,57.3492,57.4746,75716.0
2023-04-28 15:50:00,59.59,59.73,59.53,59.72,415859.0,57.465,57.6,57.4071,57.5903,415859.0
2023-05-01 09:30:00,59.68,59.68,59.29,59.35,70247.0,57.5517,57.5517,57.1757,57.2335,70247.0
2023-05-01 09:40:00,59.37,59.41,59.16,59.39,58057.0,57.2528,57.2914,57.0503,57.2721,58057.0
2023-05-01 09:50:00,59.4,59.76,59.37,59.73,104954.0,57.2817,57.6289,57.2528,57.6,104954.0
2023-05-01 10:00:00,59.72,59.74,59.44,59.53,57073.0,57.5903,57.6096,57.3203,57.4071,57073.0
2023-05-01 10:10:00,59.52,59.6,59.48,59.58,49266.0,57.3974,57.4746,57.3589,57.4553,49266.0
2023-05-01 10:20:00,59.58,59.66,59.45,59.61,42916.0,57.4553,57.5325,57.3299,57.4842,42916.0
2023-05-01 10:30:00,59.63,59.78,59.62,59.75,78493.0,57.5035,57.6482,57.4939,57.6192,78493.0
2023-05-01 10:40:00,59.76,59.95,59.73,59.91,38391.0,57.6289,57.8121,57.6,57.7735,38391.0
2023-05-01 10:50:00,59.91,59.92,59.83,59.9,52972.0,57.7735,57.7832,57.6964,57.7639,52972.0
2023-05-01 11:00:00,59.9,59.94,59.78,59.8,26072.0,57.7639,57.8025,57.6482,57.6675,26072.0
2023-05-01 11:10:00,59.8,59.81,59.61,59.71,25773.0,57.6675,57.6771,57.4842,57.5807,25773.0
2023-05-01 11:20:00,59.71,59.76,59.66,59.71,38453.0,57.5807,57.6289,57.5325,57.5807,38453.0
2023-05-01 11:30:00,59.71,59.71,59.55,59.56,25313.0,57.5807,57.5807,57.4264,57.436,25313.0
2023-05-01 11:40:00,59.56,59.62,59.53,59.61,24641.0,57.436,57.4939,57.4071,57.4842,24641.0
2023-05-01 11:50:00,59.61,59.68,59.61,59.67,19156.0,57.4842,57.5517,57.4842,57.5421,19156.0
2023-05-01 12:00:00,59.67,59.82,59.65,59.82,42255.0,57.5421,57.6868,57.5228,57.6868,42255.0
2023-05-01 12:10:00,59.82,59.94,59.81,59.83,23853.0,57.6868,57.8025,57.6771,57.6964,23853.0
2023-05-01 12:20:00,59.83,59.87,59.79,59.81,20072.0,57.6964,57.735,57.6578,57.6771,20072.0
2023-05-01 12:30:00,59.81,59.91,59.79,59.86,78590.0,57.6771,57.7735,57.6578,57.7253,78590.0
2023-05-01 12:40:00,59.84,59.85,59.74,59.75,11462.0,57.706,57.7157,57.6096,57.6192,11462.0
2023-05-01 12:50:00,59.74,59.77,59.71,59.71,22956.0,57.6096,57.6385,57.5807,57.5807,22956.0
2023-05-01 13:00:00,59.72,59.78,59.69,59.75,23145.0,57.5903,57.6482,57.5614,57.6192,23145.0
2023-05-01 13:10:00,59.74,59.79,59.73,59.75,20951.0,57.6096,57.6578,57.6,57.6192,20951.0
2023-05-01 13:20:00,59.75,59.85,59.75,59.82,44970.0,57.6192,57.7157,57.6192,57.6868,44970.0
2023-05-01 13:30:00,59.82,59.88,59.8,59.82,20567.0,57.6868,57.7446,57.6675,57.6868,20567.0
2023-05-01 13:40:00,59.82,59.91,59.81,59.82,34440.0,57.6868,57.7735,57.6771,57.6868,34440.0
2023-05-01 13:50:00,59.82,59.85,59.76,59.82,30644.0,57.6868,57.7157,57.6289,57.6868,30644.0
2023-05-01 14:00:00,59.81,59.85,59.74,59.78,22346.0,57.6771,57.7157,57.6096,57.6482,22346.0
2023-05-01 14:10:00,59.77,59.77,59.64,59.7,18017.0,57.6385,57.6385,57.5132,57.571,18017.0
2023-05-01 14:20:00,59.7,59.73,59.64,59.65,24435.0,57.571,57.6,57.5132,57.5228,24435.0
2023-05-01 14:30:00,59.65,59.66,59.43,59.53,58602.0,57.5228,57.5325,57.3107,57.4071,58602.0
2023-05-01 14:40:00,59.52,59.61,59.49,59.59,28971.0,57.3974,57.4842,57.3685,57.465,28971.0
2023-05-01 14:50:00,59.58,59.65,59.55,59.63,25530.0,57.4553,57.5228,57.4264,57.5035,25530.0
2023-05-01 15:00:00,59.64,59.7,59.6,59.67,31390.0,57.5132,57.571,57.4746,57.5421,31390.0
2023-05-01 15:10:00,59.67,59.73,59.6,59.64,32724.0,57.5421,57.6,57.4746,57.5132,32724.0
2023-05-01 15:20:00,59.64,59.73,59.64,59.71,36187.0,57.5132,57.6,57.5132,57.5807,36187.0
2023-05-01 15:30:00,59.71,59.77,59.69,59.71,43921.0,57.5807,57.6385,57.5614,57.5807,43921.0
2023-05-01 15:40:00,59.71,59.91,59.68,59.9,86018.0,57.5807,57.7735,57.5517,57.7639,86018.0
2023-05-01 15:50:00,59.89,59.98,59.79,59.84,364649.0,57.7543,57.841,57.6578,57.706,364649.0
2023-05-02 09:30:00,59.86,59.96,59.54,59.56,51374.0,57.7253,57.8218,57.4167,57.436,51374.0
2023-05-02 09:40:00,59.57,59.71,59.48,59.7,31299.0,57.4457,57.5807,57.3589,57.571,31299.0
2023-05-02 09:50:00,59.68,59.68,59.46,59.52,20802.0,57.5517,57.5517,57.3396,57.3974,20802.0
2023-05-02 10:00:00,59.55,59.58,59.21,59.26,26731.0,57.4264,57.4553,57.0985,57.1467,26731.0
2023-05-02 10:10:00,59.28,59.28,58.99,59.01,24312.0,57.166,57.166,56.8863,56.9056,24312.0
2023-05-02 10:20:00,59.01,59.01,58.79,58.96,66916.0,56.9056,56.9056,56.6935,56.8574,66916.0
2023-05-02 10:30:00,58.96,59.0,58.87,58.89,43261.0,56.8574,56.896,56.7706,56.7899,43261.0
2023-05-02 10:40:00,58.87,58.95,58.72,58.81,24631.0,56.7706,56.8478,56.626,56.7128,24631.0
2023-05-02 10:50:00,58.79,58.85,58.62,58.63,24407.0,56.6935,56.7513,56.5295,56.5392,24407.0
2023-05-02 11:00:00,58.63,58.66,58.5,58.55,18331.0,56.5392,56.5681,56.4138,56.462,18331.0
2023-05-02 11:10:00,58.58,58.62,58.55,58.55,20203.0,56.491,56.5295,56.462,56.462,20203.0
2023-05-02 11:20:00,58.55,58.62,58.47,58.62,24276.0,56.462,56.5295,56.3849,56.5295,24276.0
2023-05-02 11:30:00,58.62,58.67,58.51,58.66,25746.0,56.5295,56.5778,56.4235,56.5681,25746.0
2023-05-02 11:40:00,58.66,58.82,58.65,58.81,25176.0,56.5681,56.7224,56.5585,56.7128,25176.0
2023-05-02 11:50:00,58.81,58.82,58.6,58.63,21833.0,56.7128,56.7224,56.5103,56.5392,21833.0
2023-05-02 12:00:00,58.62,58.68,58.55,58.65,13376.0,56.5295,56.5874,56.462,56.5585,13376.0
2023-05-02 12:10:00,58.66,58.7,58.6,58.67,25372.0,56.5681,56.6067,56.5103,56.5778,25372.0
2023-05-02 12:20:00,58.67,58.77,58.64,58.77,11525.0,56.5778,56.6742,56.5488,56.6742,11525.0
2023-05-02 12:30:00,58.77,58.83,58.74,58.75,20647.0,56.6742,56.7321,56.6453,56.6549,20647.0
2023-05-02 12:40:00,58.75,58.85,58.73,58.81,22794.0,56.6549,56.7513,56.6356,56.7128,22794.0
2023-05-02 12:50:00,58.81,58.87,58.76,58.85,12962.0,56.7128,56.7706,56.6646,56.7513,12962.0
2023-05-02 13:00:00,58.84,58.96,58.81,58.94,15845.0,56.7417,56.8574,56.7128,56.8381,15845.0
2023-05-02 13:10:00,58.95,59.0,58.9,58.93,39785.0,56.8478,56.896,56.7996,56.8285,39785.0
2023-05-02 13:20:00,58.94,59.04,58.91,59.03,18682.0,56.8381,56.9346,56.8092,56.9249,18682.0
2023-05-02 13:30:00,59.04,59.17,59.04,59.16,19547.0,56.9346,57.0599,56.9346,57.0503,19547.0
2023-05-02 13:40:00,59.16,59.31,59.16,59.3,21560.0,57.0503,57.1949,57.0503,57.1853,21560.0
2023-05-02 13:50:00,59.31,59.48,59.28,59.45,67022.0,57.1949,57.3589,57.166,57.3299,67022.0
2023-05-02 14:00:00,59.43,59.43,59.28,59.3,23800.0,57.3107,57.3107,57.166,57.1853,23800.0
2023-05-02 14:10:00,59.31,59.35,59.17,59.26,23409.0,57.1949,57.2335,57.0599,57.1467,23409.0
2023-05-02 14:20:00,59.27,59.29,59.22,59.26,24313.0,57.1564,57.1757,57.1081,57.1467,24313.0
2023-05-02 14:30:00,59.25,59.34,59.22,59.31,22006.0,57.1371,57.2239,57.1081,57.1949,22006.0
2023-05-02 14:40:00,59.3,59.42,59.25,59.42,29030.0,57.1853,57.301,57.1371,57.301,29030.0
2023-05-02 14:50:00,59.42,59.47,59.41,59.47,29742.0,57.301,57.3492,57.2914,57.3492,29742.0
2023-05-02 15:00:00,59.46,59.49,59.35,59.4,22885.0,57.3396,57.3685,57.2335,57.2817,22885.0
2023-05-02 15:10:00,59.41,59.48,59.39,59.41,33865.0,57.2914,57.3589,57.2721,57.2914,33865.0
2023-05-02 15:20:00,59.43,59.49,59.41,59.46,42358.0,57.3107,57.3685,57.2914,57.3396,42358.0
2023-05-02 15:30:00,59.48,59.56,59.43,59.51,53767.0,57.3589,57.436,57.3107,57.3878,53767.0
2023-05-02 15:40:00,59.51,59.54,59.45,59.47,86235.0,57.3878,57.4167,57.3299,57.3492,86235.0
2023-05-02 15:50:00,59.47,59.52,59.38,59.39,402017.0,57.3492,57.3974,57.2624,57.2721,402017.0
2023-05-03 09:30:00,59.91,60.0,59.59,59.9,74582.0,57.7735,57.8603,57.465,57.7639,74582.0
2023-05-03 09:40:00,59.9,59.98,59.8,59.94,169475.0,57.7639,57.841,57.6675,57.8025,169475.0
2023-05-03 09:50:00,59.94,60.0,59.7,59.72,37398.0,57.8025,57.8603,57.571,57.5903,37398.0
2023-05-03 10:00:00,59.72,59.73,59.58,59.63,38474.0,57.5903,57.6,57.4553,57.5035,38474.0
2023-05-03 10:10:00,59.63,59.67,59.52,59.63,22611.0,57.5035,57.5421,57.3974,57.5035,22611.0
2023-05-03 10:20:00,59.62,59.72,59.57,59.6,63463.0,57.4939,57.5903,57.4457,57.4746,63463.0
2023-05-03 10:30:00,59.6,59.77,59.6,59.61,24298.0,57.4746,57.6385,57.4746,57.4842,24298.0
2023-05-03 10:40:00,59.61,59.64,59.46,59.55,40087.0,57.4842,57.5132,57.3396,57.4264,40087.0
2023-05-03 10:50:00,59.56,59.58,59.42,59.42,32570.0,57.436,57.4553,57.301,57.301,32570.0
2023-05-03 11:00:00,59.43,59.43,59.17,59.2,26890.0,57.3107,57.3107,57.0599,57.0889,26890.0
2023-05-03 11:10:00,59.2,59.33,59.19,59.32,52219.0,57.0889,57.2142,57.0792,57.2046,52219.0
2023-05-03 11:20:00,59.31,59.33,59.16,59.21,24054.0,57.1949,57.2142,57.0503,57.0985,24054.0
2023-05-03 11:30:00,59.21,59.31,59.18,59.29,25478.0,57.0985,57.1949,57.0696,57.1757,25478.0
2023-05-03 11:40:00,59.29,59.31,59.22,59.27,31131.0,57.1757,57.1949,57.1081,57.1564,31131.0
2023-05-03 11:50:00,59.28,59.45,59.26,59.44,14554.0,57.166,57.3299,57.1467,57.3203,14554.0
2023-05-03 12:00:00,59.43,59.58,59.43,59.5,25839.0,57.3107,57.4553,57.3107,57.3782,25839.0
2023-05-03 12:10:00,59.49,59.49,59.32,59.33,18163.0,57.3685,57.3685,57.2046,57.2142,18163.0
2023-05-03 12:20:00,59.33,59.45,59.31,59.41,45006.0,57.2142,57.3299,57.1949,57.2914,45006.0
2023-05-03 12:30:00,59.41,59.43,59.34,59.36,28934.0,57.2914,57.3107,57.2239,57.2432,28934.0
2023-05-03 12:40:00,59.36,59.43,59.34,59.42,18076.0,57.2432,57.3107,57.2239,57.301,18076.0
2023-05-03 12:50:00,59.42,59.46,59.38,59.4,35585.0,57.301,57.3396,57.2624,57.2817,35585.0
2023-05-03 13:00:00,59.4,59.58,59.4,59.58,197946.0,57.2817,57.4553,57.2817,57.4553,197946.0
2023-05-03 13:10:00,59.56,59.96,59.56,59.88,65266.0,57.436,57.8218,57.436,57.7446,65266.0
2023-05-03 13:20:00,59.87,60.01,59.81,59.83,80230.0,57.735,57.87,57.6771,57.6964,80230.0
2023-05-03 13:30:00,59.82,59.84,59.69,59.79,34361.0,57.6868,57.706,57.5614,57.6578,34361.0
2023-05-03 13:40:00,59.8,59.82,59.66,59.7,46873.0,57.6675,57.6868,57.5325,57.571,46873.0
2023-05-03 13:50:00,59.7,59.73,59.64,59.69,21145.0,57.571,57.6,57.5132,57.5614,21145.0
2023-05-03 14:00:00,59.71,60.02,59.62,59.71,102067.0,57.5807,57.8796,57.4939,57.5807,102067.0
2023-05-03 14:10:00,59.71,59.82,59.6,59.77,22866.0,57.5807,57.6868,57.4746,57.6385,22866.0
2023-05-03 14:20:00,59.78,59.88,59.74,59.75,36138.0,57.6482,57.7446,57.6096,57.6192,36138.0
2023-05-03 14:30:00,59.76,59.81,59.45,59.79,32561.0,57.6289,57.6771,57.3299,57.6578,32561.0
2023-05-03 14:40:00,59.78,60.04,59.73,59.77,42977.0,57.6482,57.8989,57.6,57.6385,42977.0
2023-05-03 14:50:00,59.74,59.89,59.54,59.77,40706.0,57.6096,57.7543,57.4167,57.6385,40706.0
2023-05-03 15:00:00,59.75,59.82,59.38,59.46,43250.0,57.6192,57.6868,57.2624,57.3396,43250.0
2023-05-03 15:10:00,59.4,59.41,59.12,59.26,33072.0,57.2817,57.2914,57.0117,57.1467,33072.0
2023-05-03 15:20:00,59.23,59.37,59.02,59.09,54593.0,57.1178,57.2528,56.9153,56.9828,54593.0
2023-05-03 15:30:00,59.06,59.15,58.98,59.05,56617.0,56.9539,57.0406,56.8767,56.9442,56617.0
2023-05-03 15:40:00,59.04,59.04,58.85,58.98,110017.0,56.9346,56.9346,56.7513,56.8767,110017.0
2023-05-03 15:50:00,58.99,59.05,58.81,58.9,306827.0,56.8863,56.9442,56.7128,56.7996,306827.0
2023-05-04 09:30:00,62.2,65.43,62.05,63.52,424325.0,59.9819,63.0967,59.8372,61.2548,424325.0
2023-05-04 09:40:00,63.57,63.82,63.16,63.51,198231.0,61.303,61.5441,60.9076,61.2452,198231.0
2023-05-04 09:50:00,63.56,63.71,62.85,63.0,238842.0,61.2934,61.438,60.6087,60.7533,238842.0
2023-05-04 10:00:00,62.98,63.27,62.84,63.14,106397.0,60.7341,61.0137,60.5991,60.8884,106397.0
2023-05-04 10:10:00,63.12,63.37,62.61,62.8,211193.0,60.8691,61.1102,60.3773,60.5605,211193.0
2023-05-04 10:20:00,62.75,62.93,62.48,62.52,100337.0,60.5123,60.6858,60.2519,60.2905,100337.0
2023-05-04 10:30:00,62.52,62.73,62.15,62.5,151219.0,60.2905,60.493,59.9337,60.2712,151219.0
2023-05-04 10:40:00,62.47,63.04,62.39,62.94,97509.0,60.2422,60.7919,60.1651,60.6955,97509.0
2023-05-04 10:50:00,62.94,63.25,62.88,63.24,146226.0,60.6955,60.9944,60.6376,60.9848,146226.0
2023-05-04 11:00:00,63.24,63.34,62.78,63.0,96736.0,60.9848,61.0812,60.5412,60.7533,96736.0
2023-05-04 11:10:00,63.01,63.14,62.64,62.75,134949.0,60.763,60.8884,60.4062,60.5123,134949.0
2023-05-04 11:20:00,62.74,63.07,62.62,63.05,56145.0,60.5026,60.8209,60.3869,60.8016,56145.0
2023-05-04 11:30:00,63.07,63.3,63.07,63.3,82111.0,60.8209,61.0427,60.8209,61.0427,82111.0
2023-05-04 11:40:00,63.31,63.38,63.01,63.03,51788.0,61.0523,61.1198,60.763,60.7823,51788.0
2023-05-04 11:50:00,63.04,63.04,62.83,62.84,52503.0,60.7919,60.7919,60.5894,60.5991,52503.0
2023-05-04 12:00:00,62.85,62.99,62.84,62.93,43878.0,60.6087,60.7437,60.5991,60.6858,43878.0
2023-05-04 12:10:00,62.94,63.17,62.91,63.1,54344.0,60.6955,60.9173,60.6666,60.8498,54344.0
2023-05-04 12:20:00,63.09,63.39,63.09,63.39,58042.0,60.8401,61.1294,60.8401,61.1294,58042.0
2023-05-04 12:30:00,63.4,63.57,63.21,63.57,244955.0,61.1391,61.303,60.9559,61.303,244955.0
2023-05-04 12:40:00,63.57,63.64,63.27,63.31,114661.0,61.303,61.3705,61.0137,61.0523,114661.0
2023-05-04 12:50:00,63.32,63.38,63.19,63.34,59170.0,61.0619,61.1198,60.9366,61.0812,59170.0
2023-05-04 13:00:00,63.34,63.57,63.25,63.57,79925.0,61.0812,61.303,60.9944,61.303,79925.0
2023-05-04 13:10:00,63.57,63.65,63.44,63.64,73715.0,61.303,61.3802,61.1777,61.3705,73715.0
2023-05-04 13:20:00,63.65,63.69,63.46,63.56,116018.0,61.3802,61.4187,61.1969,61.2934,116018.0
2023-05-04 13:30:00,63.57,63.59,63.35,63.4,68078.0,61.303,61.3223,61.0909,61.1391,68078.0
2023-05-04 13:40:00,63.39,63.39,63.04,63.08,73954.0,61.1294,61.1294,60.7919,60.8305,73954.0
2023-05-04 13:50:00,63.05,63.31,62.99,63.19,85609.0,60.8016,61.0523,60.7437,60.9366,85609.0
2023-05-04 14:00:00,63.21,63.24,63.05,63.09,121557.0,60.9559,60.9848,60.8016,60.8401,121557.0
2023-05-04 14:10:00,63.08,63.32,63.03,63.31,86894.0,60.8305,61.0619,60.7823,61.0523,86894.0
2023-05-04 14:20:00,63.31,63.36,62.96,62.98,41559.0,61.0523,61.1005,60.7148,60.7341,41559.0
2023-05-04 14:30:00,62.96,62.98,62.83,62.88,46366.0,60.7148,60.7341,60.5894,60.6376,46366.0
2023-05-04 14:40:00,62.87,62.91,62.77,62.78,39443.0,60.628,60.6666,60.5316,60.5412,39443.0
2023-05-04 14:50:00,62.77,62.91,62.74,62.9,56646.0,60.5316,60.6666,60.5026,60.6569,56646.0
2023-05-04 15:00:00,62.91,62.97,62.84,62.92,70212.0,60.6666,60.7244,60.5991,60.6762,70212.0
2023-05-04 15:10:00,62.9,62.99,62.71,62.77,80264.0,60.6569,60.7437,60.4737,60.5316,80264.0
2023-05-04 15:20:00,62.76,63.05,62.75,62.99,122452.0,60.5219,60.8016,60.5123,60.7437,122452.0
2023-05-04 15:30:00,62.98,63.1,62.97,63.04,133097.0,60.7341,60.8498,60.7244,60.7919,133097.0
2023-05-04 15:40:00,63.03,63.04,62.65,62.87,166808.0,60.7823,60.7919,60.4158,60.628,166808.0
2023-05-04 15:50:00,62.87,62.91,62.69,62.87,401645.0,60.628,60.6666,60.4544,60.628,401645.0
2023-05-05 09:30:00,63.17,63.6,62.95,63.0,129002.0,60.9173,61.332,60.7051,60.7533,129002.0
2023-05-05 09:40:00,63.02,63.47,63.02,63.42,57383.0,60.7726,61.2066,60.7726,61.1584,57383.0
2023-05-05 09:50:00,63.44,63.47,63.24,63.25,42260.0,61.1777,61.2066,60.9848,60.9944,42260.0
2023-05-05 10:00:00,63.27,63.31,62.84,63.13,64447.0,61.0137,61.0523,60.5991,60.8787,64447.0
2023-05-05 10:10:00,63.14,63.18,62.98,63.15,76391.0,60.8884,60.9269,60.7341,60.898,76391.0
2023-05-05 10:20:00,63.14,63.29,63.14,63.24,69682.0,60.8884,61.033,60.8884,60.9848,69682.0
2023-05-05 10:30:00,63.25,63.52,63.24,63.47,51328.0,60.9944,61.2548,60.9848,61.2066,51328.0
2023-05-05 10:40:00,63.48,63.62,63.39,63.62,36294.0,61.2162,61.3512,61.1294,61.3512,36294.0
2023-05-05 10:50:00,63.63,63.76,63.59,63.75,38777.0,61.3609,61.4862,61.3223,61.4766,38777.0
2023-05-05 11:00:00,63.77,63.91,63.7,63.71,57446.0,61.4959,61.6309,61.4284,61.438,57446.0
2023-05-05 11:10:00,63.7,63.84,63.66,63.69,89294.0,61.4284,61.5634,61.3898,61.4187,89294.0
2023-05-05 11:20:00,63.69,63.72,63.58,63.67,49550.0,61.4187,61.4477,61.3127,61.3995,49550.0
2023-05-05 11:30:00,63.68,63.75,63.61,63.62,39021.0,61.4091,61.4766,61.3416,61.3512,39021.0
2023-05-05 11:40:00,63.62,63.64,63.37,63.37,28444.0,61.3512,61.3705,61.1102,61.1102,28444.0
2023-05-05 11:50:00,63.38,63.43,63.29,63.31,28243.0,61.1198,61.168,61.033,61.0523,28243.0
2023-05-05 12:00:00,63.32,63.34,63.16,63.17,35111.0,61.0619,61.0812,60.9076,60.9173,35111.0
2023-05-05 12:10:00,63.16,63.18,63.05,63.18,41188.0,60.9076,60.9269,60.8016,60.9269,41188.0
2023-05-05 12:20:00,63.17,63.25,63.09,63.09,29644.0,60.9173,60.9944,60.8401,60.8401,29644.0
2023-05-05 12:30:00,63.09,63.17,63.08,63.11,27029.0,60.8401,60.9173,60.8305,60.8594,27029.0
2023-05-05 12:40:00,63.1,63.13,63.02,63.08,27472.0,60.8498,60.8787,60.7726,60.8305,27472.0
2023-05-05 12:50:00,63.08,63.42,63.08,63.37,27438.0,60.8305,61.1584,60.8305,61.1102,27438.0
2023-05-05 13:00:00,63.38,63.46,63.35,63.39,30078.0,61.1198,61.1969,61.0909,61.1294,30078.0
2023-05-05 13:10:00,63.39,63.45,63.37,63.39,21484.0,61.1294,61.1873,61.1102,61.1294,21484.0
2023-05-05 13:20:00,63.39,63.4,63.29,63.34,34762.0,61.1294,61.1391,61.033,61.0812,34762.0
2023-05-05 13:30:00,63.33,63.42,63.28,63.32,63402.0,61.0716,61.1584,61.0234,61.0619,63402.0
2023-05-05 13:40:00,63.32,63.36,63.22,63.22,36500.0,61.0619,61.1005,60.9655,60.9655,36500.0
2023-05-05 13:50:00,63.23,63.25,62.94,63.0,37748.0,60.9751,60.9944,60.6955,60.7533,37748.0
2023-05-05 14:00:00,63.01,63.14,62.97,63.1,35968.0,60.763,60.8884,60.7244,60.8498,35968.0
2023-05-05 14:10:00,63.1,63.16,63.01,63.03,27417.0,60.8498,60.9076,60.763,60.7823,27417.0
2023-05-05 14:20:00,63.02,63.16,62.98,63.08,30316.0,60.7726,60.9076,60.7341,60.8305,30316.0
2023-05-05 14:30:00,63.08,63.28,63.06,63.28,33047.0,60.8305,61.0234,60.8112,61.0234,33047.0
2023-05-05 14:40:00,63.28,63.32,63.21,63.26,29871.0,61.0234,61.0619,60.9559,61.0041,29871.0
2023-05-05 14:50:00,63.25,63.29,63.14,63.15,33933.0,60.9944,61.033,60.8884,60.898,33933.0
2023-05-05 15:00:00,63.14,63.2,63.08,63.16,68258.0,60.8884,60.9462,60.8305,60.9076,68258.0
2023-05-05 15:10:00,63.15,63.23,63.06,63.23,73504.0,60.898,60.9751,60.8112,60.9751,73504.0
2023-05-05 15:20:00,63.23,63.26,63.15,63.22,71066.0,60.9751,61.0041,60.898,60.9655,71066.0
2023-05-05 15:30:00,63.23,63.26,63.12,63.18,81585.0,60.9751,61.0041,60.8691,60.9269,81585.0
2023-05-05 15:40:00,63.18,63.29,63.17,63.28,117192.0,60.9269,61.033,60.9173,61.0234,117192.0
2023-05-05 15:50:00,63.28,63.32,63.18,63.3,363566.0,61.0234,61.0619,60.9269,61.0427,363566.0
2023-05-08 09:30:00,63.3,63.49,62.93,63.16,113558.0,61.0427,61.2259,60.6858,60.9076,113558.0
2023-05-08 09:40:00,63.16,63.23,62.97,62.98,52096.0,60.9076,60.9751,60.7244,60.7341,52096.0
2023-05-08 09:50:00,62.98,63.09,62.86,62.9,47068.0,60.7341,60.8401,60.6183,60.6569,47068.0
2023-05-08 10:00:00,62.9,62.91,62.35,62.42,132053.0,60.6569,60.6666,60.1265,60.194,132053.0
2023-05-08 10:10:00,62.41,62.56,62.35,62.38,72800.0,60.1844,60.329,60.1265,60.1555,72800.0
2023-05-08 10:20:00,62.39,62.5,62.16,62.19,162852.0,60.1651,60.2712,59.9433,59.9722,162852.0
2023-05-08 10:30:00,62.19,62.37,62.13,62.16,71753.0,59.9722,60.1458,59.9144,59.9433,71753.0
2023-05-08 10:40:00,62.15,62.18,61.98,62.01,76147.0,59.9337,59.9626,59.7697,59.7987,76147.0
2023-05-08 10:50:00,62.0,62.06,61.9,62.05,93391.0,59.789,59.8469,59.6926,59.8372,93391.0
2023-05-08 11:00:00,62.05,62.12,61.99,62.02,131478.0,59.8372,59.9047,59.7794,59.8083,131478.0
2023-05-08 11:10:00,62.01,62.02,61.53,61.56,135200.0,59.7987,59.8083,59.3358,59.3647,135200.0
2023-05-08 11:20:00,61.56,61.71,61.41,61.46,76190.0,59.3647,59.5094,59.22,59.2683,76190.0
2023-05-08 11:30:00,61.45,61.5,61.31,61.36,73292.0,59.2586,59.3068,59.1236,59.1718,73292.0
2023-05-08 11:40:00,61.35,61.58,61.31,61.58,74462.0,59.1622,59.384,59.1236,59.384,74462.0
2023-05-08 11:50:00,61.57,61.65,61.46,61.55,94200.0,59.3743,59.4515,59.2683,59.3551,94200.0
2023-05-08 12:00:00,61.54,61.72,61.51,61.7,50322.0,59.3454,59.519,59.3165,59.4997,50322.0
2023-05-08 12:10:00,61.7,61.77,61.56,61.66,59441.0,59.4997,59.5672,59.3647,59.4611,59441.0
2023-05-08 12:20:00,61.66,61.74,61.46,61.48,83348.0,59.4611,59.5383,59.2683,59.2876,83348.0
2023-05-08 12:30:00,61.49,61.58,61.45,61.53,24341.0,59.2972,59.384,59.2586,59.3358,24341.0
2023-05-08 12:40:00,61.52,61.58,61.4,61.43,27804.0,59.3261,59.384,59.2104,59.2393,27804.0
2023-05-08 12:50:00,61.42,61.46,61.37,61.46,24175.0,59.2297,59.2683,59.1815,59.2683,24175.0
2023-05-08 13:00:00,61.47,61.48,61.42,61.48,20586.0,59.2779,59.2876,59.2297,59.2876,20586.0
2023-05-08 13:10:00,61.48,61.58,61.41,61.41,35977.0,59.2876,59.384,59.22,59.22,35977.0
2023-05-08 13:20:00,61.41,61.44,61.35,61.41,37618.0,59.22,59.249,59.1622,59.22,37618.0
2023-05-08 13:30:00,61.41,61.49,61.36,61.43,36317.0,59.22,59.2972,59.1718,59.2393,36317.0
2023-05-08 13:40:00,61.44,61.68,61.44,61.68,61128.0,59.249,59.4804,59.249,59.4804,61128.0
2023-05-08 13:50:00,61.67,61.69,61.57,61.6,27462.0,59.4708,59.4901,59.3743,59.4033,27462.0
2023-05-08 14:00:00,61.6,61.64,61.37,61.5,44337.0,59.4033,59.4418,59.1815,59.3068,44337.0
2023-05-08 14:10:00,61.49,61.58,61.45,61.57,32677.0,59.2972,59.384,59.2586,59.3743,32677.0
2023-05-08 14:20:00,61.58,61.75,61.57,61.71,64463.0,59.384,59.5479,59.3743,59.5094,64463.0
2023-05-08 14:30:00,61.71,61.81,61.71,61.76,57146.0,59.5094,59.6058,59.5094,59.5576,57146.0
2023-05-08 14:40:00,61.75,61.76,61.62,61.66,36796.0,59.5479,59.5576,59.4226,59.4611,36796.0
2023-05-08 14:50:00,61.66,61.67,61.61,61.65,23935.0,59.4611,59.4708,59.4129,59.4515,23935.0
2023-05-08 15:00:00,61.65,61.74,61.6,61.7,42038.0,59.4515,59.5383,59.4033,59.4997,42038.0
2023-05-08 15:10:00,61.7,61.75,61.6,61.67,59405.0,59.4997,59.5479,59.4033,59.4708,59405.0
2023-05-08 15:20:00,61.67,61.67,61.49,61.53,52861.0,59.4708,59.4708,59.2972,59.3358,52861.0
2023-05-08 15:30:00,61.53,61.58,61.47,61.55,93913.0,59.3358,59.384,59.2779,59.3551,93913.0
2023-05-08 15:40:00,61.55,61.72,61.55,61.64,160143.0,59.3551,59.519,59.3551,59.4418,160143.0
2023-05-08 15:50:00,61.64,61.73,61.56,61.63,375970.0,59.4418,59.5286,59.3647,59.4322,375970.0
2023-05-09 09:30:00,60.76,60.96,60.37,60.78,304119.0,58.5932,58.7861,58.2171,58.6125,304119.0
2023-05-09 09:40:00,60.78,60.97,60.74,60.82,117231.0,58.6125,58.7957,58.5739,58.6511,117231.0
2023-05-09 09:50:00,60.82,60.83,60.33,60.38,80055.0,58.6511,58.6607,58.1786,58.2268,80055.0
2023-05-09 10:00:00,60.38,60.54,60.28,60.44,126402.0,58.2268,58.3811,58.1303,58.2846,126402.0
2023-05-09 10:10:00,60.45,60.6,60.39,60.47,87054.0,58.2943,58.4389,58.2364,58.3136,87054.0
2023-05-09 10:20:00,60.46,60.6,60.45,60.53,110735.0,58.3039,58.4389,58.2943,58.3714,110735.0
2023-05-09 10:30:00,60.53,60.65,60.52,60.65,75991.0,58.3714,58.4872,58.3618,58.4872,75991.0
2023-05-09 10:40:00,60.67,60.7,60.41,60.48,73415.0,58.5064,58.5354,58.2557,58.3232,73415.0
2023-05-09 10:50:00,60.47,60.47,60.26,60.44,91267.0,58.3136,58.3136,58.1111,58.2846,91267.0
2023-05-09 11:00:00,60.43,60.5,60.31,60.4,73536.0,58.275,58.3425,58.1593,58.2461,73536.0
2023-05-09 11:10:00,60.4,60.44,60.28,60.44,68820.0,58.2461,58.2846,58.1303,58.2846,68820.0
2023-05-09 11:20:00,60.44,60.53,60.28,60.29,74631.0,58.2846,58.3714,58.1303,58.14,74631.0
2023-05-09 11:30:00,60.3,60.5,60.28,60.38,52683.0,58.1496,58.3425,58.1303,58.2268,52683.0
2023-05-09 11:40:00,60.39,60.5,60.37,60.46,33015.0,58.2364,58.3425,58.2171,58.3039,33015.0
2023-05-09 11:50:00,60.46,60.49,60.39,60.42,55766.0,58.3039,58.3329,58.2364,58.2654,55766.0
2023-05-09 12:00:00,60.41,60.61,60.4,60.61,62893.0,58.2557,58.4486,58.2461,58.4486,62893.0
2023-05-09 12:10:00,60.61,60.78,60.54,60.75,49268.0,58.4486,58.6125,58.3811,58.5836,49268.0
2023-05-09 12:20:00,60.75,60.76,60.59,60.72,62332.0,58.5836,58.5932,58.4293,58.5547,62332.0
2023-05-09 12:30:00,60.72,60.81,60.7,60.78,40651.0,58.5547,58.6414,58.5354,58.6125,40651.0
2023-05-09 12:40:00,60.78,60.79,60.67,60.69,52125.0,58.6125,58.6222,58.5064,58.5257,52125.0
2023-05-09 12:50:00,60.7,60.83,60.69,60.82,21151.0,58.5354,58.6607,58.5257,58.6511,21151.0
2023-05-09 13:00:00,60.82,60.9,60.8,60.9,34144.0,58.6511,58.7282,58.6318,58.7282,34144.0
2023-05-09 13:10:00,60.9,60.9,60.82,60.89,31140.0,58.7282,58.7282,58.6511,58.7186,31140.0
2023-05-09 13:20:00,60.89,61.0,60.87,60.98,24159.0,58.7186,58.8247,58.6993,58.8054,24159.0
2023-05-09 13:30:00,61.0,61.1,60.97,61.1,36609.0,58.8247,58.9211,58.7957,58.9211,36609.0
2023-05-09 13:40:00,61.11,61.14,61.02,61.03,51344.0,58.9307,58.9597,58.844,58.8536,51344.0
2023-05-09 13:50:00,61.03,61.17,61.0,61.05,74718.0,58.8536,58.9886,58.8247,58.8729,74718.0
2023-05-09 14:00:00,61.05,61.1,61.04,61.08,22213.0,58.8729,58.9211,58.8632,58.9018,22213.0
2023-05-09 14:10:00,61.09,61.21,61.08,61.13,36560.0,58.9115,59.0272,58.9018,58.95,36560.0
2023-05-09 14:20:00,61.14,61.2,61.12,61.12,50158.0,58.9597,59.0175,58.9404,58.9404,50158.0
2023-05-09 14:30:00,61.12,61.15,61.08,61.14,32683.0,58.9404,58.9693,58.9018,58.9597,32683.0
2023-05-09 14:40:00,61.13,61.26,61.11,61.25,39197.0,58.95,59.0754,58.9307,59.0658,39197.0
2023-05-09 14:50:00,61.25,61.27,61.12,61.13,31581.0,59.0658,59.085,58.9404,58.95,31581.0
2023-05-09 15:00:00,61.14,61.26,61.14,61.21,40593.0,58.9597,59.0754,58.9597,59.0272,40593.0
2023-05-09 15:10:00,61.21,61.29,61.13,61.28,187462.0,59.0272,59.1043,58.95,59.0947,187462.0
2023-05-09 15:20:00,61.28,61.36,61.25,61.35,112416.0,59.0947,59.1718,59.0658,59.1622,112416.0
2023-05-09 15:30:00,61.36,61.54,61.34,61.51,86705.0,59.1718,59.3454,59.1525,59.3165,86705.0
2023-05-09 15:40:00,61.51,61.54,61.41,61.5,117038.0,59.3165,59.3454,59.22,59.3068,117038.0
2023-05-09 15:50:00,61.5,61.66,61.46,61.63,362052.0,59.3068,59.4611,59.2683,59.4322,362052.0
2023-05-10 09:30:00,62.25,62.73,62.15,62.24,65591.0,60.0301,60.493,59.9337,60.0205,65591.0
2023-05-10 09:40:00,62.25,62.25,61.77,61.85,22464.0,60.0301,60.0301,59.5672,59.6444,22464.0
2023-05-10 09:50:00,61.86,62.15,61.83,62.12,21768.0,59.654,59.9337,59.6251,59.9047,21768.0
2023-05-10 10:00:00,62.17,62.28,62.16,62.18,26306.0,59.9529,60.059,59.9433,59.9626,26306.0
2023-05-10 10:10:00,62.17,62.21,61.99,62.01,19951.0,59.9529,59.9915,59.7794,59.7987,19951.0
2023-05-10 10:20:00,62.01,62.24,62.0,62.14,23086.0,59.7987,60.0205,59.789,59.924,23086.0
2023-05-10 10:30:00,62.15,62.2,61.96,62.0,18598.0,59.9337,59.9819,59.7504,59.789,18598.0
2023-05-10 10:40:00,62.0,62.06,61.83,62.01,44305.0,59.789,59.8469,59.6251,59.7987,44305.0
2023-05-10 10:50:00,62.01,62.08,61.93,61.98,65378.0,59.7987,59.8662,59.7215,59.7697,65378.0
2023-05-10 11:00:00,61.98,62.06,61.97,62.06,21736.0,59.7697,59.8469,59.7601,59.8469,21736.0
2023-05-10 11:10:00,62.06,62.12,62.05,62.09,18137.0,59.8469,59.9047,59.8372,59.8758,18137.0
2023-05-10 11:20:00,62.09,62.09,61.9,61.93,52431.0,59.8758,59.8758,59.6926,59.7215,52431.0
2023-05-10 11:30:00,61.93,62.05,61.91,61.98,33780.0,59.7215,59.8372,59.7022,59.7697,33780.0
2023-05-10 11:40:00,61.98,62.0,61.92,61.98,45637.0,59.7697,59.789,59.7119,59.7697,45637.0
2023-05-10 11:50:00,61.99,62.02,61.92,61.99,38864.0,59.7794,59.8083,59.7119,59.7794,38864.0
2023-05-10 12:00:00,61.99,62.0,61.84,61.89,41921.0,59.7794,59.789,59.6347,59.6829,41921.0
2023-05-10 12:10:00,61.89,61.98,61.87,61.97,34271.0,59.6829,59.7697,59.6636,59.7601,34271.0
2023-05-10 12:20:00,61.97,62.04,61.92,62.03,48182.0,59.7601,59.8276,59.7119,59.8179,48182.0
2023-05-10 12:30:00,62.03,62.08,61.94,61.96,25615.0,59.8179,59.8662,59.7311,59.7504,25615.0
2023-05-10 12:40:00,61.96,62.01,61.94,61.96,33828.0,59.7504,59.7987,59.7311,59.7504,33828.0
2023-05-10 12:50:00,61.95,61.98,61.73,61.86,54449.0,59.7408,59.7697,59.5286,59.654,54449.0
2023-05-10 13:00:00,61.83,61.88,61.72,61.72,40344.0,59.6251,59.6733,59.519,59.519,40344.0
2023-05-10 13:10:00,61.73,61.79,61.66,61.74,33974.0,59.5286,59.5865,59.4611,59.5383,33974.0
2023-05-10 13:20:00,61.73,61.75,61.61,61.66,25975.0,59.5286,59.5479,59.4129,59.4611,25975.0
2023-05-10 13:30:00,61.66,61.74,61.62,61.62,34716.0,59.4611,59.5383,59.4226,59.4226,34716.0
2023-05-10 13:40:00,61.64,61.86,61.64,61.84,37381.0,59.4418,59.654,59.4418,59.6347,37381.0
2023-05-10 13:50:00,61.84,62.04,61.83,62.03,72844.0,59.6347,59.8276,59.6251,59.8179,72844.0
2023-05-10 14:00:00,62.04,62.1,61.96,62.01,32780.0,59.8276,59.8854,59.7504,59.7987,32780.0
2023-05-10 14:10:00,62.03,62.13,62.02,62.05,46816.0,59.8179,59.9144,59.8083,59.8372,46816.0
2023-05-10 14:20:00,62.04,62.11,61.96,62.08,23099.0,59.8276,59.8951,59.7504,59.8662,23099.0
2023-05-10 14:30:00,62.09,62.18,62.07,62.15,17545.0,59.8758,59.9626,59.8565,59.9337,17545.0
2023-05-10 14:40:00,62.16,62.31,62.16,62.27,33987.0,59.9433,60.088,59.9433,60.0494,33987.0
2023-05-10 14:50:00,62.28,62.36,62.25,62.35,52021.0,60.059,60.1362,60.0301,60.1265,52021.0
2023-05-10 15:00:00,62.35,62.43,62.3,62.41,33418.0,60.1265,60.2037,60.0783,60.1844,33418.0
2023-05-10 15:10:00,62.41,62.48,62.34,62.4,40840.0,60.1844,60.2519,60.1169,60.1747,40840.0
2023-05-10 15:20:00,62.4,62.64,62.39,62.59,56113.0,60.1747,60.4062,60.1651,60.358,56113.0
2023-05-10 15:30:00,62.58,62.74,62.57,62.65,89544.0,60.3483,60.5026,60.3387,60.4158,89544.0
2023-05-10 15:40:00,62.65,62.7,62.6,62.62,92036.0,60.4158,60.464,60.3676,60.3869,92036.0
2023-05-10 15:50:00,62.61,62.61,62.51,62.56,219271.0,60.3773,60.3773,60.2808,60.329,219271.0
2023-05-11 09:30:00,62.31,62.35,62.05,62.17,65887.0,60.088,60.1265,59.8372,59.9529,65887.0
2023-05-11 09:40:00,62.17,62.3,61.86,61.87,44504.0,59.9529,60.0783,59.654,59.6636,44504.0
2023-05-11 09:50:00,61.86,61.92,61.73,61.8,25765.0,59.654,59.7119,59.5286,59.5961,25765.0
2023-05-11 10:00:00,61.83,61.91,61.68,61.71,24882.0,59.6251,59.7022,59.4804,59.5094,24882.0
2023-05-11 10:10:00,61.71,61.76,61.58,61.66,40355.0,59.5094,59.5576,59.384,59.4611,40355.0
2023-05-11 10:20:00,61.65,61.82,61.6,61.78,56391.0,59.4515,59.6154,59.4033,59.5769,56391.0
2023-05-11 10:30:00,61.78,61.88,61.7,61.83,23138.0,59.5769,59.6733,59.4997,59.6251,23138.0
2023-05-11 10:40:00,61.83,62.2,61.82,62.14,61794.0,59.6251,59.9819,59.6154,59.924,61794.0
2023-05-11 10:50:00,62.16,62.25,62.06,62.21,76054.0,59.9433,60.0301,59.8469,59.9915,76054.0
2023-05-11 11:00:00,62.21,62.27,61.96,62.0,21934.0,59.9915,60.0494,59.7504,59.789,21934.0
2023-05-11 11:10:00,62.0,62.03,61.85,61.87,31050.0,59.789,59.8179,59.6444,59.6636,31050.0
2023-05-11 11:20:00,61.89,61.91,61.82,61.9,15476.0,59.6829,59.7022,59.6154,59.6926,15476.0
2023-05-11 11:30:00,61.89,61.96,61.86,61.91,17524.0,59.6829,59.7504,59.654,59.7022,17524.0
2023-05-11 11:40:00,61.9,62.0,61.88,61.93,22130.0,59.6926,59.789,59.6733,59.7215,22130.0
2023-05-11 11:50:00,61.93,62.01,61.93,61.99,21447.0,59.7215,59.7987,59.7215,59.7794,21447.0
2023-05-11 12:00:00,62.01,62.07,61.91,62.0,16363.0,59.7987,59.8565,59.7022,59.789,16363.0
2023-05-11 12:10:00,62.01,62.02,61.94,61.97,17926.0,59.7987,59.8083,59.7311,59.7601,17926.0
2023-05-11 12:20:00,61.98,62.07,61.97,62.0,19162.0,59.7697,59.8565,59.7601,59.789,19162.0
2023-05-11 12:30:00,62.02,62.08,62.01,62.06,16135.0,59.8083,59.8662,59.7987,59.8469,16135.0
2023-05-11 12:40:00,62.05,62.09,62.01,62.03,35792.0,59.8372,59.8758,59.7987,59.8179,35792.0
2023-05-11 12:50:00,62.02,62.02,61.88,61.88,40503.0,59.8083,59.8083,59.6733,59.6733,40503.0
2023-05-11 13:00:00,61.89,61.91,61.83,61.83,51467.0,59.6829,59.7022,59.6251,59.6251,51467.0
2023-05-11 13:10:00,61.83,61.9,61.82,61.88,27698.0,59.6251,59.6926,59.6154,59.6733,27698.0
2023-05-11 13:20:00,61.89,61.91,61.81,61.84,29063.0,59.6829,59.7022,59.6058,59.6347,29063.0
2023-05-11 13:30:00,61.84,61.91,61.79,61.87,46867.0,59.6347,59.7022,59.5865,59.6636,46867.0
2023-05-11 13:40:00,61.88,61.88,61.65,61.66,31482.0,59.6733,59.6733,59.4515,59.4611,31482.0
2023-05-11 13:50:00,61.65,61.74,61.64,61.73,25514.0,59.4515,59.5383,59.4418,59.5286,25514.0
2023-05-11 14:00:00,61.73,61.74,61.67,61.7,19848.0,59.5286,59.5383,59.4708,59.4997,19848.0
2023-05-11 14:10:00,61.7,61.74,61.67,61.72,32227.0,59.4997,59.5383,59.4708,59.519,32227.0
2023-05-11 14:20:00,61.71,61.89,61.69,61.87,34135.0,59.5094,59.6829,59.4901,59.6636,34135.0
2023-05-11 14:30:00,61.88,61.9,61.83,61.87,31268.0,59.6733,59.6926,59.6251,59.6636,31268.0
2023-05-11 14:40:00,61.88,61.91,61.84,61.89,42941.0,59.6733,59.7022,59.6347,59.6829,42941.0
2023-05-11 14:50:00,61.88,61.91,61.84,61.89,31370.0,59.6733,59.7022,59.6347,59.6829,31370.0
2023-05-11 15:00:00,61.89,61.99,61.86,61.97,36594.0,59.6829,59.7794,59.654,59.7601,36594.0
2023-05-11 15:10:00,61.97,62.04,61.94,61.99,32766.0,59.7601,59.8276,59.7311,59.7794,32766.0
2023-05-11 15:20:00,61.99,62.02,61.96,62.01,31503.0,59.7794,59.8083,59.7504,59.7987,31503.0
2023-05-11 15:30:00,62.01,62.03,61.91,61.93,54134.0,59.7987,59.8179,59.7022,59.7215,54134.0
2023-05-11 15:40:00,61.92,62.01,61.91,61.98,96421.0,59.7119,59.7987,59.7022,59.7697,96421.0
2023-05-11 15:50:00,61.96,61.96,61.78,61.9,360831.0,59.7504,59.7504,59.5769,59.6926,360831.0
2023-05-12 09:30:00,61.98,62.34,61.98,62.19,80480.0,59.7697,60.1169,59.7697,59.9722,80480.0
2023-05-12 09:40:00,62.23,62.28,61.85,61.85,19062.0,60.0108,60.059,59.6444,59.6444,19062.0
2023-05-12 09:50:00,61.87,62.01,61.85,61.92,18283.0,59.6636,59.7987,59.6444,59.7119,18283.0
2023-05-12 10:00:00,61.89,61.99,61.77,61.82,34866.0,59.6829,59.7794,59.5672,59.6154,34866.0
2023-05-12 10:10:00,61.85,61.93,61.77,61.93,24496.0,59.6444,59.7215,59.5672,59.7215,24496.0
2023-05-12 10:20:00,61.91,61.99,61.85,61.91,25593.0,59.7022,59.7794,59.6444,59.7022,25593.0
2023-05-12 10:30:00,61.9,61.94,61.82,61.87,27677.0,59.6926,59.7311,59.6154,59.6636,27677.0
2023-05-12 10:40:00,61.88,61.95,61.84,61.88,19789.0,59.6733,59.7408,59.6347,59.6733,19789.0
2023-05-12 10:50:00,61.88,61.88,61.7,61.74,37240.0,59.6733,59.6733,59.4997,59.5383,37240.0
2023-05-12 11:00:00,61.75,61.88,61.74,61.81,21753.0,59.5479,59.6733,59.5383,59.6058,21753.0
2023-05-12 11:10:00,61.81,61.83,61.64,61.7,20606.0,59.6058,59.6251,59.4418,59.4997,20606.0
2023-05-12 11:20:00,61.7,61.74,61.61,61.62,21020.0,59.4997,59.5383,59.4129,59.4226,21020.0
2023-05-12 11:30:00,61.61,61.63,61.48,61.48,74084.0,59.4129,59.4322,59.2876,59.2876,74084.0
2023-05-12 11:40:00,61.49,61.66,61.49,61.64,66833.0,59.2972,59.4611,59.2972,59.4418,66833.0
2023-05-12 11:50:00,61.65,61.71,61.63,61.7,17679.0,59.4515,59.5094,59.4322,59.4997,17679.0
2023-05-12 12:00:00,61.72,61.73,61.6,61.62,14434.0,59.519,59.5286,59.4033,59.4226,14434.0
2023-05-12 12:10:00,61.62,61.66,61.57,61.62,11363.0,59.4226,59.4611,59.3743,59.4226,11363.0
2023-05-12 12:20:00,61.61,61.64,61.54,61.59,17587.0,59.4129,59.4418,59.3454,59.3936,17587.0
2023-05-12 12:30:00,61.58,61.71,61.56,61.66,17747.0,59.384,59.5094,59.3647,59.4611,17747.0
2023-05-12 12:40:00,61.68,61.7,61.41,61.44,22078.0,59.4804,59.4997,59.22,59.249,22078.0
2023-05-12 12:50:00,61.43,61.48,61.42,61.47,26883.0,59.2393,59.2876,59.2297,59.2779,26883.0
2023-05-12 13:00:00,61.46,61.47,61.36,61.46,19440.0,59.2683,59.2779,59.1718,59.2683,19440.0
2023-05-12 13:10:00,61.48,61.5,61.43,61.47,16321.0,59.2876,59.3068,59.2393,59.2779,16321.0
2023-05-12 13:20:00,61.47,61.67,61.47,61.59,18640.0,59.2779,59.4708,59.2779,59.3936,18640.0
2023-05-12 13:30:00,61.6,61.67,61.54,61.62,63668.0,59.4033,59.4708,59.3454,59.4226,63668.0
2023-05-12 13:40:00,61.62,61.63,61.51,61.53,16367.0,59.4226,59.4322,59.3165,59.3358,16367.0
2023-05-12 13:50:00,61.53,61.58,61.37,61.4,107739.0,59.3358,59.384,59.1815,59.2104,107739.0
2023-05-12 14:00:00,61.4,61.46,61.33,61.43,27035.0,59.2104,59.2683,59.1429,59.2393,27035.0
2023-05-12 14:10:00,61.44,61.48,61.32,61.36,28831.0,59.249,59.2876,59.1333,59.1718,28831.0
2023-05-12 14:20:00,61.36,61.48,61.3,61.41,30937.0,59.1718,59.2876,59.114,59.22,30937.0
2023-05-12 14:30:00,61.41,61.5,61.4,61.48,30352.0,59.22,59.3068,59.2104,59.2876,30352.0
2023-05-12 14:40:00,61.48,61.54,61.46,61.48,94550.0,59.2876,59.3454,59.2683,59.2876,94550.0
2023-05-12 14:50:00,61.49,61.55,61.45,61.51,98335.0,59.2972,59.3551,59.2586,59.3165,98335.0
2023-05-12 15:00:00,61.51,61.53,61.46,61.52,34360.0,59.3165,59.3358,59.2683,59.3261,34360.0
2023-05-12 15:10:00,61.51,61.53,61.47,61.5,107540.0,59.3165,59.3358,59.2779,59.3068,107540.0
2023-05-12 15:20:00,61.5,61.57,61.47,61.54,186455.0,59.3068,59.3743,59.2779,59.3454,186455.0
2023-05-12 15:30:00,61.55,61.62,61.53,61.57,124742.0,59.3551,59.4226,59.3358,59.3743,124742.0
2023-05-12 15:40:00,61.55,61.6,61.48,61.57,325914.0,59.3551,59.4033,59.2876,59.3743,325914.0
2023-05-12 15:50:00,61.56,61.69,61.51,61.69,300515.0,59.3647,59.4901,59.3165,59.4901,300515.0
2023-05-15 09:30:00,61.82,62.26,61.77,62.24,69001.0,59.6154,60.0397,59.5672,60.0205,69001.0
2023-05-15 09:40:00,62.22,62.41,62.19,62.31,57615.0,60.0012,60.1844,59.9722,60.088,57615.0
2023-05-15 09:50:00,62.32,62.35,62.08,62.26,124296.0,60.0976,60.1265,59.8662,60.0397,124296.0
2023-05-15 10:00:00,62.28,62.42,62.24,62.34,86191.0,60.059,60.194,60.0205,60.1169,86191.0
2023-05-15 10:10:00,62.35,62.35,62.21,62.21,49788.0,60.1265,60.1265,59.9915,59.9915,49788.0
2023-05-15 10:20:00,62.22,62.36,62.17,62.26,71742.0,60.0012,60.1362,59.9529,60.0397,71742.0
2023-05-15 10:30:00,62.28,62.31,62.12,62.12,105638.0,60.059,60.088,59.9047,59.9047,105638.0
2023-05-15 10:40:00,62.12,62.19,62.06,62.08,247484.0,59.9047,59.9722,59.8469,59.8662,247484.0
2023-05-15 10:50:00,62.09,62.23,62.05,62.09,91970.0,59.8758,60.0108,59.8372,59.8758,91970.0
2023-05-15 11:00:00,62.09,62.24,62.07,62.2,174155.0,59.8758,60.0205,59.8565,59.9819,174155.0
2023-05-15 11:10:00,62.21,62.22,62.14,62.18,49687.0,59.9915,60.0012,59.924,59.9626,49687.0
2023-05-15 11:20:00,62.18,62.2,62.15,62.17,32392.0,59.9626,59.9819,59.9337,59.9529,32392.0
2023-05-15 11:30:00,62.16,62.26,62.15,62.22,40970.0,59.9433,60.0397,59.9337,60.0012,40970.0
2023-05-15 11:40:00,62.23,62.24,62.1,62.15,33924.0,60.0108,60.0205,59.8854,59.9337,33924.0
2023-05-15 11:50:00,62.18,62.24,62.09,62.13,135672.0,59.9626,60.0205,59.8758,59.9144,135672.0
2023-05-15 12:00:00,62.13,62.16,62.07,62.14,19750.0,59.9144,59.9433,59.8565,59.924,19750.0
2023-05-15 12:10:00,62.13,62.2,62.06,62.2,32570.0,59.9144,59.9819,59.8469,59.9819,32570.0
2023-05-15 12:20:00,62.2,62.2,62.13,62.16,37068.0,59.9819,59.9819,59.9144,59.9433,37068.0
2023-05-15 12:30:00,62.15,62.39,62.1,62.31,289719.0,59.9337,60.1651,59.8854,60.088,289719.0
2023-05-15 12:40:00,62.32,62.38,62.24,62.38,46828.0,60.0976,60.1555,60.0205,60.1555,46828.0
2023-05-15 12:50:00,62.38,62.46,62.35,62.45,22289.0,60.1555,60.2326,60.1265,60.223,22289.0
2023-05-15 13:00:00,62.46,62.56,62.34,62.56,33796.0,60.2326,60.329,60.1169,60.329,33796.0
2023-05-15 13:10:00,62.57,62.7,62.57,62.68,20299.0,60.3387,60.464,60.3387,60.4448,20299.0
2023-05-15 13:20:00,62.67,62.68,62.51,62.54,37537.0,60.4351,60.4448,60.2808,60.3098,37537.0
2023-05-15 13:30:00,62.51,62.56,62.49,62.53,17661.0,60.2808,60.329,60.2615,60.3001,17661.0
2023-05-15 13:40:00,62.53,62.53,62.45,62.48,24122.0,60.3001,60.3001,60.223,60.2519,24122.0
2023-05-15 13:50:00,62.48,62.56,62.46,62.53,17863.0,60.2519,60.329,60.2326,60.3001,17863.0
2023-05-15 14:00:00,62.54,62.61,62.53,62.55,25573.0,60.3098,60.3773,60.3001,60.3194,25573.0
2023-05-15 14:10:00,62.53,62.58,62.51,62.51,18368.0,60.3001,60.3483,60.2808,60.2808,18368.0
2023-05-15 14:20:00,62.52,62.61,62.5,62.6,16014.0,60.2905,60.3773,60.2712,60.3676,16014.0
2023-05-15 14:30:00,62.61,62.65,62.58,62.65,29149.0,60.3773,60.4158,60.3483,60.4158,29149.0
2023-05-15 14:40:00,62.64,62.66,62.55,62.58,59638.0,60.4062,60.4255,60.3194,60.3483,59638.0
2023-05-15 14:50:00,62.58,62.59,62.5,62.53,17952.0,60.3483,60.358,60.2712,60.3001,17952.0
2023-05-15 15:00:00,62.51,62.57,62.49,62.55,26653.0,60.2808,60.3387,60.2615,60.3194,26653.0
2023-05-15 15:10:00,62.55,62.56,62.52,62.54,37908.0,60.3194,60.329,60.2905,60.3098,37908.0
2023-05-15 15:20:00,62.54,62.57,62.5,62.55,74577.0,60.3098,60.3387,60.2712,60.3194,74577.0
2023-05-15 15:30:00,62.55,62.68,62.53,62.62,72006.0,60.3194,60.4448,60.3001,60.3869,72006.0
2023-05-15 15:40:00,62.61,62.68,62.59,62.68,65513.0,60.3773,60.4448,60.358,60.4448,65513.0
2023-05-15 15:50:00,62.67,62.78,62.66,62.78,194365.0,60.4351,60.5412,60.4255,60.5412,194365.0
2023-05-16 09:30:00,62.71,62.71,62.35,62.42,91199.0,60.4737,60.4737,60.1265,60.194,91199.0
2023-05-16 09:40:00,62.41,62.69,62.38,62.66,116432.0,60.1844,60.4544,60.1555,60.4255,116432.0
2023-05-16 09:50:00,62.68,62.7,62.17,62.22,81075.0,60.4448,60.464,59.9529,60.0012,81075.0
2023-05-16 10:00:00,62.23,62.23,61.89,62.03,52910.0,60.0108,60.0108,59.6829,59.8179,52910.0
2023-05-16 10:10:00,62.04,62.1,61.91,62.02,61846.0,59.8276,59.8854,59.7022,59.8083,61846.0
2023-05-16 10:20:00,62.01,62.1,61.94,62.1,33282.0,59.7987,59.8854,59.7311,59.8854,33282.0
2023-05-16 10:30:00,62.13,62.22,62.1,62.22,35801.0,59.9144,60.0012,59.8854,60.0012,35801.0
2023-05-16 10:40:00,62.21,62.33,62.14,62.3,31695.0,59.9915,60.1072,59.924,60.0783,31695.0
2023-05-16 10:50:00,62.3,62.45,62.28,62.31,35703.0,60.0783,60.223,60.059,60.088,35703.0
2023-05-16 11:00:00,62.33,62.35,62.19,62.22,22334.0,60.1072,60.1265,59.9722,60.0012,22334.0
2023-05-16 11:10:00,62.2,62.26,62.17,62.25,26621.0,59.9819,60.0397,59.9529,60.0301,26621.0
2023-05-16 11:20:00,62.25,62.33,62.21,62.32,22930.0,60.0301,60.1072,59.9915,60.0976,22930.0
2023-05-16 11:30:00,62.31,62.33,62.05,62.1,21696.0,60.088,60.1072,59.8372,59.8854,21696.0
2023-05-16 11:40:00,62.11,62.36,62.09,62.36,31027.0,59.8951,60.1362,59.8758,60.1362,31027.0
2023-05-16 11:50:00,62.38,62.44,62.29,62.32,67821.0,60.1555,60.2133,60.0687,60.0976,67821.0
2023-05-16 12:00:00,62.31,62.37,62.26,62.37,21126.0,60.088,60.1458,60.0397,60.1458,21126.0
2023-05-16 12:10:00,62.37,62.46,62.37,62.42,24942.0,60.1458,60.2326,60.1458,60.194,24942.0
2023-05-16 12:20:00,62.42,62.42,62.3,62.32,18944.0,60.194,60.194,60.0783,60.0976,18944.0
2023-05-16 12:30:00,62.33,62.33,62.18,62.23,25900.0,60.1072,60.1072,59.9626,60.0108,25900.0
2023-05-16 12:40:00,62.23,62.28,62.14,62.16,24517.0,60.0108,60.059,59.924,59.9433,24517.0
2023-05-16 12:50:00,62.16,62.3,62.16,62.3,20710.0,59.9433,60.0783,59.9433,60.0783,20710.0
2023-05-16 13:00:00,62.3,62.32,62.16,62.17,19826.0,60.0783,60.0976,59.9433,59.9529,19826.0
2023-05-16 13:10:00,62.17,62.19,62.07,62.07,25224.0,59.9529,59.9722,59.8565,59.8565,25224.0
2023-05-16 13:20:00,62.07,62.09,61.99,62.0,22518.0,59.8565,59.8758,59.7794,59.789,22518.0
2023-05-16 13:30:00,62.0,62.06,61.96,61.96,26802.0,59.789,59.8469,59.7504,59.7504,26802.0
2023-05-16 13:40:00,61.95,62.06,61.92,62.05,30747.0,59.7408,59.8469,59.7119,59.8372,30747.0
2023-05-16 13:50:00,62.05,62.3,62.05,62.23,78041.0,59.8372,60.0783,59.8372,60.0108,78041.0
2023-05-16 14:00:00,62.23,62.25,62.07,62.1,28561.0,60.0108,60.0301,59.8565,59.8854,28561.0
2023-05-16 14:10:00,62.1,62.18,62.03,62.18,62512.0,59.8854,59.9626,59.8179,59.9626,62512.0
2023-05-16 14:20:00,62.18,62.24,62.12,62.23,49712.0,59.9626,60.0205,59.9047,60.0108,49712.0
2023-05-16 14:30:00,62.24,62.25,62.13,62.19,65695.0,60.0205,60.0301,59.9144,59.9722,65695.0
2023-05-16 14:40:00,62.2,62.32,62.18,62.32,37172.0,59.9819,60.0976,59.9626,60.0976,37172.0
2023-05-16 14:50:00,62.33,62.42,62.27,62.27,66399.0,60.1072,60.194,60.0494,60.0494,66399.0
2023-05-16 15:00:00,62.27,62.41,62.27,62.36,50349.0,60.0494,60.1844,60.0494,60.1362,50349.0
2023-05-16 15:10:00,62.37,62.43,62.29,62.32,103317.0,60.1458,60.2037,60.0687,60.0976,103317.0
2023-05-16 15:20:00,62.31,62.48,62.28,62.38,96958.0,60.088,60.2519,60.059,60.1555,96958.0
2023-05-16 15:30:00,62.37,62.4,62.18,62.23,59741.0,60.1458,60.1747,59.9626,60.0108,59741.0
2023-05-16 15:40:00,62.22,62.23,62.14,62.16,53587.0,60.0012,60.0108,59.924,59.9433,53587.0
2023-05-16 15:50:00,62.16,62.16,61.96,62.0,303012.0,59.9433,59.9433,59.7504,59.789,303012.0
2023-05-17 09:30:00,62.21,62.53,62.13,62.46,42677.0,59.9915,60.3001,59.9144,60.2326,42677.0
2023-05-17 09:40:00,62.46,62.49,62.31,62.32,192369.0,60.2326,60.2615,60.088,60.0976,192369.0
2023-05-17 09:50:00,62.32,62.36,62.18,62.25,46209.0,60.0976,60.1362,59.9626,60.0301,46209.0
2023-05-17 10:00:00,62.25,62.58,62.21,62.51,42309.0,60.0301,60.3483,59.9915,60.2808,42309.0
2023-05-17 10:10:00,62.51,62.51,62.26,62.34,49482.0,60.2808,60.2808,60.0397,60.1169,49482.0
2023-05-17 10:20:00,62.34,62.6,62.34,62.59,35331.0,60.1169,60.3676,60.1169,60.358,35331.0
2023-05-17 10:30:00,62.56,62.57,62.41,62.47,19889.0,60.329,60.3387,60.1844,60.2422,19889.0
2023-05-17 10:40:00,62.46,62.58,62.44,62.49,92973.0,60.2326,60.3483,60.2133,60.2615,92973.0
2023-05-17 10:50:00,62.49,62.53,62.44,62.47,49997.0,60.2615,60.3001,60.2133,60.2422,49997.0
2023-05-17 11:00:00,62.48,62.55,62.37,62.4,23933.0,60.2519,60.3194,60.1458,60.1747,23933.0
2023-05-17 11:10:00,62.4,62.67,62.39,62.59,17885.0,60.1747,60.4351,60.1651,60.358,17885.0
2023-05-17 11:20:00,62.61,62.62,62.48,62.56,11936.0,60.3773,60.3869,60.2519,60.329,11936.0
2023-05-17 11:30:00,62.56,62.62,62.51,62.62,24451.0,60.329,60.3869,60.2808,60.3869,24451.0
2023-05-17 11:40:00,62.61,62.78,62.61,62.72,34238.0,60.3773,60.5412,60.3773,60.4833,34238.0
2023-05-17 11:50:00,62.7,62.75,62.58,62.72,42136.0,60.464,60.5123,60.3483,60.4833,42136.0
2023-05-17 12:00:00,62.71,62.73,62.65,62.7,10997.0,60.4737,60.493,60.4158,60.464,10997.0
2023-05-17 12:10:00,62.7,62.72,62.64,62.67,27179.0,60.464,60.4833,60.4062,60.4351,27179.0
2023-05-17 12:20:00,62.67,62.71,62.59,62.7,32618.0,60.4351,60.4737,60.358,60.464,32618.0
2023-05-17 12:30:00,62.7,62.79,62.68,62.78,22923.0,60.464,60.5508,60.4448,60.5412,22923.0
2023-05-17 12:40:00,62.79,62.94,62.79,62.91,15465.0,60.5508,60.6955,60.5508,60.6666,15465.0
2023-05-17 12:50:00,62.91,62.95,62.89,62.91,14943.0,60.6666,60.7051,60.6473,60.6666,14943.0
2023-05-17 13:00:00,62.92,63.09,62.92,63.01,16413.0,60.6762,60.8401,60.6762,60.763,16413.0
2023-05-17 13:10:00,63.01,63.03,62.77,62.79,157602.0,60.763,60.7823,60.5316,60.5508,157602.0
2023-05-17 13:20:00,62.79,62.89,62.79,62.87,74969.0,60.5508,60.6473,60.5508,60.628,74969.0
2023-05-17 13:30:00,62.88,63.05,62.87,62.95,137577.0,60.6376,60.8016,60.628,60.7051,137577.0
2023-05-17 13:40:00,62.94,63.06,62.89,63.05,248519.0,60.6955,60.8112,60.6473,60.8016,248519.0
2023-05-17 13:50:00,63.05,63.07,62.91,62.97,19340.0,60.8016,60.8209,60.6666,60.7244,19340.0
2023-05-17 14:00:00,62.96,62.96,62.79,62.82,16785.0,60.7148,60.7148,60.5508,60.5798,16785.0
2023-05-17 14:10:00,62.83,62.95,62.83,62.94,15354.0,60.5894,60.7051,60.5894,60.6955,15354.0
2023-05-17 14:20:00,62.93,62.93,62.84,62.84,17107.0,60.6858,60.6858,60.5991,60.5991,17107.0
2023-05-17 14:30:00,62.85,62.87,62.78,62.81,19606.0,60.6087,60.628,60.5412,60.5701,19606.0
2023-05-17 14:40:00,62.81,62.85,62.76,62.8,17790.0,60.5701,60.6087,60.5219,60.5605,17790.0
2023-05-17 14:50:00,62.8,62.85,62.75,62.77,66444.0,60.5605,60.6087,60.5123,60.5316,66444.0
2023-05-17 15:00:00,62.77,62.92,62.75,62.91,19943.0,60.5316,60.6762,60.5123,60.6666,19943.0
2023-05-17 15:10:00,62.91,62.93,62.83,62.85,43732.0,60.6666,60.6858,60.5894,60.6087,43732.0
2023-05-17 15:20:00,62.84,62.84,62.72,62.75,44656.0,60.5991,60.5991,60.4833,60.5123,44656.0
2023-05-17 15:30:00,62.75,62.79,62.68,62.73,122602.0,60.5123,60.5508,60.4448,60.493,122602.0
2023-05-17 15:40:00,62.72,62.84,62.68,62.79,452739.0,60.4833,60.5991,60.4448,60.5508,452739.0
2023-05-17 15:50:00,62.8,62.85,62.72,62.76,261591.0,60.5605,60.6087,60.4833,60.5219,261591.0
2023-05-18 09:30:00,62.47,62.5,62.1,62.22,38165.0,60.5169,60.5459,60.1584,60.2747,38165.0
2023-05-18 09:40:00,62.15,62.27,62.11,62.13,26675.0,60.2069,60.3231,60.1681,60.1875,26675.0
2023-05-18 09:50:00,62.14,62.16,62.07,62.12,69391.0,60.1972,60.2165,60.1294,60.1778,69391.0
2023-05-18 10:00:00,62.13,62.18,62.03,62.13,130516.0,60.1875,60.2359,60.0906,60.1875,130516.0
2023-05-18 10:10:00,62.13,62.41,62.13,62.39,417290.0,60.1875,60.4587,60.1875,60.4394,417290.0
2023-05-18 10:20:00,62.42,62.8,62.41,62.74,33068.0,60.4684,60.8365,60.4587,60.7784,33068.0
2023-05-18 10:30:00,62.76,62.92,62.75,62.86,29465.0,60.7978,60.9528,60.7881,60.8947,29465.0
2023-05-18 10:40:00,62.86,62.94,62.8,62.9,26430.0,60.8947,60.9722,60.8365,60.9334,26430.0
2023-05-18 10:50:00,62.9,62.91,62.84,62.89,20112.0,60.9334,60.9431,60.8753,60.9237,20112.0
2023-05-18 11:00:00,62.9,63.0,62.9,62.93,18702.0,60.9334,61.0303,60.9334,60.9625,18702.0
2023-05-18 11:10:00,62.93,62.94,62.84,62.93,21423.0,60.9625,60.9722,60.8753,60.9625,21423.0
2023-05-18 11:20:00,62.95,62.96,62.84,62.88,37383.0,60.9818,60.9915,60.8753,60.914,37383.0
2023-05-18 11:30:00,62.9,62.98,62.84,62.84,74351.0,60.9334,61.0109,60.8753,60.8753,74351.0
2023-05-18 11:40:00,62.84,62.99,62.81,62.94,25783.0,60.8753,61.0206,60.8462,60.9722,25783.0
2023-05-18 11:50:00,62.95,62.97,62.79,62.84,85319.0,60.9818,61.0012,60.8268,60.8753,85319.0
2023-05-18 12:00:00,62.87,62.95,62.83,62.92,107618.0,60.9043,60.9818,60.8656,60.9528,107618.0
2023-05-18 12:10:00,62.93,63.01,62.8,62.8,32783.0,60.9625,61.04,60.8365,60.8365,32783.0
2023-05-18 12:20:00,62.8,62.83,62.72,62.77,15696.0,60.8365,60.8656,60.759,60.8075,15696.0
2023-05-18 12:30:00,62.76,62.82,62.74,62.79,32176.0,60.7978,60.8559,60.7784,60.8268,32176.0
2023-05-18 12:40:00,62.79,62.91,62.79,62.9,54746.0,60.8268,60.9431,60.8268,60.9334,54746.0
2023-05-18 12:50:00,62.9,62.96,62.84,62.95,16107.0,60.9334,60.9915,60.8753,60.9818,16107.0
2023-05-18 13:00:00,62.97,63.02,62.95,62.99,18141.0,61.0012,61.0497,60.9818,61.0206,18141.0
2023-05-18 13:10:00,62.99,63.04,62.95,63.04,13229.0,61.0206,61.069,60.9818,61.069,13229.0
2023-05-18 13:20:00,63.04,63.12,62.9,62.9,25890.0,61.069,61.1465,60.9334,60.9334,25890.0
2023-05-18 13:30:00,62.89,63.02,62.88,62.99,20098.0,60.9237,61.0497,60.914,61.0206,20098.0
2023-05-18 13:40:00,62.98,63.02,62.92,63.01,23184.0,61.0109,61.0497,60.9528,61.04,23184.0
2023-05-18 13:50:00,63.01,63.04,62.97,63.01,26987.0,61.04,61.069,61.0012,61.04,26987.0
2023-05-18 14:00:00,63.01,63.1,63.0,63.07,26954.0,61.04,61.1272,61.0303,61.0981,26954.0
2023-05-18 14:10:00,63.06,63.18,63.0,63.18,34162.0,61.0884,61.2047,61.0303,61.2047,34162.0
2023-05-18 14:20:00,63.17,63.44,63.17,63.43,84034.0,61.195,61.4565,61.195,61.4468,84034.0
2023-05-18 14:30:00,63.44,63.46,63.29,63.29,58675.0,61.4565,61.4759,61.3112,61.3112,58675.0
2023-05-18 14:40:00,63.29,63.3,63.09,63.19,44557.0,61.3112,61.3209,61.1175,61.2143,44557.0
2023-05-18 14:50:00,63.19,63.22,63.14,63.16,70558.0,61.2143,61.2434,61.1659,61.1853,70558.0
2023-05-18 15:00:00,63.16,63.23,63.08,63.19,68087.0,61.1853,61.2531,61.1078,61.2143,68087.0
2023-05-18 15:10:00,63.18,63.21,63.13,63.21,57211.0,61.2047,61.2337,61.1562,61.2337,57211.0
2023-05-18 15:20:00,63.21,63.25,63.15,63.22,106419.0,61.2337,61.2725,61.1756,61.2434,106419.0
2023-05-18 15:30:00,63.22,63.36,63.21,63.36,83713.0,61.2434,61.379,61.2337,61.379,83713.0
2023-05-18 15:40:00,63.36,63.54,63.35,63.49,101188.0,61.379,61.5534,61.3693,61.505,101188.0
2023-05-18 15:50:00,63.49,63.67,63.49,63.65,303118.0,61.505,61.6793,61.505,61.66,303118.0
2023-05-19 09:30:00,63.73,63.88,63.65,63.76,107844.0,61.7375,61.8828,61.66,61.7665,107844.0
2023-05-19 09:40:00,63.73,63.73,63.43,63.63,66869.0,61.7375,61.7375,61.4468,61.6406,66869.0
2023-05-19 09:50:00,63.63,63.68,63.56,63.63,20528.0,61.6406,61.689,61.5728,61.6406,20528.0
2023-05-19 10:00:00,63.66,63.68,63.52,63.66,29118.0,61.6696,61.689,61.534,61.6696,29118.0
2023-05-19 10:10:00,63.66,63.77,63.58,63.73,22537.0,61.6696,61.7762,61.5921,61.7375,22537.0
2023-05-19 10:20:00,63.77,63.85,63.74,63.74,38168.0,61.7762,61.8537,61.7471,61.7471,38168.0
2023-05-19 10:30:00,63.74,63.8,63.64,63.66,45395.0,61.7471,61.8053,61.6503,61.6696,45395.0
2023-05-19 10:40:00,63.66,63.7,63.62,63.65,21656.0,61.6696,61.7084,61.6309,61.66,21656.0
2023-05-19 10:50:00,63.66,63.79,63.66,63.77,50724.0,61.6696,61.7956,61.6696,61.7762,50724.0
2023-05-19 11:00:00,63.78,63.83,63.57,63.57,43455.0,61.7859,61.8343,61.5825,61.5825,43455.0
2023-05-19 11:10:00,63.6,63.6,63.31,63.35,24227.0,61.6115,61.6115,61.3306,61.3693,24227.0
2023-05-19 11:20:00,63.38,63.45,63.22,63.23,23809.0,61.3984,61.4662,61.2434,61.2531,23809.0
2023-05-19 11:30:00,63.23,63.27,63.16,63.21,34181.0,61.2531,61.2918,61.1853,61.2337,34181.0
2023-05-19 11:40:00,63.19,63.37,63.15,63.36,22510.0,61.2143,61.3887,61.1756,61.379,22510.0
2023-05-19 11:50:00,63.34,63.37,63.26,63.28,45974.0,61.3597,61.3887,61.2822,61.3015,45974.0
2023-05-19 12:00:00,63.28,63.3,63.16,63.17,38802.0,61.3015,61.3209,61.1853,61.195,38802.0
2023-05-19 12:10:00,63.16,63.18,63.06,63.14,35789.0,61.1853,61.2047,61.0884,61.1659,35789.0
2023-05-19 12:20:00,63.15,63.18,63.1,63.11,19224.0,61.1756,61.2047,61.1272,61.1368,19224.0
2023-05-19 12:30:00,63.1,63.12,62.99,63.1,26543.0,61.1272,61.1465,61.0206,61.1272,26543.0
2023-05-19 12:40:00,63.1,63.23,63.07,63.23,23244.0,61.1272,61.2531,61.0981,61.2531,23244.0
2023-05-19 12:50:00,63.24,63.35,63.24,63.31,15269.0,61.2628,61.3693,61.2628,61.3306,15269.0
2023-05-19 13:00:00,63.33,63.38,63.31,63.31,11942.0,61.35,61.3984,61.3306,61.3306,11942.0
2023-05-19 13:10:00,63.3,63.32,63.27,63.3,13930.0,61.3209,61.3403,61.2918,61.3209,13930.0
2023-05-19 13:20:00,63.3,63.3,63.22,63.27,11879.0,61.3209,61.3209,61.2434,61.2918,11879.0
2023-05-19 13:30:00,63.27,63.29,63.18,63.21,38153.0,61.2918,61.3112,61.2047,61.2337,38153.0
2023-05-19 13:40:00,63.22,63.24,63.15,63.17,29070.0,61.2434,61.2628,61.1756,61.195,29070.0
2023-05-19 13:50:00,63.15,63.19,63.08,63.1,43114.0,61.1756,61.2143,61.1078,61.1272,43114.0
2023-05-19 14:00:00,63.1,63.13,63.04,63.13,33545.0,61.1272,61.1562,61.069,61.1562,33545.0
2023-05-19 14:10:00,63.12,63.13,63.02,63.1,22322.0,61.1465,61.1562,61.0497,61.1272,22322.0
2023-05-19 14:20:00,63.11,63.19,63.04,63.05,28267.0,61.1368,61.2143,61.069,61.0787,28267.0
2023-05-19 14:30:00,63.05,63.14,63.03,63.13,15897.0,61.0787,61.1659,61.0593,61.1562,15897.0
2023-05-19 14:40:00,63.12,63.12,63.04,63.07,18147.0,61.1465,61.1465,61.069,61.0981,18147.0
2023-05-19 14:50:00,63.08,63.21,63.07,63.19,19948.0,61.1078,61.2337,61.0981,61.2143,19948.0
2023-05-19 15:00:00,63.2,63.21,63.11,63.14,42715.0,61.224,61.2337,61.1368,61.1659,42715.0
2023-05-19 15:10:00,63.15,63.19,63.08,63.1,31216.0,61.1756,61.2143,61.1078,61.1272,31216.0
2023-05-19 15:20:00,63.09,63.1,63.03,63.04,31472.0,61.1175,61.1272,61.0593,61.069,31472.0
2023-05-19 15:30:00,63.05,63.16,62.98,63.15,53731.0,61.0787,61.1853,61.0109,61.1756,53731.0
2023-05-19 15:40:00,63.15,63.19,63.09,63.09,62459.0,61.1756,61.2143,61.1175,61.1175,62459.0
2023-05-19 15:50:00,63.09,63.15,62.96,63.02,387786.0,61.1175,61.1756,60.9915,61.0497,387786.0
2023-05-22 09:30:00,63.01,63.31,62.93,63.3,52096.0,61.04,61.3306,60.9625,61.3209,52096.0
2023-05-22 09:40:00,63.31,63.33,63.01,63.1,16259.0,61.3306,61.35,61.04,61.1272,16259.0
2023-05-22 09:50:00,63.11,63.33,63.08,63.31,52155.0,61.1368,61.35,61.1078,61.3306,52155.0
2023-05-22 10:00:00,63.29,63.43,63.11,63.15,36534.0,61.3112,61.4468,61.1368,61.1756,36534.0
2023-05-22 10:10:00,63.16,63.65,63.15,63.63,35995.0,61.1853,61.66,61.1756,61.6406,35995.0
2023-05-22 10:20:00,63.63,63.78,63.56,63.76,31386.0,61.6406,61.7859,61.5728,61.7665,31386.0
2023-05-22 10:30:00,63.76,63.8,63.71,63.76,28943.0,61.7665,61.8053,61.7181,61.7665,28943.0
2023-05-22 10:40:00,63.75,63.8,63.64,63.64,33418.0,61.7568,61.8053,61.6503,61.6503,33418.0
2023-05-22 10:50:00,63.64,63.73,63.61,63.73,20775.0,61.6503,61.7375,61.6212,61.7375,20775.0
2023-05-22 11:00:00,63.74,63.92,63.71,63.91,61083.0,61.7471,61.9215,61.7181,61.9118,61083.0
2023-05-22 11:10:00,63.89,63.91,63.81,63.84,28665.0,61.8925,61.9118,61.815,61.844,28665.0
2023-05-22 11:20:00,63.85,63.92,63.83,63.91,18894.0,61.8537,61.9215,61.8343,61.9118,18894.0
2023-05-22 11:30:00,63.92,63.98,63.78,63.8,21855.0,61.9215,61.9796,61.7859,61.8053,21855.0
2023-05-22 11:40:00,63.81,63.85,63.75,63.8,21345.0,61.815,61.8537,61.7568,61.8053,21345.0
2023-05-22 11:50:00,63.81,63.93,63.81,63.89,17491.0,61.815,61.9312,61.815,61.8925,17491.0
2023-05-22 12:00:00,63.9,63.96,63.89,63.92,14043.0,61.9021,61.9603,61.8925,61.9215,14043.0
2023-05-22 12:10:00,63.91,63.92,63.81,63.89,35904.0,61.9118,61.9215,61.815,61.8925,35904.0
2023-05-22 12:20:00,63.88,63.92,63.83,63.84,39158.0,61.8828,61.9215,61.8343,61.844,39158.0
2023-05-22 12:30:00,63.83,63.86,63.73,63.8,21536.0,61.8343,61.8634,61.7375,61.8053,21536.0
2023-05-22 12:40:00,63.79,63.82,63.77,63.78,12397.0,61.7956,61.8246,61.7762,61.7859,12397.0
2023-05-22 12:50:00,63.77,63.88,63.76,63.87,18444.0,61.7762,61.8828,61.7665,61.8731,18444.0
2023-05-22 13:00:00,63.88,63.92,63.83,63.86,17897.0,61.8828,61.9215,61.8343,61.8634,17897.0
2023-05-22 13:10:00,63.86,63.88,63.71,63.77,19880.0,61.8634,61.8828,61.7181,61.7762,19880.0
2023-05-22 13:20:00,63.79,63.85,63.78,63.82,17182.0,61.7956,61.8537,61.7859,61.8246,17182.0
2023-05-22 13:30:00,63.81,63.87,63.8,63.86,16542.0,61.815,61.8731,61.8053,61.8634,16542.0
2023-05-22 13:40:00,63.87,63.91,63.84,63.88,13985.0,61.8731,61.9118,61.844,61.8828,13985.0
2023-05-22 13:50:00,63.87,63.89,63.81,63.85,18253.0,61.8731,61.8925,61.815,61.8537,18253.0
2023-05-22 14:00:00,63.84,63.96,63.84,63.96,19163.0,61.844,61.9603,61.844,61.9603,19163.0
2023-05-22 14:10:00,63.95,63.97,63.91,63.94,20600.0,61.9506,61.97,61.9118,61.9409,20600.0
2023-05-22 14:20:00,63.93,63.97,63.89,63.96,15971.0,61.9312,61.97,61.8925,61.9603,15971.0
2023-05-22 14:30:00,63.96,64.06,63.95,64.06,29013.0,61.9603,62.0571,61.9506,62.0571,29013.0
2023-05-22 14:40:00,64.05,64.14,64.04,64.12,21650.0,62.0475,62.1346,62.0378,62.1153,21650.0
2023-05-22 14:50:00,64.13,64.21,64.08,64.13,25839.0,62.125,62.2025,62.0765,62.125,25839.0
2023-05-22 15:00:00,64.13,64.18,64.1,64.11,44575.0,62.125,62.1734,62.0959,62.1056,44575.0
2023-05-22 15:10:00,64.1,64.17,64.07,64.16,47344.0,62.0959,62.1637,62.0668,62.154,47344.0
2023-05-22 15:20:00,64.16,64.2,64.08,64.16,102746.0,62.154,62.1928,62.0765,62.154,102746.0
2023-05-22 15:30:00,64.16,64.16,63.97,64.01,106507.0,62.154,62.154,61.97,62.0087,106507.0
2023-05-22 15:40:00,64.01,64.16,63.99,64.03,87885.0,62.0087,62.154,61.9893,62.0281,87885.0
2023-05-22 15:50:00,64.04,64.16,63.96,64.02,342411.0,62.0378,62.154,61.9603,62.0184,342411.0
2023-05-23 09:30:00,63.81,63.92,63.68,63.9,50712.0,61.815,61.9215,61.689,61.9021,50712.0
2023-05-23 09:40:00,63.86,63.95,63.84,63.94,23520.0,61.8634,61.9506,61.844,61.9409,23520.0
2023-05-23 09:50:00,63.98,64.05,63.9,63.9,20338.0,61.9796,62.0475,61.9021,61.9021,20338.0
2023-05-23 10:00:00,63.86,63.99,63.86,63.96,21716.0,61.8634,61.9893,61.8634,61.9603,21716.0
2023-05-23 10:10:00,63.96,63.98,63.69,63.77,58643.0,61.9603,61.9796,61.6987,61.7762,58643.0
2023-05-23 10:20:00,63.75,63.75,63.63,63.68,20086.0,61.7568,61.7568,61.6406,61.689,20086.0
2023-05-23 10:30:00,63.65,63.76,63.64,63.76,23286.0,61.66,61.7665,61.6503,61.7665,23286.0
2023-05-23 10:40:00,63.76,63.82,63.75,63.79,22039.0,61.7665,61.8246,61.7568,61.7956,22039.0
2023-05-23 10:50:00,63.77,63.78,63.67,63.78,15265.0,61.7762,61.7859,61.6793,61.7859,15265.0
2023-05-23 11:00:00,63.78,63.81,63.68,63.68,42387.0,61.7859,61.815,61.689,61.689,42387.0
2023-05-23 11:10:00,63.67,63.77,63.67,63.73,20057.0,61.6793,61.7762,61.6793,61.7375,20057.0
2023-05-23 11:20:00,63.71,63.84,63.71,63.84,13998.0,61.7181,61.844,61.7181,61.844,13998.0
2023-05-23 11:30:00,63.83,63.89,63.75,63.89,21781.0,61.8343,61.8925,61.7568,61.8925,21781.0
2023-05-23 11:40:00,63.9,64.01,63.9,63.96,42495.0,61.9021,62.0087,61.9021,61.9603,42495.0
2023-05-23 11:50:00,63.98,64.04,63.94,63.95,20971.0,61.9796,62.0378,61.9409,61.9506,20971.0
2023-05-23 12:00:00,63.95,64.01,63.88,63.89,26777.0,61.9506,62.0087,61.8828,61.8925,26777.0
2023-05-23 12:10:00,63.88,63.92,63.8,63.82,23032.0,61.8828,61.9215,61.8053,61.8246,23032.0
2023-05-23 12:20:00,63.82,63.85,63.78,63.79,16738.0,61.8246,61.8537,61.7859,61.7956,16738.0
2023-05-23 12:30:00,63.79,63.79,63.6,63.61,24190.0,61.7956,61.7956,61.6115,61.6212,24190.0
2023-05-23 12:40:00,63.61,63.63,63.48,63.51,18955.0,61.6212,61.6406,61.4953,61.5243,18955.0
2023-05-23 12:50:00,63.51,63.57,63.48,63.53,14560.0,61.5243,61.5825,61.4953,61.5437,14560.0
2023-05-23 13:00:00,63.53,63.73,63.53,63.73,17665.0,61.5437,61.7375,61.5437,61.7375,17665.0
2023-05-23 13:10:00,63.72,63.84,63.72,63.83,14495.0,61.7278,61.844,61.7278,61.8343,14495.0
2023-05-23 13:20:00,63.83,63.86,63.7,63.7,22954.0,61.8343,61.8634,61.7084,61.7084,22954.0
2023-05-23 13:30:00,63.68,63.71,63.59,63.69,28897.0,61.689,61.7181,61.6018,61.6987,28897.0
2023-05-23 13:40:00,63.7,63.76,63.68,63.68,20496.0,61.7084,61.7665,61.689,61.689,20496.0
2023-05-23 13:50:00,63.69,63.71,63.64,63.66,18699.0,61.6987,61.7181,61.6503,61.6696,18699.0
2023-05-23 14:00:00,63.66,63.73,63.6,63.63,41233.0,61.6696,61.7375,61.6115,61.6406,41233.0
2023-05-23 14:10:00,63.61,63.63,63.38,63.4,41955.0,61.6212,61.6406,61.3984,61.4178,41955.0
2023-05-23 14:20:00,63.4,63.41,63.14,63.23,95645.0,61.4178,61.4275,61.1659,61.2531,95645.0
2023-05-23 14:30:00,63.23,63.39,63.2,63.25,77637.0,61.2531,61.4081,61.224,61.2725,77637.0
2023-05-23 14:40:00,63.25,63.35,63.2,63.31,49487.0,61.2725,61.3693,61.224,61.3306,49487.0
2023-05-23 14:50:00,63.3,63.43,63.27,63.41,154431.0,61.3209,61.4468,61.2918,61.4275,154431.0
2023-05-23 15:00:00,63.42,63.42,63.24,63.31,54828.0,61.4371,61.4371,61.2628,61.3306,54828.0
2023-05-23 15:10:00,63.33,63.41,63.26,63.27,44804.0,61.35,61.4275,61.2822,61.2918,44804.0
2023-05-23 15:20:00,63.27,63.55,63.26,63.51,60491.0,61.2918,61.5631,61.2822,61.5243,60491.0
2023-05-23 15:30:00,63.51,63.56,63.47,63.48,67629.0,61.5243,61.5728,61.4856,61.4953,67629.0
2023-05-23 15:40:00,63.47,63.54,63.42,63.49,119974.0,61.4856,61.5534,61.4371,61.505,119974.0
2023-05-23 15:50:00,63.49,63.51,63.25,63.3,357888.0,61.505,61.5243,61.2725,61.3209,357888.0
2023-05-24 09:30:00,63.1,63.18,62.66,62.94,87018.0,61.1272,61.2047,60.7009,60.9722,87018.0
2023-05-24 09:40:00,62.95,62.95,62.67,62.74,28319.0,60.9818,60.9818,60.7106,60.7784,28319.0
2023-05-24 09:50:00,62.74,62.77,62.67,62.69,26926.0,60.7784,60.8075,60.7106,60.73,26926.0
2023-05-24 10:00:00,62.71,62.71,62.58,62.64,18583.0,60.7493,60.7493,60.6234,60.6815,18583.0
2023-05-24 10:10:00,62.64,62.78,62.64,62.74,18332.0,60.6815,60.8172,60.6815,60.7784,18332.0
2023-05-24 10:20:00,62.75,62.77,62.67,62.76,17676.0,60.7881,60.8075,60.7106,60.7978,17676.0
2023-05-24 10:30:00,62.76,62.82,62.7,62.79,23199.0,60.7978,60.8559,60.7397,60.8268,23199.0
2023-05-24 10:40:00,62.79,62.89,62.71,62.74,24169.0,60.8268,60.9237,60.7493,60.7784,24169.0
2023-05-24 10:50:00,62.74,62.82,62.73,62.78,15719.0,60.7784,60.8559,60.7687,60.8172,15719.0
2023-05-24 11:00:00,62.78,62.78,62.62,62.63,15553.0,60.8172,60.8172,60.6622,60.6718,15553.0
2023-05-24 11:10:00,62.64,62.75,62.63,62.7,12223.0,60.6815,60.7881,60.6718,60.7397,12223.0
2023-05-24 11:20:00,62.71,62.84,62.66,62.67,27587.0,60.7493,60.8753,60.7009,60.7106,27587.0
2023-05-24 11:30:00,62.68,62.71,62.62,62.71,26386.0,60.7203,60.7493,60.6622,60.7493,26386.0
2023-05-24 11:40:00,62.72,62.77,62.62,62.69,13504.0,60.759,60.8075,60.6622,60.73,13504.0
2023-05-24 11:50:00,62.71,62.73,62.61,62.62,19376.0,60.7493,60.7687,60.6525,60.6622,19376.0
2023-05-24 12:00:00,62.62,62.68,62.59,62.59,16122.0,60.6622,60.7203,60.6331,60.6331,16122.0
2023-05-24 12:10:00,62.6,62.6,62.46,62.48,24317.0,60.6428,60.6428,60.5072,60.5265,24317.0
2023-05-24 12:20:00,62.49,62.51,62.44,62.5,17128.0,60.5362,60.5556,60.4878,60.5459,17128.0
2023-05-24 12:30:00,62.5,62.63,62.48,62.63,16535.0,60.5459,60.6718,60.5265,60.6718,16535.0
2023-05-24 12:40:00,62.65,62.71,62.62,62.62,20651.0,60.6912,60.7493,60.6622,60.6622,20651.0
2023-05-24 12:50:00,62.62,62.67,62.61,62.63,23016.0,60.6622,60.7106,60.6525,60.6718,23016.0
2023-05-24 13:00:00,62.64,62.67,62.54,62.63,73651.0,60.6815,60.7106,60.5847,60.6718,73651.0
2023-05-24 13:10:00,62.63,62.67,62.6,62.65,16394.0,60.6718,60.7106,60.6428,60.6912,16394.0
2023-05-24 13:20:00,62.68,62.77,62.66,62.66,15134.0,60.7203,60.8075,60.7009,60.7009,15134.0
2023-05-24 13:30:00,62.66,62.85,62.65,62.85,20598.0,60.7009,60.885,60.6912,60.885,20598.0
2023-05-24 13:40:00,62.86,62.97,62.86,62.88,20436.0,60.8947,61.0012,60.8947,60.914,20436.0
2023-05-24 13:50:00,62.87,62.92,62.84,62.9,12645.0,60.9043,60.9528,60.8753,60.9334,12645.0
2023-05-24 14:00:00,62.92,62.95,62.81,62.81,12572.0,60.9528,60.9818,60.8462,60.8462,12572.0
2023-05-24 14:10:00,62.8,62.85,62.74,62.79,16000.0,60.8365,60.885,60.7784,60.8268,16000.0
2023-05-24 14:20:00,62.78,62.82,62.71,62.74,14927.0,60.8172,60.8559,60.7493,60.7784,14927.0
2023-05-24 14:30:00,62.73,62.82,62.7,62.82,16247.0,60.7687,60.8559,60.7397,60.8559,16247.0
2023-05-24 14:40:00,62.82,62.86,62.76,62.78,15573.0,60.8559,60.8947,60.7978,60.8172,15573.0
2023-05-24 14:50:00,62.78,62.8,62.67,62.69,19658.0,60.8172,60.8365,60.7106,60.73,19658.0
2023-05-24 15:00:00,62.69,62.77,62.67,62.73,38951.0,60.73,60.8075,60.7106,60.7687,38951.0
2023-05-24 15:10:00,62.73,62.97,62.71,62.96,28479.0,60.7687,61.0012,60.7493,60.9915,28479.0
2023-05-24 15:20:00,62.96,63.06,62.92,62.95,38469.0,60.9915,61.0884,60.9528,60.9818,38469.0
2023-05-24 15:30:00,62.95,63.06,62.84,62.9,56808.0,60.9818,61.0884,60.8753,60.9334,56808.0
2023-05-24 15:40:00,62.9,62.94,62.8,62.84,61029.0,60.9334,60.9722,60.8365,60.8753,61029.0
2023-05-24 15:50:00,62.83,62.83,62.52,62.62,324400.0,60.8656,60.8656,60.5653,60.6622,324400.0
2023-05-25 09:30:00,62.6,62.64,62.23,62.39,48886.0,60.6428,60.6815,60.2844,60.4394,48886.0
2023-05-25 09:40:00,62.35,62.5,62.3,62.3,20516.0,60.4006,60.5459,60.3522,60.3522,20516.0
2023-05-25 09:50:00,62.3,62.39,62.25,62.3,17326.0,60.3522,60.4394,60.3037,60.3522,17326.0
2023-05-25 10:00:00,62.3,62.36,62.17,62.17,16734.0,60.3522,60.4103,60.2262,60.2262,16734.0
2023-05-25 10:10:00,62.15,62.26,62.03,62.03,18184.0,60.2069,60.3134,60.0906,60.0906,18184.0
2023-05-25 10:20:00,62.04,62.21,61.99,62.19,9177.0,60.1003,60.265,60.0519,60.2456,9177.0
2023-05-25 10:30:00,62.2,62.21,62.08,62.15,14944.0,60.2553,60.265,60.139,60.2069,14944.0
2023-05-25 10:40:00,62.16,62.19,62.03,62.03,15905.0,60.2165,60.2456,60.0906,60.0906,15905.0
2023-05-25 10:50:00,62.05,62.23,62.04,62.22,11143.0,60.11,60.2844,60.1003,60.2747,11143.0
2023-05-25 11:00:00,62.23,62.33,62.2,62.33,15979.0,60.2844,60.3812,60.2553,60.3812,15979.0
2023-05-25 11:10:00,62.31,62.33,62.1,62.12,15689.0,60.3619,60.3812,60.1584,60.1778,15689.0
2023-05-25 11:20:00,62.12,62.14,61.99,62.0,9627.0,60.1778,60.1972,60.0519,60.0615,9627.0
2023-05-25 11:30:00,62.02,62.03,61.94,61.99,9278.0,60.0809,60.0906,60.0034,60.0519,9278.0
2023-05-25 11:40:00,62.01,62.04,61.92,62.04,12958.0,60.0712,60.1003,59.984,60.1003,12958.0
2023-05-25 11:50:00,62.04,62.23,62.02,62.23,14373.0,60.1003,60.2844,60.0809,60.2844,14373.0
2023-05-25 12:00:00,62.25,62.34,62.24,62.3,9799.0,60.3037,60.3909,60.294,60.3522,9799.0
2023-05-25 12:10:00,62.31,62.45,62.3,62.44,10160.0,60.3619,60.4975,60.3522,60.4878,10160.0
2023-05-25 12:20:00,62.47,62.47,62.33,62.35,16844.0,60.5169,60.5169,60.3812,60.4006,16844.0
2023-05-25 12:30:00,62.36,62.37,62.24,62.35,17220.0,60.4103,60.42,60.294,60.4006,17220.0
2023-05-25 12:40:00,62.36,62.4,62.34,62.37,10147.0,60.4103,60.449,60.3909,60.42,10147.0
2023-05-25 12:50:00,62.37,62.38,62.22,62.24,14846.0,60.42,60.4297,60.2747,60.294,14846.0
2023-05-25 13:00:00,62.25,62.29,62.2,62.24,15373.0,60.3037,60.3425,60.2553,60.294,15373.0
2023-05-25 13:10:00,62.23,62.42,62.23,62.42,7758.0,60.2844,60.4684,60.2844,60.4684,7758.0
2023-05-25 13:20:00,62.43,62.52,62.41,62.47,6563.0,60.4781,60.5653,60.4587,60.5169,6563.0
2023-05-25 13:30:00,62.47,62.54,62.43,62.45,14658.0,60.5169,60.5847,60.4781,60.4975,14658.0
2023-05-25 13:40:00,62.46,62.49,62.42,62.47,13767.0,60.5072,60.5362,60.4684,60.5169,13767.0
2023-05-25 13:50:00,62.46,62.46,62.37,62.43,14657.0,60.5072,60.5072,60.42,60.4781,14657.0
2023-05-25 14:00:00,62.43,62.64,62.37,62.39,26708.0,60.4781,60.6815,60.42,60.4394,26708.0
2023-05-25 14:10:00,62.39,62.5,62.38,62.48,16435.0,60.4394,60.5459,60.4297,60.5265,16435.0
2023-05-25 14:20:00,62.51,62.51,62.43,62.44,18273.0,60.5556,60.5556,60.4781,60.4878,18273.0
2023-05-25 14:30:00,62.43,62.44,62.23,62.28,22068.0,60.4781,60.4878,60.2844,60.3328,22068.0
2023-05-25 14:40:00,62.28,62.34,62.21,62.27,15101.0,60.3328,60.3909,60.265,60.3231,15101.0
2023-05-25 14:50:00,62.28,62.35,62.26,62.3,12976.0,60.3328,60.4006,60.3134,60.3522,12976.0
2023-05-25 15:00:00,62.32,62.44,62.27,62.44,25549.0,60.3715,60.4878,60.3231,60.4878,25549.0
2023-05-25 15:10:00,62.44,62.48,62.34,62.36,28209.0,60.4878,60.5265,60.3909,60.4103,28209.0
2023-05-25 15:20:00,62.36,62.46,62.34,62.42,27834.0,60.4103,60.5072,60.3909,60.4684,27834.0
2023-05-25 15:30:00,62.42,62.48,62.38,62.45,44383.0,60.4684,60.5265,60.4297,60.4975,44383.0
2023-05-25 15:40:00,62.46,62.5,62.28,62.29,78182.0,60.5072,60.5459,60.3328,60.3425,78182.0
2023-05-25 15:50:00,62.28,62.31,62.11,62.14,270842.0,60.3328,60.3619,60.1681,60.1972,270842.0
2023-05-26 09:30:00,62.16,62.45,62.16,62.45,33450.0,60.2165,60.4975,60.2165,60.4975,33450.0
2023-05-26 09:40:00,62.47,62.93,62.46,62.66,16198.0,60.5169,60.9625,60.5072,60.7009,16198.0
2023-05-26 09:50:00,62.73,62.74,62.58,62.68,19024.0,60.7687,60.7784,60.6234,60.7203,19024.0
2023-05-26 10:00:00,62.72,62.86,62.65,62.84,16965.0,60.759,60.8947,60.6912,60.8753,16965.0
2023-05-26 10:10:00,62.84,62.86,62.75,62.82,11949.0,60.8753,60.8947,60.7881,60.8559,11949.0
2023-05-26 10:20:00,62.84,62.88,62.76,62.88,11247.0,60.8753,60.914,60.7978,60.914,11247.0
2023-05-26 10:30:00,62.91,62.99,62.88,62.91,34351.0,60.9431,61.0206,60.914,60.9431,34351.0
2023-05-26 10:40:00,62.91,62.98,62.82,62.96,20539.0,60.9431,61.0109,60.8559,60.9915,20539.0
2023-05-26 10:50:00,62.92,62.96,62.82,62.84,9299.0,60.9528,60.9915,60.8559,60.8753,9299.0
2023-05-26 11:00:00,62.84,62.97,62.84,62.89,24889.0,60.8753,61.0012,60.8753,60.9237,24889.0
2023-05-26 11:10:00,62.88,62.88,62.69,62.7,13716.0,60.914,60.914,60.73,60.7397,13716.0
2023-05-26 11:20:00,62.72,62.72,62.57,62.6,18260.0,60.759,60.759,60.6137,60.6428,18260.0
2023-05-26 11:30:00,62.59,62.74,62.56,62.67,24045.0,60.6331,60.7784,60.604,60.7106,24045.0
2023-05-26 11:40:00,62.69,62.76,62.67,62.74,21476.0,60.73,60.7978,60.7106,60.7784,21476.0
2023-05-26 11:50:00,62.75,62.8,62.7,62.79,15727.0,60.7881,60.8365,60.7397,60.8268,15727.0
2023-05-26 12:00:00,62.79,62.92,62.78,62.89,15184.0,60.8268,60.9528,60.8172,60.9237,15184.0
2023-05-26 12:10:00,62.87,62.9,62.77,62.8,29186.0,60.9043,60.9334,60.8075,60.8365,29186.0
2023-05-26 12:20:00,62.78,62.96,62.78,62.94,12864.0,60.8172,60.9915,60.8172,60.9722,12864.0
2023-05-26 12:30:00,62.94,62.98,62.9,62.93,7766.0,60.9722,61.0109,60.9334,60.9625,7766.0
2023-05-26 12:40:00,62.94,62.99,62.87,62.91,17209.0,60.9722,61.0206,60.9043,60.9431,17209.0
2023-05-26 12:50:00,62.91,62.95,62.77,62.79,23422.0,60.9431,60.9818,60.8075,60.8268,23422.0
2023-05-26 13:00:00,62.81,62.85,62.8,62.83,6171.0,60.8462,60.885,60.8365,60.8656,6171.0
2023-05-26 13:10:00,62.83,62.84,62.69,62.72,7198.0,60.8656,60.8753,60.73,60.759,7198.0
2023-05-26 13:20:00,62.74,62.77,62.69,62.7,7801.0,60.7784,60.8075,60.73,60.7397,7801.0
2023-05-26 13:30:00,62.71,62.78,62.7,62.75,11283.0,60.7493,60.8172,60.7397,60.7881,11283.0
2023-05-26 13:40:00,62.75,62.75,62.59,62.61,7952.0,60.7881,60.7881,60.6331,60.6525,7952.0
2023-05-26 13:50:00,62.61,62.65,62.61,62.63,9556.0,60.6525,60.6912,60.6525,60.6718,9556.0
2023-05-26 14:00:00,62.63,62.65,62.52,62.55,10276.0,60.6718,60.6912,60.5653,60.5944,10276.0
2023-05-26 14:10:00,62.55,62.68,62.54,62.67,11024.0,60.5944,60.7203,60.5847,60.7106,11024.0
2023-05-26 14:20:00,62.67,62.75,62.66,62.73,22024.0,60.7106,60.7881,60.7009,60.7687,22024.0
2023-05-26 14:30:00,62.73,62.78,62.71,62.76,20945.0,60.7687,60.8172,60.7493,60.7978,20945.0
2023-05-26 14:40:00,62.75,62.8,62.71,62.77,12675.0,60.7881,60.8365,60.7493,60.8075,12675.0
2023-05-26 14:50:00,62.77,62.78,62.67,62.68,15349.0,60.8075,60.8172,60.7106,60.7203,15349.0
2023-05-26 15:00:00,62.69,62.84,62.68,62.84,43877.0,60.73,60.8753,60.7203,60.8753,43877.0
2023-05-26 15:10:00,62.83,62.96,62.81,62.94,41010.0,60.8656,60.9915,60.8462,60.9722,41010.0
2023-05-26 15:20:00,62.94,62.99,62.89,62.9,35328.0,60.9722,61.0206,60.9237,60.9334,35328.0
2023-05-26 15:30:00,62.9,62.95,62.83,62.88,60365.0,60.9334,60.9818,60.8656,60.914,60365.0
2023-05-26 15:40:00,62.88,63.08,62.86,63.07,69900.0,60.914,61.1078,60.8947,61.0981,69900.0
2023-05-26 15:50:00,63.06,63.06,62.87,62.87,161995.0,61.0884,61.0884,60.9043,60.9043,161995.0
2023-05-30 09:30:00,63.03,63.3,62.82,62.88,51508.0,61.0593,61.3209,60.8559,60.914,51508.0
2023-05-30 09:40:00,62.86,62.88,62.67,62.83,33675.0,60.8947,60.914,60.7106,60.8656,33675.0
2023-05-30 09:50:00,62.85,62.89,62.62,62.72,23981.0,60.885,60.9237,60.6622,60.759,23981.0
2023-05-30 10:00:00,62.72,62.74,62.41,62.49,28715.0,60.759,60.7784,60.4587,60.5362,28715.0
2023-05-30 10:10:00,62.5,62.71,62.46,62.58,26164.0,60.5459,60.7493,60.5072,60.6234,26164.0
2023-05-30 10:20:00,62.58,62.67,62.15,62.2,26069.0,60.6234,60.7106,60.2069,60.2553,26069.0
2023-05-30 10:30:00,62.19,62.35,62.17,62.24,14798.0,60.2456,60.4006,60.2262,60.294,14798.0
2023-05-30 10:40:00,62.23,62.26,62.14,62.19,25542.0,60.2844,60.3134,60.1972,60.2456,25542.0
2023-05-30 10:50:00,62.23,62.26,62.14,62.15,10878.0,60.2844,60.3134,60.1972,60.2069,10878.0
2023-05-30 11:00:00,62.16,62.23,62.06,62.06,20255.0,60.2165,60.2844,60.1197,60.1197,20255.0
2023-05-30 11:10:00,62.05,62.23,61.98,61.99,53400.0,60.11,60.2844,60.0422,60.0519,53400.0
2023-05-30 11:20:00,61.98,61.99,61.84,61.97,25034.0,60.0422,60.0519,59.9065,60.0325,25034.0
2023-05-30 11:30:00,62.02,62.17,61.97,62.17,11256.0,60.0809,60.2262,60.0325,60.2262,11256.0
2023-05-30 11:40:00,62.18,62.2,62.07,62.1,14829.0,60.2359,60.2553,60.1294,60.1584,14829.0
2023-05-30 11:50:00,62.11,62.18,62.07,62.11,22125.0,60.1681,60.2359,60.1294,60.1681,22125.0
2023-05-30 12:00:00,62.12,62.28,62.12,62.27,19588.0,60.1778,60.3328,60.1778,60.3231,19588.0
2023-05-30 12:10:00,62.27,62.49,62.24,62.48,18777.0,60.3231,60.5362,60.294,60.5265,18777.0
2023-05-30 12:20:00,62.49,62.61,62.44,62.49,25582.0,60.5362,60.6525,60.4878,60.5362,25582.0
2023-05-30 12:30:00,62.48,62.73,62.47,62.59,24755.0,60.5265,60.7687,60.5169,60.6331,24755.0
2023-05-30 12:40:00,62.58,62.67,62.53,62.66,12544.0,60.6234,60.7106,60.575,60.7009,12544.0
2023-05-30 12:50:00,62.68,62.8,62.65,62.78,44827.0,60.7203,60.8365,60.6912,60.8172,44827.0
2023-05-30 13:00:00,62.77,62.84,62.54,62.54,38067.0,60.8075,60.8753,60.5847,60.5847,38067.0
2023-05-30 13:10:00,62.54,62.57,62.39,62.57,67416.0,60.5847,60.6137,60.4394,60.6137,67416.0
2023-05-30 13:20:00,62.58,62.64,62.29,62.33,38067.0,60.6234,60.6815,60.3425,60.3812,38067.0
2023-05-30 13:30:00,62.33,62.57,62.21,62.51,77600.0,60.3812,60.6137,60.265,60.5556,77600.0
2023-05-30 13:40:00,62.51,62.59,62.45,62.59,24364.0,60.5556,60.6331,60.4975,60.6331,24364.0
2023-05-30 13:50:00,62.59,62.61,62.31,62.4,53939.0,60.6331,60.6525,60.3619,60.449,53939.0
2023-05-30 14:00:00,62.41,62.46,62.34,62.38,28275.0,60.4587,60.5072,60.3909,60.4297,28275.0
2023-05-30 14:10:00,62.35,62.49,62.33,62.46,14062.0,60.4006,60.5362,60.3812,60.5072,14062.0
2023-05-30 14:20:00,62.46,62.57,62.37,62.56,56206.0,60.5072,60.6137,60.42,60.604,56206.0
2023-05-30 14:30:00,62.57,62.65,62.52,62.61,25031.0,60.6137,60.6912,60.5653,60.6525,25031.0
2023-05-30 14:40:00,62.62,62.71,62.6,62.6,25308.0,60.6622,60.7493,60.6428,60.6428,25308.0
2023-05-30 14:50:00,62.59,62.65,62.49,62.54,53940.0,60.6331,60.6912,60.5362,60.5847,53940.0
2023-05-30 15:00:00,62.49,62.59,62.44,62.57,73521.0,60.5362,60.6331,60.4878,60.6137,73521.0
2023-05-30 15:10:00,62.55,62.58,62.43,62.43,59310.0,60.5944,60.6234,60.4781,60.4781,59310.0
2023-05-30 15:20:00,62.44,62.57,62.44,62.53,57877.0,60.4878,60.6137,60.4878,60.575,57877.0
2023-05-30 15:30:00,62.52,62.55,62.42,62.53,72384.0,60.5653,60.5944,60.4684,60.575,72384.0
2023-05-30 15:40:00,62.52,62.56,62.43,62.49,149128.0,60.5653,60.604,60.4781,60.5362,149128.0
2023-05-30 15:50:00,62.48,62.48,62.33,62.46,242190.0,60.5265,60.5265,60.3812,60.5072,242190.0
2023-05-31 09:30:00,61.93,62.48,61.76,62.45,103913.0,59.9937,60.5265,59.8291,60.4975,103913.0
2023-05-31 09:40:00,62.53,62.74,62.51,62.68,35461.0,60.575,60.7784,60.5556,60.7203,35461.0
2023-05-31 09:50:00,62.7,62.71,62.55,62.57,35662.0,60.7397,60.7493,60.5944,60.6137,35662.0
2023-05-31 10:00:00,62.58,62.58,62.4,62.52,33045.0,60.6234,60.6234,60.449,60.5653,33045.0
2023-05-31 10:10:00,62.53,62.59,62.42,62.57,46836.0,60.575,60.6331,60.4684,60.6137,46836.0
2023-05-31 10:20:00,62.57,62.65,62.42,62.45,46970.0,60.6137,60.6912,60.4684,60.4975,46970.0
2023-05-31 10:30:00,62.46,62.57,62.39,62.48,25959.0,60.5072,60.6137,60.4394,60.5265,25959.0
2023-05-31 10:40:00,62.47,62.48,62.34,62.39,77496.0,60.5169,60.5265,60.3909,60.4394,77496.0
2023-05-31 10:50:00,62.41,62.47,62.36,62.39,17538.0,60.4587,60.5169,60.4103,60.4394,17538.0
2023-05-31 11:00:00,62.39,62.46,62.36,62.38,20529.0,60.4394,60.5072,60.4103,60.4297,20529.0
2023-05-31 11:10:00,62.38,62.4,62.35,62.4,8721.0,60.4297,60.449,60.4006,60.449,8721.0
2023-05-31 11:20:00,62.41,62.45,62.33,62.35,14672.0,60.4587,60.4975,60.3812,60.4006,14672.0
2023-05-31 11:30:00,62.35,62.45,62.34,62.39,13364.0,60.4006,60.4975,60.3909,60.4394,13364.0
2023-05-31 11:40:00,62.39,62.47,62.31,62.33,22888.0,60.4394,60.5169,60.3619,60.3812,22888.0
2023-05-31 11:50:00,62.33,62.34,62.26,62.32,30677.0,60.3812,60.3909,60.3134,60.3715,30677.0
2023-05-31 12:00:00,62.34,62.46,62.34,62.4,13214.0,60.3909,60.5072,60.3909,60.449,13214.0
2023-05-31 12:10:00,62.43,62.47,62.41,62.46,13104.0,60.4781,60.5169,60.4587,60.5072,13104.0
2023-05-31 12:20:00,62.47,62.67,62.46,62.64,40213.0,60.5169,60.7106,60.5072,60.6815,40213.0
2023-05-31 12:30:00,62.64,62.72,62.56,62.65,13193.0,60.6815,60.759,60.604,60.6912,13193.0
2023-05-31 12:40:00,62.67,62.76,62.63,62.68,30443.0,60.7106,60.7978,60.6718,60.7203,30443.0
2023-05-31 12:50:00,62.67,62.68,62.51,62.58,30391.0,60.7106,60.7203,60.5556,60.6234,30391.0
2023-05-31 13:00:00,62.59,62.63,62.54,62.62,56433.0,60.6331,60.6718,60.5847,60.6622,56433.0
2023-05-31 13:10:00,62.61,62.65,62.52,62.6,128199.0,60.6525,60.6912,60.5653,60.6428,128199.0
2023-05-31 13:20:00,62.6,62.7,62.6,62.68,15321.0,60.6428,60.7397,60.6428,60.7203,15321.0
2023-05-31 13:30:00,62.68,62.75,62.62,62.74,35376.0,60.7203,60.7881,60.6622,60.7784,35376.0
2023-05-31 13:40:00,62.75,62.83,62.74,62.77,18529.0,60.7881,60.8656,60.7784,60.8075,18529.0
2023-05-31 13:50:00,62.78,62.94,62.78,62.94,31820.0,60.8172,60.9722,60.8172,60.9722,31820.0
2023-05-31 14:00:00,62.94,62.94,62.82,62.86,28832.0,60.9722,60.9722,60.8559,60.8947,28832.0
2023-05-31 14:10:00,62.86,62.96,62.83,62.95,29143.0,60.8947,60.9915,60.8656,60.9818,29143.0
2023-05-31 14:20:00,62.94,62.94,62.86,62.88,35282.0,60.9722,60.9722,60.8947,60.914,35282.0
2023-05-31 14:30:00,62.87,62.91,62.81,62.84,13073.0,60.9043,60.9431,60.8462,60.8753,13073.0
2023-05-31 14:40:00,62.85,62.88,62.81,62.84,16287.0,60.885,60.914,60.8462,60.8753,16287.0
2023-05-31 14:50:00,62.84,62.84,62.74,62.81,21648.0,60.8753,60.8753,60.7784,60.8462,21648.0
2023-05-31 15:00:00,62.83,62.83,62.7,62.75,16831.0,60.8656,60.8656,60.7397,60.7881,16831.0
2023-05-31 15:10:00,62.75,62.86,62.73,62.85,23780.0,60.7881,60.8947,60.7687,60.885,23780.0
2023-05-31 15:20:00,62.83,62.86,62.68,62.69,40046.0,60.8656,60.8947,60.7203,60.73,40046.0
2023-05-31 15:30:00,62.69,62.75,62.64,62.66,57790.0,60.73,60.7881,60.6815,60.7009,57790.0
2023-05-31 15:40:00,62.64,62.91,62.62,62.88,58668.0,60.6815,60.9431,60.6622,60.914,58668.0
2023-05-31 15:50:00,62.9,62.95,62.45,62.49,501829.0,60.9334,60.9818,60.4975,60.5362,501829.0
2023-06-01 09:30:00,62.5,62.63,62.28,62.44,56685.0,60.5459,60.6718,60.3328,60.4878,56685.0
2023-06-01 09:40:00,62.43,62.47,62.25,62.32,47828.0,60.4781,60.5169,60.3037,60.3715,47828.0
2023-06-01 09:50:00,62.32,62.32,61.95,62.0,34721.0,60.3715,60.3715,60.0131,60.0615,34721.0
2023-06-01 10:00:00,62.04,62.18,61.91,61.99,33694.0,60.1003,60.2359,59.9744,60.0519,33694.0
2023-06-01 10:10:00,61.99,62.06,61.84,61.89,27134.0,60.0519,60.1197,59.9065,59.955,27134.0
2023-06-01 10:20:00,61.89,61.96,61.77,61.9,40595.0,59.955,60.0228,59.8387,59.9647,40595.0
2023-06-01 10:30:00,61.89,62.04,61.87,61.96,26033.0,59.955,60.1003,59.9356,60.0228,26033.0
2023-06-01 10:40:00,61.97,62.18,61.92,62.05,77825.0,60.0325,60.2359,59.984,60.11,77825.0
2023-06-01 10:50:00,62.05,62.15,62.02,62.05,34856.0,60.11,60.2069,60.0809,60.11,34856.0
2023-06-01 11:00:00,62.05,62.05,61.89,61.89,46268.0,60.11,60.11,59.955,59.955,46268.0
2023-06-01 11:10:00,61.89,62.06,61.85,61.99,103998.0,59.955,60.1197,59.9162,60.0519,103998.0
2023-06-01 11:20:00,61.96,61.96,61.8,61.9,90701.0,60.0228,60.0228,59.8678,59.9647,90701.0
2023-06-01 11:30:00,61.92,62.27,61.9,62.22,90085.0,59.984,60.3231,59.9647,60.2747,90085.0
2023-06-01 11:40:00,62.22,62.24,62.16,62.19,55051.0,60.2747,60.294,60.2165,60.2456,55051.0
2023-06-01 11:50:00,62.2,62.34,62.14,62.34,61928.0,60.2553,60.3909,60.1972,60.3909,61928.0
2023-06-01 12:00:00,62.35,62.45,62.33,62.4,29206.0,60.4006,60.4975,60.3812,60.449,29206.0
2023-06-01 12:10:00,62.41,62.45,62.38,62.41,19208.0,60.4587,60.4975,60.4297,60.4587,19208.0
2023-06-01 12:20:00,62.41,62.48,62.39,62.45,17755.0,60.4587,60.5265,60.4394,60.4975,17755.0
2023-06-01 12:30:00,62.46,62.51,62.41,62.47,22754.0,60.5072,60.5556,60.4587,60.5169,22754.0
2023-06-01 12:40:00,62.5,62.5,62.38,62.41,15028.0,60.5459,60.5459,60.4297,60.4587,15028.0
2023-06-01 12:50:00,62.42,62.53,62.38,62.4,29939.0,60.4684,60.575,60.4297,60.449,29939.0
2023-06-01 13:00:00,62.43,62.46,62.31,62.31,16776.0,60.4781,60.5072,60.3619,60.3619,16776.0
2023-06-01 13:10:00,62.33,62.37,62.29,62.34,20849.0,60.3812,60.42,60.3425,60.3909,20849.0
2023-06-01 13:20:00,62.34,62.39,62.28,62.32,33977.0,60.3909,60.4394,60.3328,60.3715,33977.0
2023-06-01 13:30:00,62.32,62.34,62.28,62.3,28961.0,60.3715,60.3909,60.3328,60.3522,28961.0
2023-06-01 13:40:00,62.29,62.36,62.26,62.35,22359.0,60.3425,60.4103,60.3134,60.4006,22359.0
2023-06-01 13:50:00,62.37,62.42,62.33,62.38,14535.0,60.42,60.4684,60.3812,60.4297,14535.0
2023-06-01 14:00:00,62.39,62.44,62.33,62.43,19433.0,60.4394,60.4878,60.3812,60.4781,19433.0
2023-06-01 14:10:00,62.43,62.44,62.3,62.32,26240.0,60.4781,60.4878,60.3522,60.3715,26240.0
2023-06-01 14:20:00,62.32,62.44,62.29,62.39,16153.0,60.3715,60.4878,60.3425,60.4394,16153.0
2023-06-01 14:30:00,62.39,62.4,62.32,62.33,13179.0,60.4394,60.449,60.3715,60.3812,13179.0
2023-06-01 14:40:00,62.33,62.37,62.31,62.32,15391.0,60.3812,60.42,60.3619,60.3715,15391.0
2023-06-01 14:50:00,62.32,62.46,62.3,62.46,23452.0,60.3715,60.5072,60.3522,60.5072,23452.0
2023-06-01 15:00:00,62.47,62.59,62.44,62.52,22694.0,60.5169,60.6331,60.4878,60.5653,22694.0
2023-06-01 15:10:00,62.53,62.62,62.53,62.57,23157.0,60.575,60.6622,60.575,60.6137,23157.0
2023-06-01 15:20:00,62.57,62.62,62.48,62.49,34515.0,60.6137,60.6622,60.5265,60.5362,34515.0
2023-06-01 15:30:00,62.49,62.52,62.38,62.42,42538.0,60.5362,60.5653,60.4297,60.4684,42538.0
2023-06-01 15:40:00,62.42,62.47,62.35,62.46,35962.0,60.4684,60.5169,60.4006,60.5072,35962.0
2023-06-01 15:50:00,62.46,62.46,62.11,62.18,349418.0,60.5072,60.5072,60.1681,60.2359,349418.0
2023-06-02 09:30:00,62.92,63.08,62.71,62.99,132124.0,60.9528,61.1078,60.7493,61.0206,132124.0
2023-06-02 09:40:00,63.04,63.25,62.91,62.92,56415.0,61.069,61.2725,60.9431,60.9528,56415.0
2023-06-02 09:50:00,62.95,63.18,62.59,62.59,138249.0,60.9818,61.2047,60.6331,60.6331,138249.0
2023-06-02 10:00:00,62.62,62.77,62.56,62.63,108516.0,60.6622,60.8075,60.604,60.6718,108516.0
2023-06-02 10:10:00,62.61,62.78,62.54,62.67,127185.0,60.6525,60.8172,60.5847,60.7106,127185.0
2023-06-02 10:20:00,62.67,62.9,62.67,62.84,72363.0,60.7106,60.9334,60.7106,60.8753,72363.0
2023-06-02 10:30:00,62.84,63.28,62.83,63.28,69233.0,60.8753,61.3015,60.8656,61.3015,69233.0
2023-06-02 10:40:00,63.26,63.32,63.16,63.29,72525.0,61.2822,61.3403,61.1853,61.3112,72525.0
2023-06-02 10:50:00,63.28,63.3,63.18,63.27,36276.0,61.3015,61.3209,61.2047,61.2918,36276.0
2023-06-02 11:00:00,63.28,63.52,63.28,63.44,47490.0,61.3015,61.534,61.3015,61.4565,47490.0
2023-06-02 11:10:00,63.44,63.53,63.42,63.51,32122.0,61.4565,61.5437,61.4371,61.5243,32122.0
2023-06-02 11:20:00,63.53,63.59,63.49,63.55,28060.0,61.5437,61.6018,61.505,61.5631,28060.0
2023-06-02 11:30:00,63.54,63.63,63.54,63.59,70898.0,61.5534,61.6406,61.5534,61.6018,70898.0
2023-06-02 11:40:00,63.59,63.66,63.49,63.51,34033.0,61.6018,61.6696,61.505,61.5243,34033.0
2023-06-02 11:50:00,63.5,63.67,63.49,63.66,27472.0,61.5146,61.6793,61.505,61.6696,27472.0
2023-06-02 12:00:00,63.67,63.82,63.65,63.77,26380.0,61.6793,61.8246,61.66,61.7762,26380.0
2023-06-02 12:10:00,63.78,63.79,63.68,63.72,41695.0,61.7859,61.7956,61.689,61.7278,41695.0
2023-06-02 12:20:00,63.73,63.76,63.67,63.68,33966.0,61.7375,61.7665,61.6793,61.689,33966.0
2023-06-02 12:30:00,63.68,63.78,63.62,63.78,33136.0,61.689,61.7859,61.6309,61.7859,33136.0
2023-06-02 12:40:00,63.77,63.79,63.72,63.76,28381.0,61.7762,61.7956,61.7278,61.7665,28381.0
2023-06-02 12:50:00,63.76,63.8,63.74,63.8,19385.0,61.7665,61.8053,61.7471,61.8053,19385.0
2023-06-02 13:00:00,63.8,63.86,63.76,63.83,27107.0,61.8053,61.8634,61.7665,61.8343,27107.0
2023-06-02 13:10:00,63.84,63.85,63.73,63.78,42363.0,61.844,61.8537,61.7375,61.7859,42363.0
2023-06-02 13:20:00,63.78,63.84,63.78,63.81,31849.0,61.7859,61.844,61.7859,61.815,31849.0
2023-06-02 13:30:00,63.81,63.81,63.66,63.76,28377.0,61.815,61.815,61.6696,61.7665,28377.0
2023-06-02 13:40:00,63.77,63.79,63.72,63.74,24791.0,61.7762,61.7956,61.7278,61.7471,24791.0
2023-06-02 13:50:00,63.74,63.79,63.69,63.71,26248.0,61.7471,61.7956,61.6987,61.7181,26248.0
2023-06-02 14:00:00,63.71,63.77,63.62,63.64,24779.0,61.7181,61.7762,61.6309,61.6503,24779.0
2023-06-02 14:10:00,63.65,63.66,63.58,63.65,12124.0,61.66,61.6696,61.5921,61.66,12124.0
2023-06-02 14:20:00,63.66,63.76,63.65,63.74,24010.0,61.6696,61.7665,61.66,61.7471,24010.0
2023-06-02 14:30:00,63.76,63.88,63.75,63.85,28859.0,61.7665,61.8828,61.7568,61.8537,28859.0
2023-06-02 14:40:00,63.86,63.92,63.81,63.81,31017.0,61.8634,61.9215,61.815,61.815,31017.0
2023-06-02 14:50:00,63.81,63.81,63.69,63.73,47007.0,61.815,61.815,61.6987,61.7375,47007.0
2023-06-02 15:00:00,63.73,63.86,63.65,63.78,73521.0,61.7375,61.8634,61.66,61.7859,73521.0
2023-06-02 15:10:00,63.78,63.88,63.67,63.86,91060.0,61.7859,61.8828,61.6793,61.8634,91060.0
2023-06-02 15:20:00,63.87,63.89,63.76,63.8,74287.0,61.8731,61.8925,61.7665,61.8053,74287.0
2023-06-02 15:30:00,63.8,63.95,63.79,63.85,112411.0,61.8053,61.9506,61.7956,61.8537,112411.0
2023-06-02 15:40:00,63.85,63.92,63.81,63.89,164530.0,61.8537,61.9215,61.815,61.8925,164530.0
2023-06-02 15:50:00,63.88,63.88,63.73,63.77,325447.0,61.8828,61.8828,61.7375,61.7762,325447.0
2023-06-05 09:30:00,62.73,63.0,62.49,62.54,106024.0,60.7687,61.0303,60.5362,60.5847,106024.0
2023-06-05 09:40:00,62.55,62.95,62.53,62.93,41923.0,60.5944,60.9818,60.575,60.9625,41923.0
2023-06-05 09:50:00,62.97,63.0,62.39,62.39,78193.0,61.0012,61.0303,60.4394,60.4394,78193.0
2023-06-05 10:00:00,62.44,62.76,61.83,61.92,65416.0,60.4878,60.7978,59.8969,59.984,65416.0
2023-06-05 10:10:00,61.95,62.01,61.67,61.75,146103.0,60.0131,60.0712,59.7419,59.8194,146103.0
2023-06-05 10:20:00,61.72,61.98,61.65,61.67,83766.0,59.7903,60.0422,59.7225,59.7419,83766.0
2023-06-05 10:30:00,61.64,62.03,61.62,61.93,39379.0,59.7128,60.0906,59.6934,59.9937,39379.0
2023-06-05 10:40:00,61.93,62.07,61.86,62.01,79501.0,59.9937,60.1294,59.9259,60.0712,79501.0
2023-06-05 10:50:00,61.99,62.17,61.93,62.0,38894.0,60.0519,60.2262,59.9937,60.0615,38894.0
2023-06-05 11:00:00,62.01,62.01,61.69,61.74,57244.0,60.0712,60.0712,59.7612,59.8097,57244.0
2023-06-05 11:10:00,61.75,61.8,61.67,61.8,38029.0,59.8194,59.8678,59.7419,59.8678,38029.0
2023-06-05 11:20:00,61.79,61.96,61.74,61.91,41977.0,59.8581,60.0228,59.8097,59.9744,41977.0
2023-06-05 11:30:00,61.89,61.94,61.8,61.86,32721.0,59.955,60.0034,59.8678,59.9259,32721.0
2023-06-05 11:40:00,61.86,61.89,61.81,61.88,23575.0,59.9259,59.955,59.8775,59.9453,23575.0
2023-06-05 11:50:00,61.87,61.94,61.82,61.83,26753.0,59.9356,60.0034,59.8872,59.8969,26753.0
2023-06-05 12:00:00,61.85,61.91,61.72,61.9,23017.0,59.9162,59.9744,59.7903,59.9647,23017.0
2023-06-05 12:10:00,61.9,62.03,61.9,61.97,25301.0,59.9647,60.0906,59.9647,60.0325,25301.0
2023-06-05 12:20:00,61.97,62.05,61.93,61.99,31095.0,60.0325,60.11,59.9937,60.0519,31095.0
2023-06-05 12:30:00,61.99,62.04,61.92,61.95,26175.0,60.0519,60.1003,59.984,60.0131,26175.0
2023-06-05 12:40:00,61.94,61.96,61.89,61.89,42607.0,60.0034,60.0228,59.955,59.955,42607.0
2023-06-05 12:50:00,61.9,61.95,61.82,61.83,26075.0,59.9647,60.0131,59.8872,59.8969,26075.0
2023-06-05 13:00:00,61.84,61.87,61.73,61.83,28961.0,59.9065,59.9356,59.8,59.8969,28961.0
2023-06-05 13:10:00,61.82,61.87,61.73,61.81,33137.0,59.8872,59.9356,59.8,59.8775,33137.0
2023-06-05 13:20:00,61.83,61.92,61.71,61.78,19762.0,59.8969,59.984,59.7806,59.8484,19762.0
2023-06-05 13:30:00,61.76,61.79,61.65,61.77,17071.0,59.8291,59.8581,59.7225,59.8387,17071.0
2023-06-05 13:40:00,61.77,61.88,61.73,61.8,44699.0,59.8387,59.9453,59.8,59.8678,44699.0
2023-06-05 13:50:00,61.8,61.82,61.7,61.79,18151.0,59.8678,59.8872,59.7709,59.8581,18151.0
2023-06-05 14:00:00,61.79,61.8,61.63,61.67,25198.0,59.8581,59.8678,59.7031,59.7419,25198.0
2023-06-05 14:10:00,61.68,61.74,61.63,61.73,24661.0,59.7516,59.8097,59.7031,59.8,24661.0
2023-06-05 14:20:00,61.72,61.73,61.56,61.64,28424.0,59.7903,59.8,59.6353,59.7128,28424.0
2023-06-05 14:30:00,61.65,61.65,61.4,61.42,84517.0,59.7225,59.7225,59.4803,59.4997,84517.0
2023-06-05 14:40:00,61.43,61.54,61.41,61.54,47790.0,59.5094,59.6159,59.49,59.6159,47790.0
2023-06-05 14:50:00,61.55,61.6,61.47,61.5,92326.0,59.6256,59.6741,59.5481,59.5772,92326.0
2023-06-05 15:00:00,61.51,61.58,61.33,61.4,113592.0,59.5869,59.6547,59.4125,59.4803,113592.0
2023-06-05 15:10:00,61.4,61.51,61.36,61.45,84787.0,59.4803,59.5869,59.4416,59.5287,84787.0
2023-06-05 15:20:00,61.45,61.48,61.31,61.48,117525.0,59.5287,59.5578,59.3931,59.5578,117525.0
2023-06-05 15:30:00,61.46,61.6,61.43,61.58,91707.0,59.5384,59.6741,59.5094,59.6547,91707.0
2023-06-05 15:40:00,61.58,61.67,61.53,61.54,128193.0,59.6547,59.7419,59.6062,59.6159,128193.0
2023-06-05 15:50:00,61.54,61.55,61.12,61.29,681901.0,59.6159,59.6256,59.2091,59.3737,681901.0
2023-06-06 09:30:00,61.36,61.93,61.31,61.88,53590.0,59.4416,59.9937,59.3931,59.9453,53590.0
2023-06-06 09:40:00,61.88,62.08,61.78,62.04,49733.0,59.9453,60.139,59.8484,60.1003,49733.0
2023-06-06 09:50:00,62.07,62.08,61.86,61.93,20400.0,60.1294,60.139,59.9259,59.9937,20400.0
2023-06-06 10:00:00,61.93,62.2,61.89,62.2,111620.0,59.9937,60.2553,59.955,60.2553,111620.0
2023-06-06 10:10:00,62.21,62.27,61.99,62.04,31747.0,60.265,60.3231,60.0519,60.1003,31747.0
2023-06-06 10:20:00,62.07,62.12,61.99,62.1,18877.0,60.1294,60.1778,60.0519,60.1584,18877.0
2023-06-06 10:30:00,62.1,62.16,61.94,61.96,20540.0,60.1584,60.2165,60.0034,60.0228,20540.0
2023-06-06 10:40:00,61.95,62.02,61.89,62.02,28527.0,60.0131,60.0809,59.955,60.0809,28527.0
2023-06-06 10:50:00,62.05,62.1,61.99,62.06,20869.0,60.11,60.1584,60.0519,60.1197,20869.0
2023-06-06 11:00:00,62.08,62.2,62.07,62.08,34026.0,60.139,60.2553,60.1294,60.139,34026.0
2023-06-06 11:10:00,62.08,62.11,62.01,62.06,22289.0,60.139,60.1681,60.0712,60.1197,22289.0
2023-06-06 11:20:00,62.05,62.09,61.81,62.03,36063.0,60.11,60.1487,59.8775,60.0906,36063.0
2023-06-06 11:30:00,62.04,62.09,61.94,62.09,16139.0,60.1003,60.1487,60.0034,60.1487,16139.0
2023-06-06 11:40:00,62.09,62.09,61.98,62.05,40852.0,60.1487,60.1487,60.0422,60.11,40852.0
2023-06-06 11:50:00,62.05,62.17,62.04,62.12,37699.0,60.11,60.2262,60.1003,60.1778,37699.0
2023-06-06 12:00:00,62.12,62.19,62.05,62.1,21258.0,60.1778,60.2456,60.11,60.1584,21258.0
2023-06-06 12:10:00,62.14,62.16,62.07,62.12,28123.0,60.1972,60.2165,60.1294,60.1778,28123.0
2023-06-06 12:20:00,62.12,62.22,62.11,62.19,14566.0,60.1778,60.2747,60.1681,60.2456,14566.0
2023-06-06 12:30:00,62.2,62.25,62.17,62.21,15019.0,60.2553,60.3037,60.2262,60.265,15019.0
2023-06-06 12:40:00,62.19,62.25,62.17,62.2,12917.0,60.2456,60.3037,60.2262,60.2553,12917.0
2023-06-06 12:50:00,62.21,62.24,62.11,62.13,16860.0,60.265,60.294,60.1681,60.1875,16860.0
2023-06-06 13:00:00,62.12,62.22,62.12,62.21,18718.0,60.1778,60.2747,60.1778,60.265,18718.0
2023-06-06 13:10:00,62.22,62.26,62.15,62.16,21664.0,60.2747,60.3134,60.2069,60.2165,21664.0
2023-06-06 13:20:00,62.15,62.16,61.97,62.01,21379.0,60.2069,60.2165,60.0325,60.0712,21379.0
2023-06-06 13:30:00,62.02,62.07,61.95,62.04,18171.0,60.0809,60.1294,60.0131,60.1003,18171.0
2023-06-06 13:40:00,62.05,62.07,62.02,62.04,18786.0,60.11,60.1294,60.0809,60.1003,18786.0
2023-06-06 13:50:00,62.04,62.1,61.99,62.1,17140.0,60.1003,60.1584,60.0519,60.1584,17140.0
2023-06-06 14:00:00,62.1,62.14,62.06,62.13,18954.0,60.1584,60.1972,60.1197,60.1875,18954.0
2023-06-06 14:10:00,62.13,62.22,62.12,62.21,14720.0,60.1875,60.2747,60.1778,60.265,14720.0
2023-06-06 14:20:00,62.21,62.3,62.17,62.26,30416.0,60.265,60.3522,60.2262,60.3134,30416.0
2023-06-06 14:30:00,62.25,62.28,62.19,62.21,26696.0,60.3037,60.3328,60.2456,60.265,26696.0
2023-06-06 14:40:00,62.2,62.23,62.17,62.23,18694.0,60.2553,60.2844,60.2262,60.2844,18694.0
2023-06-06 14:50:00,62.22,62.24,62.16,62.19,16958.0,60.2747,60.294,60.2165,60.2456,16958.0
2023-06-06 15:00:00,62.2,62.31,62.19,62.3,28302.0,60.2553,60.3619,60.2456,60.3522,28302.0
2023-06-06 15:10:00,62.29,62.32,62.19,62.2,30113.0,60.3425,60.3715,60.2456,60.2553,30113.0
2023-06-06 15:20:00,62.21,62.26,62.19,62.23,40928.0,60.265,60.3134,60.2456,60.2844,40928.0
2023-06-06 15:30:00,62.24,62.24,62.05,62.05,44825.0,60.294,60.294,60.11,60.11,44825.0
2023-06-06 15:40:00,62.05,62.14,62.0,62.11,70129.0,60.11,60.1972,60.0615,60.1681,70129.0
2023-06-06 15:50:00,62.11,62.2,62.07,62.18,243259.0,60.1681,60.2553,60.1294,60.2359,243259.0
2023-06-07 09:30:00,62.05,62.29,62.05,62.25,45073.0,60.11,60.3425,60.11,60.3037,45073.0
2023-06-07 09:40:00,62.25,62.3,62.13,62.22,22460.0,60.3037,60.3522,60.1875,60.2747,22460.0
2023-06-07 09:50:00,62.23,62.34,62.15,62.34,18103.0,60.2844,60.3909,60.2069,60.3909,18103.0
2023-06-07 10:00:00,62.34,62.42,62.13,62.21,51199.0,60.3909,60.4684,60.1875,60.265,51199.0
2023-06-07 10:10:00,62.2,62.41,62.2,62.31,28256.0,60.2553,60.4587,60.2553,60.3619,28256.0
2023-06-07 10:20:00,62.27,62.31,62.22,62.27,20193.0,60.3231,60.3619,60.2747,60.3231,20193.0
2023-06-07 10:30:00,62.3,62.38,62.23,62.27,23189.0,60.3522,60.4297,60.2844,60.3231,23189.0
2023-06-07 10:40:00,62.28,62.48,62.27,62.41,19898.0,60.3328,60.5265,60.3231,60.4587,19898.0
2023-06-07 10:50:00,62.38,62.52,62.28,62.52,14288.0,60.4297,60.5653,60.3328,60.5653,14288.0
2023-06-07 11:00:00,62.52,62.57,62.45,62.57,16825.0,60.5653,60.6137,60.4975,60.6137,16825.0
2023-06-07 11:10:00,62.55,62.64,62.51,62.55,15136.0,60.5944,60.6815,60.5556,60.5944,15136.0
2023-06-07 11:20:00,62.55,62.58,62.44,62.56,11575.0,60.5944,60.6234,60.4878,60.604,11575.0
2023-06-07 11:30:00,62.55,62.67,62.54,62.62,15792.0,60.5944,60.7106,60.5847,60.6622,15792.0
2023-06-07 11:40:00,62.6,62.6,62.48,62.58,11116.0,60.6428,60.6428,60.5265,60.6234,11116.0
2023-06-07 11:50:00,62.57,62.57,62.37,62.39,13073.0,60.6137,60.6137,60.42,60.4394,13073.0
2023-06-07 12:00:00,62.37,62.43,62.35,62.38,14952.0,60.42,60.4781,60.4006,60.4297,14952.0
2023-06-07 12:10:00,62.37,62.38,62.3,62.34,12700.0,60.42,60.4297,60.3522,60.3909,12700.0
2023-06-07 12:20:00,62.35,62.37,62.31,62.33,14408.0,60.4006,60.42,60.3619,60.3812,14408.0
2023-06-07 12:30:00,62.33,62.45,62.33,62.45,14059.0,60.3812,60.4975,60.3812,60.4975,14059.0
2023-06-07 12:40:00,62.46,62.51,62.33,62.36,17225.0,60.5072,60.5556,60.3812,60.4103,17225.0
2023-06-07 12:50:00,62.38,62.38,62.26,62.33,9716.0,60.4297,60.4297,60.3134,60.3812,9716.0
2023-06-07 13:00:00,62.33,62.33,62.21,62.32,18296.0,60.3812,60.3812,60.265,60.3715,18296.0
2023-06-07 13:10:00,62.32,62.34,62.16,62.19,13752.0,60.3715,60.3909,60.2165,60.2456,13752.0
2023-06-07 13:20:00,62.21,62.3,62.16,62.25,13797.0,60.265,60.3522,60.2165,60.3037,13797.0
2023-06-07 13:30:00,62.24,62.27,62.19,62.22,9735.0,60.294,60.3231,60.2456,60.2747,9735.0
2023-06-07 13:40:00,62.23,62.29,62.21,62.25,13179.0,60.2844,60.3425,60.265,60.3037,13179.0
2023-06-07 13:50:00,62.24,62.33,62.24,62.31,14430.0,60.294,60.3812,60.294,60.3619,14430.0
2023-06-07 14:00:00,62.3,62.4,62.3,62.39,17678.0,60.3522,60.449,60.3522,60.4394,17678.0
2023-06-07 14:10:00,62.4,62.41,62.29,62.33,16506.0,60.449,60.4587,60.3425,60.3812,16506.0
2023-06-07 14:20:00,62.32,62.35,62.25,62.28,19376.0,60.3715,60.4006,60.3037,60.3328,19376.0
2023-06-07 14:30:00,62.29,62.3,62.2,62.24,27003.0,60.3425,60.3522,60.2553,60.294,27003.0
2023-06-07 14:40:00,62.23,62.26,62.19,62.21,18794.0,60.2844,60.3134,60.2456,60.265,18794.0
2023-06-07 14:50:00,62.21,62.36,62.17,62.35,25935.0,60.265,60.4103,60.2262,60.4006,25935.0
2023-06-07 15:00:00,62.35,62.4,62.3,62.3,31936.0,60.4006,60.449,60.3522,60.3522,31936.0
2023-06-07 15:10:00,62.3,62.41,62.25,62.36,48026.0,60.3522,60.4587,60.3037,60.4103,48026.0
2023-06-07 15:20:00,62.37,62.45,62.34,62.44,42670.0,60.42,60.4975,60.3909,60.4878,42670.0
2023-06-07 15:30:00,62.43,62.5,62.37,62.39,86616.0,60.4781,60.5459,60.42,60.4394,86616.0
2023-06-07 15:40:00,62.39,62.54,62.36,62.53,66331.0,60.4394,60.5847,60.4103,60.575,66331.0
2023-06-07 15:50:00,62.54,62.69,62.47,62.62,239451.0,60.5847,60.73,60.5169,60.6622,239451.0
2023-06-08 09:30:00,62.66,62.77,62.36,62.36,31756.0,60.7009,60.8075,60.4103,60.4103,31756.0
2023-06-08 09:40:00,62.36,62.38,61.99,62.09,23050.0,60.4103,60.4297,60.0519,60.1487,23050.0
2023-06-08 09:50:00,62.1,62.15,61.99,62.12,21851.0,60.1584,60.2069,60.0519,60.1778,21851.0
2023-06-08 10:00:00,62.15,62.28,62.14,62.14,30428.0,60.2069,60.3328,60.1972,60.1972,30428.0
2023-06-08 10:10:00,62.14,62.24,62.11,62.2,11496.0,60.1972,60.294,60.1681,60.2553,11496.0
2023-06-08 10:20:00,62.21,62.34,62.12,62.21,27344.0,60.265,60.3909,60.1778,60.265,27344.0
2023-06-08 10:30:00,62.21,62.32,62.11,62.15,25661.0,60.265,60.3715,60.1681,60.2069,25661.0
2023-06-08 10:40:00,62.16,62.2,62.1,62.1,17723.0,60.2165,60.2553,60.1584,60.1584,17723.0
2023-06-08 10:50:00,62.09,62.1,61.9,61.96,31375.0,60.1487,60.1584,59.9647,60.0228,31375.0
2023-06-08 11:00:00,61.98,62.03,61.89,62.03,49988.0,60.0422,60.0906,59.955,60.0906,49988.0
2023-06-08 11:10:00,62.03,62.24,62.02,62.24,65686.0,60.0906,60.294,60.0809,60.294,65686.0
2023-06-08 11:20:00,62.25,62.41,62.2,62.39,61823.0,60.3037,60.4587,60.2553,60.4394,61823.0
2023-06-08 11:30:00,62.42,62.42,62.06,62.06,100124.0,60.4684,60.4684,60.1197,60.1197,100124.0
2023-06-08 11:40:00,62.07,62.27,62.05,62.16,58642.0,60.1294,60.3231,60.11,60.2165,58642.0
2023-06-08 11:50:00,62.15,62.22,62.09,62.2,22997.0,60.2069,60.2747,60.1487,60.2553,22997.0
2023-06-08 12:00:00,62.19,62.26,62.13,62.24,10865.0,60.2456,60.3134,60.1875,60.294,10865.0
2023-06-08 12:10:00,62.24,62.25,62.17,62.22,14021.0,60.294,60.3037,60.2262,60.2747,14021.0
2023-06-08 12:20:00,62.23,62.28,62.19,62.26,23157.0,60.2844,60.3328,60.2456,60.3134,23157.0
2023-06-08 12:30:00,62.26,62.28,62.21,62.21,8412.0,60.3134,60.3328,60.265,60.265,8412.0
2023-06-08 12:40:00,62.2,62.2,62.15,62.16,8720.0,60.2553,60.2553,60.2069,60.2165,8720.0
2023-06-08 12:50:00,62.16,62.27,62.16,62.21,10035.0,60.2165,60.3231,60.2165,60.265,10035.0
2023-06-08 13:00:00,62.2,62.32,62.18,62.32,14726.0,60.2553,60.3715,60.2359,60.3715,14726.0
2023-06-08 13:10:00,62.33,62.35,62.25,62.35,19210.0,60.3812,60.4006,60.3037,60.4006,19210.0
2023-06-08 13:20:00,62.38,62.39,62.28,62.33,14595.0,60.4297,60.4394,60.3328,60.3812,14595.0
2023-06-08 13:30:00,62.34,62.36,62.29,62.3,14800.0,60.3909,60.4103,60.3425,60.3522,14800.0
2023-06-08 13:40:00,62.3,62.32,62.18,62.2,27380.0,60.3522,60.3715,60.2359,60.2553,27380.0
2023-06-08 13:50:00,62.2,62.4,62.19,62.4,25629.0,60.2553,60.449,60.2456,60.449,25629.0
2023-06-08 14:00:00,62.41,62.43,62.24,62.28,57013.0,60.4587,60.4781,60.294,60.3328,57013.0
2023-06-08 14:10:00,62.27,62.34,62.26,62.34,16603.0,60.3231,60.3909,60.3134,60.3909,16603.0
2023-06-08 14:20:00,62.35,62.42,62.35,62.37,19127.0,60.4006,60.4684,60.4006,60.42,19127.0
2023-06-08 14:30:00,62.39,62.45,62.39,62.41,27204.0,60.4394,60.4975,60.4394,60.4587,27204.0
2023-06-08 14:40:00,62.41,62.48,62.4,62.46,24701.0,60.4587,60.5265,60.449,60.5072,24701.0
2023-06-08 14:50:00,62.47,62.5,62.45,62.45,41004.0,60.5169,60.5459,60.4975,60.4975,41004.0
2023-06-08 15:00:00,62.45,62.52,62.43,62.52,60964.0,60.4975,60.5653,60.4781,60.5653,60964.0
2023-06-08 15:10:00,62.53,62.55,62.37,62.4,67664.0,60.575,60.5944,60.42,60.449,67664.0
2023-06-08 15:20:00,62.4,62.53,62.38,62.52,43284.0,60.449,60.575,60.4297,60.5653,43284.0
2023-06-08 15:30:00,62.52,62.52,62.4,62.48,64300.0,60.5653,60.5653,60.449,60.5265,64300.0
2023-06-08 15:40:00,62.48,62.53,62.4,62.5,81233.0,60.5265,60.575,60.449,60.5459,81233.0
2023-06-08 15:50:00,62.5,62.51,62.23,62.28,284623.0,60.5459,60.5556,60.2844,60.3328,284623.0
2023-06-09 09:30:00,62.02,62.14,61.74,61.92,69719.0,60.0809,60.1972,59.8097,59.984,69719.0
2023-06-09 09:40:00,61.94,62.08,61.85,61.94,39179.0,60.0034,60.139,59.9162,60.0034,39179.0
2023-06-09 09:50:00,61.93,62.05,61.91,61.91,22022.0,59.9937,60.11,59.9744,59.9744,22022.0
2023-06-09 10:00:00,61.91,62.27,61.9,62.27,25063.0,59.9744,60.3231,59.9647,60.3231,25063.0
2023-06-09 10:10:00,62.29,62.41,62.22,62.4,24663.0,60.3425,60.4587,60.2747,60.449,24663.0
2023-06-09 10:20:00,62.41,62.41,62.19,62.25,90346.0,60.4587,60.4587,60.2456,60.3037,90346.0
2023-06-09 10:30:00,62.25,62.3,62.12,62.19,26111.0,60.3037,60.3522,60.1778,60.2456,26111.0
2023-06-09 10:40:00,62.17,62.2,62.07,62.16,28522.0,60.2262,60.2553,60.1294,60.2165,28522.0
2023-06-09 10:50:00,62.12,62.22,62.07,62.2,43679.0,60.1778,60.2747,60.1294,60.2553,43679.0
2023-06-09 11:00:00,62.21,62.24,62.16,62.22,31769.0,60.265,60.294,60.2165,60.2747,31769.0
2023-06-09 11:10:00,62.22,62.23,62.14,62.2,54362.0,60.2747,60.2844,60.1972,60.2553,54362.0
2023-06-09 11:20:00,62.19,62.2,61.92,61.93,20750.0,60.2456,60.2553,59.984,59.9937,20750.0
2023-06-09 11:30:00,61.9,61.95,61.8,61.92,23683.0,59.9647,60.0131,59.8678,59.984,23683.0
2023-06-09 11:40:00,61.93,62.07,61.93,62.05,19785.0,59.9937,60.1294,59.9937,60.11,19785.0
2023-06-09 11:50:00,62.05,62.08,61.97,62.0,19847.0,60.11,60.139,60.0325,60.0615,19847.0
2023-06-09 12:00:00,61.99,62.07,61.91,61.97,27008.0,60.0519,60.1294,59.9744,60.0325,27008.0
2023-06-09 12:10:00,61.95,61.99,61.91,61.97,21411.0,60.0131,60.0519,59.9744,60.0325,21411.0
2023-06-09 12:20:00,61.97,62.0,61.91,61.97,22143.0,60.0325,60.0615,59.9744,60.0325,22143.0
2023-06-09 12:30:00,61.95,61.99,61.88,61.92,15285.0,60.0131,60.0519,59.9453,59.984,15285.0
2023-06-09 12:40:00,61.92,62.0,61.88,61.98,21184.0,59.984,60.0615,59.9453,60.0422,21184.0
2023-06-09 12:50:00,61.99,62.08,61.98,62.08,15877.0,60.0519,60.139,60.0422,60.139,15877.0
2023-06-09 13:00:00,62.09,62.13,62.05,62.12,10960.0,60.1487,60.1875,60.11,60.1778,10960.0
2023-06-09 13:10:00,62.12,62.12,62.01,62.07,16205.0,60.1778,60.1778,60.0712,60.1294,16205.0
2023-06-09 13:20:00,62.06,62.09,62.02,62.09,13491.0,60.1197,60.1487,60.0809,60.1487,13491.0
2023-06-09 13:30:00,62.11,62.15,62.08,62.15,12013.0,60.1681,60.2069,60.139,60.2069,12013.0
2023-06-09 13:40:00,62.15,62.16,62.09,62.1,12594.0,60.2069,60.2165,60.1487,60.1584,12594.0
2023-06-09 13:50:00,62.08,62.12,62.0,62.04,23311.0,60.139,60.1778,60.0615,60.1003,23311.0
2023-06-09 14:00:00,62.04,62.08,62.02,62.05,16208.0,60.1003,60.139,60.0809,60.11,16208.0
2023-06-09 14:10:00,62.05,62.07,62.0,62.05,13766.0,60.11,60.1294,60.0615,60.11,13766.0
2023-06-09 14:20:00,62.07,62.17,62.06,62.13,32312.0,60.1294,60.2262,60.1197,60.1875,32312.0
2023-06-09 14:30:00,62.13,62.23,62.1,62.21,77084.0,60.1875,60.2844,60.1584,60.265,77084.0
2023-06-09 14:40:00,62.2,62.26,62.2,62.2,52177.0,60.2553,60.3134,60.2553,60.2553,52177.0
2023-06-09 14:50:00,62.2,62.25,62.2,62.23,32167.0,60.2553,60.3037,60.2553,60.2844,32167.0
2023-06-09 15:00:00,62.24,62.28,62.15,62.19,42597.0,60.294,60.3328,60.2069,60.2456,42597.0
2023-06-09 15:10:00,62.19,62.19,62.11,62.13,51396.0,60.2456,60.2456,60.1681,60.1875,51396.0
2023-06-09 15:20:00,62.13,62.16,62.07,62.11,44334.0,60.1875,60.2165,60.1294,60.1681,44334.0
2023-06-09 15:30:00,62.11,62.15,62.04,62.08,47734.0,60.1681,60.2069,60.1003,60.139,47734.0
2023-06-09 15:40:00,62.08,62.14,62.06,62.11,77631.0,60.139,60.1972,60.1197,60.1681,77631.0
2023-06-09 15:50:00,62.1,62.1,61.97,62.07,259286.0,60.1584,60.1584,60.0325,60.1294,259286.0
2023-06-12 09:30:00,61.95,62.65,61.95,62.64,51860.0,60.0131,60.6912,60.0131,60.6815,51860.0
2023-06-12 09:40:00,62.64,62.9,62.63,62.74,22536.0,60.6815,60.9334,60.6718,60.7784,22536.0
2023-06-12 09:50:00,62.73,62.92,62.73,62.86,27068.0,60.7687,60.9528,60.7687,60.8947,27068.0
2023-06-12 10:00:00,62.87,62.87,62.66,62.68,17667.0,60.9043,60.9043,60.7009,60.7203,17667.0
2023-06-12 10:10:00,62.69,62.72,62.62,62.67,16942.0,60.73,60.759,60.6622,60.7106,16942.0
2023-06-12 10:20:00,62.67,62.68,62.55,62.64,15153.0,60.7106,60.7203,60.5944,60.6815,15153.0
2023-06-12 10:30:00,62.63,62.68,62.57,62.61,10506.0,60.6718,60.7203,60.6137,60.6525,10506.0
2023-06-12 10:40:00,62.62,62.83,62.61,62.79,26972.0,60.6622,60.8656,60.6525,60.8268,26972.0
2023-06-12 10:50:00,62.8,62.85,62.7,62.83,16536.0,60.8365,60.885,60.7397,60.8656,16536.0
2023-06-12 11:00:00,62.83,62.92,62.83,62.9,21661.0,60.8656,60.9528,60.8656,60.9334,21661.0
2023-06-12 11:10:00,62.91,63.03,62.9,62.95,35818.0,60.9431,61.0593,60.9334,60.9818,35818.0
2023-06-12 11:20:00,62.95,62.95,62.83,62.9,26122.0,60.9818,60.9818,60.8656,60.9334,26122.0
2023-06-12 11:30:00,62.92,62.97,62.87,62.88,24300.0,60.9528,61.0012,60.9043,60.914,24300.0
2023-06-12 11:40:00,62.88,62.89,62.81,62.82,10611.0,60.914,60.9237,60.8462,60.8559,10611.0
2023-06-12 11:50:00,62.83,62.91,62.82,62.91,16283.0,60.8656,60.9431,60.8559,60.9431,16283.0
2023-06-12 12:00:00,62.91,63.01,62.91,62.97,20918.0,60.9431,61.04,60.9431,61.0012,20918.0
2023-06-12 12:10:00,62.97,63.04,62.97,63.01,18803.0,61.0012,61.069,61.0012,61.04,18803.0
2023-06-12 12:20:00,63.01,63.11,62.97,63.1,23030.0,61.04,61.1368,61.0012,61.1272,23030.0
2023-06-12 12:30:00,63.09,63.1,63.0,63.08,15412.0,61.1175,61.1272,61.0303,61.1078,15412.0
2023-06-12 12:40:00,63.08,63.09,62.96,62.99,12911.0,61.1078,61.1175,60.9915,61.0206,12911.0
2023-06-12 12:50:00,62.99,63.02,62.95,62.97,10828.0,61.0206,61.0497,60.9818,61.0012,10828.0
2023-06-12 13:00:00,62.96,62.99,62.92,62.93,15237.0,60.9915,61.0206,60.9528,60.9625,15237.0
2023-06-12 13:10:00,62.93,62.98,62.9,62.93,8122.0,60.9625,61.0109,60.9334,60.9625,8122.0
2023-06-12 13:20:00,62.93,62.95,62.88,62.88,11543.0,60.9625,60.9818,60.914,60.914,11543.0
2023-06-12 13:30:00,62.86,62.88,62.82,62.83,18504.0,60.8947,60.914,60.8559,60.8656,18504.0
2023-06-12 13:40:00,62.83,62.92,62.83,62.9,18210.0,60.8656,60.9528,60.8656,60.9334,18210.0
2023-06-12 13:50:00,62.89,62.9,62.81,62.9,18039.0,60.9237,60.9334,60.8462,60.9334,18039.0
2023-06-12 14:00:00,62.91,62.99,62.89,62.99,11486.0,60.9431,61.0206,60.9237,61.0206,11486.0
2023-06-12 14:10:00,62.99,63.02,62.95,62.97,12924.0,61.0206,61.0497,60.9818,61.0012,12924.0
2023-06-12 14:20:00,62.97,63.0,62.95,62.99,14059.0,61.0012,61.0303,60.9818,61.0206,14059.0
2023-06-12 14:30:00,62.98,63.07,62.98,63.03,21083.0,61.0109,61.0981,61.0109,61.0593,21083.0
2023-06-12 14:40:00,63.03,63.16,63.03,63.14,24504.0,61.0593,61.1853,61.0593,61.1659,24504.0
2023-06-12 14:50:00,63.13,63.15,63.08,63.14,12439.0,61.1562,61.1756,61.1078,61.1659,12439.0
2023-06-12 15:00:00,63.15,63.23,63.11,63.23,31019.0,61.1756,61.2531,61.1368,61.2531,31019.0
2023-06-12 15:10:00,63.22,63.34,63.18,63.2,39381.0,61.2434,61.3597,61.2047,61.224,39381.0
2023-06-12 15:20:00,63.21,63.26,63.19,63.26,40319.0,61.2337,61.2822,61.2143,61.2822,40319.0
2023-06-12 15:30:00,63.27,63.28,63.17,63.24,48094.0,61.2918,61.3015,61.195,61.2628,48094.0
2023-06-12 15:40:00,63.23,63.28,63.17,63.22,84598.0,61.2531,61.3015,61.195,61.2434,84598.0
2023-06-12 15:50:00,63.22,63.48,63.16,63.29,535734.0,61.2434,61.4953,61.1853,61.3112,535734.0
2023-06-13 09:30:00,63.72,63.98,63.69,63.89,46149.0,61.7278,61.9796,61.6987,61.8925,46149.0
2023-06-13 09:40:00,63.9,64.07,63.81,63.9,27806.0,61.9021,62.0668,61.815,61.9021,27806.0
2023-06-13 09:50:00,63.95,64.0,63.87,63.89,14514.0,61.9506,61.999,61.8731,61.8925,14514.0
2023-06-13 10:00:00,63.95,64.02,63.85,63.98,19412.0,61.9506,62.0184,61.8537,61.9796,19412.0
2023-06-13 10:10:00,63.95,63.96,63.82,63.96,16333.0,61.9506,61.9603,61.8246,61.9603,16333.0
2023-06-13 10:20:00,63.96,64.11,63.96,64.1,21770.0,61.9603,62.1056,61.9603,62.0959,21770.0
2023-06-13 10:30:00,64.11,64.21,63.99,64.21,34515.0,62.1056,62.2025,61.9893,62.2025,34515.0
2023-06-13 10:40:00,64.21,64.29,64.19,64.28,27472.0,62.2025,62.2799,62.1831,62.2703,27472.0
2023-06-13 10:50:00,64.3,64.32,64.25,64.25,27773.0,62.2896,62.309,62.2412,62.2412,27773.0
2023-06-13 11:00:00,64.24,64.26,64.17,64.19,30443.0,62.2315,62.2509,62.1637,62.1831,30443.0
2023-06-13 11:10:00,64.18,64.29,64.14,64.23,34583.0,62.1734,62.2799,62.1346,62.2218,34583.0
2023-06-13 11:20:00,64.24,64.34,64.2,64.31,26919.0,62.2315,62.3284,62.1928,62.2993,26919.0
2023-06-13 11:30:00,64.31,64.33,64.12,64.12,17479.0,62.2993,62.3187,62.1153,62.1153,17479.0
2023-06-13 11:40:00,64.13,64.13,63.96,64.06,40583.0,62.125,62.125,61.9603,62.0571,40583.0
2023-06-13 11:50:00,64.06,64.14,64.02,64.03,18145.0,62.0571,62.1346,62.0184,62.0281,18145.0
2023-06-13 12:00:00,64.02,64.03,63.9,63.93,14101.0,62.0184,62.0281,61.9021,61.9312,14101.0
2023-06-13 12:10:00,63.93,63.98,63.93,63.95,11557.0,61.9312,61.9796,61.9312,61.9506,11557.0
2023-06-13 12:20:00,63.95,63.99,63.92,63.93,17523.0,61.9506,61.9893,61.9215,61.9312,17523.0
2023-06-13 12:30:00,63.92,63.95,63.88,63.91,14825.0,61.9215,61.9506,61.8828,61.9118,14825.0
2023-06-13 12:40:00,63.91,64.0,63.87,63.88,11580.0,61.9118,61.999,61.8731,61.8828,11580.0
2023-06-13 12:50:00,63.89,63.99,63.88,63.98,11616.0,61.8925,61.9893,61.8828,61.9796,11616.0
2023-06-13 13:00:00,63.97,64.06,63.93,63.94,14279.0,61.97,62.0571,61.9312,61.9409,14279.0
2023-06-13 13:10:00,63.97,63.98,63.9,63.95,9725.0,61.97,61.9796,61.9021,61.9506,9725.0
2023-06-13 13:20:00,63.95,63.96,63.88,63.92,9795.0,61.9506,61.9603,61.8828,61.9215,9795.0
2023-06-13 13:30:00,63.92,63.94,63.86,63.91,10026.0,61.9215,61.9409,61.8634,61.9118,10026.0
2023-06-13 13:40:00,63.91,64.0,63.91,64.0,9472.0,61.9118,61.999,61.9118,61.999,9472.0
2023-06-13 13:50:00,63.99,63.99,63.9,63.99,12996.0,61.9893,61.9893,61.9021,61.9893,12996.0
2023-06-13 14:00:00,64.0,64.01,63.92,63.93,13980.0,61.999,62.0087,61.9215,61.9312,13980.0
2023-06-13 14:10:00,63.92,63.92,63.81,63.87,13507.0,61.9215,61.9215,61.815,61.8731,13507.0
2023-06-13 14:20:00,63.86,63.92,63.79,63.83,15838.0,61.8634,61.9215,61.7956,61.8343,15838.0
2023-06-13 14:30:00,63.82,63.87,63.77,63.86,25994.0,61.8246,61.8731,61.7762,61.8634,25994.0
2023-06-13 14:40:00,63.87,63.89,63.82,63.84,17907.0,61.8731,61.8925,61.8246,61.844,17907.0
2023-06-13 14:50:00,63.85,63.98,63.85,63.97,29553.0,61.8537,61.9796,61.8537,61.97,29553.0
2023-06-13 15:00:00,63.97,64.11,63.95,64.1,61110.0,61.97,62.1056,61.9506,62.0959,61110.0
2023-06-13 15:10:00,64.09,64.1,64.03,64.06,39536.0,62.0862,62.0959,62.0281,62.0571,39536.0
2023-06-13 15:20:00,64.06,64.09,64.0,64.06,36687.0,62.0571,62.0862,61.999,62.0571,36687.0
2023-06-13 15:30:00,64.06,64.1,64.01,64.06,70890.0,62.0571,62.0959,62.0087,62.0571,70890.0
2023-06-13 15:40:00,64.07,64.14,64.06,64.14,95006.0,62.0668,62.1346,62.0571,62.1346,95006.0
2023-06-13 15:50:00,64.14,64.29,64.01,64.26,382700.0,62.1346,62.2799,62.0087,62.2509,382700.0
2023-06-14 09:30:00,64.21,64.79,64.0,64.45,131709.0,62.2025,62.7643,61.999,62.4349,131709.0
2023-06-14 09:40:00,64.47,64.86,64.45,64.76,52807.0,62.4543,62.8321,62.4349,62.7353,52807.0
2023-06-14 09:50:00,64.75,64.8,64.59,64.71,18505.0,62.7256,62.774,62.5706,62.6868,18505.0
2023-06-14 10:00:00,64.71,64.83,64.66,64.67,31144.0,62.6868,62.8031,62.6384,62.6481,31144.0
2023-06-14 10:10:00,64.66,64.66,64.41,64.42,19224.0,62.6384,62.6384,62.3962,62.4059,19224.0
2023-06-14 10:20:00,64.38,64.47,64.38,64.43,27756.0,62.3671,62.4543,62.3671,62.4156,27756.0
2023-06-14 10:30:00,64.44,64.52,64.44,64.49,23082.0,62.4253,62.5028,62.4253,62.4737,23082.0
2023-06-14 10:40:00,64.5,64.57,64.47,64.53,31635.0,62.4834,62.5512,62.4543,62.5124,31635.0
2023-06-14 10:50:00,64.53,64.53,64.41,64.53,19799.0,62.5124,62.5124,62.3962,62.5124,19799.0
2023-06-14 11:00:00,64.52,64.58,64.5,64.55,13538.0,62.5028,62.5609,62.4834,62.5318,13538.0
2023-06-14 11:10:00,64.56,64.62,64.5,64.53,28226.0,62.5415,62.5996,62.4834,62.5124,28226.0
2023-06-14 11:20:00,64.55,64.7,64.55,64.6,31543.0,62.5318,62.6771,62.5318,62.5803,31543.0
2023-06-14 11:30:00,64.61,64.63,64.52,64.52,14678.0,62.5899,62.6093,62.5028,62.5028,14678.0
2023-06-14 11:40:00,64.51,64.57,64.49,64.54,13334.0,62.4931,62.5512,62.4737,62.5221,13334.0
2023-06-14 11:50:00,64.53,64.57,64.47,64.51,11333.0,62.5124,62.5512,62.4543,62.4931,11333.0
2023-06-14 12:00:00,64.53,64.54,64.45,64.51,15741.0,62.5124,62.5221,62.4349,62.4931,15741.0
2023-06-14 12:10:00,64.51,64.55,64.46,64.55,11805.0,62.4931,62.5318,62.4446,62.5318,11805.0
2023-06-14 12:20:00,64.55,64.56,64.45,64.46,20279.0,62.5318,62.5415,62.4349,62.4446,20279.0
2023-06-14 12:30:00,64.47,64.47,64.36,64.38,22854.0,62.4543,62.4543,62.3478,62.3671,22854.0
2023-06-14 12:40:00,64.38,64.39,64.34,64.36,9025.0,62.3671,62.3768,62.3284,62.3478,9025.0
2023-06-14 12:50:00,64.36,64.39,64.33,64.37,8048.0,62.3478,62.3768,62.3187,62.3574,8048.0
2023-06-14 13:00:00,64.37,64.37,64.3,64.36,8087.0,62.3574,62.3574,62.2896,62.3478,8087.0
2023-06-14 13:10:00,64.36,64.36,64.21,64.26,13724.0,62.3478,62.3478,62.2025,62.2509,13724.0
2023-06-14 13:20:00,64.26,64.29,64.23,64.25,13792.0,62.2509,62.2799,62.2218,62.2412,13792.0
2023-06-14 13:30:00,64.25,64.29,64.2,64.28,12620.0,62.2412,62.2799,62.1928,62.2703,12620.0
2023-06-14 13:40:00,64.3,64.31,64.23,64.27,9347.0,62.2896,62.2993,62.2218,62.2606,9347.0
2023-06-14 13:50:00,64.28,64.28,64.2,64.2,9870.0,62.2703,62.2703,62.1928,62.1928,9870.0
2023-06-14 14:00:00,64.15,64.15,63.67,63.83,33680.0,62.1443,62.1443,61.6793,61.8343,33680.0
2023-06-14 14:10:00,63.87,63.88,63.72,63.77,32701.0,61.8731,61.8828,61.7278,61.7762,32701.0
2023-06-14 14:20:00,63.78,63.88,63.66,63.76,18158.0,61.7859,61.8828,61.6696,61.7665,18158.0
2023-06-14 14:30:00,63.74,63.92,63.7,63.81,23596.0,61.7471,61.9215,61.7084,61.815,23596.0
2023-06-14 14:40:00,63.82,64.03,63.8,64.02,21634.0,61.8246,62.0281,61.8053,62.0184,21634.0
2023-06-14 14:50:00,64.03,64.03,63.85,63.87,24367.0,62.0281,62.0281,61.8537,61.8731,24367.0
2023-06-14 15:00:00,63.88,64.16,63.84,64.14,26292.0,61.8828,62.154,61.844,62.1346,26292.0
2023-06-14 15:10:00,64.16,64.17,63.77,63.85,31865.0,62.154,62.1637,61.7762,61.8537,31865.0
2023-06-14 15:20:00,63.84,64.06,63.84,63.88,51261.0,61.844,62.0571,61.844,61.8828,51261.0
2023-06-14 15:30:00,63.88,63.93,63.77,63.8,68616.0,61.8828,61.9312,61.7762,61.8053,68616.0
2023-06-14 15:40:00,63.8,63.82,63.71,63.75,104261.0,61.8053,61.8246,61.7181,61.7568,104261.0
2023-06-14 15:50:00,63.74,63.8,63.6,63.72,384394.0,61.7471,61.8053,61.6115,61.7278,384394.0
2023-06-15 09:30:00,63.65,63.81,63.58,63.81,44652.0,61.66,61.815,61.5921,61.815,44652.0
2023-06-15 09:40:00,63.75,63.82,63.62,63.82,36502.0,61.7568,61.8246,61.6309,61.8246,36502.0
2023-06-15 09:50:00,63.83,64.09,63.83,64.08,19189.0,61.8343,62.0862,61.8343,62.0765,19189.0
2023-06-15 10:00:00,64.1,64.28,64.09,64.22,26531.0,62.0959,62.2703,62.0862,62.2121,26531.0
2023-06-15 10:10:00,64.22,64.22,64.09,64.15,12115.0,62.2121,62.2121,62.0862,62.1443,12115.0
2023-06-15 10:20:00,64.15,64.27,64.11,64.18,21470.0,62.1443,62.2606,62.1056,62.1734,21470.0
2023-06-15 10:30:00,64.19,64.2,63.99,64.0,23947.0,62.1831,62.1928,61.9893,61.999,23947.0
2023-06-15 10:40:00,64.0,64.21,63.99,64.14,17514.0,61.999,62.2025,61.9893,62.1346,17514.0
2023-06-15 10:50:00,64.16,64.16,64.01,64.06,18629.0,62.154,62.154,62.0087,62.0571,18629.0
2023-06-15 11:00:00,64.07,64.1,64.01,64.04,17444.0,62.0668,62.0959,62.0087,62.0378,17444.0
2023-06-15 11:10:00,64.07,64.24,64.06,64.17,32782.0,62.0668,62.2315,62.0571,62.1637,32782.0
2023-06-15 11:20:00,64.17,64.35,64.17,64.35,12070.0,62.1637,62.3381,62.1637,62.3381,12070.0
2023-06-15 11:30:00,64.38,64.49,64.32,64.48,23490.0,62.3671,62.4737,62.309,62.464,23490.0
2023-06-15 11:40:00,64.49,64.5,64.26,64.26,16444.0,62.4737,62.4834,62.2509,62.2509,16444.0
2023-06-15 11:50:00,64.25,64.35,64.23,64.35,12952.0,62.2412,62.3381,62.2218,62.3381,12952.0
2023-06-15 12:00:00,64.35,64.36,64.24,64.27,16143.0,62.3381,62.3478,62.2315,62.2606,16143.0
2023-06-15 12:10:00,64.27,64.34,64.25,64.34,24361.0,62.2606,62.3284,62.2412,62.3284,24361.0
2023-06-15 12:20:00,64.34,64.42,64.33,64.35,18547.0,62.3284,62.4059,62.3187,62.3381,18547.0
2023-06-15 12:30:00,64.34,64.39,64.3,64.37,11675.0,62.3284,62.3768,62.2896,62.3574,11675.0
2023-06-15 12:40:00,64.38,64.41,64.36,64.39,14603.0,62.3671,62.3962,62.3478,62.3768,14603.0
2023-06-15 12:50:00,64.4,64.41,64.32,64.37,8504.0,62.3865,62.3962,62.309,62.3574,8504.0
2023-06-15 13:00:00,64.37,64.39,64.32,64.32,9359.0,62.3574,62.3768,62.309,62.309,9359.0
2023-06-15 13:10:00,64.32,64.33,64.22,64.24,10171.0,62.309,62.3187,62.2121,62.2315,10171.0
2023-06-15 13:20:00,64.25,64.36,64.24,64.33,25655.0,62.2412,62.3478,62.2315,62.3187,25655.0
2023-06-15 13:30:00,64.33,64.38,64.29,64.3,16166.0,62.3187,62.3671,62.2799,62.2896,16166.0
2023-06-15 13:40:00,64.3,64.39,64.29,64.38,21038.0,62.2896,62.3768,62.2799,62.3671,21038.0
2023-06-15 13:50:00,64.39,64.6,64.36,64.58,19793.0,62.3768,62.5803,62.3478,62.5609,19793.0
2023-06-15 14:00:00,64.59,64.64,64.54,64.56,21166.0,62.5706,62.619,62.5221,62.5415,21166.0
2023-06-15 14:10:00,64.55,64.6,64.49,64.55,15708.0,62.5318,62.5803,62.4737,62.5318,15708.0
2023-06-15 14:20:00,64.53,64.66,64.51,64.65,16956.0,62.5124,62.6384,62.4931,62.6287,16956.0
2023-06-15 14:30:00,64.66,64.82,64.66,64.79,20348.0,62.6384,62.7934,62.6384,62.7643,20348.0
2023-06-15 14:40:00,64.79,64.83,64.76,64.77,22221.0,62.7643,62.8031,62.7353,62.7449,22221.0
2023-06-15 14:50:00,64.78,64.92,64.78,64.87,68609.0,62.7546,62.8903,62.7546,62.8418,68609.0
2023-06-15 15:00:00,64.89,64.92,64.76,64.83,38866.0,62.8612,62.8903,62.7353,62.8031,38866.0
2023-06-15 15:10:00,64.82,64.92,64.81,64.84,38210.0,62.7934,62.8903,62.7837,62.8128,38210.0
2023-06-15 15:20:00,64.84,64.87,64.8,64.86,39854.0,62.8128,62.8418,62.774,62.8321,39854.0
2023-06-15 15:30:00,64.86,64.92,64.8,64.83,63660.0,62.8321,62.8903,62.774,62.8031,63660.0
2023-06-15 15:40:00,64.85,64.94,64.81,64.9,88240.0,62.8224,62.9096,62.7837,62.8709,88240.0
2023-06-15 15:50:00,64.9,65.0,64.69,64.75,339034.0,62.8709,62.9678,62.6674,62.7256,339034.0
2023-06-16 09:30:00,64.33,65.25,64.29,64.93,837205.0,62.3187,63.2099,62.2799,62.8999,837205.0
2023-06-16 09:40:00,64.91,64.99,64.79,64.95,15156.0,62.8806,62.9581,62.7643,62.9193,15156.0
2023-06-16 09:50:00,64.95,65.17,64.94,65.07,18909.0,62.9193,63.1324,62.9096,63.0356,18909.0
2023-06-16 10:00:00,65.07,65.22,65.03,65.11,20009.0,63.0356,63.1809,62.9968,63.0743,20009.0
2023-06-16 10:10:00,65.1,65.16,64.88,64.88,28530.0,63.0646,63.1227,62.8515,62.8515,28530.0
2023-06-16 10:20:00,64.86,65.06,64.85,65.05,16837.0,62.8321,63.0259,62.8224,63.0162,16837.0
2023-06-16 10:30:00,65.06,65.11,64.95,64.95,14977.0,63.0259,63.0743,62.9193,62.9193,14977.0
2023-06-16 10:40:00,64.96,64.98,64.77,64.89,21276.0,62.929,62.9484,62.7449,62.8612,21276.0
2023-06-16 10:50:00,64.89,64.93,64.84,64.85,32716.0,62.8612,62.8999,62.8128,62.8224,32716.0
2023-06-16 11:00:00,64.85,64.88,64.74,64.87,31233.0,62.8224,62.8515,62.7159,62.8418,31233.0
2023-06-16 11:10:00,64.89,65.03,64.88,64.93,32483.0,62.8612,62.9968,62.8515,62.8999,32483.0
2023-06-16 11:20:00,64.93,64.98,64.87,64.94,21473.0,62.8999,62.9484,62.8418,62.9096,21473.0
2023-06-16 11:30:00,64.95,65.06,64.95,65.06,22439.0,62.9193,63.0259,62.9193,63.0259,22439.0
2023-06-16 11:40:00,65.06,65.24,65.06,65.11,28100.0,63.0259,63.2002,63.0259,63.0743,28100.0
2023-06-16 11:50:00,65.11,65.21,65.06,65.19,27737.0,63.0743,63.1712,63.0259,63.1518,27737.0
2023-06-16 12:00:00,65.19,65.28,65.18,65.28,19206.0,63.1518,63.239,63.1421,63.239,19206.0
2023-06-16 12:10:00,65.29,65.35,65.27,65.35,28192.0,63.2487,63.3068,63.2293,63.3068,28192.0
2023-06-16 12:20:00,65.34,65.38,65.29,65.3,17852.0,63.2971,63.3359,63.2487,63.2584,17852.0
2023-06-16 12:30:00,65.3,65.4,65.3,65.4,16404.0,63.2584,63.3552,63.2584,63.3552,16404.0
2023-06-16 12:40:00,65.39,65.47,65.33,65.47,21492.0,63.3456,63.4231,63.2874,63.4231,21492.0
2023-06-16 12:50:00,65.48,65.58,65.48,65.53,27885.0,63.4327,63.5296,63.4327,63.4812,27885.0
2023-06-16 13:00:00,65.53,65.54,65.42,65.42,18965.0,63.4812,63.4909,63.3746,63.3746,18965.0
2023-06-16 13:10:00,65.42,65.42,65.31,65.34,19036.0,63.3746,63.3746,63.2681,63.2971,19036.0
2023-06-16 13:20:00,65.33,65.36,65.26,65.28,14604.0,63.2874,63.3165,63.2196,63.239,14604.0
2023-06-16 13:30:00,65.28,65.29,65.2,65.22,13575.0,63.239,63.2487,63.1615,63.1809,13575.0
2023-06-16 13:40:00,65.23,65.29,65.18,65.22,34053.0,63.1906,63.2487,63.1421,63.1809,34053.0
2023-06-16 13:50:00,65.22,65.39,65.2,65.38,15309.0,63.1809,63.3456,63.1615,63.3359,15309.0
2023-06-16 14:00:00,65.37,65.38,65.23,65.26,26004.0,63.3262,63.3359,63.1906,63.2196,26004.0
2023-06-16 14:10:00,65.26,65.26,65.17,65.22,11269.0,63.2196,63.2196,63.1324,63.1809,11269.0
2023-06-16 14:20:00,65.22,65.23,65.17,65.17,15423.0,63.1809,63.1906,63.1324,63.1324,15423.0
2023-06-16 14:30:00,65.16,65.17,65.06,65.14,24252.0,63.1227,63.1324,63.0259,63.1034,24252.0
2023-06-16 14:40:00,65.14,65.17,65.08,65.1,17797.0,63.1034,63.1324,63.0452,63.0646,17797.0
2023-06-16 14:50:00,65.1,65.12,65.03,65.07,20925.0,63.0646,63.084,62.9968,63.0356,20925.0
2023-06-16 15:00:00,65.07,65.12,65.0,65.03,20985.0,63.0356,63.084,62.9678,62.9968,20985.0
2023-06-16 15:10:00,65.04,65.08,64.97,65.06,28761.0,63.0065,63.0452,62.9387,63.0259,28761.0
2023-06-16 15:20:00,65.06,65.15,65.06,65.1,32294.0,63.0259,63.1131,63.0259,63.0646,32294.0
2023-06-16 15:30:00,65.1,65.29,65.1,65.26,51400.0,63.0646,63.2487,63.0646,63.2196,51400.0
2023-06-16 15:40:00,65.26,65.26,65.16,65.23,77434.0,63.2196,63.2196,63.1227,63.1906,77434.0
2023-06-16 15:50:00,65.23,65.37,65.04,65.09,318261.0,63.1906,63.3262,63.0065,63.0549,318261.0
2023-06-20 09:30:00,65.0,65.33,64.78,64.79,72397.0,62.9678,63.2874,62.7546,62.7643,72397.0
2023-06-20 09:40:00,64.83,64.83,64.48,64.8,30788.0,62.8031,62.8031,62.464,62.774,30788.0
2023-06-20 09:50:00,64.81,64.88,64.72,64.72,17379.0,62.7837,62.8515,62.6965,62.6965,17379.0
2023-06-20 10:00:00,64.74,64.91,64.71,64.79,42353.0,62.7159,62.8806,62.6868,62.7643,42353.0
2023-06-20 10:10:00,64.78,64.81,64.65,64.66,46031.0,62.7546,62.7837,62.6287,62.6384,46031.0
2023-06-20 10:20:00,64.65,64.68,64.42,64.5,35669.0,62.6287,62.6578,62.4059,62.4834,35669.0
2023-06-20 10:30:00,64.47,64.69,64.45,64.64,67536.0,62.4543,62.6674,62.4349,62.619,67536.0
2023-06-20 10:40:00,64.64,64.67,64.56,64.58,43497.0,62.619,62.6481,62.5415,62.5609,43497.0
2023-06-20 10:50:00,64.57,64.6,64.48,64.59,18964.0,62.5512,62.5803,62.464,62.5706,18964.0
2023-06-20 11:00:00,64.6,64.65,64.53,64.53,24090.0,62.5803,62.6287,62.5124,62.5124,24090.0
2023-06-20 11:10:00,64.51,64.53,64.45,64.47,15149.0,62.4931,62.5124,62.4349,62.4543,15149.0
2023-06-20 11:20:00,64.48,64.5,64.41,64.49,11215.0,62.464,62.4834,62.3962,62.4737,11215.0
2023-06-20 11:30:00,64.5,64.68,64.5,64.68,16834.0,62.4834,62.6578,62.4834,62.6578,16834.0
2023-06-20 11:40:00,64.68,64.74,64.66,64.7,16584.0,62.6578,62.7159,62.6384,62.6771,16584.0
2023-06-20 11:50:00,64.69,64.71,64.6,64.65,15792.0,62.6674,62.6868,62.5803,62.6287,15792.0
2023-06-20 12:00:00,64.65,64.65,64.53,64.56,11300.0,62.6287,62.6287,62.5124,62.5415,11300.0
2023-06-20 12:10:00,64.57,64.63,64.53,64.55,12306.0,62.5512,62.6093,62.5124,62.5318,12306.0
2023-06-20 12:20:00,64.53,64.68,64.52,64.64,23966.0,62.5124,62.6578,62.5028,62.619,23966.0
2023-06-20 12:30:00,64.64,64.73,64.56,64.7,12764.0,62.619,62.7062,62.5415,62.6771,12764.0
2023-06-20 12:40:00,64.71,64.81,64.71,64.8,10515.0,62.6868,62.7837,62.6868,62.774,10515.0
2023-06-20 12:50:00,64.8,64.81,64.76,64.8,11658.0,62.774,62.7837,62.7353,62.774,11658.0
2023-06-20 13:00:00,64.81,64.85,64.76,64.79,13393.0,62.7837,62.8224,62.7353,62.7643,13393.0
2023-06-20 13:10:00,64.8,64.82,64.75,64.76,20021.0,62.774,62.7934,62.7256,62.7353,20021.0
2023-06-20 13:20:00,64.78,64.88,64.78,64.85,10606.0,62.7546,62.8515,62.7546,62.8224,10606.0
2023-06-20 13:30:00,64.86,64.87,64.73,64.75,9836.0,62.8321,62.8418,62.7062,62.7256,9836.0
2023-06-20 13:40:00,64.75,64.8,64.74,64.78,16079.0,62.7256,62.774,62.7159,62.7546,16079.0
2023-06-20 13:50:00,64.8,64.8,64.72,64.73,13958.0,62.774,62.774,62.6965,62.7062,13958.0
2023-06-20 14:00:00,64.74,64.82,64.72,64.78,16223.0,62.7159,62.7934,62.6965,62.7546,16223.0
2023-06-20 14:10:00,64.77,64.81,64.75,64.78,17500.0,62.7449,62.7837,62.7256,62.7546,17500.0
2023-06-20 14:20:00,64.79,64.83,64.77,64.83,16877.0,62.7643,62.8031,62.7449,62.8031,16877.0
2023-06-20 14:30:00,64.82,64.83,64.73,64.74,16314.0,62.7934,62.8031,62.7062,62.7159,16314.0
2023-06-20 14:40:00,64.73,64.74,64.68,64.72,16011.0,62.7062,62.7159,62.6578,62.6965,16011.0
2023-06-20 14:50:00,64.72,64.83,64.72,64.8,21734.0,62.6965,62.8031,62.6965,62.774,21734.0
2023-06-20 15:00:00,64.8,64.86,64.79,64.86,19971.0,62.774,62.8321,62.7643,62.8321,19971.0
2023-06-20 15:10:00,64.86,64.87,64.8,64.83,25135.0,62.8321,62.8418,62.774,62.8031,25135.0
2023-06-20 15:20:00,64.83,64.87,64.81,64.86,30990.0,62.8031,62.8418,62.7837,62.8321,30990.0
2023-06-20 15:30:00,64.86,64.89,64.8,64.86,44859.0,62.8321,62.8612,62.774,62.8321,44859.0
2023-06-20 15:40:00,64.87,64.88,64.78,64.78,92033.0,62.8418,62.8515,62.7546,62.7546,92033.0
2023-06-20 15:50:00,64.77,64.87,64.64,64.64,260840.0,62.7449,62.8418,62.619,62.619,260840.0
2023-06-21 09:30:00,64.39,64.49,63.87,63.87,56893.0,62.3768,62.4737,61.8731,61.8731,56893.0
2023-06-21 09:40:00,63.87,64.01,63.49,63.91,58249.0,61.8731,62.0087,61.505,61.9118,58249.0
2023-06-21 09:50:00,63.96,64.04,63.85,63.95,33027.0,61.9603,62.0378,61.8537,61.9506,33027.0
2023-06-21 10:00:00,63.97,64.11,63.94,64.06,60385.0,61.97,62.1056,61.9409,62.0571,60385.0
2023-06-21 10:10:00,64.06,64.34,64.06,64.25,53469.0,62.0571,62.3284,62.0571,62.2412,53469.0
2023-06-21 10:20:00,64.24,64.25,63.88,63.9,28149.0,62.2315,62.2412,61.8828,61.9021,28149.0
2023-06-21 10:30:00,63.91,64.05,63.85,64.01,42822.0,61.9118,62.0475,61.8537,62.0087,42822.0
2023-06-21 10:40:00,64.03,64.03,63.76,63.77,30776.0,62.0281,62.0281,61.7665,61.7762,30776.0
2023-06-21 10:50:00,63.79,63.79,63.56,63.69,20189.0,61.7956,61.7956,61.5728,61.6987,20189.0
2023-06-21 11:00:00,63.7,63.8,63.53,63.54,24227.0,61.7084,61.8053,61.5437,61.5534,24227.0
2023-06-21 11:10:00,63.54,63.67,63.54,63.59,18039.0,61.5534,61.6793,61.5534,61.6018,18039.0
2023-06-21 11:20:00,63.59,63.67,63.5,63.59,28631.0,61.6018,61.6793,61.5146,61.6018,28631.0
2023-06-21 11:30:00,63.59,63.69,63.54,63.67,12492.0,61.6018,61.6987,61.5534,61.6793,12492.0
2023-06-21 11:40:00,63.68,63.73,63.57,63.57,25581.0,61.689,61.7375,61.5825,61.5825,25581.0
2023-06-21 11:50:00,63.57,63.61,63.52,63.53,19553.0,61.5825,61.6212,61.534,61.5437,19553.0
2023-06-21 12:00:00,63.54,63.69,63.54,63.65,29634.0,61.5534,61.6987,61.5534,61.66,29634.0
2023-06-21 12:10:00,63.66,63.71,63.57,63.59,20492.0,61.6696,61.7181,61.5825,61.6018,20492.0
2023-06-21 12:20:00,63.6,63.63,63.54,63.63,9624.0,61.6115,61.6406,61.5534,61.6406,9624.0
2023-06-21 12:30:00,63.65,63.71,63.59,63.62,13842.0,61.66,61.7181,61.6018,61.6309,13842.0
2023-06-21 12:40:00,63.63,63.65,63.51,63.54,11029.0,61.6406,61.66,61.5243,61.5534,11029.0
2023-06-21 12:50:00,63.54,63.6,63.54,63.6,11689.0,61.5534,61.6115,61.5534,61.6115,11689.0
2023-06-21 13:00:00,63.55,63.62,63.52,63.6,16136.0,61.5631,61.6309,61.534,61.6115,16136.0
2023-06-21 13:10:00,63.6,63.64,63.47,63.49,27187.0,61.6115,61.6503,61.4856,61.505,27187.0
2023-06-21 13:20:00,63.47,63.49,63.35,63.37,37806.0,61.4856,61.505,61.3693,61.3887,37806.0
2023-06-21 13:30:00,63.37,63.55,63.31,63.55,108177.0,61.3887,61.5631,61.3306,61.5631,108177.0
2023-06-21 13:40:00,63.54,63.55,63.39,63.44,50539.0,61.5534,61.5631,61.4081,61.4565,50539.0
2023-06-21 13:50:00,63.44,63.51,63.4,63.47,46223.0,61.4565,61.5243,61.4178,61.4856,46223.0
2023-06-21 14:00:00,63.45,63.65,63.41,63.58,99777.0,61.4662,61.66,61.4275,61.5921,99777.0
2023-06-21 14:10:00,63.58,63.74,63.55,63.69,130501.0,61.5921,61.7471,61.5631,61.6987,130501.0
2023-06-21 14:20:00,63.7,63.82,63.64,63.71,137943.0,61.7084,61.8246,61.6503,61.7181,137943.0
2023-06-21 14:30:00,63.71,63.73,63.57,63.58,56385.0,61.7181,61.7375,61.5825,61.5921,56385.0
2023-06-21 14:40:00,63.59,63.69,63.56,63.66,24965.0,61.6018,61.6987,61.5728,61.6696,24965.0
2023-06-21 14:50:00,63.65,63.78,63.65,63.74,15658.0,61.66,61.7859,61.66,61.7471,15658.0
2023-06-21 15:00:00,63.74,63.74,63.62,63.64,13736.0,61.7471,61.7471,61.6309,61.6503,13736.0
2023-06-21 15:10:00,63.64,63.78,63.62,63.72,19616.0,61.6503,61.7859,61.6309,61.7278,19616.0
2023-06-21 15:20:00,63.72,63.72,63.63,63.64,27822.0,61.7278,61.7278,61.6406,61.6503,27822.0
2023-06-21 15:30:00,63.65,63.66,63.39,63.46,99720.0,61.66,61.6696,61.4081,61.4759,99720.0
2023-06-21 15:40:00,63.47,63.52,63.43,63.45,85742.0,61.4856,61.534,61.4468,61.4662,85742.0
2023-06-21 15:50:00,63.44,63.46,63.14,63.15,509938.0,61.4565,61.4759,61.1659,61.1756,509938.0
2023-06-22 09:30:00,62.64,62.75,61.34,61.37,206989.0,60.6815,60.7881,59.4222,59.4512,206989.0
2023-06-22 09:40:00,61.32,61.81,61.23,61.44,175161.0,59.4028,59.8775,59.3156,59.5191,175161.0
2023-06-22 09:50:00,61.44,61.78,61.43,61.71,75317.0,59.5191,59.8484,59.5094,59.7806,75317.0
2023-06-22 10:00:00,61.71,61.73,61.46,61.52,41133.0,59.7806,59.8,59.5384,59.5966,41133.0
2023-06-22 10:10:00,61.5,61.91,61.48,61.9,37476.0,59.5772,59.9744,59.5578,59.9647,37476.0
2023-06-22 10:20:00,61.91,61.98,61.76,61.97,35360.0,59.9744,60.0422,59.8291,60.0325,35360.0
2023-06-22 10:30:00,61.95,61.99,61.58,61.59,74020.0,60.0131,60.0519,59.6547,59.6644,74020.0
2023-06-22 10:40:00,61.58,61.65,61.46,61.49,56814.0,59.6547,59.7225,59.5384,59.5675,56814.0
2023-06-22 10:50:00,61.51,61.59,61.48,61.57,40992.0,59.5869,59.6644,59.5578,59.645,40992.0
2023-06-22 11:00:00,61.56,61.62,61.53,61.61,46454.0,59.6353,59.6934,59.6062,59.6837,46454.0
2023-06-22 11:10:00,61.6,61.63,61.52,61.61,30608.0,59.6741,59.7031,59.5966,59.6837,30608.0
2023-06-22 11:20:00,61.62,61.7,61.56,61.67,38984.0,59.6934,59.7709,59.6353,59.7419,38984.0
2023-06-22 11:30:00,61.67,61.86,61.65,61.85,81025.0,59.7419,59.9259,59.7225,59.9162,81025.0
2023-06-22 11:40:00,61.85,61.98,61.83,61.84,139005.0,59.9162,60.0422,59.8969,59.9065,139005.0
2023-06-22 11:50:00,61.84,61.94,61.75,61.93,70849.0,59.9065,60.0034,59.8194,59.9937,70849.0
2023-06-22 12:00:00,61.94,62.06,61.87,62.03,36417.0,60.0034,60.1197,59.9356,60.0906,36417.0
2023-06-22 12:10:00,62.06,62.18,62.02,62.06,89159.0,60.1197,60.2359,60.0809,60.1197,89159.0
2023-06-22 12:20:00,62.09,62.23,62.07,62.2,23264.0,60.1487,60.2844,60.1294,60.2553,23264.0
2023-06-22 12:30:00,62.21,62.31,62.2,62.2,29635.0,60.265,60.3619,60.2553,60.2553,29635.0
2023-06-22 12:40:00,62.21,62.21,62.05,62.05,29872.0,60.265,60.265,60.11,60.11,29872.0
2023-06-22 12:50:00,62.05,62.13,62.03,62.11,20053.0,60.11,60.1875,60.0906,60.1681,20053.0
2023-06-22 13:00:00,62.1,62.13,62.01,62.07,25321.0,60.1584,60.1875,60.0712,60.1294,25321.0
2023-06-22 13:10:00,62.06,62.13,62.03,62.13,18819.0,60.1197,60.1875,60.0906,60.1875,18819.0
2023-06-22 13:20:00,62.11,62.19,62.11,62.15,21507.0,60.1681,60.2456,60.1681,60.2069,21507.0
2023-06-22 13:30:00,62.15,62.29,62.09,62.25,29514.0,60.2069,60.3425,60.1487,60.3037,29514.0
2023-06-22 13:40:00,62.25,62.29,62.23,62.28,23097.0,60.3037,60.3425,60.2844,60.3328,23097.0
2023-06-22 13:50:00,62.28,62.31,62.23,62.3,22044.0,60.3328,60.3619,60.2844,60.3522,22044.0
2023-06-22 14:00:00,62.3,62.38,62.27,62.28,27849.0,60.3522,60.4297,60.3231,60.3328,27849.0
2023-06-22 14:10:00,62.27,62.4,62.27,62.36,24860.0,60.3231,60.449,60.3231,60.4103,24860.0
2023-06-22 14:20:00,62.36,62.46,62.3,62.46,35901.0,60.4103,60.5072,60.3522,60.5072,35901.0
2023-06-22 14:30:00,62.46,62.5,62.35,62.45,30431.0,60.5072,60.5459,60.4006,60.4975,30431.0
2023-06-22 14:40:00,62.45,62.49,62.41,62.44,202738.0,60.4975,60.5362,60.4587,60.4878,202738.0
2023-06-22 14:50:00,62.44,62.51,62.4,62.43,51706.0,60.4878,60.5556,60.449,60.4781,51706.0
2023-06-22 15:00:00,62.44,62.58,62.43,62.47,46416.0,60.4878,60.6234,60.4781,60.5169,46416.0
2023-06-22 15:10:00,62.47,62.5,62.35,62.35,60381.0,60.5169,60.5459,60.4006,60.4006,60381.0
2023-06-22 15:20:00,62.35,62.41,62.3,62.3,74540.0,60.4006,60.4587,60.3522,60.3522,74540.0
2023-06-22 15:30:00,62.29,62.42,62.25,62.38,131600.0,60.3425,60.4684,60.3037,60.4297,131600.0
2023-06-22 15:40:00,62.37,62.53,62.32,62.46,140924.0,60.42,60.575,60.3715,60.5072,140924.0
2023-06-22 15:50:00,62.47,62.66,62.47,62.6,322303.0,60.5169,60.7009,60.5169,60.6428,322303.0
2023-06-23 09:30:00,62.02,62.02,61.39,61.43,102646.0,60.0809,60.0809,59.4706,59.5094,102646.0
2023-06-23 09:40:00,61.45,61.75,61.44,61.67,31099.0,59.5287,59.8194,59.5191,59.7419,31099.0
2023-06-23 09:50:00,61.67,61.76,61.57,61.72,74902.0,59.7419,59.8291,59.645,59.7903,74902.0
2023-06-23 10:00:00,61.74,61.87,61.65,61.81,128527.0,59.8097,59.9356,59.7225,59.8775,128527.0
2023-06-23 10:10:00,61.82,62.06,61.7,62.06,47150.0,59.8872,60.1197,59.7709,60.1197,47150.0
2023-06-23 10:20:00,62.07,62.13,61.97,62.13,17171.0,60.1294,60.1875,60.0325,60.1875,17171.0
2023-06-23 10:30:00,62.13,62.21,62.06,62.11,25475.0,60.1875,60.265,60.1197,60.1681,25475.0
2023-06-23 10:40:00,62.11,62.14,61.89,61.92,56954.0,60.1681,60.1972,59.955,59.984,56954.0
2023-06-23 10:50:00,61.91,61.98,61.76,61.79,36174.0,59.9744,60.0422,59.8291,59.8581,36174.0
2023-06-23 11:00:00,61.79,61.88,61.7,61.85,113526.0,59.8581,59.9453,59.7709,59.9162,113526.0
2023-06-23 11:10:00,61.84,62.03,61.84,61.95,63737.0,59.9065,60.0906,59.9065,60.0131,63737.0
2023-06-23 11:20:00,61.95,62.04,61.89,62.02,20270.0,60.0131,60.1003,59.955,60.0809,20270.0
2023-06-23 11:30:00,62.01,62.02,61.86,61.96,17533.0,60.0712,60.0809,59.9259,60.0228,17533.0
2023-06-23 11:40:00,61.97,62.09,61.95,62.0,27114.0,60.0325,60.1487,60.0131,60.0615,27114.0
2023-06-23 11:50:00,62.0,62.08,61.94,62.07,17222.0,60.0615,60.139,60.0034,60.1294,17222.0
2023-06-23 12:00:00,62.08,62.15,62.04,62.05,14736.0,60.139,60.2069,60.1003,60.11,14736.0
2023-06-23 12:10:00,62.05,62.15,62.0,62.13,17240.0,60.11,60.2069,60.0615,60.1875,17240.0
2023-06-23 12:20:00,62.12,62.23,62.08,62.22,15438.0,60.1778,60.2844,60.139,60.2747,15438.0
2023-06-23 12:30:00,62.22,62.31,62.15,62.16,17136.0,60.2747,60.3619,60.2069,60.2165,17136.0
2023-06-23 12:40:00,62.15,62.24,62.13,62.17,13519.0,60.2069,60.294,60.1875,60.2262,13519.0
2023-06-23 12:50:00,62.17,62.18,62.1,62.16,11241.0,60.2262,60.2359,60.1584,60.2165,11241.0
2023-06-23 13:00:00,62.17,62.17,62.07,62.13,12250.0,60.2262,60.2262,60.1294,60.1875,12250.0
2023-06-23 13:10:00,62.14,62.16,62.03,62.13,23022.0,60.1972,60.2165,60.0906,60.1875,23022.0
2023-06-23 13:20:00,62.14,62.23,62.13,62.22,14147.0,60.1972,60.2844,60.1875,60.2747,14147.0
2023-06-23 13:30:00,62.22,62.26,62.15,62.18,56731.0,60.2747,60.3134,60.2069,60.2359,56731.0
2023-06-23 13:40:00,62.18,62.18,62.06,62.06,50403.0,60.2359,60.2359,60.1197,60.1197,50403.0
2023-06-23 13:50:00,62.08,62.16,62.02,62.02,15632.0,60.139,60.2165,60.0809,60.0809,15632.0
2023-06-23 14:00:00,62.03,62.03,61.91,61.93,17772.0,60.0906,60.0906,59.9744,59.9937,17772.0
2023-06-23 14:10:00,61.93,61.93,61.85,61.9,18885.0,59.9937,59.9937,59.9162,59.9647,18885.0
2023-06-23 14:20:00,61.9,61.95,61.86,61.9,20852.0,59.9647,60.0131,59.9259,59.9647,20852.0
2023-06-23 14:30:00,61.89,61.91,61.85,61.86,19419.0,59.955,59.9744,59.9162,59.9259,19419.0
2023-06-23 14:40:00,61.85,61.85,61.7,61.75,30677.0,59.9162,59.9162,59.7709,59.8194,30677.0
2023-06-23 14:50:00,61.74,61.81,61.72,61.74,28764.0,59.8097,59.8775,59.7903,59.8097,28764.0
2023-06-23 15:00:00,61.73,61.87,61.65,61.87,45134.0,59.8,59.9356,59.7225,59.9356,45134.0
2023-06-23 15:10:00,61.87,61.94,61.85,61.94,44105.0,59.9356,60.0034,59.9162,60.0034,44105.0
2023-06-23 15:20:00,61.93,61.97,61.86,61.87,51044.0,59.9937,60.0325,59.9259,59.9356,51044.0
2023-06-23 15:30:00,61.87,62.06,61.85,62.02,61439.0,59.9356,60.1197,59.9162,60.0809,61439.0
2023-06-23 15:40:00,62.02,62.09,61.96,62.03,79523.0,60.0809,60.1487,60.0228,60.0906,79523.0
2023-06-23 15:50:00,62.02,62.24,61.74,62.04,576640.0,60.0809,60.294,59.8097,60.1003,576640.0
2023-06-26 09:30:00,61.92,62.42,61.92,62.27,51519.0,59.984,60.4684,59.984,60.3231,51519.0
2023-06-26 09:40:00,62.34,62.5,62.33,62.41,22564.0,60.3909,60.5459,60.3812,60.4587,22564.0
2023-06-26 09:50:00,62.39,62.6,62.38,62.51,23697.0,60.4394,60.6428,60.4297,60.5556,23697.0
2023-06-26 10:00:00,62.49,62.49,62.32,62.42,26922.0,60.5362,60.5362,60.3715,60.4684,26922.0
2023-06-26 10:10:00,62.41,62.47,62.31,62.44,34392.0,60.4587,60.5169,60.3619,60.4878,34392.0
2023-06-26 10:20:00,62.41,62.41,62.26,62.31,18741.0,60.4587,60.4587,60.3134,60.3619,18741.0
2023-06-26 10:30:00,62.31,62.31,62.17,62.21,30256.0,60.3619,60.3619,60.2262,60.265,30256.0
2023-06-26 10:40:00,62.21,62.46,62.15,62.46,40515.0,60.265,60.5072,60.2069,60.5072,40515.0
2023-06-26 10:50:00,62.45,62.46,62.32,62.41,18969.0,60.4975,60.5072,60.3715,60.4587,18969.0
2023-06-26 11:00:00,62.42,62.44,62.36,62.4,21630.0,60.4684,60.4878,60.4103,60.449,21630.0
2023-06-26 11:10:00,62.42,62.48,62.4,62.47,18718.0,60.4684,60.5265,60.449,60.5169,18718.0
2023-06-26 11:20:00,62.47,62.48,62.36,62.36,18148.0,60.5169,60.5265,60.4103,60.4103,18148.0
2023-06-26 11:30:00,62.35,62.47,62.35,62.45,29897.0,60.4006,60.5169,60.4006,60.4975,29897.0
2023-06-26 11:40:00,62.46,62.49,62.37,62.49,16043.0,60.5072,60.5362,60.42,60.5362,16043.0
2023-06-26 11:50:00,62.5,62.58,62.5,62.55,14878.0,60.5459,60.6234,60.5459,60.5944,14878.0
2023-06-26 12:00:00,62.56,62.59,62.36,62.38,13264.0,60.604,60.6331,60.4103,60.4297,13264.0
2023-06-26 12:10:00,62.37,62.45,62.31,62.42,36062.0,60.42,60.4975,60.3619,60.4684,36062.0
2023-06-26 12:20:00,62.45,62.57,62.42,62.53,19169.0,60.4975,60.6137,60.4684,60.575,19169.0
2023-06-26 12:30:00,62.53,62.57,62.44,62.53,35181.0,60.575,60.6137,60.4878,60.575,35181.0
2023-06-26 12:40:00,62.51,62.59,62.49,62.58,14295.0,60.5556,60.6331,60.5362,60.6234,14295.0
2023-06-26 12:50:00,62.59,62.64,62.56,62.64,11846.0,60.6331,60.6815,60.604,60.6815,11846.0
2023-06-26 13:00:00,62.65,62.65,62.45,62.45,11501.0,60.6912,60.6912,60.4975,60.4975,11501.0
2023-06-26 13:10:00,62.45,62.52,62.37,62.52,53731.0,60.4975,60.5653,60.42,60.5653,53731.0
2023-06-26 13:20:00,62.54,62.63,62.52,62.62,14798.0,60.5847,60.6718,60.5653,60.6622,14798.0
2023-06-26 13:30:00,62.64,62.64,62.55,62.58,11486.0,60.6815,60.6815,60.5944,60.6234,11486.0
2023-06-26 13:40:00,62.59,62.61,62.49,62.53,12019.0,60.6331,60.6525,60.5362,60.575,12019.0
2023-06-26 13:50:00,62.52,62.53,62.45,62.47,14342.0,60.5653,60.575,60.4975,60.5169,14342.0
2023-06-26 14:00:00,62.45,62.48,62.38,62.45,17741.0,60.4975,60.5265,60.4297,60.4975,17741.0
2023-06-26 14:10:00,62.46,62.5,62.44,62.47,17121.0,60.5072,60.5459,60.4878,60.5169,17121.0
2023-06-26 14:20:00,62.45,62.49,62.44,62.47,12297.0,60.4975,60.5362,60.4878,60.5169,12297.0
2023-06-26 14:30:00,62.47,62.56,62.47,62.55,11730.0,60.5169,60.604,60.5169,60.5944,11730.0
2023-06-26 14:40:00,62.54,62.54,62.48,62.51,13025.0,60.5847,60.5847,60.5265,60.5556,13025.0
2023-06-26 14:50:00,62.51,62.52,62.47,62.48,19438.0,60.5556,60.5653,60.5169,60.5265,19438.0
2023-06-26 15:00:00,62.48,62.56,62.48,62.53,19873.0,60.5265,60.604,60.5265,60.575,19873.0
2023-06-26 15:10:00,62.52,62.53,62.46,62.49,23871.0,60.5653,60.575,60.5072,60.5362,23871.0
2023-06-26 15:20:00,62.5,62.65,62.46,62.64,32800.0,60.5459,60.6912,60.5072,60.6815,32800.0
2023-06-26 15:30:00,62.63,62.69,62.59,62.65,48562.0,60.6718,60.73,60.6331,60.6912,48562.0
2023-06-26 15:40:00,62.64,62.65,62.5,62.59,73658.0,60.6815,60.6912,60.5459,60.6331,73658.0
2023-06-26 15:50:00,62.58,62.67,62.41,62.46,442694.0,60.6234,60.7106,60.4587,60.5072,442694.0
2023-06-27 09:30:00,62.81,62.9,62.6,62.77,38334.0,60.8462,60.9334,60.6428,60.8075,38334.0
2023-06-27 09:40:00,62.75,62.8,62.46,62.46,14509.0,60.7881,60.8365,60.5072,60.5072,14509.0
2023-06-27 09:50:00,62.45,62.55,62.28,62.55,13369.0,60.4975,60.5944,60.3328,60.5944,13369.0
2023-06-27 10:00:00,62.5,62.66,62.44,62.49,35496.0,60.5459,60.7009,60.4878,60.5362,35496.0
2023-06-27 10:10:00,62.47,62.71,62.41,62.69,16104.0,60.5169,60.7493,60.4587,60.73,16104.0
2023-06-27 10:20:00,62.67,62.79,62.66,62.71,14724.0,60.7106,60.8268,60.7009,60.7493,14724.0
2023-06-27 10:30:00,62.71,62.78,62.69,62.74,16167.0,60.7493,60.8172,60.73,60.7784,16167.0
2023-06-27 10:40:00,62.74,62.89,62.72,62.88,27251.0,60.7784,60.9237,60.759,60.914,27251.0
2023-06-27 10:50:00,62.89,62.91,62.83,62.9,36229.0,60.9237,60.9431,60.8656,60.9334,36229.0
2023-06-27 11:00:00,62.9,62.93,62.8,62.91,19017.0,60.9334,60.9625,60.8365,60.9431,19017.0
2023-06-27 11:10:00,62.91,62.91,62.83,62.88,9995.0,60.9431,60.9431,60.8656,60.914,9995.0
2023-06-27 11:20:00,62.9,62.98,62.88,62.97,8447.0,60.9334,61.0109,60.914,61.0012,8447.0
2023-06-27 11:30:00,62.98,63.04,62.93,63.02,13718.0,61.0109,61.069,60.9625,61.0497,13718.0
2023-06-27 11:40:00,63.01,63.02,62.94,62.96,6835.0,61.04,61.0497,60.9722,60.9915,6835.0
2023-06-27 11:50:00,62.96,63.02,62.94,63.01,8253.0,60.9915,61.0497,60.9722,61.04,8253.0
2023-06-27 12:00:00,63.0,63.03,62.92,62.94,18508.0,61.0303,61.0593,60.9528,60.9722,18508.0
2023-06-27 12:10:00,62.93,63.0,62.93,62.95,10881.0,60.9625,61.0303,60.9625,60.9818,10881.0
2023-06-27 12:20:00,62.95,63.07,62.95,63.05,12255.0,60.9818,61.0981,60.9818,61.0787,12255.0
2023-06-27 12:30:00,63.05,63.15,63.04,63.15,9010.0,61.0787,61.1756,61.069,61.1756,9010.0
2023-06-27 12:40:00,63.14,63.24,63.11,63.24,24729.0,61.1659,61.2628,61.1368,61.2628,24729.0
2023-06-27 12:50:00,63.23,63.24,63.09,63.11,14584.0,61.2531,61.2628,61.1175,61.1368,14584.0
2023-06-27 13:00:00,63.11,63.13,63.05,63.07,9890.0,61.1368,61.1562,61.0787,61.0981,9890.0
2023-06-27 13:10:00,63.07,63.13,63.05,63.13,9084.0,61.0981,61.1562,61.0787,61.1562,9084.0
2023-06-27 13:20:00,63.15,63.22,63.14,63.15,12269.0,61.1756,61.2434,61.1659,61.1756,12269.0
2023-06-27 13:30:00,63.15,63.22,63.15,63.2,8457.0,61.1756,61.2434,61.1756,61.224,8457.0
2023-06-27 13:40:00,63.2,63.28,63.19,63.26,12323.0,61.224,61.3015,61.2143,61.2822,12323.0
2023-06-27 13:50:00,63.26,63.28,63.19,63.2,11174.0,61.2822,61.3015,61.2143,61.224,11174.0
2023-06-27 14:00:00,63.19,63.28,63.19,63.24,13108.0,61.2143,61.3015,61.2143,61.2628,13108.0
2023-06-27 14:10:00,63.26,63.27,63.24,63.25,11282.0,61.2822,61.2918,61.2628,61.2725,11282.0
2023-06-27 14:20:00,63.25,63.31,63.24,63.25,18591.0,61.2725,61.3306,61.2628,61.2725,18591.0
2023-06-27 14:30:00,63.26,63.29,63.24,63.28,10966.0,61.2822,61.3112,61.2628,61.3015,10966.0
2023-06-27 14:40:00,63.28,63.28,63.17,63.25,18521.0,61.3015,61.3015,61.195,61.2725,18521.0
2023-06-27 14:50:00,63.24,63.29,63.22,63.26,14235.0,61.2628,61.3112,61.2434,61.2822,14235.0
2023-06-27 15:00:00,63.28,63.39,63.28,63.38,19756.0,61.3015,61.4081,61.3015,61.3984,19756.0
2023-06-27 15:10:00,63.38,63.4,63.33,63.34,22190.0,61.3984,61.4178,61.35,61.3597,22190.0
2023-06-27 15:20:00,63.35,63.44,63.32,63.44,33736.0,61.3693,61.4565,61.3403,61.4565,33736.0
2023-06-27 15:30:00,63.44,63.46,63.29,63.29,28412.0,61.4565,61.4759,61.3112,61.3112,28412.0
2023-06-27 15:40:00,63.3,63.4,63.3,63.39,30450.0,61.3209,61.4178,61.3209,61.4081,30450.0
2023-06-27 15:50:00,63.39,63.52,63.08,63.12,393270.0,61.4081,61.534,61.1078,61.1465,393270.0
2023-06-28 09:30:00,63.09,63.3,63.09,63.17,90262.0,61.1175,61.3209,61.1175,61.195,90262.0
2023-06-28 09:40:00,63.16,63.41,63.14,63.24,136341.0,61.1853,61.4275,61.1659,61.2628,136341.0
2023-06-28 09:50:00,63.23,63.55,63.21,63.51,82592.0,61.2531,61.5631,61.2337,61.5243,82592.0
2023-06-28 10:00:00,63.54,63.74,63.44,63.74,46892.0,61.5534,61.7471,61.4565,61.7471,46892.0
2023-06-28 10:10:00,63.73,63.8,63.58,63.8,53554.0,61.7375,61.8053,61.5921,61.8053,53554.0
2023-06-28 10:20:00,63.82,63.99,63.75,63.96,63195.0,61.8246,61.9893,61.7568,61.9603,63195.0
2023-06-28 10:30:00,63.95,63.99,63.74,63.8,78280.0,61.9506,61.9893,61.7471,61.8053,78280.0
2023-06-28 10:40:00,63.79,63.87,63.74,63.76,36822.0,61.7956,61.8731,61.7471,61.7665,36822.0
2023-06-28 10:50:00,63.76,63.8,63.57,63.59,64187.0,61.7665,61.8053,61.5825,61.6018,64187.0
2023-06-28 11:00:00,63.59,63.61,63.47,63.58,47343.0,61.6018,61.6212,61.4856,61.5921,47343.0
2023-06-28 11:10:00,63.59,63.61,63.49,63.59,16482.0,61.6018,61.6212,61.505,61.6018,16482.0
2023-06-28 11:20:00,63.58,63.6,63.5,63.55,38792.0,61.5921,61.6115,61.5146,61.5631,38792.0
2023-06-28 11:30:00,63.55,63.71,63.54,63.69,11309.0,61.5631,61.7181,61.5534,61.6987,11309.0
2023-06-28 11:40:00,63.7,63.7,63.51,63.51,8487.0,61.7084,61.7084,61.5243,61.5243,8487.0
2023-06-28 11:50:00,63.52,63.52,63.38,63.47,36140.0,61.534,61.534,61.3984,61.4856,36140.0
2023-06-28 12:00:00,63.47,63.55,63.41,63.53,21759.0,61.4856,61.5631,61.4275,61.5437,21759.0
2023-06-28 12:10:00,63.53,63.63,63.53,63.59,6787.0,61.5437,61.6406,61.5437,61.6018,6787.0
2023-06-28 12:20:00,63.56,63.63,63.46,63.48,11374.0,61.5728,61.6406,61.4759,61.4953,11374.0
2023-06-28 12:30:00,63.48,63.51,63.45,63.5,27738.0,61.4953,61.5243,61.4662,61.5146,27738.0
2023-06-28 12:40:00,63.48,63.5,63.29,63.32,32262.0,61.4953,61.5146,61.3112,61.3403,32262.0
2023-06-28 12:50:00,63.32,63.36,63.16,63.36,44857.0,61.3403,61.379,61.1853,61.379,44857.0
2023-06-28 13:00:00,63.37,63.41,63.28,63.36,18481.0,61.3887,61.4275,61.3015,61.379,18481.0
2023-06-28 13:10:00,63.35,63.38,63.31,63.36,9854.0,61.3693,61.3984,61.3306,61.379,9854.0
2023-06-28 13:20:00,63.37,63.47,63.37,63.43,13101.0,61.3887,61.4856,61.3887,61.4468,13101.0
2023-06-28 13:30:00,63.44,63.48,63.33,63.34,27781.0,61.4565,61.4953,61.35,61.3597,27781.0
2023-06-28 13:40:00,63.34,63.41,63.33,63.37,27562.0,61.3597,61.4275,61.35,61.3887,27562.0
2023-06-28 13:50:00,63.38,63.4,63.31,63.36,12349.0,61.3984,61.4178,61.3306,61.379,12349.0
2023-06-28 14:00:00,63.36,63.42,63.33,63.39,12003.0,61.379,61.4371,61.35,61.4081,12003.0
2023-06-28 14:10:00,63.4,63.45,63.37,63.42,12032.0,61.4178,61.4662,61.3887,61.4371,12032.0
2023-06-28 14:20:00,63.41,63.46,63.37,63.41,10633.0,61.4275,61.4759,61.3887,61.4275,10633.0
2023-06-28 14:30:00,63.41,63.43,63.38,63.39,14626.0,61.4275,61.4468,61.3984,61.4081,14626.0
2023-06-28 14:40:00,63.38,63.41,63.36,63.38,19949.0,61.3984,61.4275,61.379,61.3984,19949.0
2023-06-28 14:50:00,63.37,63.37,63.33,63.36,9187.0,61.3887,61.3887,61.35,61.379,9187.0
2023-06-28 15:00:00,63.37,63.38,63.21,63.29,16741.0,61.3887,61.3984,61.2337,61.3112,16741.0
2023-06-28 15:10:00,63.29,63.39,63.29,63.37,21705.0,61.3112,61.4081,61.3112,61.3887,21705.0
2023-06-28 15:20:00,63.37,63.41,63.28,63.28,20367.0,61.3887,61.4275,61.3015,61.3015,20367.0
2023-06-28 15:30:00,63.27,63.33,63.25,63.27,28255.0,61.2918,61.35,61.2725,61.2918,28255.0
2023-06-28 15:40:00,63.27,63.4,63.26,63.37,38464.0,61.2918,61.4178,61.2822,61.3887,38464.0
2023-06-28 15:50:00,63.36,63.49,63.28,63.4,286655.0,61.379,61.505,61.3015,61.4178,286655.0
2023-06-29 09:30:00,63.21,63.94,63.18,63.94,109986.0,61.2337,61.9409,61.2047,61.9409,109986.0
2023-06-29 09:40:00,63.95,64.22,63.9,64.02,148336.0,61.9506,62.2121,61.9021,62.0184,148336.0
2023-06-29 09:50:00,64.04,64.06,63.71,63.85,49110.0,62.0378,62.0571,61.7181,61.8537,49110.0
2023-06-29 10:00:00,63.82,64.1,63.82,63.91,27430.0,61.8246,62.0959,61.8246,61.9118,27430.0
2023-06-29 10:10:00,63.91,63.99,63.8,63.91,16442.0,61.9118,61.9893,61.8053,61.9118,16442.0
2023-06-29 10:20:00,63.91,63.96,63.75,63.87,27899.0,61.9118,61.9603,61.7568,61.8731,27899.0
2023-06-29 10:30:00,63.84,63.88,63.78,63.84,14058.0,61.844,61.8828,61.7859,61.844,14058.0
2023-06-29 10:40:00,63.84,63.87,63.72,63.83,26934.0,61.844,61.8731,61.7278,61.8343,26934.0
2023-06-29 10:50:00,63.87,63.89,63.81,63.81,19940.0,61.8731,61.8925,61.815,61.815,19940.0
2023-06-29 11:00:00,63.81,63.89,63.78,63.86,15543.0,61.815,61.8925,61.7859,61.8634,15543.0
2023-06-29 11:10:00,63.86,63.99,63.85,63.93,16847.0,61.8634,61.9893,61.8537,61.9312,16847.0
2023-06-29 11:20:00,63.92,63.93,63.83,63.88,13856.0,61.9215,61.9312,61.8343,61.8828,13856.0
2023-06-29 11:30:00,63.89,63.99,63.86,63.99,13633.0,61.8925,61.9893,61.8634,61.9893,13633.0
2023-06-29 11:40:00,64.0,64.15,64.0,64.14,39598.0,61.999,62.1443,61.999,62.1346,39598.0
2023-06-29 11:50:00,64.13,64.17,64.04,64.08,31869.0,62.125,62.1637,62.0378,62.0765,31869.0
2023-06-29 12:00:00,64.08,64.1,64.04,64.08,11160.0,62.0765,62.0959,62.0378,62.0765,11160.0
2023-06-29 12:10:00,64.09,64.13,64.05,64.13,14174.0,62.0862,62.125,62.0475,62.125,14174.0
2023-06-29 12:20:00,64.13,64.28,64.12,64.27,17957.0,62.125,62.2703,62.1153,62.2606,17957.0
2023-06-29 12:30:00,64.26,64.29,64.23,64.24,15593.0,62.2509,62.2799,62.2218,62.2315,15593.0
2023-06-29 12:40:00,64.24,64.26,64.19,64.2,8617.0,62.2315,62.2509,62.1831,62.1928,8617.0
2023-06-29 12:50:00,64.18,64.18,64.11,64.17,10742.0,62.1734,62.1734,62.1056,62.1637,10742.0
2023-06-29 13:00:00,64.18,64.19,64.05,64.14,11277.0,62.1734,62.1831,62.0475,62.1346,11277.0
2023-06-29 13:10:00,64.14,64.16,64.09,64.16,9680.0,62.1346,62.154,62.0862,62.154,9680.0
2023-06-29 13:20:00,64.16,64.22,64.16,64.2,10588.0,62.154,62.2121,62.154,62.1928,10588.0
2023-06-29 13:30:00,64.2,64.26,64.17,64.26,10512.0,62.1928,62.2509,62.1637,62.2509,10512.0
2023-06-29 13:40:00,64.28,64.3,64.26,64.28,13357.0,62.2703,62.2896,62.2509,62.2703,13357.0
2023-06-29 13:50:00,64.28,64.33,64.24,64.25,21155.0,62.2703,62.3187,62.2315,62.2412,21155.0
2023-06-29 14:00:00,64.24,64.24,64.08,64.14,26358.0,62.2315,62.2315,62.0765,62.1346,26358.0
2023-06-29 14:10:00,64.13,64.23,64.11,64.22,16516.0,62.125,62.2218,62.1056,62.2121,16516.0
2023-06-29 14:20:00,64.23,64.32,64.23,64.31,16824.0,62.2218,62.309,62.2218,62.2993,16824.0
2023-06-29 14:30:00,64.31,64.32,64.25,64.32,68466.0,62.2993,62.309,62.2412,62.309,68466.0
2023-06-29 14:40:00,64.31,64.32,64.21,64.23,19656.0,62.2993,62.309,62.2025,62.2218,19656.0
2023-06-29 14:50:00,64.23,64.33,64.2,64.33,57890.0,62.2218,62.3187,62.1928,62.3187,57890.0
2023-06-29 15:00:00,64.33,64.36,64.31,64.36,27342.0,62.3187,62.3478,62.2993,62.3478,27342.0
2023-06-29 15:10:00,64.36,64.47,64.34,64.39,33311.0,62.3478,62.4543,62.3284,62.3768,33311.0
2023-06-29 15:20:00,64.41,64.48,64.39,64.47,25418.0,62.3962,62.464,62.3768,62.4543,25418.0
2023-06-29 15:30:00,64.46,64.48,64.39,64.44,33952.0,62.4446,62.464,62.3768,62.4253,33952.0
2023-06-29 15:40:00,64.43,64.49,64.39,64.49,52863.0,62.4156,62.4737,62.3768,62.4737,52863.0
2023-06-29 15:50:00,64.49,64.56,64.47,64.55,211281.0,62.4737,62.5415,62.4543,62.5318,211281.0
2023-06-30 09:30:00,65.01,65.28,65.01,65.11,37278.0,62.9774,63.239,62.9774,63.0743,37278.0
2023-06-30 09:40:00,65.09,65.33,65.01,65.26,68121.0,63.0549,63.2874,62.9774,63.2196,68121.0
2023-06-30 09:50:00,65.25,65.37,65.15,65.28,50004.0,63.2099,63.3262,63.1131,63.239,50004.0
2023-06-30 10:00:00,65.24,65.28,65.19,65.24,18854.0,63.2002,63.239,63.1518,63.2002,18854.0
2023-06-30 10:10:00,65.24,65.37,65.23,65.26,43569.0,63.2002,63.3262,63.1906,63.2196,43569.0
2023-06-30 10:20:00,65.28,65.32,65.13,65.31,26976.0,63.239,63.2777,63.0937,63.2681,26976.0
2023-06-30 10:30:00,65.32,65.4,65.19,65.21,36023.0,63.2777,63.3552,63.1518,63.1712,36023.0
2023-06-30 10:40:00,65.21,65.37,65.19,65.31,40611.0,63.1712,63.3262,63.1518,63.2681,40611.0
2023-06-30 10:50:00,65.3,65.49,65.29,65.49,11560.0,63.2584,63.4424,63.2487,63.4424,11560.0
2023-06-30 11:00:00,65.5,65.54,65.43,65.48,9984.0,63.4521,63.4909,63.3843,63.4327,9984.0
2023-06-30 11:10:00,65.5,65.53,65.39,65.39,6904.0,63.4521,63.4812,63.3456,63.3456,6904.0
2023-06-30 11:20:00,65.37,65.44,65.32,65.33,23160.0,63.3262,63.394,63.2777,63.2874,23160.0
2023-06-30 11:30:00,65.34,65.34,65.24,65.28,12801.0,63.2971,63.2971,63.2002,63.239,12801.0
2023-06-30 11:40:00,65.28,65.3,65.2,65.29,26828.0,63.239,63.2584,63.1615,63.2487,26828.0
2023-06-30 11:50:00,65.3,65.36,65.26,65.36,55346.0,63.2584,63.3165,63.2196,63.3165,55346.0
2023-06-30 12:00:00,65.36,65.37,65.32,65.36,11172.0,63.3165,63.3262,63.2777,63.3165,11172.0
2023-06-30 12:10:00,65.37,65.42,65.34,65.42,31317.0,63.3262,63.3746,63.2971,63.3746,31317.0
2023-06-30 12:20:00,65.42,65.49,65.42,65.48,17844.0,63.3746,63.4424,63.3746,63.4327,17844.0
2023-06-30 12:30:00,65.48,65.54,65.48,65.53,16114.0,63.4327,63.4909,63.4327,63.4812,16114.0
2023-06-30 12:40:00,65.54,65.54,65.46,65.47,23514.0,63.4909,63.4909,63.4134,63.4231,23514.0
2023-06-30 12:50:00,65.47,65.53,65.46,65.52,27856.0,63.4231,63.4812,63.4134,63.4715,27856.0
2023-06-30 13:00:00,65.51,65.51,65.41,65.47,31641.0,63.4618,63.4618,63.3649,63.4231,31641.0
2023-06-30 13:10:00,65.46,65.47,65.31,65.37,30029.0,63.4134,63.4231,63.2681,63.3262,30029.0
2023-06-30 13:20:00,65.37,65.41,65.36,65.39,22678.0,63.3262,63.3649,63.3165,63.3456,22678.0
2023-06-30 13:30:00,65.4,65.5,65.4,65.43,18560.0,63.3552,63.4521,63.3552,63.3843,18560.0
2023-06-30 13:40:00,65.42,65.49,65.4,65.48,10453.0,63.3746,63.4424,63.3552,63.4327,10453.0
2023-06-30 13:50:00,65.49,65.49,65.42,65.44,9980.0,63.4424,63.4424,63.3746,63.394,9980.0
2023-06-30 14:00:00,65.45,65.46,65.41,65.42,12054.0,63.4037,63.4134,63.3649,63.3746,12054.0
2023-06-30 14:10:00,65.41,65.41,65.37,65.39,12073.0,63.3649,63.3649,63.3262,63.3456,12073.0
2023-06-30 14:20:00,65.38,65.45,65.38,65.45,14624.0,63.3359,63.4037,63.3359,63.4037,14624.0
2023-06-30 14:30:00,65.44,65.47,65.42,65.47,19220.0,63.394,63.4231,63.3746,63.4231,19220.0
2023-06-30 14:40:00,65.47,65.49,65.44,65.45,27120.0,63.4231,63.4424,63.394,63.4037,27120.0
2023-06-30 14:50:00,65.45,65.49,65.43,65.48,21172.0,63.4037,63.4424,63.3843,63.4327,21172.0
2023-06-30 15:00:00,65.48,65.52,65.45,65.5,29094.0,63.4327,63.4715,63.4037,63.4521,29094.0
2023-06-30 15:10:00,65.5,65.52,65.48,65.49,27920.0,63.4521,63.4715,63.4327,63.4424,27920.0
2023-06-30 15:20:00,65.5,65.55,65.46,65.5,56515.0,63.4521,63.5006,63.4134,63.4521,56515.0
2023-06-30 15:30:00,65.5,65.55,65.46,65.51,47933.0,63.4521,63.5006,63.4134,63.4618,47933.0
2023-06-30 15:40:00,65.51,65.54,65.44,65.5,51730.0,63.4618,63.4909,63.394,63.4521,51730.0
2023-06-30 15:50:00,65.5,65.52,65.28,65.28,214670.0,63.4521,63.4715,63.239,63.239,214670.0
2023-07-03 09:30:00,64.75,65.43,64.64,65.25,61770.0,62.7256,63.3843,62.619,63.2099,61770.0
2023-07-03 09:40:00,65.27,65.4,65.19,65.27,12939.0,63.2293,63.3552,63.1518,63.2293,12939.0
2023-07-03 09:50:00,65.26,65.31,65.19,65.29,12065.0,63.2196,63.2681,63.1518,63.2487,12065.0
2023-07-03 10:00:00,65.28,65.32,65.21,65.28,12238.0,63.239,63.2777,63.1712,63.239,12238.0
2023-07-03 10:10:00,65.29,65.32,65.2,65.26,7106.0,63.2487,63.2777,63.1615,63.2196,7106.0
2023-07-03 10:20:00,65.27,65.31,65.21,65.3,12228.0,63.2293,63.2681,63.1712,63.2584,12228.0
2023-07-03 10:30:00,65.3,65.32,65.19,65.3,15631.0,63.2584,63.2777,63.1518,63.2584,15631.0
2023-07-03 10:40:00,65.31,65.31,65.19,65.24,18098.0,63.2681,63.2681,63.1518,63.2002,18098.0
2023-07-03 10:50:00,65.24,65.25,65.12,65.15,21662.0,63.2002,63.2099,63.084,63.1131,21662.0
2023-07-03 11:00:00,65.16,65.26,65.16,65.25,21276.0,63.1227,63.2196,63.1227,63.2099,21276.0
2023-07-03 11:10:00,65.25,65.28,65.2,65.21,21901.0,63.2099,63.239,63.1615,63.1712,21901.0
2023-07-03 11:20:00,65.21,65.35,65.2,65.31,24456.0,63.1712,63.3068,63.1615,63.2681,24456.0
2023-07-03 11:30:00,65.31,65.39,65.25,65.37,16624.0,63.2681,63.3456,63.2099,63.3262,16624.0
2023-07-03 11:40:00,65.38,65.45,65.33,65.35,12818.0,63.3359,63.4037,63.2874,63.3068,12818.0
2023-07-03 11:50:00,65.36,65.38,65.34,65.38,13868.0,63.3165,63.3359,63.2971,63.3359,13868.0
2023-07-03 12:00:00,65.39,65.5,65.39,65.48,42971.0,63.3456,63.4521,63.3456,63.4327,42971.0
2023-07-03 12:10:00,65.48,65.49,65.39,65.46,20485.0,63.4327,63.4424,63.3456,63.4134,20485.0
2023-07-03 12:20:00,65.46,65.5,65.44,65.48,28235.0,63.4134,63.4521,63.394,63.4327,28235.0
2023-07-03 12:30:00,65.48,65.49,65.38,65.42,21849.0,63.4327,63.4424,63.3359,63.3746,21849.0
2023-07-03 12:40:00,65.42,65.48,65.38,65.45,31246.0,63.3746,63.4327,63.3359,63.4037,31246.0
2023-07-03 12:50:00,65.45,65.56,65.43,65.56,91400.0,63.4037,63.5102,63.3843,63.5102,91400.0
2023-07-05 09:30:00,65.09,65.26,64.7,65.09,81952.0,63.0549,63.2196,62.6771,63.0549,81952.0
2023-07-05 09:40:00,65.08,65.26,65.05,65.23,49986.0,63.0452,63.2196,63.0162,63.1906,49986.0
2023-07-05 09:50:00,65.27,65.48,65.27,65.45,37946.0,63.2293,63.4327,63.2293,63.4037,37946.0
2023-07-05 10:00:00,65.43,65.55,65.35,65.39,48415.0,63.3843,63.5006,63.3068,63.3456,48415.0
2023-07-05 10:10:00,65.37,65.38,65.23,65.3,56972.0,63.3262,63.3359,63.1906,63.2584,56972.0
2023-07-05 10:20:00,65.33,65.36,65.16,65.25,42490.0,63.2874,63.3165,63.1227,63.2099,42490.0
2023-07-05 10:30:00,65.25,65.39,65.23,65.37,32346.0,63.2099,63.3456,63.1906,63.3262,32346.0
2023-07-05 10:40:00,65.37,65.51,65.35,65.39,24973.0,63.3262,63.4618,63.3068,63.3456,24973.0
2023-07-05 10:50:00,65.39,65.62,65.39,65.59,20352.0,63.3456,63.5684,63.3456,63.5393,20352.0
2023-07-05 11:00:00,65.6,65.64,65.45,65.46,22299.0,63.549,63.5877,63.4037,63.4134,22299.0
2023-07-05 11:10:00,65.44,65.49,65.35,65.39,10087.0,63.394,63.4424,63.3068,63.3456,10087.0
2023-07-05 11:20:00,65.39,65.52,65.39,65.5,17374.0,63.3456,63.4715,63.3456,63.4521,17374.0
2023-07-05 11:30:00,65.52,65.74,65.52,65.7,47127.0,63.4715,63.6846,63.4715,63.6459,47127.0
2023-07-05 11:40:00,65.7,65.9,65.7,65.89,89514.0,63.6459,63.8396,63.6459,63.8299,89514.0
2023-07-05 11:50:00,65.89,65.9,65.65,65.74,91891.0,63.8299,63.8396,63.5974,63.6846,91891.0
2023-07-05 12:00:00,65.74,65.88,65.73,65.88,23580.0,63.6846,63.8202,63.6749,63.8202,23580.0
2023-07-05 12:10:00,65.89,65.95,65.75,65.75,45758.0,63.8299,63.888,63.6943,63.6943,45758.0
2023-07-05 12:20:00,65.76,65.88,65.72,65.83,39099.0,63.704,63.8202,63.6652,63.7718,39099.0
2023-07-05 12:30:00,65.84,65.85,65.66,65.73,14101.0,63.7815,63.7912,63.6071,63.6749,14101.0
2023-07-05 12:40:00,65.73,65.75,65.67,65.72,11379.0,63.6749,63.6943,63.6168,63.6652,11379.0
2023-07-05 12:50:00,65.72,65.72,65.55,65.55,70447.0,63.6652,63.6652,63.5006,63.5006,70447.0
2023-07-05 13:00:00,65.56,65.66,65.53,65.53,15947.0,63.5102,63.6071,63.4812,63.4812,15947.0
2023-07-05 13:10:00,65.53,65.6,65.49,65.57,19765.0,63.4812,63.549,63.4424,63.5199,19765.0
2023-07-05 13:20:00,65.58,65.65,65.55,65.61,28368.0,63.5296,63.5974,63.5006,63.5587,28368.0
2023-07-05 13:30:00,65.6,65.62,65.57,65.59,10030.0,63.549,63.5684,63.5199,63.5393,10030.0
2023-07-05 13:40:00,65.58,65.66,65.57,65.64,14638.0,63.5296,63.6071,63.5199,63.5877,14638.0
2023-07-05 13:50:00,65.64,65.67,65.63,65.66,11819.0,63.5877,63.6168,63.5781,63.6071,11819.0
2023-07-05 14:00:00,65.65,65.7,65.6,65.67,15908.0,63.5974,63.6459,63.549,63.6168,15908.0
2023-07-05 14:10:00,65.67,65.67,65.49,65.5,24762.0,63.6168,63.6168,63.4424,63.4521,24762.0
2023-07-05 14:20:00,65.5,65.53,65.45,65.49,21833.0,63.4521,63.4812,63.4037,63.4424,21833.0
2023-07-05 14:30:00,65.49,65.58,65.49,65.57,18870.0,63.4424,63.5296,63.4424,63.5199,18870.0
2023-07-05 14:40:00,65.56,65.63,65.56,65.59,13156.0,63.5102,63.5781,63.5102,63.5393,13156.0
2023-07-05 14:50:00,65.59,65.6,65.53,65.58,33109.0,63.5393,63.549,63.4812,63.5296,33109.0
2023-07-05 15:00:00,65.58,65.59,65.48,65.5,46766.0,63.5296,63.5393,63.4327,63.4521,46766.0
2023-07-05 15:10:00,65.5,65.62,65.49,65.59,26025.0,63.4521,63.5684,63.4424,63.5393,26025.0
2023-07-05 15:20:00,65.59,65.67,65.57,65.67,26224.0,63.5393,63.6168,63.5199,63.6168,26224.0
2023-07-05 15:30:00,65.67,65.67,65.63,65.67,22551.0,63.6168,63.6168,63.5781,63.6168,22551.0
2023-07-05 15:40:00,65.67,65.73,65.61,65.67,49348.0,63.6168,63.6749,63.5587,63.6168,49348.0
2023-07-05 15:50:00,65.65,65.65,65.52,65.54,196112.0,63.5974,63.5974,63.4715,63.4909,196112.0
2023-07-06 09:30:00,65.03,65.05,64.7,64.77,44462.0,62.9968,63.0162,62.6771,62.7449,44462.0
2023-07-06 09:40:00,64.73,64.76,64.45,64.58,34908.0,62.7062,62.7353,62.4349,62.5609,34908.0
2023-07-06 09:50:00,64.57,64.65,64.43,64.58,14661.0,62.5512,62.6287,62.4156,62.5609,14661.0
2023-07-06 10:00:00,64.53,64.55,64.33,64.38,12662.0,62.5124,62.5318,62.3187,62.3671,12662.0
2023-07-06 10:10:00,64.4,64.5,64.36,64.38,29956.0,62.3865,62.4834,62.3478,62.3671,29956.0
2023-07-06 10:20:00,64.38,64.46,64.24,64.28,16064.0,62.3671,62.4446,62.2315,62.2703,16064.0
2023-07-06 10:30:00,64.28,64.28,64.11,64.19,49956.0,62.2703,62.2703,62.1056,62.1831,49956.0
2023-07-06 10:40:00,64.19,64.27,64.12,64.22,16866.0,62.1831,62.2606,62.1153,62.2121,16866.0
2023-07-06 10:50:00,64.22,64.25,64.14,64.17,13891.0,62.2121,62.2412,62.1346,62.1637,13891.0
2023-07-06 11:00:00,64.19,64.34,64.18,64.26,11556.0,62.1831,62.3284,62.1734,62.2509,11556.0
2023-07-06 11:10:00,64.26,64.33,64.24,64.29,15221.0,62.2509,62.3187,62.2315,62.2799,15221.0
2023-07-06 11:20:00,64.28,64.43,64.28,64.43,11867.0,62.2703,62.4156,62.2703,62.4156,11867.0
2023-07-06 11:30:00,64.44,64.49,64.38,64.41,18188.0,62.4253,62.4737,62.3671,62.3962,18188.0
2023-07-06 11:40:00,64.41,64.48,64.41,64.47,13066.0,62.3962,62.464,62.3962,62.4543,13066.0
2023-07-06 11:50:00,64.48,64.53,64.45,64.51,11586.0,62.464,62.5124,62.4349,62.4931,11586.0
2023-07-06 12:00:00,64.51,64.54,64.44,64.5,11493.0,62.4931,62.5221,62.4253,62.4834,11493.0
2023-07-06 12:10:00,64.48,64.51,64.42,64.5,7448.0,62.464,62.4931,62.4059,62.4834,7448.0
2023-07-06 12:20:00,64.5,64.52,64.46,64.47,12047.0,62.4834,62.5028,62.4446,62.4543,12047.0
2023-07-06 12:30:00,64.47,64.51,64.44,64.44,22071.0,62.4543,62.4931,62.4253,62.4253,22071.0
2023-07-06 12:40:00,64.43,64.55,64.42,64.54,9035.0,62.4156,62.5318,62.4059,62.5221,9035.0
2023-07-06 12:50:00,64.56,64.66,64.54,64.66,8022.0,62.5415,62.6384,62.5221,62.6384,8022.0
2023-07-06 13:00:00,64.64,64.64,64.58,64.59,11411.0,62.619,62.619,62.5609,62.5706,11411.0
2023-07-06 13:10:00,64.59,64.6,64.53,64.55,17200.0,62.5706,62.5803,62.5124,62.5318,17200.0
2023-07-06 13:20:00,64.54,64.57,64.48,64.51,5641.0,62.5221,62.5512,62.464,62.4931,5641.0
2023-07-06 13:30:00,64.5,64.52,64.46,64.52,8760.0,62.4834,62.5028,62.4446,62.5028,8760.0
2023-07-06 13:40:00,64.53,64.59,64.48,64.56,15817.0,62.5124,62.5706,62.464,62.5415,15817.0
2023-07-06 13:50:00,64.56,64.6,64.51,64.59,9342.0,62.5415,62.5803,62.4931,62.5706,9342.0
2023-07-06 14:00:00,64.59,64.6,64.54,64.58,7034.0,62.5706,62.5803,62.5221,62.5609,7034.0
2023-07-06 14:10:00,64.58,64.58,64.52,64.54,9353.0,62.5609,62.5609,62.5028,62.5221,9353.0
2023-07-06 14:20:00,64.54,64.56,64.51,64.53,6621.0,62.5221,62.5415,62.4931,62.5124,6621.0
2023-07-06 14:30:00,64.54,64.6,64.54,64.59,8322.0,62.5221,62.5803,62.5221,62.5706,8322.0
2023-07-06 14:40:00,64.59,64.71,64.55,64.7,14328.0,62.5706,62.6868,62.5318,62.6771,14328.0
2023-07-06 14:50:00,64.69,64.79,64.68,64.78,8423.0,62.6674,62.7643,62.6578,62.7546,8423.0
2023-07-06 15:00:00,64.78,64.81,64.76,64.8,13878.0,62.7546,62.7837,62.7353,62.774,13878.0
2023-07-06 15:10:00,64.8,64.8,64.69,64.76,19389.0,62.774,62.774,62.6674,62.7353,19389.0
2023-07-06 15:20:00,64.76,64.76,64.72,64.73,15407.0,62.7353,62.7353,62.6965,62.7062,15407.0
2023-07-06 15:30:00,64.72,64.75,64.68,64.7,23545.0,62.6965,62.7256,62.6578,62.6771,23545.0
2023-07-06 15:40:00,64.7,64.73,64.64,64.73,46640.0,62.6771,62.7062,62.619,62.7062,46640.0
2023-07-06 15:50:00,64.74,64.77,64.61,64.7,172103.0,62.7159,62.7449,62.5899,62.6771,172103.0
2023-07-07 09:30:00,64.61,65.06,64.53,64.93,88723.0,62.5899,63.0259,62.5124,62.8999,88723.0
2023-07-07 09:40:00,64.91,64.99,64.7,64.78,59831.0,62.8806,62.9581,62.6771,62.7546,59831.0
2023-07-07 09:50:00,64.79,65.04,64.79,64.96,19815.0,62.7643,63.0065,62.7643,62.929,19815.0
2023-07-07 10:00:00,64.96,64.99,64.77,64.81,30664.0,62.929,62.9581,62.7449,62.7837,30664.0
2023-07-07 10:10:00,64.81,64.91,64.77,64.9,30944.0,62.7837,62.8806,62.7449,62.8709,30944.0
2023-07-07 10:20:00,64.91,64.96,64.84,64.92,15258.0,62.8806,62.929,62.8128,62.8903,15258.0
2023-07-07 10:30:00,64.91,65.04,64.85,65.03,16467.0,62.8806,63.0065,62.8224,62.9968,16467.0
2023-07-07 10:40:00,65.02,65.07,64.94,65.01,26917.0,62.9871,63.0356,62.9096,62.9774,26917.0
2023-07-07 10:50:00,65.01,65.05,64.97,65.02,21731.0,62.9774,63.0162,62.9387,62.9871,21731.0
2023-07-07 11:00:00,65.01,65.11,65.0,65.01,41248.0,62.9774,63.0743,62.9678,62.9774,41248.0
2023-07-07 11:10:00,65.0,65.09,64.97,65.08,27630.0,62.9678,63.0549,62.9387,63.0452,27630.0
2023-07-07 11:20:00,65.09,65.18,65.04,65.16,48241.0,63.0549,63.1421,63.0065,63.1227,48241.0
2023-07-07 11:30:00,65.15,65.34,65.15,65.29,20848.0,63.1131,63.2971,63.1131,63.2487,20848.0
2023-07-07 11:40:00,65.29,65.3,65.18,65.28,17085.0,63.2487,63.2584,63.1421,63.239,17085.0
2023-07-07 11:50:00,65.28,65.31,65.25,65.27,13743.0,63.239,63.2681,63.2099,63.2293,13743.0
2023-07-07 12:00:00,65.27,65.3,65.26,65.27,16078.0,63.2293,63.2584,63.2196,63.2293,16078.0
2023-07-07 12:10:00,65.28,65.36,65.24,65.35,14304.0,63.239,63.3165,63.2002,63.3068,14304.0
2023-07-07 12:20:00,65.36,65.42,65.33,65.41,14622.0,63.3165,63.3746,63.2874,63.3649,14622.0
2023-07-07 12:30:00,65.4,65.62,65.38,65.61,35472.0,63.3552,63.5684,63.3359,63.5587,35472.0
2023-07-07 12:40:00,65.6,65.64,65.51,65.52,23922.0,63.549,63.5877,63.4618,63.4715,23922.0
2023-07-07 12:50:00,65.51,65.63,65.5,65.62,14742.0,63.4618,63.5781,63.4521,63.5684,14742.0
2023-07-07 13:00:00,65.62,65.71,65.62,65.66,17864.0,63.5684,63.6556,63.5684,63.6071,17864.0
2023-07-07 13:10:00,65.67,65.69,65.62,65.63,17679.0,63.6168,63.6362,63.5684,63.5781,17679.0
2023-07-07 13:20:00,65.64,65.69,65.62,65.68,12805.0,63.5877,63.6362,63.5684,63.6265,12805.0
2023-07-07 13:30:00,65.68,65.71,65.59,65.64,34786.0,63.6265,63.6556,63.5393,63.5877,34786.0
2023-07-07 13:40:00,65.65,65.69,65.55,65.56,18447.0,63.5974,63.6362,63.5006,63.5102,18447.0
2023-07-07 13:50:00,65.57,65.6,65.46,65.5,29794.0,63.5199,63.549,63.4134,63.4521,29794.0
2023-07-07 14:00:00,65.5,65.59,65.5,65.57,22081.0,63.4521,63.5393,63.4521,63.5199,22081.0
2023-07-07 14:10:00,65.56,65.59,65.53,65.57,22768.0,63.5102,63.5393,63.4812,63.5199,22768.0
2023-07-07 14:20:00,65.56,65.62,65.56,65.62,14039.0,63.5102,63.5684,63.5102,63.5684,14039.0
2023-07-07 14:30:00,65.61,65.63,65.52,65.55,25166.0,63.5587,63.5781,63.4715,63.5006,25166.0
2023-07-07 14:40:00,65.55,65.58,65.54,65.54,22683.0,63.5006,63.5296,63.4909,63.4909,22683.0
2023-07-07 14:50:00,65.55,65.57,65.52,65.57,36039.0,63.5006,63.5199,63.4715,63.5199,36039.0
2023-07-07 15:00:00,65.56,65.59,65.54,65.55,23795.0,63.5102,63.5393,63.4909,63.5006,23795.0
2023-07-07 15:10:00,65.56,65.63,65.52,65.55,33270.0,63.5102,63.5781,63.4715,63.5006,33270.0
2023-07-07 15:20:00,65.55,65.57,65.51,65.52,45600.0,63.5006,63.5199,63.4618,63.4715,45600.0
2023-07-07 15:30:00,65.52,65.64,65.51,65.52,153936.0,63.4715,63.5877,63.4618,63.4715,153936.0
2023-07-07 15:40:00,65.49,65.5,65.22,65.25,76733.0,63.4424,63.4521,63.1809,63.2099,76733.0
2023-07-07 15:50:00,65.26,65.41,65.2,65.34,349071.0,63.2196,63.3649,63.1615,63.2971,349071.0
2023-07-10 09:30:00,65.31,66.05,65.26,65.75,107392.0,63.2681,63.9849,63.2196,63.6943,107392.0
2023-07-10 09:40:00,65.76,66.22,65.75,66.22,42036.0,63.704,64.1496,63.6943,64.1496,42036.0
2023-07-10 09:50:00,66.22,66.71,66.21,66.68,60209.0,64.1496,64.6243,64.1399,64.5952,60209.0
2023-07-10 10:00:00,66.68,66.75,66.37,66.44,54808.0,64.5952,64.663,64.2949,64.3627,54808.0
2023-07-10 10:10:00,66.43,66.44,66.28,66.36,44348.0,64.353,64.3627,64.2077,64.2852,44348.0
2023-07-10 10:20:00,66.36,66.46,66.35,66.44,44683.0,64.2852,64.3821,64.2755,64.3627,44683.0
2023-07-10 10:30:00,66.43,66.45,66.21,66.34,63420.0,64.353,64.3724,64.1399,64.2659,63420.0
2023-07-10 10:40:00,66.34,66.55,66.25,66.55,67372.0,64.2659,64.4693,64.1787,64.4693,67372.0
2023-07-10 10:50:00,66.55,66.63,66.5,66.6,52785.0,64.4693,64.5468,64.4209,64.5177,52785.0
2023-07-10 11:00:00,66.6,66.61,66.48,66.48,33498.0,64.5177,64.5274,64.4015,64.4015,33498.0
2023-07-10 11:10:00,66.51,66.65,66.47,66.58,46396.0,64.4305,64.5662,64.3918,64.4984,46396.0
2023-07-10 11:20:00,66.6,66.81,66.6,66.81,27556.0,64.5177,64.7212,64.5177,64.7212,27556.0
2023-07-10 11:30:00,66.81,66.86,66.74,66.78,24922.0,64.7212,64.7696,64.6533,64.6921,24922.0
2023-07-10 11:40:00,66.79,66.82,66.69,66.75,32688.0,64.7018,64.7308,64.6049,64.663,32688.0
2023-07-10 11:50:00,66.75,66.95,66.75,66.87,39163.0,64.663,64.8568,64.663,64.7793,39163.0
2023-07-10 12:00:00,66.87,66.87,66.55,66.62,28436.0,64.7793,64.7793,64.4693,64.5371,28436.0
2023-07-10 12:10:00,66.62,66.63,66.56,66.63,22668.0,64.5371,64.5468,64.479,64.5468,22668.0
2023-07-10 12:20:00,66.62,66.7,66.58,66.69,24090.0,64.5371,64.6146,64.4984,64.6049,24090.0
2023-07-10 12:30:00,66.69,66.76,66.65,66.73,22576.0,64.6049,64.6727,64.5662,64.6437,22576.0
2023-07-10 12:40:00,66.73,66.81,66.69,66.77,17088.0,64.6437,64.7212,64.6049,64.6824,17088.0
2023-07-10 12:50:00,66.78,66.79,66.62,66.72,19751.0,64.6921,64.7018,64.5371,64.634,19751.0
2023-07-10 13:00:00,66.73,66.76,66.69,66.7,21094.0,64.6437,64.6727,64.6049,64.6146,21094.0
2023-07-10 13:10:00,66.7,66.79,66.69,66.79,25650.0,64.6146,64.7018,64.6049,64.7018,25650.0
2023-07-10 13:20:00,66.78,66.84,66.74,66.84,22282.0,64.6921,64.7502,64.6533,64.7502,22282.0
2023-07-10 13:30:00,66.85,66.89,66.7,66.78,21253.0,64.7599,64.7987,64.6146,64.6921,21253.0
2023-07-10 13:40:00,66.78,66.78,66.73,66.73,18796.0,64.6921,64.6921,64.6437,64.6437,18796.0
2023-07-10 13:50:00,66.73,66.82,66.68,66.79,25079.0,64.6437,64.7308,64.5952,64.7018,25079.0
2023-07-10 14:00:00,66.79,66.8,66.74,66.75,22884.0,64.7018,64.7115,64.6533,64.663,22884.0
2023-07-10 14:10:00,66.76,66.82,66.67,66.76,69010.0,64.6727,64.7308,64.5855,64.6727,69010.0
2023-07-10 14:20:00,66.76,66.81,66.71,66.71,27597.0,64.6727,64.7212,64.6243,64.6243,27597.0
2023-07-10 14:30:00,66.71,66.71,66.6,66.6,60744.0,64.6243,64.6243,64.5177,64.5177,60744.0
2023-07-10 14:40:00,66.61,66.68,66.6,66.66,20630.0,64.5274,64.5952,64.5177,64.5759,20630.0
2023-07-10 14:50:00,66.66,66.71,66.65,66.67,32981.0,64.5759,64.6243,64.5662,64.5855,32981.0
2023-07-10 15:00:00,66.69,66.81,66.68,66.7,73738.0,64.6049,64.7212,64.5952,64.6146,73738.0
2023-07-10 15:10:00,66.7,66.71,66.64,66.67,29436.0,64.6146,64.6243,64.5565,64.5855,29436.0
2023-07-10 15:20:00,66.67,66.71,66.6,66.64,53730.0,64.5855,64.6243,64.5177,64.5565,53730.0
2023-07-10 15:30:00,66.63,66.63,66.53,66.58,71870.0,64.5468,64.5468,64.4499,64.4984,71870.0
2023-07-10 15:40:00,66.58,66.6,66.48,66.53,92262.0,64.4984,64.5177,64.4015,64.4499,92262.0
2023-07-10 15:50:00,66.53,66.65,66.49,66.65,313517.0,64.4499,64.5662,64.4112,64.5662,313517.0
2023-07-11 09:30:00,66.66,67.06,66.66,66.95,65376.0,64.5759,64.9633,64.5759,64.8568,65376.0
2023-07-11 09:40:00,66.97,67.13,66.83,67.13,38063.0,64.8762,65.0312,64.7405,65.0312,38063.0
2023-07-11 09:50:00,67.13,67.13,67.03,67.08,30640.0,65.0312,65.0312,64.9343,64.9827,30640.0
2023-07-11 10:00:00,67.09,67.1,67.02,67.1,53293.0,64.9924,65.0021,64.9246,65.0021,53293.0
2023-07-11 10:10:00,67.09,67.17,67.04,67.14,17520.0,64.9924,65.0699,64.944,65.0408,17520.0
2023-07-11 10:20:00,67.15,67.18,67.03,67.05,15906.0,65.0505,65.0796,64.9343,64.9537,15906.0
2023-07-11 10:30:00,67.04,67.04,66.84,67.02,27113.0,64.944,64.944,64.7502,64.9246,27113.0
2023-07-11 10:40:00,67.02,67.11,66.99,67.05,20420.0,64.9246,65.0118,64.8955,64.9537,20420.0
2023-07-11 10:50:00,67.06,67.07,66.96,67.01,21104.0,64.9633,64.973,64.8665,64.9149,21104.0
2023-07-11 11:00:00,67.02,67.05,66.81,66.84,28456.0,64.9246,64.9537,64.7212,64.7502,28456.0
2023-07-11 11:10:00,66.84,67.02,66.83,66.99,74101.0,64.7502,64.9246,64.7405,64.8955,74101.0
2023-07-11 11:20:00,67.0,67.06,66.94,66.99,24032.0,64.9052,64.9633,64.8471,64.8955,24032.0
2023-07-11 11:30:00,66.99,67.04,66.92,67.0,27270.0,64.8955,64.944,64.8277,64.9052,27270.0
2023-07-11 11:40:00,67.01,67.05,66.97,67.04,17765.0,64.9149,64.9537,64.8762,64.944,17765.0
2023-07-11 11:50:00,67.04,67.07,67.0,67.06,15325.0,64.944,64.973,64.9052,64.9633,15325.0
2023-07-11 12:00:00,67.06,67.07,66.99,66.99,15169.0,64.9633,64.973,64.8955,64.8955,15169.0
2023-07-11 12:10:00,67.0,67.09,67.0,67.03,19036.0,64.9052,64.9924,64.9052,64.9343,19036.0
2023-07-11 12:20:00,67.03,67.05,66.88,66.98,24177.0,64.9343,64.9537,64.789,64.8858,24177.0
2023-07-11 12:30:00,66.99,67.02,66.92,66.95,44560.0,64.8955,64.9246,64.8277,64.8568,44560.0
2023-07-11 12:40:00,66.95,67.01,66.92,67.0,20704.0,64.8568,64.9149,64.8277,64.9052,20704.0
2023-07-11 12:50:00,67.01,67.01,66.91,66.91,19117.0,64.9149,64.9149,64.818,64.818,19117.0
2023-07-11 13:00:00,66.92,66.92,66.84,66.85,11745.0,64.8277,64.8277,64.7502,64.7599,11745.0
2023-07-11 13:10:00,66.83,66.83,66.76,66.78,12447.0,64.7405,64.7405,64.6727,64.6921,12447.0
2023-07-11 13:20:00,66.8,66.82,66.74,66.81,15955.0,64.7115,64.7308,64.6533,64.7212,15955.0
2023-07-11 13:30:00,66.82,66.82,66.75,66.81,19041.0,64.7308,64.7308,64.663,64.7212,19041.0
2023-07-11 13:40:00,66.81,66.82,66.73,66.77,34008.0,64.7212,64.7308,64.6437,64.6824,34008.0
2023-07-11 13:50:00,66.77,66.84,66.76,66.81,17371.0,64.6824,64.7502,64.6727,64.7212,17371.0
2023-07-11 14:00:00,66.81,66.84,66.76,66.78,36897.0,64.7212,64.7502,64.6727,64.6921,36897.0
2023-07-11 14:10:00,66.78,66.8,66.73,66.77,31360.0,64.6921,64.7115,64.6437,64.6824,31360.0
2023-07-11 14:20:00,66.76,66.8,66.71,66.8,19511.0,64.6727,64.7115,64.6243,64.7115,19511.0
2023-07-11 14:30:00,66.81,66.83,66.74,66.78,18224.0,64.7212,64.7405,64.6533,64.6921,18224.0
2023-07-11 14:40:00,66.78,66.83,66.78,66.82,23954.0,64.6921,64.7405,64.6921,64.7308,23954.0
2023-07-11 14:50:00,66.81,66.89,66.78,66.88,17120.0,64.7212,64.7987,64.6921,64.789,17120.0
2023-07-11 15:00:00,66.88,66.91,66.79,66.83,49477.0,64.789,64.818,64.7018,64.7405,49477.0
2023-07-11 15:10:00,66.83,66.91,66.82,66.91,47803.0,64.7405,64.818,64.7308,64.818,47803.0
2023-07-11 15:20:00,66.91,67.02,66.85,67.0,73828.0,64.818,64.9246,64.7599,64.9052,73828.0
2023-07-11 15:30:00,67.0,67.05,66.96,67.02,65111.0,64.9052,64.9537,64.8665,64.9246,65111.0
2023-07-11 15:40:00,66.99,67.31,66.98,67.3,84056.0,64.8955,65.2055,64.8858,65.1958,84056.0
2023-07-11 15:50:00,67.31,67.35,67.14,67.18,294678.0,65.2055,65.2443,65.0408,65.0796,294678.0
2023-07-12 09:30:00,67.65,67.99,67.48,67.84,90919.0,65.5349,65.8643,65.3702,65.719,90919.0
2023-07-12 09:40:00,67.82,67.85,67.69,67.76,76471.0,65.6996,65.7286,65.5736,65.6415,76471.0
2023-07-12 09:50:00,67.77,67.81,67.61,67.7,18645.0,65.6511,65.6899,65.4961,65.5833,18645.0
2023-07-12 10:00:00,67.7,67.71,67.43,67.65,59437.0,65.5833,65.593,65.3218,65.5349,59437.0
2023-07-12 10:10:00,67.66,67.74,67.54,67.55,26206.0,65.5446,65.6221,65.4283,65.438,26206.0
2023-07-12 10:20:00,67.56,67.56,67.34,67.51,25599.0,65.4477,65.4477,65.2346,65.3993,25599.0
2023-07-12 10:30:00,67.52,67.63,67.49,67.5,15837.0,65.409,65.5155,65.3799,65.3896,15837.0
2023-07-12 10:40:00,67.5,67.54,67.4,67.47,16831.0,65.3896,65.4283,65.2927,65.3605,16831.0
2023-07-12 10:50:00,67.48,67.64,67.47,67.64,32999.0,65.3702,65.5252,65.3605,65.5252,32999.0
2023-07-12 11:00:00,67.66,67.68,67.42,67.43,33213.0,65.5446,65.564,65.3121,65.3218,33213.0
2023-07-12 11:10:00,67.42,67.54,67.39,67.43,37667.0,65.3121,65.4283,65.283,65.3218,37667.0
2023-07-12 11:20:00,67.42,67.43,67.32,67.33,43680.0,65.3121,65.3218,65.2152,65.2249,43680.0
2023-07-12 11:30:00,67.33,67.36,67.19,67.2,23921.0,65.2249,65.254,65.0893,65.099,23921.0
2023-07-12 11:40:00,67.19,67.29,67.06,67.28,56081.0,65.0893,65.1862,64.9633,65.1765,56081.0
2023-07-12 11:50:00,67.29,67.33,66.98,67.01,53979.0,65.1862,65.2249,64.8858,64.9149,53979.0
2023-07-12 12:00:00,67.0,67.1,66.9,67.01,47152.0,64.9052,65.0021,64.8083,64.9149,47152.0
2023-07-12 12:10:00,67.0,67.11,66.94,66.94,16496.0,64.9052,65.0118,64.8471,64.8471,16496.0
2023-07-12 12:20:00,66.95,67.02,66.91,66.93,17310.0,64.8568,64.9246,64.818,64.8374,17310.0
2023-07-12 12:30:00,66.92,67.06,66.91,67.06,14910.0,64.8277,64.9633,64.818,64.9633,14910.0
2023-07-12 12:40:00,67.09,67.11,66.99,67.11,11538.0,64.9924,65.0118,64.8955,65.0118,11538.0
2023-07-12 12:50:00,67.08,67.13,67.03,67.07,8295.0,64.9827,65.0312,64.9343,64.973,8295.0
2023-07-12 13:00:00,67.08,67.13,67.03,67.12,14675.0,64.9827,65.0312,64.9343,65.0215,14675.0
2023-07-12 13:10:00,67.1,67.15,67.09,67.13,10814.0,65.0021,65.0505,64.9924,65.0312,10814.0
2023-07-12 13:20:00,67.14,67.14,67.08,67.12,12395.0,65.0408,65.0408,64.9827,65.0215,12395.0
2023-07-12 13:30:00,67.11,67.17,67.1,67.16,25555.0,65.0118,65.0699,65.0021,65.0602,25555.0
2023-07-12 13:40:00,67.15,67.16,67.1,67.14,21216.0,65.0505,65.0602,65.0021,65.0408,21216.0
2023-07-12 13:50:00,67.14,67.23,67.11,67.19,27395.0,65.0408,65.128,65.0118,65.0893,27395.0
2023-07-12 14:00:00,67.2,67.25,67.15,67.18,18197.0,65.099,65.1474,65.0505,65.0796,18197.0
2023-07-12 14:10:00,67.15,67.28,67.14,67.27,33692.0,65.0505,65.1765,65.0408,65.1668,33692.0
2023-07-12 14:20:00,67.26,67.32,67.24,67.3,20656.0,65.1571,65.2152,65.1377,65.1958,20656.0
2023-07-12 14:30:00,67.3,67.37,67.29,67.34,29019.0,65.1958,65.2637,65.1862,65.2346,29019.0
2023-07-12 14:40:00,67.33,67.33,67.22,67.24,19062.0,65.2249,65.2249,65.1183,65.1377,19062.0
2023-07-12 14:50:00,67.25,67.29,67.22,67.26,23216.0,65.1474,65.1862,65.1183,65.1571,23216.0
2023-07-12 15:00:00,67.26,67.29,67.2,67.23,28097.0,65.1571,65.1862,65.099,65.128,28097.0
2023-07-12 15:10:00,67.22,67.27,67.18,67.25,27187.0,65.1183,65.1668,65.0796,65.1474,27187.0
2023-07-12 15:20:00,67.24,67.24,67.02,67.12,52617.0,65.1377,65.1377,64.9246,65.0215,52617.0
2023-07-12 15:30:00,67.11,67.19,67.1,67.15,45059.0,65.0118,65.0893,65.0021,65.0505,45059.0
2023-07-12 15:40:00,67.15,67.17,67.09,67.12,55385.0,65.0505,65.0699,64.9924,65.0215,55385.0
2023-07-12 15:50:00,67.12,67.18,67.06,67.18,212448.0,65.0215,65.0796,64.9633,65.0796,212448.0
2023-07-13 09:30:00,67.35,67.62,67.14,67.31,179756.0,65.2443,65.5058,65.0408,65.2055,179756.0
2023-07-13 09:40:00,67.3,67.5,67.19,67.32,80423.0,65.1958,65.3896,65.0893,65.2152,80423.0
2023-07-13 09:50:00,67.29,67.41,67.22,67.31,21810.0,65.1862,65.3024,65.1183,65.2055,21810.0
2023-07-13 10:00:00,67.31,67.45,67.24,67.4,21081.0,65.2055,65.3412,65.1377,65.2927,21081.0
2023-07-13 10:10:00,67.4,67.48,67.34,67.44,26870.0,65.2927,65.3702,65.2346,65.3315,26870.0
2023-07-13 10:20:00,67.44,67.7,67.4,67.64,38731.0,65.3315,65.5833,65.2927,65.5252,38731.0
2023-07-13 10:30:00,67.63,67.79,67.58,67.72,37984.0,65.5155,65.6705,65.4671,65.6027,37984.0
2023-07-13 10:40:00,67.71,67.81,67.63,67.73,62272.0,65.593,65.6899,65.5155,65.6124,62272.0
2023-07-13 10:50:00,67.71,67.88,67.64,67.88,19809.0,65.593,65.7577,65.5252,65.7577,19809.0
2023-07-13 11:00:00,67.88,67.96,67.86,67.87,15453.0,65.7577,65.8352,65.7383,65.748,15453.0
2023-07-13 11:10:00,67.88,67.92,67.83,67.89,14803.0,65.7577,65.7965,65.7093,65.7674,14803.0
2023-07-13 11:20:00,67.89,67.93,67.82,67.83,14756.0,65.7674,65.8061,65.6996,65.7093,14756.0
2023-07-13 11:30:00,67.82,67.83,67.76,67.82,14811.0,65.6996,65.7093,65.6415,65.6996,14811.0
2023-07-13 11:40:00,67.81,67.86,67.78,67.8,9968.0,65.6899,65.7383,65.6608,65.6802,9968.0
2023-07-13 11:50:00,67.8,67.87,67.74,67.86,19066.0,65.6802,65.748,65.6221,65.7383,19066.0
2023-07-13 12:00:00,67.87,67.89,67.78,67.79,16715.0,65.748,65.7674,65.6608,65.6705,16715.0
2023-07-13 12:10:00,67.8,67.87,67.78,67.85,23855.0,65.6802,65.748,65.6608,65.7286,23855.0
2023-07-13 12:20:00,67.85,67.86,67.79,67.79,18094.0,65.7286,65.7383,65.6705,65.6705,18094.0
2023-07-13 12:30:00,67.8,67.87,67.78,67.82,29329.0,65.6802,65.748,65.6608,65.6996,29329.0
2023-07-13 12:40:00,67.81,67.83,67.65,67.66,12397.0,65.6899,65.7093,65.5349,65.5446,12397.0
2023-07-13 12:50:00,67.67,67.73,67.62,67.66,8489.0,65.5543,65.6124,65.5058,65.5446,8489.0
2023-07-13 13:00:00,67.65,67.66,67.55,67.56,12495.0,65.5349,65.5446,65.438,65.4477,12495.0
2023-07-13 13:10:00,67.56,67.65,67.56,67.64,10348.0,65.4477,65.5349,65.4477,65.5252,10348.0
2023-07-13 13:20:00,67.65,67.78,67.61,67.7,51209.0,65.5349,65.6608,65.4961,65.5833,51209.0
2023-07-13 13:30:00,67.72,67.82,67.72,67.77,218933.0,65.6027,65.6996,65.6027,65.6511,218933.0
2023-07-13 13:40:00,67.8,67.88,67.79,67.82,10432.0,65.6802,65.7577,65.6705,65.6996,10432.0
2023-07-13 13:50:00,67.81,67.82,67.68,67.69,18235.0,65.6899,65.6996,65.564,65.5736,18235.0
2023-07-13 14:00:00,67.69,67.77,67.68,67.77,20955.0,65.5736,65.6511,65.564,65.6511,20955.0
2023-07-13 14:10:00,67.77,67.79,67.73,67.75,14252.0,65.6511,65.6705,65.6124,65.6318,14252.0
2023-07-13 14:20:00,67.76,67.81,67.73,67.74,12652.0,65.6415,65.6899,65.6124,65.6221,12652.0
2023-07-13 14:30:00,67.75,67.78,67.73,67.75,9704.0,65.6318,65.6608,65.6124,65.6318,9704.0
2023-07-13 14:40:00,67.74,67.8,67.72,67.77,30130.0,65.6221,65.6802,65.6027,65.6511,30130.0
2023-07-13 14:50:00,67.78,67.78,67.7,67.73,17521.0,65.6608,65.6608,65.5833,65.6124,17521.0
2023-07-13 15:00:00,67.74,67.75,67.68,67.73,21423.0,65.6221,65.6318,65.564,65.6124,21423.0
2023-07-13 15:10:00,67.72,67.76,67.64,67.67,30452.0,65.6027,65.6415,65.5252,65.5543,30452.0
2023-07-13 15:20:00,67.67,67.74,67.67,67.69,30081.0,65.5543,65.6221,65.5543,65.5736,30081.0
2023-07-13 15:30:00,67.69,67.71,67.53,67.68,62390.0,65.5736,65.593,65.4186,65.564,62390.0
2023-07-13 15:40:00,67.68,67.75,67.66,67.7,67952.0,65.564,65.6318,65.5446,65.5833,67952.0
2023-07-13 15:50:00,67.71,67.75,67.63,67.68,218666.0,65.593,65.6318,65.5155,65.564,218666.0
2023-07-14 09:30:00,67.69,68.41,67.64,68.18,121521.0,65.5736,66.2711,65.5252,66.0483,121521.0
2023-07-14 09:40:00,68.13,68.29,68.1,68.16,81281.0,65.9999,66.1549,65.9708,66.029,81281.0
2023-07-14 09:50:00,68.17,68.29,67.98,68.15,61149.0,66.0386,66.1549,65.8546,66.0193,61149.0
2023-07-14 10:00:00,68.12,68.18,68.01,68.1,88707.0,65.9902,66.0483,65.8836,65.9708,88707.0
2023-07-14 10:10:00,68.12,68.28,68.11,68.25,53667.0,65.9902,66.1452,65.9805,66.1161,53667.0
2023-07-14 10:20:00,68.24,68.38,68.21,68.22,29822.0,66.1065,66.2421,66.0774,66.0871,29822.0
2023-07-14 10:30:00,68.19,68.23,68.07,68.22,57017.0,66.058,66.0968,65.9418,66.0871,57017.0
2023-07-14 10:40:00,68.25,68.25,68.09,68.09,47911.0,66.1161,66.1161,65.9611,65.9611,47911.0
2023-07-14 10:50:00,68.1,68.25,68.1,68.22,42015.0,65.9708,66.1161,65.9708,66.0871,42015.0
2023-07-14 11:00:00,68.23,68.47,68.23,68.35,64607.0,66.0968,66.3293,66.0968,66.213,64607.0
2023-07-14 11:10:00,68.36,68.46,68.32,68.44,23694.0,66.2227,66.3196,66.1839,66.3002,23694.0
2023-07-14 11:20:00,68.44,68.45,68.22,68.26,28726.0,66.3002,66.3099,66.0871,66.1258,28726.0
2023-07-14 11:30:00,68.26,68.38,68.25,68.38,36666.0,66.1258,66.2421,66.1161,66.2421,36666.0
2023-07-14 11:40:00,68.37,68.37,68.24,68.25,13156.0,66.2324,66.2324,66.1065,66.1161,13156.0
2023-07-14 11:50:00,68.24,68.34,68.16,68.34,15313.0,66.1065,66.2033,66.029,66.2033,15313.0
2023-07-14 12:00:00,68.34,68.44,68.32,68.32,23308.0,66.2033,66.3002,66.1839,66.1839,23308.0
2023-07-14 12:10:00,68.31,68.44,68.28,68.43,23825.0,66.1743,66.3002,66.1452,66.2905,23825.0
2023-07-14 12:20:00,68.44,68.48,68.4,68.44,23905.0,66.3002,66.3389,66.2614,66.3002,23905.0
2023-07-14 12:30:00,68.45,68.53,68.41,68.49,28344.0,66.3099,66.3874,66.2711,66.3486,28344.0
2023-07-14 12:40:00,68.49,68.55,68.46,68.53,22671.0,66.3486,66.4068,66.3196,66.3874,22671.0
2023-07-14 12:50:00,68.53,68.53,68.43,68.45,17490.0,66.3874,66.3874,66.2905,66.3099,17490.0
2023-07-14 13:00:00,68.45,68.48,68.33,68.37,21977.0,66.3099,66.3389,66.1936,66.2324,21977.0
2023-07-14 13:10:00,68.37,68.5,68.37,68.48,20645.0,66.2324,66.3583,66.2324,66.3389,20645.0
2023-07-14 13:20:00,68.47,68.47,68.37,68.44,12774.0,66.3293,66.3293,66.2324,66.3002,12774.0
2023-07-14 13:30:00,68.44,68.54,68.41,68.51,15579.0,66.3002,66.3971,66.2711,66.368,15579.0
2023-07-14 13:40:00,68.51,68.52,68.44,68.5,8669.0,66.368,66.3777,66.3002,66.3583,8669.0
2023-07-14 13:50:00,68.5,68.53,68.45,68.45,13674.0,66.3583,66.3874,66.3099,66.3099,13674.0
2023-07-14 14:00:00,68.47,68.5,68.39,68.4,14483.0,66.3293,66.3583,66.2518,66.2614,14483.0
2023-07-14 14:10:00,68.4,68.46,68.38,68.45,24726.0,66.2614,66.3196,66.2421,66.3099,24726.0
2023-07-14 14:20:00,68.45,68.52,68.33,68.51,22628.0,66.3099,66.3777,66.1936,66.368,22628.0
2023-07-14 14:30:00,68.52,68.59,68.48,68.52,28653.0,66.3777,66.4455,66.3389,66.3777,28653.0
2023-07-14 14:40:00,68.52,68.52,68.37,68.41,17629.0,66.3777,66.3777,66.2324,66.2711,17629.0
2023-07-14 14:50:00,68.41,68.5,68.38,68.41,17528.0,66.2711,66.3583,66.2421,66.2711,17528.0
2023-07-14 15:00:00,68.41,68.48,68.31,68.48,23537.0,66.2711,66.3389,66.1743,66.3389,23537.0
2023-07-14 15:10:00,68.48,68.6,68.46,68.56,35497.0,66.3389,66.4552,66.3196,66.4164,35497.0
2023-07-14 15:20:00,68.56,68.56,68.42,68.5,40611.0,66.4164,66.4164,66.2808,66.3583,40611.0
2023-07-14 15:30:00,68.5,68.55,68.45,68.51,56585.0,66.3583,66.4068,66.3099,66.368,56585.0
2023-07-14 15:40:00,68.5,68.56,68.46,68.48,75070.0,66.3583,66.4164,66.3196,66.3389,75070.0
2023-07-14 15:50:00,68.48,68.64,68.44,68.64,255645.0,66.3389,66.4939,66.3002,66.4939,255645.0
2023-07-17 09:30:00,68.38,68.77,68.37,68.77,66538.0,66.2421,66.6199,66.2324,66.6199,66538.0
2023-07-17 09:40:00,68.77,68.77,68.41,68.48,62597.0,66.6199,66.6199,66.2711,66.3389,62597.0
2023-07-17 09:50:00,68.5,68.72,68.49,68.7,64308.0,66.3583,66.5714,66.3486,66.5521,64308.0
2023-07-17 10:00:00,68.71,68.75,68.25,68.35,36927.0,66.5618,66.6005,66.1161,66.213,36927.0
2023-07-17 10:10:00,68.34,68.36,68.2,68.2,25410.0,66.2033,66.2227,66.0677,66.0677,25410.0
2023-07-17 10:20:00,68.22,68.35,68.2,68.34,22992.0,66.0871,66.213,66.0677,66.2033,22992.0
2023-07-17 10:30:00,68.37,68.43,68.34,68.42,24705.0,66.2324,66.2905,66.2033,66.2808,24705.0
2023-07-17 10:40:00,68.43,68.5,68.41,68.45,25839.0,66.2905,66.3583,66.2711,66.3099,25839.0
2023-07-17 10:50:00,68.44,68.44,68.31,68.31,18718.0,66.3002,66.3002,66.1743,66.1743,18718.0
2023-07-17 11:00:00,68.32,68.33,68.26,68.3,28333.0,66.1839,66.1936,66.1258,66.1646,28333.0
2023-07-17 11:10:00,68.29,68.37,68.23,68.35,14401.0,66.1549,66.2324,66.0968,66.213,14401.0
2023-07-17 11:20:00,68.37,68.42,68.33,68.42,14256.0,66.2324,66.2808,66.1936,66.2808,14256.0
2023-07-17 11:30:00,68.42,68.51,68.35,68.47,34925.0,66.2808,66.368,66.213,66.3293,34925.0
2023-07-17 11:40:00,68.48,68.57,68.46,68.52,21403.0,66.3389,66.4261,66.3196,66.3777,21403.0
2023-07-17 11:50:00,68.52,68.67,68.49,68.63,38587.0,66.3777,66.523,66.3486,66.4843,38587.0
2023-07-17 12:00:00,68.64,68.72,68.6,68.68,19099.0,66.4939,66.5714,66.4552,66.5327,19099.0
2023-07-17 12:10:00,68.68,68.75,68.62,68.62,22574.0,66.5327,66.6005,66.4746,66.4746,22574.0
2023-07-17 12:20:00,68.63,68.79,68.61,68.78,19695.0,66.4843,66.6393,66.4649,66.6296,19695.0
2023-07-17 12:30:00,68.77,68.83,68.74,68.82,21757.0,66.6199,66.678,66.5908,66.6683,21757.0
2023-07-17 12:40:00,68.82,68.9,68.8,68.87,20190.0,66.6683,66.7458,66.6489,66.7168,20190.0
2023-07-17 12:50:00,68.85,68.9,68.82,68.88,14733.0,66.6974,66.7458,66.6683,66.7264,14733.0
2023-07-17 13:00:00,68.88,68.88,68.81,68.86,23888.0,66.7264,66.7264,66.6586,66.7071,23888.0
2023-07-17 13:10:00,68.84,68.85,68.73,68.75,22908.0,66.6877,66.6974,66.5811,66.6005,22908.0
2023-07-17 13:20:00,68.74,68.74,68.66,68.69,16465.0,66.5908,66.5908,66.5133,66.5424,16465.0
2023-07-17 13:30:00,68.69,68.74,68.68,68.73,17818.0,66.5424,66.5908,66.5327,66.5811,17818.0
2023-07-17 13:40:00,68.73,68.74,68.54,68.55,22823.0,66.5811,66.5908,66.3971,66.4068,22823.0
2023-07-17 13:50:00,68.54,68.58,68.44,68.47,31510.0,66.3971,66.4358,66.3002,66.3293,31510.0
2023-07-17 14:00:00,68.48,68.51,68.44,68.45,23453.0,66.3389,66.368,66.3002,66.3099,23453.0
2023-07-17 14:10:00,68.44,68.5,68.43,68.44,16743.0,66.3002,66.3583,66.2905,66.3002,16743.0
2023-07-17 14:20:00,68.44,68.57,68.42,68.52,17994.0,66.3002,66.4261,66.2808,66.3777,17994.0
2023-07-17 14:30:00,68.5,68.5,68.43,68.43,19833.0,66.3583,66.3583,66.2905,66.2905,19833.0
2023-07-17 14:40:00,68.44,68.46,68.38,68.45,20732.0,66.3002,66.3196,66.2421,66.3099,20732.0
2023-07-17 14:50:00,68.45,68.52,68.42,68.44,45536.0,66.3099,66.3777,66.2808,66.3002,45536.0
2023-07-17 15:00:00,68.45,68.57,68.42,68.56,34289.0,66.3099,66.4261,66.2808,66.4164,34289.0
2023-07-17 15:10:00,68.56,68.67,68.54,68.64,37512.0,66.4164,66.523,66.3971,66.4939,37512.0
2023-07-17 15:20:00,68.65,68.65,68.53,68.55,41392.0,66.5036,66.5036,66.3874,66.4068,41392.0
2023-07-17 15:30:00,68.54,68.54,68.45,68.48,51482.0,66.3971,66.3971,66.3099,66.3389,51482.0
2023-07-17 15:40:00,68.48,68.51,68.42,68.5,68084.0,66.3389,66.368,66.2808,66.3583,68084.0
2023-07-17 15:50:00,68.5,68.58,68.36,68.41,394155.0,66.3583,66.4358,66.2227,66.2711,394155.0
2023-07-18 09:30:00,68.53,69.11,68.51,69.07,125300.0,66.3874,66.9492,66.368,66.9105,125300.0
2023-07-18 09:40:00,69.06,69.1,68.98,69.06,75166.0,66.9008,66.9396,66.8233,66.9008,75166.0
2023-07-18 09:50:00,69.04,69.33,69.04,69.33,62420.0,66.8814,67.1624,66.8814,67.1624,62420.0
2023-07-18 10:00:00,69.33,69.36,69.18,69.22,38747.0,67.1624,67.1914,67.0171,67.0558,38747.0
2023-07-18 10:10:00,69.22,69.23,68.97,69.01,54445.0,67.0558,67.0655,66.8136,66.8524,54445.0
2023-07-18 10:20:00,69.02,69.05,68.97,68.98,13739.0,66.8621,66.8911,66.8136,66.8233,13739.0
2023-07-18 10:30:00,68.99,69.0,68.81,68.81,32489.0,66.833,66.8427,66.6586,66.6586,32489.0
2023-07-18 10:40:00,68.82,68.93,68.65,68.88,50158.0,66.6683,66.7749,66.5036,66.7264,50158.0
2023-07-18 10:50:00,68.86,69.06,68.85,69.04,89416.0,66.7071,66.9008,66.6974,66.8814,89416.0
2023-07-18 11:00:00,69.03,69.05,68.94,68.98,129090.0,66.8718,66.8911,66.7846,66.8233,129090.0
2023-07-18 11:10:00,68.98,69.1,68.93,68.97,55417.0,66.8233,66.9396,66.7749,66.8136,55417.0
2023-07-18 11:20:00,68.97,68.99,68.87,68.92,24244.0,66.8136,66.833,66.7168,66.7652,24244.0
2023-07-18 11:30:00,68.92,68.93,68.71,68.73,62653.0,66.7652,66.7749,66.5618,66.5811,62653.0
2023-07-18 11:40:00,68.74,68.74,68.54,68.69,31481.0,66.5908,66.5908,66.3971,66.5424,31481.0
2023-07-18 11:50:00,68.69,68.75,68.63,68.74,36167.0,66.5424,66.6005,66.4843,66.5908,36167.0
2023-07-18 12:00:00,68.73,68.79,68.67,68.68,29084.0,66.5811,66.6393,66.523,66.5327,29084.0
2023-07-18 12:10:00,68.66,68.81,68.64,68.81,15778.0,66.5133,66.6586,66.4939,66.6586,15778.0
2023-07-18 12:20:00,68.81,68.81,68.64,68.69,16464.0,66.6586,66.6586,66.4939,66.5424,16464.0
2023-07-18 12:30:00,68.68,68.7,68.62,68.7,15487.0,66.5327,66.5521,66.4746,66.5521,15487.0
2023-07-18 12:40:00,68.7,68.71,68.59,68.59,10033.0,66.5521,66.5618,66.4455,66.4455,10033.0
2023-07-18 12:50:00,68.59,68.6,68.53,68.55,20134.0,66.4455,66.4552,66.3874,66.4068,20134.0
2023-07-18 13:00:00,68.55,68.75,68.54,68.72,25092.0,66.4068,66.6005,66.3971,66.5714,25092.0
2023-07-18 13:10:00,68.72,68.78,68.68,68.71,52902.0,66.5714,66.6296,66.5327,66.5618,52902.0
2023-07-18 13:20:00,68.71,68.72,68.63,68.66,12377.0,66.5618,66.5714,66.4843,66.5133,12377.0
2023-07-18 13:30:00,68.66,68.66,68.5,68.6,35960.0,66.5133,66.5133,66.3583,66.4552,35960.0
2023-07-18 13:40:00,68.6,68.64,68.56,68.64,20429.0,66.4552,66.4939,66.4164,66.4939,20429.0
2023-07-18 13:50:00,68.64,68.7,68.63,68.67,18510.0,66.4939,66.5521,66.4843,66.523,18510.0
2023-07-18 14:00:00,68.67,68.82,68.66,68.7,58741.0,66.523,66.6683,66.5133,66.5521,58741.0
2023-07-18 14:10:00,68.69,68.8,68.69,68.72,81382.0,66.5424,66.6489,66.5424,66.5714,81382.0
2023-07-18 14:20:00,68.71,68.79,68.69,68.73,100739.0,66.5618,66.6393,66.5424,66.5811,100739.0
2023-07-18 14:30:00,68.73,68.81,68.72,68.79,33015.0,66.5811,66.6586,66.5714,66.6393,33015.0
2023-07-18 14:40:00,68.8,69.01,68.78,68.99,28590.0,66.6489,66.8524,66.6296,66.833,28590.0
2023-07-18 14:50:00,68.99,69.03,68.97,69.0,27533.0,66.833,66.8718,66.8136,66.8427,27533.0
2023-07-18 15:00:00,68.99,69.03,68.93,69.02,33131.0,66.833,66.8718,66.7749,66.8621,33131.0
2023-07-18 15:10:00,69.02,69.08,68.99,69.02,60849.0,66.8621,66.9202,66.833,66.8621,60849.0
2023-07-18 15:20:00,69.03,69.07,69.0,69.02,56424.0,66.8718,66.9105,66.8427,66.8621,56424.0
2023-07-18 15:30:00,69.02,69.06,68.96,69.05,57193.0,66.8621,66.9008,66.8039,66.8911,57193.0
2023-07-18 15:40:00,69.05,69.14,69.05,69.07,64354.0,66.8911,66.9783,66.8911,66.9105,64354.0
2023-07-18 15:50:00,69.08,69.24,69.01,69.17,354370.0,66.9202,67.0752,66.8524,67.0074,354370.0
2023-07-19 09:30:00,69.23,69.57,69.23,69.33,47643.0,67.0655,67.3949,67.0655,67.1624,47643.0
2023-07-19 09:40:00,69.32,69.37,69.17,69.2,33355.0,67.1527,67.2011,67.0074,67.0364,33355.0
2023-07-19 09:50:00,69.21,69.43,69.21,69.33,16215.0,67.0461,67.2592,67.0461,67.1624,16215.0
2023-07-19 10:00:00,69.33,69.33,69.2,69.24,31752.0,67.1624,67.1624,67.0364,67.0752,31752.0
2023-07-19 10:10:00,69.23,69.38,69.21,69.36,13738.0,67.0655,67.2108,67.0461,67.1914,13738.0
2023-07-19 10:20:00,69.36,69.39,69.13,69.16,17321.0,67.1914,67.2205,66.9686,66.9977,17321.0
2023-07-19 10:30:00,69.15,69.17,68.94,68.95,19673.0,66.988,67.0074,66.7846,66.7943,19673.0
2023-07-19 10:40:00,68.94,69.04,68.88,68.9,19839.0,66.7846,66.8814,66.7264,66.7458,19839.0
2023-07-19 10:50:00,68.88,68.94,68.67,68.82,23505.0,66.7264,66.7846,66.523,66.6683,23505.0
2023-07-19 11:00:00,68.81,68.83,68.69,68.72,16158.0,66.6586,66.678,66.5424,66.5714,16158.0
2023-07-19 11:10:00,68.72,68.81,68.67,68.75,31276.0,66.5714,66.6586,66.523,66.6005,31276.0
2023-07-19 11:20:00,68.76,68.79,68.7,68.78,19175.0,66.6102,66.6393,66.5521,66.6296,19175.0
2023-07-19 11:30:00,68.79,68.92,68.79,68.9,18039.0,66.6393,66.7652,66.6393,66.7458,18039.0
2023-07-19 11:40:00,68.9,68.93,68.85,68.93,16203.0,66.7458,66.7749,66.6974,66.7749,16203.0
2023-07-19 11:50:00,68.92,68.95,68.88,68.91,10256.0,66.7652,66.7943,66.7264,66.7555,10256.0
2023-07-19 12:00:00,68.91,68.93,68.62,68.67,39875.0,66.7555,66.7749,66.4746,66.523,39875.0
2023-07-19 12:10:00,68.7,68.8,68.62,68.77,44329.0,66.5521,66.6489,66.4746,66.6199,44329.0
2023-07-19 12:20:00,68.77,68.84,68.71,68.81,15080.0,66.6199,66.6877,66.5618,66.6586,15080.0
2023-07-19 12:30:00,68.8,68.8,68.57,68.58,19899.0,66.6489,66.6489,66.4261,66.4358,19899.0
2023-07-19 12:40:00,68.57,68.7,68.57,68.67,14337.0,66.4261,66.5521,66.4261,66.523,14337.0
2023-07-19 12:50:00,68.68,68.75,68.67,68.74,15869.0,66.5327,66.6005,66.523,66.5908,15869.0
2023-07-19 13:00:00,68.75,68.76,68.62,68.66,88791.0,66.6005,66.6102,66.4746,66.5133,88791.0
2023-07-19 13:10:00,68.68,68.9,68.67,68.81,29503.0,66.5327,66.7458,66.523,66.6586,29503.0
2023-07-19 13:20:00,68.81,68.87,68.79,68.87,15866.0,66.6586,66.7168,66.6393,66.7168,15866.0
2023-07-19 13:30:00,68.87,68.94,68.85,68.89,18989.0,66.7168,66.7846,66.6974,66.7361,18989.0
2023-07-19 13:40:00,68.88,68.99,68.88,68.98,48440.0,66.7264,66.833,66.7264,66.8233,48440.0
2023-07-19 13:50:00,68.98,69.16,68.98,69.15,35598.0,66.8233,66.9977,66.8233,66.988,35598.0
2023-07-19 14:00:00,69.15,69.22,69.0,69.0,33604.0,66.988,67.0558,66.8427,66.8427,33604.0
2023-07-19 14:10:00,68.99,69.05,68.97,68.99,20026.0,66.833,66.8911,66.8136,66.833,20026.0
2023-07-19 14:20:00,68.97,69.05,68.94,69.05,13006.0,66.8136,66.8911,66.7846,66.8911,13006.0
2023-07-19 14:30:00,69.06,69.15,69.06,69.13,22639.0,66.9008,66.988,66.9008,66.9686,22639.0
2023-07-19 14:40:00,69.14,69.19,69.1,69.15,20038.0,66.9783,67.0267,66.9396,66.988,20038.0
2023-07-19 14:50:00,69.15,69.18,69.13,69.15,17488.0,66.988,67.0171,66.9686,66.988,17488.0
2023-07-19 15:00:00,69.16,69.24,69.14,69.21,21808.0,66.9977,67.0752,66.9783,67.0461,21808.0
2023-07-19 15:10:00,69.21,69.32,69.21,69.31,28737.0,67.0461,67.1527,67.0461,67.143,28737.0
2023-07-19 15:20:00,69.31,69.37,69.27,69.27,47448.0,67.143,67.2011,67.1042,67.1042,47448.0
2023-07-19 15:30:00,69.27,69.28,69.2,69.21,52255.0,67.1042,67.1139,67.0364,67.0461,52255.0
2023-07-19 15:40:00,69.22,69.26,69.21,69.23,58059.0,67.0558,67.0946,67.0461,67.0655,58059.0
2023-07-19 15:50:00,69.24,69.3,69.08,69.09,266486.0,67.0752,67.1333,66.9202,66.9299,266486.0
2023-07-20 09:30:00,67.62,67.63,66.0,66.59,315419.0,65.5058,65.5155,63.9365,64.508,315419.0
2023-07-20 09:40:00,66.57,66.78,65.83,66.78,140009.0,64.4887,64.6921,63.7718,64.6921,140009.0
2023-07-20 09:50:00,66.82,67.03,66.61,66.86,57121.0,64.7308,64.9343,64.5274,64.7696,57121.0
2023-07-20 10:00:00,66.94,67.31,66.93,67.25,90209.0,64.8471,65.2055,64.8374,65.1474,90209.0
2023-07-20 10:10:00,67.23,67.32,66.82,66.83,124169.0,65.128,65.2152,64.7308,64.7405,124169.0
2023-07-20 10:20:00,66.84,66.96,66.69,66.81,44490.0,64.7502,64.8665,64.6049,64.7212,44490.0
2023-07-20 10:30:00,66.82,67.09,66.8,66.95,76836.0,64.7308,64.9924,64.7115,64.8568,76836.0
2023-07-20 10:40:00,66.97,67.15,66.9,67.0,82206.0,64.8762,65.0505,64.8083,64.9052,82206.0
2023-07-20 10:50:00,67.0,67.25,67.0,67.13,51207.0,64.9052,65.1474,64.9052,65.0312,51207.0
2023-07-20 11:00:00,67.12,67.12,66.98,67.05,38143.0,65.0215,65.0215,64.8858,64.9537,38143.0
2023-07-20 11:10:00,67.05,67.17,67.03,67.09,50032.0,64.9537,65.0699,64.9343,64.9924,50032.0
2023-07-20 11:20:00,67.09,67.09,66.88,67.0,28247.0,64.9924,64.9924,64.789,64.9052,28247.0
2023-07-20 11:30:00,67.0,67.11,66.98,67.08,18447.0,64.9052,65.0118,64.8858,64.9827,18447.0
2023-07-20 11:40:00,67.06,67.24,67.05,67.14,17425.0,64.9633,65.1377,64.9537,65.0408,17425.0
2023-07-20 11:50:00,67.13,67.21,67.06,67.13,21233.0,65.0312,65.1087,64.9633,65.0312,21233.0
2023-07-20 12:00:00,67.16,67.19,67.11,67.15,14559.0,65.0602,65.0893,65.0118,65.0505,14559.0
2023-07-20 12:10:00,67.15,67.18,67.07,67.07,24589.0,65.0505,65.0796,64.973,64.973,24589.0
2023-07-20 12:20:00,67.08,67.08,66.87,66.88,38289.0,64.9827,64.9827,64.7793,64.789,38289.0
2023-07-20 12:30:00,66.88,66.93,66.77,66.77,32652.0,64.789,64.8374,64.6824,64.6824,32652.0
2023-07-20 12:40:00,66.77,66.84,66.76,66.81,17175.0,64.6824,64.7502,64.6727,64.7212,17175.0
2023-07-20 12:50:00,66.81,66.98,66.81,66.92,22716.0,64.7212,64.8858,64.7212,64.8277,22716.0
2023-07-20 13:00:00,66.91,66.95,66.85,66.86,12209.0,64.818,64.8568,64.7599,64.7696,12209.0
2023-07-20 13:10:00,66.87,66.96,66.83,66.86,13866.0,64.7793,64.8665,64.7405,64.7696,13866.0
2023-07-20 13:20:00,66.87,66.93,66.82,66.9,32608.0,64.7793,64.8374,64.7308,64.8083,32608.0
2023-07-20 13:30:00,66.89,67.09,66.86,66.98,24948.0,64.7987,64.9924,64.7696,64.8858,24948.0
2023-07-20 13:40:00,66.97,67.12,66.95,67.04,18548.0,64.8762,65.0215,64.8568,64.944,18548.0
2023-07-20 13:50:00,67.05,67.09,66.99,67.01,20972.0,64.9537,64.9924,64.8955,64.9149,20972.0
2023-07-20 14:00:00,67.0,67.09,66.96,67.09,23600.0,64.9052,64.9924,64.8665,64.9924,23600.0
2023-07-20 14:10:00,67.08,67.08,66.83,66.86,26297.0,64.9827,64.9827,64.7405,64.7696,26297.0
2023-07-20 14:20:00,66.87,66.98,66.78,66.81,27508.0,64.7793,64.8858,64.6921,64.7212,27508.0
2023-07-20 14:30:00,66.8,67.0,66.8,66.98,22265.0,64.7115,64.9052,64.7115,64.8858,22265.0
2023-07-20 14:40:00,66.96,67.04,66.94,67.02,17509.0,64.8665,64.944,64.8471,64.9246,17509.0
2023-07-20 14:50:00,67.0,67.03,66.94,66.96,20588.0,64.9052,64.9343,64.8471,64.8665,20588.0
2023-07-20 15:00:00,66.96,66.99,66.89,66.9,31250.0,64.8665,64.8955,64.7987,64.8083,31250.0
2023-07-20 15:10:00,66.89,66.98,66.86,66.94,31714.0,64.7987,64.8858,64.7696,64.8471,31714.0
2023-07-20 15:20:00,66.94,66.97,66.67,66.69,35153.0,64.8471,64.8762,64.5855,64.6049,35153.0
2023-07-20 15:30:00,66.69,66.77,66.62,66.64,72923.0,64.6049,64.6824,64.5371,64.5565,72923.0
2023-07-20 15:40:00,66.65,66.71,66.55,66.64,89031.0,64.5662,64.6243,64.4693,64.5565,89031.0
2023-07-20 15:50:00,66.65,66.87,66.5,66.74,360719.0,64.5662,64.7793,64.4209,64.6533,360719.0
2023-07-21 09:30:00,67.12,67.47,67.05,67.43,140519.0,65.0215,65.3605,64.9537,65.3218,140519.0
2023-07-21 09:40:00,67.44,67.44,66.92,67.02,36272.0,65.3315,65.3315,64.8277,64.9246,36272.0
2023-07-21 09:50:00,67.02,67.19,66.76,67.17,53926.0,64.9246,65.0893,64.6727,65.0699,53926.0
2023-07-21 10:00:00,67.2,67.23,66.97,67.01,44029.0,65.099,65.128,64.8762,64.9149,44029.0
2023-07-21 10:10:00,67.03,67.07,66.91,66.96,43350.0,64.9343,64.973,64.818,64.8665,43350.0
2023-07-21 10:20:00,66.98,67.01,66.83,66.88,35545.0,64.8858,64.9149,64.7405,64.789,35545.0
2023-07-21 10:30:00,66.86,66.93,66.64,66.64,31238.0,64.7696,64.8374,64.5565,64.5565,31238.0
2023-07-21 10:40:00,66.65,66.85,66.64,66.79,33177.0,64.5662,64.7599,64.5565,64.7018,33177.0
2023-07-21 10:50:00,66.8,66.99,66.74,66.99,22565.0,64.7115,64.8955,64.6533,64.8955,22565.0
2023-07-21 11:00:00,66.98,67.1,66.85,67.1,41268.0,64.8858,65.0021,64.7599,65.0021,41268.0
2023-07-21 11:10:00,67.09,67.28,67.09,67.28,22832.0,64.9924,65.1765,64.9924,65.1765,22832.0
2023-07-21 11:20:00,67.28,67.3,67.17,67.17,25876.0,65.1765,65.1958,65.0699,65.0699,25876.0
2023-07-21 11:30:00,67.18,67.37,67.17,67.33,52434.0,65.0796,65.2637,65.0699,65.2249,52434.0
2023-07-21 11:40:00,67.36,67.39,67.23,67.31,44984.0,65.254,65.283,65.128,65.2055,44984.0
2023-07-21 11:50:00,67.31,67.49,67.26,67.48,23863.0,65.2055,65.3799,65.1571,65.3702,23863.0
2023-07-21 12:00:00,67.46,67.46,67.22,67.22,20487.0,65.3508,65.3508,65.1183,65.1183,20487.0
2023-07-21 12:10:00,67.22,67.27,67.16,67.27,25572.0,65.1183,65.1668,65.0602,65.1668,25572.0
2023-07-21 12:20:00,67.26,67.3,67.17,67.17,18713.0,65.1571,65.1958,65.0699,65.0699,18713.0
2023-07-21 12:30:00,67.16,67.21,67.06,67.14,30729.0,65.0602,65.1087,64.9633,65.0408,30729.0
2023-07-21 12:40:00,67.13,67.13,66.93,66.95,28476.0,65.0312,65.0312,64.8374,64.8568,28476.0
2023-07-21 12:50:00,66.94,67.02,66.93,66.97,21746.0,64.8471,64.9246,64.8374,64.8762,21746.0
2023-07-21 13:00:00,66.97,67.08,66.95,67.08,17225.0,64.8762,64.9827,64.8568,64.9827,17225.0
2023-07-21 13:10:00,67.08,67.11,66.98,66.98,22560.0,64.9827,65.0118,64.8858,64.8858,22560.0
2023-07-21 13:20:00,66.97,67.05,66.95,66.97,115812.0,64.8762,64.9537,64.8568,64.8762,115812.0
2023-07-21 13:30:00,66.97,67.11,66.94,67.07,63043.0,64.8762,65.0118,64.8471,64.973,63043.0
2023-07-21 13:40:00,67.07,67.1,66.96,67.02,42713.0,64.973,65.0021,64.8665,64.9246,42713.0
2023-07-21 13:50:00,67.03,67.1,67.0,67.03,24674.0,64.9343,65.0021,64.9052,64.9343,24674.0
2023-07-21 14:00:00,67.03,67.07,66.92,66.96,35584.0,64.9343,64.973,64.8277,64.8665,35584.0
2023-07-21 14:10:00,66.95,66.96,66.83,66.89,20316.0,64.8568,64.8665,64.7405,64.7987,20316.0
2023-07-21 14:20:00,66.89,66.92,66.84,66.91,20687.0,64.7987,64.8277,64.7502,64.818,20687.0
2023-07-21 14:30:00,66.92,66.95,66.85,66.85,18528.0,64.8277,64.8568,64.7599,64.7599,18528.0
2023-07-21 14:40:00,66.84,66.96,66.83,66.92,28000.0,64.7502,64.8665,64.7405,64.8277,28000.0
2023-07-21 14:50:00,66.92,66.97,66.85,66.88,33047.0,64.8277,64.8762,64.7599,64.789,33047.0
2023-07-21 15:00:00,66.88,66.9,66.83,66.84,36878.0,64.789,64.8083,64.7405,64.7502,36878.0
2023-07-21 15:10:00,66.84,66.93,66.77,66.91,39480.0,64.7502,64.8374,64.6824,64.818,39480.0
2023-07-21 15:20:00,66.92,67.0,66.89,66.95,42971.0,64.8277,64.9052,64.7987,64.8568,42971.0
2023-07-21 15:30:00,66.95,67.11,66.95,67.06,67083.0,64.8568,65.0118,64.8568,64.9633,67083.0
2023-07-21 15:40:00,67.06,67.09,66.96,67.03,88451.0,64.9633,64.9924,64.8665,64.9343,88451.0
2023-07-21 15:50:00,67.03,67.14,66.74,66.79,530443.0,64.9343,65.0408,64.6533,64.7018,530443.0
2023-07-24 09:30:00,66.81,67.33,66.81,67.22,89000.0,64.7212,65.2249,64.7212,65.1183,89000.0
2023-07-24 09:40:00,67.22,67.55,67.21,67.39,99724.0,65.1183,65.438,65.1087,65.283,99724.0
2023-07-24 09:50:00,67.39,67.48,67.26,67.47,54845.0,65.283,65.3702,65.1571,65.3605,54845.0
2023-07-24 10:00:00,67.48,67.68,67.48,67.64,82475.0,65.3702,65.564,65.3702,65.5252,82475.0
2023-07-24 10:10:00,67.64,67.72,67.47,67.55,81886.0,65.5252,65.6027,65.3605,65.438,81886.0
2023-07-24 10:20:00,67.55,67.58,67.39,67.52,74647.0,65.438,65.4671,65.283,65.409,74647.0
2023-07-24 10:30:00,67.54,67.8,67.51,67.72,39511.0,65.4283,65.6802,65.3993,65.6027,39511.0
2023-07-24 10:40:00,67.74,67.82,67.69,67.76,47889.0,65.6221,65.6996,65.5736,65.6415,47889.0
2023-07-24 10:50:00,67.76,67.77,67.61,67.69,36545.0,65.6415,65.6511,65.4961,65.5736,36545.0
2023-07-24 11:00:00,67.7,67.7,67.37,67.47,28452.0,65.5833,65.5833,65.2637,65.3605,28452.0
2023-07-24 11:10:00,67.46,67.6,67.43,67.43,46154.0,65.3508,65.4865,65.3218,65.3218,46154.0
2023-07-24 11:20:00,67.44,67.49,67.35,67.4,29682.0,65.3315,65.3799,65.2443,65.2927,29682.0
2023-07-24 11:30:00,67.41,67.43,67.25,67.33,47886.0,65.3024,65.3218,65.1474,65.2249,47886.0
2023-07-24 11:40:00,67.31,67.33,67.18,67.18,31348.0,65.2055,65.2249,65.0796,65.0796,31348.0
2023-07-24 11:50:00,67.18,67.3,67.16,67.3,23744.0,65.0796,65.1958,65.0602,65.1958,23744.0
2023-07-24 12:00:00,67.31,67.35,67.23,67.27,19030.0,65.2055,65.2443,65.128,65.1668,19030.0
2023-07-24 12:10:00,67.25,67.32,67.19,67.24,18527.0,65.1474,65.2152,65.0893,65.1377,18527.0
2023-07-24 12:20:00,67.25,67.3,67.2,67.28,20248.0,65.1474,65.1958,65.099,65.1765,20248.0
2023-07-24 12:30:00,67.3,67.32,67.24,67.27,26730.0,65.1958,65.2152,65.1377,65.1668,26730.0
2023-07-24 12:40:00,67.28,67.33,67.23,67.25,32152.0,65.1765,65.2249,65.128,65.1474,32152.0
2023-07-24 12:50:00,67.24,67.33,67.21,67.31,15412.0,65.1377,65.2249,65.1087,65.2055,15412.0
2023-07-24 13:00:00,67.31,67.32,67.23,67.29,15047.0,65.2055,65.2152,65.128,65.1862,15047.0
2023-07-24 13:10:00,67.3,67.35,67.29,67.3,16292.0,65.1958,65.2443,65.1862,65.1958,16292.0
2023-07-24 13:20:00,67.3,67.35,67.28,67.32,29714.0,65.1958,65.2443,65.1765,65.2152,29714.0
2023-07-24 13:30:00,67.32,67.34,67.28,67.31,15193.0,65.2152,65.2346,65.1765,65.2055,15193.0
2023-07-24 13:40:00,67.3,67.32,67.27,67.3,14101.0,65.1958,65.2152,65.1668,65.1958,14101.0
2023-07-24 13:50:00,67.3,67.33,67.25,67.25,19931.0,65.1958,65.2249,65.1474,65.1474,19931.0
2023-07-24 14:00:00,67.26,67.33,67.26,67.29,11224.0,65.1571,65.2249,65.1571,65.1862,11224.0
2023-07-24 14:10:00,67.29,67.29,67.22,67.23,14407.0,65.1862,65.1862,65.1183,65.128,14407.0
2023-07-24 14:20:00,67.25,67.29,67.19,67.19,21573.0,65.1474,65.1862,65.0893,65.0893,21573.0
2023-07-24 14:30:00,67.19,67.21,67.15,67.2,13885.0,65.0893,65.1087,65.0505,65.099,13885.0
2023-07-24 14:40:00,67.2,67.22,67.14,67.2,15646.0,65.099,65.1183,65.0408,65.099,15646.0
2023-07-24 14:50:00,67.2,67.2,67.16,67.2,12366.0,65.099,65.099,65.0602,65.099,12366.0
2023-07-24 15:00:00,67.2,67.24,67.17,67.19,20690.0,65.099,65.1377,65.0699,65.0893,20690.0
2023-07-24 15:10:00,67.19,67.31,67.17,67.28,25297.0,65.0893,65.2055,65.0699,65.1765,25297.0
2023-07-24 15:20:00,67.28,67.31,67.2,67.22,27267.0,65.1765,65.2055,65.099,65.1183,27267.0
2023-07-24 15:30:00,67.22,67.4,67.22,67.4,32956.0,65.1183,65.2927,65.1183,65.2927,32956.0
2023-07-24 15:40:00,67.41,67.51,67.39,67.45,54732.0,65.3024,65.3993,65.283,65.3412,54732.0
2023-07-24 15:50:00,67.45,67.5,67.31,67.45,244301.0,65.3412,65.3896,65.2055,65.3412,244301.0
2023-07-25 09:30:00,67.39,67.66,67.34,67.57,34923.0,65.283,65.5446,65.2346,65.4574,34923.0
2023-07-25 09:40:00,67.61,67.64,67.49,67.55,11379.0,65.4961,65.5252,65.3799,65.438,11379.0
2023-07-25 09:50:00,67.57,67.77,67.57,67.71,19002.0,65.4574,65.6511,65.4574,65.593,19002.0
2023-07-25 10:00:00,67.7,67.76,67.62,67.7,18848.0,65.5833,65.6415,65.5058,65.5833,18848.0
2023-07-25 10:10:00,67.71,67.77,67.63,67.66,16616.0,65.593,65.6511,65.5155,65.5446,16616.0
2023-07-25 10:20:00,67.69,67.73,67.64,67.67,22768.0,65.5736,65.6124,65.5252,65.5543,22768.0
2023-07-25 10:30:00,67.65,67.66,67.54,67.6,20290.0,65.5349,65.5446,65.4283,65.4865,20290.0
2023-07-25 10:40:00,67.6,67.72,67.59,67.68,34625.0,65.4865,65.6027,65.4768,65.564,34625.0
2023-07-25 10:50:00,67.68,67.7,67.53,67.56,24884.0,65.564,65.5833,65.4186,65.4477,24884.0
2023-07-25 11:00:00,67.55,67.6,67.51,67.56,15234.0,65.438,65.4865,65.3993,65.4477,15234.0
2023-07-25 11:10:00,67.58,67.6,67.53,67.56,20848.0,65.4671,65.4865,65.4186,65.4477,20848.0
2023-07-25 11:20:00,67.57,67.85,67.57,67.84,13216.0,65.4574,65.7286,65.4574,65.719,13216.0
2023-07-25 11:30:00,67.84,67.88,67.79,67.83,11657.0,65.719,65.7577,65.6705,65.7093,11657.0
2023-07-25 11:40:00,67.84,67.84,67.76,67.78,8325.0,65.719,65.719,65.6415,65.6608,8325.0
2023-07-25 11:50:00,67.78,67.87,67.77,67.85,9716.0,65.6608,65.748,65.6511,65.7286,9716.0
2023-07-25 12:00:00,67.85,67.88,67.81,67.83,9134.0,65.7286,65.7577,65.6899,65.7093,9134.0
2023-07-25 12:10:00,67.83,67.86,67.81,67.82,12201.0,65.7093,65.7383,65.6899,65.6996,12201.0
2023-07-25 12:20:00,67.81,67.82,67.77,67.78,9793.0,65.6899,65.6996,65.6511,65.6608,9793.0
2023-07-25 12:30:00,67.79,67.84,67.78,67.84,8787.0,65.6705,65.719,65.6608,65.719,8787.0
2023-07-25 12:40:00,67.84,67.85,67.77,67.77,9065.0,65.719,65.7286,65.6511,65.6511,9065.0
2023-07-25 12:50:00,67.78,67.89,67.78,67.89,7287.0,65.6608,65.7674,65.6608,65.7674,7287.0
2023-07-25 13:00:00,67.88,67.94,67.86,67.88,15815.0,65.7577,65.8158,65.7383,65.7577,15815.0
2023-07-25 13:10:00,67.88,67.95,67.85,67.94,6329.0,65.7577,65.8255,65.7286,65.8158,6329.0
2023-07-25 13:20:00,67.95,68.07,67.95,68.01,10835.0,65.8255,65.9418,65.8255,65.8836,10835.0
2023-07-25 13:30:00,68.02,68.05,68.0,68.01,10391.0,65.8933,65.9224,65.874,65.8836,10391.0
2023-07-25 13:40:00,68.0,68.05,67.97,68.01,7922.0,65.874,65.9224,65.8449,65.8836,7922.0
2023-07-25 13:50:00,68.0,68.0,67.93,67.94,8661.0,65.874,65.874,65.8061,65.8158,8661.0
2023-07-25 14:00:00,67.94,67.94,67.89,67.92,13128.0,65.8158,65.8158,65.7674,65.7965,13128.0
2023-07-25 14:10:00,67.91,67.99,67.91,67.98,12989.0,65.7868,65.8643,65.7868,65.8546,12989.0
2023-07-25 14:20:00,67.99,68.06,67.98,68.06,13200.0,65.8643,65.9321,65.8546,65.9321,13200.0
2023-07-25 14:30:00,68.06,68.15,68.05,68.06,14954.0,65.9321,66.0193,65.9224,65.9321,14954.0
2023-07-25 14:40:00,68.05,68.08,67.96,67.96,13560.0,65.9224,65.9515,65.8352,65.8352,13560.0
2023-07-25 14:50:00,67.97,68.05,67.96,67.98,11662.0,65.8449,65.9224,65.8352,65.8546,11662.0
2023-07-25 15:00:00,67.99,68.05,67.97,68.05,15036.0,65.8643,65.9224,65.8449,65.9224,15036.0
2023-07-25 15:10:00,68.06,68.06,67.96,67.97,19582.0,65.9321,65.9321,65.8352,65.8449,19582.0
2023-07-25 15:20:00,67.97,68.07,67.95,68.0,22950.0,65.8449,65.9418,65.8255,65.874,22950.0
2023-07-25 15:30:00,67.99,68.15,67.99,68.11,32096.0,65.8643,66.0193,65.8643,65.9805,32096.0
2023-07-25 15:40:00,68.11,68.14,68.0,68.06,32512.0,65.9805,66.0096,65.874,65.9321,32512.0
2023-07-25 15:50:00,68.05,68.06,67.82,67.84,152914.0,65.9224,65.9321,65.6996,65.719,152914.0
2023-07-26 09:30:00,67.59,67.82,67.56,67.68,56162.0,65.4768,65.6996,65.4477,65.564,56162.0
2023-07-26 09:40:00,67.67,67.89,67.6,67.75,27043.0,65.5543,65.7674,65.4865,65.6318,27043.0
2023-07-26 09:50:00,67.73,67.82,67.69,67.72,96403.0,65.6124,65.6996,65.5736,65.6027,96403.0
2023-07-26 10:00:00,67.7,67.93,67.63,67.83,49834.0,65.5833,65.8061,65.5155,65.7093,49834.0
2023-07-26 10:10:00,67.84,67.85,67.69,67.79,13748.0,65.719,65.7286,65.5736,65.6705,13748.0
2023-07-26 10:20:00,67.83,67.86,67.7,67.74,12694.0,65.7093,65.7383,65.5833,65.6221,12694.0
2023-07-26 10:30:00,67.76,67.76,67.57,67.61,15112.0,65.6415,65.6415,65.4574,65.4961,15112.0
2023-07-26 10:40:00,67.61,67.65,67.5,67.61,18015.0,65.4961,65.5349,65.3896,65.4961,18015.0
2023-07-26 10:50:00,67.59,67.61,67.48,67.48,16564.0,65.4768,65.4961,65.3702,65.3702,16564.0
2023-07-26 11:00:00,67.47,67.54,67.42,67.51,14384.0,65.3605,65.4283,65.3121,65.3993,14384.0
2023-07-26 11:10:00,67.51,67.53,67.42,67.43,17752.0,65.3993,65.4186,65.3121,65.3218,17752.0
2023-07-26 11:20:00,67.42,67.49,67.34,67.38,19494.0,65.3121,65.3799,65.2346,65.2733,19494.0
2023-07-26 11:30:00,67.38,67.52,67.37,67.47,10989.0,65.2733,65.409,65.2637,65.3605,10989.0
2023-07-26 11:40:00,67.46,67.5,67.38,67.42,14391.0,65.3508,65.3896,65.2733,65.3121,14391.0
2023-07-26 11:50:00,67.43,67.51,67.39,67.51,47695.0,65.3218,65.3993,65.283,65.3993,47695.0
2023-07-26 12:00:00,67.53,67.6,67.47,67.54,41698.0,65.4186,65.4865,65.3605,65.4283,41698.0
2023-07-26 12:10:00,67.55,67.64,67.52,67.61,10517.0,65.438,65.5252,65.409,65.4961,10517.0
2023-07-26 12:20:00,67.61,67.61,67.52,67.55,14398.0,65.4961,65.4961,65.409,65.438,14398.0
2023-07-26 12:30:00,67.55,67.57,67.51,67.51,18228.0,65.438,65.4574,65.3993,65.3993,18228.0
2023-07-26 12:40:00,67.51,67.53,67.43,67.46,12334.0,65.3993,65.4186,65.3218,65.3508,12334.0
2023-07-26 12:50:00,67.45,67.45,67.36,67.39,22652.0,65.3412,65.3412,65.254,65.283,22652.0
2023-07-26 13:00:00,67.41,67.47,67.39,67.47,5663.0,65.3024,65.3605,65.283,65.3605,5663.0
2023-07-26 13:10:00,67.48,67.48,67.41,67.42,15867.0,65.3702,65.3702,65.3024,65.3121,15867.0
2023-07-26 13:20:00,67.41,67.47,67.39,67.47,13149.0,65.3024,65.3605,65.283,65.3605,13149.0
2023-07-26 13:30:00,67.46,67.57,67.44,67.57,18326.0,65.3508,65.4574,65.3315,65.4574,18326.0
2023-07-26 13:40:00,67.57,67.57,67.52,67.56,6646.0,65.4574,65.4574,65.409,65.4477,6646.0
2023-07-26 13:50:00,67.57,67.62,67.54,67.6,16148.0,65.4574,65.5058,65.4283,65.4865,16148.0
2023-07-26 14:00:00,67.59,67.67,67.46,67.56,33099.0,65.4768,65.5543,65.3508,65.4477,33099.0
2023-07-26 14:10:00,67.59,67.61,67.47,67.48,15405.0,65.4768,65.4961,65.3605,65.3702,15405.0
2023-07-26 14:20:00,67.49,67.5,67.35,67.38,13112.0,65.3799,65.3896,65.2443,65.2733,13112.0
2023-07-26 14:30:00,67.38,67.68,67.37,67.68,17206.0,65.2733,65.564,65.2637,65.564,17206.0
2023-07-26 14:40:00,67.67,67.73,67.55,67.58,23516.0,65.5543,65.6124,65.438,65.4671,23516.0
2023-07-26 14:50:00,67.59,67.73,67.54,67.63,11113.0,65.4768,65.6124,65.4283,65.5155,11113.0
2023-07-26 15:00:00,67.63,67.69,67.33,67.34,23052.0,65.5155,65.5736,65.2249,65.2346,23052.0
2023-07-26 15:10:00,67.33,67.37,67.16,67.27,37935.0,65.2249,65.2637,65.0602,65.1668,37935.0
2023-07-26 15:20:00,67.27,67.48,67.27,67.48,23308.0,65.1668,65.3702,65.1668,65.3702,23308.0
2023-07-26 15:30:00,67.46,67.58,67.39,67.56,27631.0,65.3508,65.4671,65.283,65.4477,27631.0
2023-07-26 15:40:00,67.57,67.76,67.57,67.65,45528.0,65.4574,65.6415,65.4574,65.5349,45528.0
2023-07-26 15:50:00,67.64,67.78,67.54,67.77,170646.0,65.5252,65.6608,65.4283,65.6511,170646.0
2023-07-27 09:30:00,68.43,68.43,67.75,67.78,174497.0,66.2905,66.2905,65.6318,65.6608,174497.0
2023-07-27 09:40:00,67.75,67.75,67.08,67.22,57200.0,65.6318,65.6318,64.9827,65.1183,57200.0
2023-07-27 09:50:00,67.23,67.27,66.98,67.08,89875.0,65.128,65.1668,64.8858,64.9827,89875.0
2023-07-27 10:00:00,67.1,67.3,67.05,67.1,78459.0,65.0021,65.1958,64.9537,65.0021,78459.0
2023-07-27 10:10:00,67.09,67.29,67.06,67.19,66606.0,64.9924,65.1862,64.9633,65.0893,66606.0
2023-07-27 10:20:00,67.17,67.2,67.02,67.02,39240.0,65.0699,65.099,64.9246,64.9246,39240.0
2023-07-27 10:30:00,67.03,67.13,66.97,67.05,50790.0,64.9343,65.0312,64.8762,64.9537,50790.0
2023-07-27 10:40:00,67.04,67.24,67.0,67.14,38717.0,64.944,65.1377,64.9052,65.0408,38717.0
2023-07-27 10:50:00,67.15,67.25,67.08,67.17,29005.0,65.0505,65.1474,64.9827,65.0699,29005.0
2023-07-27 11:00:00,67.18,67.35,67.17,67.22,35801.0,65.0796,65.2443,65.0699,65.1183,35801.0
2023-07-27 11:10:00,67.22,67.28,67.15,67.21,28671.0,65.1183,65.1765,65.0505,65.1087,28671.0
2023-07-27 11:20:00,67.2,67.29,67.12,67.16,78119.0,65.099,65.1862,65.0215,65.0602,78119.0
2023-07-27 11:30:00,67.17,67.19,67.07,67.14,17658.0,65.0699,65.0893,64.973,65.0408,17658.0
2023-07-27 11:40:00,67.13,67.13,66.98,67.0,16137.0,65.0312,65.0312,64.8858,64.9052,16137.0
2023-07-27 11:50:00,67.0,67.03,66.94,67.0,25637.0,64.9052,64.9343,64.8471,64.9052,25637.0
2023-07-27 12:00:00,67.0,67.07,67.0,67.07,17303.0,64.9052,64.973,64.9052,64.973,17303.0
2023-07-27 12:10:00,67.08,67.15,67.06,67.15,12463.0,64.9827,65.0505,64.9633,65.0505,12463.0
2023-07-27 12:20:00,67.14,67.21,67.12,67.15,15166.0,65.0408,65.1087,65.0215,65.0505,15166.0
2023-07-27 12:30:00,67.14,67.21,67.14,67.17,10006.0,65.0408,65.1087,65.0408,65.0699,10006.0
2023-07-27 12:40:00,67.17,67.24,67.16,67.2,13314.0,65.0699,65.1377,65.0602,65.099,13314.0
2023-07-27 12:50:00,67.19,67.2,67.1,67.14,25745.0,65.0893,65.099,65.0021,65.0408,25745.0
2023-07-27 13:00:00,67.14,67.19,66.87,66.95,24593.0,65.0408,65.0893,64.7793,64.8568,24593.0
2023-07-27 13:10:00,66.97,67.02,66.84,66.85,16740.0,64.8762,64.9246,64.7502,64.7599,16740.0
2023-07-27 13:20:00,66.84,66.85,66.74,66.79,15481.0,64.7502,64.7599,64.6533,64.7018,15481.0
2023-07-27 13:30:00,66.79,66.8,66.65,66.66,11086.0,64.7018,64.7115,64.5662,64.5759,11086.0
2023-07-27 13:40:00,66.65,66.67,66.5,66.51,33790.0,64.5662,64.5855,64.4209,64.4305,33790.0
2023-07-27 13:50:00,66.52,66.54,66.38,66.46,32079.0,64.4402,64.4596,64.3046,64.3821,32079.0
2023-07-27 14:00:00,66.45,66.46,66.27,66.3,18908.0,64.3724,64.3821,64.198,64.2271,18908.0
2023-07-27 14:10:00,66.29,66.3,66.17,66.3,15638.0,64.2174,64.2271,64.1012,64.2271,15638.0
2023-07-27 14:20:00,66.31,66.37,66.0,66.06,78122.0,64.2368,64.2949,63.9365,63.9946,78122.0
2023-07-27 14:30:00,66.08,66.17,65.99,66.08,50265.0,64.014,64.1012,63.9268,64.014,50265.0
2023-07-27 14:40:00,66.09,66.26,66.06,66.22,17592.0,64.0237,64.1884,63.9946,64.1496,17592.0
2023-07-27 14:50:00,66.21,66.23,66.09,66.09,30252.0,64.1399,64.1593,64.0237,64.0237,30252.0
2023-07-27 15:00:00,66.06,66.15,66.06,66.14,27309.0,63.9946,64.0818,63.9946,64.0721,27309.0
2023-07-27 15:10:00,66.14,66.32,66.14,66.29,34002.0,64.0721,64.2465,64.0721,64.2174,34002.0
2023-07-27 15:20:00,66.29,66.29,66.09,66.14,43370.0,64.2174,64.2174,64.0237,64.0721,43370.0
2023-07-27 15:30:00,66.15,66.3,66.15,66.17,39836.0,64.0818,64.2271,64.0818,64.1012,39836.0
2023-07-27 15:40:00,66.19,66.22,66.0,66.04,54249.0,64.1205,64.1496,63.9365,63.9752,54249.0
2023-07-27 15:50:00,66.04,66.38,66.01,66.28,348331.0,63.9752,64.3046,63.9462,64.2077,348331.0
2023-07-28 09:30:00,66.5,66.61,66.3,66.59,139035.0,64.4209,64.5274,64.2271,64.508,139035.0
2023-07-28 09:40:00,66.58,66.78,66.3,66.38,38693.0,64.4984,64.6921,64.2271,64.3046,38693.0
2023-07-28 09:50:00,66.41,66.48,66.15,66.2,29230.0,64.3337,64.4015,64.0818,64.1302,29230.0
2023-07-28 10:00:00,66.18,66.41,66.18,66.2,48537.0,64.1109,64.3337,64.1109,64.1302,48537.0
2023-07-28 10:10:00,66.19,66.3,66.13,66.21,53200.0,64.1205,64.2271,64.0624,64.1399,53200.0
2023-07-28 10:20:00,66.22,66.28,65.8,65.84,47199.0,64.1496,64.2077,63.7427,63.7815,47199.0
2023-07-28 10:30:00,65.85,66.06,65.83,66.0,31461.0,63.7912,63.9946,63.7718,63.9365,31461.0
2023-07-28 10:40:00,65.99,66.08,65.93,65.98,21730.0,63.9268,64.014,63.8687,63.9171,21730.0
2023-07-28 10:50:00,65.98,65.99,65.84,65.96,24878.0,63.9171,63.9268,63.7815,63.8977,24878.0
2023-07-28 11:00:00,65.97,65.97,65.85,65.85,16928.0,63.9074,63.9074,63.7912,63.7912,16928.0
2023-07-28 11:10:00,65.85,65.9,65.83,65.84,15643.0,63.7912,63.8396,63.7718,63.7815,15643.0
2023-07-28 11:20:00,65.83,65.97,65.81,65.86,25307.0,63.7718,63.9074,63.7524,63.8009,25307.0
2023-07-28 11:30:00,65.88,65.9,65.71,65.75,23584.0,63.8202,63.8396,63.6556,63.6943,23584.0
2023-07-28 11:40:00,65.76,65.85,65.73,65.83,27528.0,63.704,63.7912,63.6749,63.7718,27528.0
2023-07-28 11:50:00,65.84,65.95,65.81,65.94,33905.0,63.7815,63.888,63.7524,63.8784,33905.0
2023-07-28 12:00:00,65.91,65.95,65.78,65.78,68374.0,63.8493,63.888,63.7234,63.7234,68374.0
2023-07-28 12:10:00,65.77,65.94,65.77,65.89,21532.0,63.7137,63.8784,63.7137,63.8299,21532.0
2023-07-28 12:20:00,65.87,65.87,65.74,65.75,20051.0,63.8105,63.8105,63.6846,63.6943,20051.0
2023-07-28 12:30:00,65.75,65.85,65.7,65.78,51204.0,63.6943,63.7912,63.6459,63.7234,51204.0
2023-07-28 12:40:00,65.76,65.83,65.73,65.77,13708.0,63.704,63.7718,63.6749,63.7137,13708.0
2023-07-28 12:50:00,65.78,65.81,65.68,65.73,13178.0,63.7234,63.7524,63.6265,63.6749,13178.0
2023-07-28 13:00:00,65.73,65.73,65.58,65.59,15258.0,63.6749,63.6749,63.5296,63.5393,15258.0
2023-07-28 13:10:00,65.58,65.66,65.56,65.58,17542.0,63.5296,63.6071,63.5102,63.5296,17542.0
2023-07-28 13:20:00,65.57,65.57,65.48,65.52,11476.0,63.5199,63.5199,63.4327,63.4715,11476.0
2023-07-28 13:30:00,65.51,65.54,65.36,65.36,35472.0,63.4618,63.4909,63.3165,63.3165,35472.0
2023-07-28 13:40:00,65.36,65.38,65.26,65.29,24104.0,63.3165,63.3359,63.2196,63.2487,24104.0
2023-07-28 13:50:00,65.31,65.53,65.31,65.5,29141.0,63.2681,63.4812,63.2681,63.4521,29141.0
2023-07-28 14:00:00,65.5,65.69,65.5,65.63,18130.0,63.4521,63.6362,63.4521,63.5781,18130.0
2023-07-28 14:10:00,65.64,65.7,65.6,65.65,14487.0,63.5877,63.6459,63.549,63.5974,14487.0
2023-07-28 14:20:00,65.64,65.7,65.64,65.67,13296.0,63.5877,63.6459,63.5877,63.6168,13296.0
2023-07-28 14:30:00,65.68,65.72,65.56,65.57,15370.0,63.6265,63.6652,63.5102,63.5199,15370.0
2023-07-28 14:40:00,65.57,65.66,65.53,65.63,18685.0,63.5199,63.6071,63.4812,63.5781,18685.0
2023-07-28 14:50:00,65.62,65.76,65.62,65.68,17580.0,63.5684,63.704,63.5684,63.6265,17580.0
2023-07-28 15:00:00,65.68,65.7,65.62,65.65,28937.0,63.6265,63.6459,63.5684,63.5974,28937.0
2023-07-28 15:10:00,65.64,65.71,65.64,65.7,30458.0,63.5877,63.6556,63.5877,63.6459,30458.0
2023-07-28 15:20:00,65.69,65.69,65.61,65.62,38476.0,63.6362,63.6362,63.5587,63.5684,38476.0
2023-07-28 15:30:00,65.61,65.68,65.58,65.58,26483.0,63.5587,63.6265,63.5296,63.5296,26483.0
2023-07-28 15:40:00,65.59,65.6,65.49,65.55,41996.0,63.5393,63.549,63.4424,63.5006,41996.0
2023-07-28 15:50:00,65.54,65.8,65.37,65.76,266808.0,63.4909,63.7427,63.3262,63.704,266808.0
2023-07-31 09:30:00,65.67,65.96,65.65,65.86,80151.0,63.6168,63.8977,63.5974,63.8009,80151.0
2023-07-31 09:40:00,65.85,66.09,65.84,66.0,42510.0,63.7912,64.0237,63.7815,63.9365,42510.0
2023-07-31 09:50:00,66.03,66.12,65.84,65.94,41821.0,63.9655,64.0527,63.7815,63.8784,41821.0
2023-07-31 10:00:00,65.95,66.07,65.92,66.0,22011.0,63.888,64.0043,63.859,63.9365,22011.0
2023-07-31 10:10:00,65.97,66.02,65.92,65.98,20670.0,63.9074,63.9559,63.859,63.9171,20670.0
2023-07-31 10:20:00,65.97,66.08,65.95,66.08,17140.0,63.9074,64.014,63.888,64.014,17140.0
2023-07-31 10:30:00,66.13,66.16,66.03,66.15,11981.0,64.0624,64.0915,63.9655,64.0818,11981.0
2023-07-31 10:40:00,66.14,66.22,66.12,66.19,18742.0,64.0721,64.1496,64.0527,64.1205,18742.0
2023-07-31 10:50:00,66.19,66.19,66.08,66.11,15564.0,64.1205,64.1205,64.014,64.043,15564.0
2023-07-31 11:00:00,66.11,66.18,66.05,66.17,15096.0,64.043,64.1109,63.9849,64.1012,15096.0
2023-07-31 11:10:00,66.16,66.18,66.01,66.08,14933.0,64.0915,64.1109,63.9462,64.014,14933.0
2023-07-31 11:20:00,66.09,66.09,65.98,66.09,15489.0,64.0237,64.0237,63.9171,64.0237,15489.0
2023-07-31 11:30:00,66.09,66.17,66.05,66.06,86801.0,64.0237,64.1012,63.9849,63.9946,86801.0
2023-07-31 11:40:00,66.05,66.2,66.02,66.11,39759.0,63.9849,64.1302,63.9559,64.043,39759.0
2023-07-31 11:50:00,66.12,66.15,66.05,66.07,23647.0,64.0527,64.0818,63.9849,64.0043,23647.0
2023-07-31 12:00:00,66.08,66.16,66.08,66.12,19922.0,64.014,64.0915,64.014,64.0527,19922.0
2023-07-31 12:10:00,66.13,66.15,66.09,66.14,18803.0,64.0624,64.0818,64.0237,64.0721,18803.0
2023-07-31 12:20:00,66.14,66.15,66.06,66.08,12849.0,64.0721,64.0818,63.9946,64.014,12849.0
2023-07-31 12:30:00,66.07,66.09,66.02,66.04,15335.0,64.0043,64.0237,63.9559,63.9752,15335.0
2023-07-31 12:40:00,66.03,66.03,65.95,65.98,16468.0,63.9655,63.9655,63.888,63.9171,16468.0
2023-07-31 12:50:00,65.97,65.98,65.93,65.96,18171.0,63.9074,63.9171,63.8687,63.8977,18171.0
2023-07-31 13:00:00,65.95,65.98,65.86,65.97,27130.0,63.888,63.9171,63.8009,63.9074,27130.0
2023-07-31 13:10:00,65.97,66.01,65.85,65.87,32699.0,63.9074,63.9462,63.7912,63.8105,32699.0
2023-07-31 13:20:00,65.87,65.92,65.86,65.89,17200.0,63.8105,63.859,63.8009,63.8299,17200.0
2023-07-31 13:30:00,65.89,66.0,65.89,66.0,13457.0,63.8299,63.9365,63.8299,63.9365,13457.0
2023-07-31 13:40:00,66.0,66.02,65.94,65.94,13958.0,63.9365,63.9559,63.8784,63.8784,13958.0
2023-07-31 13:50:00,65.93,65.93,65.89,65.9,18207.0,63.8687,63.8687,63.8299,63.8396,18207.0
2023-07-31 14:00:00,65.91,66.01,65.85,65.87,125104.0,63.8493,63.9462,63.7912,63.8105,125104.0
2023-07-31 14:10:00,65.86,65.91,65.83,65.85,145989.0,63.8009,63.8493,63.7718,63.7912,145989.0
2023-07-31 14:20:00,65.85,65.94,65.79,65.81,37048.0,63.7912,63.8784,63.7331,63.7524,37048.0
2023-07-31 14:30:00,65.82,65.87,65.79,65.79,35961.0,63.7621,63.8105,63.7331,63.7331,35961.0
2023-07-31 14:40:00,65.79,65.84,65.77,65.83,19170.0,63.7331,63.7815,63.7137,63.7718,19170.0
2023-07-31 14:50:00,65.83,65.85,65.8,65.82,29629.0,63.7718,63.7912,63.7427,63.7621,29629.0
2023-07-31 15:00:00,65.82,65.82,65.72,65.72,58690.0,63.7621,63.7621,63.6652,63.6652,58690.0
2023-07-31 15:10:00,65.72,65.85,65.68,65.83,68666.0,63.6652,63.7912,63.6265,63.7718,68666.0
2023-07-31 15:20:00,65.85,65.88,65.82,65.85,14959.0,63.7912,63.8202,63.7621,63.7912,14959.0
2023-07-31 15:30:00,65.85,65.88,65.77,65.79,31433.0,63.7912,63.8202,63.7137,63.7331,31433.0
2023-07-31 15:40:00,65.78,65.82,65.72,65.75,44594.0,63.7234,63.7621,63.6652,63.6943,44594.0
2023-07-31 15:50:00,65.74,66.03,65.73,66.03,299154.0,63.6846,63.9655,63.6749,63.9655,299154.0
2023-08-01 09:30:00,65.82,65.97,65.62,65.7,52035.0,63.7621,63.9074,63.5684,63.6459,52035.0
2023-08-01 09:40:00,65.71,65.8,65.59,65.8,29520.0,63.6556,63.7427,63.5393,63.7427,29520.0
2023-08-01 09:50:00,65.78,65.88,65.71,65.78,12436.0,63.7234,63.8202,63.6556,63.7234,12436.0
2023-08-01 10:00:00,65.75,65.92,65.72,65.87,20166.0,63.6943,63.859,63.6652,63.8105,20166.0
2023-08-01 10:10:00,65.85,65.88,65.58,65.65,47764.0,63.7912,63.8202,63.5296,63.5974,47764.0
2023-08-01 10:20:00,65.67,65.67,65.46,65.47,17203.0,63.6168,63.6168,63.4134,63.4231,17203.0
2023-08-01 10:30:00,65.45,65.65,65.44,65.65,14345.0,63.4037,63.5974,63.394,63.5974,14345.0
2023-08-01 10:40:00,65.66,65.69,65.58,65.63,26996.0,63.6071,63.6362,63.5296,63.5781,26996.0
2023-08-01 10:50:00,65.61,65.66,65.38,65.41,23787.0,63.5587,63.6071,63.3359,63.3649,23787.0
2023-08-01 11:00:00,65.42,65.53,65.33,65.41,38095.0,63.3746,63.4812,63.2874,63.3649,38095.0
2023-08-01 11:10:00,65.43,65.5,65.34,65.38,29589.0,63.3843,63.4521,63.2971,63.3359,29589.0
2023-08-01 11:20:00,65.38,65.46,65.3,65.45,14892.0,63.3359,63.4134,63.2584,63.4037,14892.0
2023-08-01 11:30:00,65.44,65.44,65.28,65.33,29266.0,63.394,63.394,63.239,63.2874,29266.0
2023-08-01 11:40:00,65.31,65.34,65.26,65.31,25043.0,63.2681,63.2971,63.2196,63.2681,25043.0
2023-08-01 11:50:00,65.32,65.39,65.28,65.34,16062.0,63.2777,63.3456,63.239,63.2971,16062.0
2023-08-01 12:00:00,65.37,65.39,65.26,65.28,17068.0,63.3262,63.3456,63.2196,63.239,17068.0
2023-08-01 12:10:00,65.29,65.33,65.2,65.2,15165.0,63.2487,63.2874,63.1615,63.1615,15165.0
2023-08-01 12:20:00,65.2,65.23,65.17,65.21,23239.0,63.1615,63.1906,63.1324,63.1712,23239.0
2023-08-01 12:30:00,65.19,65.25,65.15,65.23,36196.0,63.1518,63.2099,63.1131,63.1906,36196.0
2023-08-01 12:40:00,65.23,65.33,65.21,65.29,16671.0,63.1906,63.2874,63.1712,63.2487,16671.0
2023-08-01 12:50:00,65.28,65.34,65.23,65.3,91473.0,63.239,63.2971,63.1906,63.2584,91473.0
2023-08-01 13:00:00,65.31,65.4,65.24,65.26,122580.0,63.2681,63.3552,63.2002,63.2196,122580.0
2023-08-01 13:10:00,65.26,65.37,65.24,65.34,36347.0,63.2196,63.3262,63.2002,63.2971,36347.0
2023-08-01 13:20:00,65.34,65.47,65.33,65.43,19466.0,63.2971,63.4231,63.2874,63.3843,19466.0
2023-08-01 13:30:00,65.44,65.45,65.39,65.39,19892.0,63.394,63.4037,63.3456,63.3456,19892.0
2023-08-01 13:40:00,65.39,65.4,65.28,65.36,38552.0,63.3456,63.3552,63.239,63.3165,38552.0
2023-08-01 13:50:00,65.36,65.41,65.34,65.34,34058.0,63.3165,63.3649,63.2971,63.2971,34058.0
2023-08-01 14:00:00,65.35,65.38,65.34,65.37,32449.0,63.3068,63.3359,63.2971,63.3262,32449.0
2023-08-01 14:10:00,65.38,65.48,65.33,65.45,41402.0,63.3359,63.4327,63.2874,63.4037,41402.0
2023-08-01 14:20:00,65.45,65.45,65.34,65.39,32942.0,63.4037,63.4037,63.2971,63.3456,32942.0
2023-08-01 14:30:00,65.41,65.51,65.38,65.49,31994.0,63.3649,63.4618,63.3359,63.4424,31994.0
2023-08-01 14:40:00,65.51,65.51,65.45,65.5,29275.0,63.4618,63.4618,63.4037,63.4521,29275.0
2023-08-01 14:50:00,65.5,65.55,65.46,65.55,38365.0,63.4521,63.5006,63.4134,63.5006,38365.0
2023-08-01 15:00:00,65.57,65.59,65.53,65.58,19256.0,63.5199,63.5393,63.4812,63.5296,19256.0
2023-08-01 15:10:00,65.59,65.63,65.54,65.57,48308.0,63.5393,63.5781,63.4909,63.5199,48308.0
2023-08-01 15:20:00,65.56,65.63,65.51,65.6,76463.0,63.5102,63.5781,63.4618,63.549,76463.0
2023-08-01 15:30:00,65.6,65.69,65.57,65.66,39699.0,63.549,63.6362,63.5199,63.6071,39699.0
2023-08-01 15:40:00,65.66,65.76,65.58,65.74,47980.0,63.6071,63.704,63.5296,63.6846,47980.0
2023-08-01 15:50:00,65.75,65.91,65.75,65.84,211300.0,63.6943,63.8493,63.6943,63.7815,211300.0
2023-08-02 09:30:00,65.44,65.47,64.96,65.14,100819.0,63.394,63.4231,62.929,63.1034,100819.0
2023-08-02 09:40:00,65.19,65.69,65.19,65.46,138009.0,63.1518,63.6362,63.1518,63.4134,138009.0
2023-08-02 09:50:00,65.48,65.48,65.19,65.21,56654.0,63.4327,63.4327,63.1518,63.1712,56654.0
2023-08-02 10:00:00,65.23,65.35,65.08,65.09,113720.0,63.1906,63.3068,63.0452,63.0549,113720.0
2023-08-02 10:10:00,65.09,65.2,65.0,65.08,56221.0,63.0549,63.1615,62.9678,63.0452,56221.0
2023-08-02 10:20:00,65.06,65.21,64.92,64.94,55925.0,63.0259,63.1712,62.8903,62.9096,55925.0
2023-08-02 10:30:00,64.94,65.06,64.85,64.9,47545.0,62.9096,63.0259,62.8224,62.8709,47545.0
2023-08-02 10:40:00,64.89,64.94,64.68,64.71,68330.0,62.8612,62.9096,62.6578,62.6868,68330.0
2023-08-02 10:50:00,64.72,64.79,64.69,64.76,50797.0,62.6965,62.7643,62.6674,62.7353,50797.0
2023-08-02 11:00:00,64.75,64.88,64.7,64.83,79992.0,62.7256,62.8515,62.6771,62.8031,79992.0
2023-08-02 11:10:00,64.83,64.91,64.73,64.77,131705.0,62.8031,62.8806,62.7062,62.7449,131705.0
2023-08-02 11:20:00,64.76,64.95,64.74,64.87,74007.0,62.7353,62.9193,62.7159,62.8418,74007.0
2023-08-02 11:30:00,64.87,64.98,64.74,64.93,136437.0,62.8418,62.9484,62.7159,62.8999,136437.0
2023-08-02 11:40:00,64.9,64.94,64.82,64.91,29281.0,62.8709,62.9096,62.7934,62.8806,29281.0
2023-08-02 11:50:00,64.89,65.01,64.88,64.97,36527.0,62.8612,62.9774,62.8515,62.9387,36527.0
2023-08-02 12:00:00,64.98,65.16,64.98,65.11,29778.0,62.9484,63.1227,62.9484,63.0743,29778.0
2023-08-02 12:10:00,65.12,65.23,65.07,65.15,37131.0,63.084,63.1906,63.0356,63.1131,37131.0
2023-08-02 12:20:00,65.16,65.26,65.1,65.24,96405.0,63.1227,63.2196,63.0646,63.2002,96405.0
2023-08-02 12:30:00,65.25,65.52,65.19,65.49,39274.0,63.2099,63.4715,63.1518,63.4424,39274.0
2023-08-02 12:40:00,65.49,65.5,65.34,65.41,46091.0,63.4424,63.4521,63.2971,63.3649,46091.0
2023-08-02 12:50:00,65.41,65.43,65.24,65.3,60105.0,63.3649,63.3843,63.2002,63.2584,60105.0
2023-08-02 13:00:00,65.29,65.36,65.19,65.25,43640.0,63.2487,63.3165,63.1518,63.2099,43640.0
2023-08-02 13:10:00,65.25,65.33,65.21,65.26,30063.0,63.2099,63.2874,63.1712,63.2196,30063.0
2023-08-02 13:20:00,65.26,65.3,65.21,65.29,37115.0,63.2196,63.2584,63.1712,63.2487,37115.0
2023-08-02 13:30:00,65.29,65.32,65.25,65.26,27887.0,63.2487,63.2777,63.2099,63.2196,27887.0
2023-08-02 13:40:00,65.25,65.26,65.21,65.21,28356.0,63.2099,63.2196,63.1712,63.1712,28356.0
2023-08-02 13:50:00,65.21,65.29,65.19,65.29,38099.0,63.1712,63.2487,63.1518,63.2487,38099.0
2023-08-02 14:00:00,65.29,65.33,65.21,65.22,30115.0,63.2487,63.2874,63.1712,63.1809,30115.0
2023-08-02 14:10:00,65.22,65.35,65.21,65.33,29720.0,63.1809,63.3068,63.1712,63.2874,29720.0
2023-08-02 14:20:00,65.34,65.38,65.29,65.35,33833.0,63.2971,63.3359,63.2487,63.3068,33833.0
2023-08-02 14:30:00,65.34,65.38,65.22,65.33,79775.0,63.2971,63.3359,63.1809,63.2874,79775.0
2023-08-02 14:40:00,65.33,65.44,65.32,65.44,110863.0,63.2874,63.394,63.2777,63.394,110863.0
2023-08-02 14:50:00,65.44,65.45,65.35,65.42,60680.0,63.394,63.4037,63.3068,63.3746,60680.0
2023-08-02 15:00:00,65.42,65.5,65.37,65.37,63745.0,63.3746,63.4521,63.3262,63.3262,63745.0
2023-08-02 15:10:00,65.36,65.42,65.32,65.39,58881.0,63.3165,63.3746,63.2777,63.3456,58881.0
2023-08-02 15:20:00,65.39,65.45,65.19,65.19,113210.0,63.3456,63.4037,63.1518,63.1518,113210.0
2023-08-02 15:30:00,65.19,65.38,65.19,65.3,86726.0,63.1518,63.3359,63.1518,63.2584,86726.0
2023-08-02 15:40:00,65.3,65.37,65.24,65.35,135166.0,63.2584,63.3262,63.2002,63.3068,135166.0
2023-08-02 15:50:00,65.35,65.5,65.32,65.36,527486.0,63.3068,63.4521,63.2777,63.3165,527486.0
2023-08-03 09:30:00,70.0,71.86,69.5,69.51,602096.0,67.8114,69.6133,67.3271,67.3367,602096.0
2023-08-03 09:40:00,69.55,69.96,68.71,68.75,311491.0,67.3755,67.7727,66.5618,66.6005,311491.0
2023-08-03 09:50:00,68.74,69.42,68.71,69.02,297650.0,66.5908,67.2496,66.5618,66.8621,297650.0
2023-08-03 10:00:00,69.01,69.23,68.83,68.99,213347.0,66.8524,67.0655,66.678,66.833,213347.0
2023-08-03 10:10:00,68.97,69.1,68.57,68.62,204579.0,66.8136,66.9396,66.4261,66.4746,204579.0
2023-08-03 10:20:00,68.59,68.86,68.46,68.68,105424.0,66.4455,66.7071,66.3196,66.5327,105424.0
2023-08-03 10:30:00,68.65,68.86,68.49,68.69,117054.0,66.5036,66.7071,66.3486,66.5424,117054.0
2023-08-03 10:40:00,68.66,68.79,68.44,68.45,67419.0,66.5133,66.6393,66.3002,66.3099,67419.0
2023-08-03 10:50:00,68.44,68.86,68.37,68.83,146884.0,66.3002,66.7071,66.2324,66.678,146884.0
2023-08-03 11:00:00,68.82,69.1,68.75,69.0,84508.0,66.6683,66.9396,66.6005,66.8427,84508.0
2023-08-03 11:10:00,68.98,69.55,68.96,69.46,109138.0,66.8233,67.3755,66.8039,67.2883,109138.0
2023-08-03 11:20:00,69.47,69.66,69.26,69.45,154858.0,67.298,67.4821,67.0946,67.2786,154858.0
2023-08-03 11:30:00,69.47,69.47,69.13,69.2,70639.0,67.298,67.298,66.9686,67.0364,70639.0
2023-08-03 11:40:00,69.18,69.21,68.75,68.96,44667.0,67.0171,67.0461,66.6005,66.8039,44667.0
2023-08-03 11:50:00,68.94,69.25,68.9,69.22,46511.0,66.7846,67.0849,66.7458,67.0558,46511.0
2023-08-03 12:00:00,69.21,69.33,69.03,69.31,80174.0,67.0461,67.1624,66.8718,67.143,80174.0
2023-08-03 12:10:00,69.32,70.05,69.28,70.05,138430.0,67.1527,67.8599,67.1139,67.8599,138430.0
2023-08-03 12:20:00,70.05,70.34,69.85,70.26,145995.0,67.8599,68.1408,67.6661,68.0633,145995.0
2023-08-03 12:30:00,70.26,70.38,70.14,70.22,65087.0,68.0633,68.1795,67.947,68.0245,65087.0
2023-08-03 12:40:00,70.23,70.44,70.17,70.44,130213.0,68.0342,68.2377,67.9761,68.2377,130213.0
2023-08-03 12:50:00,70.44,70.53,70.4,70.48,42095.0,68.2377,68.3249,68.1989,68.2764,42095.0
2023-08-03 13:00:00,70.48,70.49,70.13,70.21,69606.0,68.2764,68.2861,67.9374,68.0149,69606.0
2023-08-03 13:10:00,70.22,70.53,70.22,70.41,60730.0,68.0245,68.3249,68.0245,68.2086,60730.0
2023-08-03 13:20:00,70.4,70.44,70.27,70.28,40577.0,68.1989,68.2377,68.073,68.0827,40577.0
2023-08-03 13:30:00,70.29,70.33,70.09,70.22,61129.0,68.0924,68.1311,67.8986,68.0245,61129.0
2023-08-03 13:40:00,70.2,70.32,70.18,70.27,43596.0,68.0052,68.1214,67.9858,68.073,43596.0
2023-08-03 13:50:00,70.26,70.32,70.18,70.18,64230.0,68.0633,68.1214,67.9858,67.9858,64230.0
2023-08-03 14:00:00,70.17,70.53,70.15,70.53,161610.0,67.9761,68.3249,67.9567,68.3249,161610.0
2023-08-03 14:10:00,70.52,70.82,70.42,70.57,240809.0,68.3152,68.6058,68.2183,68.3636,240809.0
2023-08-03 14:20:00,70.6,70.9,70.58,70.76,118495.0,68.3927,68.6833,68.3733,68.5477,118495.0
2023-08-03 14:30:00,70.77,70.94,70.65,70.86,155651.0,68.5573,68.722,68.4411,68.6445,155651.0
2023-08-03 14:40:00,70.86,70.95,70.82,70.86,75080.0,68.6445,68.7317,68.6058,68.6445,75080.0
2023-08-03 14:50:00,70.87,70.94,70.84,70.85,59814.0,68.6542,68.722,68.6252,68.6348,59814.0
2023-08-03 15:00:00,70.85,70.92,70.8,70.87,142353.0,68.6348,68.7027,68.5864,68.6542,142353.0
2023-08-03 15:10:00,70.87,70.9,70.73,70.88,145649.0,68.6542,68.6833,68.5186,68.6639,145649.0
2023-08-03 15:20:00,70.87,70.99,70.79,70.94,141270.0,68.6542,68.7705,68.5767,68.722,141270.0
2023-08-03 15:30:00,70.94,70.94,70.75,70.81,253164.0,68.722,68.722,68.538,68.5961,253164.0
2023-08-03 15:40:00,70.81,70.94,70.55,70.56,405661.0,68.5961,68.722,68.3442,68.3539,405661.0
2023-08-03 15:50:00,70.58,70.79,70.27,70.45,1120106.0,68.3733,68.5767,68.073,68.2474,1120106.0
2023-08-04 09:30:00,70.83,71.36,70.53,71.12,271524.0,68.6155,69.1289,68.3249,68.8964,271524.0
2023-08-04 09:40:00,71.12,71.65,71.1,71.37,81699.0,68.8964,69.4098,68.877,69.1386,81699.0
2023-08-04 09:50:00,71.39,71.55,71.09,71.22,60704.0,69.158,69.313,68.8673,68.9933,60704.0
2023-08-04 10:00:00,71.24,71.35,70.95,70.98,135252.0,69.0127,69.1192,68.7317,68.7608,135252.0
2023-08-04 10:10:00,70.99,71.02,70.67,70.97,114970.0,68.7705,68.7995,68.4605,68.7511,114970.0
2023-08-04 10:20:00,70.95,71.07,70.87,71.03,47735.0,68.7317,68.848,68.6542,68.8092,47735.0
2023-08-04 10:30:00,71.07,71.3,71.04,71.08,43760.0,68.848,69.0708,68.8189,68.8577,43760.0
2023-08-04 10:40:00,71.09,71.25,71.07,71.24,30444.0,68.8673,69.0223,68.848,69.0127,30444.0
2023-08-04 10:50:00,71.24,71.24,70.86,70.9,30712.0,69.0127,69.0127,68.6445,68.6833,30712.0
2023-08-04 11:00:00,70.92,70.98,70.79,70.86,39505.0,68.7027,68.7608,68.5767,68.6445,39505.0
2023-08-04 11:10:00,70.86,70.96,70.84,70.95,36920.0,68.6445,68.7414,68.6252,68.7317,36920.0
2023-08-04 11:20:00,70.95,71.03,70.87,71.03,33928.0,68.7317,68.8092,68.6542,68.8092,33928.0
2023-08-04 11:30:00,71.04,71.1,70.93,70.94,26194.0,68.8189,68.877,68.7123,68.722,26194.0
2023-08-04 11:40:00,70.93,71.02,70.83,71.01,39200.0,68.7123,68.7995,68.6155,68.7898,39200.0
2023-08-04 11:50:00,70.99,71.16,70.93,71.1,25928.0,68.7705,68.9352,68.7123,68.877,25928.0
2023-08-04 12:00:00,71.1,71.33,71.09,71.31,40837.0,68.877,69.0998,68.8673,69.0805,40837.0
2023-08-04 12:10:00,71.31,71.52,71.31,71.39,36650.0,69.0805,69.2839,69.0805,69.158,36650.0
2023-08-04 12:20:00,71.4,71.57,71.35,71.56,26037.0,69.1677,69.3323,69.1192,69.3226,26037.0
2023-08-04 12:30:00,71.56,71.6,71.36,71.4,27812.0,69.3226,69.3614,69.1289,69.1677,27812.0
2023-08-04 12:40:00,71.41,71.52,71.36,71.51,28696.0,69.1773,69.2839,69.1289,69.2742,28696.0
2023-08-04 12:50:00,71.51,71.6,71.44,71.59,60574.0,69.2742,69.3614,69.2064,69.3517,60574.0
2023-08-04 13:00:00,71.59,71.75,71.58,71.72,50094.0,69.3517,69.5067,69.342,69.4776,50094.0
2023-08-04 13:10:00,71.71,71.74,71.68,71.72,44356.0,69.468,69.497,69.4389,69.4776,44356.0
2023-08-04 13:20:00,71.7,71.7,71.46,71.54,40058.0,69.4583,69.4583,69.2258,69.3033,40058.0
2023-08-04 13:30:00,71.54,71.54,71.4,71.43,52112.0,69.3033,69.3033,69.1677,69.1967,52112.0
2023-08-04 13:40:00,71.43,71.51,71.39,71.47,42118.0,69.1967,69.2742,69.158,69.2355,42118.0
2023-08-04 13:50:00,71.47,71.53,71.29,71.32,313359.0,69.2355,69.2936,69.0611,69.0902,313359.0
2023-08-04 14:00:00,71.31,71.31,70.99,71.12,57670.0,69.0805,69.0805,68.7705,68.8964,57670.0
2023-08-04 14:10:00,71.11,71.26,71.08,71.22,125257.0,68.8867,69.032,68.8577,68.9933,125257.0
2023-08-04 14:20:00,71.22,71.23,70.98,71.05,212633.0,68.9933,69.003,68.7608,68.8286,212633.0
2023-08-04 14:30:00,71.04,71.15,70.99,71.0,139582.0,68.8189,68.9255,68.7705,68.7802,139582.0
2023-08-04 14:40:00,71.01,71.18,71.01,71.13,126826.0,68.7898,68.9545,68.7898,68.9061,126826.0
2023-08-04 14:50:00,71.14,71.22,70.85,71.0,93983.0,68.9158,68.9933,68.6348,68.7802,93983.0
2023-08-04 15:00:00,71.0,71.0,70.72,70.72,84493.0,68.7802,68.7802,68.5089,68.5089,84493.0
2023-08-04 15:10:00,70.71,71.01,70.71,70.88,119320.0,68.4992,68.7898,68.4992,68.6639,119320.0
2023-08-04 15:20:00,70.87,70.9,70.62,70.69,159937.0,68.6542,68.6833,68.412,68.4799,159937.0
2023-08-04 15:30:00,70.69,70.82,70.59,70.68,190339.0,68.4799,68.6058,68.383,68.4702,190339.0
2023-08-04 15:40:00,70.67,70.83,70.63,70.82,155778.0,68.4605,68.6155,68.4217,68.6058,155778.0
2023-08-04 15:50:00,70.81,71.02,70.71,71.01,649556.0,68.5961,68.7995,68.4992,68.7898,649556.0
2023-08-07 09:30:00,71.42,72.07,71.35,71.9,161424.0,69.187,69.8167,69.1192,69.652,161424.0
2023-08-07 09:40:00,71.84,72.27,71.66,72.25,65154.0,69.5939,70.0105,69.4195,69.9911,65154.0
2023-08-07 09:50:00,72.25,72.71,72.25,72.59,116825.0,69.9911,70.4367,69.9911,70.3204,116825.0
2023-08-07 10:00:00,72.6,72.61,72.22,72.52,93524.0,70.3301,70.3398,69.962,70.2526,93524.0
2023-08-07 10:10:00,72.53,72.57,72.32,72.33,59457.0,70.2623,70.3011,70.0589,70.0686,59457.0
2023-08-07 10:20:00,72.33,72.33,71.96,72.12,45234.0,70.0686,70.0686,69.7101,69.8651,45234.0
2023-08-07 10:30:00,72.13,72.32,72.04,72.17,40004.0,69.8748,70.0589,69.7876,69.9136,40004.0
2023-08-07 10:40:00,72.17,72.2,72.02,72.09,42424.0,69.9136,69.9426,69.7683,69.8361,42424.0
2023-08-07 10:50:00,72.09,72.15,71.97,72.06,82461.0,69.8361,69.8942,69.7198,69.807,82461.0
2023-08-07 11:00:00,72.04,72.08,71.83,71.9,62555.0,69.7876,69.8264,69.5842,69.652,62555.0
2023-08-07 11:10:00,71.91,71.94,71.59,71.72,73381.0,69.6617,69.6908,69.3517,69.4776,73381.0
2023-08-07 11:20:00,71.74,71.87,71.73,71.78,30543.0,69.497,69.623,69.4873,69.5358,30543.0
2023-08-07 11:30:00,71.78,71.84,71.7,71.81,30874.0,69.5358,69.5939,69.4583,69.5648,30874.0
2023-08-07 11:40:00,71.84,71.86,71.72,71.75,22358.0,69.5939,69.6133,69.4776,69.5067,22358.0
2023-08-07 11:50:00,71.74,71.81,71.62,71.81,35507.0,69.497,69.5648,69.3808,69.5648,35507.0
2023-08-07 12:00:00,71.81,71.92,71.79,71.89,21062.0,69.5648,69.6714,69.5455,69.6423,21062.0
2023-08-07 12:10:00,71.89,71.97,71.84,71.96,50181.0,69.6423,69.7198,69.5939,69.7101,50181.0
2023-08-07 12:20:00,71.95,72.03,71.93,72.01,33475.0,69.7005,69.778,69.6811,69.7586,33475.0
2023-08-07 12:30:00,72.02,72.21,71.98,72.18,48635.0,69.7683,69.9523,69.7295,69.9233,48635.0
2023-08-07 12:40:00,72.17,72.27,72.15,72.25,60012.0,69.9136,70.0105,69.8942,69.9911,60012.0
2023-08-07 12:50:00,72.24,72.35,72.14,72.2,83146.0,69.9814,70.088,69.8845,69.9426,83146.0
2023-08-07 13:00:00,72.21,72.26,72.06,72.08,146626.0,69.9523,70.0008,69.807,69.8264,146626.0
2023-08-07 13:10:00,72.08,72.14,71.99,72.06,47149.0,69.8264,69.8845,69.7392,69.807,47149.0
2023-08-07 13:20:00,72.06,72.14,72.03,72.06,31345.0,69.807,69.8845,69.778,69.807,31345.0
2023-08-07 13:30:00,72.06,72.08,71.97,72.01,29137.0,69.807,69.8264,69.7198,69.7586,29137.0
2023-08-07 13:40:00,72.01,72.05,71.93,72.0,46488.0,69.7586,69.7973,69.6811,69.7489,46488.0
2023-08-07 13:50:00,71.99,71.99,71.74,71.8,123985.0,69.7392,69.7392,69.497,69.5551,123985.0
2023-08-07 14:00:00,71.81,71.85,71.54,71.56,33182.0,69.5648,69.6036,69.3033,69.3226,33182.0
2023-08-07 14:10:00,71.56,71.57,71.44,71.54,25123.0,69.3226,69.3323,69.2064,69.3033,25123.0
2023-08-07 14:20:00,71.53,71.53,71.35,71.38,26743.0,69.2936,69.2936,69.1192,69.1483,26743.0
2023-08-07 14:30:00,71.39,71.58,71.38,71.44,23901.0,69.158,69.342,69.1483,69.2064,23901.0
2023-08-07 14:40:00,71.42,71.46,71.37,71.43,20365.0,69.187,69.2258,69.1386,69.1967,20365.0
2023-08-07 14:50:00,71.44,71.45,71.36,71.42,29034.0,69.2064,69.2161,69.1289,69.187,29034.0
2023-08-07 15:00:00,71.42,71.43,71.26,71.27,49112.0,69.187,69.1967,69.032,69.0417,49112.0
2023-08-07 15:10:00,71.27,71.31,71.16,71.22,37928.0,69.0417,69.0805,68.9352,68.9933,37928.0
2023-08-07 15:20:00,71.23,71.23,71.08,71.19,56315.0,69.003,69.003,68.8577,68.9642,56315.0
2023-08-07 15:30:00,71.18,71.24,71.11,71.21,69134.0,68.9545,69.0127,68.8867,68.9836,69134.0
2023-08-07 15:40:00,71.21,71.31,71.21,71.27,49860.0,68.9836,69.0805,68.9836,69.0417,49860.0
2023-08-07 15:50:00,71.28,71.39,71.25,71.39,277318.0,69.0514,69.158,69.0223,69.158,277318.0
2023-08-08 09:30:00,70.72,70.93,70.5,70.62,103076.0,68.5089,68.7123,68.2958,68.412,103076.0
2023-08-08 09:40:00,70.63,70.77,70.56,70.56,63440.0,68.4217,68.5573,68.3539,68.3539,63440.0
2023-08-08 09:50:00,70.56,70.83,70.41,70.53,49541.0,68.3539,68.6155,68.2086,68.3249,49541.0
2023-08-08 10:00:00,70.51,70.51,69.99,70.21,52113.0,68.3055,68.3055,67.8017,68.0149,52113.0
2023-08-08 10:10:00,70.22,70.31,69.96,70.28,125425.0,68.0245,68.1117,67.7727,68.0827,125425.0
2023-08-08 10:20:00,70.27,70.27,70.03,70.2,45697.0,68.073,68.073,67.8405,68.0052,45697.0
2023-08-08 10:30:00,70.2,70.2,70.01,70.16,25111.0,68.0052,68.0052,67.8211,67.9664,25111.0
2023-08-08 10:40:00,70.17,70.3,70.15,70.22,27246.0,67.9761,68.102,67.9567,68.0245,27246.0
2023-08-08 10:50:00,70.17,70.27,70.13,70.24,25994.0,67.9761,68.073,67.9374,68.0439,25994.0
2023-08-08 11:00:00,70.25,70.26,70.0,70.04,28431.0,68.0536,68.0633,67.8114,67.8502,28431.0
2023-08-08 11:10:00,70.05,70.12,70.01,70.12,19727.0,67.8599,67.9277,67.8211,67.9277,19727.0
2023-08-08 11:20:00,70.14,70.14,69.99,70.1,38157.0,67.947,67.947,67.8017,67.9083,38157.0
2023-08-08 11:30:00,70.1,70.1,69.99,70.06,32944.0,67.9083,67.9083,67.8017,67.8695,32944.0
2023-08-08 11:40:00,70.08,70.15,70.0,70.12,27885.0,67.8889,67.9567,67.8114,67.9277,27885.0
2023-08-08 11:50:00,70.13,70.16,70.07,70.16,27362.0,67.9374,67.9664,67.8792,67.9664,27362.0
2023-08-08 12:00:00,70.14,70.26,70.13,70.2,19610.0,67.947,68.0633,67.9374,68.0052,19610.0
2023-08-08 12:10:00,70.2,70.26,70.16,70.23,25222.0,68.0052,68.0633,67.9664,68.0342,25222.0
2023-08-08 12:20:00,70.24,70.35,70.19,70.27,25089.0,68.0439,68.1505,67.9955,68.073,25089.0
2023-08-08 12:30:00,70.27,70.41,70.26,70.37,27434.0,68.073,68.2086,68.0633,68.1699,27434.0
2023-08-08 12:40:00,70.37,70.44,70.36,70.41,15052.0,68.1699,68.2377,68.1602,68.2086,15052.0
2023-08-08 12:50:00,70.42,70.5,70.35,70.5,15145.0,68.2183,68.2958,68.1505,68.2958,15145.0
2023-08-08 13:00:00,70.48,70.51,70.35,70.39,18973.0,68.2764,68.3055,68.1505,68.1892,18973.0
2023-08-08 13:10:00,70.4,70.42,70.32,70.36,27389.0,68.1989,68.2183,68.1214,68.1602,27389.0
2023-08-08 13:20:00,70.36,70.37,70.13,70.17,37575.0,68.1602,68.1699,67.9374,67.9761,37575.0
2023-08-08 13:30:00,70.16,70.18,69.99,70.05,54670.0,67.9664,67.9858,67.8017,67.8599,54670.0
2023-08-08 13:40:00,70.06,70.24,70.01,70.17,170377.0,67.8695,68.0439,67.8211,67.9761,170377.0
2023-08-08 13:50:00,70.16,70.19,70.04,70.1,75806.0,67.9664,67.9955,67.8502,67.9083,75806.0
2023-08-08 14:00:00,70.09,70.12,69.87,69.87,124730.0,67.8986,67.9277,67.6855,67.6855,124730.0
2023-08-08 14:10:00,69.86,70.03,69.74,69.94,59983.0,67.6758,67.8405,67.5596,67.7533,59983.0
2023-08-08 14:20:00,69.94,70.0,69.9,69.95,37959.0,67.7533,67.8114,67.7146,67.763,37959.0
2023-08-08 14:30:00,69.94,70.14,69.89,70.09,36814.0,67.7533,67.947,67.7049,67.8986,36814.0
2023-08-08 14:40:00,70.09,70.16,70.03,70.14,25812.0,67.8986,67.9664,67.8405,67.947,25812.0
2023-08-08 14:50:00,70.13,70.27,70.1,70.25,40826.0,67.9374,68.073,67.9083,68.0536,40826.0
2023-08-08 15:00:00,70.25,70.25,70.13,70.17,39411.0,68.0536,68.0536,67.9374,67.9761,39411.0
2023-08-08 15:10:00,70.16,70.22,70.15,70.19,57648.0,67.9664,68.0245,67.9567,67.9955,57648.0
2023-08-08 15:20:00,70.19,70.23,70.1,70.17,60585.0,67.9955,68.0342,67.9083,67.9761,60585.0
2023-08-08 15:30:00,70.17,70.42,70.17,70.41,99495.0,67.9761,68.2183,67.9761,68.2086,99495.0
2023-08-08 15:40:00,70.42,70.59,70.41,70.47,103533.0,68.2183,68.383,68.2086,68.2667,103533.0
2023-08-08 15:50:00,70.46,70.55,70.17,70.24,584972.0,68.257,68.3442,67.9761,68.0439,584972.0
2023-08-09 09:30:00,70.38,70.46,70.07,70.09,46892.0,68.1795,68.257,67.8792,67.8986,46892.0
2023-08-09 09:40:00,70.12,70.21,69.92,70.17,25881.0,67.9277,68.0149,67.7339,67.9761,25881.0
2023-08-09 09:50:00,70.13,70.24,70.05,70.23,24383.0,67.9374,68.0439,67.8599,68.0342,24383.0
2023-08-09 10:00:00,70.22,70.27,69.96,70.02,32440.0,68.0245,68.073,67.7727,67.8308,32440.0
2023-08-09 10:10:00,70.01,70.43,69.99,70.34,159491.0,67.8211,68.228,67.8017,68.1408,159491.0
2023-08-09 10:20:00,70.33,70.34,70.18,70.33,44444.0,68.1311,68.1408,67.9858,68.1311,44444.0
2023-08-09 10:30:00,70.31,70.36,70.14,70.15,33918.0,68.1117,68.1602,67.947,67.9567,33918.0
2023-08-09 10:40:00,70.13,70.26,70.07,70.15,73081.0,67.9374,68.0633,67.8792,67.9567,73081.0
2023-08-09 10:50:00,70.14,70.15,69.89,69.97,114087.0,67.947,67.9567,67.7049,67.7824,114087.0
2023-08-09 11:00:00,69.97,70.02,69.91,69.96,31064.0,67.7824,67.8308,67.7242,67.7727,31064.0
2023-08-09 11:10:00,69.96,70.0,69.81,69.88,71577.0,67.7727,67.8114,67.6274,67.6952,71577.0
2023-08-09 11:20:00,69.88,69.9,69.79,69.84,22466.0,67.6952,67.7146,67.608,67.6564,22466.0
2023-08-09 11:30:00,69.83,69.83,69.7,69.72,29367.0,67.6467,67.6467,67.5208,67.5402,29367.0
2023-08-09 11:40:00,69.73,69.73,69.54,69.56,54322.0,67.5499,67.5499,67.3658,67.3852,54322.0
2023-08-09 11:50:00,69.55,69.6,69.31,69.43,63757.0,67.3755,67.4239,67.143,67.2592,63757.0
2023-08-09 12:00:00,69.42,69.54,69.37,69.49,180788.0,67.2496,67.3658,67.2011,67.3174,180788.0
2023-08-09 12:10:00,69.49,69.82,69.49,69.68,68344.0,67.3174,67.6371,67.3174,67.5014,68344.0
2023-08-09 12:20:00,69.69,69.82,69.66,69.77,20219.0,67.5111,67.6371,67.4821,67.5886,20219.0
2023-08-09 12:30:00,69.78,69.96,69.77,69.8,18741.0,67.5983,67.7727,67.5886,67.6177,18741.0
2023-08-09 12:40:00,69.82,69.86,69.78,69.85,10032.0,67.6371,67.6758,67.5983,67.6661,10032.0
2023-08-09 12:50:00,69.84,69.88,69.8,69.85,10014.0,67.6564,67.6952,67.6177,67.6661,10014.0
2023-08-09 13:00:00,69.84,69.92,69.8,69.83,13829.0,67.6564,67.7339,67.6177,67.6467,13829.0
2023-08-09 13:10:00,69.82,69.83,69.74,69.81,16654.0,67.6371,67.6467,67.5596,67.6274,16654.0
2023-08-09 13:20:00,69.81,69.87,69.77,69.85,10191.0,67.6274,67.6855,67.5886,67.6661,10191.0
2023-08-09 13:30:00,69.9,70.06,69.89,70.05,22501.0,67.7146,67.8695,67.7049,67.8599,22501.0
2023-08-09 13:40:00,70.07,70.13,70.0,70.01,15872.0,67.8792,67.9374,67.8114,67.8211,15872.0
2023-08-09 13:50:00,70.02,70.03,69.9,69.91,14235.0,67.8308,67.8405,67.7146,67.7242,14235.0
2023-08-09 14:00:00,69.9,69.96,69.89,69.94,13384.0,67.7146,67.7727,67.7049,67.7533,13384.0
2023-08-09 14:10:00,69.93,69.95,69.88,69.94,21000.0,67.7436,67.763,67.6952,67.7533,21000.0
2023-08-09 14:20:00,69.94,70.17,69.94,70.15,20672.0,67.7533,67.9761,67.7533,67.9567,20672.0
2023-08-09 14:30:00,70.19,70.28,70.15,70.27,18476.0,67.9955,68.0827,67.9567,68.073,18476.0
2023-08-09 14:40:00,70.26,70.26,70.15,70.18,15786.0,68.0633,68.0633,67.9567,67.9858,15786.0
2023-08-09 14:50:00,70.18,70.18,70.12,70.13,17488.0,67.9858,67.9858,67.9277,67.9374,17488.0
2023-08-09 15:00:00,70.1,70.14,70.03,70.03,22394.0,67.9083,67.947,67.8405,67.8405,22394.0
2023-08-09 15:10:00,70.02,70.11,70.0,70.1,22416.0,67.8308,67.918,67.8114,67.9083,22416.0
2023-08-09 15:20:00,70.1,70.17,70.07,70.08,27407.0,67.9083,67.9761,67.8792,67.8889,27407.0
2023-08-09 15:30:00,70.08,70.15,70.05,70.06,37775.0,67.8889,67.9567,67.8599,67.8695,37775.0
2023-08-09 15:40:00,70.06,70.13,69.9,69.97,67435.0,67.8695,67.9374,67.7146,67.7824,67435.0
2023-08-09 15:50:00,69.96,70.01,69.83,69.95,327468.0,67.7727,67.8211,67.6467,67.763,327468.0
2023-08-10 09:30:00,70.67,71.02,70.49,70.8,64045.0,68.4605,68.7995,68.2861,68.5864,64045.0
2023-08-10 09:40:00,70.82,71.19,70.71,71.18,43761.0,68.6058,68.9642,68.4992,68.9545,43761.0
2023-08-10 09:50:00,71.16,71.28,71.0,71.23,50051.0,68.9352,69.0514,68.7802,69.003,50051.0
2023-08-10 10:00:00,71.23,71.43,71.17,71.4,82573.0,69.003,69.1967,68.9448,69.1677,82573.0
2023-08-10 10:10:00,71.41,71.41,71.06,71.07,35705.0,69.1773,69.1773,68.8383,68.848,35705.0
2023-08-10 10:20:00,71.07,71.08,70.87,70.92,47402.0,68.848,68.8577,68.6542,68.7027,47402.0
2023-08-10 10:30:00,70.91,71.08,70.87,70.98,210291.0,68.693,68.8577,68.6542,68.7608,210291.0
2023-08-10 10:40:00,70.96,71.0,70.76,70.77,40193.0,68.7414,68.7802,68.5477,68.5573,40193.0
2023-08-10 10:50:00,70.77,71.03,70.71,71.0,44472.0,68.5573,68.8092,68.4992,68.7802,44472.0
2023-08-10 11:00:00,71.01,71.01,70.72,70.93,70376.0,68.7898,68.7898,68.5089,68.7123,70376.0
2023-08-10 11:10:00,70.92,70.96,70.81,70.83,77206.0,68.7027,68.7414,68.5961,68.6155,77206.0
2023-08-10 11:20:00,70.83,70.93,70.75,70.93,36656.0,68.6155,68.7123,68.538,68.7123,36656.0
2023-08-10 11:30:00,70.92,70.95,70.87,70.9,29921.0,68.7027,68.7317,68.6542,68.6833,29921.0
2023-08-10 11:40:00,70.9,70.91,70.61,70.66,64843.0,68.6833,68.693,68.4024,68.4508,64843.0
2023-08-10 11:50:00,70.66,70.69,70.51,70.68,50004.0,68.4508,68.4799,68.3055,68.4702,50004.0
2023-08-10 12:00:00,70.68,70.68,70.45,70.49,76707.0,68.4702,68.4702,68.2474,68.2861,76707.0
2023-08-10 12:10:00,70.5,70.53,70.38,70.42,93019.0,68.2958,68.3249,68.1795,68.2183,93019.0
2023-08-10 12:20:00,70.4,70.44,70.24,70.43,36369.0,68.1989,68.2377,68.0439,68.228,36369.0
2023-08-10 12:30:00,70.41,70.55,70.41,70.53,44163.0,68.2086,68.3442,68.2086,68.3249,44163.0
2023-08-10 12:40:00,70.52,70.58,70.43,70.55,93430.0,68.3152,68.3733,68.228,68.3442,93430.0
2023-08-10 12:50:00,70.55,70.65,70.43,70.49,116690.0,68.3442,68.4411,68.228,68.2861,116690.0
2023-08-10 13:00:00,70.5,70.71,70.47,70.67,18042.0,68.2958,68.4992,68.2667,68.4605,18042.0
2023-08-10 13:10:00,70.66,70.77,70.62,70.76,14881.0,68.4508,68.5573,68.412,68.5477,14881.0
2023-08-10 13:20:00,70.75,70.75,70.65,70.7,25134.0,68.538,68.538,68.4411,68.4895,25134.0
2023-08-10 13:30:00,70.7,70.73,70.64,70.7,21435.0,68.4895,68.5186,68.4314,68.4895,21435.0
2023-08-10 13:40:00,70.7,70.85,70.63,70.8,22331.0,68.4895,68.6348,68.4217,68.5864,22331.0
2023-08-10 13:50:00,70.79,70.87,70.66,70.71,26950.0,68.5767,68.6542,68.4508,68.4992,26950.0
2023-08-10 14:00:00,70.73,70.96,70.7,70.9,24164.0,68.5186,68.7414,68.4895,68.6833,24164.0
2023-08-10 14:10:00,70.91,71.09,70.86,71.0,34914.0,68.693,68.8673,68.6445,68.7802,34914.0
2023-08-10 14:20:00,71.01,71.11,70.99,71.07,20692.0,68.7898,68.8867,68.7705,68.848,20692.0
2023-08-10 14:30:00,71.08,71.12,71.0,71.1,20249.0,68.8577,68.8964,68.7802,68.877,20249.0
2023-08-10 14:40:00,71.1,71.14,71.02,71.09,19094.0,68.877,68.9158,68.7995,68.8673,19094.0
2023-08-10 14:50:00,71.08,71.13,71.06,71.11,38874.0,68.8577,68.9061,68.8383,68.8867,38874.0
2023-08-10 15:00:00,71.1,71.1,70.88,70.97,23532.0,68.877,68.877,68.6639,68.7511,23532.0
2023-08-10 15:10:00,70.98,71.11,70.95,71.1,37694.0,68.7608,68.8867,68.7317,68.877,37694.0
2023-08-10 15:20:00,71.1,71.12,70.95,71.0,35347.0,68.877,68.8964,68.7317,68.7802,35347.0
2023-08-10 15:30:00,70.99,70.99,70.87,70.91,54452.0,68.7705,68.7705,68.6542,68.693,54452.0
2023-08-10 15:40:00,70.9,71.13,70.87,71.07,69570.0,68.6833,68.9061,68.6542,68.848,69570.0
2023-08-10 15:50:00,71.07,71.22,71.04,71.08,462772.0,68.848,68.9933,68.8189,68.8577,462772.0
2023-08-11 09:30:00,70.6,70.67,70.4,70.41,86977.0,68.3927,68.4605,68.1989,68.2086,86977.0
2023-08-11 09:40:00,70.44,70.44,70.23,70.27,30549.0,68.2377,68.2377,68.0342,68.073,30549.0
2023-08-11 09:50:00,70.24,70.33,70.16,70.29,22580.0,68.0439,68.1311,67.9664,68.0924,22580.0
2023-08-11 10:00:00,70.34,70.47,70.28,70.47,68569.0,68.1408,68.2667,68.0827,68.2667,68569.0
2023-08-11 10:10:00,70.48,70.51,70.33,70.5,79332.0,68.2764,68.3055,68.1311,68.2958,79332.0
2023-08-11 10:20:00,70.49,70.7,70.47,70.57,35363.0,68.2861,68.4895,68.2667,68.3636,35363.0
2023-08-11 10:30:00,70.59,70.72,70.56,70.71,49634.0,68.383,68.5089,68.3539,68.4992,49634.0
2023-08-11 10:40:00,70.7,70.73,70.56,70.63,61917.0,68.4895,68.5186,68.3539,68.4217,61917.0
2023-08-11 10:50:00,70.63,70.64,70.45,70.49,21463.0,68.4217,68.4314,68.2474,68.2861,21463.0
2023-08-11 11:00:00,70.5,70.6,70.47,70.58,23295.0,68.2958,68.3927,68.2667,68.3733,23295.0
2023-08-11 11:10:00,70.6,70.6,70.44,70.47,19010.0,68.3927,68.3927,68.2377,68.2667,19010.0
2023-08-11 11:20:00,70.46,70.54,70.46,70.48,15594.0,68.257,68.3345,68.257,68.2764,15594.0
2023-08-11 11:30:00,70.47,70.53,70.43,70.43,27007.0,68.2667,68.3249,68.228,68.228,27007.0
2023-08-11 11:40:00,70.42,70.42,70.31,70.34,16038.0,68.2183,68.2183,68.1117,68.1408,16038.0
2023-08-11 11:50:00,70.33,70.5,70.27,70.49,18815.0,68.1311,68.2958,68.073,68.2861,18815.0
2023-08-11 12:00:00,70.5,70.54,70.38,70.42,72248.0,68.2958,68.3345,68.1795,68.2183,72248.0
2023-08-11 12:10:00,70.42,70.55,70.4,70.51,18931.0,68.2183,68.3442,68.1989,68.3055,18931.0
2023-08-11 12:20:00,70.51,70.53,70.31,70.36,16428.0,68.3055,68.3249,68.1117,68.1602,16428.0
2023-08-11 12:30:00,70.38,70.43,70.33,70.36,22798.0,68.1795,68.228,68.1311,68.1602,22798.0
2023-08-11 12:40:00,70.37,70.41,70.31,70.41,17240.0,68.1699,68.2086,68.1117,68.2086,17240.0
2023-08-11 12:50:00,70.41,70.45,70.37,70.42,15070.0,68.2086,68.2474,68.1699,68.2183,15070.0
2023-08-11 13:00:00,70.41,70.44,70.31,70.34,24450.0,68.2086,68.2377,68.1117,68.1408,24450.0
2023-08-11 13:10:00,70.34,70.45,70.33,70.41,17504.0,68.1408,68.2474,68.1311,68.2086,17504.0
2023-08-11 13:20:00,70.41,70.45,70.36,70.41,21699.0,68.2086,68.2474,68.1602,68.2086,21699.0
2023-08-11 13:30:00,70.42,70.45,70.27,70.31,24958.0,68.2183,68.2474,68.073,68.1117,24958.0
2023-08-11 13:40:00,70.31,70.34,70.13,70.14,35838.0,68.1117,68.1408,67.9374,67.947,35838.0
2023-08-11 13:50:00,70.14,70.17,70.1,70.17,16742.0,67.947,67.9761,67.9083,67.9761,16742.0
2023-08-11 14:00:00,70.17,70.24,70.12,70.18,26932.0,67.9761,68.0439,67.9277,67.9858,26932.0
2023-08-11 14:10:00,70.17,70.2,70.1,70.18,46396.0,67.9761,68.0052,67.9083,67.9858,46396.0
2023-08-11 14:20:00,70.17,70.34,70.12,70.28,52109.0,67.9761,68.1408,67.9277,68.0827,52109.0
2023-08-11 14:30:00,70.27,70.36,70.19,70.27,46924.0,68.073,68.1602,67.9955,68.073,46924.0
2023-08-11 14:40:00,70.27,70.37,70.24,70.37,72700.0,68.073,68.1699,68.0439,68.1699,72700.0
2023-08-11 14:50:00,70.37,70.5,70.33,70.35,73294.0,68.1699,68.2958,68.1311,68.1505,73294.0
2023-08-11 15:00:00,70.34,70.37,70.13,70.13,82673.0,68.1408,68.1699,67.9374,67.9374,82673.0
2023-08-11 15:10:00,70.12,70.28,70.11,70.23,76027.0,67.9277,68.0827,67.918,68.0342,76027.0
2023-08-11 15:20:00,70.24,70.33,70.2,70.27,34028.0,68.0439,68.1311,68.0052,68.073,34028.0
2023-08-11 15:30:00,70.26,70.28,70.15,70.15,103780.0,68.0633,68.0827,67.9567,67.9567,103780.0
2023-08-11 15:40:00,70.16,70.2,70.1,70.15,60957.0,67.9664,68.0052,67.9083,67.9567,60957.0
2023-08-11 15:50:00,70.14,70.15,69.99,70.1,302376.0,67.947,67.9567,67.8017,67.9083,302376.0
2023-08-14 09:30:00,69.96,70.43,69.86,70.43,41006.0,67.7727,68.228,67.6758,68.228,41006.0
2023-08-14 09:40:00,70.43,70.48,70.16,70.23,70359.0,68.228,68.2764,67.9664,68.0342,70359.0
2023-08-14 09:50:00,70.27,70.43,70.23,70.4,28008.0,68.073,68.228,68.0342,68.1989,28008.0
2023-08-14 10:00:00,70.4,70.63,70.37,70.63,47092.0,68.1989,68.4217,68.1699,68.4217,47092.0
2023-08-14 10:10:00,70.61,70.63,70.51,70.57,51625.0,68.4024,68.4217,68.3055,68.3636,51625.0
2023-08-14 10:20:00,70.58,70.69,70.49,70.65,54783.0,68.3733,68.4799,68.2861,68.4411,54783.0
2023-08-14 10:30:00,70.65,70.81,70.64,70.78,23603.0,68.4411,68.5961,68.4314,68.567,23603.0
2023-08-14 10:40:00,70.77,70.79,70.71,70.72,33545.0,68.5573,68.5767,68.4992,68.5089,33545.0
2023-08-14 10:50:00,70.74,70.9,70.68,70.89,45895.0,68.5283,68.6833,68.4702,68.6736,45895.0
2023-08-14 11:00:00,70.88,70.89,70.81,70.87,20763.0,68.6639,68.6736,68.5961,68.6542,20763.0
2023-08-14 11:10:00,70.88,70.97,70.87,70.91,64917.0,68.6639,68.7511,68.6542,68.693,64917.0
2023-08-14 11:20:00,70.91,70.92,70.8,70.86,122939.0,68.693,68.7027,68.5864,68.6445,122939.0
2023-08-14 11:30:00,70.87,71.03,70.77,70.89,40557.0,68.6542,68.8092,68.5573,68.6736,40557.0
2023-08-14 11:40:00,70.87,70.94,70.8,70.83,22102.0,68.6542,68.722,68.5864,68.6155,22102.0
2023-08-14 11:50:00,70.84,70.92,70.78,70.79,19087.0,68.6252,68.7027,68.567,68.5767,19087.0
2023-08-14 12:00:00,70.79,70.83,70.73,70.74,21610.0,68.5767,68.6155,68.5186,68.5283,21610.0
2023-08-14 12:10:00,70.75,70.84,70.75,70.79,20236.0,68.538,68.6252,68.538,68.5767,20236.0
2023-08-14 12:20:00,70.83,70.95,70.75,70.91,96703.0,68.6155,68.7317,68.538,68.693,96703.0
2023-08-14 12:30:00,70.91,70.93,70.84,70.92,28470.0,68.693,68.7123,68.6252,68.7027,28470.0
2023-08-14 12:40:00,70.9,70.93,70.85,70.92,19280.0,68.6833,68.7123,68.6348,68.7027,19280.0
2023-08-14 12:50:00,70.93,71.01,70.9,71.0,18223.0,68.7123,68.7898,68.6833,68.7802,18223.0
2023-08-14 13:00:00,71.0,71.01,70.91,70.92,18021.0,68.7802,68.7898,68.693,68.7027,18021.0
2023-08-14 13:10:00,70.92,71.05,70.89,71.04,18233.0,68.7027,68.8286,68.6736,68.8189,18233.0
2023-08-14 13:20:00,71.04,71.05,70.96,71.0,15151.0,68.8189,68.8286,68.7414,68.7802,15151.0
2023-08-14 13:30:00,71.01,71.05,70.92,71.04,25831.0,68.7898,68.8286,68.7027,68.8189,25831.0
2023-08-14 13:40:00,71.05,71.13,71.04,71.04,28524.0,68.8286,68.9061,68.8189,68.8189,28524.0
2023-08-14 13:50:00,71.04,71.09,70.99,71.05,30788.0,68.8189,68.8673,68.7705,68.8286,30788.0
2023-08-14 14:00:00,71.06,71.08,70.94,70.97,46068.0,68.8383,68.8577,68.722,68.7511,46068.0
2023-08-14 14:10:00,70.96,71.03,70.92,70.93,31558.0,68.7414,68.8092,68.7027,68.7123,31558.0
2023-08-14 14:20:00,70.92,71.0,70.9,70.99,23534.0,68.7027,68.7802,68.6833,68.7705,23534.0
2023-08-14 14:30:00,70.98,70.99,70.89,70.94,47899.0,68.7608,68.7705,68.6736,68.722,47899.0
2023-08-14 14:40:00,70.94,71.03,70.91,70.95,26029.0,68.722,68.8092,68.693,68.7317,26029.0
2023-08-14 14:50:00,70.94,70.98,70.9,70.92,29482.0,68.722,68.7608,68.6833,68.7027,29482.0
2023-08-14 15:00:00,70.92,70.96,70.89,70.96,24949.0,68.7027,68.7414,68.6736,68.7414,24949.0
2023-08-14 15:10:00,70.96,71.05,70.92,71.05,37680.0,68.7414,68.8286,68.7027,68.8286,37680.0
2023-08-14 15:20:00,71.05,71.11,71.04,71.06,34108.0,68.8286,68.8867,68.8189,68.8383,34108.0
2023-08-14 15:30:00,71.06,71.11,71.04,71.1,39396.0,68.8383,68.8867,68.8189,68.877,39396.0
2023-08-14 15:40:00,71.09,71.17,71.05,71.05,67379.0,68.8673,68.9448,68.8286,68.8286,67379.0
2023-08-14 15:50:00,71.05,71.13,70.91,71.11,241593.0,68.8286,68.9061,68.693,68.8867,241593.0
2023-08-15 09:30:00,70.9,70.95,70.72,70.94,37136.0,68.6833,68.7317,68.5089,68.722,37136.0
2023-08-15 09:40:00,70.95,70.95,70.52,70.64,26059.0,68.7317,68.7317,68.3152,68.4314,26059.0
2023-08-15 09:50:00,70.65,70.78,70.61,70.73,61824.0,68.4411,68.567,68.4024,68.5186,61824.0
2023-08-15 10:00:00,70.75,70.76,70.33,70.39,59790.0,68.538,68.5477,68.1311,68.1892,59790.0
2023-08-15 10:10:00,70.37,70.39,70.08,70.1,40486.0,68.1699,68.1892,67.8889,67.9083,40486.0
2023-08-15 10:20:00,70.09,70.12,69.91,69.95,38738.0,67.8986,67.9277,67.7242,67.763,38738.0
2023-08-15 10:30:00,69.97,70.03,69.86,70.0,30698.0,67.7824,67.8405,67.6758,67.8114,30698.0
2023-08-15 10:40:00,70.01,70.02,69.89,69.96,27571.0,67.8211,67.8308,67.7049,67.7727,27571.0
2023-08-15 10:50:00,69.95,70.02,69.89,69.91,18730.0,67.763,67.8308,67.7049,67.7242,18730.0
2023-08-15 11:00:00,69.9,70.03,69.89,69.93,20067.0,67.7146,67.8405,67.7049,67.7436,20067.0
2023-08-15 11:10:00,69.92,69.93,69.81,69.86,30999.0,67.7339,67.7436,67.6274,67.6758,30999.0
2023-08-15 11:20:00,69.86,69.87,69.67,69.71,30492.0,67.6758,67.6855,67.4917,67.5305,30492.0
2023-08-15 11:30:00,69.71,69.71,69.5,69.55,38802.0,67.5305,67.5305,67.3271,67.3755,38802.0
2023-08-15 11:40:00,69.55,69.59,69.49,69.57,24041.0,67.3755,67.4142,67.3174,67.3949,24041.0
2023-08-15 11:50:00,69.58,69.58,69.47,69.51,21620.0,67.4046,67.4046,67.298,67.3367,21620.0
2023-08-15 12:00:00,69.51,69.59,69.48,69.52,29528.0,67.3367,67.4142,67.3077,67.3464,29528.0
2023-08-15 12:10:00,69.52,69.53,69.44,69.48,22150.0,67.3464,67.3561,67.2689,67.3077,22150.0
2023-08-15 12:20:00,69.49,69.53,69.39,69.42,23669.0,67.3174,67.3561,67.2205,67.2496,23669.0
2023-08-15 12:30:00,69.43,69.48,69.38,69.42,17720.0,67.2592,67.3077,67.2108,67.2496,17720.0
2023-08-15 12:40:00,69.41,69.45,69.29,69.3,27292.0,67.2399,67.2786,67.1236,67.1333,27292.0
2023-08-15 12:50:00,69.29,69.3,69.17,69.21,24650.0,67.1236,67.1333,67.0074,67.0461,24650.0
2023-08-15 13:00:00,69.2,69.23,69.13,69.19,22632.0,67.0364,67.0655,66.9686,67.0267,22632.0
2023-08-15 13:10:00,69.2,69.24,69.15,69.2,23538.0,67.0364,67.0752,66.988,67.0364,23538.0
2023-08-15 13:20:00,69.19,69.32,69.15,69.31,20387.0,67.0267,67.1527,66.988,67.143,20387.0
2023-08-15 13:30:00,69.31,69.41,69.29,69.36,31747.0,67.143,67.2399,67.1236,67.1914,31747.0
2023-08-15 13:40:00,69.36,69.38,69.26,69.34,57423.0,67.1914,67.2108,67.0946,67.1721,57423.0
2023-08-15 13:50:00,69.36,69.5,69.3,69.48,71631.0,67.1914,67.3271,67.1333,67.3077,71631.0
2023-08-15 14:00:00,69.48,69.52,69.43,69.48,23409.0,67.3077,67.3464,67.2592,67.3077,23409.0
2023-08-15 14:10:00,69.48,69.58,69.48,69.55,18029.0,67.3077,67.4046,67.3077,67.3755,18029.0
2023-08-15 14:20:00,69.56,69.61,69.53,69.57,21297.0,67.3852,67.4336,67.3561,67.3949,21297.0
2023-08-15 14:30:00,69.56,69.59,69.48,69.53,18493.0,67.3852,67.4142,67.3077,67.3561,18493.0
2023-08-15 14:40:00,69.55,69.56,69.49,69.49,18435.0,67.3755,67.3852,67.3174,67.3174,18435.0
2023-08-15 14:50:00,69.49,69.52,69.43,69.46,21172.0,67.3174,67.3464,67.2592,67.2883,21172.0
2023-08-15 15:00:00,69.46,69.63,69.46,69.63,27629.0,67.2883,67.453,67.2883,67.453,27629.0
2023-08-15 15:10:00,69.62,69.67,69.53,69.6,96412.0,67.4433,67.4917,67.3561,67.4239,96412.0
2023-08-15 15:20:00,69.6,69.6,69.31,69.31,38144.0,67.4239,67.4239,67.143,67.143,38144.0
2023-08-15 15:30:00,69.31,69.43,69.28,69.34,89722.0,67.143,67.2592,67.1139,67.1721,89722.0
2023-08-15 15:40:00,69.34,69.43,69.33,69.41,76187.0,67.1721,67.2592,67.1624,67.2399,76187.0
2023-08-15 15:50:00,69.39,69.48,69.21,69.39,400741.0,67.2205,67.3077,67.0461,67.2205,400741.0
2023-08-16 09:30:00,69.2,70.02,69.2,69.49,117001.0,67.0364,67.8308,67.0364,67.3174,117001.0
2023-08-16 09:40:00,69.51,70.01,69.48,69.87,90818.0,67.3367,67.8211,67.3077,67.6855,90818.0
2023-08-16 09:50:00,69.87,69.9,69.64,69.7,135526.0,67.6855,67.7146,67.4627,67.5208,135526.0
2023-08-16 10:00:00,69.69,69.69,69.48,69.49,44011.0,67.5111,67.5111,67.3077,67.3174,44011.0
2023-08-16 10:10:00,69.48,69.65,69.46,69.65,24094.0,67.3077,67.4724,67.2883,67.4724,24094.0
2023-08-16 10:20:00,69.64,69.78,69.62,69.77,20270.0,67.4627,67.5983,67.4433,67.5886,20270.0
2023-08-16 10:30:00,69.77,69.82,69.64,69.72,28437.0,67.5886,67.6371,67.4627,67.5402,28437.0
2023-08-16 10:40:00,69.74,69.8,69.62,69.67,24408.0,67.5596,67.6177,67.4433,67.4917,24408.0
2023-08-16 10:50:00,69.67,69.79,69.66,69.73,22764.0,67.4917,67.608,67.4821,67.5499,22764.0
2023-08-16 11:00:00,69.73,69.76,69.67,69.67,16523.0,67.5499,67.5789,67.4917,67.4917,16523.0
2023-08-16 11:10:00,69.68,69.81,69.66,69.71,21823.0,67.5014,67.6274,67.4821,67.5305,21823.0
2023-08-16 11:20:00,69.72,69.73,69.59,69.6,21925.0,67.5402,67.5499,67.4142,67.4239,21925.0
2023-08-16 11:30:00,69.61,69.61,69.48,69.52,43612.0,67.4336,67.4336,67.3077,67.3464,43612.0
2023-08-16 11:40:00,69.53,69.75,69.53,69.7,160330.0,67.3561,67.5692,67.3561,67.5208,160330.0
2023-08-16 11:50:00,69.7,69.71,69.6,69.64,13730.0,67.5208,67.5305,67.4239,67.4627,13730.0
2023-08-16 12:00:00,69.64,69.71,69.64,69.67,11241.0,67.4627,67.5305,67.4627,67.4917,11241.0
2023-08-16 12:10:00,69.67,69.67,69.58,69.59,117567.0,67.4917,67.4917,67.4046,67.4142,117567.0
2023-08-16 12:20:00,69.58,69.72,69.58,69.72,20690.0,67.4046,67.5402,67.4046,67.5402,20690.0
2023-08-16 12:30:00,69.71,69.78,69.69,69.78,21891.0,67.5305,67.5983,67.5111,67.5983,21891.0
2023-08-16 12:40:00,69.78,69.87,69.78,69.79,22880.0,67.5983,67.6855,67.5983,67.608,22880.0
2023-08-16 12:50:00,69.79,69.88,69.79,69.86,19027.0,67.608,67.6952,67.608,67.6758,19027.0
2023-08-16 13:00:00,69.86,69.93,69.82,69.83,30875.0,67.6758,67.7436,67.6371,67.6467,30875.0
2023-08-16 13:10:00,69.83,69.87,69.77,69.78,19505.0,67.6467,67.6855,67.5886,67.5983,19505.0
2023-08-16 13:20:00,69.77,69.77,69.69,69.7,15658.0,67.5886,67.5886,67.5111,67.5208,15658.0
2023-08-16 13:30:00,69.7,69.71,69.63,69.7,17983.0,67.5208,67.5305,67.453,67.5208,17983.0
2023-08-16 13:40:00,69.7,69.87,69.7,69.84,19232.0,67.5208,67.6855,67.5208,67.6564,19232.0
2023-08-16 13:50:00,69.83,69.85,69.76,69.8,15673.0,67.6467,67.6661,67.5789,67.6177,15673.0
2023-08-16 14:00:00,69.79,69.87,69.66,69.69,26135.0,67.608,67.6855,67.4821,67.5111,26135.0
2023-08-16 14:10:00,69.7,69.85,69.61,69.84,22121.0,67.5208,67.6661,67.4336,67.6564,22121.0
2023-08-16 14:20:00,69.84,69.88,69.78,69.86,23162.0,67.6564,67.6952,67.5983,67.6758,23162.0
2023-08-16 14:30:00,69.86,69.95,69.85,69.86,16821.0,67.6758,67.763,67.6661,67.6758,16821.0
2023-08-16 14:40:00,69.86,69.87,69.73,69.75,15419.0,67.6758,67.6855,67.5499,67.5692,15419.0
2023-08-16 14:50:00,69.75,69.78,69.71,69.76,24005.0,67.5692,67.5983,67.5305,67.5789,24005.0
2023-08-16 15:00:00,69.76,69.76,69.59,69.62,33110.0,67.5789,67.5789,67.4142,67.4433,33110.0
2023-08-16 15:10:00,69.62,69.64,69.43,69.49,37743.0,67.4433,67.4627,67.2592,67.3174,37743.0
2023-08-16 15:20:00,69.48,69.53,69.43,69.47,44922.0,67.3077,67.3561,67.2592,67.298,44922.0
2023-08-16 15:30:00,69.47,69.59,69.43,69.56,48722.0,67.298,67.4142,67.2592,67.3852,48722.0
2023-08-16 15:40:00,69.57,69.6,69.46,69.49,71634.0,67.3949,67.4239,67.2883,67.3174,71634.0
2023-08-16 15:50:00,69.48,69.48,69.19,69.24,554691.0,67.3077,67.3077,67.0267,67.0752,554691.0
2023-08-17 09:30:00,69.31,69.59,69.31,69.5,42116.0,67.143,67.4142,67.143,67.3271,42116.0
2023-08-17 09:40:00,69.49,69.75,69.47,69.75,36245.0,67.3174,67.5692,67.298,67.5692,36245.0
2023-08-17 09:50:00,69.73,69.79,69.49,69.54,38814.0,67.5499,67.608,67.3174,67.3658,38814.0
2023-08-17 10:00:00,69.54,69.79,69.49,69.75,20659.0,67.3658,67.608,67.3174,67.5692,20659.0
2023-08-17 10:10:00,69.76,69.87,69.71,69.85,24971.0,67.5789,67.6855,67.5305,67.6661,24971.0
2023-08-17 10:20:00,69.85,70.01,69.82,69.91,89002.0,67.6661,67.8211,67.6371,67.7242,89002.0
2023-08-17 10:30:00,69.89,69.9,69.5,69.57,122860.0,67.7049,67.7146,67.3271,67.3949,122860.0
2023-08-17 10:40:00,69.55,69.57,69.44,69.55,77023.0,67.3755,67.3949,67.2689,67.3755,77023.0
2023-08-17 10:50:00,69.55,69.67,69.52,69.53,48355.0,67.3755,67.4917,67.3464,67.3561,48355.0
2023-08-17 11:00:00,69.52,69.53,69.25,69.31,68350.0,67.3464,67.3561,67.0849,67.143,68350.0
2023-08-17 11:10:00,69.31,69.43,69.22,69.22,40586.0,67.143,67.2592,67.0558,67.0558,40586.0
2023-08-17 11:20:00,69.23,69.25,69.05,69.05,63854.0,67.0655,67.0849,66.8911,66.8911,63854.0
2023-08-17 11:30:00,69.05,69.12,68.93,68.98,86601.0,66.8911,66.9589,66.7749,66.8233,86601.0
2023-08-17 11:40:00,68.98,69.13,68.94,68.95,188062.0,66.8233,66.9686,66.7846,66.7943,188062.0
2023-08-17 11:50:00,68.93,69.08,68.89,69.07,244149.0,66.7749,66.9202,66.7361,66.9105,244149.0
2023-08-17 12:00:00,69.07,69.47,69.05,69.46,95992.0,66.9105,67.298,66.8911,67.2883,95992.0
2023-08-17 12:10:00,69.48,69.56,69.42,69.42,26900.0,67.3077,67.3852,67.2496,67.2496,26900.0
2023-08-17 12:20:00,69.43,69.63,69.42,69.59,15212.0,67.2592,67.453,67.2496,67.4142,15212.0
2023-08-17 12:30:00,69.61,69.62,69.47,69.53,14551.0,67.4336,67.4433,67.298,67.3561,14551.0
2023-08-17 12:40:00,69.56,69.65,69.55,69.62,13993.0,67.3852,67.4724,67.3755,67.4433,13993.0
2023-08-17 12:50:00,69.65,69.75,69.64,69.74,11317.0,67.4724,67.5692,67.4627,67.5596,11317.0
2023-08-17 13:00:00,69.76,69.77,69.63,69.63,19321.0,67.5789,67.5886,67.453,67.453,19321.0
2023-08-17 13:10:00,69.62,69.68,69.6,69.68,11698.0,67.4433,67.5014,67.4239,67.5014,11698.0
2023-08-17 13:20:00,69.66,69.68,69.62,69.66,16013.0,67.4821,67.5014,67.4433,67.4821,16013.0
2023-08-17 13:30:00,69.65,69.71,69.58,69.66,19064.0,67.4724,67.5305,67.4046,67.4821,19064.0
2023-08-17 13:40:00,69.67,69.67,69.56,69.59,17672.0,67.4917,67.4917,67.3852,67.4142,17672.0
2023-08-17 13:50:00,69.6,69.69,69.59,69.69,18535.0,67.4239,67.5111,67.4142,67.5111,18535.0
2023-08-17 14:00:00,69.69,69.73,69.63,69.68,26542.0,67.5111,67.5499,67.453,67.5014,26542.0
2023-08-17 14:10:00,69.68,69.73,69.67,69.73,33837.0,67.5014,67.5499,67.4917,67.5499,33837.0
2023-08-17 14:20:00,69.73,69.77,69.7,69.74,27324.0,67.5499,67.5886,67.5208,67.5596,27324.0
2023-08-17 14:30:00,69.74,69.74,69.62,69.72,30432.0,67.5596,67.5596,67.4433,67.5402,30432.0
2023-08-17 14:40:00,69.72,69.72,69.56,69.62,25841.0,67.5402,67.5402,67.3852,67.4433,25841.0
2023-08-17 14:50:00,69.62,69.64,69.35,69.4,21218.0,67.4433,67.4627,67.1817,67.2302,21218.0
2023-08-17 15:00:00,69.39,69.42,69.23,69.25,24023.0,67.2205,67.2496,67.0655,67.0849,24023.0
2023-08-17 15:10:00,69.25,69.34,69.23,69.34,46804.0,67.0849,67.1721,67.0655,67.1721,46804.0
2023-08-17 15:20:00,69.33,69.42,69.22,69.36,58017.0,67.1624,67.2496,67.0558,67.1914,58017.0
2023-08-17 15:30:00,69.37,69.37,69.26,69.31,32715.0,67.2011,67.2011,67.0946,67.143,32715.0
2023-08-17 15:40:00,69.31,69.39,69.25,69.28,38846.0,67.143,67.2205,67.0849,67.1139,38846.0
2023-08-17 15:50:00,69.29,69.32,69.08,69.08,263400.0,67.1236,67.1527,66.9202,66.9202,263400.0
2023-08-18 09:30:00,68.48,68.62,68.16,68.51,96880.0,66.6186,66.7548,66.3073,66.6478,96880.0
2023-08-18 09:40:00,68.49,68.61,68.38,68.42,31120.0,66.6283,66.745,66.5213,66.5602,31120.0
2023-08-18 09:50:00,68.42,68.54,68.29,68.33,21871.0,66.5602,66.6769,66.4337,66.4727,21871.0
2023-08-18 10:00:00,68.35,68.42,68.29,68.34,35049.0,66.4921,66.5602,66.4337,66.4824,35049.0
2023-08-18 10:10:00,68.34,68.44,68.28,68.36,25791.0,66.4824,66.5797,66.424,66.5018,25791.0
2023-08-18 10:20:00,68.38,68.41,68.26,68.32,29473.0,66.5213,66.5505,66.4046,66.4629,29473.0
2023-08-18 10:30:00,68.32,68.46,68.31,68.41,71320.0,66.4629,66.5991,66.4532,66.5505,71320.0
2023-08-18 10:40:00,68.4,68.56,68.39,68.52,93298.0,66.5407,66.6964,66.531,66.6575,93298.0
2023-08-18 10:50:00,68.52,68.54,68.39,68.49,111267.0,66.6575,66.6769,66.531,66.6283,111267.0
2023-08-18 11:00:00,68.49,68.55,68.37,68.41,58532.0,66.6283,66.6867,66.5116,66.5505,58532.0
2023-08-18 11:10:00,68.4,68.49,68.32,68.33,79863.0,66.5407,66.6283,66.4629,66.4727,79863.0
2023-08-18 11:20:00,68.33,68.41,68.28,68.37,76131.0,66.4727,66.5505,66.424,66.5116,76131.0
2023-08-18 11:30:00,68.37,68.45,68.3,68.34,55909.0,66.5116,66.5894,66.4435,66.4824,55909.0
2023-08-18 11:40:00,68.34,68.49,68.23,68.47,130588.0,66.4824,66.6283,66.3754,66.6088,130588.0
2023-08-18 11:50:00,68.47,68.79,68.42,68.68,161957.0,66.6088,66.9201,66.5602,66.8131,161957.0
2023-08-18 12:00:00,68.66,68.86,68.66,68.8,17287.0,66.7937,66.9882,66.7937,66.9299,17287.0
2023-08-18 12:10:00,68.8,68.8,68.61,68.77,20486.0,66.9299,66.9299,66.745,66.9007,20486.0
2023-08-18 12:20:00,68.78,68.81,68.72,68.72,10479.0,66.9104,66.9396,66.852,66.852,10479.0
2023-08-18 12:30:00,68.71,68.72,68.54,68.6,48041.0,66.8423,66.852,66.6769,66.7353,48041.0
2023-08-18 12:40:00,68.6,68.71,68.57,68.69,42431.0,66.7353,66.8423,66.7061,66.8229,42431.0
2023-08-18 12:50:00,68.7,68.85,68.64,68.8,41344.0,66.8326,66.9785,66.7742,66.9299,41344.0
2023-08-18 13:00:00,68.81,68.9,68.77,68.79,27541.0,66.9396,67.0272,66.9007,66.9201,27541.0
2023-08-18 13:10:00,68.79,68.8,68.65,68.67,21200.0,66.9201,66.9299,66.784,66.8034,21200.0
2023-08-18 13:20:00,68.66,68.68,68.51,68.64,11141.0,66.7937,66.8131,66.6478,66.7742,11141.0
2023-08-18 13:30:00,68.63,68.66,68.57,68.59,11605.0,66.7645,66.7937,66.7061,66.7256,11605.0
2023-08-18 13:40:00,68.59,68.74,68.57,68.72,13175.0,66.7256,66.8715,66.7061,66.852,13175.0
2023-08-18 13:50:00,68.72,68.74,68.65,68.69,18962.0,66.852,66.8715,66.784,66.8229,18962.0
2023-08-18 14:00:00,68.72,68.83,68.71,68.78,10829.0,66.852,66.9591,66.8423,66.9104,10829.0
2023-08-18 14:10:00,68.77,68.87,68.73,68.82,15326.0,66.9007,66.998,66.8618,66.9493,15326.0
2023-08-18 14:20:00,68.82,68.86,68.74,68.75,13162.0,66.9493,66.9882,66.8715,66.8812,13162.0
2023-08-18 14:30:00,68.75,68.84,68.74,68.8,11602.0,66.8812,66.9688,66.8715,66.9299,11602.0
2023-08-18 14:40:00,68.82,68.84,68.74,68.77,16252.0,66.9493,66.9688,66.8715,66.9007,16252.0
2023-08-18 14:50:00,68.75,68.82,68.7,68.72,16242.0,66.8812,66.9493,66.8326,66.852,16242.0
2023-08-18 15:00:00,68.71,68.77,68.63,68.7,19168.0,66.8423,66.9007,66.7645,66.8326,19168.0
2023-08-18 15:10:00,68.7,68.72,68.65,68.71,21141.0,66.8326,66.852,66.784,66.8423,21141.0
2023-08-18 15:20:00,68.7,68.81,68.7,68.8,26624.0,66.8326,66.9396,66.8326,66.9299,26624.0
2023-08-18 15:30:00,68.79,68.8,68.73,68.77,35184.0,66.9201,66.9299,66.8618,66.9007,35184.0
2023-08-18 15:40:00,68.79,68.96,68.78,68.91,66057.0,66.9201,67.0855,66.9104,67.0369,66057.0
2023-08-18 15:50:00,68.93,68.96,68.7,68.8,209574.0,67.0563,67.0855,66.8326,66.9299,209574.0
2023-08-21 09:30:00,68.71,69.02,68.7,68.91,33185.0,66.8423,67.1439,66.8326,67.0369,33185.0
2023-08-21 09:40:00,68.9,68.98,68.67,68.71,18111.0,67.0272,67.105,66.8034,66.8423,18111.0
2023-08-21 09:50:00,68.73,68.74,68.54,68.61,34673.0,66.8618,66.8715,66.6769,66.745,34673.0
2023-08-21 10:00:00,68.61,68.72,68.5,68.66,47290.0,66.745,66.852,66.638,66.7937,47290.0
2023-08-21 10:10:00,68.66,68.66,68.44,68.61,46246.0,66.7937,66.7937,66.5797,66.745,46246.0
2023-08-21 10:20:00,68.61,68.61,68.46,68.59,32138.0,66.745,66.745,66.5991,66.7256,32138.0
2023-08-21 10:30:00,68.56,68.59,68.46,68.55,23916.0,66.6964,66.7256,66.5991,66.6867,23916.0
2023-08-21 10:40:00,68.57,68.67,68.51,68.64,61928.0,66.7061,66.8034,66.6478,66.7742,61928.0
2023-08-21 10:50:00,68.65,68.71,68.57,68.65,47476.0,66.784,66.8423,66.7061,66.784,47476.0
2023-08-21 11:00:00,68.63,68.75,68.61,68.66,31025.0,66.7645,66.8812,66.745,66.7937,31025.0
2023-08-21 11:10:00,68.69,68.75,68.64,68.69,27014.0,66.8229,66.8812,66.7742,66.8229,27014.0
2023-08-21 11:20:00,68.68,68.69,68.56,68.61,16426.0,66.8131,66.8229,66.6964,66.745,16426.0
2023-08-21 11:30:00,68.61,68.7,68.59,68.61,28002.0,66.745,66.8326,66.7256,66.745,28002.0
2023-08-21 11:40:00,68.6,68.62,68.45,68.49,81068.0,66.7353,66.7548,66.5894,66.6283,81068.0
2023-08-21 11:50:00,68.47,68.55,68.43,68.48,9171.0,66.6088,66.6867,66.5699,66.6186,9171.0
2023-08-21 12:00:00,68.46,68.48,68.4,68.44,32482.0,66.5991,66.6186,66.5407,66.5797,32482.0
2023-08-21 12:10:00,68.43,68.47,68.35,68.4,30500.0,66.5699,66.6088,66.4921,66.5407,30500.0
2023-08-21 12:20:00,68.38,68.6,68.38,68.5,32086.0,66.5213,66.7353,66.5213,66.638,32086.0
2023-08-21 12:30:00,68.52,68.6,68.47,68.59,51434.0,66.6575,66.7353,66.6088,66.7256,51434.0
2023-08-21 12:40:00,68.58,68.58,68.43,68.47,29795.0,66.7159,66.7159,66.5699,66.6088,29795.0
2023-08-21 12:50:00,68.46,68.51,68.41,68.49,45145.0,66.5991,66.6478,66.5505,66.6283,45145.0
2023-08-21 13:00:00,68.48,68.59,68.45,68.48,70296.0,66.6186,66.7256,66.5894,66.6186,70296.0
2023-08-21 13:10:00,68.47,68.61,68.45,68.61,15089.0,66.6088,66.745,66.5894,66.745,15089.0
2023-08-21 13:20:00,68.66,68.71,68.63,68.68,19836.0,66.7937,66.8423,66.7645,66.8131,19836.0
2023-08-21 13:30:00,68.69,68.74,68.64,68.69,23741.0,66.8229,66.8715,66.7742,66.8229,23741.0
2023-08-21 13:40:00,68.7,68.71,68.62,68.7,33669.0,66.8326,66.8423,66.7548,66.8326,33669.0
2023-08-21 13:50:00,68.71,68.71,68.63,68.65,18707.0,66.8423,66.8423,66.7645,66.784,18707.0
2023-08-21 14:00:00,68.65,68.66,68.59,68.59,16814.0,66.784,66.7937,66.7256,66.7256,16814.0
2023-08-21 14:10:00,68.6,68.62,68.53,68.59,42390.0,66.7353,66.7548,66.6672,66.7256,42390.0
2023-08-21 14:20:00,68.58,68.62,68.48,68.51,24633.0,66.7159,66.7548,66.6186,66.6478,24633.0
2023-08-21 14:30:00,68.52,68.61,68.52,68.59,28648.0,66.6575,66.745,66.6575,66.7256,28648.0
2023-08-21 14:40:00,68.6,68.63,68.48,68.53,83039.0,66.7353,66.7645,66.6186,66.6672,83039.0
2023-08-21 14:50:00,68.52,68.65,68.5,68.64,47494.0,66.6575,66.784,66.638,66.7742,47494.0
2023-08-21 15:00:00,68.64,68.73,68.63,68.64,70224.0,66.7742,66.8618,66.7645,66.7742,70224.0
2023-08-21 15:10:00,68.64,68.71,68.57,68.61,43242.0,66.7742,66.8423,66.7061,66.745,43242.0
2023-08-21 15:20:00,68.59,68.71,68.57,68.62,61085.0,66.7256,66.8423,66.7061,66.7548,61085.0
2023-08-21 15:30:00,68.62,68.86,68.57,68.81,141670.0,66.7548,66.9882,66.7061,66.9396,141670.0
2023-08-21 15:40:00,68.82,68.94,68.82,68.84,48158.0,66.9493,67.0661,66.9493,66.9688,48158.0
2023-08-21 15:50:00,68.85,68.93,68.7,68.75,193143.0,66.9785,67.0563,66.8326,66.8812,193143.0
2023-08-22 09:30:00,69.3,69.55,69.0,69.3,105256.0,67.4163,67.6595,67.1244,67.4163,105256.0
2023-08-22 09:40:00,69.27,69.35,69.2,69.24,61130.0,67.3871,67.4649,67.319,67.3579,61130.0
2023-08-22 09:50:00,69.24,69.42,69.16,69.37,21508.0,67.3579,67.533,67.2801,67.4844,21508.0
2023-08-22 10:00:00,69.4,69.43,69.29,69.31,21431.0,67.5136,67.5428,67.4066,67.426,21431.0
2023-08-22 10:10:00,69.3,69.47,69.29,69.38,84338.0,67.4163,67.5817,67.4066,67.4941,84338.0
2023-08-22 10:20:00,69.38,69.51,69.33,69.48,210846.0,67.4941,67.6206,67.4455,67.5914,210846.0
2023-08-22 10:30:00,69.48,69.61,69.47,69.51,27172.0,67.5914,67.7179,67.5817,67.6206,27172.0
2023-08-22 10:40:00,69.52,69.53,69.41,69.51,28328.0,67.6303,67.64,67.5233,67.6206,28328.0
2023-08-22 10:50:00,69.51,69.71,69.51,69.69,43573.0,67.6206,67.8151,67.6206,67.7957,43573.0
2023-08-22 11:00:00,69.69,69.71,69.47,69.52,84413.0,67.7957,67.8151,67.5817,67.6303,84413.0
2023-08-22 11:10:00,69.53,69.65,69.47,69.64,24981.0,67.64,67.7568,67.5817,67.747,24981.0
2023-08-22 11:20:00,69.65,69.73,69.61,69.68,23178.0,67.7568,67.8346,67.7179,67.786,23178.0
2023-08-22 11:30:00,69.69,69.73,69.6,69.6,32467.0,67.7957,67.8346,67.7081,67.7081,32467.0
2023-08-22 11:40:00,69.59,69.62,69.46,69.51,15192.0,67.6984,67.7276,67.5719,67.6206,15192.0
2023-08-22 11:50:00,69.51,69.51,69.39,69.43,23917.0,67.6206,67.6206,67.5038,67.5428,23917.0
2023-08-22 12:00:00,69.42,69.54,69.38,69.54,24718.0,67.533,67.6498,67.4941,67.6498,24718.0
2023-08-22 12:10:00,69.56,69.58,69.39,69.45,24106.0,67.6692,67.6887,67.5038,67.5622,24106.0
2023-08-22 12:20:00,69.47,69.49,69.39,69.43,25707.0,67.5817,67.6011,67.5038,67.5428,25707.0
2023-08-22 12:30:00,69.44,69.45,69.35,69.44,17605.0,67.5525,67.5622,67.4649,67.5525,17605.0
2023-08-22 12:40:00,69.43,69.43,69.27,69.29,18428.0,67.5428,67.5428,67.3871,67.4066,18428.0
2023-08-22 12:50:00,69.29,69.41,69.28,69.28,23396.0,67.4066,67.5233,67.3968,67.3968,23396.0
2023-08-22 13:00:00,69.28,69.29,69.15,69.26,20191.0,67.3968,67.4066,67.2704,67.3774,20191.0
2023-08-22 13:10:00,69.27,69.29,69.15,69.23,15691.0,67.3871,67.4066,67.2704,67.3482,15691.0
2023-08-22 13:20:00,69.25,69.38,69.23,69.38,21016.0,67.3676,67.4941,67.3482,67.4941,21016.0
2023-08-22 13:30:00,69.38,69.38,69.23,69.26,64583.0,67.4941,67.4941,67.3482,67.3774,64583.0
2023-08-22 13:40:00,69.26,69.35,69.25,69.27,19396.0,67.3774,67.4649,67.3676,67.3871,19396.0
2023-08-22 13:50:00,69.24,69.25,69.16,69.17,29573.0,67.3579,67.3676,67.2801,67.2898,29573.0
2023-08-22 14:00:00,69.16,69.22,69.11,69.17,17776.0,67.2801,67.3385,67.2314,67.2898,17776.0
2023-08-22 14:10:00,69.17,69.32,69.14,69.32,25822.0,67.2898,67.4357,67.2606,67.4357,25822.0
2023-08-22 14:20:00,69.31,69.44,69.31,69.42,24578.0,67.426,67.5525,67.426,67.533,24578.0
2023-08-22 14:30:00,69.41,69.49,69.38,69.47,24294.0,67.5233,67.6011,67.4941,67.5817,24294.0
2023-08-22 14:40:00,69.48,69.51,69.44,69.48,46677.0,67.5914,67.6206,67.5525,67.5914,46677.0
2023-08-22 14:50:00,69.48,69.61,69.47,69.61,31352.0,67.5914,67.7179,67.5817,67.7179,31352.0
2023-08-22 15:00:00,69.61,69.79,69.6,69.77,43559.0,67.7179,67.893,67.7081,67.8735,43559.0
2023-08-22 15:10:00,69.78,69.85,69.77,69.8,44677.0,67.8832,67.9513,67.8735,67.9027,44677.0
2023-08-22 15:20:00,69.79,69.82,69.74,69.76,46569.0,67.893,67.9221,67.8443,67.8638,46569.0
2023-08-22 15:30:00,69.76,69.76,69.57,69.57,60849.0,67.8638,67.8638,67.6789,67.6789,60849.0
2023-08-22 15:40:00,69.58,69.64,69.56,69.59,90422.0,67.6887,67.747,67.6692,67.6984,90422.0
2023-08-22 15:50:00,69.59,69.7,69.48,69.6,313475.0,67.6984,67.8054,67.5914,67.7081,313475.0
2023-08-23 09:30:00,69.91,70.25,69.74,70.1,128110.0,68.0097,68.3405,67.8443,68.1945,128110.0
2023-08-23 09:40:00,70.1,70.28,70.01,70.07,24127.0,68.1945,68.3696,68.107,68.1654,24127.0
2023-08-23 09:50:00,70.06,70.14,69.96,70.07,39183.0,68.1556,68.2335,68.0583,68.1654,39183.0
2023-08-23 10:00:00,70.08,70.18,70.04,70.14,44689.0,68.1751,68.2724,68.1362,68.2335,44689.0
2023-08-23 10:10:00,70.13,70.33,70.13,70.23,49693.0,68.2237,68.4183,68.2237,68.321,49693.0
2023-08-23 10:20:00,70.22,70.3,70.12,70.13,57644.0,68.3113,68.3891,68.214,68.2237,57644.0
2023-08-23 10:30:00,70.14,70.25,70.07,70.1,83434.0,68.2335,68.3405,68.1654,68.1945,83434.0
2023-08-23 10:40:00,70.1,70.29,70.1,70.25,96336.0,68.1945,68.3794,68.1945,68.3405,96336.0
2023-08-23 10:50:00,70.24,70.3,70.06,70.2,67611.0,68.3307,68.3891,68.1556,68.2918,67611.0
2023-08-23 11:00:00,70.17,70.3,70.08,70.11,65629.0,68.2626,68.3891,68.1751,68.2043,65629.0
2023-08-23 11:10:00,70.11,70.17,70.01,70.07,71941.0,68.2043,68.2626,68.107,68.1654,71941.0
2023-08-23 11:20:00,70.07,70.12,69.98,70.01,86001.0,68.1654,68.214,68.0778,68.107,86001.0
2023-08-23 11:30:00,70.01,70.25,69.94,70.25,64575.0,68.107,68.3405,68.0389,68.3405,64575.0
2023-08-23 11:40:00,70.29,70.4,70.24,70.33,31570.0,68.3794,68.4864,68.3307,68.4183,31570.0
2023-08-23 11:50:00,70.32,70.49,70.3,70.47,19299.0,68.4086,68.5739,68.3891,68.5545,19299.0
2023-08-23 12:00:00,70.47,70.49,70.4,70.41,17509.0,68.5545,68.5739,68.4864,68.4961,17509.0
2023-08-23 12:10:00,70.41,70.43,70.36,70.42,20692.0,68.4961,68.5156,68.4475,68.5058,20692.0
2023-08-23 12:20:00,70.41,70.41,70.31,70.31,21823.0,68.4961,68.4961,68.3988,68.3988,21823.0
2023-08-23 12:30:00,70.33,70.39,70.33,70.34,15662.0,68.4183,68.4767,68.4183,68.428,15662.0
2023-08-23 12:40:00,70.34,70.5,70.23,70.49,48206.0,68.428,68.5837,68.321,68.5739,48206.0
2023-08-23 12:50:00,70.49,70.53,70.39,70.41,23531.0,68.5739,68.6129,68.4767,68.4961,23531.0
2023-08-23 13:00:00,70.41,70.49,70.4,70.44,19539.0,68.4961,68.5739,68.4864,68.5253,19539.0
2023-08-23 13:10:00,70.45,70.46,70.36,70.43,21448.0,68.535,68.5448,68.4475,68.5156,21448.0
2023-08-23 13:20:00,70.43,70.58,70.42,70.53,27399.0,68.5156,68.6615,68.5058,68.6129,27399.0
2023-08-23 13:30:00,70.53,70.59,70.53,70.54,21858.0,68.6129,68.6712,68.6129,68.6226,21858.0
2023-08-23 13:40:00,70.55,70.61,70.54,70.6,20475.0,68.6323,68.6907,68.6226,68.6809,20475.0
2023-08-23 13:50:00,70.59,70.66,70.56,70.58,17525.0,68.6712,68.7393,68.642,68.6615,17525.0
2023-08-23 14:00:00,70.57,70.61,70.52,70.53,19815.0,68.6518,68.6907,68.6031,68.6129,19815.0
2023-08-23 14:10:00,70.53,70.6,70.49,70.5,29766.0,68.6129,68.6809,68.5739,68.5837,29766.0
2023-08-23 14:20:00,70.5,70.5,70.42,70.45,22727.0,68.5837,68.5837,68.5058,68.535,22727.0
2023-08-23 14:30:00,70.45,70.57,70.44,70.49,22130.0,68.535,68.6518,68.5253,68.5739,22130.0
2023-08-23 14:40:00,70.49,70.51,70.42,70.51,28402.0,68.5739,68.5934,68.5058,68.5934,28402.0
2023-08-23 14:50:00,70.53,70.55,70.48,70.5,24545.0,68.6129,68.6323,68.5642,68.5837,24545.0
2023-08-23 15:00:00,70.49,70.63,70.46,70.58,25473.0,68.5739,68.7101,68.5448,68.6615,25473.0
2023-08-23 15:10:00,70.58,70.61,70.54,70.56,28298.0,68.6615,68.6907,68.6226,68.642,28298.0
2023-08-23 15:20:00,70.57,70.62,70.53,70.61,31702.0,68.6518,68.7004,68.6129,68.6907,31702.0
2023-08-23 15:30:00,70.6,70.61,70.54,70.58,49149.0,68.6809,68.6907,68.6226,68.6615,49149.0
2023-08-23 15:40:00,70.58,70.64,70.45,70.48,79005.0,68.6615,68.7199,68.535,68.5642,79005.0
2023-08-23 15:50:00,70.47,70.51,70.34,70.44,322549.0,68.5545,68.5934,68.428,68.5253,322549.0
2023-08-24 09:30:00,70.4,70.83,70.29,70.77,61626.0,68.4864,68.9047,68.3794,68.8463,61626.0
2023-08-24 09:40:00,70.76,70.86,70.66,70.83,20044.0,68.8366,68.9339,68.7393,68.9047,20044.0
2023-08-24 09:50:00,70.81,70.95,70.75,70.9,17142.0,68.8852,69.0214,68.8269,68.9728,17142.0
2023-08-24 10:00:00,70.92,70.93,70.72,70.76,29331.0,68.9922,69.002,68.7977,68.8366,29331.0
2023-08-24 10:10:00,70.76,70.76,70.6,70.71,17198.0,68.8366,68.8366,68.6809,68.788,17198.0
2023-08-24 10:20:00,70.72,70.76,70.57,70.7,41179.0,68.7977,68.8366,68.6518,68.7782,41179.0
2023-08-24 10:30:00,70.69,70.69,70.45,70.52,21460.0,68.7685,68.7685,68.535,68.6031,21460.0
2023-08-24 10:40:00,70.53,70.56,70.3,70.31,30281.0,68.6129,68.642,68.3891,68.3988,30281.0
2023-08-24 10:50:00,70.3,70.43,70.26,70.27,33154.0,68.3891,68.5156,68.3502,68.3599,33154.0
2023-08-24 11:00:00,70.27,70.4,70.16,70.35,115287.0,68.3599,68.4864,68.2529,68.4377,115287.0
2023-08-24 11:10:00,70.35,70.5,70.32,70.48,33720.0,68.4377,68.5837,68.4086,68.5642,33720.0
2023-08-24 11:20:00,70.48,70.59,70.45,70.54,28783.0,68.5642,68.6712,68.535,68.6226,28783.0
2023-08-24 11:30:00,70.53,70.6,70.48,70.56,18187.0,68.6129,68.6809,68.5642,68.642,18187.0
2023-08-24 11:40:00,70.57,70.59,70.46,70.51,21431.0,68.6518,68.6712,68.5448,68.5934,21431.0
2023-08-24 11:50:00,70.52,70.55,70.45,70.46,21253.0,68.6031,68.6323,68.535,68.5448,21253.0
2023-08-24 12:00:00,70.46,70.6,70.44,70.54,29569.0,68.5448,68.6809,68.5253,68.6226,29569.0
2023-08-24 12:10:00,70.53,70.6,70.49,70.52,14630.0,68.6129,68.6809,68.5739,68.6031,14630.0
2023-08-24 12:20:00,70.53,70.58,70.46,70.5,16641.0,68.6129,68.6615,68.5448,68.5837,16641.0
2023-08-24 12:30:00,70.49,70.54,70.46,70.48,16790.0,68.5739,68.6226,68.5448,68.5642,16790.0
2023-08-24 12:40:00,70.48,70.55,70.45,70.47,34879.0,68.5642,68.6323,68.535,68.5545,34879.0
2023-08-24 12:50:00,70.5,70.51,70.44,70.46,18980.0,68.5837,68.5934,68.5253,68.5448,18980.0
2023-08-24 13:00:00,70.46,70.49,70.36,70.46,30126.0,68.5448,68.5739,68.4475,68.5448,30126.0
2023-08-24 13:10:00,70.46,70.54,70.44,70.5,34497.0,68.5448,68.6226,68.5253,68.5837,34497.0
2023-08-24 13:20:00,70.49,70.52,70.43,70.44,22207.0,68.5739,68.6031,68.5156,68.5253,22207.0
2023-08-24 13:30:00,70.44,70.46,70.27,70.38,39606.0,68.5253,68.5448,68.3599,68.4669,39606.0
2023-08-24 13:40:00,70.39,70.47,70.27,70.33,39831.0,68.4767,68.5545,68.3599,68.4183,39831.0
2023-08-24 13:50:00,70.32,70.35,70.24,70.29,10504.0,68.4086,68.4377,68.3307,68.3794,10504.0
2023-08-24 14:00:00,70.3,70.32,70.24,70.27,12095.0,68.3891,68.4086,68.3307,68.3599,12095.0
2023-08-24 14:10:00,70.26,70.31,70.21,70.23,13488.0,68.3502,68.3988,68.3015,68.321,13488.0
2023-08-24 14:20:00,70.23,70.3,70.23,70.28,11456.0,68.321,68.3891,68.321,68.3696,11456.0
2023-08-24 14:30:00,70.29,70.33,70.26,70.3,19973.0,68.3794,68.4183,68.3502,68.3891,19973.0
2023-08-24 14:40:00,70.3,70.37,70.24,70.35,19758.0,68.3891,68.4572,68.3307,68.4377,19758.0
2023-08-24 14:50:00,70.35,70.4,70.33,70.39,18762.0,68.4377,68.4864,68.4183,68.4767,18762.0
2023-08-24 15:00:00,70.38,70.45,70.35,70.44,22743.0,68.4669,68.535,68.4377,68.5253,22743.0
2023-08-24 15:10:00,70.43,70.47,70.4,70.41,23176.0,68.5156,68.5545,68.4864,68.4961,23176.0
2023-08-24 15:20:00,70.41,70.45,70.34,70.42,25945.0,68.4961,68.535,68.428,68.5058,25945.0
2023-08-24 15:30:00,70.44,70.47,70.31,70.33,36184.0,68.5253,68.5545,68.3988,68.4183,36184.0
2023-08-24 15:40:00,70.31,70.35,70.1,70.16,41022.0,68.3988,68.4377,68.1945,68.2529,41022.0
2023-08-24 15:50:00,70.15,70.23,70.02,70.03,204215.0,68.2432,68.321,68.1167,68.1264,204215.0
2023-08-25 09:30:00,70.36,70.78,70.3,70.33,70958.0,68.4475,68.8561,68.3891,68.4183,70958.0
2023-08-25 09:40:00,70.34,70.35,70.05,70.35,28316.0,68.428,68.4377,68.1459,68.4377,28316.0
2023-08-25 09:50:00,70.37,70.37,70.2,70.24,21807.0,68.4572,68.4572,68.2918,68.3307,21807.0
2023-08-25 10:00:00,70.24,70.24,69.86,69.92,36271.0,68.3307,68.3307,67.9611,68.0194,36271.0
2023-08-25 10:10:00,69.95,70.35,69.93,70.01,21518.0,68.0486,68.4377,68.0292,68.107,21518.0
2023-08-25 10:20:00,70.01,70.01,69.68,69.78,18330.0,68.107,68.107,67.786,67.8832,18330.0
2023-08-25 10:30:00,69.75,69.8,69.58,69.66,16776.0,67.8541,67.9027,67.6887,67.7665,16776.0
2023-08-25 10:40:00,69.67,69.77,69.38,69.43,19924.0,67.7762,67.8735,67.4941,67.5428,19924.0
2023-08-25 10:50:00,69.44,69.51,69.35,69.45,34082.0,67.5525,67.6206,67.4649,67.5622,34082.0
2023-08-25 11:00:00,69.47,69.55,69.32,69.53,27445.0,67.5817,67.6595,67.4357,67.64,27445.0
2023-08-25 11:10:00,69.55,69.62,69.48,69.56,12966.0,67.6595,67.7276,67.5914,67.6692,12966.0
2023-08-25 11:20:00,69.55,69.85,69.54,69.85,17123.0,67.6595,67.9513,67.6498,67.9513,17123.0
2023-08-25 11:30:00,69.87,69.96,69.79,69.93,20284.0,67.9708,68.0583,67.893,68.0292,20284.0
2023-08-25 11:40:00,69.89,69.89,69.73,69.78,16374.0,67.9902,67.9902,67.8346,67.8832,16374.0
2023-08-25 11:50:00,69.79,69.84,69.65,69.73,14733.0,67.893,67.9416,67.7568,67.8346,14733.0
2023-08-25 12:00:00,69.72,69.82,69.7,69.8,11408.0,67.8249,67.9221,67.8054,67.9027,11408.0
2023-08-25 12:10:00,69.8,69.89,69.76,69.86,15156.0,67.9027,67.9902,67.8638,67.9611,15156.0
2023-08-25 12:20:00,69.85,70.0,69.85,69.97,11287.0,67.9513,68.0973,67.9513,68.0681,11287.0
2023-08-25 12:30:00,69.97,70.01,69.93,70.0,10309.0,68.0681,68.107,68.0292,68.0973,10309.0
2023-08-25 12:40:00,69.97,70.0,69.91,69.93,10528.0,68.0681,68.0973,68.0097,68.0292,10528.0
2023-08-25 12:50:00,69.92,69.97,69.78,69.87,10577.0,68.0194,68.0681,67.8832,67.9708,10577.0
2023-08-25 13:00:00,69.86,69.88,69.76,69.82,14070.0,67.9611,67.9805,67.8638,67.9221,14070.0
2023-08-25 13:10:00,69.79,69.88,69.73,69.76,20273.0,67.893,67.9805,67.8346,67.8638,20273.0
2023-08-25 13:20:00,69.74,69.75,69.65,69.69,11654.0,67.8443,67.8541,67.7568,67.7957,11654.0
2023-08-25 13:30:00,69.7,69.7,69.51,69.51,15003.0,67.8054,67.8054,67.6206,67.6206,15003.0
2023-08-25 13:40:00,69.52,69.62,69.52,69.61,13950.0,67.6303,67.7276,67.6303,67.7179,13950.0
2023-08-25 13:50:00,69.64,69.77,69.64,69.75,15287.0,67.747,67.8735,67.747,67.8541,15287.0
2023-08-25 14:00:00,69.76,69.86,69.76,69.84,14180.0,67.8638,67.9611,67.8638,67.9416,14180.0
2023-08-25 14:10:00,69.85,69.96,69.82,69.96,15779.0,67.9513,68.0583,67.9221,68.0583,15779.0
2023-08-25 14:20:00,69.96,70.08,69.96,70.06,16111.0,68.0583,68.1751,68.0583,68.1556,16111.0
2023-08-25 14:30:00,70.06,70.17,70.03,70.07,18516.0,68.1556,68.2626,68.1264,68.1654,18516.0
2023-08-25 14:40:00,70.1,70.13,70.0,70.03,15753.0,68.1945,68.2237,68.0973,68.1264,15753.0
2023-08-25 14:50:00,70.03,70.05,69.96,69.98,15974.0,68.1264,68.1459,68.0583,68.0778,15974.0
2023-08-25 15:00:00,69.98,70.05,69.91,70.02,24072.0,68.0778,68.1459,68.0097,68.1167,24072.0
2023-08-25 15:10:00,70.02,70.12,69.97,70.07,23593.0,68.1167,68.214,68.0681,68.1654,23593.0
2023-08-25 15:20:00,70.09,70.21,70.08,70.09,23479.0,68.1848,68.3015,68.1751,68.1848,23479.0
2023-08-25 15:30:00,70.1,70.15,70.05,70.09,33964.0,68.1945,68.2432,68.1459,68.1848,33964.0
2023-08-25 15:40:00,70.08,70.09,70.0,70.0,40864.0,68.1751,68.1848,68.0973,68.0973,40864.0
2023-08-25 15:50:00,69.99,70.13,69.95,70.03,264356.0,68.0875,68.2237,68.0486,68.1264,264356.0
2023-08-28 09:30:00,70.22,70.74,70.21,70.55,48495.0,68.3113,68.8171,68.3015,68.6323,48495.0
2023-08-28 09:40:00,70.55,70.68,70.5,70.67,15203.0,68.6323,68.7588,68.5837,68.749,15203.0
2023-08-28 09:50:00,70.67,70.83,70.63,70.78,20469.0,68.749,68.9047,68.7101,68.8561,20469.0
2023-08-28 10:00:00,70.79,70.82,70.72,70.74,17311.0,68.8658,68.895,68.7977,68.8171,17311.0
2023-08-28 10:10:00,70.73,70.83,70.71,70.76,15748.0,68.8074,68.9047,68.788,68.8366,15748.0
2023-08-28 10:20:00,70.76,70.94,70.76,70.9,18179.0,68.8366,69.0117,68.8366,68.9728,18179.0
2023-08-28 10:30:00,70.92,70.96,70.9,70.92,16732.0,68.9922,69.0312,68.9728,68.9922,16732.0
2023-08-28 10:40:00,70.9,70.93,70.71,70.71,15626.0,68.9728,69.002,68.788,68.788,15626.0
2023-08-28 10:50:00,70.73,70.81,70.65,70.78,18808.0,68.8074,68.8852,68.7296,68.8561,18808.0
2023-08-28 11:00:00,70.79,70.79,70.62,70.64,17184.0,68.8658,68.8658,68.7004,68.7199,17184.0
2023-08-28 11:10:00,70.65,70.68,70.6,70.62,12631.0,68.7296,68.7588,68.6809,68.7004,12631.0
2023-08-28 11:20:00,70.62,70.64,70.57,70.57,10788.0,68.7004,68.7199,68.6518,68.6518,10788.0
2023-08-28 11:30:00,70.56,70.67,70.54,70.65,11985.0,68.642,68.749,68.6226,68.7296,11985.0
2023-08-28 11:40:00,70.64,70.68,70.47,70.5,12899.0,68.7199,68.7588,68.5545,68.5837,12899.0
2023-08-28 11:50:00,70.49,70.58,70.46,70.55,7682.0,68.5739,68.6615,68.5448,68.6323,7682.0
2023-08-28 12:00:00,70.55,70.63,70.54,70.59,8888.0,68.6323,68.7101,68.6226,68.6712,8888.0
2023-08-28 12:10:00,70.59,70.66,70.56,70.62,8256.0,68.6712,68.7393,68.642,68.7004,8256.0
2023-08-28 12:20:00,70.58,70.61,70.56,70.6,13514.0,68.6615,68.6907,68.642,68.6809,13514.0
2023-08-28 12:30:00,70.59,70.69,70.57,70.69,6349.0,68.6712,68.7685,68.6518,68.7685,6349.0
2023-08-28 12:40:00,70.68,70.71,70.64,70.67,10369.0,68.7588,68.788,68.7199,68.749,10369.0
2023-08-28 12:50:00,70.66,70.76,70.66,70.75,13400.0,68.7393,68.8366,68.7393,68.8269,13400.0
2023-08-28 13:00:00,70.74,70.91,70.73,70.84,21287.0,68.8171,68.9825,68.8074,68.9144,21287.0
2023-08-28 13:10:00,70.84,70.85,70.71,70.76,13241.0,68.9144,68.9242,68.788,68.8366,13241.0
2023-08-28 13:20:00,70.76,70.77,70.71,70.75,15808.0,68.8366,68.8463,68.788,68.8269,15808.0
2023-08-28 13:30:00,70.75,70.79,70.69,70.72,12708.0,68.8269,68.8658,68.7685,68.7977,12708.0
2023-08-28 13:40:00,70.71,70.73,70.66,70.69,8370.0,68.788,68.8074,68.7393,68.7685,8370.0
2023-08-28 13:50:00,70.68,70.7,70.47,70.52,14046.0,68.7588,68.7782,68.5545,68.6031,14046.0
2023-08-28 14:00:00,70.52,70.54,70.48,70.52,11840.0,68.6031,68.6226,68.5642,68.6031,11840.0
2023-08-28 14:10:00,70.52,70.52,70.42,70.42,15009.0,68.6031,68.6031,68.5058,68.5058,15009.0
2023-08-28 14:20:00,70.43,70.48,70.41,70.47,10483.0,68.5156,68.5642,68.4961,68.5545,10483.0
2023-08-28 14:30:00,70.46,70.69,70.45,70.57,22542.0,68.5448,68.7685,68.535,68.6518,22542.0
2023-08-28 14:40:00,70.58,70.7,70.57,70.65,18820.0,68.6615,68.7782,68.6518,68.7296,18820.0
2023-08-28 14:50:00,70.69,70.71,70.65,70.66,11794.0,68.7685,68.788,68.7296,68.7393,11794.0
2023-08-28 15:00:00,70.67,70.71,70.64,70.7,14857.0,68.749,68.788,68.7199,68.7782,14857.0
2023-08-28 15:10:00,70.7,70.7,70.6,70.66,20544.0,68.7782,68.7782,68.6809,68.7393,20544.0
2023-08-28 15:20:00,70.67,70.67,70.53,70.64,21010.0,68.749,68.749,68.6129,68.7199,21010.0
2023-08-28 15:30:00,70.63,70.68,70.61,70.65,21844.0,68.7101,68.7588,68.6907,68.7296,21844.0
2023-08-28 15:40:00,70.65,70.79,70.63,70.66,42919.0,68.7296,68.8658,68.7101,68.7393,42919.0
2023-08-28 15:50:00,70.67,70.73,70.56,70.62,190789.0,68.749,68.8074,68.642,68.7004,190789.0
2023-08-29 09:30:00,70.78,70.78,70.38,70.4,44807.0,68.8561,68.8561,68.4669,68.4864,44807.0
2023-08-29 09:40:00,70.42,70.58,70.41,70.5,19621.0,68.5058,68.6615,68.4961,68.5837,19621.0
2023-08-29 09:50:00,70.49,70.53,70.39,70.52,18635.0,68.5739,68.6129,68.4767,68.6031,18635.0
2023-08-29 10:00:00,70.58,70.77,70.56,70.73,36146.0,68.6615,68.8463,68.642,68.8074,36146.0
2023-08-29 10:10:00,70.73,70.88,70.56,70.88,44168.0,68.8074,68.9533,68.642,68.9533,44168.0
2023-08-29 10:20:00,70.88,70.91,70.84,70.88,16678.0,68.9533,68.9825,68.9144,68.9533,16678.0
2023-08-29 10:30:00,70.88,71.0,70.85,70.89,20531.0,68.9533,69.0701,68.9242,68.9631,20531.0
2023-08-29 10:40:00,70.87,70.94,70.83,70.9,15563.0,68.9436,69.0117,68.9047,68.9728,15563.0
2023-08-29 10:50:00,70.9,70.96,70.87,70.92,15183.0,68.9728,69.0312,68.9436,68.9922,15183.0
2023-08-29 11:00:00,70.94,71.05,70.94,71.03,30505.0,69.0117,69.1187,69.0117,69.0993,30505.0
2023-08-29 11:10:00,71.04,71.08,70.98,71.08,14316.0,69.109,69.1479,69.0506,69.1479,14316.0
2023-08-29 11:20:00,71.08,71.14,71.06,71.08,17027.0,69.1479,69.2063,69.1284,69.1479,17027.0
2023-08-29 11:30:00,71.08,71.21,71.08,71.14,18186.0,69.1479,69.2744,69.1479,69.2063,18186.0
2023-08-29 11:40:00,71.14,71.22,71.07,71.07,12586.0,69.2063,69.2841,69.1382,69.1382,12586.0
2023-08-29 11:50:00,71.09,71.11,71.0,71.02,12791.0,69.1576,69.1771,69.0701,69.0895,12791.0
2023-08-29 12:00:00,71.03,71.05,70.99,71.03,13636.0,69.0993,69.1187,69.0603,69.0993,13636.0
2023-08-29 12:10:00,71.02,71.09,71.0,71.08,21999.0,69.0895,69.1576,69.0701,69.1479,21999.0
2023-08-29 12:20:00,71.08,71.12,71.06,71.09,16601.0,69.1479,69.1868,69.1284,69.1576,16601.0
2023-08-29 12:30:00,71.1,71.1,70.96,71.07,20589.0,69.1674,69.1674,69.0312,69.1382,20589.0
2023-08-29 12:40:00,71.09,71.15,70.97,71.01,33136.0,69.1576,69.216,69.0409,69.0798,33136.0
2023-08-29 12:50:00,71.0,71.15,71.0,71.11,27437.0,69.0701,69.216,69.0701,69.1771,27437.0
2023-08-29 13:00:00,71.12,71.19,71.09,71.17,11873.0,69.1868,69.2549,69.1576,69.2355,11873.0
2023-08-29 13:10:00,71.17,71.18,71.13,71.15,10772.0,69.2355,69.2452,69.1965,69.216,10772.0
2023-08-29 13:20:00,71.16,71.18,71.12,71.17,11216.0,69.2257,69.2452,69.1868,69.2355,11216.0
2023-08-29 13:30:00,71.17,71.19,71.12,71.18,17079.0,69.2355,69.2549,69.1868,69.2452,17079.0
2023-08-29 13:40:00,71.2,71.2,71.16,71.17,16166.0,69.2646,69.2646,69.2257,69.2355,16166.0
2023-08-29 13:50:00,71.16,71.17,71.03,71.13,33430.0,69.2257,69.2355,69.0993,69.1965,33430.0
2023-08-29 14:00:00,71.13,71.14,71.06,71.11,18567.0,69.1965,69.2063,69.1284,69.1771,18567.0
2023-08-29 14:10:00,71.12,71.12,71.06,71.08,17586.0,69.1868,69.1868,69.1284,69.1479,17586.0
2023-08-29 14:20:00,71.09,71.1,71.0,71.02,22701.0,69.1576,69.1674,69.0701,69.0895,22701.0
2023-08-29 14:30:00,71.02,71.1,71.02,71.08,17594.0,69.0895,69.1674,69.0895,69.1479,17594.0
2023-08-29 14:40:00,71.08,71.24,71.07,71.24,25936.0,69.1479,69.3036,69.1382,69.3036,25936.0
2023-08-29 14:50:00,71.24,71.24,71.09,71.14,18594.0,69.3036,69.3036,69.1576,69.2063,18594.0
2023-08-29 15:00:00,71.14,71.17,71.07,71.12,25698.0,69.2063,69.2355,69.1382,69.1868,25698.0
2023-08-29 15:10:00,71.13,71.22,71.11,71.21,30362.0,69.1965,69.2841,69.1771,69.2744,30362.0
2023-08-29 15:20:00,71.2,71.25,71.17,71.25,26766.0,69.2646,69.3133,69.2355,69.3133,26766.0
2023-08-29 15:30:00,71.25,71.32,71.23,71.31,43263.0,69.3133,69.3814,69.2938,69.3716,43263.0
2023-08-29 15:40:00,71.31,71.37,71.26,71.29,51407.0,69.3716,69.43,69.323,69.3522,51407.0
2023-08-29 15:50:00,71.28,71.42,71.17,71.4,269090.0,69.3425,69.4787,69.2355,69.4592,269090.0
2023-08-30 09:30:00,71.4,71.54,71.34,71.38,38669.0,69.4592,69.5954,69.4008,69.4397,38669.0
2023-08-30 09:40:00,71.4,71.47,71.32,71.43,16090.0,69.4592,69.5273,69.3814,69.4884,16090.0
2023-08-30 09:50:00,71.43,71.55,71.39,71.55,20910.0,69.4884,69.6051,69.4495,69.6051,20910.0
2023-08-30 10:00:00,71.56,71.6,71.42,71.47,21998.0,69.6149,69.6538,69.4787,69.5273,21998.0
2023-08-30 10:10:00,71.47,71.51,71.4,71.45,17736.0,69.5273,69.5662,69.4592,69.5078,17736.0
2023-08-30 10:20:00,71.45,71.46,71.18,71.25,18006.0,69.5078,69.5176,69.2452,69.3133,18006.0
2023-08-30 10:30:00,71.26,71.42,71.26,71.36,16217.0,69.323,69.4787,69.323,69.4203,16217.0
2023-08-30 10:40:00,71.36,71.39,71.28,71.34,12490.0,69.4203,69.4495,69.3425,69.4008,12490.0
2023-08-30 10:50:00,71.34,71.43,71.33,71.43,20959.0,69.4008,69.4884,69.3911,69.4884,20959.0
2023-08-30 11:00:00,71.43,71.43,71.28,71.32,16471.0,69.4884,69.4884,69.3425,69.3814,16471.0
2023-08-30 11:10:00,71.34,71.41,71.31,71.4,33036.0,69.4008,69.4689,69.3716,69.4592,33036.0
2023-08-30 11:20:00,71.41,71.43,71.36,71.42,23390.0,69.4689,69.4884,69.4203,69.4787,23390.0
2023-08-30 11:30:00,71.41,71.45,71.37,71.45,15202.0,69.4689,69.5078,69.43,69.5078,15202.0
2023-08-30 11:40:00,71.45,71.46,71.35,71.44,16718.0,69.5078,69.5176,69.4106,69.4981,16718.0
2023-08-30 11:50:00,71.45,71.49,71.39,71.48,11551.0,69.5078,69.5468,69.4495,69.537,11551.0
2023-08-30 12:00:00,71.48,71.5,71.39,71.39,10425.0,69.537,69.5565,69.4495,69.4495,10425.0
2023-08-30 12:10:00,71.39,71.49,71.34,71.46,11734.0,69.4495,69.5468,69.4008,69.5176,11734.0
2023-08-30 12:20:00,71.46,71.51,71.42,71.51,10687.0,69.5176,69.5662,69.4787,69.5662,10687.0
2023-08-30 12:30:00,71.52,71.54,71.44,71.47,12657.0,69.5759,69.5954,69.4981,69.5273,12657.0
2023-08-30 12:40:00,71.46,71.54,71.44,71.5,9430.0,69.5176,69.5954,69.4981,69.5565,9430.0
2023-08-30 12:50:00,71.49,71.52,71.45,71.51,7247.0,69.5468,69.5759,69.5078,69.5662,7247.0
2023-08-30 13:00:00,71.51,71.53,71.49,71.49,5881.0,69.5662,69.5857,69.5468,69.5468,5881.0
2023-08-30 13:10:00,71.5,71.51,71.48,71.5,5415.0,69.5565,69.5662,69.537,69.5565,5415.0
2023-08-30 13:20:00,71.5,71.53,71.47,71.49,13133.0,69.5565,69.5857,69.5273,69.5468,13133.0
2023-08-30 13:30:00,71.5,71.61,71.49,71.55,12316.0,69.5565,69.6635,69.5468,69.6051,12316.0
2023-08-30 13:40:00,71.55,71.6,71.53,71.56,12856.0,69.6051,69.6538,69.5857,69.6149,12856.0
2023-08-30 13:50:00,71.56,71.62,71.53,71.61,10510.0,69.6149,69.6732,69.5857,69.6635,10510.0
2023-08-30 14:00:00,71.62,71.63,71.55,71.62,11827.0,69.6732,69.6829,69.6051,69.6732,11827.0
2023-08-30 14:10:00,71.62,71.72,71.6,71.66,17196.0,69.6732,69.7705,69.6538,69.7121,17196.0
2023-08-30 14:20:00,71.69,71.69,71.62,71.62,13584.0,69.7413,69.7413,69.6732,69.6732,13584.0
2023-08-30 14:30:00,71.62,71.64,71.57,71.59,11980.0,69.6732,69.6927,69.6246,69.644,11980.0
2023-08-30 14:40:00,71.59,71.63,71.56,71.57,19753.0,69.644,69.6829,69.6149,69.6246,19753.0
2023-08-30 14:50:00,71.57,71.6,71.52,71.53,13562.0,69.6246,69.6538,69.5759,69.5857,13562.0
2023-08-30 15:00:00,71.53,71.66,71.52,71.64,14959.0,69.5857,69.7121,69.5759,69.6927,14959.0
2023-08-30 15:10:00,71.64,71.65,71.57,71.57,20570.0,69.6927,69.7024,69.6246,69.6246,20570.0
2023-08-30 15:20:00,71.57,71.6,71.53,71.53,12487.0,69.6246,69.6538,69.5857,69.5857,12487.0
2023-08-30 15:30:00,71.53,71.55,71.49,71.49,16723.0,69.5857,69.6051,69.5468,69.5468,16723.0
2023-08-30 15:40:00,71.49,71.51,71.44,71.47,25600.0,69.5468,69.5662,69.4981,69.5273,25600.0
2023-08-30 15:50:00,71.46,71.51,71.36,71.51,278135.0,69.5176,69.5662,69.4203,69.5662,278135.0
2023-08-31 09:30:00,71.5,71.76,71.39,71.56,56467.0,69.5565,69.8094,69.4495,69.6149,56467.0
2023-08-31 09:40:00,71.56,71.6,71.42,71.57,21354.0,69.6149,69.6538,69.4787,69.6246,21354.0
2023-08-31 09:50:00,71.58,71.72,71.58,71.7,20027.0,69.6343,69.7705,69.6343,69.751,20027.0
2023-08-31 10:00:00,71.72,71.72,71.61,71.66,12683.0,69.7705,69.7705,69.6635,69.7121,12683.0
2023-08-31 10:10:00,71.68,71.77,71.66,71.77,13886.0,69.7316,69.8191,69.7121,69.8191,13886.0
2023-08-31 10:20:00,71.76,71.79,71.7,71.79,11025.0,69.8094,69.8386,69.751,69.8386,11025.0
2023-08-31 10:30:00,71.81,71.81,71.61,71.64,15451.0,69.8581,69.8581,69.6635,69.6927,15451.0
2023-08-31 10:40:00,71.65,71.66,71.54,71.57,14008.0,69.7024,69.7121,69.5954,69.6246,14008.0
2023-08-31 10:50:00,71.56,71.57,71.46,71.54,12819.0,69.6149,69.6246,69.5176,69.5954,12819.0
2023-08-31 11:00:00,71.52,71.54,71.48,71.5,13355.0,69.5759,69.5954,69.537,69.5565,13355.0
2023-08-31 11:10:00,71.51,71.61,71.51,71.55,14740.0,69.5662,69.6635,69.5662,69.6051,14740.0
2023-08-31 11:20:00,71.55,71.59,71.44,71.59,14601.0,69.6051,69.644,69.4981,69.644,14601.0
2023-08-31 11:30:00,71.59,71.6,71.51,71.56,13710.0,69.644,69.6538,69.5662,69.6149,13710.0
2023-08-31 11:40:00,71.57,71.66,71.56,71.64,15385.0,69.6246,69.7121,69.6149,69.6927,15385.0
2023-08-31 11:50:00,71.64,71.68,71.61,71.67,7125.0,69.6927,69.7316,69.6635,69.7219,7125.0
2023-08-31 12:00:00,71.67,71.71,71.62,71.71,8377.0,69.7219,69.7608,69.6732,69.7608,8377.0
2023-08-31 12:10:00,71.73,71.75,71.64,71.66,8973.0,69.7802,69.7997,69.6927,69.7121,8973.0
2023-08-31 12:20:00,71.68,71.69,71.63,71.67,7993.0,69.7316,69.7413,69.6829,69.7219,7993.0
2023-08-31 12:30:00,71.65,71.68,71.61,71.64,6077.0,69.7024,69.7316,69.6635,69.6927,6077.0
2023-08-31 12:40:00,71.64,71.65,71.54,71.54,6035.0,69.6927,69.7024,69.5954,69.5954,6035.0
2023-08-31 12:50:00,71.55,71.63,71.54,71.62,8783.0,69.6051,69.6829,69.5954,69.6732,8783.0
2023-08-31 13:00:00,71.61,71.62,71.54,71.61,4687.0,69.6635,69.6732,69.5954,69.6635,4687.0
2023-08-31 13:10:00,71.66,71.8,71.64,71.8,38968.0,69.7121,69.8483,69.6927,69.8483,38968.0
2023-08-31 13:20:00,71.81,71.85,71.79,71.83,14593.0,69.8581,69.897,69.8386,69.8775,14593.0
2023-08-31 13:30:00,71.84,71.85,71.73,71.74,9114.0,69.8872,69.897,69.7802,69.79,9114.0
2023-08-31 13:40:00,71.74,71.75,71.68,71.68,7566.0,69.79,69.7997,69.7316,69.7316,7566.0
2023-08-31 13:50:00,71.69,71.78,71.67,71.77,7519.0,69.7413,69.8289,69.7219,69.8191,7519.0
2023-08-31 14:00:00,71.77,71.8,71.76,71.79,7490.0,69.8191,69.8483,69.8094,69.8386,7490.0
2023-08-31 14:10:00,71.78,71.79,71.76,71.76,6125.0,69.8289,69.8386,69.8094,69.8094,6125.0
2023-08-31 14:20:00,71.77,71.78,71.73,71.74,10533.0,69.8191,69.8289,69.7802,69.79,10533.0
2023-08-31 14:30:00,71.75,71.76,71.66,71.66,6476.0,69.7997,69.8094,69.7121,69.7121,6476.0
2023-08-31 14:40:00,71.66,71.66,71.57,71.59,6411.0,69.7121,69.7121,69.6246,69.644,6411.0
2023-08-31 14:50:00,71.58,71.59,71.52,71.59,6421.0,69.6343,69.644,69.5759,69.644,6421.0
2023-08-31 15:00:00,71.6,71.66,71.56,71.65,9205.0,69.6538,69.7121,69.6149,69.7024,9205.0
2023-08-31 15:10:00,71.66,71.68,71.63,71.65,12564.0,69.7121,69.7316,69.6829,69.7024,12564.0
2023-08-31 15:20:00,71.66,71.68,71.6,71.65,13662.0,69.7121,69.7316,69.6538,69.7024,13662.0
2023-08-31 15:30:00,71.65,71.67,71.6,71.65,18825.0,69.7024,69.7219,69.6538,69.7024,18825.0
2023-08-31 15:40:00,71.64,71.73,71.63,71.68,21956.0,69.6927,69.7802,69.6829,69.7316,21956.0
2023-08-31 15:50:00,71.67,71.79,71.57,71.61,222074.0,69.7219,69.8386,69.6246,69.6635,222074.0
2023-09-01 09:30:00,72.0,72.19,71.76,71.98,46260.0,70.0429,70.2277,69.8094,70.0234,46260.0
2023-09-01 09:40:00,71.97,71.97,71.67,71.74,24576.0,70.0137,70.0137,69.7219,69.79,24576.0
2023-09-01 09:50:00,71.74,72.1,71.73,72.07,21696.0,69.79,70.1402,69.7802,70.111,21696.0
2023-09-01 10:00:00,72.08,72.23,71.92,72.23,21618.0,70.1207,70.2666,69.9651,70.2666,21618.0
2023-09-01 10:10:00,72.22,72.33,72.2,72.22,29445.0,70.2569,70.3639,70.2375,70.2569,29445.0
2023-09-01 10:20:00,72.24,72.35,72.22,72.35,47163.0,70.2764,70.3834,70.2569,70.3834,47163.0
2023-09-01 10:30:00,72.35,72.37,72.17,72.23,44036.0,70.3834,70.4028,70.2083,70.2666,44036.0
2023-09-01 10:40:00,72.23,72.24,72.08,72.09,13126.0,70.2666,70.2764,70.1207,70.1304,13126.0
2023-09-01 10:50:00,72.09,72.25,72.04,72.23,29698.0,70.1304,70.2861,70.0818,70.2666,29698.0
2023-09-01 11:00:00,72.2,72.26,72.18,72.21,14840.0,70.2375,70.2958,70.218,70.2472,14840.0
2023-09-01 11:10:00,72.21,72.25,72.15,72.23,9333.0,70.2472,70.2861,70.1888,70.2666,9333.0
2023-09-01 11:20:00,72.23,72.23,72.09,72.11,28240.0,70.2666,70.2666,70.1304,70.1499,28240.0
2023-09-01 11:30:00,72.11,72.11,71.95,71.96,25238.0,70.1499,70.1499,69.9943,70.004,25238.0
2023-09-01 11:40:00,71.96,71.97,71.77,71.78,22531.0,70.004,70.0137,69.8191,69.8289,22531.0
2023-09-01 11:50:00,71.78,71.82,71.71,71.76,19706.0,69.8289,69.8678,69.7608,69.8094,19706.0
2023-09-01 12:00:00,71.74,71.76,71.66,71.76,32570.0,69.79,69.8094,69.7121,69.8094,32570.0
2023-09-01 12:10:00,71.76,71.78,71.68,71.7,26444.0,69.8094,69.8289,69.7316,69.751,26444.0
2023-09-01 12:20:00,71.7,71.72,71.61,71.62,33958.0,69.751,69.7705,69.6635,69.6732,33958.0
2023-09-01 12:30:00,71.62,71.66,71.53,71.56,28593.0,69.6732,69.7121,69.5857,69.6149,28593.0
2023-09-01 12:40:00,71.57,71.6,71.5,71.59,27124.0,69.6246,69.6538,69.5565,69.644,27124.0
2023-09-01 12:50:00,71.59,71.66,71.57,71.59,19460.0,69.644,69.7121,69.6246,69.644,19460.0
2023-09-01 13:00:00,71.58,71.6,71.45,71.45,25990.0,69.6343,69.6538,69.5078,69.5078,25990.0
2023-09-01 13:10:00,71.45,71.49,71.43,71.48,23681.0,69.5078,69.5468,69.4884,69.537,23681.0
2023-09-01 13:20:00,71.48,71.72,71.47,71.69,16754.0,69.537,69.7705,69.5273,69.7413,16754.0
2023-09-01 13:30:00,71.69,71.7,71.64,71.69,8109.0,69.7413,69.751,69.6927,69.7413,8109.0
2023-09-01 13:40:00,71.69,71.74,71.67,71.74,9569.0,69.7413,69.79,69.7219,69.79,9569.0
2023-09-01 13:50:00,71.73,71.8,71.7,71.77,8938.0,69.7802,69.8483,69.751,69.8191,8938.0
2023-09-01 14:00:00,71.77,71.8,71.74,71.8,7115.0,69.8191,69.8483,69.79,69.8483,7115.0
2023-09-01 14:10:00,71.8,71.8,71.73,71.73,11767.0,69.8483,69.8483,69.7802,69.7802,11767.0
2023-09-01 14:20:00,71.72,71.75,71.66,71.7,9874.0,69.7705,69.7997,69.7121,69.751,9874.0
2023-09-01 14:30:00,71.69,71.69,71.6,71.62,10516.0,69.7413,69.7413,69.6538,69.6732,10516.0
2023-09-01 14:40:00,71.62,71.7,71.62,71.63,10584.0,69.6732,69.751,69.6732,69.6829,10584.0
2023-09-01 14:50:00,71.64,71.72,71.64,71.71,10898.0,69.6927,69.7705,69.6927,69.7608,10898.0
2023-09-01 15:00:00,71.7,71.77,71.68,71.76,18376.0,69.751,69.8191,69.7316,69.8094,18376.0
2023-09-01 15:10:00,71.76,71.82,71.73,71.75,12448.0,69.8094,69.8678,69.7802,69.7997,12448.0
2023-09-01 15:20:00,71.75,71.79,71.73,71.77,15966.0,69.7997,69.8386,69.7802,69.8191,15966.0
2023-09-01 15:30:00,71.77,71.81,71.71,71.71,17394.0,69.8191,69.8581,69.7608,69.7608,17394.0
2023-09-01 15:40:00,71.71,71.73,71.64,71.68,26246.0,69.7608,69.7802,69.6927,69.7316,26246.0
2023-09-01 15:50:00,71.68,71.79,71.64,71.73,137225.0,69.7316,69.8386,69.6927,69.7802,137225.0
2023-09-05 09:30:00,71.67,71.72,71.26,71.37,54863.0,69.7219,69.7705,69.323,69.43,54863.0
2023-09-05 09:40:00,71.33,71.38,71.04,71.06,20108.0,69.3911,69.4397,69.109,69.1284,20108.0
2023-09-05 09:50:00,71.07,71.37,71.01,71.35,19399.0,69.1382,69.43,69.0798,69.4106,19399.0
2023-09-05 10:00:00,71.36,71.44,71.33,71.39,17502.0,69.4203,69.4981,69.3911,69.4495,17502.0
2023-09-05 10:10:00,71.4,71.51,71.39,71.44,18616.0,69.4592,69.5662,69.4495,69.4981,18616.0
2023-09-05 10:20:00,71.43,71.55,71.41,71.46,20352.0,69.4884,69.6051,69.4689,69.5176,20352.0
2023-09-05 10:30:00,71.47,71.49,71.39,71.42,19941.0,69.5273,69.5468,69.4495,69.4787,19941.0
2023-09-05 10:40:00,71.44,71.5,71.4,71.41,14953.0,69.4981,69.5565,69.4592,69.4689,14953.0
2023-09-05 10:50:00,71.39,71.42,71.26,71.27,24918.0,69.4495,69.4787,69.323,69.3327,24918.0
2023-09-05 11:00:00,71.27,71.4,71.23,71.25,22905.0,69.3327,69.4592,69.2938,69.3133,22905.0
2023-09-05 11:10:00,71.2,71.32,71.14,71.32,24441.0,69.2646,69.3814,69.2063,69.3814,24441.0
2023-09-05 11:20:00,71.33,71.33,71.13,71.13,26315.0,69.3911,69.3911,69.1965,69.1965,26315.0
2023-09-05 11:30:00,71.13,71.22,71.11,71.18,19036.0,69.1965,69.2841,69.1771,69.2452,19036.0
2023-09-05 11:40:00,71.19,71.23,71.15,71.22,14126.0,69.2549,69.2938,69.216,69.2841,14126.0
2023-09-05 11:50:00,71.25,71.27,71.21,71.23,13148.0,69.3133,69.3327,69.2744,69.2938,13148.0
2023-09-05 12:00:00,71.23,71.32,71.22,71.31,14278.0,69.2938,69.3814,69.2841,69.3716,14278.0
2023-09-05 12:10:00,71.31,71.37,71.2,71.37,16612.0,69.3716,69.43,69.2646,69.43,16612.0
2023-09-05 12:20:00,71.37,71.37,71.3,71.32,11366.0,69.43,69.43,69.3619,69.3814,11366.0
2023-09-05 12:30:00,71.32,71.36,71.27,71.28,9949.0,69.3814,69.4203,69.3327,69.3425,9949.0
2023-09-05 12:40:00,71.28,71.29,71.25,71.26,7934.0,69.3425,69.3522,69.3133,69.323,7934.0
2023-09-05 12:50:00,71.27,71.33,71.24,71.3,15441.0,69.3327,69.3911,69.3036,69.3619,15441.0
2023-09-05 13:00:00,71.3,71.32,71.27,71.3,20656.0,69.3619,69.3814,69.3327,69.3619,20656.0
2023-09-05 13:10:00,71.29,71.39,71.24,71.24,13658.0,69.3522,69.4495,69.3036,69.3036,13658.0
2023-09-05 13:20:00,71.23,71.25,71.17,71.19,8373.0,69.2938,69.3133,69.2355,69.2549,8373.0
2023-09-05 13:30:00,71.18,71.26,71.14,71.2,49166.0,69.2452,69.323,69.2063,69.2646,49166.0
2023-09-05 13:40:00,71.19,71.22,71.16,71.19,8454.0,69.2549,69.2841,69.2257,69.2549,8454.0
2023-09-05 13:50:00,71.18,71.25,71.18,71.22,12148.0,69.2452,69.3133,69.2452,69.2841,12148.0
2023-09-05 14:00:00,71.22,71.25,71.17,71.18,12392.0,69.2841,69.3133,69.2355,69.2452,12392.0
2023-09-05 14:10:00,71.18,71.24,71.17,71.21,15427.0,69.2452,69.3036,69.2355,69.2744,15427.0
2023-09-05 14:20:00,71.22,71.23,71.17,71.22,14471.0,69.2841,69.2938,69.2355,69.2841,14471.0
2023-09-05 14:30:00,71.23,71.24,71.11,71.14,14777.0,69.2938,69.3036,69.1771,69.2063,14777.0
2023-09-05 14:40:00,71.13,71.18,71.11,71.17,9760.0,69.1965,69.2452,69.1771,69.2355,9760.0
2023-09-05 14:50:00,71.17,71.24,71.17,71.23,16278.0,69.2355,69.3036,69.2355,69.2938,16278.0
2023-09-05 15:00:00,71.24,71.24,71.15,71.23,28983.0,69.3036,69.3036,69.216,69.2938,28983.0
2023-09-05 15:10:00,71.23,71.28,71.15,71.16,31506.0,69.2938,69.3425,69.216,69.2257,31506.0
2023-09-05 15:20:00,71.17,71.2,71.1,71.15,34140.0,69.2355,69.2646,69.1674,69.216,34140.0
2023-09-05 15:30:00,71.15,71.25,71.1,71.25,39250.0,69.216,69.3133,69.1674,69.3133,39250.0
2023-09-05 15:40:00,71.25,71.25,71.12,71.13,33079.0,69.3133,69.3133,69.1868,69.1965,33079.0
2023-09-05 15:50:00,71.12,71.14,70.95,70.97,181113.0,69.1868,69.2063,69.0214,69.0409,181113.0
2023-09-06 09:30:00,70.85,71.4,70.75,71.38,150964.0,68.9242,69.4592,68.8269,69.4397,150964.0
2023-09-06 09:40:00,71.38,71.65,71.38,71.62,19012.0,69.4397,69.7024,69.4397,69.6732,19012.0
2023-09-06 09:50:00,71.59,71.69,71.55,71.56,18010.0,69.644,69.7413,69.6051,69.6149,18010.0
2023-09-06 10:00:00,71.56,71.56,71.3,71.33,17982.0,69.6149,69.6149,69.3619,69.3911,17982.0
2023-09-06 10:10:00,71.32,71.38,71.28,71.31,11690.0,69.3814,69.4397,69.3425,69.3716,11690.0
2023-09-06 10:20:00,71.31,71.33,71.21,71.3,11962.0,69.3716,69.3911,69.2744,69.3619,11962.0
2023-09-06 10:30:00,71.3,71.4,71.24,71.24,12368.0,69.3619,69.4592,69.3036,69.3036,12368.0
2023-09-06 10:40:00,71.24,71.31,71.2,71.29,18822.0,69.3036,69.3716,69.2646,69.3522,18822.0
2023-09-06 10:50:00,71.29,71.34,71.19,71.34,15155.0,69.3522,69.4008,69.2549,69.4008,15155.0
2023-09-06 11:00:00,71.33,71.44,71.31,71.39,13450.0,69.3911,69.4981,69.3716,69.4495,13450.0
2023-09-06 11:10:00,71.39,71.4,71.3,71.3,13864.0,69.4495,69.4592,69.3619,69.3619,13864.0
2023-09-06 11:20:00,71.3,71.48,71.27,71.4,13255.0,69.3619,69.537,69.3327,69.4592,13255.0
2023-09-06 11:30:00,71.39,71.39,71.27,71.3,13400.0,69.4495,69.4495,69.3327,69.3619,13400.0
2023-09-06 11:40:00,71.31,71.37,71.26,71.34,24257.0,69.3716,69.43,69.323,69.4008,24257.0
2023-09-06 11:50:00,71.34,71.38,71.29,71.29,12489.0,69.4008,69.4397,69.3522,69.3522,12489.0
2023-09-06 12:00:00,71.28,71.35,71.26,71.26,12361.0,69.3425,69.4106,69.323,69.323,12361.0
2023-09-06 12:10:00,71.24,71.38,71.24,71.3,13019.0,69.3036,69.4397,69.3036,69.3619,13019.0
2023-09-06 12:20:00,71.31,71.31,71.24,71.26,9940.0,69.3716,69.3716,69.3036,69.323,9940.0
2023-09-06 12:30:00,71.27,71.27,71.21,71.23,7707.0,69.3327,69.3327,69.2744,69.2938,7707.0
2023-09-06 12:40:00,71.23,71.28,71.17,71.24,11460.0,69.2938,69.3425,69.2355,69.3036,11460.0
2023-09-06 12:50:00,71.24,71.24,71.18,71.22,14764.0,69.3036,69.3036,69.2452,69.2841,14764.0
2023-09-06 13:00:00,71.22,71.22,71.14,71.14,11684.0,69.2841,69.2841,69.2063,69.2063,11684.0
2023-09-06 13:10:00,71.16,71.21,71.11,71.2,24157.0,69.2257,69.2744,69.1771,69.2646,24157.0
2023-09-06 13:20:00,71.2,71.25,71.17,71.19,14674.0,69.2646,69.3133,69.2355,69.2549,14674.0
2023-09-06 13:30:00,71.2,71.25,71.19,71.2,22830.0,69.2646,69.3133,69.2549,69.2646,22830.0
2023-09-06 13:40:00,71.19,71.24,71.12,71.24,23136.0,69.2549,69.3036,69.1868,69.3036,23136.0
2023-09-06 13:50:00,71.23,71.31,71.17,71.24,22280.0,69.2938,69.3716,69.2355,69.3036,22280.0
2023-09-06 14:00:00,71.24,71.3,71.21,71.24,10253.0,69.3036,69.3619,69.2744,69.3036,10253.0
2023-09-06 14:10:00,71.23,71.29,71.16,71.28,28267.0,69.2938,69.3522,69.2257,69.3425,28267.0
2023-09-06 14:20:00,71.28,71.29,71.18,71.19,20919.0,69.3425,69.3522,69.2452,69.2549,20919.0
2023-09-06 14:30:00,71.19,71.28,71.18,71.27,18077.0,69.2549,69.3425,69.2452,69.3327,18077.0
2023-09-06 14:40:00,71.28,71.3,71.26,71.29,9406.0,69.3425,69.3619,69.323,69.3522,9406.0
2023-09-06 14:50:00,71.3,71.35,71.28,71.34,16614.0,69.3619,69.4106,69.3425,69.4008,16614.0
2023-09-06 15:00:00,71.34,71.42,71.15,71.17,20622.0,69.4008,69.4787,69.216,69.2355,20622.0
2023-09-06 15:10:00,71.16,71.22,71.13,71.2,14323.0,69.2257,69.2841,69.1965,69.2646,14323.0
2023-09-06 15:20:00,71.22,71.26,71.21,71.25,17504.0,69.2841,69.323,69.2744,69.3133,17504.0
2023-09-06 15:30:00,71.24,71.28,71.22,71.24,19569.0,69.3036,69.3425,69.2841,69.3036,19569.0
2023-09-06 15:40:00,71.23,71.28,71.22,71.26,23584.0,69.2938,69.3425,69.2841,69.323,23584.0
2023-09-06 15:50:00,71.25,71.33,71.14,71.31,144900.0,69.3133,69.3911,69.2063,69.3716,144900.0
2023-09-07 09:30:00,71.08,71.38,71.02,71.09,41052.0,69.1479,69.4397,69.0895,69.1576,41052.0
2023-09-07 09:40:00,71.08,71.09,70.9,71.01,12013.0,69.1479,69.1576,68.9728,69.0798,12013.0
2023-09-07 09:50:00,71.01,71.06,70.9,70.92,13001.0,69.0798,69.1284,68.9728,68.9922,13001.0
2023-09-07 10:00:00,70.94,71.03,70.82,70.96,26547.0,69.0117,69.0993,68.895,69.0312,26547.0
2023-09-07 10:10:00,70.96,70.96,70.82,70.84,16341.0,69.0312,69.0312,68.895,68.9144,16341.0
2023-09-07 10:20:00,70.86,70.92,70.77,70.78,10136.0,68.9339,68.9922,68.8463,68.8561,10136.0
2023-09-07 10:30:00,70.78,70.98,70.78,70.97,12335.0,68.8561,69.0506,68.8561,69.0409,12335.0
2023-09-07 10:40:00,70.97,71.08,70.96,71.0,9255.0,69.0409,69.1479,69.0312,69.0701,9255.0
2023-09-07 10:50:00,71.01,71.11,70.98,71.05,11353.0,69.0798,69.1771,69.0506,69.1187,11353.0
2023-09-07 11:00:00,71.07,71.09,70.96,70.98,6052.0,69.1382,69.1576,69.0312,69.0506,6052.0
2023-09-07 11:10:00,70.99,71.02,70.95,71.0,15912.0,69.0603,69.0895,69.0214,69.0701,15912.0
2023-09-07 11:20:00,71.01,71.02,70.94,70.95,7590.0,69.0798,69.0895,69.0117,69.0214,7590.0
2023-09-07 11:30:00,70.95,71.07,70.94,71.05,8015.0,69.0214,69.1382,69.0117,69.1187,8015.0
2023-09-07 11:40:00,71.04,71.05,70.95,70.95,9480.0,69.109,69.1187,69.0214,69.0214,9480.0
2023-09-07 11:50:00,70.95,70.98,70.9,70.95,9240.0,69.0214,69.0506,68.9728,69.0214,9240.0
2023-09-07 12:00:00,70.96,71.13,70.96,71.11,7790.0,69.0312,69.1965,69.0312,69.1771,7790.0
2023-09-07 12:10:00,71.11,71.12,71.04,71.04,8354.0,69.1771,69.1868,69.109,69.109,8354.0
2023-09-07 12:20:00,71.04,71.09,71.01,71.08,5772.0,69.109,69.1576,69.0798,69.1479,5772.0
2023-09-07 12:30:00,71.09,71.12,71.05,71.09,7411.0,69.1576,69.1868,69.1187,69.1576,7411.0
2023-09-07 12:40:00,71.09,71.11,71.06,71.07,7749.0,69.1576,69.1771,69.1284,69.1382,7749.0
2023-09-07 12:50:00,71.06,71.07,71.01,71.04,6088.0,69.1284,69.1382,69.0798,69.109,6088.0
2023-09-07 13:00:00,71.03,71.08,70.98,71.0,6782.0,69.0993,69.1479,69.0506,69.0701,6782.0
2023-09-07 13:10:00,71.01,71.16,71.01,71.16,13832.0,69.0798,69.2257,69.0798,69.2257,13832.0
2023-09-07 13:20:00,71.16,71.25,71.13,71.24,11638.0,69.2257,69.3133,69.1965,69.3036,11638.0
2023-09-07 13:30:00,71.23,71.26,71.01,71.05,25046.0,69.2938,69.323,69.0798,69.1187,25046.0
2023-09-07 13:40:00,71.05,71.07,70.96,70.96,10663.0,69.1187,69.1382,69.0312,69.0312,10663.0
2023-09-07 13:50:00,70.99,71.05,70.99,71.02,6821.0,69.0603,69.1187,69.0603,69.0895,6821.0
2023-09-07 14:00:00,71.01,71.18,71.01,71.17,32707.0,69.0798,69.2452,69.0798,69.2355,32707.0
2023-09-07 14:10:00,71.19,71.19,71.09,71.11,31902.0,69.2549,69.2549,69.1576,69.1771,31902.0
2023-09-07 14:20:00,71.11,71.13,71.01,71.02,10869.0,69.1771,69.1965,69.0798,69.0895,10869.0
2023-09-07 14:30:00,71.02,71.03,70.92,70.95,13033.0,69.0895,69.0993,68.9922,69.0214,13033.0
2023-09-07 14:40:00,70.95,71.02,70.95,71.0,10999.0,69.0214,69.0895,69.0214,69.0701,10999.0
2023-09-07 14:50:00,71.01,71.06,70.99,71.05,19321.0,69.0798,69.1284,69.0603,69.1187,19321.0
2023-09-07 15:00:00,71.06,71.12,71.06,71.06,34638.0,69.1284,69.1868,69.1284,69.1284,34638.0
2023-09-07 15:10:00,71.06,71.18,71.06,71.15,24779.0,69.1284,69.2452,69.1284,69.216,24779.0
2023-09-07 15:20:00,71.16,71.26,71.15,71.2,29756.0,69.2257,69.323,69.216,69.2646,29756.0
2023-09-07 15:30:00,71.2,71.25,71.16,71.23,33253.0,69.2646,69.3133,69.2257,69.2938,33253.0
2023-09-07 15:40:00,71.24,71.31,71.22,71.28,48523.0,69.3036,69.3716,69.2841,69.3425,48523.0
2023-09-07 15:50:00,71.28,71.32,71.2,71.27,209745.0,69.3425,69.3814,69.2646,69.3327,209745.0
2023-09-08 09:30:00,71.38,71.73,71.25,71.28,60531.0,69.4397,69.7802,69.3133,69.3425,60531.0
2023-09-08 09:40:00,71.29,71.38,71.17,71.29,23148.0,69.3522,69.4397,69.2355,69.3522,23148.0
2023-09-08 09:50:00,71.29,71.41,71.24,71.39,12708.0,69.3522,69.4689,69.3036,69.4495,12708.0
2023-09-08 10:00:00,71.39,71.44,71.3,71.38,12758.0,69.4495,69.4981,69.3619,69.4397,12758.0
2023-09-08 10:10:00,71.39,71.53,71.39,71.47,8872.0,69.4495,69.5857,69.4495,69.5273,8872.0
2023-09-08 10:20:00,71.46,71.52,71.44,71.51,12455.0,69.5176,69.5759,69.4981,69.5662,12455.0
2023-09-08 10:30:00,71.52,71.55,71.34,71.36,7621.0,69.5759,69.6051,69.4008,69.4203,7621.0
2023-09-08 10:40:00,71.35,71.38,71.3,71.36,13012.0,69.4106,69.4397,69.3619,69.4203,13012.0
2023-09-08 10:50:00,71.37,71.46,71.31,71.44,17401.0,69.43,69.5176,69.3716,69.4981,17401.0
2023-09-08 11:00:00,71.43,71.5,71.39,71.44,22440.0,69.4884,69.5565,69.4495,69.4981,22440.0
2023-09-08 11:10:00,71.45,71.57,71.45,71.48,17351.0,69.5078,69.6246,69.5078,69.537,17351.0
2023-09-08 11:20:00,71.47,71.48,71.38,71.41,22989.0,69.5273,69.537,69.4397,69.4689,22989.0
2023-09-08 11:30:00,71.42,71.5,71.4,71.5,11851.0,69.4787,69.5565,69.4592,69.5565,11851.0
2023-09-08 11:40:00,71.5,71.5,71.36,71.37,15147.0,69.5565,69.5565,69.4203,69.43,15147.0
2023-09-08 11:50:00,71.37,71.38,71.33,71.37,13204.0,69.43,69.4397,69.3911,69.43,13204.0
2023-09-08 12:00:00,71.37,71.39,71.31,71.36,10126.0,69.43,69.4495,69.3716,69.4203,10126.0
2023-09-08 12:10:00,71.37,71.44,71.37,71.4,15597.0,69.43,69.4981,69.43,69.4592,15597.0
2023-09-08 12:20:00,71.39,71.42,71.34,71.36,8197.0,69.4495,69.4787,69.4008,69.4203,8197.0
2023-09-08 12:30:00,71.37,71.38,71.29,71.37,12322.0,69.43,69.4397,69.3522,69.43,12322.0
2023-09-08 12:40:00,71.36,71.38,71.32,71.32,10783.0,69.4203,69.4397,69.3814,69.3814,10783.0
2023-09-08 12:50:00,71.31,71.38,71.26,71.38,8501.0,69.3716,69.4397,69.323,69.4397,8501.0
2023-09-08 13:00:00,71.38,71.39,71.3,71.31,9607.0,69.4397,69.4495,69.3619,69.3716,9607.0
2023-09-08 13:10:00,71.3,71.35,71.28,71.35,8210.0,69.3619,69.4106,69.3425,69.4106,8210.0
2023-09-08 13:20:00,71.37,71.38,71.3,71.37,9069.0,69.43,69.4397,69.3619,69.43,9069.0
2023-09-08 13:30:00,71.37,71.39,71.24,71.28,11161.0,69.43,69.4495,69.3036,69.3425,11161.0
2023-09-08 13:40:00,71.28,71.33,71.28,71.31,5585.0,69.3425,69.3911,69.3425,69.3716,5585.0
2023-09-08 13:50:00,71.32,71.34,71.27,71.33,8420.0,69.3814,69.4008,69.3327,69.3911,8420.0
2023-09-08 14:00:00,71.34,71.39,71.33,71.38,15091.0,69.4008,69.4495,69.3911,69.4397,15091.0
2023-09-08 14:10:00,71.37,71.37,71.18,71.24,10597.0,69.43,69.43,69.2452,69.3036,10597.0
2023-09-08 14:20:00,71.23,71.28,71.22,71.25,8485.0,69.2938,69.3425,69.2841,69.3133,8485.0
2023-09-08 14:30:00,71.25,71.3,71.21,71.21,17138.0,69.3133,69.3619,69.2744,69.2744,17138.0
2023-09-08 14:40:00,71.19,71.29,71.19,71.23,16652.0,69.2549,69.3522,69.2549,69.2938,16652.0
2023-09-08 14:50:00,71.23,71.27,71.22,71.23,11086.0,69.2938,69.3327,69.2841,69.2938,11086.0
2023-09-08 15:00:00,71.25,71.27,71.19,71.19,11494.0,69.3133,69.3327,69.2549,69.2549,11494.0
2023-09-08 15:10:00,71.19,71.2,71.13,71.13,11821.0,69.2549,69.2646,69.1965,69.1965,11821.0
2023-09-08 15:20:00,71.13,71.24,71.09,71.17,31755.0,69.1965,69.3036,69.1576,69.2355,31755.0
2023-09-08 15:30:00,71.17,71.24,71.16,71.19,19167.0,69.2355,69.3036,69.2257,69.2549,19167.0
2023-09-08 15:40:00,71.2,71.31,71.19,71.28,32374.0,69.2646,69.3716,69.2549,69.3425,32374.0
2023-09-08 15:50:00,71.28,71.35,71.16,71.34,261056.0,69.3425,69.4106,69.2257,69.4008,261056.0
2023-09-11 09:30:00,71.53,71.91,71.53,71.64,37399.0,69.5857,69.9553,69.5857,69.6927,37399.0
2023-09-11 09:40:00,71.6,71.6,71.46,71.46,7425.0,69.6538,69.6538,69.5176,69.5176,7425.0
2023-09-11 09:50:00,71.44,71.51,71.28,71.3,11505.0,69.4981,69.5662,69.3425,69.3619,11505.0
2023-09-11 10:00:00,71.3,71.35,71.07,71.11,32064.0,69.3619,69.4106,69.1382,69.1771,32064.0
2023-09-11 10:10:00,71.12,71.19,71.01,71.13,19061.0,69.1868,69.2549,69.0798,69.1965,19061.0
2023-09-11 10:20:00,71.12,71.21,71.09,71.17,16483.0,69.1868,69.2744,69.1576,69.2355,16483.0
2023-09-11 10:30:00,71.17,71.21,71.07,71.08,7327.0,69.2355,69.2744,69.1382,69.1479,7327.0
2023-09-11 10:40:00,71.11,71.18,71.09,71.09,9562.0,69.1771,69.2452,69.1576,69.1576,9562.0
2023-09-11 10:50:00,71.09,71.13,71.03,71.11,14976.0,69.1576,69.1965,69.0993,69.1771,14976.0
2023-09-11 11:00:00,71.08,71.12,71.06,71.09,9507.0,69.1479,69.1868,69.1284,69.1576,9507.0
2023-09-11 11:10:00,71.08,71.11,71.01,71.02,6571.0,69.1479,69.1771,69.0798,69.0895,6571.0
2023-09-11 11:20:00,71.01,71.09,70.98,71.04,9473.0,69.0798,69.1576,69.0506,69.109,9473.0
2023-09-11 11:30:00,71.05,71.05,70.97,71.01,7163.0,69.1187,69.1187,69.0409,69.0798,7163.0
2023-09-11 11:40:00,71.03,71.04,70.94,70.98,7985.0,69.0993,69.109,69.0117,69.0506,7985.0
2023-09-11 11:50:00,70.98,71.03,70.96,70.97,6083.0,69.0506,69.0993,69.0312,69.0409,6083.0
2023-09-11 12:00:00,70.97,71.12,70.96,71.1,10961.0,69.0409,69.1868,69.0312,69.1674,10961.0
2023-09-11 12:10:00,71.1,71.11,71.07,71.08,9328.0,69.1674,69.1771,69.1382,69.1479,9328.0
2023-09-11 12:20:00,71.06,71.16,71.06,71.15,7374.0,69.1284,69.2257,69.1284,69.216,7374.0
2023-09-11 12:30:00,71.15,71.17,71.07,71.11,9015.0,69.216,69.2355,69.1382,69.1771,9015.0
2023-09-11 12:40:00,71.11,71.2,71.11,71.18,6017.0,69.1771,69.2646,69.1771,69.2452,6017.0
2023-09-11 12:50:00,71.17,71.2,71.14,71.2,6801.0,69.2355,69.2646,69.2063,69.2646,6801.0
2023-09-11 13:00:00,71.2,71.21,71.15,71.18,7190.0,69.2646,69.2744,69.216,69.2452,7190.0
2023-09-11 13:10:00,71.19,71.23,71.17,71.22,7000.0,69.2549,69.2938,69.2355,69.2841,7000.0
2023-09-11 13:20:00,71.22,71.31,71.22,71.3,12160.0,69.2841,69.3716,69.2841,69.3619,12160.0
2023-09-11 13:30:00,71.31,71.34,71.29,71.32,11349.0,69.3716,69.4008,69.3522,69.3814,11349.0
2023-09-11 13:40:00,71.33,71.37,71.31,71.31,7473.0,69.3911,69.43,69.3716,69.3716,7473.0
2023-09-11 13:50:00,71.31,71.38,71.3,71.36,10411.0,69.3716,69.4397,69.3619,69.4203,10411.0
2023-09-11 14:00:00,71.36,71.36,71.3,71.36,8248.0,69.4203,69.4203,69.3619,69.4203,8248.0
2023-09-11 14:10:00,71.36,71.39,71.32,71.35,9606.0,69.4203,69.4495,69.3814,69.4106,9606.0
2023-09-11 14:20:00,71.34,71.36,71.29,71.35,10917.0,69.4008,69.4203,69.3522,69.4106,10917.0
2023-09-11 14:30:00,71.36,71.36,71.32,71.34,8742.0,69.4203,69.4203,69.3814,69.4008,8742.0
2023-09-11 14:40:00,71.34,71.36,71.31,71.34,12017.0,69.4008,69.4203,69.3716,69.4008,12017.0
2023-09-11 14:50:00,71.34,71.36,71.31,71.33,7631.0,69.4008,69.4203,69.3716,69.3911,7631.0
2023-09-11 15:00:00,71.33,71.34,71.3,71.31,8788.0,69.3911,69.4008,69.3619,69.3716,8788.0
2023-09-11 15:10:00,71.31,71.32,71.23,71.25,13487.0,69.3716,69.3814,69.2938,69.3133,13487.0
2023-09-11 15:20:00,71.25,71.39,71.24,71.38,21752.0,69.3133,69.4495,69.3036,69.4397,21752.0
2023-09-11 15:30:00,71.38,71.47,71.36,71.47,37994.0,69.4397,69.5273,69.4203,69.5273,37994.0
2023-09-11 15:40:00,71.47,71.49,71.38,71.41,56036.0,69.5273,69.5468,69.4397,69.4689,56036.0
2023-09-11 15:50:00,71.41,71.43,71.27,71.35,228387.0,69.4689,69.4884,69.3327,69.4106,228387.0
2023-09-12 09:30:00,70.64,71.09,70.6,70.88,129637.0,68.7199,69.1576,68.6809,68.9533,129637.0
2023-09-12 09:40:00,70.9,70.97,70.77,70.86,41797.0,68.9728,69.0409,68.8463,68.9339,41797.0
2023-09-12 09:50:00,70.89,70.98,70.78,70.93,23367.0,68.9631,69.0506,68.8561,69.002,23367.0
2023-09-12 10:00:00,70.92,70.95,70.7,70.72,25062.0,68.9922,69.0214,68.7782,68.7977,25062.0
2023-09-12 10:10:00,70.71,70.83,70.67,70.77,20190.0,68.788,68.9047,68.749,68.8463,20190.0
2023-09-12 10:20:00,70.74,70.74,70.53,70.54,16764.0,68.8171,68.8171,68.6129,68.6226,16764.0
2023-09-12 10:30:00,70.53,70.53,70.29,70.31,27480.0,68.6129,68.6129,68.3794,68.3988,27480.0
2023-09-12 10:40:00,70.31,70.36,70.25,70.32,28786.0,68.3988,68.4475,68.3405,68.4086,28786.0
2023-09-12 10:50:00,70.31,70.34,70.15,70.16,22673.0,68.3988,68.428,68.2432,68.2529,22673.0
2023-09-12 11:00:00,70.16,70.21,70.09,70.13,15866.0,68.2529,68.3015,68.1848,68.2237,15866.0
2023-09-12 11:10:00,70.11,70.13,70.07,70.09,17034.0,68.2043,68.2237,68.1654,68.1848,17034.0
2023-09-12 11:20:00,70.11,70.32,70.1,70.32,26795.0,68.2043,68.4086,68.1945,68.4086,26795.0
2023-09-12 11:30:00,70.34,70.49,70.34,70.48,23162.0,68.428,68.5739,68.428,68.5642,23162.0
2023-09-12 11:40:00,70.48,70.54,70.47,70.52,17157.0,68.5642,68.6226,68.5545,68.6031,17157.0
2023-09-12 11:50:00,70.52,70.57,70.48,70.53,14530.0,68.6031,68.6518,68.5642,68.6129,14530.0
2023-09-12 12:00:00,70.55,70.56,70.49,70.51,11211.0,68.6323,68.642,68.5739,68.5934,11211.0
2023-09-12 12:10:00,70.51,70.53,70.47,70.5,11680.0,68.5934,68.6129,68.5545,68.5837,11680.0
2023-09-12 12:20:00,70.51,70.53,70.46,70.47,20277.0,68.5934,68.6129,68.5448,68.5545,20277.0
2023-09-12 12:30:00,70.47,70.57,70.31,70.39,77142.0,68.5545,68.6518,68.3988,68.4767,77142.0
2023-09-12 12:40:00,70.4,70.4,70.32,70.4,10410.0,68.4864,68.4864,68.4086,68.4864,10410.0
2023-09-12 12:50:00,70.41,70.54,70.37,70.53,25094.0,68.4961,68.6226,68.4572,68.6129,25094.0
2023-09-12 13:00:00,70.53,70.58,70.5,70.53,23382.0,68.6129,68.6615,68.5837,68.6129,23382.0
2023-09-12 13:10:00,70.51,70.62,70.48,70.53,18709.0,68.5934,68.7004,68.5642,68.6129,18709.0
2023-09-12 13:20:00,70.55,70.74,70.55,70.69,35829.0,68.6323,68.8171,68.6323,68.7685,35829.0
2023-09-12 13:30:00,70.68,70.73,70.65,70.67,11301.0,68.7588,68.8074,68.7296,68.749,11301.0
2023-09-12 13:40:00,70.67,70.72,70.51,70.52,14072.0,68.749,68.7977,68.5934,68.6031,14072.0
2023-09-12 13:50:00,70.52,70.58,70.48,70.5,16119.0,68.6031,68.6615,68.5642,68.5837,16119.0
2023-09-12 14:00:00,70.48,70.5,70.44,70.45,11731.0,68.5642,68.5837,68.5253,68.535,11731.0
2023-09-12 14:10:00,70.44,70.46,70.36,70.39,14591.0,68.5253,68.5448,68.4475,68.4767,14591.0
2023-09-12 14:20:00,70.4,70.4,70.28,70.35,9576.0,68.4864,68.4864,68.3696,68.4377,9576.0
2023-09-12 14:30:00,70.34,70.38,70.29,70.31,16330.0,68.428,68.4669,68.3794,68.3988,16330.0
2023-09-12 14:40:00,70.33,70.35,70.28,70.28,13602.0,68.4183,68.4377,68.3696,68.3696,13602.0
2023-09-12 14:50:00,70.28,70.28,70.19,70.22,14332.0,68.3696,68.3696,68.2821,68.3113,14332.0
2023-09-12 15:00:00,70.22,70.22,70.14,70.17,19438.0,68.3113,68.3113,68.2335,68.2626,19438.0
2023-09-12 15:10:00,70.17,70.2,70.12,70.18,25126.0,68.2626,68.2918,68.214,68.2724,25126.0
2023-09-12 15:20:00,70.18,70.2,70.09,70.11,41126.0,68.2724,68.2918,68.1848,68.2043,41126.0
2023-09-12 15:30:00,70.11,70.24,70.1,70.21,44767.0,68.2043,68.3307,68.1945,68.3015,44767.0
2023-09-12 15:40:00,70.22,70.26,70.17,70.22,51504.0,68.3113,68.3502,68.2626,68.3113,51504.0
2023-09-12 15:50:00,70.22,70.24,70.04,70.14,319716.0,68.3113,68.3307,68.1362,68.2335,319716.0
2023-09-13 09:30:00,70.12,70.46,70.07,70.4,64953.0,68.214,68.5448,68.1654,68.4864,64953.0
2023-09-13 09:40:00,70.38,70.47,70.33,70.43,38022.0,68.4669,68.5545,68.4183,68.5156,38022.0
2023-09-13 09:50:00,70.46,70.76,70.37,70.72,56127.0,68.5448,68.8366,68.4572,68.7977,56127.0
2023-09-13 10:00:00,70.72,70.73,70.49,70.63,69328.0,68.7977,68.8074,68.5739,68.7101,69328.0
2023-09-13 10:10:00,70.64,70.75,70.47,70.73,74855.0,68.7199,68.8269,68.5545,68.8074,74855.0
2023-09-13 10:20:00,70.74,70.82,70.65,70.78,28257.0,68.8171,68.895,68.7296,68.8561,28257.0
2023-09-13 10:30:00,70.78,70.85,70.71,70.74,24362.0,68.8561,68.9242,68.788,68.8171,24362.0
2023-09-13 10:40:00,70.76,70.8,70.69,70.74,17733.0,68.8366,68.8755,68.7685,68.8171,17733.0
2023-09-13 10:50:00,70.73,70.75,70.63,70.69,25658.0,68.8074,68.8269,68.7101,68.7685,25658.0
2023-09-13 11:00:00,70.69,70.7,70.55,70.6,40808.0,68.7685,68.7782,68.6323,68.6809,40808.0
2023-09-13 11:10:00,70.59,70.64,70.44,70.45,19595.0,68.6712,68.7199,68.5253,68.535,19595.0
2023-09-13 11:20:00,70.43,70.52,70.4,70.42,34352.0,68.5156,68.6031,68.4864,68.5058,34352.0
2023-09-13 11:30:00,70.42,70.48,70.36,70.37,23241.0,68.5058,68.5642,68.4475,68.4572,23241.0
2023-09-13 11:40:00,70.36,70.46,70.32,70.41,27646.0,68.4475,68.5448,68.4086,68.4961,27646.0
2023-09-13 11:50:00,70.39,70.4,70.29,70.4,32253.0,68.4767,68.4864,68.3794,68.4864,32253.0
2023-09-13 12:00:00,70.4,70.44,70.33,70.34,19006.0,68.4864,68.5253,68.4183,68.428,19006.0
2023-09-13 12:10:00,70.34,70.43,70.31,70.42,29591.0,68.428,68.5156,68.3988,68.5058,29591.0
2023-09-13 12:20:00,70.42,70.47,70.38,70.42,10346.0,68.5058,68.5545,68.4669,68.5058,10346.0
2023-09-13 12:30:00,70.43,70.48,70.38,70.4,14820.0,68.5156,68.5642,68.4669,68.4864,14820.0
2023-09-13 12:40:00,70.4,70.45,70.38,70.42,14253.0,68.4864,68.535,68.4669,68.5058,14253.0
2023-09-13 12:50:00,70.43,70.47,70.39,70.4,12519.0,68.5156,68.5545,68.4767,68.4864,12519.0
2023-09-13 13:00:00,70.39,70.45,70.38,70.39,20657.0,68.4767,68.535,68.4669,68.4767,20657.0
2023-09-13 13:10:00,70.39,70.47,70.38,70.46,32570.0,68.4767,68.5545,68.4669,68.5448,32570.0
2023-09-13 13:20:00,70.48,70.55,70.47,70.5,16527.0,68.5642,68.6323,68.5545,68.5837,16527.0
2023-09-13 13:30:00,70.49,70.54,70.44,70.51,29419.0,68.5739,68.6226,68.5253,68.5934,29419.0
2023-09-13 13:40:00,70.52,70.58,70.5,70.52,23902.0,68.6031,68.6615,68.5837,68.6031,23902.0
2023-09-13 13:50:00,70.52,70.58,70.51,70.57,19469.0,68.6031,68.6615,68.5934,68.6518,19469.0
2023-09-13 14:00:00,70.58,70.6,70.5,70.58,26322.0,68.6615,68.6809,68.5837,68.6615,26322.0
2023-09-13 14:10:00,70.58,70.64,70.57,70.64,19417.0,68.6615,68.7199,68.6518,68.7199,19417.0
2023-09-13 14:20:00,70.64,70.67,70.61,70.65,17865.0,68.7199,68.749,68.6907,68.7296,17865.0
2023-09-13 14:30:00,70.65,70.66,70.61,70.62,24380.0,68.7296,68.7393,68.6907,68.7004,24380.0
2023-09-13 14:40:00,70.62,70.7,70.62,70.65,30407.0,68.7004,68.7782,68.7004,68.7296,30407.0
2023-09-13 14:50:00,70.65,70.66,70.54,70.66,80847.0,68.7296,68.7393,68.6226,68.7393,80847.0
2023-09-13 15:00:00,70.66,70.67,70.44,70.46,31711.0,68.7393,68.749,68.5253,68.5448,31711.0
2023-09-13 15:10:00,70.45,70.45,70.34,70.39,37302.0,68.535,68.535,68.428,68.4767,37302.0
2023-09-13 15:20:00,70.38,70.43,70.3,70.42,30980.0,68.4669,68.5156,68.3891,68.5058,30980.0
2023-09-13 15:30:00,70.42,70.65,70.41,70.65,38535.0,68.5058,68.7296,68.4961,68.7296,38535.0
2023-09-13 15:40:00,70.65,70.68,70.58,70.63,70738.0,68.7296,68.7588,68.6615,68.7101,70738.0
2023-09-13 15:50:00,70.63,70.75,70.57,70.7,280190.0,68.7101,68.8269,68.6518,68.7782,280190.0
2023-09-14 09:30:00,71.0,71.36,70.87,71.06,58862.0,69.0701,69.4203,68.9436,69.1284,58862.0
2023-09-14 09:40:00,71.08,71.09,70.88,71.06,26658.0,69.1479,69.1576,68.9533,69.1284,26658.0
2023-09-14 09:50:00,71.05,71.09,70.91,71.02,28350.0,69.1187,69.1576,68.9825,69.0895,28350.0
2023-09-14 10:00:00,71.03,71.04,70.85,70.9,25237.0,69.0993,69.109,68.9242,68.9728,25237.0
2023-09-14 10:10:00,70.89,70.93,70.8,70.85,25840.0,68.9631,69.002,68.8755,68.9242,25840.0
2023-09-14 10:20:00,70.86,70.94,70.82,70.86,12810.0,68.9339,69.0117,68.895,68.9339,12810.0
2023-09-14 10:30:00,70.87,70.96,70.84,70.86,20319.0,68.9436,69.0312,68.9144,68.9339,20319.0
2023-09-14 10:40:00,70.86,70.96,70.86,70.92,24937.0,68.9339,69.0312,68.9339,68.9922,24937.0
2023-09-14 10:50:00,70.92,71.05,70.92,70.97,18836.0,68.9922,69.1187,68.9922,69.0409,18836.0
2023-09-14 11:00:00,70.98,71.01,70.89,70.92,28911.0,69.0506,69.0798,68.9631,68.9922,28911.0
2023-09-14 11:10:00,70.92,70.97,70.77,70.83,37669.0,68.9922,69.0409,68.8463,68.9047,37669.0
2023-09-14 11:20:00,70.83,70.83,70.73,70.76,23759.0,68.9047,68.9047,68.8074,68.8366,23759.0
2023-09-14 11:30:00,70.76,70.79,70.69,70.7,16188.0,68.8366,68.8658,68.7685,68.7782,16188.0
2023-09-14 11:40:00,70.7,70.78,70.66,70.77,14447.0,68.7782,68.8561,68.7393,68.8463,14447.0
2023-09-14 11:50:00,70.77,70.85,70.76,70.85,21073.0,68.8463,68.9242,68.8366,68.9242,21073.0
2023-09-14 12:00:00,70.85,70.88,70.78,70.8,27047.0,68.9242,68.9533,68.8561,68.8755,27047.0
2023-09-14 12:10:00,70.81,70.89,70.79,70.87,8366.0,68.8852,68.9631,68.8658,68.9436,8366.0
2023-09-14 12:20:00,70.85,70.86,70.8,70.85,6837.0,68.9242,68.9339,68.8755,68.9242,6837.0
2023-09-14 12:30:00,70.86,70.95,70.85,70.9,14411.0,68.9339,69.0214,68.9242,68.9728,14411.0
2023-09-14 12:40:00,70.91,70.94,70.84,70.87,8688.0,68.9825,69.0117,68.9144,68.9436,8688.0
2023-09-14 12:50:00,70.89,70.98,70.89,70.97,10634.0,68.9631,69.0506,68.9631,69.0409,10634.0
2023-09-14 13:00:00,70.96,70.96,70.89,70.92,9413.0,69.0312,69.0312,68.9631,68.9922,9413.0
2023-09-14 13:10:00,70.93,70.93,70.88,70.9,8093.0,69.002,69.002,68.9533,68.9728,8093.0
2023-09-14 13:20:00,70.91,70.94,70.85,70.89,10902.0,68.9825,69.0117,68.9242,68.9631,10902.0
2023-09-14 13:30:00,70.9,70.95,70.89,70.95,9071.0,68.9728,69.0214,68.9631,69.0214,9071.0
2023-09-14 13:40:00,70.94,70.94,70.87,70.9,9050.0,69.0117,69.0117,68.9436,68.9728,9050.0
2023-09-14 13:50:00,70.9,70.96,70.88,70.89,7484.0,68.9728,69.0312,68.9533,68.9631,7484.0
2023-09-14 14:00:00,70.88,70.91,70.83,70.83,12143.0,68.9533,68.9825,68.9047,68.9047,12143.0
2023-09-14 14:10:00,70.84,70.88,70.83,70.84,14355.0,68.9144,68.9533,68.9047,68.9144,14355.0
2023-09-14 14:20:00,70.84,70.89,70.83,70.84,11416.0,68.9144,68.9631,68.9047,68.9144,11416.0
2023-09-14 14:30:00,70.83,70.91,70.82,70.87,20746.0,68.9047,68.9825,68.895,68.9436,20746.0
2023-09-14 14:40:00,70.86,70.94,70.85,70.94,14531.0,68.9339,69.0117,68.9242,69.0117,14531.0
2023-09-14 14:50:00,70.93,70.93,70.85,70.88,18489.0,69.002,69.002,68.9242,68.9533,18489.0
2023-09-14 15:00:00,70.89,71.0,70.86,70.99,19353.0,68.9631,69.0701,68.9339,69.0603,19353.0
2023-09-14 15:10:00,70.99,71.0,70.91,70.92,31343.0,69.0603,69.0701,68.9825,68.9922,31343.0
2023-09-14 15:20:00,70.93,70.94,70.84,70.85,26492.0,69.002,69.0117,68.9144,68.9242,26492.0
2023-09-14 15:30:00,70.84,70.93,70.83,70.9,31240.0,68.9144,69.002,68.9047,68.9728,31240.0
2023-09-14 15:40:00,70.9,70.94,70.88,70.91,44795.0,68.9728,69.0117,68.9533,68.9825,44795.0
2023-09-14 15:50:00,70.92,71.0,70.87,70.98,161819.0,68.9922,69.0701,68.9436,69.0506,161819.0
2023-09-15 09:30:00,70.78,70.86,70.28,70.81,699017.0,68.8561,68.9339,68.3696,68.8852,699017.0
2023-09-15 09:40:00,70.82,70.88,70.71,70.81,43735.0,68.895,68.9533,68.788,68.8852,43735.0
2023-09-15 09:50:00,70.79,70.9,70.76,70.89,109407.0,68.8658,68.9728,68.8366,68.9631,109407.0
2023-09-15 10:00:00,70.92,70.93,70.53,70.59,103786.0,68.9922,69.002,68.6129,68.6712,103786.0
2023-09-15 10:10:00,70.59,70.75,70.58,70.74,44992.0,68.6712,68.8269,68.6615,68.8171,44992.0
2023-09-15 10:20:00,70.72,70.74,70.62,70.64,29474.0,68.7977,68.8171,68.7004,68.7199,29474.0
2023-09-15 10:30:00,70.62,70.72,70.55,70.69,26813.0,68.7004,68.7977,68.6323,68.7685,26813.0
2023-09-15 10:40:00,70.69,70.69,70.57,70.58,29987.0,68.7685,68.7685,68.6518,68.6615,29987.0
2023-09-15 10:50:00,70.56,70.57,70.36,70.36,35012.0,68.642,68.6518,68.4475,68.4475,35012.0
2023-09-15 11:00:00,70.35,70.39,70.32,70.38,20527.0,68.4377,68.4767,68.4086,68.4669,20527.0
2023-09-15 11:10:00,70.38,70.44,70.34,70.38,29537.0,68.4669,68.5253,68.428,68.4669,29537.0
2023-09-15 11:20:00,70.39,70.53,70.38,70.5,24803.0,68.4767,68.6129,68.4669,68.5837,24803.0
2023-09-15 11:30:00,70.49,70.54,70.43,70.54,21396.0,68.5739,68.6226,68.5156,68.6226,21396.0
2023-09-15 11:40:00,70.54,70.59,70.49,70.54,22270.0,68.6226,68.6712,68.5739,68.6226,22270.0
2023-09-15 11:50:00,70.54,70.58,70.34,70.46,39761.0,68.6226,68.6615,68.428,68.5448,39761.0
2023-09-15 12:00:00,70.47,70.47,70.36,70.41,22529.0,68.5545,68.5545,68.4475,68.4961,22529.0
2023-09-15 12:10:00,70.41,70.43,70.28,70.35,45175.0,68.4961,68.5156,68.3696,68.4377,45175.0
2023-09-15 12:20:00,70.35,70.37,70.24,70.24,16854.0,68.4377,68.4572,68.3307,68.3307,16854.0
2023-09-15 12:30:00,70.25,70.3,70.24,70.26,33251.0,68.3405,68.3891,68.3307,68.3502,33251.0
2023-09-15 12:40:00,70.26,70.32,70.23,70.32,16965.0,68.3502,68.4086,68.321,68.4086,16965.0
2023-09-15 12:50:00,70.31,70.32,70.21,70.26,15966.0,68.3988,68.4086,68.3015,68.3502,15966.0
2023-09-15 13:00:00,70.26,70.27,70.18,70.19,20959.0,68.3502,68.3599,68.2724,68.2821,20959.0
2023-09-15 13:10:00,70.19,70.21,70.11,70.13,21150.0,68.2821,68.3015,68.2043,68.2237,21150.0
2023-09-15 13:20:00,70.13,70.14,70.05,70.1,20567.0,68.2237,68.2335,68.1459,68.1945,20567.0
2023-09-15 13:30:00,70.09,70.09,69.94,70.07,43705.0,68.1848,68.1848,68.0389,68.1654,43705.0
2023-09-15 13:40:00,70.08,70.16,70.05,70.15,34894.0,68.1751,68.2529,68.1459,68.2432,34894.0
2023-09-15 13:50:00,70.15,70.21,70.14,70.17,28171.0,68.2432,68.3015,68.2335,68.2626,28171.0
2023-09-15 14:00:00,70.17,70.19,70.11,70.13,23972.0,68.2626,68.2821,68.2043,68.2237,23972.0
2023-09-15 14:10:00,70.11,70.22,70.11,70.18,19009.0,68.2043,68.3113,68.2043,68.2724,19009.0
2023-09-15 14:20:00,70.16,70.28,70.14,70.22,22348.0,68.2529,68.3696,68.2335,68.3113,22348.0
2023-09-15 14:30:00,70.21,70.27,70.19,70.19,25756.0,68.3015,68.3599,68.2821,68.2821,25756.0
2023-09-15 14:40:00,70.19,70.21,70.12,70.18,40390.0,68.2821,68.3015,68.214,68.2724,40390.0
2023-09-15 14:50:00,70.17,70.21,70.12,70.2,35424.0,68.2626,68.3015,68.214,68.2918,35424.0
2023-09-15 15:00:00,70.2,70.24,70.08,70.13,33786.0,68.2918,68.3307,68.1751,68.2237,33786.0
2023-09-15 15:10:00,70.13,70.23,70.12,70.17,41418.0,68.2237,68.321,68.214,68.2626,41418.0
2023-09-15 15:20:00,70.16,70.16,70.06,70.12,55189.0,68.2529,68.2529,68.1556,68.214,55189.0
2023-09-15 15:30:00,70.12,70.27,70.12,70.16,78541.0,68.214,68.3599,68.214,68.2529,78541.0
2023-09-15 15:40:00,70.16,70.27,70.1,70.2,75946.0,68.2529,68.3599,68.1945,68.2918,75946.0
2023-09-15 15:50:00,70.2,70.22,69.88,70.2,538721.0,68.2918,68.3113,67.9805,68.2918,538721.0
2023-09-18 09:30:00,70.29,70.67,70.27,70.63,64307.0,68.3794,68.749,68.3599,68.7101,64307.0
2023-09-18 09:40:00,70.66,70.68,70.25,70.58,38807.0,68.7393,68.7588,68.3405,68.6615,38807.0
2023-09-18 09:50:00,70.56,70.65,70.48,70.61,47083.0,68.642,68.7296,68.5642,68.6907,47083.0
2023-09-18 10:00:00,70.59,70.65,70.43,70.46,64451.0,68.6712,68.7296,68.5156,68.5448,64451.0
2023-09-18 10:10:00,70.47,70.62,70.44,70.59,25568.0,68.5545,68.7004,68.5253,68.6712,25568.0
2023-09-18 10:20:00,70.61,70.67,70.58,70.6,28792.0,68.6907,68.749,68.6615,68.6809,28792.0
2023-09-18 10:30:00,70.59,70.68,70.59,70.65,18315.0,68.6712,68.7588,68.6712,68.7296,18315.0
2023-09-18 10:40:00,70.65,70.67,70.56,70.57,18249.0,68.7296,68.749,68.642,68.6518,18249.0
2023-09-18 10:50:00,70.54,70.6,70.5,70.59,22828.0,68.6226,68.6809,68.5837,68.6712,22828.0
2023-09-18 11:00:00,70.59,70.66,70.57,70.6,15438.0,68.6712,68.7393,68.6518,68.6809,15438.0
2023-09-18 11:10:00,70.62,70.69,70.59,70.62,20120.0,68.7004,68.7685,68.6712,68.7004,20120.0
2023-09-18 11:20:00,70.63,70.65,70.56,70.58,17367.0,68.7101,68.7296,68.642,68.6615,17367.0
2023-09-18 11:30:00,70.58,70.67,70.57,70.65,22315.0,68.6615,68.749,68.6518,68.7296,22315.0
2023-09-18 11:40:00,70.64,70.82,70.64,70.8,26025.0,68.7199,68.895,68.7199,68.8755,26025.0
2023-09-18 11:50:00,70.81,70.87,70.78,70.87,20236.0,68.8852,68.9436,68.8561,68.9436,20236.0
2023-09-18 12:00:00,70.88,70.93,70.84,70.88,29049.0,68.9533,69.002,68.9144,68.9533,29049.0
2023-09-18 12:10:00,70.87,70.93,70.85,70.87,31485.0,68.9436,69.002,68.9242,68.9436,31485.0
2023-09-18 12:20:00,70.87,70.91,70.75,70.76,36025.0,68.9436,68.9825,68.8269,68.8366,36025.0
2023-09-18 12:30:00,70.77,70.87,70.77,70.84,34365.0,68.8463,68.9436,68.8463,68.9144,34365.0
2023-09-18 12:40:00,70.84,70.85,70.73,70.8,68338.0,68.9144,68.9242,68.8074,68.8755,68338.0
2023-09-18 12:50:00,70.8,70.8,70.7,70.71,26524.0,68.8755,68.8755,68.7782,68.788,26524.0
2023-09-18 13:00:00,70.71,70.76,70.71,70.72,22568.0,68.788,68.8366,68.788,68.7977,22568.0
2023-09-18 13:10:00,70.72,70.75,70.71,70.74,17951.0,68.7977,68.8269,68.788,68.8171,17951.0
2023-09-18 13:20:00,70.76,70.81,70.65,70.66,67099.0,68.8366,68.8852,68.7296,68.7393,67099.0
2023-09-18 13:30:00,70.66,70.7,70.54,70.61,73375.0,68.7393,68.7782,68.6226,68.6907,73375.0
2023-09-18 13:40:00,70.61,70.68,70.57,70.58,27201.0,68.6907,68.7588,68.6518,68.6615,27201.0
2023-09-18 13:50:00,70.58,70.6,70.53,70.54,35436.0,68.6615,68.6809,68.6129,68.6226,35436.0
2023-09-18 14:00:00,70.54,70.54,70.34,70.36,61171.0,68.6226,68.6226,68.428,68.4475,61171.0
2023-09-18 14:10:00,70.36,70.5,70.31,70.45,26164.0,68.4475,68.5837,68.3988,68.535,26164.0
2023-09-18 14:20:00,70.45,70.46,70.39,70.4,28144.0,68.535,68.5448,68.4767,68.4864,28144.0
2023-09-18 14:30:00,70.39,70.39,70.31,70.37,23263.0,68.4767,68.4767,68.3988,68.4572,23263.0
2023-09-18 14:40:00,70.37,70.37,70.31,70.31,17691.0,68.4572,68.4572,68.3988,68.3988,17691.0
2023-09-18 14:50:00,70.32,70.33,70.22,70.26,24956.0,68.4086,68.4183,68.3113,68.3502,24956.0
2023-09-18 15:00:00,70.26,70.36,70.24,70.35,23765.0,68.3502,68.4475,68.3307,68.4377,23765.0
2023-09-18 15:10:00,70.36,70.37,70.15,70.18,108958.0,68.4475,68.4572,68.2432,68.2724,108958.0
2023-09-18 15:20:00,70.17,70.23,70.1,70.17,77017.0,68.2626,68.321,68.1945,68.2626,77017.0
2023-09-18 15:30:00,70.17,70.19,70.08,70.11,46360.0,68.2626,68.2821,68.1751,68.2043,46360.0
2023-09-18 15:40:00,70.11,70.19,70.1,70.13,48473.0,68.2043,68.2821,68.1945,68.2237,48473.0
2023-09-18 15:50:00,70.12,70.25,70.08,70.21,200163.0,68.214,68.3405,68.1751,68.3015,200163.0
2023-09-19 09:30:00,69.85,69.88,69.51,69.81,47060.0,67.9513,67.9805,67.6206,67.9124,47060.0
2023-09-19 09:40:00,69.81,69.83,69.63,69.7,18941.0,67.9124,67.9319,67.7373,67.8054,18941.0
2023-09-19 09:50:00,69.67,69.68,69.52,69.56,17460.0,67.7762,67.786,67.6303,67.6692,17460.0
2023-09-19 10:00:00,69.57,69.57,69.22,69.26,34852.0,67.6789,67.6789,67.3385,67.3774,34852.0
2023-09-19 10:10:00,69.26,69.27,69.06,69.11,29179.0,67.3774,67.3871,67.1828,67.2314,29179.0
2023-09-19 10:20:00,69.1,69.19,69.09,69.13,39769.0,67.2217,67.3093,67.212,67.2509,39769.0
2023-09-19 10:30:00,69.13,69.23,69.11,69.12,22333.0,67.2509,67.3482,67.2314,67.2412,22333.0
2023-09-19 10:40:00,69.12,69.22,69.05,69.19,17182.0,67.2412,67.3385,67.1731,67.3093,17182.0
2023-09-19 10:50:00,69.19,69.35,69.17,69.3,30182.0,67.3093,67.4649,67.2898,67.4163,30182.0
2023-09-19 11:00:00,69.28,69.39,69.26,69.37,26195.0,67.3968,67.5038,67.3774,67.4844,26195.0
2023-09-19 11:10:00,69.38,69.51,69.37,69.51,19199.0,67.4941,67.6206,67.4844,67.6206,19199.0
2023-09-19 11:20:00,69.52,69.67,69.52,69.65,15176.0,67.6303,67.7762,67.6303,67.7568,15176.0
2023-09-19 11:30:00,69.65,69.66,69.58,69.63,12886.0,67.7568,67.7665,67.6887,67.7373,12886.0
2023-09-19 11:40:00,69.63,69.64,69.59,69.59,15127.0,67.7373,67.747,67.6984,67.6984,15127.0
2023-09-19 11:50:00,69.59,69.71,69.59,69.71,19676.0,67.6984,67.8151,67.6984,67.8151,19676.0
2023-09-19 12:00:00,69.7,69.7,69.56,69.56,9342.0,67.8054,67.8054,67.6692,67.6692,9342.0
2023-09-19 12:10:00,69.56,69.65,69.56,69.64,13852.0,67.6692,67.7568,67.6692,67.747,13852.0
2023-09-19 12:20:00,69.63,69.67,69.61,69.64,10885.0,67.7373,67.7762,67.7179,67.747,10885.0
2023-09-19 12:30:00,69.64,69.65,69.62,69.63,9158.0,67.747,67.7568,67.7276,67.7373,9158.0
2023-09-19 12:40:00,69.64,69.69,69.56,69.59,14200.0,67.747,67.7957,67.6692,67.6984,14200.0
2023-09-19 12:50:00,69.59,69.77,69.57,69.76,17440.0,67.6984,67.8735,67.6789,67.8638,17440.0
2023-09-19 13:00:00,69.76,69.82,69.72,69.82,17663.0,67.8638,67.9221,67.8249,67.9221,17663.0
2023-09-19 13:10:00,69.82,69.83,69.77,69.81,15478.0,67.9221,67.9319,67.8735,67.9124,15478.0
2023-09-19 13:20:00,69.81,69.87,69.78,69.87,14774.0,67.9124,67.9708,67.8832,67.9708,14774.0
2023-09-19 13:30:00,69.87,69.96,69.86,69.94,30792.0,67.9708,68.0583,67.9611,68.0389,30792.0
2023-09-19 13:40:00,69.93,69.96,69.83,69.94,32396.0,68.0292,68.0583,67.9319,68.0389,32396.0
2023-09-19 13:50:00,69.94,69.96,69.91,69.92,23527.0,68.0389,68.0583,68.0097,68.0194,23527.0
2023-09-19 14:00:00,69.92,69.95,69.89,69.9,28322.0,68.0194,68.0486,67.9902,68.0,28322.0
2023-09-19 14:10:00,69.91,69.93,69.8,69.81,66547.0,68.0097,68.0292,67.9027,67.9124,66547.0
2023-09-19 14:20:00,69.81,69.88,69.76,69.84,88451.0,67.9124,67.9805,67.8638,67.9416,88451.0
2023-09-19 14:30:00,69.84,70.02,69.83,70.02,36126.0,67.9416,68.1167,67.9319,68.1167,36126.0
2023-09-19 14:40:00,70.01,70.04,69.94,69.98,66490.0,68.107,68.1362,68.0389,68.0778,66490.0
2023-09-19 14:50:00,69.99,70.03,69.95,69.99,21377.0,68.0875,68.1264,68.0486,68.0875,21377.0
2023-09-19 15:00:00,69.98,70.03,69.96,70.03,17226.0,68.0778,68.1264,68.0583,68.1264,17226.0
2023-09-19 15:10:00,70.03,70.06,70.01,70.02,24283.0,68.1264,68.1556,68.107,68.1167,24283.0
2023-09-19 15:20:00,70.02,70.11,70.01,70.09,21299.0,68.1167,68.2043,68.107,68.1848,21299.0
2023-09-19 15:30:00,70.09,70.1,70.0,70.06,30176.0,68.1848,68.1945,68.0973,68.1556,30176.0
2023-09-19 15:40:00,70.06,70.14,70.01,70.04,60624.0,68.1556,68.2335,68.107,68.1362,60624.0
2023-09-19 15:50:00,70.05,70.19,69.97,70.09,247684.0,68.1459,68.2821,68.0681,68.1848,247684.0
2023-09-20 09:30:00,70.25,70.75,70.25,70.75,41418.0,68.3405,68.8269,68.3405,68.8269,41418.0
2023-09-20 09:40:00,70.81,70.94,70.72,70.93,22356.0,68.8852,69.0117,68.7977,69.002,22356.0
2023-09-20 09:50:00,70.92,71.05,70.92,70.95,23433.0,68.9922,69.1187,68.9922,69.0214,23433.0
2023-09-20 10:00:00,70.96,71.09,70.95,71.07,20117.0,69.0312,69.1576,69.0214,69.1382,20117.0
2023-09-20 10:10:00,71.07,71.08,70.87,71.06,28902.0,69.1382,69.1479,68.9436,69.1284,28902.0
2023-09-20 10:20:00,71.06,71.19,71.06,71.17,28087.0,69.1284,69.2549,69.1284,69.2355,28087.0
2023-09-20 10:30:00,71.18,71.2,71.1,71.2,41996.0,69.2452,69.2646,69.1674,69.2646,41996.0
2023-09-20 10:40:00,71.21,71.26,71.13,71.13,29596.0,69.2744,69.323,69.1965,69.1965,29596.0
2023-09-20 10:50:00,71.13,71.17,71.11,71.14,32480.0,69.1965,69.2355,69.1771,69.2063,32480.0
2023-09-20 11:00:00,71.13,71.13,70.94,70.95,27936.0,69.1965,69.1965,69.0117,69.0214,27936.0
2023-09-20 11:10:00,70.92,70.95,70.87,70.88,38169.0,68.9922,69.0214,68.9436,68.9533,38169.0
2023-09-20 11:20:00,70.87,70.89,70.77,70.77,24934.0,68.9436,68.9631,68.8463,68.8463,24934.0
2023-09-20 11:30:00,70.77,70.8,70.72,70.72,21307.0,68.8463,68.8755,68.7977,68.7977,21307.0
2023-09-20 11:40:00,70.72,70.76,70.71,70.73,19108.0,68.7977,68.8366,68.788,68.8074,19108.0
2023-09-20 11:50:00,70.73,70.75,70.69,70.75,17019.0,68.8074,68.8269,68.7685,68.8269,17019.0
2023-09-20 12:00:00,70.75,70.75,70.56,70.56,16733.0,68.8269,68.8269,68.642,68.642,16733.0
2023-09-20 12:10:00,70.56,70.6,70.49,70.58,18057.0,68.642,68.6809,68.5739,68.6615,18057.0
2023-09-20 12:20:00,70.59,70.6,70.5,70.57,17797.0,68.6712,68.6809,68.5837,68.6518,17797.0
2023-09-20 12:30:00,70.58,70.61,70.56,70.59,14787.0,68.6615,68.6907,68.642,68.6712,14787.0
2023-09-20 12:40:00,70.58,70.6,70.53,70.56,21389.0,68.6615,68.6809,68.6129,68.642,21389.0
2023-09-20 12:50:00,70.56,70.68,70.54,70.65,27948.0,68.642,68.7588,68.6226,68.7296,27948.0
2023-09-20 13:00:00,70.63,70.63,70.56,70.63,32516.0,68.7101,68.7101,68.642,68.7101,32516.0
2023-09-20 13:10:00,70.63,70.64,70.58,70.61,25781.0,68.7101,68.7199,68.6615,68.6907,25781.0
2023-09-20 13:20:00,70.62,70.65,70.45,70.48,25354.0,68.7004,68.7296,68.535,68.5642,25354.0
2023-09-20 13:30:00,70.48,70.49,70.32,70.34,18770.0,68.5642,68.5739,68.4086,68.428,18770.0
2023-09-20 13:40:00,70.33,70.36,70.3,70.34,25047.0,68.4183,68.4475,68.3891,68.428,25047.0
2023-09-20 13:50:00,70.34,70.46,70.34,70.43,17866.0,68.428,68.5448,68.428,68.5156,17866.0
2023-09-20 14:00:00,70.39,70.42,70.11,70.17,55768.0,68.4767,68.5058,68.2043,68.2626,55768.0
2023-09-20 14:10:00,70.16,70.23,70.08,70.18,40361.0,68.2529,68.321,68.1751,68.2724,40361.0
2023-09-20 14:20:00,70.17,70.21,70.11,70.12,35913.0,68.2626,68.3015,68.2043,68.214,35913.0
2023-09-20 14:30:00,70.11,70.27,70.06,70.22,62197.0,68.2043,68.3599,68.1556,68.3113,62197.0
2023-09-20 14:40:00,70.21,70.28,70.06,70.06,44088.0,68.3015,68.3696,68.1556,68.1556,44088.0
2023-09-20 14:50:00,70.06,70.1,69.93,70.02,42925.0,68.1556,68.1945,68.0292,68.1167,42925.0
2023-09-20 15:00:00,70.0,70.06,69.91,69.93,41625.0,68.0973,68.1556,68.0097,68.0292,41625.0
2023-09-20 15:10:00,69.93,70.0,69.82,69.85,45070.0,68.0292,68.0973,67.9221,67.9513,45070.0
2023-09-20 15:20:00,69.86,69.89,69.8,69.87,44392.0,67.9611,67.9902,67.9027,67.9708,44392.0
2023-09-20 15:30:00,69.88,69.89,69.59,69.6,55770.0,67.9805,67.9902,67.6984,67.7081,55770.0
2023-09-20 15:40:00,69.61,69.67,69.58,69.66,68592.0,67.7179,67.7762,67.6887,67.7665,68592.0
2023-09-20 15:50:00,69.65,69.74,69.48,69.5,230406.0,67.7568,67.8443,67.5914,67.6108,230406.0
2023-09-21 09:30:00,69.25,69.29,68.99,69.08,75276.0,67.3676,67.4066,67.1147,67.2023,75276.0
2023-09-21 09:40:00,69.07,69.26,69.05,69.16,28745.0,67.1925,67.3774,67.1731,67.2801,28745.0
2023-09-21 09:50:00,69.17,69.18,69.0,69.06,29327.0,67.2898,67.2995,67.1244,67.1828,29327.0
2023-09-21 10:00:00,69.03,69.14,68.97,69.13,26871.0,67.1536,67.2606,67.0953,67.2509,26871.0
2023-09-21 10:10:00,69.12,69.29,69.04,69.24,33851.0,67.2412,67.4066,67.1634,67.3579,33851.0
2023-09-21 10:20:00,69.23,69.26,69.16,69.16,19503.0,67.3482,67.3774,67.2801,67.2801,19503.0
2023-09-21 10:30:00,69.16,69.23,69.11,69.2,14517.0,67.2801,67.3482,67.2314,67.319,14517.0
2023-09-21 10:40:00,69.2,69.29,69.2,69.28,14982.0,67.319,67.4066,67.319,67.3968,14982.0
2023-09-21 10:50:00,69.28,69.28,69.14,69.15,19242.0,67.3968,67.3968,67.2606,67.2704,19242.0
2023-09-21 11:00:00,69.16,69.31,69.16,69.28,20369.0,67.2801,67.426,67.2801,67.3968,20369.0
2023-09-21 11:10:00,69.3,69.41,69.29,69.38,29745.0,67.4163,67.5233,67.4066,67.4941,29745.0
2023-09-21 11:20:00,69.37,69.46,69.34,69.41,29559.0,67.4844,67.5719,67.4552,67.5233,29559.0
2023-09-21 11:30:00,69.4,69.53,69.4,69.53,18419.0,67.5136,67.64,67.5136,67.64,18419.0
2023-09-21 11:40:00,69.52,69.59,69.41,69.57,26269.0,67.6303,67.6984,67.5233,67.6789,26269.0
2023-09-21 11:50:00,69.56,69.56,69.46,69.49,17866.0,67.6692,67.6692,67.5719,67.6011,17866.0
2023-09-21 12:00:00,69.48,69.48,69.4,69.41,16821.0,67.5914,67.5914,67.5136,67.5233,16821.0
2023-09-21 12:10:00,69.42,69.42,69.34,69.36,17726.0,67.533,67.533,67.4552,67.4747,17726.0
2023-09-21 12:20:00,69.36,69.39,69.33,69.38,9343.0,67.4747,67.5038,67.4455,67.4941,9343.0
2023-09-21 12:30:00,69.37,69.39,69.28,69.29,12836.0,67.4844,67.5038,67.3968,67.4066,12836.0
2023-09-21 12:40:00,69.3,69.38,69.28,69.38,15370.0,67.4163,67.4941,67.3968,67.4941,15370.0
2023-09-21 12:50:00,69.38,69.44,69.37,69.43,15037.0,67.4941,67.5525,67.4844,67.5428,15037.0
2023-09-21 13:00:00,69.43,69.66,69.43,69.65,17945.0,67.5428,67.7665,67.5428,67.7568,17945.0
2023-09-21 13:10:00,69.66,69.83,69.63,69.8,24805.0,67.7665,67.9319,67.7373,67.9027,24805.0
2023-09-21 13:20:00,69.79,69.85,69.73,69.84,38283.0,67.893,67.9513,67.8346,67.9416,38283.0
2023-09-21 13:30:00,69.85,69.93,69.84,69.88,26804.0,67.9513,68.0292,67.9416,67.9805,26804.0
2023-09-21 13:40:00,69.88,69.89,69.79,69.79,19050.0,67.9805,67.9902,67.893,67.893,19050.0
2023-09-21 13:50:00,69.77,69.78,69.71,69.76,18553.0,67.8735,67.8832,67.8151,67.8638,18553.0
2023-09-21 14:00:00,69.77,69.81,69.7,69.75,60690.0,67.8735,67.9124,67.8054,67.8541,60690.0
2023-09-21 14:10:00,69.75,69.83,69.73,69.79,16922.0,67.8541,67.9319,67.8346,67.893,16922.0
2023-09-21 14:20:00,69.79,69.81,69.71,69.73,15575.0,67.893,67.9124,67.8151,67.8346,15575.0
2023-09-21 14:30:00,69.71,69.76,69.65,69.74,18109.0,67.8151,67.8638,67.7568,67.8443,18109.0
2023-09-21 14:40:00,69.73,69.74,69.64,69.68,19676.0,67.8346,67.8443,67.747,67.786,19676.0
2023-09-21 14:50:00,69.67,69.69,69.6,69.62,18081.0,67.7762,67.7957,67.7081,67.7276,18081.0
2023-09-21 15:00:00,69.63,69.73,69.57,69.59,29126.0,67.7373,67.8346,67.6789,67.6984,29126.0
2023-09-21 15:10:00,69.58,69.62,69.5,69.53,36018.0,67.6887,67.7276,67.6108,67.64,36018.0
2023-09-21 15:20:00,69.52,69.54,69.42,69.45,39644.0,67.6303,67.6498,67.533,67.5622,39644.0
2023-09-21 15:30:00,69.45,69.47,69.37,69.37,48604.0,67.5622,67.5817,67.4844,67.4844,48604.0
2023-09-21 15:40:00,69.37,69.46,69.35,69.36,60918.0,67.4844,67.5719,67.4649,67.4747,60918.0
2023-09-21 15:50:00,69.35,69.35,69.2,69.22,268487.0,67.4649,67.4649,67.319,67.3385,268487.0
2023-09-22 09:30:00,69.22,69.57,69.18,69.34,43949.0,67.3385,67.6789,67.2995,67.4552,43949.0
2023-09-22 09:40:00,69.32,69.32,69.03,69.08,15256.0,67.4357,67.4357,67.1536,67.2023,15256.0
2023-09-22 09:50:00,69.09,69.21,68.99,69.2,19834.0,67.212,67.3287,67.1147,67.319,19834.0
2023-09-22 10:00:00,69.21,69.55,69.2,69.52,24858.0,67.3287,67.6595,67.319,67.6303,24858.0
2023-09-22 10:10:00,69.54,69.61,69.46,69.56,24362.0,67.6498,67.7179,67.5719,67.6692,24362.0
2023-09-22 10:20:00,69.56,69.65,69.5,69.63,41829.0,67.6692,67.7568,67.6108,67.7373,41829.0
2023-09-22 10:30:00,69.62,69.68,69.6,69.62,11810.0,67.7276,67.786,67.7081,67.7276,11810.0
2023-09-22 10:40:00,69.61,69.62,69.45,69.49,21792.0,67.7179,67.7276,67.5622,67.6011,21792.0
2023-09-22 10:50:00,69.5,69.64,69.39,69.58,17082.0,67.6108,67.747,67.5038,67.6887,17082.0
2023-09-22 11:00:00,69.59,69.64,69.53,69.55,15271.0,67.6984,67.747,67.64,67.6595,15271.0
2023-09-22 11:10:00,69.55,69.69,69.53,69.64,12002.0,67.6595,67.7957,67.64,67.747,12002.0
2023-09-22 11:20:00,69.65,69.76,69.6,69.75,23231.0,67.7568,67.8638,67.7081,67.8541,23231.0
2023-09-22 11:30:00,69.73,69.89,69.7,69.89,39472.0,67.8346,67.9902,67.8054,67.9902,39472.0
2023-09-22 11:40:00,69.89,69.9,69.7,69.77,56440.0,67.9902,68.0,67.8054,67.8735,56440.0
2023-09-22 11:50:00,69.76,69.76,69.64,69.65,30783.0,67.8638,67.8638,67.747,67.7568,30783.0
2023-09-22 12:00:00,69.64,69.73,69.64,69.72,13158.0,67.747,67.8346,67.747,67.8249,13158.0
2023-09-22 12:10:00,69.7,69.84,69.69,69.84,12272.0,67.8054,67.9416,67.7957,67.9416,12272.0
2023-09-22 12:20:00,69.82,69.86,69.8,69.86,7954.0,67.9221,67.9611,67.9027,67.9611,7954.0
2023-09-22 12:30:00,69.88,69.95,69.85,69.91,20135.0,67.9805,68.0486,67.9513,68.0097,20135.0
2023-09-22 12:40:00,69.93,69.96,69.89,69.94,13489.0,68.0292,68.0583,67.9902,68.0389,13489.0
2023-09-22 12:50:00,69.94,70.06,69.91,70.06,24333.0,68.0389,68.1556,68.0097,68.1556,24333.0
2023-09-22 13:00:00,70.06,70.1,70.02,70.02,12407.0,68.1556,68.1945,68.1167,68.1167,12407.0
2023-09-22 13:10:00,70.01,70.05,70.0,70.02,16446.0,68.107,68.1459,68.0973,68.1167,16446.0
2023-09-22 13:20:00,70.01,70.03,69.89,69.96,58458.0,68.107,68.1264,67.9902,68.0583,58458.0
2023-09-22 13:30:00,69.92,69.99,69.88,69.9,26745.0,68.0194,68.0875,67.9805,68.0,26745.0
2023-09-22 13:40:00,69.91,69.94,69.82,69.85,21653.0,68.0097,68.0389,67.9221,67.9513,21653.0
2023-09-22 13:50:00,69.85,69.91,69.82,69.88,17701.0,67.9513,68.0097,67.9221,67.9805,17701.0
2023-09-22 14:00:00,69.89,69.92,69.85,69.87,15161.0,67.9902,68.0194,67.9513,67.9708,15161.0
2023-09-22 14:10:00,69.85,69.85,69.69,69.69,15421.0,67.9513,67.9513,67.7957,67.7957,15421.0
2023-09-22 14:20:00,69.69,69.76,69.65,69.65,13767.0,67.7957,67.8638,67.7568,67.7568,13767.0
2023-09-22 14:30:00,69.65,69.77,69.61,69.68,25544.0,67.7568,67.8735,67.7179,67.786,25544.0
2023-09-22 14:40:00,69.67,69.68,69.58,69.66,15196.0,67.7762,67.786,67.6887,67.7665,15196.0
2023-09-22 14:50:00,69.66,69.72,69.61,69.63,23352.0,67.7665,67.8249,67.7179,67.7373,23352.0
2023-09-22 15:00:00,69.64,69.91,69.62,69.9,28146.0,67.747,68.0097,67.7276,68.0,28146.0
2023-09-22 15:10:00,69.91,70.02,69.9,69.96,29545.0,68.0097,68.1167,68.0,68.0583,29545.0
2023-09-22 15:20:00,69.95,70.07,69.92,69.97,17820.0,68.0486,68.1654,68.0194,68.0681,17820.0
2023-09-22 15:30:00,69.97,70.02,69.83,69.89,33291.0,68.0681,68.1167,67.9319,67.9902,33291.0
2023-09-22 15:40:00,69.89,69.89,69.59,69.62,67619.0,67.9902,67.9902,67.6984,67.7276,67619.0
2023-09-22 15:50:00,69.61,69.71,69.5,69.61,168267.0,67.7179,67.8151,67.6108,67.7179,168267.0
2023-09-25 09:30:00,69.44,69.78,69.35,69.56,32871.0,67.5525,67.8832,67.4649,67.6692,32871.0
2023-09-25 09:40:00,69.59,69.69,69.43,69.68,18162.0,67.6984,67.7957,67.5428,67.786,18162.0
2023-09-25 09:50:00,69.64,69.75,69.58,69.59,22612.0,67.747,67.8541,67.6887,67.6984,22612.0
2023-09-25 10:00:00,69.56,69.59,69.43,69.47,14357.0,67.6692,67.6984,67.5428,67.5817,14357.0
2023-09-25 10:10:00,69.5,69.62,69.47,69.49,18518.0,67.6108,67.7276,67.5817,67.6011,18518.0
2023-09-25 10:20:00,69.47,69.54,69.44,69.44,11386.0,67.5817,67.6498,67.5525,67.5525,11386.0
2023-09-25 10:30:00,69.42,69.44,69.38,69.39,10857.0,67.533,67.5525,67.4941,67.5038,10857.0
2023-09-25 10:40:00,69.38,69.38,69.25,69.34,15320.0,67.4941,67.4941,67.3676,67.4552,15320.0
2023-09-25 10:50:00,69.34,69.39,69.28,69.37,17998.0,67.4552,67.5038,67.3968,67.4844,17998.0
2023-09-25 11:00:00,69.37,69.54,69.35,69.52,15808.0,67.4844,67.6498,67.4649,67.6303,15808.0
2023-09-25 11:10:00,69.52,69.61,69.5,69.58,17736.0,67.6303,67.7179,67.6108,67.6887,17736.0
2023-09-25 11:20:00,69.59,69.63,69.53,69.53,13673.0,67.6984,67.7373,67.64,67.64,13673.0
2023-09-25 11:30:00,69.54,69.59,69.53,69.56,11665.0,67.6498,67.6984,67.64,67.6692,11665.0
2023-09-25 11:40:00,69.55,69.68,69.55,69.61,12765.0,67.6595,67.786,67.6595,67.7179,12765.0
2023-09-25 11:50:00,69.61,69.7,69.61,69.66,18095.0,67.7179,67.8054,67.7179,67.7665,18095.0
2023-09-25 12:00:00,69.67,69.75,69.66,69.71,16835.0,67.7762,67.8541,67.7665,67.8151,16835.0
2023-09-25 12:10:00,69.71,69.84,69.7,69.81,12370.0,67.8151,67.9416,67.8054,67.9124,12370.0
2023-09-25 12:20:00,69.8,69.83,69.78,69.81,11923.0,67.9027,67.9319,67.8832,67.9124,11923.0
2023-09-25 12:30:00,69.81,69.82,69.75,69.77,13161.0,67.9124,67.9221,67.8541,67.8735,13161.0
2023-09-25 12:40:00,69.77,69.82,69.76,69.8,15364.0,67.8735,67.9221,67.8638,67.9027,15364.0
2023-09-25 12:50:00,69.8,69.8,69.65,69.73,21479.0,67.9027,67.9027,67.7568,67.8346,21479.0
2023-09-25 13:00:00,69.72,69.76,69.66,69.75,18140.0,67.8249,67.8638,67.7665,67.8541,18140.0
2023-09-25 13:10:00,69.75,69.86,69.75,69.77,14386.0,67.8541,67.9611,67.8541,67.8735,14386.0
2023-09-25 13:20:00,69.79,69.82,69.64,69.68,26839.0,67.893,67.9221,67.747,67.786,26839.0
2023-09-25 13:30:00,69.68,69.71,69.63,69.67,27365.0,67.786,67.8151,67.7373,67.7762,27365.0
2023-09-25 13:40:00,69.67,69.68,69.58,69.63,23436.0,67.7762,67.786,67.6887,67.7373,23436.0
2023-09-25 13:50:00,69.63,69.67,69.6,69.63,13646.0,67.7373,67.7762,67.7081,67.7373,13646.0
2023-09-25 14:00:00,69.63,69.68,69.63,69.65,11658.0,67.7373,67.786,67.7373,67.7568,11658.0
2023-09-25 14:10:00,69.65,69.7,69.62,69.64,25617.0,67.7568,67.8054,67.7276,67.747,25617.0
2023-09-25 14:20:00,69.63,69.65,69.58,69.62,14267.0,67.7373,67.7568,67.6887,67.7276,14267.0
2023-09-25 14:30:00,69.61,69.69,69.59,69.61,17643.0,67.7179,67.7957,67.6984,67.7179,17643.0
2023-09-25 14:40:00,69.62,69.65,69.54,69.57,15921.0,67.7276,67.7568,67.6498,67.6789,15921.0
2023-09-25 14:50:00,69.58,69.6,69.47,69.48,15587.0,67.6887,67.7081,67.5817,67.5914,15587.0
2023-09-25 15:00:00,69.47,69.5,69.24,69.25,26733.0,67.5817,67.6108,67.3579,67.3676,26733.0
2023-09-25 15:10:00,69.26,69.52,69.25,69.52,56468.0,67.3774,67.6303,67.3676,67.6303,56468.0
2023-09-25 15:20:00,69.52,69.55,69.34,69.4,41745.0,67.6303,67.6595,67.4552,67.5136,41745.0
2023-09-25 15:30:00,69.41,69.49,69.37,69.48,47424.0,67.5233,67.6011,67.4844,67.5914,47424.0
2023-09-25 15:40:00,69.48,69.53,69.39,69.53,68498.0,67.5914,67.64,67.5038,67.64,68498.0
2023-09-25 15:50:00,69.52,69.75,69.44,69.73,385544.0,67.6303,67.8541,67.5525,67.8346,385544.0
2023-09-26 09:30:00,69.52,69.71,69.33,69.69,52831.0,67.6303,67.8151,67.4455,67.7957,52831.0
2023-09-26 09:40:00,69.67,69.7,69.55,69.61,24666.0,67.7762,67.8054,67.6595,67.7179,24666.0
2023-09-26 09:50:00,69.6,69.74,69.49,69.7,46495.0,67.7081,67.8443,67.6011,67.8054,46495.0
2023-09-26 10:00:00,69.71,69.76,69.39,69.45,42166.0,67.8151,67.8638,67.5038,67.5622,42166.0
2023-09-26 10:10:00,69.45,69.47,69.25,69.28,23554.0,67.5622,67.5817,67.3676,67.3968,23554.0
2023-09-26 10:20:00,69.29,69.37,69.24,69.31,26352.0,67.4066,67.4844,67.3579,67.426,26352.0
2023-09-26 10:30:00,69.3,69.34,69.23,69.28,28415.0,67.4163,67.4552,67.3482,67.3968,28415.0
2023-09-26 10:40:00,69.28,69.37,69.24,69.24,15084.0,67.3968,67.4844,67.3579,67.3579,15084.0
2023-09-26 10:50:00,69.24,69.26,69.13,69.24,19400.0,67.3579,67.3774,67.2509,67.3579,19400.0
2023-09-26 11:00:00,69.24,69.28,69.14,69.16,16849.0,67.3579,67.3968,67.2606,67.2801,16849.0
2023-09-26 11:10:00,69.16,69.19,69.13,69.19,15373.0,67.2801,67.3093,67.2509,67.3093,15373.0
2023-09-26 11:20:00,69.17,69.2,69.11,69.11,17160.0,67.2898,67.319,67.2314,67.2314,17160.0
2023-09-26 11:30:00,69.09,69.19,69.05,69.1,34488.0,67.212,67.3093,67.1731,67.2217,34488.0
2023-09-26 11:40:00,69.1,69.1,68.9,68.93,29673.0,67.2217,67.2217,67.0272,67.0563,29673.0
2023-09-26 11:50:00,68.92,68.94,68.8,68.81,30440.0,67.0466,67.0661,66.9299,66.9396,30440.0
2023-09-26 12:00:00,68.81,68.92,68.78,68.92,16684.0,66.9396,67.0466,66.9104,67.0466,16684.0
2023-09-26 12:10:00,68.92,68.97,68.87,68.93,10492.0,67.0466,67.0953,66.998,67.0563,10492.0
2023-09-26 12:20:00,68.93,68.94,68.87,68.89,11693.0,67.0563,67.0661,66.998,67.0174,11693.0
2023-09-26 12:30:00,68.88,68.99,68.87,68.99,29157.0,67.0077,67.1147,66.998,67.1147,29157.0
2023-09-26 12:40:00,68.99,69.06,68.99,69.04,20141.0,67.1147,67.1828,67.1147,67.1634,20141.0
2023-09-26 12:50:00,69.03,69.05,68.99,69.02,11668.0,67.1536,67.1731,67.1147,67.1439,11668.0
2023-09-26 13:00:00,69.01,69.06,68.93,69.06,22662.0,67.1342,67.1828,67.0563,67.1828,22662.0
2023-09-26 13:10:00,69.06,69.08,68.98,68.98,9680.0,67.1828,67.2023,67.105,67.105,9680.0
2023-09-26 13:20:00,68.97,69.0,68.94,68.94,13522.0,67.0953,67.1244,67.0661,67.0661,13522.0
2023-09-26 13:30:00,68.94,68.97,68.85,68.87,15143.0,67.0661,67.0953,66.9785,66.998,15143.0
2023-09-26 13:40:00,68.87,68.91,68.83,68.86,14091.0,66.998,67.0369,66.9591,66.9882,14091.0
2023-09-26 13:50:00,68.86,68.94,68.85,68.93,13761.0,66.9882,67.0661,66.9785,67.0563,13761.0
2023-09-26 14:00:00,68.93,68.94,68.88,68.9,13330.0,67.0563,67.0661,67.0077,67.0272,13330.0
2023-09-26 14:10:00,68.9,68.92,68.81,68.81,18179.0,67.0272,67.0466,66.9396,66.9396,18179.0
2023-09-26 14:20:00,68.81,68.88,68.8,68.84,25520.0,66.9396,67.0077,66.9299,66.9688,25520.0
2023-09-26 14:30:00,68.84,68.87,68.8,68.81,17578.0,66.9688,66.998,66.9299,66.9396,17578.0
2023-09-26 14:40:00,68.81,68.84,68.79,68.81,18822.0,66.9396,66.9688,66.9201,66.9396,18822.0
2023-09-26 14:50:00,68.82,68.83,68.75,68.83,23878.0,66.9493,66.9591,66.8812,66.9591,23878.0
2023-09-26 15:00:00,68.82,68.83,68.72,68.79,28948.0,66.9493,66.9591,66.852,66.9201,28948.0
2023-09-26 15:10:00,68.78,68.78,68.5,68.51,68066.0,66.9104,66.9104,66.638,66.6478,68066.0
2023-09-26 15:20:00,68.51,68.54,68.38,68.4,55450.0,66.6478,66.6769,66.5213,66.5407,55450.0
2023-09-26 15:30:00,68.4,68.62,68.37,68.62,77032.0,66.5407,66.7548,66.5116,66.7548,77032.0
2023-09-26 15:40:00,68.62,68.74,68.6,68.7,50150.0,66.7548,66.8715,66.7353,66.8326,50150.0
2023-09-26 15:50:00,68.7,68.8,68.61,68.63,255574.0,66.8326,66.9299,66.745,66.7645,255574.0
2023-09-27 09:30:00,68.95,69.04,68.67,68.69,30511.0,67.0758,67.1634,66.8034,66.8229,30511.0
2023-09-27 09:40:00,68.65,68.66,68.34,68.39,32634.0,66.784,66.7937,66.4824,66.531,32634.0
2023-09-27 09:50:00,68.39,68.57,68.39,68.56,23004.0,66.531,66.7061,66.531,66.6964,23004.0
2023-09-27 10:00:00,68.57,68.64,68.47,68.48,25533.0,66.7061,66.7742,66.6088,66.6186,25533.0
2023-09-27 10:10:00,68.48,68.49,68.21,68.23,22157.0,66.6186,66.6283,66.3559,66.3754,22157.0
2023-09-27 10:20:00,68.23,68.38,68.21,68.37,66927.0,66.3754,66.5213,66.3559,66.5116,66927.0
2023-09-27 10:30:00,68.38,68.42,68.3,68.34,23960.0,66.5213,66.5602,66.4435,66.4824,23960.0
2023-09-27 10:40:00,68.35,68.44,68.3,68.34,22966.0,66.4921,66.5797,66.4435,66.4824,22966.0
2023-09-27 10:50:00,68.32,68.32,67.97,67.98,26358.0,66.4629,66.4629,66.1224,66.1322,26358.0
2023-09-27 11:00:00,67.97,68.15,67.95,68.15,31672.0,66.1224,66.2975,66.103,66.2975,31672.0
2023-09-27 11:10:00,68.16,68.21,68.07,68.19,25522.0,66.3073,66.3559,66.2197,66.3365,25522.0
2023-09-27 11:20:00,68.19,68.25,68.1,68.23,24334.0,66.3365,66.3948,66.2489,66.3754,24334.0
2023-09-27 11:30:00,68.23,68.3,68.17,68.23,16852.0,66.3754,66.4435,66.317,66.3754,16852.0
2023-09-27 11:40:00,68.22,68.22,68.03,68.07,18818.0,66.3656,66.3656,66.1808,66.2197,18818.0
2023-09-27 11:50:00,68.08,68.16,68.06,68.16,19478.0,66.2294,66.3073,66.21,66.3073,19478.0
2023-09-27 12:00:00,68.18,68.18,67.96,68.0,30364.0,66.3267,66.3267,66.1127,66.1516,30364.0
2023-09-27 12:10:00,68.01,68.03,67.96,67.99,17489.0,66.1613,66.1808,66.1127,66.1419,17489.0
2023-09-27 12:20:00,68.0,68.05,67.97,68.02,26477.0,66.1516,66.2003,66.1224,66.1711,26477.0
2023-09-27 12:30:00,68.01,68.11,67.99,68.05,19996.0,66.1613,66.2586,66.1419,66.2003,19996.0
2023-09-27 12:40:00,68.06,68.22,68.06,68.17,17413.0,66.21,66.3656,66.21,66.317,17413.0
2023-09-27 12:50:00,68.18,68.2,68.09,68.11,21629.0,66.3267,66.3462,66.2392,66.2586,21629.0
2023-09-27 13:00:00,68.11,68.19,68.07,68.11,30639.0,66.2586,66.3365,66.2197,66.2586,30639.0
2023-09-27 13:10:00,68.11,68.15,67.92,67.96,22117.0,66.2586,66.2975,66.0738,66.1127,22117.0
2023-09-27 13:20:00,67.97,67.97,67.78,67.82,25738.0,66.1224,66.1224,65.9376,65.9765,25738.0
2023-09-27 13:30:00,67.8,67.93,67.8,67.88,28956.0,65.9571,66.0835,65.9571,66.0349,28956.0
2023-09-27 13:40:00,67.87,67.87,67.76,67.86,17084.0,66.0252,66.0252,65.9181,66.0154,17084.0
2023-09-27 13:50:00,67.87,67.96,67.85,67.96,14879.0,66.0252,66.1127,66.0057,66.1127,14879.0
2023-09-27 14:00:00,67.96,67.99,67.92,67.93,18138.0,66.1127,66.1419,66.0738,66.0835,18138.0
2023-09-27 14:10:00,67.92,67.96,67.78,67.83,84081.0,66.0738,66.1127,65.9376,65.9862,84081.0
2023-09-27 14:20:00,67.83,68.08,67.82,68.06,79509.0,65.9862,66.2294,65.9765,66.21,79509.0
2023-09-27 14:30:00,68.05,68.23,68.05,68.23,31499.0,66.2003,66.3754,66.2003,66.3754,31499.0
2023-09-27 14:40:00,68.23,68.31,68.17,68.25,33398.0,66.3754,66.4532,66.317,66.3948,33398.0
2023-09-27 14:50:00,68.24,68.26,68.17,68.23,32203.0,66.3851,66.4046,66.317,66.3754,32203.0
2023-09-27 15:00:00,68.23,68.53,68.23,68.5,32619.0,66.3754,66.6672,66.3754,66.638,32619.0
2023-09-27 15:10:00,68.51,68.65,68.46,68.46,49836.0,66.6478,66.784,66.5991,66.5991,49836.0
2023-09-27 15:20:00,68.46,68.49,68.41,68.42,27865.0,66.5991,66.6283,66.5505,66.5602,27865.0
2023-09-27 15:30:00,68.42,68.42,68.22,68.23,31241.0,66.5602,66.5602,66.3656,66.3754,31241.0
2023-09-27 15:40:00,68.22,68.23,68.01,68.06,78125.0,66.3656,66.3754,66.1613,66.21,78125.0
2023-09-27 15:50:00,68.06,68.22,68.03,68.22,270190.0,66.21,66.3656,66.1808,66.3656,270190.0
2023-09-28 09:30:00,67.21,67.89,67.07,67.62,96977.0,65.3831,66.0446,65.2469,65.7819,96977.0
2023-09-28 09:40:00,67.56,67.64,67.14,67.2,57796.0,65.7236,65.8014,65.315,65.3734,57796.0
2023-09-28 09:50:00,67.19,67.59,67.19,67.59,132029.0,65.3636,65.7528,65.3636,65.7528,132029.0
2023-09-28 10:00:00,67.61,67.97,67.61,67.91,68366.0,65.7722,66.1224,65.7722,66.0641,68366.0
2023-09-28 10:10:00,67.89,67.89,67.49,67.62,20522.0,66.0446,66.0446,65.6555,65.7819,20522.0
2023-09-28 10:20:00,67.63,67.69,67.51,67.54,27454.0,65.7917,65.85,65.6749,65.7041,27454.0
2023-09-28 10:30:00,67.54,67.56,67.4,67.51,22693.0,65.7041,65.7236,65.5679,65.6749,22693.0
2023-09-28 10:40:00,67.5,67.71,67.42,67.62,27274.0,65.6652,65.8695,65.5874,65.7819,27274.0
2023-09-28 10:50:00,67.63,67.72,67.62,67.7,26310.0,65.7917,65.8792,65.7819,65.8598,26310.0
2023-09-28 11:00:00,67.7,67.84,67.65,67.77,29250.0,65.8598,65.996,65.8111,65.9279,29250.0
2023-09-28 11:10:00,67.76,67.79,67.68,67.71,26424.0,65.9181,65.9473,65.8403,65.8695,26424.0
2023-09-28 11:20:00,67.7,67.8,67.67,67.74,29347.0,65.8598,65.9571,65.8306,65.8987,29347.0
2023-09-28 11:30:00,67.76,67.85,67.68,67.85,63475.0,65.9181,66.0057,65.8403,66.0057,63475.0
2023-09-28 11:40:00,67.85,67.97,67.83,67.95,65188.0,66.0057,66.1224,65.9862,66.103,65188.0
2023-09-28 11:50:00,67.96,67.96,67.74,67.86,26060.0,66.1127,66.1127,65.8987,66.0154,26060.0
2023-09-28 12:00:00,67.86,67.93,67.76,67.92,47897.0,66.0154,66.0835,65.9181,66.0738,47897.0
2023-09-28 12:10:00,67.93,68.05,67.9,68.05,15983.0,66.0835,66.2003,66.0543,66.2003,15983.0
2023-09-28 12:20:00,68.05,68.25,68.05,68.21,125683.0,66.2003,66.3948,66.2003,66.3559,125683.0
2023-09-28 12:30:00,68.2,68.24,68.03,68.04,29765.0,66.3462,66.3851,66.1808,66.1905,29765.0
2023-09-28 12:40:00,68.05,68.15,67.87,67.87,34803.0,66.2003,66.2975,66.0252,66.0252,34803.0
2023-09-28 12:50:00,67.89,67.94,67.82,67.86,22381.0,66.0446,66.0933,65.9765,66.0154,22381.0
2023-09-28 13:00:00,67.84,67.91,67.65,67.71,29384.0,65.996,66.0641,65.8111,65.8695,29384.0
2023-09-28 13:10:00,67.72,67.77,67.62,67.72,29684.0,65.8792,65.9279,65.7819,65.8792,29684.0
2023-09-28 13:20:00,67.72,67.75,67.62,67.63,22202.0,65.8792,65.9084,65.7819,65.7917,22202.0
2023-09-28 13:30:00,67.64,67.69,67.57,67.68,22602.0,65.8014,65.85,65.7333,65.8403,22602.0
2023-09-28 13:40:00,67.69,67.74,67.62,67.65,30124.0,65.85,65.8987,65.7819,65.8111,30124.0
2023-09-28 13:50:00,67.64,67.68,67.48,67.52,46856.0,65.8014,65.8403,65.6458,65.6847,46856.0
2023-09-28 14:00:00,67.52,67.6,67.49,67.56,60633.0,65.6847,65.7625,65.6555,65.7236,60633.0
2023-09-28 14:10:00,67.56,67.66,67.53,67.59,19218.0,65.7236,65.8209,65.6944,65.7528,19218.0
2023-09-28 14:20:00,67.59,67.62,67.53,67.56,21580.0,65.7528,65.7819,65.6944,65.7236,21580.0
2023-09-28 14:30:00,67.58,67.64,67.41,67.5,31617.0,65.743,65.8014,65.5777,65.6652,31617.0
2023-09-28 14:40:00,67.5,67.61,67.47,67.52,29957.0,65.6652,65.7722,65.636,65.6847,29957.0
2023-09-28 14:50:00,67.52,67.57,67.47,67.53,56287.0,65.6847,65.7333,65.636,65.6944,56287.0
2023-09-28 15:00:00,67.52,67.78,67.48,67.75,74731.0,65.6847,65.9376,65.6458,65.9084,74731.0
2023-09-28 15:10:00,67.76,67.97,67.76,67.95,47477.0,65.9181,66.1224,65.9181,66.103,47477.0
2023-09-28 15:20:00,67.95,68.0,67.88,67.95,89599.0,66.103,66.1516,66.0349,66.103,89599.0
2023-09-28 15:30:00,67.95,67.98,67.79,67.84,98547.0,66.103,66.1322,65.9473,65.996,98547.0
2023-09-28 15:40:00,67.83,67.96,67.81,67.84,143382.0,65.9862,66.1127,65.9668,65.996,143382.0
2023-09-28 15:50:00,67.84,67.94,67.74,67.83,565591.0,65.996,66.0933,65.8987,65.9862,565591.0
2023-09-29 09:30:00,68.03,68.23,67.98,68.13,46912.0,66.1808,66.3754,66.1322,66.2781,46912.0
2023-09-29 09:40:00,68.11,68.12,67.73,67.82,34602.0,66.2586,66.2684,65.889,65.9765,34602.0
2023-09-29 09:50:00,67.81,68.17,67.77,68.17,66460.0,65.9668,66.317,65.9279,66.317,66460.0
2023-09-29 10:00:00,68.19,68.34,68.11,68.33,33943.0,66.3365,66.4824,66.2586,66.4727,33943.0
2023-09-29 10:10:00,68.35,68.37,68.14,68.18,20822.0,66.4921,66.5116,66.2878,66.3267,20822.0
2023-09-29 10:20:00,68.19,68.21,68.07,68.08,15352.0,66.3365,66.3559,66.2197,66.2294,15352.0
2023-09-29 10:30:00,68.1,68.19,68.1,68.13,11075.0,66.2489,66.3365,66.2489,66.2781,11075.0
2023-09-29 10:40:00,68.13,68.3,68.12,68.27,24654.0,66.2781,66.4435,66.2684,66.4143,24654.0
2023-09-29 10:50:00,68.27,68.41,68.17,68.17,19113.0,66.4143,66.5505,66.317,66.317,19113.0
2023-09-29 11:00:00,68.2,68.29,68.16,68.27,11929.0,66.3462,66.4337,66.3073,66.4143,11929.0
2023-09-29 11:10:00,68.29,68.33,68.19,68.28,16245.0,66.4337,66.4727,66.3365,66.424,16245.0
2023-09-29 11:20:00,68.26,68.39,68.16,68.17,17116.0,66.4046,66.531,66.3073,66.317,17116.0
2023-09-29 11:30:00,68.17,68.21,67.99,68.04,15991.0,66.317,66.3559,66.1419,66.1905,15991.0
2023-09-29 11:40:00,68.02,68.05,67.9,67.98,14465.0,66.1711,66.2003,66.0543,66.1322,14465.0
2023-09-29 11:50:00,67.97,68.05,67.91,67.99,12141.0,66.1224,66.2003,66.0641,66.1419,12141.0
2023-09-29 12:00:00,68.0,68.14,67.94,68.1,18445.0,66.1516,66.2878,66.0933,66.2489,18445.0
2023-09-29 12:10:00,68.1,68.16,68.0,68.16,17999.0,66.2489,66.3073,66.1516,66.3073,17999.0
2023-09-29 12:20:00,68.16,68.23,68.14,68.2,15525.0,66.3073,66.3754,66.2878,66.3462,15525.0
2023-09-29 12:30:00,68.21,68.24,68.12,68.14,13112.0,66.3559,66.3851,66.2684,66.2878,13112.0
2023-09-29 12:40:00,68.14,68.19,67.97,68.0,13782.0,66.2878,66.3365,66.1224,66.1516,13782.0
2023-09-29 12:50:00,68.0,68.01,67.93,67.98,16026.0,66.1516,66.1613,66.0835,66.1322,16026.0
2023-09-29 13:00:00,67.99,67.99,67.76,67.79,21856.0,66.1419,66.1419,65.9181,65.9473,21856.0
2023-09-29 13:10:00,67.77,67.8,67.69,67.75,13736.0,65.9279,65.9571,65.85,65.9084,13736.0
2023-09-29 13:20:00,67.75,67.86,67.75,67.82,30542.0,65.9084,66.0154,65.9084,65.9765,30542.0
2023-09-29 13:30:00,67.81,67.84,67.74,67.77,18622.0,65.9668,65.996,65.8987,65.9279,18622.0
2023-09-29 13:40:00,67.77,67.81,67.68,67.68,10084.0,65.9279,65.9668,65.8403,65.8403,10084.0
2023-09-29 13:50:00,67.67,67.74,67.64,67.67,17299.0,65.8306,65.8987,65.8014,65.8306,17299.0
2023-09-29 14:00:00,67.67,67.76,67.64,67.7,20741.0,65.8306,65.9181,65.8014,65.8598,20741.0
2023-09-29 14:10:00,67.7,67.74,67.57,67.57,20683.0,65.8598,65.8987,65.7333,65.7333,20683.0
2023-09-29 14:20:00,67.57,67.68,67.5,67.5,17609.0,65.7333,65.8403,65.6652,65.6652,17609.0
2023-09-29 14:30:00,67.49,67.59,67.49,67.58,15109.0,65.6555,65.7528,65.6555,65.743,15109.0
2023-09-29 14:40:00,67.59,67.76,67.58,67.68,19133.0,65.7528,65.9181,65.743,65.8403,19133.0
2023-09-29 14:50:00,67.68,67.84,67.65,67.83,19694.0,65.8403,65.996,65.8111,65.9862,19694.0
2023-09-29 15:00:00,67.86,67.89,67.7,67.72,29884.0,66.0154,66.0446,65.8598,65.8792,29884.0
2023-09-29 15:10:00,67.7,67.91,67.69,67.88,33982.0,65.8598,66.0641,65.85,66.0349,33982.0
2023-09-29 15:20:00,67.88,67.88,67.68,67.73,31341.0,66.0349,66.0349,65.8403,65.889,31341.0
2023-09-29 15:30:00,67.73,67.74,67.62,67.74,37707.0,65.889,65.8987,65.7819,65.8987,37707.0
2023-09-29 15:40:00,67.74,67.86,67.7,67.85,51015.0,65.8987,66.0154,65.8598,66.0057,51015.0
2023-09-29 15:50:00,67.84,67.99,67.62,67.73,375953.0,65.996,66.1419,65.7819,65.889,375953.0
2023-10-02 09:30:00,67.63,67.99,67.47,67.78,53781.0,65.7917,66.1419,65.636,65.9376,53781.0
2023-10-02 09:40:00,67.78,67.78,67.65,67.73,17747.0,65.9376,65.9376,65.8111,65.889,17747.0
2023-10-02 09:50:00,67.72,67.78,67.63,67.69,48719.0,65.8792,65.9376,65.7917,65.85,48719.0
2023-10-02 10:00:00,67.66,67.9,67.62,67.72,30128.0,65.8209,66.0543,65.7819,65.8792,30128.0
2023-10-02 10:10:00,67.7,67.73,67.58,67.6,31485.0,65.8598,65.889,65.743,65.7625,31485.0
2023-10-02 10:20:00,67.61,67.64,67.45,67.46,24856.0,65.7722,65.8014,65.6166,65.6263,24856.0
2023-10-02 10:30:00,67.46,67.53,67.41,67.48,18613.0,65.6263,65.6944,65.5777,65.6458,18613.0
2023-10-02 10:40:00,67.47,67.5,67.31,67.33,26247.0,65.636,65.6652,65.4804,65.4998,26247.0
2023-10-02 10:50:00,67.33,67.39,67.21,67.27,26238.0,65.4998,65.5582,65.3831,65.4415,26238.0
2023-10-02 11:00:00,67.27,67.46,67.26,67.28,25465.0,65.4415,65.6263,65.4317,65.4512,25465.0
2023-10-02 11:10:00,67.29,67.46,67.26,67.46,30438.0,65.4609,65.6263,65.4317,65.6263,30438.0
2023-10-02 11:20:00,67.45,67.7,67.45,67.69,15443.0,65.6166,65.8598,65.6166,65.85,15443.0
2023-10-02 11:30:00,67.68,67.73,67.57,67.58,11282.0,65.8403,65.889,65.7333,65.743,11282.0
2023-10-02 11:40:00,67.57,67.63,67.47,67.47,14995.0,65.7333,65.7917,65.636,65.636,14995.0
2023-10-02 11:50:00,67.48,67.5,67.29,67.38,16334.0,65.6458,65.6652,65.4609,65.5485,16334.0
2023-10-02 12:00:00,67.4,67.42,67.33,67.33,13512.0,65.5679,65.5874,65.4998,65.4998,13512.0
2023-10-02 12:10:00,67.32,67.48,67.32,67.46,13729.0,65.4901,65.6458,65.4901,65.6263,13729.0
2023-10-02 12:20:00,67.46,67.51,67.38,67.42,9432.0,65.6263,65.6749,65.5485,65.5874,9432.0
2023-10-02 12:30:00,67.39,67.49,67.37,67.45,11993.0,65.5582,65.6555,65.5387,65.6166,11993.0
2023-10-02 12:40:00,67.44,67.48,67.33,67.33,15600.0,65.6068,65.6458,65.4998,65.4998,15600.0
2023-10-02 12:50:00,67.34,67.39,67.33,67.37,13109.0,65.5096,65.5582,65.4998,65.5387,13109.0
2023-10-02 13:00:00,67.36,67.47,67.36,67.43,13834.0,65.529,65.636,65.529,65.5971,13834.0
2023-10-02 13:10:00,67.43,67.54,67.36,67.54,16834.0,65.5971,65.7041,65.529,65.7041,16834.0
2023-10-02 13:20:00,67.54,67.57,67.51,67.52,22297.0,65.7041,65.7333,65.6749,65.6847,22297.0
2023-10-02 13:30:00,67.53,67.62,67.45,67.62,41880.0,65.6944,65.7819,65.6166,65.7819,41880.0
2023-10-02 13:40:00,67.61,67.66,67.57,67.59,23063.0,65.7722,65.8209,65.7333,65.7528,23063.0
2023-10-02 13:50:00,67.58,67.62,67.58,67.6,15066.0,65.743,65.7819,65.743,65.7625,15066.0
2023-10-02 14:00:00,67.61,67.68,67.55,67.68,17295.0,65.7722,65.8403,65.7139,65.8403,17295.0
2023-10-02 14:10:00,67.69,67.8,67.66,67.67,29110.0,65.85,65.9571,65.8209,65.8306,29110.0
2023-10-02 14:20:00,67.67,67.67,67.51,67.51,20867.0,65.8306,65.8306,65.6749,65.6749,20867.0
2023-10-02 14:30:00,67.51,67.59,67.5,67.53,13053.0,65.6749,65.7528,65.6652,65.6944,13053.0
2023-10-02 14:40:00,67.52,67.56,67.49,67.53,13696.0,65.6847,65.7236,65.6555,65.6944,13696.0
2023-10-02 14:50:00,67.54,67.58,67.49,67.56,19215.0,65.7041,65.743,65.6555,65.7236,19215.0
2023-10-02 15:00:00,67.55,67.63,67.52,67.59,36548.0,65.7139,65.7917,65.6847,65.7528,36548.0
2023-10-02 15:10:00,67.59,67.61,67.47,67.51,30251.0,65.7528,65.7722,65.636,65.6749,30251.0
2023-10-02 15:20:00,67.49,67.66,67.47,67.6,29552.0,65.6555,65.8209,65.636,65.7625,29552.0
2023-10-02 15:30:00,67.6,67.76,67.6,67.76,60247.0,65.7625,65.9181,65.7625,65.9181,60247.0
2023-10-02 15:40:00,67.74,67.76,67.65,67.66,65270.0,65.8987,65.9181,65.8111,65.8209,65270.0
2023-10-02 15:50:00,67.65,67.82,67.57,67.75,257373.0,65.8111,65.9765,65.7333,65.9084,257373.0
2023-10-03 09:30:00,67.44,67.68,67.25,67.61,50456.0,65.6068,65.8403,65.422,65.7722,50456.0
2023-10-03 09:40:00,67.6,67.89,67.44,67.89,16278.0,65.7625,66.0446,65.6068,66.0446,16278.0
2023-10-03 09:50:00,67.86,67.96,67.83,67.87,25032.0,66.0154,66.1127,65.9862,66.0252,25032.0
2023-10-03 10:00:00,67.84,67.84,67.41,67.41,25427.0,65.996,65.996,65.5777,65.5777,25427.0
2023-10-03 10:10:00,67.4,67.54,67.2,67.25,19234.0,65.5679,65.7041,65.3734,65.422,19234.0
2023-10-03 10:20:00,67.24,67.41,67.23,67.34,22473.0,65.4123,65.5777,65.4026,65.5096,22473.0
2023-10-03 10:30:00,67.32,67.44,67.27,67.27,13910.0,65.4901,65.6068,65.4415,65.4415,13910.0
2023-10-03 10:40:00,67.28,67.4,67.26,67.33,14569.0,65.4512,65.5679,65.4317,65.4998,14569.0
2023-10-03 10:50:00,67.31,67.42,67.3,67.34,27491.0,65.4804,65.5874,65.4706,65.5096,27491.0
2023-10-03 11:00:00,67.33,67.37,67.16,67.23,15701.0,65.4998,65.5387,65.3345,65.4026,15701.0
2023-10-03 11:10:00,67.25,67.38,67.24,67.38,14793.0,65.422,65.5485,65.4123,65.5485,14793.0
2023-10-03 11:20:00,67.37,67.45,67.27,67.29,13307.0,65.5387,65.6166,65.4415,65.4609,13307.0
2023-10-03 11:30:00,67.28,67.33,67.18,67.25,15371.0,65.4512,65.4998,65.3539,65.422,15371.0
2023-10-03 11:40:00,67.26,67.31,67.21,67.24,16574.0,65.4317,65.4804,65.3831,65.4123,16574.0
2023-10-03 11:50:00,67.23,67.28,67.21,67.25,19284.0,65.4026,65.4512,65.3831,65.422,19284.0
2023-10-03 12:00:00,67.27,67.43,67.26,67.31,18109.0,65.4415,65.5971,65.4317,65.4804,18109.0
2023-10-03 12:10:00,67.3,67.35,67.23,67.32,12970.0,65.4706,65.5193,65.4026,65.4901,12970.0
2023-10-03 12:20:00,67.32,67.39,67.26,67.37,13057.0,65.4901,65.5582,65.4317,65.5387,13057.0
2023-10-03 12:30:00,67.38,67.4,67.27,67.3,9968.0,65.5485,65.5679,65.4415,65.4706,9968.0
2023-10-03 12:40:00,67.31,67.36,67.22,67.26,18408.0,65.4804,65.529,65.3928,65.4317,18408.0
2023-10-03 12:50:00,67.25,67.31,67.22,67.28,8814.0,65.422,65.4804,65.3928,65.4512,8814.0
2023-10-03 13:00:00,67.29,67.36,67.24,67.24,10983.0,65.4609,65.529,65.4123,65.4123,10983.0
2023-10-03 13:10:00,67.23,67.32,67.22,67.25,12062.0,65.4026,65.4901,65.3928,65.422,12062.0
2023-10-03 13:20:00,67.22,67.27,67.18,67.2,11692.0,65.3928,65.4415,65.3539,65.3734,11692.0
2023-10-03 13:30:00,67.19,67.2,67.1,67.11,17013.0,65.3636,65.3734,65.2761,65.2858,17013.0
2023-10-03 13:40:00,67.12,67.18,67.03,67.05,11992.0,65.2955,65.3539,65.208,65.2274,11992.0
2023-10-03 13:50:00,67.05,67.08,67.01,67.08,12958.0,65.2274,65.2566,65.1885,65.2566,12958.0
2023-10-03 14:00:00,67.08,67.11,66.97,67.03,28741.0,65.2566,65.2858,65.1496,65.208,28741.0
2023-10-03 14:10:00,67.04,67.16,67.04,67.16,30425.0,65.2177,65.3345,65.2177,65.3345,30425.0
2023-10-03 14:20:00,67.17,67.18,67.13,67.16,14855.0,65.3442,65.3539,65.3053,65.3345,14855.0
2023-10-03 14:30:00,67.16,67.33,67.16,67.32,17341.0,65.3345,65.4998,65.3345,65.4901,17341.0
2023-10-03 14:40:00,67.32,67.33,67.26,67.3,18518.0,65.4901,65.4998,65.4317,65.4706,18518.0
2023-10-03 14:50:00,67.3,67.33,67.22,67.23,20360.0,65.4706,65.4998,65.3928,65.4026,20360.0
2023-10-03 15:00:00,67.23,67.28,67.15,67.2,21112.0,65.4026,65.4512,65.3247,65.3734,21112.0
2023-10-03 15:10:00,67.2,67.23,67.1,67.22,29914.0,65.3734,65.4026,65.2761,65.3928,29914.0
2023-10-03 15:20:00,67.22,67.26,67.13,67.13,36065.0,65.3928,65.4317,65.3053,65.3053,36065.0
2023-10-03 15:30:00,67.14,67.15,66.99,67.12,63046.0,65.315,65.3247,65.1691,65.2955,63046.0
2023-10-03 15:40:00,67.12,67.21,67.1,67.2,78682.0,65.2955,65.3831,65.2761,65.3734,78682.0
2023-10-03 15:50:00,67.19,67.37,67.06,67.33,404653.0,65.3636,65.5387,65.2372,65.4998,404653.0
2023-10-04 09:30:00,67.49,67.55,67.3,67.49,39128.0,65.6555,65.7139,65.4706,65.6555,39128.0
2023-10-04 09:40:00,67.5,67.5,67.18,67.35,20165.0,65.6652,65.6652,65.3539,65.5193,20165.0
2023-10-04 09:50:00,67.32,67.35,67.18,67.28,25855.0,65.4901,65.5193,65.3539,65.4512,25855.0
2023-10-04 10:00:00,67.3,67.3,67.05,67.08,22127.0,65.4706,65.4706,65.2274,65.2566,22127.0
2023-10-04 10:10:00,67.16,67.25,67.09,67.17,20204.0,65.3345,65.422,65.2664,65.3442,20204.0
2023-10-04 10:20:00,67.2,67.2,67.0,67.03,26473.0,65.3734,65.3734,65.1788,65.208,26473.0
2023-10-04 10:30:00,67.03,67.37,67.03,67.28,36518.0,65.208,65.5387,65.208,65.4512,36518.0
2023-10-04 10:40:00,67.28,67.37,67.02,67.02,14314.0,65.4512,65.5387,65.1983,65.1983,14314.0
2023-10-04 10:50:00,67.03,67.13,66.96,66.99,21013.0,65.208,65.3053,65.1399,65.1691,21013.0
2023-10-04 11:00:00,66.97,67.01,66.9,66.95,21700.0,65.1496,65.1885,65.0815,65.1302,21700.0
2023-10-04 11:10:00,66.96,67.04,66.94,67.03,20223.0,65.1399,65.2177,65.1204,65.208,20223.0
2023-10-04 11:20:00,67.04,67.12,67.02,67.1,13824.0,65.2177,65.2955,65.1983,65.2761,13824.0
2023-10-04 11:30:00,67.08,67.16,66.99,67.12,16646.0,65.2566,65.3345,65.1691,65.2955,16646.0
2023-10-04 11:40:00,67.11,67.29,67.05,67.23,15787.0,65.2858,65.4609,65.2274,65.4026,15787.0
2023-10-04 11:50:00,67.19,67.4,67.18,67.4,17524.0,65.3636,65.5679,65.3539,65.5679,17524.0
2023-10-04 12:00:00,67.42,67.42,67.22,67.25,10895.0,65.5874,65.5874,65.3928,65.422,10895.0
2023-10-04 12:10:00,67.26,67.34,67.21,67.34,14589.0,65.4317,65.5096,65.3831,65.5096,14589.0
2023-10-04 12:20:00,67.36,67.4,67.27,67.34,13554.0,65.529,65.5679,65.4415,65.5096,13554.0
2023-10-04 12:30:00,67.34,67.38,67.31,67.31,10748.0,65.5096,65.5485,65.4804,65.4804,10748.0
2023-10-04 12:40:00,67.3,67.33,67.22,67.32,12428.0,65.4706,65.4998,65.3928,65.4901,12428.0
2023-10-04 12:50:00,67.32,67.34,67.23,67.23,10103.0,65.4901,65.5096,65.4026,65.4026,10103.0
2023-10-04 13:00:00,67.23,67.29,67.2,67.27,12692.0,65.4026,65.4609,65.3734,65.4415,12692.0
2023-10-04 13:10:00,67.26,67.3,67.23,67.25,13681.0,65.4317,65.4706,65.4026,65.422,13681.0
2023-10-04 13:20:00,67.24,67.3,67.15,67.15,13386.0,65.4123,65.4706,65.3247,65.3247,13386.0
2023-10-04 13:30:00,67.15,67.25,67.1,67.23,20304.0,65.3247,65.422,65.2761,65.4026,20304.0
2023-10-04 13:40:00,67.24,67.28,67.19,67.28,11065.0,65.4123,65.4512,65.3636,65.4512,11065.0
2023-10-04 13:50:00,67.28,67.29,67.12,67.21,11849.0,65.4512,65.4609,65.2955,65.3831,11849.0
2023-10-04 14:00:00,67.2,67.23,67.11,67.13,12637.0,65.3734,65.4026,65.2858,65.3053,12637.0
2023-10-04 14:10:00,67.14,67.24,67.13,67.23,11469.0,65.315,65.4123,65.3053,65.4026,11469.0
2023-10-04 14:20:00,67.25,67.25,67.1,67.22,8710.0,65.422,65.422,65.2761,65.3928,8710.0
2023-10-04 14:30:00,67.22,67.3,67.16,67.22,16049.0,65.3928,65.4706,65.3345,65.3928,16049.0
2023-10-04 14:40:00,67.21,67.28,67.17,67.23,10966.0,65.3831,65.4512,65.3442,65.4026,10966.0
2023-10-04 14:50:00,67.21,67.27,67.19,67.26,12891.0,65.3831,65.4415,65.3636,65.4317,12891.0
2023-10-04 15:00:00,67.27,67.38,67.26,67.38,18334.0,65.4415,65.5485,65.4317,65.5485,18334.0
2023-10-04 15:10:00,67.38,67.57,67.37,67.52,22502.0,65.5485,65.7333,65.5387,65.6847,22502.0
2023-10-04 15:20:00,67.5,67.53,67.44,67.44,17718.0,65.6652,65.6944,65.6068,65.6068,17718.0
2023-10-04 15:30:00,67.46,67.63,67.44,67.58,30803.0,65.6263,65.7917,65.6068,65.743,30803.0
2023-10-04 15:40:00,67.58,67.64,67.51,67.52,35699.0,65.743,65.8014,65.6749,65.6847,35699.0
2023-10-04 15:50:00,67.51,67.59,67.45,67.54,332706.0,65.6749,65.7528,65.6166,65.7041,332706.0
2023-10-05 09:30:00,67.46,67.5,67.24,67.41,30906.0,65.6263,65.6652,65.4123,65.5777,30906.0
2023-10-05 09:40:00,67.42,67.44,67.13,67.14,9852.0,65.5874,65.6068,65.3053,65.315,9852.0
2023-10-05 09:50:00,67.15,67.21,67.07,67.19,18498.0,65.3247,65.3831,65.2469,65.3636,18498.0
2023-10-05 10:00:00,67.18,67.26,66.93,67.05,17212.0,65.3539,65.4317,65.1107,65.2274,17212.0
2023-10-05 10:10:00,67.03,67.1,67.01,67.09,17123.0,65.208,65.2761,65.1885,65.2664,17123.0
2023-10-05 10:20:00,67.1,67.17,66.97,67.09,15500.0,65.2761,65.3442,65.1496,65.2664,15500.0
2023-10-05 10:30:00,67.09,67.16,66.92,66.92,8147.0,65.2664,65.3345,65.101,65.101,8147.0
2023-10-05 10:40:00,66.9,66.93,66.81,66.83,11914.0,65.0815,65.1107,64.994,65.0134,11914.0
2023-10-05 10:50:00,66.81,66.92,66.81,66.85,22458.0,64.994,65.101,64.994,65.0329,22458.0
2023-10-05 11:00:00,66.86,66.88,66.75,66.77,22926.0,65.0426,65.0621,64.9356,64.9551,22926.0
2023-10-05 11:10:00,66.78,66.85,66.76,66.78,12872.0,64.9648,65.0329,64.9453,64.9648,12872.0
2023-10-05 11:20:00,66.76,66.95,66.76,66.93,8416.0,64.9453,65.1302,64.9453,65.1107,8416.0
2023-10-05 11:30:00,66.92,67.02,66.89,67.02,16442.0,65.101,65.1983,65.0718,65.1983,16442.0
2023-10-05 11:40:00,67.05,67.17,67.04,67.17,20261.0,65.2274,65.3442,65.2177,65.3442,20261.0
2023-10-05 11:50:00,67.16,67.3,67.14,67.23,19692.0,65.3345,65.4706,65.315,65.4026,19692.0
2023-10-05 12:00:00,67.25,67.34,67.21,67.34,14031.0,65.422,65.5096,65.3831,65.5096,14031.0
2023-10-05 12:10:00,67.35,67.37,67.23,67.27,11696.0,65.5193,65.5387,65.4026,65.4415,11696.0
2023-10-05 12:20:00,67.27,67.4,67.27,67.37,9685.0,65.4415,65.5679,65.4415,65.5387,9685.0
2023-10-05 12:30:00,67.38,67.43,67.31,67.4,36610.0,65.5485,65.5971,65.4804,65.5679,36610.0
2023-10-05 12:40:00,67.39,67.39,67.31,67.31,22783.0,65.5582,65.5582,65.4804,65.4804,22783.0
2023-10-05 12:50:00,67.32,67.38,67.27,67.38,19471.0,65.4901,65.5485,65.4415,65.5485,19471.0
2023-10-05 13:00:00,67.39,67.42,67.36,67.38,15683.0,65.5582,65.5874,65.529,65.5485,15683.0
2023-10-05 13:10:00,67.39,67.54,67.39,67.48,19286.0,65.5582,65.7041,65.5582,65.6458,19286.0
2023-10-05 13:20:00,67.49,67.56,67.49,67.53,13398.0,65.6555,65.7236,65.6555,65.6944,13398.0
2023-10-05 13:30:00,67.54,67.68,67.47,67.66,24750.0,65.7041,65.8403,65.636,65.8209,24750.0
2023-10-05 13:40:00,67.65,67.69,67.6,67.67,18945.0,65.8111,65.85,65.7625,65.8306,18945.0
2023-10-05 13:50:00,67.69,67.69,67.56,67.59,14021.0,65.85,65.85,65.7236,65.7528,14021.0
2023-10-05 14:00:00,67.59,67.7,67.59,67.59,15551.0,65.7528,65.8598,65.7528,65.7528,15551.0
2023-10-05 14:10:00,67.61,67.65,67.54,67.59,17700.0,65.7722,65.8111,65.7041,65.7528,17700.0
2023-10-05 14:20:00,67.59,67.6,67.5,67.51,19600.0,65.7528,65.7625,65.6652,65.6749,19600.0
2023-10-05 14:30:00,67.51,67.63,67.5,67.62,32504.0,65.6749,65.7917,65.6652,65.7819,32504.0
2023-10-05 14:40:00,67.62,67.64,67.51,67.53,19622.0,65.7819,65.8014,65.6749,65.6944,19622.0
2023-10-05 14:50:00,67.52,67.58,67.51,67.53,22183.0,65.6847,65.743,65.6749,65.6944,22183.0
2023-10-05 15:00:00,67.53,67.53,67.4,67.41,36137.0,65.6944,65.6944,65.5679,65.5777,36137.0
2023-10-05 15:10:00,67.41,67.45,67.37,67.42,38945.0,65.5777,65.6166,65.5387,65.5874,38945.0
2023-10-05 15:20:00,67.42,67.57,67.41,67.56,33568.0,65.5874,65.7333,65.5777,65.7236,33568.0
2023-10-05 15:30:00,67.56,67.64,67.54,67.62,44810.0,65.7236,65.8014,65.7041,65.7819,44810.0
2023-10-05 15:40:00,67.63,67.69,67.59,67.67,50143.0,65.7917,65.85,65.7528,65.8306,50143.0
2023-10-05 15:50:00,67.69,67.77,67.62,67.7,288319.0,65.85,65.9279,65.7819,65.8598,288319.0
2023-10-06 09:30:00,67.19,67.34,66.82,66.99,55718.0,65.3636,65.5096,65.0037,65.1691,55718.0
2023-10-06 09:40:00,66.98,67.24,66.92,67.12,23166.0,65.1593,65.4123,65.101,65.2955,23166.0
2023-10-06 09:50:00,67.11,67.2,66.98,67.16,9466.0,65.2858,65.3734,65.1593,65.3345,9466.0
2023-10-06 10:00:00,67.16,67.17,66.92,67.03,17558.0,65.3345,65.3442,65.101,65.208,17558.0
2023-10-06 10:10:00,67.04,67.29,67.03,67.12,21576.0,65.2177,65.4609,65.208,65.2955,21576.0
2023-10-06 10:20:00,67.09,67.37,67.02,67.33,11296.0,65.2664,65.5387,65.1983,65.4998,11296.0
2023-10-06 10:30:00,67.36,67.58,67.36,67.5,19761.0,65.529,65.743,65.529,65.6652,19761.0
2023-10-06 10:40:00,67.51,67.6,67.4,67.57,13005.0,65.6749,65.7625,65.5679,65.7333,13005.0
2023-10-06 10:50:00,67.55,67.6,67.4,67.47,12288.0,65.7139,65.7625,65.5679,65.636,12288.0
2023-10-06 11:00:00,67.51,67.63,67.5,67.61,12376.0,65.6749,65.7917,65.6652,65.7722,12376.0
2023-10-06 11:10:00,67.6,67.67,67.49,67.51,18372.0,65.7625,65.8306,65.6555,65.6749,18372.0
2023-10-06 11:20:00,67.54,67.73,67.52,67.63,13563.0,65.7041,65.889,65.6847,65.7917,13563.0
2023-10-06 11:30:00,67.63,67.94,67.62,67.91,10474.0,65.7917,66.0933,65.7819,66.0641,10474.0
2023-10-06 11:40:00,67.93,68.06,67.91,68.04,7590.0,66.0835,66.21,66.0641,66.1905,7590.0
2023-10-06 11:50:00,68.06,68.13,68.03,68.11,10705.0,66.21,66.2781,66.1808,66.2586,10705.0
2023-10-06 12:00:00,68.12,68.18,68.04,68.06,9916.0,66.2684,66.3267,66.1905,66.21,9916.0
2023-10-06 12:10:00,68.03,68.04,67.95,68.03,8163.0,66.1808,66.1905,66.103,66.1808,8163.0
2023-10-06 12:20:00,68.02,68.02,67.9,67.9,8518.0,66.1711,66.1711,66.0543,66.0543,8518.0
2023-10-06 12:30:00,67.92,67.93,67.79,67.8,7662.0,66.0738,66.0835,65.9473,65.9571,7662.0
2023-10-06 12:40:00,67.81,67.92,67.8,67.9,13356.0,65.9668,66.0738,65.9571,66.0543,13356.0
2023-10-06 12:50:00,67.92,67.92,67.82,67.84,44213.0,66.0738,66.0738,65.9765,65.996,44213.0
2023-10-06 13:00:00,67.83,67.87,67.78,67.83,23572.0,65.9862,66.0252,65.9376,65.9862,23572.0
2023-10-06 13:10:00,67.81,67.87,67.77,67.81,36730.0,65.9668,66.0252,65.9279,65.9668,36730.0
2023-10-06 13:20:00,67.81,67.92,67.8,67.84,35526.0,65.9668,66.0738,65.9571,65.996,35526.0
2023-10-06 13:30:00,67.86,67.97,67.85,67.89,17938.0,66.0154,66.1224,66.0057,66.0446,17938.0
2023-10-06 13:40:00,67.9,67.92,67.85,67.86,13214.0,66.0543,66.0738,66.0057,66.0154,13214.0
2023-10-06 13:50:00,67.86,67.93,67.85,67.92,14820.0,66.0154,66.0835,66.0057,66.0738,14820.0
2023-10-06 14:00:00,67.91,67.92,67.84,67.89,14167.0,66.0641,66.0738,65.996,66.0446,14167.0
2023-10-06 14:10:00,67.9,67.92,67.81,67.86,18255.0,66.0543,66.0738,65.9668,66.0154,18255.0
2023-10-06 14:20:00,67.85,67.99,67.85,67.99,17281.0,66.0057,66.1419,66.0057,66.1419,17281.0
2023-10-06 14:30:00,68.0,68.08,67.98,68.08,15665.0,66.1516,66.2294,66.1322,66.2294,15665.0
2023-10-06 14:40:00,68.08,68.15,68.07,68.12,15591.0,66.2294,66.2975,66.2197,66.2684,15591.0
2023-10-06 14:50:00,68.11,68.11,68.01,68.02,15683.0,66.2586,66.2586,66.1613,66.1711,15683.0
2023-10-06 15:00:00,68.01,68.08,67.94,68.08,24763.0,66.1613,66.2294,66.0933,66.2294,24763.0
2023-10-06 15:10:00,68.07,68.07,67.9,67.92,30006.0,66.2197,66.2197,66.0543,66.0738,30006.0
2023-10-06 15:20:00,67.92,68.07,67.92,68.07,34799.0,66.0738,66.2197,66.0738,66.2197,34799.0
2023-10-06 15:30:00,68.07,68.1,67.98,68.1,38763.0,66.2197,66.2489,66.1322,66.2489,38763.0
2023-10-06 15:40:00,68.1,68.11,67.92,67.93,50703.0,66.2489,66.2586,66.0738,66.0835,50703.0
2023-10-06 15:50:00,67.92,67.94,67.75,67.82,195901.0,66.0738,66.0933,65.9084,65.9765,195901.0
2023-10-09 09:30:00,67.43,67.61,67.23,67.51,33042.0,65.5971,65.7722,65.4026,65.6749,33042.0
2023-10-09 09:40:00,67.53,67.68,67.5,67.59,16910.0,65.6944,65.8403,65.6652,65.7528,16910.0
2023-10-09 09:50:00,67.57,67.57,67.39,67.52,8533.0,65.7333,65.7333,65.5582,65.6847,8533.0
2023-10-09 10:00:00,67.53,67.53,67.29,67.29,17526.0,65.6944,65.6944,65.4609,65.4609,17526.0
2023-10-09 10:10:00,67.31,67.46,67.31,67.42,12461.0,65.4804,65.6263,65.4804,65.5874,12461.0
2023-10-09 10:20:00,67.42,67.47,67.36,67.43,8098.0,65.5874,65.636,65.529,65.5971,8098.0
2023-10-09 10:30:00,67.43,67.43,67.3,67.32,10092.0,65.5971,65.5971,65.4706,65.4901,10092.0
2023-10-09 10:40:00,67.33,67.44,67.26,67.3,27407.0,65.4998,65.6068,65.4317,65.4706,27407.0
2023-10-09 10:50:00,67.25,67.33,67.23,67.25,16002.0,65.422,65.4998,65.4026,65.422,16002.0
2023-10-09 11:00:00,67.26,67.3,67.23,67.27,17858.0,65.4317,65.4706,65.4026,65.4415,17858.0
2023-10-09 11:10:00,67.25,67.3,67.18,67.28,14862.0,65.422,65.4706,65.3539,65.4512,14862.0
2023-10-09 11:20:00,67.3,67.42,67.29,67.42,9401.0,65.4706,65.5874,65.4609,65.5874,9401.0
2023-10-09 11:30:00,67.44,67.47,67.41,67.45,13937.0,65.6068,65.636,65.5777,65.6166,13937.0
2023-10-09 11:40:00,67.46,67.56,67.46,67.49,20121.0,65.6263,65.7236,65.6263,65.6555,20121.0
2023-10-09 11:50:00,67.5,67.54,67.45,67.54,7334.0,65.6652,65.7041,65.6166,65.7041,7334.0
2023-10-09 12:00:00,67.55,67.64,67.51,67.63,7698.0,65.7139,65.8014,65.6749,65.7917,7698.0
2023-10-09 12:10:00,67.62,67.63,67.59,67.6,8002.0,65.7819,65.7917,65.7528,65.7625,8002.0
2023-10-09 12:20:00,67.61,67.68,67.55,67.55,7490.0,65.7722,65.8403,65.7139,65.7139,7490.0
2023-10-09 12:30:00,67.55,67.61,67.54,67.6,8972.0,65.7139,65.7722,65.7041,65.7625,8972.0
2023-10-09 12:40:00,67.59,67.59,67.53,67.57,7325.0,65.7528,65.7528,65.6944,65.7333,7325.0
2023-10-09 12:50:00,67.58,67.65,67.58,67.64,12888.0,65.743,65.8111,65.743,65.8014,12888.0
2023-10-09 13:00:00,67.66,67.72,67.63,67.69,7028.0,65.8209,65.8792,65.7917,65.85,7028.0
2023-10-09 13:10:00,67.69,67.72,67.67,67.7,5215.0,65.85,65.8792,65.8306,65.8598,5215.0
2023-10-09 13:20:00,67.7,67.83,67.69,67.83,8251.0,65.8598,65.9862,65.85,65.9862,8251.0
2023-10-09 13:30:00,67.84,67.94,67.81,67.94,13659.0,65.996,66.0933,65.9668,66.0933,13659.0
2023-10-09 13:40:00,67.94,68.15,67.94,68.12,11502.0,66.0933,66.2975,66.0933,66.2684,11502.0
2023-10-09 13:50:00,68.12,68.21,68.12,68.2,14981.0,66.2684,66.3559,66.2684,66.3462,14981.0
2023-10-09 14:00:00,68.21,68.27,68.14,68.23,13342.0,66.3559,66.4143,66.2878,66.3754,13342.0
2023-10-09 14:10:00,68.23,68.27,68.19,68.24,9942.0,66.3754,66.4143,66.3365,66.3851,9942.0
2023-10-09 14:20:00,68.25,68.29,68.23,68.29,12906.0,66.3948,66.4337,66.3754,66.4337,12906.0
2023-10-09 14:30:00,68.28,68.31,68.16,68.21,13866.0,66.424,66.4532,66.3073,66.3559,13866.0
2023-10-09 14:40:00,68.23,68.34,68.22,68.29,10909.0,66.3754,66.4824,66.3656,66.4337,10909.0
2023-10-09 14:50:00,68.3,68.33,68.27,68.28,14105.0,66.4435,66.4727,66.4143,66.424,14105.0
2023-10-09 15:00:00,68.29,68.37,68.27,68.34,29097.0,66.4337,66.5116,66.4143,66.4824,29097.0
2023-10-09 15:10:00,68.35,68.37,68.24,68.25,16790.0,66.4921,66.5116,66.3851,66.3948,16790.0
2023-10-09 15:20:00,68.23,68.31,68.19,68.3,18669.0,66.3754,66.4532,66.3365,66.4435,18669.0
2023-10-09 15:30:00,68.3,68.31,68.24,68.25,27316.0,66.4435,66.4532,66.3851,66.3948,27316.0
2023-10-09 15:40:00,68.25,68.29,68.23,68.26,37203.0,66.3948,66.4337,66.3754,66.4046,37203.0
2023-10-09 15:50:00,68.25,68.3,68.15,68.19,216199.0,66.3948,66.4435,66.2975,66.3365,216199.0
2023-10-10 09:30:00,68.08,68.25,67.97,68.22,34543.0,66.2294,66.3948,66.1224,66.3656,34543.0
2023-10-10 09:40:00,68.23,68.44,68.22,68.38,10890.0,66.3754,66.5797,66.3656,66.5213,10890.0
2023-10-10 09:50:00,68.39,68.39,68.29,68.32,11041.0,66.531,66.531,66.4337,66.4629,11041.0
2023-10-10 10:00:00,68.34,68.46,68.33,68.41,11984.0,66.4824,66.5991,66.4727,66.5505,11984.0
2023-10-10 10:10:00,68.4,68.45,68.38,68.39,12338.0,66.5407,66.5894,66.5213,66.531,12338.0
2023-10-10 10:20:00,68.39,68.5,68.38,68.44,11905.0,66.531,66.638,66.5213,66.5797,11905.0
2023-10-10 10:30:00,68.46,68.47,68.36,68.36,12911.0,66.5991,66.6088,66.5018,66.5018,12911.0
2023-10-10 10:40:00,68.36,68.37,68.27,68.31,11375.0,66.5018,66.5116,66.4143,66.4532,11375.0
2023-10-10 10:50:00,68.31,68.32,68.16,68.21,55453.0,66.4532,66.4629,66.3073,66.3559,55453.0
2023-10-10 11:00:00,68.16,68.31,68.08,68.23,33622.0,66.3073,66.4532,66.2294,66.3754,33622.0
2023-10-10 11:10:00,68.23,68.41,68.18,68.41,13411.0,66.3754,66.5505,66.3267,66.5505,13411.0
2023-10-10 11:20:00,68.4,68.41,68.29,68.31,15468.0,66.5407,66.5505,66.4337,66.4532,15468.0
2023-10-10 11:30:00,68.29,68.35,68.23,68.29,38657.0,66.4337,66.4921,66.3754,66.4337,38657.0
2023-10-10 11:40:00,68.3,68.34,68.23,68.28,19554.0,66.4435,66.4824,66.3754,66.424,19554.0
2023-10-10 11:50:00,68.29,68.34,68.22,68.3,15469.0,66.4337,66.4824,66.3656,66.4435,15469.0
2023-10-10 12:00:00,68.32,68.33,68.06,68.09,22547.0,66.4629,66.4727,66.21,66.2392,22547.0
2023-10-10 12:10:00,68.1,68.25,68.1,68.23,10197.0,66.2489,66.3948,66.2489,66.3754,10197.0
2023-10-10 12:20:00,68.22,68.24,68.17,68.17,14713.0,66.3656,66.3851,66.317,66.317,14713.0
2023-10-10 12:30:00,68.18,68.19,68.14,68.17,15774.0,66.3267,66.3365,66.2878,66.317,15774.0
2023-10-10 12:40:00,68.15,68.16,68.11,68.15,9229.0,66.2975,66.3073,66.2586,66.2975,9229.0
2023-10-10 12:50:00,68.14,68.22,68.13,68.22,11008.0,66.2878,66.3656,66.2781,66.3656,11008.0
2023-10-10 13:00:00,68.23,68.24,67.89,67.94,28739.0,66.3754,66.3851,66.0446,66.0933,28739.0
2023-10-10 13:10:00,67.93,67.98,67.86,67.96,16383.0,66.0835,66.1322,66.0154,66.1127,16383.0
2023-10-10 13:20:00,67.96,68.02,67.92,67.96,16418.0,66.1127,66.1711,66.0738,66.1127,16418.0
2023-10-10 13:30:00,67.96,67.98,67.88,67.9,22820.0,66.1127,66.1322,66.0349,66.0543,22820.0
2023-10-10 13:40:00,67.91,67.98,67.9,67.95,15673.0,66.0641,66.1322,66.0543,66.103,15673.0
2023-10-10 13:50:00,67.94,67.95,67.85,67.88,16868.0,66.0933,66.103,66.0057,66.0349,16868.0
2023-10-10 14:00:00,67.87,67.9,67.73,67.73,27683.0,66.0252,66.0543,65.889,65.889,27683.0
2023-10-10 14:10:00,67.74,67.77,67.67,67.73,21676.0,65.8987,65.9279,65.8306,65.889,21676.0
2023-10-10 14:20:00,67.72,67.74,67.62,67.63,28805.0,65.8792,65.8987,65.7819,65.7917,28805.0
2023-10-10 14:30:00,67.64,67.69,67.6,67.64,36778.0,65.8014,65.85,65.7625,65.8014,36778.0
2023-10-10 14:40:00,67.64,67.78,67.61,67.69,26198.0,65.8014,65.9376,65.7722,65.85,26198.0
2023-10-10 14:50:00,67.68,67.68,67.54,67.56,28141.0,65.8403,65.8403,65.7041,65.7236,28141.0
2023-10-10 15:00:00,67.56,67.62,67.54,67.61,40994.0,65.7236,65.7819,65.7041,65.7722,40994.0
2023-10-10 15:10:00,67.6,67.62,67.53,67.56,35147.0,65.7625,65.7819,65.6944,65.7236,35147.0
2023-10-10 15:20:00,67.56,67.56,67.49,67.5,41050.0,65.7236,65.7236,65.6555,65.6652,41050.0
2023-10-10 15:30:00,67.51,67.64,67.5,67.6,61598.0,65.6749,65.8014,65.6652,65.7625,61598.0
2023-10-10 15:40:00,67.6,67.72,67.58,67.72,69953.0,65.7625,65.8792,65.743,65.8792,69953.0
2023-10-10 15:50:00,67.72,67.99,67.68,67.85,466232.0,65.8792,66.1419,65.8403,66.0057,466232.0
2023-10-11 09:30:00,68.13,68.6,68.13,68.55,40529.0,66.2781,66.7353,66.2781,66.6867,40529.0
2023-10-11 09:40:00,68.51,68.56,68.25,68.27,18931.0,66.6478,66.6964,66.3948,66.4143,18931.0
2023-10-11 09:50:00,68.28,68.38,68.19,68.38,27706.0,66.424,66.5213,66.3365,66.5213,27706.0
2023-10-11 10:00:00,68.39,68.45,68.33,68.38,30729.0,66.531,66.5894,66.4727,66.5213,30729.0
2023-10-11 10:10:00,68.37,68.4,68.33,68.38,26560.0,66.5116,66.5407,66.4727,66.5213,26560.0
2023-10-11 10:20:00,68.38,68.41,68.34,68.4,29410.0,66.5213,66.5505,66.4824,66.5407,29410.0
2023-10-11 10:30:00,68.4,68.43,68.37,68.41,27594.0,66.5407,66.5699,66.5116,66.5505,27594.0
2023-10-11 10:40:00,68.41,68.41,68.32,68.39,20144.0,66.5505,66.5505,66.4629,66.531,20144.0
2023-10-11 10:50:00,68.41,68.51,68.39,68.41,23341.0,66.5505,66.6478,66.531,66.5505,23341.0
2023-10-11 11:00:00,68.42,68.44,68.37,68.4,30403.0,66.5602,66.5797,66.5116,66.5407,30403.0
2023-10-11 11:10:00,68.39,68.4,68.26,68.28,21311.0,66.531,66.5407,66.4046,66.424,21311.0
2023-10-11 11:20:00,68.28,68.31,68.2,68.2,48603.0,66.424,66.4532,66.3462,66.3462,48603.0
2023-10-11 11:30:00,68.2,68.3,68.18,68.3,15194.0,66.3462,66.4435,66.3267,66.4435,15194.0
2023-10-11 11:40:00,68.3,68.3,68.22,68.29,11360.0,66.4435,66.4435,66.3656,66.4337,11360.0
2023-10-11 11:50:00,68.28,68.37,68.27,68.33,16169.0,66.424,66.5116,66.4143,66.4727,16169.0
2023-10-11 12:00:00,68.34,68.4,68.28,68.31,30031.0,66.4824,66.5407,66.424,66.4532,30031.0
2023-10-11 12:10:00,68.31,68.32,68.18,68.25,15450.0,66.4532,66.4629,66.3267,66.3948,15450.0
2023-10-11 12:20:00,68.26,68.26,68.15,68.22,14277.0,66.4046,66.4046,66.2975,66.3656,14277.0
2023-10-11 12:30:00,68.21,68.28,68.2,68.27,7798.0,66.3559,66.424,66.3462,66.4143,7798.0
2023-10-11 12:40:00,68.27,68.3,68.16,68.17,10352.0,66.4143,66.4435,66.3073,66.317,10352.0
2023-10-11 12:50:00,68.17,68.18,68.04,68.15,12163.0,66.317,66.3267,66.1905,66.2975,12163.0
2023-10-11 13:00:00,68.14,68.21,68.12,68.2,11338.0,66.2878,66.3559,66.2684,66.3462,11338.0
2023-10-11 13:10:00,68.19,68.22,68.11,68.11,9710.0,66.3365,66.3656,66.2586,66.2586,9710.0
2023-10-11 13:20:00,68.1,68.21,68.09,68.2,12317.0,66.2489,66.3559,66.2392,66.3462,12317.0
2023-10-11 13:30:00,68.2,68.2,68.12,68.12,10275.0,66.3462,66.3462,66.2684,66.2684,10275.0
2023-10-11 13:40:00,68.12,68.16,68.05,68.06,10546.0,66.2684,66.3073,66.2003,66.21,10546.0
2023-10-11 13:50:00,68.07,68.15,68.06,68.15,10548.0,66.2197,66.2975,66.21,66.2975,10548.0
2023-10-11 14:00:00,68.13,68.2,68.06,68.06,17905.0,66.2781,66.3462,66.21,66.21,17905.0
2023-10-11 14:10:00,68.06,68.09,68.03,68.06,20675.0,66.21,66.2392,66.1808,66.21,20675.0
2023-10-11 14:20:00,68.06,68.22,68.06,68.12,19999.0,66.21,66.3656,66.21,66.2684,19999.0
2023-10-11 14:30:00,68.13,68.21,68.12,68.15,14740.0,66.2781,66.3559,66.2684,66.2975,14740.0
2023-10-11 14:40:00,68.16,68.2,68.09,68.17,30007.0,66.3073,66.3462,66.2392,66.317,30007.0
2023-10-11 14:50:00,68.16,68.19,68.11,68.15,22158.0,66.3073,66.3365,66.2586,66.2975,22158.0
2023-10-11 15:00:00,68.15,68.19,68.1,68.19,33950.0,66.2975,66.3365,66.2489,66.3365,33950.0
2023-10-11 15:10:00,68.19,68.24,68.13,68.14,23476.0,66.3365,66.3851,66.2781,66.2878,23476.0
2023-10-11 15:20:00,68.14,68.25,68.12,68.25,30875.0,66.2878,66.3948,66.2684,66.3948,30875.0
2023-10-11 15:30:00,68.24,68.31,68.2,68.28,38209.0,66.3851,66.4532,66.3462,66.424,38209.0
2023-10-11 15:40:00,68.28,68.39,68.27,68.34,62688.0,66.424,66.531,66.4143,66.4824,62688.0
2023-10-11 15:50:00,68.34,68.47,68.29,68.34,301793.0,66.4824,66.6088,66.4337,66.4824,301793.0
2023-10-12 09:30:00,68.21,68.21,67.34,67.47,95320.0,66.3559,66.3559,65.5096,65.636,95320.0
2023-10-12 09:40:00,67.48,67.62,67.19,67.2,63835.0,65.6458,65.7819,65.3636,65.3734,63835.0
2023-10-12 09:50:00,67.22,67.26,67.05,67.05,51185.0,65.3928,65.4317,65.2274,65.2274,51185.0
2023-10-12 10:00:00,67.07,67.12,66.78,66.9,60886.0,65.2469,65.2955,64.9648,65.0815,60886.0
2023-10-12 10:10:00,66.91,67.1,66.81,67.09,45834.0,65.0912,65.2761,64.994,65.2664,45834.0
2023-10-12 10:20:00,67.09,67.28,66.98,67.23,43836.0,65.2664,65.4512,65.1593,65.4026,43836.0
2023-10-12 10:30:00,67.23,67.23,67.11,67.17,33683.0,65.4026,65.4026,65.2858,65.3442,33683.0
2023-10-12 10:40:00,67.18,67.19,67.04,67.05,25357.0,65.3539,65.3636,65.2177,65.2274,25357.0
2023-10-12 10:50:00,67.05,67.07,66.94,67.03,22689.0,65.2274,65.2469,65.1204,65.208,22689.0
2023-10-12 11:00:00,67.03,67.03,66.74,66.84,21986.0,65.208,65.208,64.9259,65.0232,21986.0
2023-10-12 11:10:00,66.83,66.92,66.78,66.89,18103.0,65.0134,65.101,64.9648,65.0718,18103.0
2023-10-12 11:20:00,66.88,66.9,66.72,66.72,32340.0,65.0621,65.0815,64.9064,64.9064,32340.0
2023-10-12 11:30:00,66.72,66.72,66.57,66.66,24385.0,64.9064,64.9064,64.7605,64.848,24385.0
2023-10-12 11:40:00,66.65,66.81,66.54,66.77,34766.0,64.8383,64.994,64.7313,64.9551,34766.0
2023-10-12 11:50:00,66.79,66.99,66.76,66.96,18311.0,64.9745,65.1691,64.9453,65.1399,18311.0
2023-10-12 12:00:00,66.97,67.07,66.89,66.95,32891.0,65.1496,65.2469,65.0718,65.1302,32891.0
2023-10-12 12:10:00,66.97,67.0,66.88,66.97,20551.0,65.1496,65.1788,65.0621,65.1496,20551.0
2023-10-12 12:20:00,66.98,67.11,66.95,67.01,28893.0,65.1593,65.2858,65.1302,65.1885,28893.0
2023-10-12 12:30:00,67.02,67.03,66.86,66.91,18378.0,65.1983,65.208,65.0426,65.0912,18378.0
2023-10-12 12:40:00,66.91,66.91,66.77,66.78,18740.0,65.0912,65.0912,64.9551,64.9648,18740.0
2023-10-12 12:50:00,66.78,66.83,66.73,66.77,29127.0,64.9648,65.0134,64.9161,64.9551,29127.0
2023-10-12 13:00:00,66.77,66.77,66.39,66.43,26266.0,64.9551,64.9551,64.5854,64.6243,26266.0
2023-10-12 13:10:00,66.42,66.42,66.22,66.24,21441.0,64.6146,64.6146,64.42,64.4395,21441.0
2023-10-12 13:20:00,66.24,66.26,66.14,66.15,44807.0,64.4395,64.4589,64.3422,64.3519,44807.0
2023-10-12 13:30:00,66.15,66.2,66.06,66.09,57839.0,64.3519,64.4005,64.2644,64.2935,57839.0
2023-10-12 13:40:00,66.09,66.12,65.96,66.0,36587.0,64.2935,64.3227,64.1671,64.206,36587.0
2023-10-12 13:50:00,66.02,66.02,65.91,65.92,13217.0,64.2254,64.2254,64.1184,64.1282,13217.0
2023-10-12 14:00:00,65.92,65.99,65.8,65.82,29188.0,64.1282,64.1963,64.0114,64.0309,29188.0
2023-10-12 14:10:00,65.82,65.82,65.7,65.78,28678.0,64.0309,64.0309,63.9141,63.992,28678.0
2023-10-12 14:20:00,65.78,65.91,65.78,65.89,25154.0,63.992,64.1184,63.992,64.099,25154.0
2023-10-12 14:30:00,65.88,65.98,65.84,65.93,21536.0,64.0892,64.1865,64.0503,64.1379,21536.0
2023-10-12 14:40:00,65.95,66.07,65.9,66.07,14441.0,64.1573,64.2741,64.1087,64.2741,14441.0
2023-10-12 14:50:00,66.06,66.07,65.99,66.04,22079.0,64.2644,64.2741,64.1963,64.2449,22079.0
2023-10-12 15:00:00,66.03,66.16,66.03,66.15,24092.0,64.2352,64.3616,64.2352,64.3519,24092.0
2023-10-12 15:10:00,66.14,66.23,66.08,66.21,32173.0,64.3422,64.4297,64.2838,64.4103,32173.0
2023-10-12 15:20:00,66.21,66.24,66.11,66.18,44581.0,64.4103,64.4395,64.313,64.3811,44581.0
2023-10-12 15:30:00,66.17,66.24,66.03,66.06,108830.0,64.3714,64.4395,64.2352,64.2644,108830.0
2023-10-12 15:40:00,66.06,66.13,65.98,66.12,99350.0,64.2644,64.3325,64.1865,64.3227,99350.0
2023-10-12 15:50:00,66.11,66.13,65.94,65.96,366046.0,64.313,64.3325,64.1476,64.1671,366046.0
2023-10-13 09:30:00,65.96,66.39,65.71,66.15,69529.0,64.1671,64.5854,63.9239,64.3519,69529.0
2023-10-13 09:40:00,66.17,66.18,65.93,65.96,26679.0,64.3714,64.3811,64.1379,64.1671,26679.0
2023-10-13 09:50:00,65.95,66.18,65.91,66.12,57881.0,64.1573,64.3811,64.1184,64.3227,57881.0
2023-10-13 10:00:00,66.13,66.13,65.97,66.01,33340.0,64.3325,64.3325,64.1768,64.2157,33340.0
2023-10-13 10:10:00,65.99,65.99,65.66,65.73,30969.0,64.1963,64.1963,63.8752,63.9433,30969.0
2023-10-13 10:20:00,65.74,65.95,65.73,65.95,17311.0,63.9531,64.1573,63.9433,64.1573,17311.0
2023-10-13 10:30:00,65.94,66.1,65.92,65.94,22025.0,64.1476,64.3033,64.1282,64.1476,22025.0
2023-10-13 10:40:00,65.94,66.03,65.89,65.9,27397.0,64.1476,64.2352,64.099,64.1087,27397.0
2023-10-13 10:50:00,65.89,65.89,65.61,65.64,46851.0,64.099,64.099,63.8266,63.8558,46851.0
2023-10-13 11:00:00,65.64,65.66,65.45,65.57,19326.0,63.8558,63.8752,63.6709,63.7877,19326.0
2023-10-13 11:10:00,65.59,65.61,65.54,65.58,16198.0,63.8071,63.8266,63.7585,63.7974,16198.0
2023-10-13 11:20:00,65.58,65.6,65.45,65.56,14587.0,63.7974,63.8169,63.6709,63.7779,14587.0
2023-10-13 11:30:00,65.55,65.55,65.41,65.42,18702.0,63.7682,63.7682,63.632,63.6418,18702.0
2023-10-13 11:40:00,65.43,65.44,65.3,65.31,31371.0,63.6515,63.6612,63.525,63.5347,31371.0
2023-10-13 11:50:00,65.31,65.33,65.15,65.26,26413.0,63.5347,63.5542,63.3791,63.4861,26413.0
2023-10-13 12:00:00,65.25,65.43,65.23,65.42,10203.0,63.4764,63.6515,63.4569,63.6418,10203.0
2023-10-13 12:10:00,65.41,65.52,65.33,65.52,22688.0,63.632,63.739,63.5542,63.739,22688.0
2023-10-13 12:20:00,65.53,65.67,65.53,65.61,19529.0,63.7488,63.885,63.7488,63.8266,19529.0
2023-10-13 12:30:00,65.61,65.68,65.6,65.62,9612.0,63.8266,63.8947,63.8169,63.8363,9612.0
2023-10-13 12:40:00,65.63,65.66,65.57,65.57,10900.0,63.846,63.8752,63.7877,63.7877,10900.0
2023-10-13 12:50:00,65.56,65.56,65.41,65.51,14412.0,63.7779,63.7779,63.632,63.7293,14412.0
2023-10-13 13:00:00,65.52,65.55,65.38,65.41,38944.0,63.739,63.7682,63.6028,63.632,38944.0
2023-10-13 13:10:00,65.43,65.43,65.28,65.3,19462.0,63.6515,63.6515,63.5056,63.525,19462.0
2023-10-13 13:20:00,65.3,65.34,65.18,65.22,14983.0,63.525,63.5639,63.4083,63.4472,14983.0
2023-10-13 13:30:00,65.21,65.25,65.19,65.22,17657.0,63.4375,63.4764,63.418,63.4472,17657.0
2023-10-13 13:40:00,65.22,65.46,65.2,65.42,26886.0,63.4472,63.6807,63.4277,63.6418,26886.0
2023-10-13 13:50:00,65.42,65.48,65.42,65.42,11981.0,63.6418,63.7001,63.6418,63.6418,11981.0
2023-10-13 14:00:00,65.43,65.57,65.39,65.52,10650.0,63.6515,63.7877,63.6126,63.739,10650.0
2023-10-13 14:10:00,65.53,65.53,65.45,65.51,14683.0,63.7488,63.7488,63.6709,63.7293,14683.0
2023-10-13 14:20:00,65.51,65.59,65.48,65.59,30531.0,63.7293,63.8071,63.7001,63.8071,30531.0
2023-10-13 14:30:00,65.62,65.79,65.52,65.59,53870.0,63.8363,64.0017,63.739,63.8071,53870.0
2023-10-13 14:40:00,65.58,65.6,65.46,65.47,12550.0,63.7974,63.8169,63.6807,63.6904,12550.0
2023-10-13 14:50:00,65.47,65.69,65.46,65.66,60804.0,63.6904,63.9044,63.6807,63.8752,60804.0
2023-10-13 15:00:00,65.66,65.73,65.56,65.68,42846.0,63.8752,63.9433,63.7779,63.8947,42846.0
2023-10-13 15:10:00,65.67,65.76,65.59,65.59,38540.0,63.885,63.9725,63.8071,63.8071,38540.0
2023-10-13 15:20:00,65.6,65.64,65.53,65.56,38961.0,63.8169,63.8558,63.7488,63.7779,38961.0
2023-10-13 15:30:00,65.57,65.66,65.56,65.6,48160.0,63.7877,63.8752,63.7779,63.8169,48160.0
2023-10-13 15:40:00,65.59,65.63,65.46,65.62,41415.0,63.8071,63.846,63.6807,63.8363,41415.0
2023-10-13 15:50:00,65.62,65.86,65.6,65.78,340882.0,63.8363,64.0698,63.8169,63.992,340882.0
2023-10-16 09:30:00,66.11,66.4,66.1,66.2,61909.0,64.313,64.5951,64.3033,64.4005,61909.0
2023-10-16 09:40:00,66.14,66.23,65.95,66.21,15462.0,64.3422,64.4297,64.1573,64.4103,15462.0
2023-10-16 09:50:00,66.26,66.42,66.21,66.26,23341.0,64.4589,64.6146,64.4103,64.4589,23341.0
2023-10-16 10:00:00,66.26,66.35,66.15,66.21,22626.0,64.4589,64.5465,64.3519,64.4103,22626.0
2023-10-16 10:10:00,66.22,66.47,66.16,66.42,25298.0,64.42,64.6632,64.3616,64.6146,25298.0
2023-10-16 10:20:00,66.43,66.61,66.39,66.57,39150.0,64.6243,64.7994,64.5854,64.7605,39150.0
2023-10-16 10:30:00,66.56,66.69,66.51,66.54,27837.0,64.7508,64.8772,64.7021,64.7313,27837.0
2023-10-16 10:40:00,66.56,66.6,66.49,66.57,20215.0,64.7508,64.7897,64.6827,64.7605,20215.0
2023-10-16 10:50:00,66.59,66.67,66.58,66.65,10865.0,64.7799,64.8578,64.7702,64.8383,10865.0
2023-10-16 11:00:00,66.68,66.74,66.67,66.72,17856.0,64.8675,64.9259,64.8578,64.9064,17856.0
2023-10-16 11:10:00,66.72,66.72,66.64,66.66,19939.0,64.9064,64.9064,64.8286,64.848,19939.0
2023-10-16 11:20:00,66.65,66.73,66.64,66.69,14191.0,64.8383,64.9161,64.8286,64.8772,14191.0
2023-10-16 11:30:00,66.71,66.71,66.56,66.56,17459.0,64.8967,64.8967,64.7508,64.7508,17459.0
2023-10-16 11:40:00,66.55,66.59,66.48,66.56,38353.0,64.741,64.7799,64.6729,64.7508,38353.0
2023-10-16 11:50:00,66.56,66.64,66.56,66.63,34060.0,64.7508,64.8286,64.7508,64.8189,34060.0
2023-10-16 12:00:00,66.63,66.67,66.62,66.65,22053.0,64.8189,64.8578,64.8091,64.8383,22053.0
2023-10-16 12:10:00,66.67,66.69,66.62,66.67,26210.0,64.8578,64.8772,64.8091,64.8578,26210.0
2023-10-16 12:20:00,66.66,66.72,66.62,66.72,15420.0,64.848,64.9064,64.8091,64.9064,15420.0
2023-10-16 12:30:00,66.71,66.81,66.71,66.8,18873.0,64.8967,64.994,64.8967,64.9842,18873.0
2023-10-16 12:40:00,66.79,66.85,66.78,66.79,13599.0,64.9745,65.0329,64.9648,64.9745,13599.0
2023-10-16 12:50:00,66.8,66.81,66.72,66.76,19894.0,64.9842,64.994,64.9064,64.9453,19894.0
2023-10-16 13:00:00,66.76,66.83,66.75,66.81,18854.0,64.9453,65.0134,64.9356,64.994,18854.0
2023-10-16 13:10:00,66.82,66.86,66.74,66.74,15125.0,65.0037,65.0426,64.9259,64.9259,15125.0
2023-10-16 13:20:00,66.73,66.73,66.48,66.7,15624.0,64.9161,64.9161,64.6729,64.887,15624.0
2023-10-16 13:30:00,66.69,66.77,66.65,66.76,14514.0,64.8772,64.9551,64.8383,64.9453,14514.0
2023-10-16 13:40:00,66.78,66.87,66.77,66.85,17578.0,64.9648,65.0523,64.9551,65.0329,17578.0
2023-10-16 13:50:00,66.85,66.9,66.82,66.86,12927.0,65.0329,65.0815,65.0037,65.0426,12927.0
2023-10-16 14:00:00,66.86,66.86,66.77,66.79,15575.0,65.0426,65.0426,64.9551,64.9745,15575.0
2023-10-16 14:10:00,66.8,66.85,66.75,66.78,11959.0,64.9842,65.0329,64.9356,64.9648,11959.0
2023-10-16 14:20:00,66.79,66.8,66.71,66.72,28149.0,64.9745,64.9842,64.8967,64.9064,28149.0
2023-10-16 14:30:00,66.71,66.73,66.58,66.59,23830.0,64.8967,64.9161,64.7702,64.7799,23830.0
2023-10-16 14:40:00,66.58,66.6,66.51,66.52,30694.0,64.7702,64.7897,64.7021,64.7119,30694.0
2023-10-16 14:50:00,66.52,66.61,66.5,66.59,32748.0,64.7119,64.7994,64.6924,64.7799,32748.0
2023-10-16 15:00:00,66.59,66.74,66.51,66.73,29410.0,64.7799,64.9259,64.7021,64.9161,29410.0
2023-10-16 15:10:00,66.73,66.76,66.69,66.73,25600.0,64.9161,64.9453,64.8772,64.9161,25600.0
2023-10-16 15:20:00,66.74,66.8,66.74,66.8,25339.0,64.9259,64.9842,64.9259,64.9842,25339.0
2023-10-16 15:30:00,66.8,66.86,66.77,66.83,39902.0,64.9842,65.0426,64.9551,65.0134,39902.0
2023-10-16 15:40:00,66.83,66.86,66.76,66.78,64849.0,65.0134,65.0426,64.9453,64.9648,64849.0
2023-10-16 15:50:00,66.77,66.85,66.64,66.77,355136.0,64.9551,65.0329,64.8286,64.9551,355136.0
2023-10-17 09:30:00,66.56,67.02,66.4,66.99,67401.0,64.7508,65.1983,64.5951,65.1691,67401.0
2023-10-17 09:40:00,66.98,67.11,66.88,67.11,30814.0,65.1593,65.2858,65.0621,65.2858,30814.0
2023-10-17 09:50:00,67.11,67.27,67.0,67.13,77994.0,65.2858,65.4415,65.1788,65.3053,77994.0
2023-10-17 10:00:00,67.13,67.15,66.83,67.08,21920.0,65.3053,65.3247,65.0134,65.2566,21920.0
2023-10-17 10:10:00,67.09,67.19,67.06,67.17,21418.0,65.2664,65.3636,65.2372,65.3442,21418.0
2023-10-17 10:20:00,67.17,67.18,67.11,67.13,15106.0,65.3442,65.3539,65.2858,65.3053,15106.0
2023-10-17 10:30:00,67.14,67.19,67.03,67.19,10264.0,65.315,65.3636,65.208,65.3636,10264.0
2023-10-17 10:40:00,67.17,67.21,66.91,66.93,35933.0,65.3442,65.3831,65.0912,65.1107,35933.0
2023-10-17 10:50:00,66.94,66.97,66.87,66.95,13765.0,65.1204,65.1496,65.0523,65.1302,13765.0
2023-10-17 11:00:00,66.96,67.06,66.89,66.89,12701.0,65.1399,65.2372,65.0718,65.0718,12701.0
2023-10-17 11:10:00,66.9,67.03,66.86,67.03,27670.0,65.0815,65.208,65.0426,65.208,27670.0
2023-10-17 11:20:00,67.06,67.08,66.99,67.06,21356.0,65.2372,65.2566,65.1691,65.2372,21356.0
2023-10-17 11:30:00,67.05,67.28,67.03,67.27,16920.0,65.2274,65.4512,65.208,65.4415,16920.0
2023-10-17 11:40:00,67.26,67.35,67.26,67.34,10831.0,65.4317,65.5193,65.4317,65.5096,10831.0
2023-10-17 11:50:00,67.34,67.36,67.24,67.31,13891.0,65.5096,65.529,65.4123,65.4804,13891.0
2023-10-17 12:00:00,67.29,67.36,67.25,67.28,13212.0,65.4609,65.529,65.422,65.4512,13212.0
2023-10-17 12:10:00,67.29,67.3,67.22,67.25,11757.0,65.4609,65.4706,65.3928,65.422,11757.0
2023-10-17 12:20:00,67.23,67.31,67.22,67.31,10342.0,65.4026,65.4804,65.3928,65.4804,10342.0
2023-10-17 12:30:00,67.3,67.31,67.21,67.28,16315.0,65.4706,65.4804,65.3831,65.4512,16315.0
2023-10-17 12:40:00,67.29,67.29,67.18,67.22,12761.0,65.4609,65.4609,65.3539,65.3928,12761.0
2023-10-17 12:50:00,67.22,67.27,67.12,67.14,17955.0,65.3928,65.4415,65.2955,65.315,17955.0
2023-10-17 13:00:00,67.13,67.24,67.11,67.24,40638.0,65.3053,65.4123,65.2858,65.4123,40638.0
2023-10-17 13:10:00,67.22,67.28,67.22,67.28,8074.0,65.3928,65.4512,65.3928,65.4512,8074.0
2023-10-17 13:20:00,67.28,67.31,67.21,67.29,49474.0,65.4512,65.4804,65.3831,65.4609,49474.0
2023-10-17 13:30:00,67.28,67.33,67.19,67.22,79484.0,65.4512,65.4998,65.3636,65.3928,79484.0
2023-10-17 13:40:00,67.22,67.27,67.14,67.25,16159.0,65.3928,65.4415,65.315,65.422,16159.0
2023-10-17 13:50:00,67.24,67.24,67.08,67.17,14928.0,65.4123,65.4123,65.2566,65.3442,14928.0
2023-10-17 14:00:00,67.17,67.17,67.07,67.1,10103.0,65.3442,65.3442,65.2469,65.2761,10103.0
2023-10-17 14:10:00,67.09,67.09,66.99,67.01,22565.0,65.2664,65.2664,65.1691,65.1885,22565.0
2023-10-17 14:20:00,67.01,67.1,67.0,67.06,17755.0,65.1885,65.2761,65.1788,65.2372,17755.0
2023-10-17 14:30:00,67.05,67.11,67.0,67.1,35137.0,65.2274,65.2858,65.1788,65.2761,35137.0
2023-10-17 14:40:00,67.09,67.12,66.98,67.02,31889.0,65.2664,65.2955,65.1593,65.1983,31889.0
2023-10-17 14:50:00,67.02,67.02,66.83,66.9,22607.0,65.1983,65.1983,65.0134,65.0815,22607.0
2023-10-17 15:00:00,66.9,67.04,66.88,67.01,22273.0,65.0815,65.2177,65.0621,65.1885,22273.0
2023-10-17 15:10:00,67.02,67.07,66.99,67.02,30726.0,65.1983,65.2469,65.1691,65.1983,30726.0
2023-10-17 15:20:00,67.03,67.06,66.96,67.06,32541.0,65.208,65.2372,65.1399,65.2372,32541.0
2023-10-17 15:30:00,67.06,67.08,66.95,67.04,29192.0,65.2372,65.2566,65.1302,65.2177,29192.0
2023-10-17 15:40:00,67.04,67.07,66.98,67.05,45751.0,65.2177,65.2469,65.1593,65.2274,45751.0
2023-10-17 15:50:00,67.04,67.2,67.04,67.18,204148.0,65.2177,65.3734,65.2177,65.3539,204148.0
2023-10-18 09:30:00,66.85,66.93,66.63,66.77,43318.0,65.0329,65.1107,64.8189,64.9551,43318.0
2023-10-18 09:40:00,66.76,66.76,66.5,66.7,22274.0,64.9453,64.9453,64.6924,64.887,22274.0
2023-10-18 09:50:00,66.69,66.82,66.65,66.81,17993.0,64.8772,65.0037,64.8383,64.994,17993.0
2023-10-18 10:00:00,66.82,66.84,66.61,66.79,24231.0,65.0037,65.0232,64.7994,64.9745,24231.0
2023-10-18 10:10:00,66.78,67.17,66.75,67.14,22889.0,64.9648,65.3442,64.9356,65.315,22889.0
2023-10-18 10:20:00,67.16,67.2,66.87,66.89,83738.0,65.3345,65.3734,65.0523,65.0718,83738.0
2023-10-18 10:30:00,66.89,66.92,66.78,66.84,12993.0,65.0718,65.101,64.9648,65.0232,12993.0
2023-10-18 10:40:00,66.85,66.91,66.8,66.82,28230.0,65.0329,65.0912,64.9842,65.0037,28230.0
2023-10-18 10:50:00,66.81,66.81,66.73,66.75,14807.0,64.994,64.994,64.9161,64.9356,14807.0
2023-10-18 11:00:00,66.75,66.79,66.68,66.68,17165.0,64.9356,64.9745,64.8675,64.8675,17165.0
2023-10-18 11:10:00,66.68,66.73,66.64,66.71,47192.0,64.8675,64.9161,64.8286,64.8967,47192.0
2023-10-18 11:20:00,66.71,66.85,66.68,66.76,122618.0,64.8967,65.0329,64.8675,64.9453,122618.0
2023-10-18 11:30:00,66.76,66.77,66.56,66.62,60638.0,64.9453,64.9551,64.7508,64.8091,60638.0
2023-10-18 11:40:00,66.61,66.63,66.52,66.54,22957.0,64.7994,64.8189,64.7119,64.7313,22957.0
2023-10-18 11:50:00,66.55,66.64,66.5,66.58,21096.0,64.741,64.8286,64.6924,64.7702,21096.0
2023-10-18 12:00:00,66.58,66.71,66.51,66.63,32778.0,64.7702,64.8967,64.7021,64.8189,32778.0
2023-10-18 12:10:00,66.62,66.64,66.45,66.48,22023.0,64.8091,64.8286,64.6438,64.6729,22023.0
2023-10-18 12:20:00,66.48,66.51,66.42,66.47,10313.0,64.6729,64.7021,64.6146,64.6632,10313.0
2023-10-18 12:30:00,66.46,66.5,66.43,66.45,8893.0,64.6535,64.6924,64.6243,64.6438,8893.0
2023-10-18 12:40:00,66.44,66.48,66.36,66.38,21774.0,64.634,64.6729,64.5562,64.5757,21774.0
2023-10-18 12:50:00,66.37,66.39,66.32,66.37,27483.0,64.5659,64.5854,64.5173,64.5659,27483.0
2023-10-18 13:00:00,66.36,66.57,66.28,66.57,24745.0,64.5562,64.7605,64.4784,64.7605,24745.0
2023-10-18 13:10:00,66.54,66.59,66.47,66.48,25998.0,64.7313,64.7799,64.6632,64.6729,25998.0
2023-10-18 13:20:00,66.48,66.53,66.47,66.49,40642.0,64.6729,64.7216,64.6632,64.6827,40642.0
2023-10-18 13:30:00,66.5,66.5,66.2,66.23,39325.0,64.6924,64.6924,64.4005,64.4297,39325.0
2023-10-18 13:40:00,66.22,66.33,66.2,66.33,12905.0,64.42,64.527,64.4005,64.527,12905.0
2023-10-18 13:50:00,66.33,66.47,66.31,66.44,20476.0,64.527,64.6632,64.5076,64.634,20476.0
2023-10-18 14:00:00,66.45,66.54,66.39,66.5,24911.0,64.6438,64.7313,64.5854,64.6924,24911.0
2023-10-18 14:10:00,66.47,66.48,66.33,66.33,24360.0,64.6632,64.6729,64.527,64.527,24360.0
2023-10-18 14:20:00,66.33,66.38,66.31,66.36,20847.0,64.527,64.5757,64.5076,64.5562,20847.0
2023-10-18 14:30:00,66.35,66.42,66.26,66.27,28248.0,64.5465,64.6146,64.4589,64.4686,28248.0
2023-10-18 14:40:00,66.27,66.3,66.23,66.28,23296.0,64.4686,64.4978,64.4297,64.4784,23296.0
2023-10-18 14:50:00,66.26,66.27,66.17,66.23,23741.0,64.4589,64.4686,64.3714,64.4297,23741.0
2023-10-18 15:00:00,66.21,66.24,66.15,66.17,52108.0,64.4103,64.4395,64.3519,64.3714,52108.0
2023-10-18 15:10:00,66.18,66.22,66.08,66.13,39659.0,64.3811,64.42,64.2838,64.3325,39659.0
2023-10-18 15:20:00,66.14,66.2,66.05,66.09,24646.0,64.3422,64.4005,64.2546,64.2935,24646.0
2023-10-18 15:30:00,66.09,66.16,66.06,66.06,35270.0,64.2935,64.3616,64.2644,64.2644,35270.0
2023-10-18 15:40:00,66.06,66.07,65.91,65.96,64940.0,64.2644,64.2741,64.1184,64.1671,64940.0
2023-10-18 15:50:00,65.97,66.05,65.83,66.04,513032.0,64.1768,64.2546,64.0406,64.2449,513032.0
2023-10-19 09:30:00,66.15,66.35,65.93,65.94,28564.0,64.3519,64.5465,64.1379,64.1476,28564.0
2023-10-19 09:40:00,65.93,65.99,65.86,65.86,9700.0,64.1379,64.1963,64.0698,64.0698,9700.0
2023-10-19 09:50:00,65.84,66.03,65.78,66.02,16124.0,64.0503,64.2352,63.992,64.2254,16124.0
2023-10-19 10:00:00,66.02,66.06,65.93,65.94,12388.0,64.2254,64.2644,64.1379,64.1476,12388.0
2023-10-19 10:10:00,65.94,66.12,65.94,66.02,13827.0,64.1476,64.3227,64.1476,64.2254,13827.0
2023-10-19 10:20:00,66.02,66.04,65.87,65.87,24410.0,64.2254,64.2449,64.0795,64.0795,24410.0
2023-10-19 10:30:00,65.88,65.9,65.69,65.71,20137.0,64.0892,64.1087,63.9044,63.9239,20137.0
2023-10-19 10:40:00,65.7,65.78,65.67,65.67,11795.0,63.9141,63.992,63.885,63.885,11795.0
2023-10-19 10:50:00,65.66,65.73,65.61,65.62,10429.0,63.8752,63.9433,63.8266,63.8363,10429.0
2023-10-19 11:00:00,65.6,65.74,65.6,65.65,7373.0,63.8169,63.9531,63.8169,63.8655,7373.0
2023-10-19 11:10:00,65.65,65.75,65.63,65.63,35381.0,63.8655,63.9628,63.846,63.846,35381.0
2023-10-19 11:20:00,65.63,65.76,65.54,65.75,9491.0,63.846,63.9725,63.7585,63.9628,9491.0
2023-10-19 11:30:00,65.77,65.84,65.76,65.78,7697.0,63.9822,64.0503,63.9725,63.992,7697.0
2023-10-19 11:40:00,65.79,65.94,65.78,65.88,29042.0,64.0017,64.1476,63.992,64.0892,29042.0
2023-10-19 11:50:00,65.89,65.89,65.74,65.75,15460.0,64.099,64.099,63.9531,63.9628,15460.0
2023-10-19 12:00:00,65.74,66.08,65.64,65.93,24605.0,63.9531,64.2838,63.8558,64.1379,24605.0
2023-10-19 12:10:00,65.93,66.13,65.9,66.11,48379.0,64.1379,64.3325,64.1087,64.313,48379.0
2023-10-19 12:20:00,66.13,66.25,65.73,65.76,63659.0,64.3325,64.4492,63.9433,63.9725,63659.0
2023-10-19 12:30:00,65.78,65.8,65.4,65.51,13677.0,63.992,64.0114,63.6223,63.7293,13677.0
2023-10-19 12:40:00,65.51,65.87,65.45,65.87,10122.0,63.7293,64.0795,63.6709,64.0795,10122.0
2023-10-19 12:50:00,65.88,66.07,65.81,66.06,12505.0,64.0892,64.2741,64.0211,64.2644,12505.0
2023-10-19 13:00:00,66.06,66.24,66.03,66.16,19820.0,64.2644,64.4395,64.2352,64.3616,19820.0
2023-10-19 13:10:00,66.16,66.21,66.08,66.14,6771.0,64.3616,64.4103,64.2838,64.3422,6771.0
2023-10-19 13:20:00,66.13,66.17,66.05,66.07,14565.0,64.3325,64.3714,64.2546,64.2741,14565.0
2023-10-19 13:30:00,66.12,66.21,65.84,65.86,16463.0,64.3227,64.4103,64.0503,64.0698,16463.0
2023-10-19 13:40:00,65.87,65.89,65.81,65.87,18966.0,64.0795,64.099,64.0211,64.0795,18966.0
2023-10-19 13:50:00,65.89,65.95,65.82,65.88,15026.0,64.099,64.1573,64.0309,64.0892,15026.0
2023-10-19 14:00:00,65.86,65.97,65.83,65.89,11905.0,64.0698,64.1768,64.0406,64.099,11905.0
2023-10-19 14:10:00,65.91,65.96,65.84,65.94,20925.0,64.1184,64.1671,64.0503,64.1476,20925.0
2023-10-19 14:20:00,65.93,65.97,65.87,65.89,37895.0,64.1379,64.1768,64.0795,64.099,37895.0
2023-10-19 14:30:00,65.89,65.89,65.67,65.74,53604.0,64.099,64.099,63.885,63.9531,53604.0
2023-10-19 14:40:00,65.74,65.75,65.53,65.55,33793.0,63.9531,63.9628,63.7488,63.7682,33793.0
2023-10-19 14:50:00,65.54,65.61,65.49,65.52,27510.0,63.7585,63.8266,63.7098,63.739,27510.0
2023-10-19 15:00:00,65.51,65.6,65.45,65.45,26971.0,63.7293,63.8169,63.6709,63.6709,26971.0
2023-10-19 15:10:00,65.46,65.48,65.32,65.4,27108.0,63.6807,63.7001,63.5445,63.6223,27108.0
2023-10-19 15:20:00,65.4,65.4,65.29,65.36,33675.0,63.6223,63.6223,63.5153,63.5834,33675.0
2023-10-19 15:30:00,65.36,65.46,65.33,65.38,66101.0,63.5834,63.6807,63.5542,63.6028,66101.0
2023-10-19 15:40:00,65.38,65.42,65.22,65.42,78601.0,63.6028,63.6418,63.4472,63.6418,78601.0
2023-10-19 15:50:00,65.42,65.49,65.35,65.44,286731.0,63.6418,63.7098,63.5737,63.6612,286731.0
2023-10-20 09:30:00,66.46,66.47,65.85,66.03,252810.0,64.6535,64.6632,64.0601,64.2352,252810.0
2023-10-20 09:40:00,66.07,66.54,66.01,66.5,30253.0,64.2741,64.7313,64.2157,64.6924,30253.0
2023-10-20 09:50:00,66.48,66.51,66.23,66.28,53691.0,64.6729,64.7021,64.4297,64.4784,53691.0
2023-10-20 10:00:00,66.26,66.31,66.15,66.23,23307.0,64.4589,64.5076,64.3519,64.4297,23307.0
2023-10-20 10:10:00,66.24,66.24,66.02,66.08,35074.0,64.4395,64.4395,64.2254,64.2838,35074.0
2023-10-20 10:20:00,66.06,66.06,65.89,65.95,43709.0,64.2644,64.2644,64.099,64.1573,43709.0
2023-10-20 10:30:00,65.95,66.28,65.92,66.21,70084.0,64.1573,64.4784,64.1282,64.4103,70084.0
2023-10-20 10:40:00,66.19,66.24,66.09,66.21,35636.0,64.3908,64.4395,64.2935,64.4103,35636.0
2023-10-20 10:50:00,66.21,66.22,65.99,66.07,41520.0,64.4103,64.42,64.1963,64.2741,41520.0
2023-10-20 11:00:00,66.05,66.16,66.01,66.15,22253.0,64.2546,64.3616,64.2157,64.3519,22253.0
2023-10-20 11:10:00,66.12,66.13,66.04,66.07,25695.0,64.3227,64.3325,64.2449,64.2741,25695.0
2023-10-20 11:20:00,66.08,66.1,66.01,66.05,44688.0,64.2838,64.3033,64.2157,64.2546,44688.0
2023-10-20 11:30:00,66.05,66.23,66.02,66.18,32934.0,64.2546,64.4297,64.2254,64.3811,32934.0
2023-10-20 11:40:00,66.18,66.2,66.07,66.19,19638.0,64.3811,64.4005,64.2741,64.3908,19638.0
2023-10-20 11:50:00,66.19,66.24,66.12,66.18,9101.0,64.3908,64.4395,64.3227,64.3811,9101.0
2023-10-20 12:00:00,66.19,66.19,66.06,66.09,10110.0,64.3908,64.3908,64.2644,64.2935,10110.0
2023-10-20 12:10:00,66.09,66.21,66.07,66.17,24445.0,64.2935,64.4103,64.2741,64.3714,24445.0
2023-10-20 12:20:00,66.17,66.31,66.17,66.19,11949.0,64.3714,64.5076,64.3714,64.3908,11949.0
2023-10-20 12:30:00,66.21,66.31,66.19,66.3,11816.0,64.4103,64.5076,64.3908,64.4978,11816.0
2023-10-20 12:40:00,66.29,66.35,66.23,66.35,20919.0,64.4881,64.5465,64.4297,64.5465,20919.0
2023-10-20 12:50:00,66.36,66.38,66.29,66.37,12722.0,64.5562,64.5757,64.4881,64.5659,12722.0
2023-10-20 13:00:00,66.35,66.35,66.18,66.2,13387.0,64.5465,64.5465,64.3811,64.4005,13387.0
2023-10-20 13:10:00,66.2,66.41,66.13,66.41,43856.0,64.4005,64.6048,64.3325,64.6048,43856.0
2023-10-20 13:20:00,66.39,66.43,66.33,66.39,17488.0,64.5854,64.6243,64.527,64.5854,17488.0
2023-10-20 13:30:00,66.4,66.41,66.28,66.3,10005.0,64.5951,64.6048,64.4784,64.4978,10005.0
2023-10-20 13:40:00,66.29,66.37,66.18,66.19,10536.0,64.4881,64.5659,64.3811,64.3908,10536.0
2023-10-20 13:50:00,66.21,66.29,66.17,66.29,13648.0,64.4103,64.4881,64.3714,64.4881,13648.0
2023-10-20 14:00:00,66.31,66.32,66.23,66.28,15222.0,64.5076,64.5173,64.4297,64.4784,15222.0
2023-10-20 14:10:00,66.28,66.28,66.05,66.08,21195.0,64.4784,64.4784,64.2546,64.2838,21195.0
2023-10-20 14:20:00,66.08,66.12,66.03,66.07,12951.0,64.2838,64.3227,64.2352,64.2741,12951.0
2023-10-20 14:30:00,66.06,66.16,66.01,66.07,12604.0,64.2644,64.3616,64.2157,64.2741,12604.0
2023-10-20 14:40:00,66.07,66.14,66.0,66.07,56198.0,64.2741,64.3422,64.206,64.2741,56198.0
2023-10-20 14:50:00,66.08,66.12,66.02,66.03,17934.0,64.2838,64.3227,64.2254,64.2352,17934.0
2023-10-20 15:00:00,66.03,66.12,65.99,66.0,14192.0,64.2352,64.3227,64.1963,64.206,14192.0
2023-10-20 15:10:00,66.0,66.1,65.94,66.1,15891.0,64.206,64.3033,64.1476,64.3033,15891.0
2023-10-20 15:20:00,66.09,66.09,65.89,65.97,18294.0,64.2935,64.2935,64.099,64.1768,18294.0
2023-10-20 15:30:00,65.97,65.99,65.89,65.95,30372.0,64.1768,64.1963,64.099,64.1573,30372.0
2023-10-20 15:40:00,65.94,65.94,65.73,65.77,41084.0,64.1476,64.1476,63.9433,63.9822,41084.0
2023-10-20 15:50:00,65.78,65.81,65.68,65.75,180282.0,63.992,64.0211,63.8947,63.9628,180282.0
2023-10-23 09:30:00,65.82,65.86,65.54,65.65,44250.0,64.0309,64.0698,63.7585,63.8655,44250.0
2023-10-23 09:40:00,65.61,65.77,65.46,65.74,22218.0,63.8266,63.9822,63.6807,63.9531,22218.0
2023-10-23 09:50:00,65.78,65.78,65.56,65.67,17037.0,63.992,63.992,63.7779,63.885,17037.0
2023-10-23 10:00:00,65.65,65.65,65.45,65.62,23126.0,63.8655,63.8655,63.6709,63.8363,23126.0
2023-10-23 10:10:00,65.62,65.71,65.61,65.63,15983.0,63.8363,63.9239,63.8266,63.846,15983.0
2023-10-23 10:20:00,65.61,65.71,65.6,65.61,13652.0,63.8266,63.9239,63.8169,63.8266,13652.0
2023-10-23 10:30:00,65.6,65.63,65.51,65.55,11613.0,63.8169,63.846,63.7293,63.7682,11613.0
2023-10-23 10:40:00,65.55,65.63,65.51,65.56,11157.0,63.7682,63.846,63.7293,63.7779,11157.0
2023-10-23 10:50:00,65.57,65.59,65.5,65.57,11359.0,63.7877,63.8071,63.7196,63.7877,11359.0
2023-10-23 11:00:00,65.56,65.62,65.42,65.57,33516.0,63.7779,63.8363,63.6418,63.7877,33516.0
2023-10-23 11:10:00,65.58,65.73,65.57,65.7,10359.0,63.7974,63.9433,63.7877,63.9141,10359.0
2023-10-23 11:20:00,65.69,65.78,65.68,65.75,15793.0,63.9044,63.992,63.8947,63.9628,15793.0
2023-10-23 11:30:00,65.76,65.87,65.75,65.86,15739.0,63.9725,64.0795,63.9628,64.0698,15739.0
2023-10-23 11:40:00,65.85,65.87,65.74,65.82,17819.0,64.0601,64.0795,63.9531,64.0309,17819.0
2023-10-23 11:50:00,65.81,65.89,65.8,65.87,24092.0,64.0211,64.099,64.0114,64.0795,24092.0
2023-10-23 12:00:00,65.86,65.86,65.74,65.79,13455.0,64.0698,64.0698,63.9531,64.0017,13455.0
2023-10-23 12:10:00,65.8,65.8,65.62,65.62,9496.0,64.0114,64.0114,63.8363,63.8363,9496.0
2023-10-23 12:20:00,65.63,65.75,65.58,65.73,11629.0,63.846,63.9628,63.7974,63.9433,11629.0
2023-10-23 12:30:00,65.72,65.81,65.7,65.79,8723.0,63.9336,64.0211,63.9141,64.0017,8723.0
2023-10-23 12:40:00,65.8,65.83,65.78,65.78,9384.0,64.0114,64.0406,63.992,63.992,9384.0
2023-10-23 12:50:00,65.8,65.97,65.79,65.97,14904.0,64.0114,64.1768,64.0017,64.1768,14904.0
2023-10-23 13:00:00,65.99,66.0,65.83,65.85,14140.0,64.1963,64.206,64.0406,64.0601,14140.0
2023-10-23 13:10:00,65.86,65.86,65.66,65.66,12296.0,64.0698,64.0698,63.8752,63.8752,12296.0
2023-10-23 13:20:00,65.66,65.73,65.63,65.65,12162.0,63.8752,63.9433,63.846,63.8655,12162.0
2023-10-23 13:30:00,65.64,65.71,65.61,65.67,10194.0,63.8558,63.9239,63.8266,63.885,10194.0
2023-10-23 13:40:00,65.68,65.76,65.65,65.73,12742.0,63.8947,63.9725,63.8655,63.9433,12742.0
2023-10-23 13:50:00,65.74,65.74,65.59,65.63,12486.0,63.9531,63.9531,63.8071,63.846,12486.0
2023-10-23 14:00:00,65.61,65.62,65.55,65.59,14592.0,63.8266,63.8363,63.7682,63.8071,14592.0
2023-10-23 14:10:00,65.59,65.6,65.45,65.46,20725.0,63.8071,63.8169,63.6709,63.6807,20725.0
2023-10-23 14:20:00,65.47,65.49,65.43,65.46,11583.0,63.6904,63.7098,63.6515,63.6807,11583.0
2023-10-23 14:30:00,65.45,65.47,65.39,65.47,14143.0,63.6709,63.6904,63.6126,63.6904,14143.0
2023-10-23 14:40:00,65.48,65.55,65.44,65.51,13959.0,63.7001,63.7682,63.6612,63.7293,13959.0
2023-10-23 14:50:00,65.51,65.53,65.46,65.52,21683.0,63.7293,63.7488,63.6807,63.739,21683.0
2023-10-23 15:00:00,65.52,65.57,65.43,65.46,33175.0,63.739,63.7877,63.6515,63.6807,33175.0
2023-10-23 15:10:00,65.44,65.46,65.34,65.36,29610.0,63.6612,63.6807,63.5639,63.5834,29610.0
2023-10-23 15:20:00,65.35,65.36,65.17,65.17,25301.0,63.5737,63.5834,63.3985,63.3985,25301.0
2023-10-23 15:30:00,65.17,65.19,65.04,65.07,46227.0,63.3985,63.418,63.2721,63.3013,46227.0
2023-10-23 15:40:00,65.06,65.14,65.05,65.12,50114.0,63.2915,63.3694,63.2818,63.3499,50114.0
2023-10-23 15:50:00,65.12,65.16,64.94,65.02,248226.0,63.3499,63.3888,63.1748,63.2526,248226.0
2023-10-24 09:30:00,65.18,65.8,65.12,65.56,39371.0,63.4083,64.0114,63.3499,63.7779,39371.0
2023-10-24 09:40:00,65.56,65.59,65.24,65.25,19467.0,63.7779,63.8071,63.4666,63.4764,19467.0
2023-10-24 09:50:00,65.27,65.31,65.16,65.27,14269.0,63.4958,63.5347,63.3888,63.4958,14269.0
2023-10-24 10:00:00,65.28,65.3,65.1,65.22,17197.0,63.5056,63.525,63.3304,63.4472,17197.0
2023-10-24 10:10:00,65.23,65.24,65.11,65.15,19357.0,63.4569,63.4666,63.3402,63.3791,19357.0
2023-10-24 10:20:00,65.16,65.3,65.15,65.27,21703.0,63.3888,63.525,63.3791,63.4958,21703.0
2023-10-24 10:30:00,65.26,65.32,65.17,65.3,24766.0,63.4861,63.5445,63.3985,63.525,24766.0
2023-10-24 10:40:00,65.29,65.37,65.25,65.36,16277.0,63.5153,63.5931,63.4764,63.5834,16277.0
2023-10-24 10:50:00,65.37,65.38,65.24,65.28,21012.0,63.5931,63.6028,63.4666,63.5056,21012.0
2023-10-24 11:00:00,65.28,65.34,65.24,65.26,19172.0,63.5056,63.5639,63.4666,63.4861,19172.0
2023-10-24 11:10:00,65.24,65.27,65.18,65.24,25689.0,63.4666,63.4958,63.4083,63.4666,25689.0
2023-10-24 11:20:00,65.24,65.26,65.1,65.13,23877.0,63.4666,63.4861,63.3304,63.3596,23877.0
2023-10-24 11:30:00,65.11,65.16,65.08,65.1,21224.0,63.3402,63.3888,63.311,63.3304,21224.0
2023-10-24 11:40:00,65.11,65.18,65.1,65.12,25445.0,63.3402,63.4083,63.3304,63.3499,25445.0
2023-10-24 11:50:00,65.11,65.17,65.08,65.17,27345.0,63.3402,63.3985,63.311,63.3985,27345.0
2023-10-24 12:00:00,65.19,65.24,65.15,65.17,12107.0,63.418,63.4666,63.3791,63.3985,12107.0
2023-10-24 12:10:00,65.17,65.18,65.06,65.07,16488.0,63.3985,63.4083,63.2915,63.3013,16488.0
2023-10-24 12:20:00,65.05,65.06,64.87,64.89,12997.0,63.2818,63.2915,63.1067,63.1262,12997.0
2023-10-24 12:30:00,64.89,64.91,64.79,64.81,20162.0,63.1262,63.1456,63.0289,63.0483,20162.0
2023-10-24 12:40:00,64.81,64.83,64.75,64.79,19884.0,63.0483,63.0678,62.99,63.0289,19884.0
2023-10-24 12:50:00,64.77,64.77,64.69,64.73,12714.0,63.0094,63.0094,62.9316,62.9705,12714.0
2023-10-24 13:00:00,64.73,64.83,64.73,64.8,15992.0,62.9705,63.0678,62.9705,63.0386,15992.0
2023-10-24 13:10:00,64.78,64.84,64.74,64.84,14219.0,63.0191,63.0775,62.9802,63.0775,14219.0
2023-10-24 13:20:00,64.85,64.98,64.85,64.98,55172.0,63.0872,63.2137,63.0872,63.2137,55172.0
2023-10-24 13:30:00,64.98,65.07,64.98,65.0,18842.0,63.2137,63.3013,63.2137,63.2332,18842.0
2023-10-24 13:40:00,64.99,65.05,64.93,65.04,18066.0,63.2234,63.2818,63.1651,63.2721,18066.0
2023-10-24 13:50:00,65.05,65.05,64.91,64.95,12620.0,63.2818,63.2818,63.1456,63.1845,12620.0
2023-10-24 14:00:00,64.95,64.99,64.92,64.98,11745.0,63.1845,63.2234,63.1553,63.2137,11745.0
2023-10-24 14:10:00,64.98,64.98,64.89,64.93,12513.0,63.2137,63.2137,63.1262,63.1651,12513.0
2023-10-24 14:20:00,64.92,65.04,64.9,65.04,13004.0,63.1553,63.2721,63.1359,63.2721,13004.0
2023-10-24 14:30:00,65.04,65.09,65.0,65.03,16115.0,63.2721,63.3207,63.2332,63.2624,16115.0
2023-10-24 14:40:00,65.03,65.14,65.0,65.12,17939.0,63.2624,63.3694,63.2332,63.3499,17939.0
2023-10-24 14:50:00,65.12,65.21,65.09,65.21,46066.0,63.3499,63.4375,63.3207,63.4375,46066.0
2023-10-24 15:00:00,65.22,65.27,65.18,65.26,31326.0,63.4472,63.4958,63.4083,63.4861,31326.0
2023-10-24 15:10:00,65.25,65.32,65.22,65.32,34247.0,63.4764,63.5445,63.4472,63.5445,34247.0
2023-10-24 15:20:00,65.32,65.37,65.25,65.3,51785.0,63.5445,63.5931,63.4764,63.525,51785.0
2023-10-24 15:30:00,65.3,65.3,65.16,65.21,52296.0,63.525,63.525,63.3888,63.4375,52296.0
2023-10-24 15:40:00,65.2,65.27,65.18,65.18,50876.0,63.4277,63.4958,63.4083,63.4083,50876.0
2023-10-24 15:50:00,65.19,65.28,65.06,65.15,330010.0,63.418,63.5056,63.2915,63.3791,330010.0
2023-10-25 09:30:00,64.93,65.03,64.52,64.58,33719.0,63.1651,63.2624,62.7662,62.8246,33719.0
2023-10-25 09:40:00,64.53,64.53,64.32,64.45,17997.0,62.7759,62.7759,62.5717,62.6981,17997.0
2023-10-25 09:50:00,64.43,64.46,64.3,64.41,12046.0,62.6787,62.7078,62.5522,62.6592,12046.0
2023-10-25 10:00:00,64.39,64.39,64.15,64.21,15075.0,62.6397,62.6397,62.4063,62.4646,15075.0
2023-10-25 10:10:00,64.2,64.21,64.04,64.14,20991.0,62.4549,62.4646,62.2993,62.3965,20991.0
2023-10-25 10:20:00,64.12,64.24,64.07,64.17,15175.0,62.3771,62.4938,62.3284,62.4257,15175.0
2023-10-25 10:30:00,64.16,64.45,64.12,64.44,11876.0,62.416,62.6981,62.3771,62.6884,11876.0
2023-10-25 10:40:00,64.42,64.54,64.33,64.52,16002.0,62.6689,62.7857,62.5814,62.7662,16002.0
2023-10-25 10:50:00,64.51,64.68,64.48,64.64,25097.0,62.7565,62.9219,62.7273,62.883,25097.0
2023-10-25 11:00:00,64.67,64.8,64.61,64.77,22752.0,62.9121,63.0386,62.8538,63.0094,22752.0
2023-10-25 11:10:00,64.77,64.82,64.7,64.8,26101.0,63.0094,63.0581,62.9413,63.0386,26101.0
2023-10-25 11:20:00,64.78,64.84,64.7,64.78,23213.0,63.0191,63.0775,62.9413,63.0191,23213.0
2023-10-25 11:30:00,64.77,64.77,64.6,64.7,17758.0,63.0094,63.0094,62.844,62.9413,17758.0
2023-10-25 11:40:00,64.69,64.73,64.57,64.59,13840.0,62.9316,62.9705,62.8149,62.8343,13840.0
2023-10-25 11:50:00,64.58,64.6,64.5,64.54,16217.0,62.8246,62.844,62.7468,62.7857,16217.0
2023-10-25 12:00:00,64.53,64.53,64.39,64.5,18483.0,62.7759,62.7759,62.6397,62.7468,18483.0
2023-10-25 12:10:00,64.5,64.52,64.45,64.47,19037.0,62.7468,62.7662,62.6981,62.7176,19037.0
2023-10-25 12:20:00,64.46,64.57,64.45,64.55,17538.0,62.7078,62.8149,62.6981,62.7954,17538.0
2023-10-25 12:30:00,64.54,64.6,64.44,64.45,15022.0,62.7857,62.844,62.6884,62.6981,15022.0
2023-10-25 12:40:00,64.44,64.44,64.27,64.31,15762.0,62.6884,62.6884,62.523,62.5619,15762.0
2023-10-25 12:50:00,64.31,64.32,64.19,64.23,13737.0,62.5619,62.5717,62.4452,62.4841,13737.0
2023-10-25 13:00:00,64.24,64.27,64.21,64.23,10233.0,62.4938,62.523,62.4646,62.4841,10233.0
2023-10-25 13:10:00,64.23,64.26,64.18,64.24,19894.0,62.4841,62.5133,62.4355,62.4938,19894.0
2023-10-25 13:20:00,64.22,64.26,64.15,64.16,16806.0,62.4744,62.5133,62.4063,62.416,16806.0
2023-10-25 13:30:00,64.15,64.18,64.06,64.1,24253.0,62.4063,62.4355,62.3187,62.3576,24253.0
2023-10-25 13:40:00,64.1,64.12,63.99,63.99,24281.0,62.3576,62.3771,62.2506,62.2506,24281.0
2023-10-25 13:50:00,64.0,64.06,63.97,64.06,21576.0,62.2603,62.3187,62.2312,62.3187,21576.0
2023-10-25 14:00:00,64.08,64.14,64.05,64.07,16810.0,62.3382,62.3965,62.309,62.3284,16810.0
2023-10-25 14:10:00,64.06,64.18,64.04,64.17,15542.0,62.3187,62.4355,62.2993,62.4257,15542.0
2023-10-25 14:20:00,64.19,64.21,64.1,64.13,17235.0,62.4452,62.4646,62.3576,62.3868,17235.0
2023-10-25 14:30:00,64.13,64.16,64.02,64.05,21193.0,62.3868,62.416,62.2798,62.309,21193.0
2023-10-25 14:40:00,64.03,64.04,63.96,64.0,22006.0,62.2895,62.2993,62.2214,62.2603,22006.0
2023-10-25 14:50:00,64.0,64.13,64.0,64.1,16720.0,62.2603,62.3868,62.2603,62.3576,16720.0
2023-10-25 15:00:00,64.13,64.13,64.0,64.08,70117.0,62.3868,62.3868,62.2603,62.3382,70117.0
2023-10-25 15:10:00,64.09,64.17,64.07,64.12,25480.0,62.3479,62.4257,62.3284,62.3771,25480.0
2023-10-25 15:20:00,64.11,64.2,64.11,64.18,19059.0,62.3674,62.4549,62.3674,62.4355,19059.0
2023-10-25 15:30:00,64.19,64.26,64.15,64.2,47370.0,62.4452,62.5133,62.4063,62.4549,47370.0
2023-10-25 15:40:00,64.2,64.35,64.15,64.34,60911.0,62.4549,62.6008,62.4063,62.5911,60911.0
2023-10-25 15:50:00,64.33,64.35,64.06,64.11,286447.0,62.5814,62.6008,62.3187,62.3674,286447.0
2023-10-26 09:30:00,64.08,64.37,63.84,63.89,49250.0,62.3382,62.6203,62.1047,62.1533,49250.0
2023-10-26 09:40:00,63.89,64.21,63.88,63.99,28905.0,62.1533,62.4646,62.1436,62.2506,28905.0
2023-10-26 09:50:00,64.01,64.07,63.77,63.79,29095.0,62.2701,62.3284,62.0366,62.0561,29095.0
2023-10-26 10:00:00,63.75,63.88,63.66,63.78,39741.0,62.0171,62.1436,61.9296,62.0463,39741.0
2023-10-26 10:10:00,63.78,63.86,63.67,63.67,34040.0,62.0463,62.1242,61.9393,61.9393,34040.0
2023-10-26 10:20:00,63.68,63.85,63.53,63.79,28289.0,61.949,62.1144,61.8031,62.0561,28289.0
2023-10-26 10:30:00,63.78,63.81,63.67,63.75,29904.0,62.0463,62.0755,61.9393,62.0171,29904.0
2023-10-26 10:40:00,63.77,63.99,63.73,63.99,21460.0,62.0366,62.2506,61.9977,62.2506,21460.0
2023-10-26 10:50:00,63.99,64.07,63.99,64.0,20304.0,62.2506,62.3284,62.2506,62.2603,20304.0
2023-10-26 11:00:00,63.99,64.1,63.96,63.99,25893.0,62.2506,62.3576,62.2214,62.2506,25893.0
2023-10-26 11:10:00,64.0,64.02,63.8,63.87,29318.0,62.2603,62.2798,62.0658,62.1339,29318.0
2023-10-26 11:20:00,63.85,63.97,63.82,63.94,29814.0,62.1144,62.2312,62.0852,62.202,29814.0
2023-10-26 11:30:00,63.95,63.96,63.83,63.87,16946.0,62.2117,62.2214,62.095,62.1339,16946.0
2023-10-26 11:40:00,63.87,63.89,63.73,63.83,18941.0,62.1339,62.1533,61.9977,62.095,18941.0
2023-10-26 11:50:00,63.84,63.87,63.79,63.79,20156.0,62.1047,62.1339,62.0561,62.0561,20156.0
2023-10-26 12:00:00,63.78,63.78,63.6,63.63,18099.0,62.0463,62.0463,61.8712,61.9004,18099.0
2023-10-26 12:10:00,63.63,63.63,63.42,63.44,17890.0,61.9004,61.9004,61.6961,61.7156,17890.0
2023-10-26 12:20:00,63.44,63.47,63.37,63.47,18329.0,61.7156,61.7448,61.6475,61.7448,18329.0
2023-10-26 12:30:00,63.47,63.53,63.44,63.47,18438.0,61.7448,61.8031,61.7156,61.7448,18438.0
2023-10-26 12:40:00,63.47,63.56,63.46,63.49,26532.0,61.7448,61.8323,61.735,61.7642,26532.0
2023-10-26 12:50:00,63.49,63.56,63.47,63.51,20232.0,61.7642,61.8323,61.7448,61.7837,20232.0
2023-10-26 13:00:00,63.49,63.62,63.43,63.51,44060.0,61.7642,61.8907,61.7058,61.7837,44060.0
2023-10-26 13:10:00,63.5,63.58,63.47,63.54,26194.0,61.7739,61.8518,61.7448,61.8129,26194.0
2023-10-26 13:20:00,63.54,63.54,63.37,63.42,22100.0,61.8129,61.8129,61.6475,61.6961,22100.0
2023-10-26 13:30:00,63.41,63.47,63.34,63.39,21217.0,61.6864,61.7448,61.6183,61.6669,21217.0
2023-10-26 13:40:00,63.4,63.55,63.39,63.52,21614.0,61.6767,61.8226,61.6669,61.7934,21614.0
2023-10-26 13:50:00,63.51,63.56,63.45,63.49,19893.0,61.7837,61.8323,61.7253,61.7642,19893.0
2023-10-26 14:00:00,63.49,63.55,63.45,63.5,31566.0,61.7642,61.8226,61.7253,61.7739,31566.0
2023-10-26 14:10:00,63.51,63.65,63.5,63.64,19775.0,61.7837,61.9199,61.7739,61.9101,19775.0
2023-10-26 14:20:00,63.64,63.69,63.6,63.68,17739.0,61.9101,61.9588,61.8712,61.949,17739.0
2023-10-26 14:30:00,63.69,63.81,63.65,63.71,24900.0,61.9588,62.0755,61.9199,61.9782,24900.0
2023-10-26 14:40:00,63.71,63.75,63.66,63.66,18151.0,61.9782,62.0171,61.9296,61.9296,18151.0
2023-10-26 14:50:00,63.67,63.8,63.67,63.8,24220.0,61.9393,62.0658,61.9393,62.0658,24220.0
2023-10-26 15:00:00,63.8,63.86,63.71,63.73,29878.0,62.0658,62.1242,61.9782,61.9977,29878.0
2023-10-26 15:10:00,63.73,63.73,63.65,63.66,32445.0,61.9977,61.9977,61.9199,61.9296,32445.0
2023-10-26 15:20:00,63.66,63.68,63.59,63.6,38242.0,61.9296,61.949,61.8615,61.8712,38242.0
2023-10-26 15:30:00,63.59,63.62,63.4,63.43,60616.0,61.8615,61.8907,61.6767,61.7058,60616.0
2023-10-26 15:40:00,63.42,63.49,63.36,63.46,76282.0,61.6961,61.7642,61.6377,61.735,76282.0
2023-10-26 15:50:00,63.45,63.55,63.32,63.36,337627.0,61.7253,61.8226,61.5988,61.6377,337627.0
2023-10-27 09:30:00,63.34,63.64,62.95,62.98,75984.0,61.6183,61.9101,61.2389,61.2681,75984.0
2023-10-27 09:40:00,62.98,63.11,62.85,62.89,30381.0,61.2681,61.3945,61.1416,61.1805,30381.0
2023-10-27 09:50:00,62.89,63.08,62.79,63.04,41906.0,61.1805,61.3654,61.0832,61.3264,41906.0
2023-10-27 10:00:00,63.04,63.28,62.91,63.21,49016.0,61.3264,61.5599,61.2,61.4918,49016.0
2023-10-27 10:10:00,63.25,63.42,63.23,63.25,24076.0,61.5307,61.6961,61.5113,61.5307,24076.0
2023-10-27 10:20:00,63.26,63.4,63.23,63.33,23437.0,61.5405,61.6767,61.5113,61.6086,23437.0
2023-10-27 10:30:00,63.32,63.5,63.3,63.39,23601.0,61.5988,61.7739,61.5794,61.6669,23601.0
2023-10-27 10:40:00,63.39,63.45,63.28,63.44,34184.0,61.6669,61.7253,61.5599,61.7156,34184.0
2023-10-27 10:50:00,63.44,63.64,63.44,63.63,31923.0,61.7156,61.9101,61.7156,61.9004,31923.0
2023-10-27 11:00:00,63.64,63.69,63.57,63.65,24285.0,61.9101,61.9588,61.842,61.9199,24285.0
2023-10-27 11:10:00,63.66,63.79,63.63,63.73,26801.0,61.9296,62.0561,61.9004,61.9977,26801.0
2023-10-27 11:20:00,63.73,63.81,63.71,63.78,19448.0,61.9977,62.0755,61.9782,62.0463,19448.0
2023-10-27 11:30:00,63.78,63.79,63.67,63.73,21776.0,62.0463,62.0561,61.9393,61.9977,21776.0
2023-10-27 11:40:00,63.74,63.77,63.6,63.6,21843.0,62.0074,62.0366,61.8712,61.8712,21843.0
2023-10-27 11:50:00,63.61,63.64,63.56,63.6,20471.0,61.8809,61.9101,61.8323,61.8712,20471.0
2023-10-27 12:00:00,63.61,63.63,63.51,63.62,22216.0,61.8809,61.9004,61.7837,61.8907,22216.0
2023-10-27 12:10:00,63.62,63.64,63.56,63.62,15773.0,61.8907,61.9101,61.8323,61.8907,15773.0
2023-10-27 12:20:00,63.64,63.65,63.48,63.57,21669.0,61.9101,61.9199,61.7545,61.842,21669.0
2023-10-27 12:30:00,63.56,63.64,63.52,63.62,15260.0,61.8323,61.9101,61.7934,61.8907,15260.0
2023-10-27 12:40:00,63.61,63.61,63.54,63.56,16096.0,61.8809,61.8809,61.8129,61.8323,16096.0
2023-10-27 12:50:00,63.57,63.59,63.48,63.5,21903.0,61.842,61.8615,61.7545,61.7739,21903.0
2023-10-27 13:00:00,63.51,63.59,63.38,63.43,23177.0,61.7837,61.8615,61.6572,61.7058,23177.0
2023-10-27 13:10:00,63.44,63.5,63.29,63.32,37428.0,61.7156,61.7739,61.5696,61.5988,37428.0
2023-10-27 13:20:00,63.32,63.4,63.3,63.33,28231.0,61.5988,61.6767,61.5794,61.6086,28231.0
2023-10-27 13:30:00,63.33,63.39,63.26,63.3,24281.0,61.6086,61.6669,61.5405,61.5794,24281.0
2023-10-27 13:40:00,63.3,63.39,63.26,63.28,35599.0,61.5794,61.6669,61.5405,61.5599,35599.0
2023-10-27 13:50:00,63.28,63.33,63.23,63.3,29768.0,61.5599,61.6086,61.5113,61.5794,29768.0
2023-10-27 14:00:00,63.3,63.35,63.21,63.32,55218.0,61.5794,61.628,61.4918,61.5988,55218.0
2023-10-27 14:10:00,63.32,63.46,63.29,63.42,41890.0,61.5988,61.735,61.5696,61.6961,41890.0
2023-10-27 14:20:00,63.42,63.43,63.29,63.34,24282.0,61.6961,61.7058,61.5696,61.6183,24282.0
2023-10-27 14:30:00,63.35,63.52,63.3,63.5,40731.0,61.628,61.7934,61.5794,61.7739,40731.0
2023-10-27 14:40:00,63.51,63.56,63.44,63.44,46141.0,61.7837,61.8323,61.7156,61.7156,46141.0
2023-10-27 14:50:00,63.44,63.44,63.25,63.28,27882.0,61.7156,61.7156,61.5307,61.5599,27882.0
2023-10-27 15:00:00,63.28,63.32,63.21,63.22,27673.0,61.5599,61.5988,61.4918,61.5016,27673.0
2023-10-27 15:10:00,63.21,63.29,63.17,63.24,40578.0,61.4918,61.5696,61.4529,61.521,40578.0
2023-10-27 15:20:00,63.24,63.38,63.19,63.37,44290.0,61.521,61.6572,61.4724,61.6475,44290.0
2023-10-27 15:30:00,63.37,63.42,63.28,63.29,66140.0,61.6475,61.6961,61.5599,61.5696,66140.0
2023-10-27 15:40:00,63.29,63.35,63.25,63.3,91661.0,61.5696,61.628,61.5307,61.5794,91661.0
2023-10-27 15:50:00,63.3,63.41,63.24,63.32,352140.0,61.5794,61.6864,61.521,61.5988,352140.0
2023-10-30 09:30:00,63.67,63.92,63.32,63.43,42457.0,61.9393,62.1825,61.5988,61.7058,42457.0
2023-10-30 09:40:00,63.42,63.74,63.35,63.64,25743.0,61.6961,62.0074,61.628,61.9101,25743.0
2023-10-30 09:50:00,63.63,63.63,63.4,63.51,32567.0,61.9004,61.9004,61.6767,61.7837,32567.0
2023-10-30 10:00:00,63.5,63.51,63.28,63.39,33216.0,61.7739,61.7837,61.5599,61.6669,33216.0
2023-10-30 10:10:00,63.38,63.46,63.2,63.26,31046.0,61.6572,61.735,61.4821,61.5405,31046.0
2023-10-30 10:20:00,63.28,63.38,63.27,63.37,21615.0,61.5599,61.6572,61.5502,61.6475,21615.0
2023-10-30 10:30:00,63.37,63.44,63.32,63.32,19769.0,61.6475,61.7156,61.5988,61.5988,19769.0
2023-10-30 10:40:00,63.33,63.51,63.33,63.48,20150.0,61.6086,61.7837,61.6086,61.7545,20150.0
2023-10-30 10:50:00,63.48,63.55,63.44,63.49,18243.0,61.7545,61.8226,61.7156,61.7642,18243.0
2023-10-30 11:00:00,63.5,63.63,63.5,63.6,24579.0,61.7739,61.9004,61.7739,61.8712,24579.0
2023-10-30 11:10:00,63.61,63.66,63.56,63.58,19429.0,61.8809,61.9296,61.8323,61.8518,19429.0
2023-10-30 11:20:00,63.58,63.58,63.4,63.41,21447.0,61.8518,61.8518,61.6767,61.6864,21447.0
2023-10-30 11:30:00,63.41,63.65,63.41,63.55,23313.0,61.6864,61.9199,61.6864,61.8226,23313.0
2023-10-30 11:40:00,63.54,63.56,63.5,63.54,17408.0,61.8129,61.8323,61.7739,61.8129,17408.0
2023-10-30 11:50:00,63.54,63.68,63.53,63.67,12320.0,61.8129,61.949,61.8031,61.9393,12320.0
2023-10-30 12:00:00,63.67,63.72,63.61,63.61,25925.0,61.9393,61.988,61.8809,61.8809,25925.0
2023-10-30 12:10:00,63.62,63.74,63.6,63.6,24609.0,61.8907,62.0074,61.8712,61.8712,24609.0
2023-10-30 12:20:00,63.6,63.63,63.56,63.57,17217.0,61.8712,61.9004,61.8323,61.842,17217.0
2023-10-30 12:30:00,63.58,63.59,63.5,63.52,23736.0,61.8518,61.8615,61.7739,61.7934,23736.0
2023-10-30 12:40:00,63.52,63.52,63.37,63.44,22498.0,61.7934,61.7934,61.6475,61.7156,22498.0
2023-10-30 12:50:00,63.45,63.48,63.4,63.41,17655.0,61.7253,61.7545,61.6767,61.6864,17655.0
2023-10-30 13:00:00,63.42,63.5,63.35,63.5,14322.0,61.6961,61.7739,61.628,61.7739,14322.0
2023-10-30 13:10:00,63.5,63.52,63.43,63.49,16939.0,61.7739,61.7934,61.7058,61.7642,16939.0
2023-10-30 13:20:00,63.49,63.66,63.46,63.64,28450.0,61.7642,61.9296,61.735,61.9101,28450.0
2023-10-30 13:30:00,63.66,63.71,63.62,63.63,20629.0,61.9296,61.9782,61.8907,61.9004,20629.0
2023-10-30 13:40:00,63.63,63.68,63.61,63.68,17724.0,61.9004,61.949,61.8809,61.949,17724.0
2023-10-30 13:50:00,63.68,63.75,63.68,63.75,27433.0,61.949,62.0171,61.949,62.0171,27433.0
2023-10-30 14:00:00,63.76,63.76,63.68,63.72,25250.0,62.0269,62.0269,61.949,61.988,25250.0
2023-10-30 14:10:00,63.72,63.73,63.65,63.66,22958.0,61.988,61.9977,61.9199,61.9296,22958.0
2023-10-30 14:20:00,63.65,63.68,63.61,63.61,18499.0,61.9199,61.949,61.8809,61.8809,18499.0
2023-10-30 14:30:00,63.62,63.74,63.62,63.71,17767.0,61.8907,62.0074,61.8907,61.9782,17767.0
2023-10-30 14:40:00,63.7,63.77,63.68,63.76,24340.0,61.9685,62.0366,61.949,62.0269,24340.0
2023-10-30 14:50:00,63.76,63.8,63.7,63.72,23086.0,62.0269,62.0658,61.9685,61.988,23086.0
2023-10-30 15:00:00,63.73,63.82,63.7,63.8,26792.0,61.9977,62.0852,61.9685,62.0658,26792.0
2023-10-30 15:10:00,63.8,63.84,63.78,63.83,40064.0,62.0658,62.1047,62.0463,62.095,40064.0
2023-10-30 15:20:00,63.83,63.86,63.75,63.78,43276.0,62.095,62.1242,62.0171,62.0463,43276.0
2023-10-30 15:30:00,63.79,63.81,63.72,63.78,69123.0,62.0561,62.0755,61.988,62.0463,69123.0
2023-10-30 15:40:00,63.78,63.78,63.67,63.72,84807.0,62.0463,62.0463,61.9393,61.988,84807.0
2023-10-30 15:50:00,63.72,63.84,63.7,63.76,337431.0,61.988,62.1047,61.9685,62.0269,337431.0
2023-10-31 09:30:00,63.87,64.34,63.87,64.06,44015.0,62.1339,62.5911,62.1339,62.3187,44015.0
2023-10-31 09:40:00,64.06,64.21,63.99,64.09,33880.0,62.3187,62.4646,62.2506,62.3479,33880.0
2023-10-31 09:50:00,64.09,64.28,64.06,64.19,42593.0,62.3479,62.5327,62.3187,62.4452,42593.0
2023-10-31 10:00:00,64.19,64.36,64.05,64.36,53863.0,62.4452,62.6106,62.309,62.6106,53863.0
2023-10-31 10:10:00,64.34,64.39,64.21,64.25,37309.0,62.5911,62.6397,62.4646,62.5036,37309.0
2023-10-31 10:20:00,64.24,64.38,64.24,64.37,29859.0,62.4938,62.63,62.4938,62.6203,29859.0
2023-10-31 10:30:00,64.36,64.46,64.36,64.41,31874.0,62.6106,62.7078,62.6106,62.6592,31874.0
2023-10-31 10:40:00,64.41,64.49,64.38,64.48,38657.0,62.6592,62.737,62.63,62.7273,38657.0
2023-10-31 10:50:00,64.48,64.59,64.43,64.45,49876.0,62.7273,62.8343,62.6787,62.6981,49876.0
2023-10-31 11:00:00,64.45,64.53,64.43,64.51,25181.0,62.6981,62.7759,62.6787,62.7565,25181.0
2023-10-31 11:10:00,64.53,64.58,64.42,64.42,33401.0,62.7759,62.8246,62.6689,62.6689,33401.0
2023-10-31 11:20:00,64.42,64.5,64.38,64.41,35695.0,62.6689,62.7468,62.63,62.6592,35695.0
2023-10-31 11:30:00,64.43,64.53,64.39,64.49,15465.0,62.6787,62.7759,62.6397,62.737,15465.0
2023-10-31 11:40:00,64.48,64.48,64.34,64.36,18306.0,62.7273,62.7273,62.5911,62.6106,18306.0
2023-10-31 11:50:00,64.36,64.45,64.33,64.45,30029.0,62.6106,62.6981,62.5814,62.6981,30029.0
2023-10-31 12:00:00,64.46,64.46,64.35,64.39,29035.0,62.7078,62.7078,62.6008,62.6397,29035.0
2023-10-31 12:10:00,64.38,64.44,64.21,64.3,39334.0,62.63,62.6884,62.4646,62.5522,39334.0
2023-10-31 12:20:00,64.28,64.3,64.19,64.28,30099.0,62.5327,62.5522,62.4452,62.5327,30099.0
2023-10-31 12:30:00,64.29,64.37,64.16,64.3,20120.0,62.5425,62.6203,62.416,62.5522,20120.0
2023-10-31 12:40:00,64.33,64.4,64.26,64.32,28267.0,62.5814,62.6495,62.5133,62.5717,28267.0
2023-10-31 12:50:00,64.32,64.4,64.31,64.39,16592.0,62.5717,62.6495,62.5619,62.6397,16592.0
2023-10-31 13:00:00,64.39,64.49,64.39,64.43,17680.0,62.6397,62.737,62.6397,62.6787,17680.0
2023-10-31 13:10:00,64.43,64.43,64.29,64.38,23138.0,62.6787,62.6787,62.5425,62.63,23138.0
2023-10-31 13:20:00,64.38,64.42,64.32,64.36,22766.0,62.63,62.6689,62.5717,62.6106,22766.0
2023-10-31 13:30:00,64.37,64.46,64.36,64.41,38583.0,62.6203,62.7078,62.6106,62.6592,38583.0
2023-10-31 13:40:00,64.41,64.48,64.36,64.45,15581.0,62.6592,62.7273,62.6106,62.6981,15581.0
2023-10-31 13:50:00,64.45,64.48,64.4,64.41,18444.0,62.6981,62.7273,62.6495,62.6592,18444.0
2023-10-31 14:00:00,64.42,64.44,64.37,64.37,22506.0,62.6689,62.6884,62.6203,62.6203,22506.0
2023-10-31 14:10:00,64.38,64.43,64.34,64.35,10095.0,62.63,62.6787,62.5911,62.6008,10095.0
2023-10-31 14:20:00,64.34,64.39,64.27,64.28,15085.0,62.5911,62.6397,62.523,62.5327,15085.0
2023-10-31 14:30:00,64.27,64.3,64.24,64.28,15317.0,62.523,62.5522,62.4938,62.5327,15317.0
2023-10-31 14:40:00,64.28,64.31,64.22,64.29,38837.0,62.5327,62.5619,62.4744,62.5425,38837.0
2023-10-31 14:50:00,64.29,64.41,64.27,64.4,29003.0,62.5425,62.6592,62.523,62.6495,29003.0
2023-10-31 15:00:00,64.4,64.52,64.4,64.51,30268.0,62.6495,62.7662,62.6495,62.7565,30268.0
2023-10-31 15:10:00,64.51,64.51,64.37,64.4,56473.0,62.7565,62.7565,62.6203,62.6495,56473.0
2023-10-31 15:20:00,64.4,64.45,64.34,64.39,48058.0,62.6495,62.6981,62.5911,62.6397,48058.0
2023-10-31 15:30:00,64.37,64.39,64.3,64.33,74072.0,62.6203,62.6397,62.5522,62.5814,74072.0
2023-10-31 15:40:00,64.33,64.39,64.31,64.34,71940.0,62.5814,62.6397,62.5619,62.5911,71940.0
2023-10-31 15:50:00,64.35,64.5,64.32,64.45,293767.0,62.6008,62.7468,62.5717,62.6981,293767.0
2023-11-01 09:30:00,64.39,64.52,64.3,64.4,24172.0,62.6397,62.7662,62.5522,62.6495,24172.0
2023-11-01 09:40:00,64.41,64.55,64.28,64.5,18900.0,62.6592,62.7954,62.5327,62.7468,18900.0
2023-11-01 09:50:00,64.48,64.64,64.48,64.53,29542.0,62.7273,62.883,62.7273,62.7759,29542.0
2023-11-01 10:00:00,64.54,64.72,64.53,64.67,35409.0,62.7857,62.9608,62.7759,62.9121,35409.0
2023-11-01 10:10:00,64.64,64.71,64.6,64.7,21503.0,62.883,62.951,62.844,62.9413,21503.0
2023-11-01 10:20:00,64.7,64.87,64.7,64.78,33192.0,62.9413,63.1067,62.9413,63.0191,33192.0
2023-11-01 10:30:00,64.8,64.88,64.8,64.88,79655.0,63.0386,63.1164,63.0386,63.1164,79655.0
2023-11-01 10:40:00,64.87,64.98,64.8,64.8,29422.0,63.1067,63.2137,63.0386,63.0386,29422.0
2023-11-01 10:50:00,64.79,64.81,64.63,64.66,28420.0,63.0289,63.0483,62.8732,62.9024,28420.0
2023-11-01 11:00:00,64.66,64.73,64.58,64.73,20836.0,62.9024,62.9705,62.8246,62.9705,20836.0
2023-11-01 11:10:00,64.72,64.72,64.29,64.36,38950.0,62.9608,62.9608,62.5425,62.6106,38950.0
2023-11-01 11:20:00,64.35,64.4,64.29,64.32,30514.0,62.6008,62.6495,62.5425,62.5717,30514.0
2023-11-01 11:30:00,64.31,64.45,64.3,64.44,17811.0,62.5619,62.6981,62.5522,62.6884,17811.0
2023-11-01 11:40:00,64.42,64.45,64.34,64.37,10764.0,62.6689,62.6981,62.5911,62.6203,10764.0
2023-11-01 11:50:00,64.37,64.4,64.31,64.31,14512.0,62.6203,62.6495,62.5619,62.5619,14512.0
2023-11-01 12:00:00,64.31,64.34,64.25,64.31,33460.0,62.5619,62.5911,62.5036,62.5619,33460.0
2023-11-01 12:10:00,64.31,64.36,64.26,64.33,21928.0,62.5619,62.6106,62.5133,62.5814,21928.0
2023-11-01 12:20:00,64.34,64.37,64.28,64.33,16368.0,62.5911,62.6203,62.5327,62.5814,16368.0
2023-11-01 12:30:00,64.33,64.36,64.27,64.27,13020.0,62.5814,62.6106,62.523,62.523,13020.0
2023-11-01 12:40:00,64.27,64.28,64.16,64.25,11466.0,62.523,62.5327,62.416,62.5036,11466.0
2023-11-01 12:50:00,64.26,64.38,64.25,64.35,25942.0,62.5133,62.63,62.5036,62.6008,25942.0
2023-11-01 13:00:00,64.34,64.41,64.3,64.36,24460.0,62.5911,62.6592,62.5522,62.6106,24460.0
2023-11-01 13:10:00,64.36,64.49,64.35,64.48,26715.0,62.6106,62.737,62.6008,62.7273,26715.0
2023-11-01 13:20:00,64.48,64.52,64.37,64.46,31062.0,62.7273,62.7662,62.6203,62.7078,31062.0
2023-11-01 13:30:00,64.45,64.52,64.41,64.51,52249.0,62.6981,62.7662,62.6592,62.7565,52249.0
2023-11-01 13:40:00,64.51,64.54,64.47,64.49,32681.0,62.7565,62.7857,62.7176,62.737,32681.0
2023-11-01 13:50:00,64.5,64.57,64.38,64.4,59772.0,62.7468,62.8149,62.63,62.6495,59772.0
2023-11-01 14:00:00,64.38,64.67,64.38,64.61,69053.0,62.63,62.9121,62.63,62.8538,69053.0
2023-11-01 14:10:00,64.63,64.67,64.58,64.63,30694.0,62.8732,62.9121,62.8246,62.8732,30694.0
2023-11-01 14:20:00,64.62,64.77,64.62,64.76,34336.0,62.8635,63.0094,62.8635,62.9997,34336.0
2023-11-01 14:30:00,64.76,64.94,64.74,64.78,180907.0,62.9997,63.1748,62.9802,63.0191,180907.0
2023-11-01 14:40:00,64.78,64.81,64.59,64.68,47123.0,63.0191,63.0483,62.8343,62.9219,47123.0
2023-11-01 14:50:00,64.71,65.07,64.71,65.02,54416.0,62.951,63.3013,62.951,63.2526,54416.0
2023-11-01 15:00:00,65.03,65.21,65.01,65.1,55816.0,63.2624,63.4375,63.2429,63.3304,55816.0
2023-11-01 15:10:00,65.11,65.14,64.96,65.04,59398.0,63.3402,63.3694,63.1943,63.2721,59398.0
2023-11-01 15:20:00,65.04,65.1,64.97,65.03,71364.0,63.2721,63.3304,63.204,63.2624,71364.0
2023-11-01 15:30:00,65.04,65.16,64.99,65.13,110365.0,63.2721,63.3888,63.2234,63.3596,110365.0
2023-11-01 15:40:00,65.13,65.18,65.07,65.16,134964.0,63.3596,63.4083,63.3013,63.3888,134964.0
2023-11-01 15:50:00,65.16,65.16,64.92,64.95,370043.0,63.3888,63.3888,63.1553,63.1845,370043.0
2023-11-02 09:30:00,62.6,63.72,62.5,62.97,234124.0,60.8984,61.988,60.8011,61.2583,234124.0
2023-11-02 09:40:00,63.02,63.45,62.93,63.32,134439.0,61.307,61.7253,61.2194,61.5988,134439.0
2023-11-02 09:50:00,63.33,63.66,63.23,63.23,120727.0,61.6086,61.9296,61.5113,61.5113,120727.0
2023-11-02 10:00:00,63.25,63.44,62.98,63.13,146854.0,61.5307,61.7156,61.2681,61.414,146854.0
2023-11-02 10:10:00,63.13,63.34,63.03,63.12,74889.0,61.414,61.6183,61.3167,61.4043,74889.0
2023-11-02 10:20:00,63.1,63.29,62.7,62.74,72412.0,61.3848,61.5696,60.9957,61.0346,72412.0
2023-11-02 10:30:00,62.73,62.89,62.67,62.71,86464.0,61.0249,61.1805,60.9665,61.0054,86464.0
2023-11-02 10:40:00,62.71,62.78,62.3,62.53,129613.0,61.0054,61.0735,60.6066,60.8303,129613.0
2023-11-02 10:50:00,62.54,62.85,62.54,62.65,69553.0,60.84,61.1416,60.84,60.947,69553.0
2023-11-02 11:00:00,62.67,62.74,62.33,62.43,109620.0,60.9665,61.0346,60.6357,60.733,109620.0
2023-11-02 11:10:00,62.43,62.44,62.22,62.23,53699.0,60.733,60.7428,60.5287,60.5385,53699.0
2023-11-02 11:20:00,62.23,62.41,62.14,62.4,85157.0,60.5385,60.7136,60.4509,60.7038,85157.0
2023-11-02 11:30:00,62.39,62.87,62.36,62.7,172128.0,60.6941,61.1611,60.6649,60.9957,172128.0
2023-11-02 11:40:00,62.69,62.69,62.41,62.41,99038.0,60.986,60.986,60.7136,60.7136,99038.0
2023-11-02 11:50:00,62.42,62.81,62.41,62.59,70836.0,60.7233,61.1027,60.7136,60.8887,70836.0
2023-11-02 12:00:00,62.59,62.62,62.44,62.46,75305.0,60.8887,60.9179,60.7428,60.7622,75305.0
2023-11-02 12:10:00,62.45,62.56,62.44,62.5,104203.0,60.7525,60.8595,60.7428,60.8011,104203.0
2023-11-02 12:20:00,62.49,62.62,62.37,62.57,37947.0,60.7914,60.9179,60.6747,60.8692,37947.0
2023-11-02 12:30:00,62.57,62.81,62.57,62.66,101252.0,60.8692,61.1027,60.8692,60.9568,101252.0
2023-11-02 12:40:00,62.66,62.67,62.51,62.52,132320.0,60.9568,60.9665,60.8109,60.8206,132320.0
2023-11-02 12:50:00,62.51,62.51,62.44,62.49,26278.0,60.8109,60.8109,60.7428,60.7914,26278.0
2023-11-02 13:00:00,62.49,62.52,62.44,62.51,44360.0,60.7914,60.8206,60.7428,60.8109,44360.0
2023-11-02 13:10:00,62.51,62.52,62.49,62.5,66718.0,60.8109,60.8206,60.7914,60.8011,66718.0
2023-11-02 13:20:00,62.51,62.52,62.47,62.51,81920.0,60.8109,60.8206,60.7719,60.8109,81920.0
2023-11-02 13:30:00,62.52,62.64,62.48,62.51,155535.0,60.8206,60.9373,60.7817,60.8109,155535.0
2023-11-02 13:40:00,62.5,62.65,62.47,62.65,98790.0,60.8011,60.947,60.7719,60.947,98790.0
2023-11-02 13:50:00,62.63,62.86,62.56,62.58,104182.0,60.9276,61.1513,60.8595,60.8789,104182.0
2023-11-02 14:00:00,62.57,62.57,62.43,62.48,112279.0,60.8692,60.8692,60.733,60.7817,112279.0
2023-11-02 14:10:00,62.47,62.49,62.31,62.34,46460.0,60.7719,60.7914,60.6163,60.6455,46460.0
2023-11-02 14:20:00,62.35,62.47,62.16,62.36,67765.0,60.6552,60.7719,60.4704,60.6649,67765.0
2023-11-02 14:30:00,62.36,62.45,62.31,62.4,34208.0,60.6649,60.7525,60.6163,60.7038,34208.0
2023-11-02 14:40:00,62.4,62.68,62.4,62.58,41662.0,60.7038,60.9762,60.7038,60.8789,41662.0
2023-11-02 14:50:00,62.58,62.79,62.57,62.79,31349.0,60.8789,61.0832,60.8692,61.0832,31349.0
2023-11-02 15:00:00,62.79,63.1,62.79,62.99,70687.0,61.0832,61.3848,61.0832,61.2778,70687.0
2023-11-02 15:10:00,62.96,63.13,62.95,63.12,50876.0,61.2486,61.414,61.2389,61.4043,50876.0
2023-11-02 15:20:00,63.12,63.23,63.05,63.22,55450.0,61.4043,61.5113,61.3362,61.5016,55450.0
2023-11-02 15:30:00,63.22,63.5,63.2,63.48,129937.0,61.5016,61.7739,61.4821,61.7545,129937.0
2023-11-02 15:40:00,63.48,63.6,63.42,63.57,295037.0,61.7545,61.8712,61.6961,61.842,295037.0
2023-11-02 15:50:00,63.58,63.82,63.56,63.67,452954.0,61.8518,62.0852,61.8323,61.9393,452954.0
2023-11-03 09:30:00,64.05,65.29,64.05,65.24,85565.0,62.309,63.5153,62.309,63.4666,85565.0
2023-11-03 09:40:00,65.23,65.71,65.18,65.69,27126.0,63.4569,63.9239,63.4083,63.9044,27126.0
2023-11-03 09:50:00,65.7,65.85,65.64,65.68,44703.0,63.9141,64.0601,63.8558,63.8947,44703.0
2023-11-03 10:00:00,65.7,65.89,65.64,65.84,32102.0,63.9141,64.099,63.8558,64.0503,32102.0
2023-11-03 10:10:00,65.84,65.88,65.61,65.7,52548.0,64.0503,64.0892,63.8266,63.9141,52548.0
2023-11-03 10:20:00,65.71,65.74,65.4,65.48,32039.0,63.9239,63.9531,63.6223,63.7001,32039.0
2023-11-03 10:30:00,65.51,65.52,65.26,65.33,34773.0,63.7293,63.739,63.4861,63.5542,34773.0
2023-11-03 10:40:00,65.34,65.42,65.22,65.42,38995.0,63.5639,63.6418,63.4472,63.6418,38995.0
2023-11-03 10:50:00,65.42,65.44,65.21,65.39,63247.0,63.6418,63.6612,63.4375,63.6126,63247.0
2023-11-03 11:00:00,65.4,65.54,65.36,65.47,100033.0,63.6223,63.7585,63.5834,63.6904,100033.0
2023-11-03 11:10:00,65.48,65.57,65.38,65.55,42107.0,63.7001,63.7877,63.6028,63.7682,42107.0
2023-11-03 11:20:00,65.56,65.73,65.55,65.69,76740.0,63.7779,63.9433,63.7682,63.9044,76740.0
2023-11-03 11:30:00,65.69,65.8,65.67,65.78,26272.0,63.9044,64.0114,63.885,63.992,26272.0
2023-11-03 11:40:00,65.78,65.83,65.71,65.76,34049.0,63.992,64.0406,63.9239,63.9725,34049.0
2023-11-03 11:50:00,65.77,65.82,65.72,65.77,31059.0,63.9822,64.0309,63.9336,63.9822,31059.0
2023-11-03 12:00:00,65.79,65.85,65.74,65.83,34794.0,64.0017,64.0601,63.9531,64.0406,34794.0
2023-11-03 12:10:00,65.84,65.89,65.8,65.85,44657.0,64.0503,64.099,64.0114,64.0601,44657.0
2023-11-03 12:20:00,65.86,66.24,65.86,66.2,49138.0,64.0698,64.4395,64.0698,64.4005,49138.0
2023-11-03 12:30:00,66.21,66.47,66.18,66.45,59232.0,64.4103,64.6632,64.3811,64.6438,59232.0
2023-11-03 12:40:00,66.45,66.47,66.19,66.2,38370.0,64.6438,64.6632,64.3908,64.4005,38370.0
2023-11-03 12:50:00,66.15,66.2,66.07,66.18,13633.0,64.3519,64.4005,64.2741,64.3811,13633.0
2023-11-03 13:00:00,66.18,66.27,66.18,66.23,18512.0,64.3811,64.4686,64.3811,64.4297,18512.0
2023-11-03 13:10:00,66.24,66.39,66.23,66.37,42003.0,64.4395,64.5854,64.4297,64.5659,42003.0
2023-11-03 13:20:00,66.37,66.6,66.35,66.59,58408.0,64.5659,64.7897,64.5465,64.7799,58408.0
2023-11-03 13:30:00,66.58,66.79,66.53,66.6,93786.0,64.7702,64.9745,64.7216,64.7897,93786.0
2023-11-03 13:40:00,66.61,66.68,66.53,66.55,49950.0,64.7994,64.8675,64.7216,64.741,49950.0
2023-11-03 13:50:00,66.55,66.59,66.5,66.57,29263.0,64.741,64.7799,64.6924,64.7605,29263.0
2023-11-03 14:00:00,66.56,66.63,66.52,66.63,32678.0,64.7508,64.8189,64.7119,64.8189,32678.0
2023-11-03 14:10:00,66.63,66.69,66.6,66.62,35357.0,64.8189,64.8772,64.7897,64.8091,35357.0
2023-11-03 14:20:00,66.63,66.63,66.53,66.6,19669.0,64.8189,64.8189,64.7216,64.7897,19669.0
2023-11-03 14:30:00,66.6,66.7,66.55,66.68,25147.0,64.7897,64.887,64.741,64.8675,25147.0
2023-11-03 14:40:00,66.69,66.77,66.67,66.77,31161.0,64.8772,64.9551,64.8578,64.9551,31161.0
2023-11-03 14:50:00,66.77,66.81,66.72,66.8,32957.0,64.9551,64.994,64.9064,64.9842,32957.0
2023-11-03 15:00:00,66.81,66.92,66.8,66.84,43086.0,64.994,65.101,64.9842,65.0232,43086.0
2023-11-03 15:10:00,66.84,66.85,66.77,66.79,52199.0,65.0232,65.0329,64.9551,64.9745,52199.0
2023-11-03 15:20:00,66.8,66.86,66.74,66.84,49638.0,64.9842,65.0426,64.9259,65.0232,49638.0
2023-11-03 15:30:00,66.84,66.91,66.72,66.76,123264.0,65.0232,65.0912,64.9064,64.9453,123264.0
2023-11-03 15:40:00,66.76,66.8,66.48,66.48,98409.0,64.9453,64.9842,64.6729,64.6729,98409.0
2023-11-03 15:50:00,66.49,66.54,66.24,66.26,488225.0,64.6827,64.7313,64.4395,64.4589,488225.0
2023-11-06 09:30:00,66.17,66.47,66.08,66.22,67570.0,64.3714,64.6632,64.2838,64.42,67570.0
2023-11-06 09:40:00,66.25,66.44,66.08,66.39,61779.0,64.4492,64.634,64.2838,64.5854,61779.0
2023-11-06 09:50:00,66.42,66.44,65.97,66.08,31884.0,64.6146,64.634,64.1768,64.2838,31884.0
2023-11-06 10:00:00,66.08,66.1,65.86,65.91,57157.0,64.2838,64.3033,64.0698,64.1184,57157.0
2023-11-06 10:10:00,65.89,65.92,65.81,65.92,22440.0,64.099,64.1282,64.0211,64.1282,22440.0
2023-11-06 10:20:00,65.9,66.04,65.88,66.03,22368.0,64.1087,64.2449,64.0892,64.2352,22368.0
2023-11-06 10:30:00,66.03,66.09,65.93,66.07,20405.0,64.2352,64.2935,64.1379,64.2741,20405.0
2023-11-06 10:40:00,66.08,66.15,65.99,66.01,20922.0,64.2838,64.3519,64.1963,64.2157,20922.0
2023-11-06 10:50:00,66.02,66.16,65.93,66.16,80232.0,64.2254,64.3616,64.1379,64.3616,80232.0
2023-11-06 11:00:00,66.15,66.33,66.15,66.33,22720.0,64.3519,64.527,64.3519,64.527,22720.0
2023-11-06 11:10:00,66.33,66.36,66.25,66.31,25826.0,64.527,64.5562,64.4492,64.5076,25826.0
2023-11-06 11:20:00,66.3,66.33,66.2,66.25,27835.0,64.4978,64.527,64.4005,64.4492,27835.0
2023-11-06 11:30:00,66.25,66.29,66.17,66.2,19308.0,64.4492,64.4881,64.3714,64.4005,19308.0
2023-11-06 11:40:00,66.21,66.24,66.14,66.15,17559.0,64.4103,64.4395,64.3422,64.3519,17559.0
2023-11-06 11:50:00,66.15,66.25,66.14,66.25,23886.0,64.3519,64.4492,64.3422,64.4492,23886.0
2023-11-06 12:00:00,66.24,66.27,66.14,66.19,29704.0,64.4395,64.4686,64.3422,64.3908,29704.0
2023-11-06 12:10:00,66.18,66.21,66.13,66.15,33716.0,64.3811,64.4103,64.3325,64.3519,33716.0
2023-11-06 12:20:00,66.16,66.19,66.13,66.16,16317.0,64.3616,64.3908,64.3325,64.3616,16317.0
2023-11-06 12:30:00,66.16,66.24,66.14,66.14,17990.0,64.3616,64.4395,64.3422,64.3422,17990.0
2023-11-06 12:40:00,66.15,66.19,66.11,66.19,17077.0,64.3519,64.3908,64.313,64.3908,17077.0
2023-11-06 12:50:00,66.2,66.26,66.17,66.24,17553.0,64.4005,64.4589,64.3714,64.4395,17553.0
2023-11-06 13:00:00,66.25,66.25,66.16,66.16,17162.0,64.4492,64.4492,64.3616,64.3616,17162.0
2023-11-06 13:10:00,66.17,66.17,66.09,66.09,15294.0,64.3714,64.3714,64.2935,64.2935,15294.0
2023-11-06 13:20:00,66.08,66.1,66.0,66.1,16581.0,64.2838,64.3033,64.206,64.3033,16581.0
2023-11-06 13:30:00,66.1,66.16,66.1,66.14,23236.0,64.3033,64.3616,64.3033,64.3422,23236.0
2023-11-06 13:40:00,66.13,66.18,66.04,66.1,45425.0,64.3325,64.3811,64.2449,64.3033,45425.0
2023-11-06 13:50:00,66.11,66.17,66.06,66.16,39868.0,64.313,64.3714,64.2644,64.3616,39868.0
2023-11-06 14:00:00,66.18,66.21,66.12,66.13,26146.0,64.3811,64.4103,64.3227,64.3325,26146.0
2023-11-06 14:10:00,66.12,66.16,66.03,66.05,24791.0,64.3227,64.3616,64.2352,64.2546,24791.0
2023-11-06 14:20:00,66.06,66.07,66.01,66.06,24548.0,64.2644,64.2741,64.2157,64.2644,24548.0
2023-11-06 14:30:00,66.06,66.09,66.03,66.07,21226.0,64.2644,64.2935,64.2352,64.2741,21226.0
2023-11-06 14:40:00,66.05,66.13,66.05,66.09,23936.0,64.2546,64.3325,64.2546,64.2935,23936.0
2023-11-06 14:50:00,66.08,66.09,66.04,66.06,28917.0,64.2838,64.2935,64.2449,64.2644,28917.0
2023-11-06 15:00:00,66.07,66.08,66.01,66.07,25183.0,64.2741,64.2838,64.2157,64.2741,25183.0
2023-11-06 15:10:00,66.08,66.15,66.05,66.09,52887.0,64.2838,64.3519,64.2546,64.2935,52887.0
2023-11-06 15:20:00,66.08,66.14,66.05,66.13,28593.0,64.2838,64.3422,64.2546,64.3325,28593.0
2023-11-06 15:30:00,66.12,66.14,66.07,66.11,41724.0,64.3227,64.3422,64.2741,64.313,41724.0
2023-11-06 15:40:00,66.1,66.18,66.08,66.16,63586.0,64.3033,64.3811,64.2838,64.3616,63586.0
2023-11-06 15:50:00,66.17,66.29,66.11,66.28,214728.0,64.3714,64.4881,64.313,64.4784,214728.0
2023-11-07 09:30:00,66.58,66.58,65.85,65.85,73721.0,64.7702,64.7702,64.0601,64.0601,73721.0
2023-11-07 09:40:00,65.85,66.4,65.79,66.36,44529.0,64.0601,64.5951,64.0017,64.5562,44529.0
2023-11-07 09:50:00,66.36,66.51,66.21,66.3,70958.0,64.5562,64.7021,64.4103,64.4978,70958.0
2023-11-07 10:00:00,66.31,66.49,66.21,66.22,23868.0,64.5076,64.6827,64.4103,64.42,23868.0
2023-11-07 10:10:00,66.19,66.27,66.07,66.09,38048.0,64.3908,64.4686,64.2741,64.2935,38048.0
2023-11-07 10:20:00,66.08,66.11,65.99,66.1,28039.0,64.2838,64.313,64.1963,64.3033,28039.0
2023-11-07 10:30:00,66.1,66.19,66.08,66.17,56598.0,64.3033,64.3908,64.2838,64.3714,56598.0
2023-11-07 10:40:00,66.17,66.31,66.13,66.22,26661.0,64.3714,64.5076,64.3325,64.42,26661.0
2023-11-07 10:50:00,66.2,66.34,66.2,66.31,29124.0,64.4005,64.5367,64.4005,64.5076,29124.0
2023-11-07 11:00:00,66.31,66.32,66.13,66.13,15087.0,64.5076,64.5173,64.3325,64.3325,15087.0
2023-11-07 11:10:00,66.14,66.17,66.08,66.08,13624.0,64.3422,64.3714,64.2838,64.2838,13624.0
2023-11-07 11:20:00,66.09,66.12,66.05,66.07,21243.0,64.2935,64.3227,64.2546,64.2741,21243.0
2023-11-07 11:30:00,66.09,66.25,66.08,66.23,25739.0,64.2935,64.4492,64.2838,64.4297,25739.0
2023-11-07 11:40:00,66.23,66.25,66.11,66.13,22546.0,64.4297,64.4492,64.313,64.3325,22546.0
2023-11-07 11:50:00,66.15,66.28,66.14,66.23,14236.0,64.3519,64.4784,64.3422,64.4297,14236.0
2023-11-07 12:00:00,66.23,66.23,66.14,66.14,16800.0,64.4297,64.4297,64.3422,64.3422,16800.0
2023-11-07 12:10:00,66.14,66.14,66.04,66.06,25324.0,64.3422,64.3422,64.2449,64.2644,25324.0
2023-11-07 12:20:00,66.05,66.06,65.93,65.93,21772.0,64.2546,64.2644,64.1379,64.1379,21772.0
2023-11-07 12:30:00,65.93,65.93,65.8,65.87,31814.0,64.1379,64.1379,64.0114,64.0795,31814.0
2023-11-07 12:40:00,65.88,65.91,65.84,65.86,26675.0,64.0892,64.1184,64.0503,64.0698,26675.0
2023-11-07 12:50:00,65.85,65.91,65.84,65.91,23920.0,64.0601,64.1184,64.0503,64.1184,23920.0
2023-11-07 13:00:00,65.91,65.94,65.88,65.92,24370.0,64.1184,64.1476,64.0892,64.1282,24370.0
2023-11-07 13:10:00,65.91,66.05,65.91,66.02,29868.0,64.1184,64.2546,64.1184,64.2254,29868.0
2023-11-07 13:20:00,66.01,66.04,65.97,66.04,20693.0,64.2157,64.2449,64.1768,64.2449,20693.0
2023-11-07 13:30:00,66.04,66.11,66.03,66.09,52326.0,64.2449,64.313,64.2352,64.2935,52326.0
2023-11-07 13:40:00,66.07,66.09,66.02,66.03,27278.0,64.2741,64.2935,64.2254,64.2352,27278.0
2023-11-07 13:50:00,66.03,66.06,65.96,66.03,26721.0,64.2352,64.2644,64.1671,64.2352,26721.0
2023-11-07 14:00:00,66.03,66.05,65.91,65.94,25089.0,64.2352,64.2546,64.1184,64.1476,25089.0
2023-11-07 14:10:00,65.94,66.01,65.93,65.99,24331.0,64.1476,64.2157,64.1379,64.1963,24331.0
2023-11-07 14:20:00,65.98,65.99,65.88,65.92,31347.0,64.1865,64.1963,64.0892,64.1282,31347.0
2023-11-07 14:30:00,65.92,65.93,65.81,65.81,24967.0,64.1282,64.1379,64.0211,64.0211,24967.0
2023-11-07 14:40:00,65.81,65.86,65.77,65.86,26942.0,64.0211,64.0698,63.9822,64.0698,26942.0
2023-11-07 14:50:00,65.85,65.9,65.83,65.85,71745.0,64.0601,64.1087,64.0406,64.0601,71745.0
2023-11-07 15:00:00,65.85,65.93,65.78,65.78,62098.0,64.0601,64.1379,63.992,63.992,62098.0
2023-11-07 15:10:00,65.78,65.84,65.74,65.84,50483.0,63.992,64.0503,63.9531,64.0503,50483.0
2023-11-07 15:20:00,65.83,65.88,65.75,65.79,42965.0,64.0406,64.0892,63.9628,64.0017,42965.0
2023-11-07 15:30:00,65.79,65.88,65.78,65.84,53315.0,64.0017,64.0892,63.992,64.0503,53315.0
2023-11-07 15:40:00,65.84,65.86,65.76,65.83,96277.0,64.0503,64.0698,63.9725,64.0406,96277.0
2023-11-07 15:50:00,65.83,65.83,65.68,65.76,350648.0,64.0406,64.0406,63.8947,63.9725,350648.0
2023-11-08 09:30:00,65.94,65.94,65.74,65.83,40465.0,64.1476,64.1476,63.9531,64.0406,40465.0
2023-11-08 09:40:00,65.81,65.83,65.62,65.67,15510.0,64.0211,64.0406,63.8363,63.885,15510.0
2023-11-08 09:50:00,65.66,65.82,65.6,65.81,21676.0,63.8752,64.0309,63.8169,64.0211,21676.0
2023-11-08 10:00:00,65.81,65.81,65.62,65.74,25919.0,64.0211,64.0211,63.8363,63.9531,25919.0
2023-11-08 10:10:00,65.74,65.77,65.68,65.75,28910.0,63.9531,63.9822,63.8947,63.9628,28910.0
2023-11-08 10:20:00,65.75,65.86,65.7,65.85,39573.0,63.9628,64.0698,63.9141,64.0601,39573.0
2023-11-08 10:30:00,65.85,65.96,65.85,65.91,45011.0,64.0601,64.1671,64.0601,64.1184,45011.0
2023-11-08 10:40:00,65.91,65.91,65.78,65.8,31312.0,64.1184,64.1184,63.992,64.0114,31312.0
2023-11-08 10:50:00,65.8,65.82,65.76,65.78,26498.0,64.0114,64.0309,63.9725,63.992,26498.0
2023-11-08 11:00:00,65.8,65.82,65.77,65.81,27291.0,64.0114,64.0309,63.9822,64.0211,27291.0
2023-11-08 11:10:00,65.81,65.92,65.81,65.9,26037.0,64.0211,64.1282,64.0211,64.1087,26037.0
2023-11-08 11:20:00,65.91,65.91,65.76,65.78,24126.0,64.1184,64.1184,63.9725,63.992,24126.0
2023-11-08 11:30:00,65.77,65.83,65.69,65.71,18665.0,63.9822,64.0406,63.9044,63.9239,18665.0
2023-11-08 11:40:00,65.71,65.74,65.62,65.62,19791.0,63.9239,63.9531,63.8363,63.8363,19791.0
2023-11-08 11:50:00,65.63,65.63,65.55,65.57,18651.0,63.846,63.846,63.7682,63.7877,18651.0
2023-11-08 12:00:00,65.57,65.63,65.47,65.47,23858.0,63.7877,63.846,63.6904,63.6904,23858.0
2023-11-08 12:10:00,65.45,65.55,65.41,65.51,22956.0,63.6709,63.7682,63.632,63.7293,22956.0
2023-11-08 12:20:00,65.5,65.56,65.44,65.47,13218.0,63.7196,63.7779,63.6612,63.6904,13218.0
2023-11-08 12:30:00,65.46,65.54,65.45,65.54,16534.0,63.6807,63.7585,63.6709,63.7585,16534.0
2023-11-08 12:40:00,65.53,65.57,65.5,65.57,17503.0,63.7488,63.7877,63.7196,63.7877,17503.0
2023-11-08 12:50:00,65.58,65.59,65.53,65.57,12538.0,63.7974,63.8071,63.7488,63.7877,12538.0
2023-11-08 13:00:00,65.57,65.67,65.52,65.62,21350.0,63.7877,63.885,63.739,63.8363,21350.0
2023-11-08 13:10:00,65.61,65.61,65.45,65.45,13430.0,63.8266,63.8266,63.6709,63.6709,13430.0
2023-11-08 13:20:00,65.44,65.46,65.41,65.42,19023.0,63.6612,63.6807,63.632,63.6418,19023.0
2023-11-08 13:30:00,65.43,65.46,65.4,65.42,21727.0,63.6515,63.6807,63.6223,63.6418,21727.0
2023-11-08 13:40:00,65.41,65.43,65.36,65.36,17396.0,63.632,63.6515,63.5834,63.5834,17396.0
2023-11-08 13:50:00,65.37,65.37,65.3,65.31,22725.0,63.5931,63.5931,63.525,63.5347,22725.0
2023-11-08 14:00:00,65.31,65.4,65.31,65.34,29257.0,63.5347,63.6223,63.5347,63.5639,29257.0
2023-11-08 14:10:00,65.35,65.36,65.3,65.32,25306.0,63.5737,63.5834,63.525,63.5445,25306.0
2023-11-08 14:20:00,65.31,65.37,65.27,65.36,30645.0,63.5347,63.5931,63.4958,63.5834,30645.0
2023-11-08 14:30:00,65.36,65.46,65.34,65.46,46996.0,63.5834,63.6807,63.5639,63.6807,46996.0
2023-11-08 14:40:00,65.46,65.47,65.31,65.37,34398.0,63.6807,63.6904,63.5347,63.5931,34398.0
2023-11-08 14:50:00,65.36,65.38,65.29,65.3,44403.0,63.5834,63.6028,63.5153,63.525,44403.0
2023-11-08 15:00:00,65.31,65.42,65.31,65.36,53308.0,63.5347,63.6418,63.5347,63.5834,53308.0
2023-11-08 15:10:00,65.36,65.39,65.34,65.35,34373.0,63.5834,63.6126,63.5639,63.5737,34373.0
2023-11-08 15:20:00,65.35,65.47,65.34,65.42,43679.0,63.5737,63.6904,63.5639,63.6418,43679.0
2023-11-08 15:30:00,65.41,65.47,65.39,65.45,69427.0,63.632,63.6904,63.6126,63.6709,69427.0
2023-11-08 15:40:00,65.45,65.57,65.43,65.44,87250.0,63.6709,63.7877,63.6515,63.6612,87250.0
2023-11-08 15:50:00,65.44,65.53,65.38,65.53,319275.0,63.6612,63.7488,63.6028,63.7488,319275.0
2023-11-09 09:30:00,65.58,65.66,65.26,65.26,60981.0,63.7974,63.8752,63.4861,63.4861,60981.0
2023-11-09 09:40:00,65.24,65.34,65.02,65.05,26314.0,63.4666,63.5639,63.2526,63.2818,26314.0
2023-11-09 09:50:00,65.05,65.24,65.01,65.24,24073.0,63.2818,63.4666,63.2429,63.4666,24073.0
2023-11-09 10:00:00,65.23,65.3,65.14,65.2,36940.0,63.4569,63.525,63.3694,63.4277,36940.0
2023-11-09 10:10:00,65.19,65.29,65.09,65.28,32828.0,63.418,63.5153,63.3207,63.5056,32828.0
2023-11-09 10:20:00,65.26,65.36,65.26,65.28,43512.0,63.4861,63.5834,63.4861,63.5056,43512.0
2023-11-09 10:30:00,65.28,65.29,65.2,65.23,30425.0,63.5056,63.5153,63.4277,63.4569,30425.0
2023-11-09 10:40:00,65.22,65.28,65.18,65.24,31993.0,63.4472,63.5056,63.4083,63.4666,31993.0
2023-11-09 10:50:00,65.23,65.25,65.06,65.08,90594.0,63.4569,63.4764,63.2915,63.311,90594.0
2023-11-09 11:00:00,65.08,65.27,65.04,65.25,46915.0,63.311,63.4958,63.2721,63.4764,46915.0
2023-11-09 11:10:00,65.26,65.34,65.25,65.29,18040.0,63.4861,63.5639,63.4764,63.5153,18040.0
2023-11-09 11:20:00,65.3,65.33,65.28,65.32,16020.0,63.525,63.5542,63.5056,63.5445,16020.0
2023-11-09 11:30:00,65.31,65.34,65.27,65.32,15575.0,63.5347,63.5639,63.4958,63.5445,15575.0
2023-11-09 11:40:00,65.31,65.32,65.21,65.26,22970.0,63.5347,63.5445,63.4375,63.4861,22970.0
2023-11-09 11:50:00,65.25,65.33,65.24,65.28,18629.0,63.4764,63.5542,63.4666,63.5056,18629.0
2023-11-09 12:00:00,65.28,65.29,65.24,65.26,16810.0,63.5056,63.5153,63.4666,63.4861,16810.0
2023-11-09 12:10:00,65.25,65.26,65.17,65.21,20022.0,63.4764,63.4861,63.3985,63.4375,20022.0
2023-11-09 12:20:00,65.21,65.23,65.18,65.21,17409.0,63.4375,63.4569,63.4083,63.4375,17409.0
2023-11-09 12:30:00,65.21,65.26,65.17,65.17,17268.0,63.4375,63.4861,63.3985,63.3985,17268.0
2023-11-09 12:40:00,65.17,65.25,65.17,65.23,21351.0,63.3985,63.4764,63.3985,63.4569,21351.0
2023-11-09 12:50:00,65.23,65.33,65.22,65.3,21167.0,63.4569,63.5542,63.4472,63.525,21167.0
2023-11-09 13:00:00,65.29,65.3,65.05,65.12,36030.0,63.5153,63.525,63.2818,63.3499,36030.0
2023-11-09 13:10:00,65.12,65.28,65.08,65.09,27166.0,63.3499,63.5056,63.311,63.3207,27166.0
2023-11-09 13:20:00,65.09,65.15,65.03,65.1,40608.0,63.3207,63.3791,63.2624,63.3304,40608.0
2023-11-09 13:30:00,65.1,65.16,65.03,65.04,18498.0,63.3304,63.3888,63.2624,63.2721,18498.0
2023-11-09 13:40:00,65.03,65.05,64.97,65.02,29993.0,63.2624,63.2818,63.204,63.2526,29993.0
2023-11-09 13:50:00,65.01,65.07,64.97,65.03,20217.0,63.2429,63.3013,63.204,63.2624,20217.0
2023-11-09 14:00:00,65.02,65.02,64.85,64.94,20581.0,63.2526,63.2526,63.0872,63.1748,20581.0
2023-11-09 14:10:00,64.93,64.93,64.82,64.84,31148.0,63.1651,63.1651,63.0581,63.0775,31148.0
2023-11-09 14:20:00,64.86,65.01,64.85,64.93,17380.0,63.097,63.2429,63.0872,63.1651,17380.0
2023-11-09 14:30:00,64.93,64.98,64.84,64.89,23382.0,63.1651,63.2137,63.0775,63.1262,23382.0
2023-11-09 14:40:00,64.92,64.93,64.85,64.93,11868.0,63.1553,63.1651,63.0872,63.1651,11868.0
2023-11-09 14:50:00,64.92,64.92,64.83,64.84,21913.0,63.1553,63.1553,63.0678,63.0775,21913.0
2023-11-09 15:00:00,64.84,64.87,64.79,64.81,28453.0,63.0775,63.1067,63.0289,63.0483,28453.0
2023-11-09 15:10:00,64.81,64.84,64.75,64.81,36903.0,63.0483,63.0775,62.99,63.0483,36903.0
2023-11-09 15:20:00,64.82,64.82,64.64,64.66,69623.0,63.0581,63.0581,62.883,62.9024,69623.0
2023-11-09 15:30:00,64.66,64.71,64.52,64.55,76348.0,62.9024,62.951,62.7662,62.7954,76348.0
2023-11-09 15:40:00,64.54,64.59,64.49,64.56,129301.0,62.7857,62.8343,62.737,62.8051,129301.0
2023-11-09 15:50:00,64.56,64.66,64.56,64.65,320762.0,62.8051,62.9024,62.8051,62.8927,320762.0
2023-11-10 09:30:00,64.94,65.05,64.76,64.88,38459.0,63.1748,63.2818,62.9997,63.1164,38459.0
2023-11-10 09:40:00,64.94,65.21,64.91,65.12,28699.0,63.1748,63.4375,63.1456,63.3499,28699.0
2023-11-10 09:50:00,65.13,65.17,65.03,65.1,20515.0,63.3596,63.3985,63.2624,63.3304,20515.0
2023-11-10 10:00:00,65.08,65.1,64.96,65.0,27485.0,63.311,63.3304,63.1943,63.2332,27485.0
2023-11-10 10:10:00,64.99,65.1,64.99,65.07,14060.0,63.2234,63.3304,63.2234,63.3013,14060.0
2023-11-10 10:20:00,65.05,65.13,65.02,65.07,53033.0,63.2818,63.3596,63.2526,63.3013,53033.0
2023-11-10 10:30:00,65.06,65.09,65.02,65.02,40497.0,63.2915,63.3207,63.2526,63.2526,40497.0
2023-11-10 10:40:00,65.03,65.19,65.02,65.12,39525.0,63.2624,63.418,63.2526,63.3499,39525.0
2023-11-10 10:50:00,65.12,65.13,65.06,65.09,14593.0,63.3499,63.3596,63.2915,63.3207,14593.0
2023-11-10 11:00:00,65.09,65.31,65.06,65.28,27810.0,63.3207,63.5347,63.2915,63.5056,27810.0
2023-11-10 11:10:00,65.29,65.33,65.25,65.28,12676.0,63.5153,63.5542,63.4764,63.5056,12676.0
2023-11-10 11:20:00,65.3,65.38,65.28,65.33,16300.0,63.525,63.6028,63.5056,63.5542,16300.0
2023-11-10 11:30:00,65.32,65.34,65.25,65.31,23142.0,63.5445,63.5639,63.4764,63.5347,23142.0
2023-11-10 11:40:00,65.32,65.41,65.3,65.3,55414.0,63.5445,63.632,63.525,63.525,55414.0
2023-11-10 11:50:00,65.31,65.39,65.3,65.32,19582.0,63.5347,63.6126,63.525,63.5445,19582.0
2023-11-10 12:00:00,65.33,65.43,65.32,65.38,28880.0,63.5542,63.6515,63.5445,63.6028,28880.0
2023-11-10 12:10:00,65.4,65.43,65.37,65.42,16752.0,63.6223,63.6515,63.5931,63.6418,16752.0
2023-11-10 12:20:00,65.42,65.47,65.41,65.46,11634.0,63.6418,63.6904,63.632,63.6807,11634.0
2023-11-10 12:30:00,65.47,65.73,65.45,65.71,29432.0,63.6904,63.9433,63.6709,63.9239,29432.0
2023-11-10 12:40:00,65.71,65.76,65.68,65.74,13830.0,63.9239,63.9725,63.8947,63.9531,13830.0
2023-11-10 12:50:00,65.73,65.81,65.7,65.77,15649.0,63.9433,64.0211,63.9141,63.9822,15649.0
2023-11-10 13:00:00,65.78,65.84,65.77,65.78,18353.0,63.992,64.0503,63.9822,63.992,18353.0
2023-11-10 13:10:00,65.79,65.85,65.75,65.85,21136.0,64.0017,64.0601,63.9628,64.0601,21136.0
2023-11-10 13:20:00,65.86,65.97,65.84,65.92,26604.0,64.0698,64.1768,64.0503,64.1282,26604.0
2023-11-10 13:30:00,65.92,65.99,65.9,65.99,19913.0,64.1282,64.1963,64.1087,64.1963,19913.0
2023-11-10 13:40:00,65.99,66.03,65.96,66.0,16897.0,64.1963,64.2352,64.1671,64.206,16897.0
2023-11-10 13:50:00,66.0,66.05,65.97,65.97,27382.0,64.206,64.2546,64.1768,64.1768,27382.0
2023-11-10 14:00:00,65.97,65.99,65.89,65.9,33332.0,64.1768,64.1963,64.099,64.1087,33332.0
2023-11-10 14:10:00,65.91,65.98,65.86,65.89,47112.0,64.1184,64.1865,64.0698,64.099,47112.0
2023-11-10 14:20:00,65.89,65.94,65.86,65.89,27682.0,64.099,64.1476,64.0698,64.099,27682.0
2023-11-10 14:30:00,65.89,65.92,65.83,65.89,23912.0,64.099,64.1282,64.0406,64.099,23912.0
2023-11-10 14:40:00,65.89,65.92,65.88,65.89,26963.0,64.099,64.1282,64.0892,64.099,26963.0
2023-11-10 14:50:00,65.9,65.95,65.88,65.9,35034.0,64.1087,64.1573,64.0892,64.1087,35034.0
2023-11-10 15:00:00,65.91,65.94,65.89,65.92,20320.0,64.1184,64.1476,64.099,64.1282,20320.0
2023-11-10 15:10:00,65.92,65.93,65.84,65.93,65590.0,64.1282,64.1379,64.0503,64.1379,65590.0
2023-11-10 15:20:00,65.92,65.92,65.85,65.9,41490.0,64.1282,64.1282,64.0601,64.1087,41490.0
2023-11-10 15:30:00,65.89,65.93,65.81,65.81,59428.0,64.099,64.1379,64.0211,64.0211,59428.0
2023-11-10 15:40:00,65.81,65.88,65.79,65.8,44144.0,64.0211,64.0892,64.0017,64.0114,44144.0
2023-11-10 15:50:00,65.81,65.97,65.81,65.93,194009.0,64.0211,64.1768,64.0211,64.1379,194009.0
2023-11-13 09:30:00,65.77,66.1,65.56,65.71,45063.0,63.9822,64.3033,63.7779,63.9239,45063.0
2023-11-13 09:40:00,65.73,65.84,65.6,65.63,16396.0,63.9433,64.0503,63.8169,63.846,16396.0
2023-11-13 09:50:00,65.64,65.69,65.45,65.47,15232.0,63.8558,63.9044,63.6709,63.6904,15232.0
2023-11-13 10:00:00,65.46,65.46,65.34,65.43,25895.0,63.6807,63.6807,63.5639,63.6515,25895.0
2023-11-13 10:10:00,65.45,65.54,65.38,65.43,25854.0,63.6709,63.7585,63.6028,63.6515,25854.0
2023-11-13 10:20:00,65.41,65.58,65.4,65.54,22382.0,63.632,63.7974,63.6223,63.7585,22382.0
2023-11-13 10:30:00,65.56,65.58,65.49,65.52,15601.0,63.7779,63.7974,63.7098,63.739,15601.0
2023-11-13 10:40:00,65.52,65.58,65.49,65.51,22688.0,63.739,63.7974,63.7098,63.7293,22688.0
2023-11-13 10:50:00,65.52,65.69,65.52,65.63,27553.0,63.739,63.9044,63.739,63.846,27553.0
2023-11-13 11:00:00,65.63,65.68,65.61,65.64,25500.0,63.846,63.8947,63.8266,63.8558,25500.0
2023-11-13 11:10:00,65.64,65.8,65.63,65.76,32011.0,63.8558,64.0114,63.846,63.9725,32011.0
2023-11-13 11:20:00,65.76,65.77,65.71,65.77,22961.0,63.9725,63.9822,63.9239,63.9822,22961.0
2023-11-13 11:30:00,65.79,65.8,65.7,65.73,17587.0,64.0017,64.0114,63.9141,63.9433,17587.0
2023-11-13 11:40:00,65.72,65.82,65.69,65.79,17799.0,63.9336,64.0309,63.9044,64.0017,17799.0
2023-11-13 11:50:00,65.82,65.85,65.8,65.8,11165.0,64.0309,64.0601,64.0114,64.0114,11165.0
2023-11-13 12:00:00,65.81,65.84,65.79,65.81,27672.0,64.0211,64.0503,64.0017,64.0211,27672.0
2023-11-13 12:10:00,65.82,65.83,65.73,65.76,11858.0,64.0309,64.0406,63.9433,63.9725,11858.0
2023-11-13 12:20:00,65.76,65.78,65.66,65.68,13692.0,63.9725,63.992,63.8752,63.8947,13692.0
2023-11-13 12:30:00,65.69,65.76,65.67,65.72,13834.0,63.9044,63.9725,63.885,63.9336,13834.0
2023-11-13 12:40:00,65.72,65.72,65.67,65.69,9915.0,63.9336,63.9336,63.885,63.9044,9915.0
2023-11-13 12:50:00,65.7,65.72,65.66,65.69,11574.0,63.9141,63.9336,63.8752,63.9044,11574.0
2023-11-13 13:00:00,65.69,65.69,65.61,65.61,14527.0,63.9044,63.9044,63.8266,63.8266,14527.0
2023-11-13 13:10:00,65.6,65.67,65.6,65.66,12681.0,63.8169,63.885,63.8169,63.8752,12681.0
2023-11-13 13:20:00,65.65,65.66,65.59,65.6,15902.0,63.8655,63.8752,63.8071,63.8169,15902.0
2023-11-13 13:30:00,65.6,65.61,65.56,65.61,11903.0,63.8169,63.8266,63.7779,63.8266,11903.0
2023-11-13 13:40:00,65.6,65.74,65.6,65.71,17562.0,63.8169,63.9531,63.8169,63.9239,17562.0
2023-11-13 13:50:00,65.73,65.73,65.64,65.65,14240.0,63.9433,63.9433,63.8558,63.8655,14240.0
2023-11-13 14:00:00,65.65,65.67,65.62,65.66,19513.0,63.8655,63.885,63.8363,63.8752,19513.0
2023-11-13 14:10:00,65.66,65.68,65.59,65.6,27601.0,63.8752,63.8947,63.8071,63.8169,27601.0
2023-11-13 14:20:00,65.6,65.7,65.59,65.7,18864.0,63.8169,63.9141,63.8071,63.9141,18864.0
2023-11-13 14:30:00,65.7,65.82,65.69,65.81,26621.0,63.9141,64.0309,63.9044,64.0211,26621.0
2023-11-13 14:40:00,65.81,65.83,65.77,65.82,24972.0,64.0211,64.0406,63.9822,64.0309,24972.0
2023-11-13 14:50:00,65.82,65.83,65.72,65.75,14835.0,64.0309,64.0406,63.9336,63.9628,14835.0
2023-11-13 15:00:00,65.74,65.82,65.69,65.82,30939.0,63.9531,64.0309,63.9044,64.0309,30939.0
2023-11-13 15:10:00,65.83,65.89,65.81,65.85,24881.0,64.0406,64.099,64.0211,64.0601,24881.0
2023-11-13 15:20:00,65.85,65.87,65.79,65.81,23922.0,64.0601,64.0795,64.0017,64.0211,23922.0
2023-11-13 15:30:00,65.81,65.88,65.81,65.87,35418.0,64.0211,64.0892,64.0211,64.0795,35418.0
2023-11-13 15:40:00,65.87,65.93,65.75,65.76,71955.0,64.0795,64.1379,63.9628,63.9725,71955.0
2023-11-13 15:50:00,65.76,65.78,65.63,65.68,155727.0,63.9725,63.992,63.846,63.8947,155727.0
2023-11-14 09:30:00,66.65,67.54,66.65,67.33,74559.0,64.8383,65.7041,64.8383,65.4998,74559.0
2023-11-14 09:40:00,67.33,67.35,67.14,67.28,57179.0,65.4998,65.5193,65.315,65.4512,57179.0
2023-11-14 09:50:00,67.27,67.31,67.04,67.27,45707.0,65.4415,65.4804,65.2177,65.4415,45707.0
2023-11-14 10:00:00,67.28,67.42,67.17,67.24,53833.0,65.4512,65.5874,65.3442,65.4123,53833.0
2023-11-14 10:10:00,67.26,67.26,67.09,67.13,29074.0,65.4317,65.4317,65.2664,65.3053,29074.0
2023-11-14 10:20:00,67.14,67.34,67.08,67.31,27647.0,65.315,65.5096,65.2566,65.4804,27647.0
2023-11-14 10:30:00,67.3,67.34,67.17,67.18,35549.0,65.4706,65.5096,65.3442,65.3539,35549.0
2023-11-14 10:40:00,67.18,67.24,67.16,67.21,33124.0,65.3539,65.4123,65.3345,65.3831,33124.0
2023-11-14 10:50:00,67.22,67.37,67.21,67.37,69163.0,65.3928,65.5387,65.3831,65.5387,69163.0
2023-11-14 11:00:00,67.38,67.39,67.27,67.32,33506.0,65.5485,65.5582,65.4415,65.4901,33506.0
2023-11-14 11:10:00,67.33,67.44,67.32,67.34,28817.0,65.4998,65.6068,65.4901,65.5096,28817.0
2023-11-14 11:20:00,67.34,67.36,67.28,67.35,19350.0,65.5096,65.529,65.4512,65.5193,19350.0
2023-11-14 11:30:00,67.35,67.38,67.29,67.31,23570.0,65.5193,65.5485,65.4609,65.4804,23570.0
2023-11-14 11:40:00,67.31,67.36,67.24,67.29,21202.0,65.4804,65.529,65.4123,65.4609,21202.0
2023-11-14 11:50:00,67.29,67.35,67.23,67.32,19712.0,65.4609,65.5193,65.4026,65.4901,19712.0
2023-11-14 12:00:00,67.33,67.37,67.29,67.29,20349.0,65.4998,65.5387,65.4609,65.4609,20349.0
2023-11-14 12:10:00,67.3,67.33,67.26,67.3,16162.0,65.4706,65.4998,65.4317,65.4706,16162.0
2023-11-14 12:20:00,67.28,67.28,67.2,67.22,16206.0,65.4512,65.4512,65.3734,65.3928,16206.0
2023-11-14 12:30:00,67.22,67.3,67.22,67.28,16167.0,65.3928,65.4706,65.3928,65.4512,16167.0
2023-11-14 12:40:00,67.28,67.31,67.22,67.25,15428.0,65.4512,65.4804,65.3928,65.422,15428.0
2023-11-14 12:50:00,67.26,67.26,67.2,67.26,21763.0,65.4317,65.4317,65.3734,65.4317,21763.0
2023-11-14 13:00:00,67.27,67.31,67.23,67.27,22573.0,65.4415,65.4804,65.4026,65.4415,22573.0
2023-11-14 13:10:00,67.27,67.29,67.22,67.23,15603.0,65.4415,65.4609,65.3928,65.4026,15603.0
2023-11-14 13:20:00,67.23,67.34,67.22,67.31,25933.0,65.4026,65.5096,65.3928,65.4804,25933.0
2023-11-14 13:30:00,67.31,67.37,67.27,67.37,21337.0,65.4804,65.5387,65.4415,65.5387,21337.0
2023-11-14 13:40:00,67.38,67.39,67.33,67.36,22270.0,65.5485,65.5582,65.4998,65.529,22270.0
2023-11-14 13:50:00,67.37,67.38,67.21,67.21,29261.0,65.5387,65.5485,65.3831,65.3831,29261.0
2023-11-14 14:00:00,67.21,67.25,67.19,67.23,20314.0,65.3831,65.422,65.3636,65.4026,20314.0
2023-11-14 14:10:00,67.23,67.28,67.19,67.26,17988.0,65.4026,65.4512,65.3636,65.4317,17988.0
2023-11-14 14:20:00,67.26,67.3,67.24,67.28,17186.0,65.4317,65.4706,65.4123,65.4512,17186.0
2023-11-14 14:30:00,67.28,67.31,67.25,67.29,16960.0,65.4512,65.4804,65.422,65.4609,16960.0
2023-11-14 14:40:00,67.28,67.36,67.28,67.34,26776.0,65.4512,65.529,65.4512,65.5096,26776.0
2023-11-14 14:50:00,67.34,67.4,67.33,67.4,25475.0,65.5096,65.5679,65.4998,65.5679,25475.0
2023-11-14 15:00:00,67.4,67.47,67.36,67.45,25736.0,65.5679,65.636,65.529,65.6166,25736.0
2023-11-14 15:10:00,67.45,67.53,67.45,67.51,26086.0,65.6166,65.6944,65.6166,65.6749,26086.0
2023-11-14 15:20:00,67.51,67.51,67.39,67.46,76795.0,65.6749,65.6749,65.5582,65.6263,76795.0
2023-11-14 15:30:00,67.47,67.48,67.36,67.4,50002.0,65.636,65.6458,65.529,65.5679,50002.0
2023-11-14 15:40:00,67.39,67.45,67.32,67.32,58407.0,65.5582,65.6166,65.4901,65.4901,58407.0
2023-11-14 15:50:00,67.33,67.43,67.28,67.38,268787.0,65.4998,65.5971,65.4512,65.5485,268787.0
2023-11-15 09:30:00,67.39,67.97,67.32,67.88,52568.0,65.5582,66.1224,65.4901,66.0349,52568.0
2023-11-15 09:40:00,67.88,67.98,67.85,67.93,28275.0,66.0349,66.1322,66.0057,66.0835,28275.0
2023-11-15 09:50:00,67.92,68.07,67.86,68.0,54228.0,66.0738,66.2197,66.0154,66.1516,54228.0
2023-11-15 10:00:00,68.01,68.27,67.97,68.17,43798.0,66.1613,66.4143,66.1224,66.317,43798.0
2023-11-15 10:10:00,68.16,68.45,68.15,68.39,33815.0,66.3073,66.5894,66.2975,66.531,33815.0
2023-11-15 10:20:00,68.4,68.47,68.35,68.35,28247.0,66.5407,66.6088,66.4921,66.4921,28247.0
2023-11-15 10:30:00,68.35,68.48,68.32,68.41,19335.0,66.4921,66.6186,66.4629,66.5505,19335.0
2023-11-15 10:40:00,68.43,68.52,68.41,68.51,25566.0,66.5699,66.6575,66.5505,66.6478,25566.0
2023-11-15 10:50:00,68.52,68.56,68.45,68.53,28753.0,66.6575,66.6964,66.5894,66.6672,28753.0
2023-11-15 11:00:00,68.52,68.56,68.45,68.45,20409.0,66.6575,66.6964,66.5894,66.5894,20409.0
2023-11-15 11:10:00,68.46,68.5,68.36,68.42,30351.0,66.5991,66.638,66.5018,66.5602,30351.0
2023-11-15 11:20:00,68.42,68.52,68.42,68.51,40972.0,66.5602,66.6575,66.5602,66.6478,40972.0
2023-11-15 11:30:00,68.51,68.54,68.35,68.36,32106.0,66.6478,66.6769,66.4921,66.5018,32106.0
2023-11-15 11:40:00,68.34,68.52,68.27,68.51,23096.0,66.4824,66.6575,66.4143,66.6478,23096.0
2023-11-15 11:50:00,68.51,68.67,68.5,68.65,49055.0,66.6478,66.8034,66.638,66.784,49055.0
2023-11-15 12:00:00,68.66,68.71,68.64,68.7,37858.0,66.7937,66.8423,66.7742,66.8326,37858.0
2023-11-15 12:10:00,68.69,68.71,68.64,68.68,26225.0,66.8229,66.8423,66.7742,66.8131,26225.0
2023-11-15 12:20:00,68.68,68.72,68.66,68.68,13807.0,66.8131,66.852,66.7937,66.8131,13807.0
2023-11-15 12:30:00,68.7,68.72,68.62,68.66,16646.0,66.8326,66.852,66.7548,66.7937,16646.0
2023-11-15 12:40:00,68.65,68.67,68.54,68.59,17157.0,66.784,66.8034,66.6769,66.7256,17157.0
2023-11-15 12:50:00,68.59,68.59,68.44,68.45,13742.0,66.7256,66.7256,66.5797,66.5894,13742.0
2023-11-15 13:00:00,68.44,68.49,68.35,68.38,23804.0,66.5797,66.6283,66.4921,66.5213,23804.0
2023-11-15 13:10:00,68.39,68.39,68.29,68.36,19191.0,66.531,66.531,66.4337,66.5018,19191.0
2023-11-15 13:20:00,68.35,68.46,68.35,68.45,17061.0,66.4921,66.5991,66.4921,66.5894,17061.0
2023-11-15 13:30:00,68.45,68.64,68.43,68.61,29791.0,66.5894,66.7742,66.5699,66.745,29791.0
2023-11-15 13:40:00,68.62,68.66,68.58,68.61,17590.0,66.7548,66.7937,66.7159,66.745,17590.0
2023-11-15 13:50:00,68.61,68.64,68.58,68.6,17068.0,66.745,66.7742,66.7159,66.7353,17068.0
2023-11-15 14:00:00,68.61,68.7,68.6,68.65,27393.0,66.745,66.8326,66.7353,66.784,27393.0
2023-11-15 14:10:00,68.64,68.69,68.55,68.57,26943.0,66.7742,66.8229,66.6867,66.7061,26943.0
2023-11-15 14:20:00,68.57,68.62,68.52,68.61,16776.0,66.7061,66.7548,66.6575,66.745,16776.0
2023-11-15 14:30:00,68.61,68.68,68.61,68.67,21422.0,66.745,66.8131,66.745,66.8034,21422.0
2023-11-15 14:40:00,68.67,68.67,68.52,68.55,17204.0,66.8034,66.8034,66.6575,66.6867,17204.0
2023-11-15 14:50:00,68.55,68.64,68.54,68.62,20660.0,66.6867,66.7742,66.6769,66.7548,20660.0
2023-11-15 15:00:00,68.63,68.67,68.61,68.61,27941.0,66.7645,66.8034,66.745,66.745,27941.0
2023-11-15 15:10:00,68.61,68.7,68.61,68.67,28952.0,66.745,66.8326,66.745,66.8034,28952.0
2023-11-15 15:20:00,68.67,68.72,68.63,68.7,36813.0,66.8034,66.852,66.7645,66.8326,36813.0
2023-11-15 15:30:00,68.7,68.79,68.7,68.72,49833.0,66.8326,66.9201,66.8326,66.852,49833.0
2023-11-15 15:40:00,68.72,68.73,68.57,68.58,105031.0,66.852,66.8618,66.7061,66.7159,105031.0
2023-11-15 15:50:00,68.59,68.64,68.39,68.41,396787.0,66.7256,66.7742,66.531,66.5505,396787.0
2023-11-16 09:30:00,68.67,69.32,68.61,69.23,91955.0,66.8034,67.4357,66.745,67.3482,91955.0
2023-11-16 09:40:00,69.22,69.25,69.05,69.11,41002.0,67.3385,67.3676,67.1731,67.2314,41002.0
2023-11-16 09:50:00,69.09,69.09,68.77,68.78,28859.0,67.212,67.212,66.9007,66.9104,28859.0
2023-11-16 10:00:00,68.76,68.9,68.71,68.87,26089.0,66.891,67.0272,66.8423,66.998,26089.0
2023-11-16 10:10:00,68.87,68.87,68.74,68.74,26678.0,66.998,66.998,66.8715,66.8715,26678.0
2023-11-16 10:20:00,68.75,68.82,68.66,68.75,33572.0,66.8812,66.9493,66.7937,66.8812,33572.0
2023-11-16 10:30:00,68.75,68.86,68.55,68.62,25990.0,66.8812,66.9882,66.6867,66.7548,25990.0
2023-11-16 10:40:00,68.62,68.69,68.54,68.68,21592.0,66.7548,66.8229,66.6769,66.8131,21592.0
2023-11-16 10:50:00,68.7,68.76,68.65,68.73,25021.0,66.8326,66.891,66.784,66.8618,25021.0
2023-11-16 11:00:00,68.72,68.8,68.69,68.69,22032.0,66.852,66.9299,66.8229,66.8229,22032.0
2023-11-16 11:10:00,68.69,68.72,68.5,68.53,27008.0,66.8229,66.852,66.638,66.6672,27008.0
2023-11-16 11:20:00,68.53,68.59,68.51,68.57,34826.0,66.6672,66.7256,66.6478,66.7061,34826.0
2023-11-16 11:30:00,68.57,68.57,68.41,68.43,42068.0,66.7061,66.7061,66.5505,66.5699,42068.0
2023-11-16 11:40:00,68.42,68.49,68.4,68.48,21967.0,66.5602,66.6283,66.5407,66.6186,21967.0
2023-11-16 11:50:00,68.47,68.52,68.43,68.45,19945.0,66.6088,66.6575,66.5699,66.5894,19945.0
2023-11-16 12:00:00,68.46,68.51,68.42,68.48,19159.0,66.5991,66.6478,66.5602,66.6186,19159.0
2023-11-16 12:10:00,68.48,68.55,68.46,68.52,22894.0,66.6186,66.6867,66.5991,66.6575,22894.0
2023-11-16 12:20:00,68.52,68.57,68.51,68.54,30097.0,66.6575,66.7061,66.6478,66.6769,30097.0
2023-11-16 12:30:00,68.55,68.57,68.51,68.55,22433.0,66.6867,66.7061,66.6478,66.6867,22433.0
2023-11-16 12:40:00,68.55,68.64,68.54,68.62,27419.0,66.6867,66.7742,66.6769,66.7548,27419.0
2023-11-16 12:50:00,68.62,68.62,68.52,68.55,22563.0,66.7548,66.7548,66.6575,66.6867,22563.0
2023-11-16 13:00:00,68.56,68.59,68.46,68.48,21087.0,66.6964,66.7256,66.5991,66.6186,21087.0
2023-11-16 13:10:00,68.47,68.48,68.38,68.47,28544.0,66.6088,66.6186,66.5213,66.6088,28544.0
2023-11-16 13:20:00,68.47,68.61,68.4,68.54,24217.0,66.6088,66.745,66.5407,66.6769,24217.0
2023-11-16 13:30:00,68.53,68.54,68.39,68.43,42561.0,66.6672,66.6769,66.531,66.5699,42561.0
2023-11-16 13:40:00,68.44,68.46,68.31,68.33,31199.0,66.5797,66.5991,66.4532,66.4727,31199.0
2023-11-16 13:50:00,68.33,68.37,68.3,68.36,28650.0,66.4727,66.5116,66.4435,66.5018,28650.0
2023-11-16 14:00:00,68.36,68.41,68.33,68.36,23391.0,66.5018,66.5505,66.4727,66.5018,23391.0
2023-11-16 14:10:00,68.34,68.38,68.26,68.28,35057.0,66.4824,66.5213,66.4046,66.424,35057.0
2023-11-16 14:20:00,68.28,68.31,68.23,68.29,26026.0,66.424,66.4532,66.3754,66.4337,26026.0
2023-11-16 14:30:00,68.3,68.4,68.3,68.37,24016.0,66.4435,66.5407,66.4435,66.5116,24016.0
2023-11-16 14:40:00,68.38,68.44,68.38,68.4,28104.0,66.5213,66.5797,66.5213,66.5407,28104.0
2023-11-16 14:50:00,68.4,68.42,68.31,68.38,30314.0,66.5407,66.5602,66.4532,66.5213,30314.0
2023-11-16 15:00:00,68.38,68.39,68.32,68.33,31036.0,66.5213,66.531,66.4629,66.4727,31036.0
2023-11-16 15:10:00,68.33,68.41,68.32,68.39,36525.0,66.4727,66.5505,66.4629,66.531,36525.0
2023-11-16 15:20:00,68.38,68.39,68.3,68.31,43003.0,66.5213,66.531,66.4435,66.4532,43003.0
2023-11-16 15:30:00,68.32,68.43,68.29,68.43,61912.0,66.4629,66.5699,66.4337,66.5699,61912.0
2023-11-16 15:40:00,68.42,68.46,68.37,68.42,77249.0,66.5602,66.5991,66.5116,66.5602,77249.0
2023-11-16 15:50:00,68.42,68.51,68.38,68.5,341185.0,66.5602,66.6478,66.5213,66.638,341185.0
2023-11-17 09:30:00,68.79,69.0,68.78,68.91,167472.0,66.9201,67.1244,66.9104,67.0369,167472.0
2023-11-17 09:40:00,68.91,69.03,68.82,68.9,22355.0,67.0369,67.1536,66.9493,67.0272,22355.0
2023-11-17 09:50:00,68.88,68.96,68.77,68.94,25998.0,67.0077,67.0855,66.9007,67.0661,25998.0
2023-11-17 10:00:00,68.92,69.15,68.92,69.12,35318.0,67.0466,67.2704,67.0466,67.2412,35318.0
2023-11-17 10:10:00,69.13,69.18,69.02,69.09,53657.0,67.2509,67.2995,67.1439,67.212,53657.0
2023-11-17 10:20:00,69.1,69.16,68.95,69.05,30206.0,67.2217,67.2801,67.0758,67.1731,30206.0
2023-11-17 10:30:00,69.05,69.15,69.02,69.13,43717.0,67.1731,67.2704,67.1439,67.2509,43717.0
2023-11-17 10:40:00,69.12,69.14,69.03,69.13,21560.0,67.2412,67.2606,67.1536,67.2509,21560.0
2023-11-17 10:50:00,69.12,69.15,69.04,69.04,25302.0,67.2412,67.2704,67.1634,67.1634,25302.0
2023-11-17 11:00:00,69.05,69.17,68.99,69.15,25958.0,67.1731,67.2898,67.1147,67.2704,25958.0
2023-11-17 11:10:00,69.17,69.19,69.12,69.15,24028.0,67.2898,67.3093,67.2412,67.2704,24028.0
2023-11-17 11:20:00,69.16,69.17,69.05,69.09,12720.0,67.2801,67.2898,67.1731,67.212,12720.0
2023-11-17 11:30:00,69.08,69.13,69.05,69.13,15222.0,67.2023,67.2509,67.1731,67.2509,15222.0
2023-11-17 11:40:00,69.13,69.15,69.11,69.12,23755.0,67.2509,67.2704,67.2314,67.2412,23755.0
2023-11-17 11:50:00,69.13,69.2,69.07,69.18,25415.0,67.2509,67.319,67.1925,67.2995,25415.0
2023-11-17 12:00:00,69.18,69.23,69.16,69.19,21859.0,67.2995,67.3482,67.2801,67.3093,21859.0
2023-11-17 12:10:00,69.2,69.26,69.15,69.15,20910.0,67.319,67.3774,67.2704,67.2704,20910.0
2023-11-17 12:20:00,69.13,69.17,69.07,69.1,15508.0,67.2509,67.2898,67.1925,67.2217,15508.0
2023-11-17 12:30:00,69.09,69.13,69.06,69.1,13579.0,67.212,67.2509,67.1828,67.2217,13579.0
2023-11-17 12:40:00,69.11,69.18,69.09,69.15,15187.0,67.2314,67.2995,67.212,67.2704,15187.0
2023-11-17 12:50:00,69.15,69.21,69.14,69.21,19193.0,67.2704,67.3287,67.2606,67.3287,19193.0
2023-11-17 13:00:00,69.22,69.34,69.21,69.34,24818.0,67.3385,67.4552,67.3287,67.4552,24818.0
2023-11-17 13:10:00,69.33,69.37,69.31,69.36,24467.0,67.4455,67.4844,67.426,67.4747,24467.0
2023-11-17 13:20:00,69.37,69.38,69.3,69.32,36990.0,67.4844,67.4941,67.4163,67.4357,36990.0
2023-11-17 13:30:00,69.32,69.4,69.32,69.35,25817.0,67.4357,67.5136,67.4357,67.4649,25817.0
2023-11-17 13:40:00,69.35,69.44,69.35,69.41,27480.0,67.4649,67.5525,67.4649,67.5233,27480.0
2023-11-17 13:50:00,69.4,69.41,69.36,69.39,21507.0,67.5136,67.5233,67.4747,67.5038,21507.0
2023-11-17 14:00:00,69.39,69.44,69.39,69.43,24295.0,67.5038,67.5525,67.5038,67.5428,24295.0
2023-11-17 14:10:00,69.43,69.49,69.43,69.47,29263.0,67.5428,67.6011,67.5428,67.5817,29263.0
2023-11-17 14:20:00,69.46,69.48,69.38,69.43,35584.0,67.5719,67.5914,67.4941,67.5428,35584.0
2023-11-17 14:30:00,69.42,69.45,69.35,69.38,28174.0,67.533,67.5622,67.4649,67.4941,28174.0
2023-11-17 14:40:00,69.38,69.41,69.33,69.34,32516.0,67.4941,67.5233,67.4455,67.4552,32516.0
2023-11-17 14:50:00,69.33,69.38,69.29,69.36,42935.0,67.4455,67.4941,67.4066,67.4747,42935.0
2023-11-17 15:00:00,69.37,69.44,69.34,69.42,42770.0,67.4844,67.5525,67.4552,67.533,42770.0
2023-11-17 15:10:00,69.4,69.52,69.38,69.41,36970.0,67.5136,67.6303,67.4941,67.5233,36970.0
2023-11-17 15:20:00,69.41,69.59,69.41,69.57,81658.0,67.5233,67.6984,67.5233,67.6789,81658.0
2023-11-17 15:30:00,69.56,69.57,69.39,69.51,95571.0,67.6692,67.6789,67.5038,67.6206,95571.0
2023-11-17 15:40:00,69.52,69.54,69.47,69.48,150117.0,67.6303,67.6498,67.5817,67.5914,150117.0
2023-11-17 15:50:00,69.48,69.73,69.47,69.53,573203.0,67.5914,67.8346,67.5817,67.64,573203.0
2023-11-20 09:30:00,69.1,69.35,69.04,69.23,62067.0,67.501,67.7452,67.4424,67.628,62067.0
2023-11-20 09:40:00,69.22,69.23,69.01,69.01,11496.0,67.6182,67.628,67.4131,67.4131,11496.0
2023-11-20 09:50:00,69.0,69.39,68.96,69.38,27554.0,67.4033,67.7843,67.3642,67.7745,27554.0
2023-11-20 10:00:00,69.41,69.59,69.35,69.53,44422.0,67.8038,67.9797,67.7452,67.9211,44422.0
2023-11-20 10:10:00,69.51,69.8,69.5,69.74,32543.0,67.9015,68.1848,67.8918,68.1262,32543.0
2023-11-20 10:20:00,69.76,69.77,69.5,69.59,29578.0,68.1457,68.1555,67.8918,67.9797,29578.0
2023-11-20 10:30:00,69.59,69.67,69.5,69.62,24671.0,67.9797,68.0578,67.8918,68.009,24671.0
2023-11-20 10:40:00,69.65,69.65,69.51,69.6,25093.0,68.0383,68.0383,67.9015,67.9894,25093.0
2023-11-20 10:50:00,69.59,69.67,69.53,69.67,19829.0,67.9797,68.0578,67.9211,68.0578,19829.0
2023-11-20 11:00:00,69.69,69.74,69.63,69.74,21856.0,68.0774,68.1262,68.0187,68.1262,21856.0
2023-11-20 11:10:00,69.73,69.73,69.55,69.57,25460.0,68.1164,68.1164,67.9406,67.9601,25460.0
2023-11-20 11:20:00,69.56,69.63,69.55,69.6,27144.0,67.9504,68.0187,67.9406,67.9894,27144.0
2023-11-20 11:30:00,69.62,69.73,69.61,69.71,17103.0,68.009,68.1164,67.9992,68.0969,17103.0
2023-11-20 11:40:00,69.72,69.76,69.67,69.7,20105.0,68.1067,68.1457,68.0578,68.0871,20105.0
2023-11-20 11:50:00,69.69,69.72,69.6,69.61,15684.0,68.0774,68.1067,67.9894,67.9992,15684.0
2023-11-20 12:00:00,69.61,69.63,69.55,69.57,21314.0,67.9992,68.0187,67.9406,67.9601,21314.0
2023-11-20 12:10:00,69.56,69.63,69.53,69.6,19390.0,67.9504,68.0187,67.9211,67.9894,19390.0
2023-11-20 12:20:00,69.6,69.66,69.57,69.61,23781.0,67.9894,68.048,67.9601,67.9992,23781.0
2023-11-20 12:30:00,69.59,69.61,69.52,69.55,20148.0,67.9797,67.9992,67.9113,67.9406,20148.0
2023-11-20 12:40:00,69.54,69.57,69.5,69.52,19728.0,67.9308,67.9601,67.8918,67.9113,19728.0
2023-11-20 12:50:00,69.5,69.55,69.46,69.55,19203.0,67.8918,67.9406,67.8527,67.9406,19203.0
2023-11-20 13:00:00,69.56,69.77,69.52,69.74,22178.0,67.9504,68.1555,67.9113,68.1262,22178.0
2023-11-20 13:10:00,69.74,69.75,69.69,69.74,21128.0,68.1262,68.136,68.0774,68.1262,21128.0
2023-11-20 13:20:00,69.73,69.82,69.73,69.77,17947.0,68.1164,68.2043,68.1164,68.1555,17947.0
2023-11-20 13:30:00,69.78,69.83,69.77,69.79,19077.0,68.1653,68.2141,68.1555,68.175,19077.0
2023-11-20 13:40:00,69.79,69.86,69.78,69.86,18768.0,68.175,68.2434,68.1653,68.2434,18768.0
2023-11-20 13:50:00,69.86,69.86,69.82,69.84,12547.0,68.2434,68.2434,68.2043,68.2239,12547.0
2023-11-20 14:00:00,69.84,69.87,69.84,69.86,10280.0,68.2239,68.2532,68.2239,68.2434,10280.0
2023-11-20 14:10:00,69.86,69.87,69.81,69.82,13605.0,68.2434,68.2532,68.1946,68.2043,13605.0
2023-11-20 14:20:00,69.82,69.88,69.79,69.83,22705.0,68.2043,68.263,68.175,68.2141,22705.0
2023-11-20 14:30:00,69.82,69.91,69.82,69.88,14936.0,68.2043,68.2923,68.2043,68.263,14936.0
2023-11-20 14:40:00,69.89,69.99,69.89,69.95,19785.0,68.2727,68.3704,68.2727,68.3313,19785.0
2023-11-20 14:50:00,69.95,69.97,69.88,69.91,22984.0,68.3313,68.3509,68.263,68.2923,22984.0
2023-11-20 15:00:00,69.9,69.97,69.87,69.97,31859.0,68.2825,68.3509,68.2532,68.3509,31859.0
2023-11-20 15:10:00,69.97,70.02,69.94,70.0,52215.0,68.3509,68.3997,68.3216,68.3802,52215.0
2023-11-20 15:20:00,69.99,70.02,69.95,70.01,39167.0,68.3704,68.3997,68.3313,68.39,39167.0
2023-11-20 15:30:00,70.01,70.01,69.9,69.92,50193.0,68.39,68.39,68.2825,68.302,50193.0
2023-11-20 15:40:00,69.92,69.94,69.82,69.84,72052.0,68.302,68.3216,68.2043,68.2239,72052.0
2023-11-20 15:50:00,69.83,69.84,69.75,69.81,223228.0,68.2141,68.2239,68.136,68.1946,223228.0
2023-11-21 09:30:00,69.83,70.12,69.81,69.98,58813.0,68.2141,68.4974,68.1946,68.3606,58813.0
2023-11-21 09:40:00,70.0,70.11,69.97,69.99,22593.0,68.3802,68.4876,68.3509,68.3704,22593.0
2023-11-21 09:50:00,69.99,70.03,69.91,69.93,31285.0,68.3704,68.4095,68.2923,68.3118,31285.0
2023-11-21 10:00:00,69.93,70.12,69.93,70.09,34039.0,68.3118,68.4974,68.3118,68.4681,34039.0
2023-11-21 10:10:00,70.09,70.24,70.04,70.24,31303.0,68.4681,68.6146,68.4193,68.6146,31303.0
2023-11-21 10:20:00,70.26,70.26,70.06,70.1,21664.0,68.6342,68.6342,68.4388,68.4779,21664.0
2023-11-21 10:30:00,70.13,70.14,70.01,70.07,16689.0,68.5072,68.5169,68.39,68.4486,16689.0
2023-11-21 10:40:00,70.08,70.14,70.06,70.1,18191.0,68.4583,68.5169,68.4388,68.4779,18191.0
2023-11-21 10:50:00,70.11,70.14,70.06,70.11,20968.0,68.4876,68.5169,68.4388,68.4876,20968.0
2023-11-21 11:00:00,70.11,70.16,70.07,70.14,24737.0,68.4876,68.5365,68.4486,68.5169,24737.0
2023-11-21 11:10:00,70.14,70.15,70.03,70.08,44391.0,68.5169,68.5267,68.4095,68.4583,44391.0
2023-11-21 11:20:00,70.09,70.2,70.09,70.19,27589.0,68.4681,68.5756,68.4681,68.5658,27589.0
2023-11-21 11:30:00,70.18,70.19,70.12,70.17,21575.0,68.556,68.5658,68.4974,68.5462,21575.0
2023-11-21 11:40:00,70.2,70.24,70.17,70.24,16625.0,68.5756,68.6146,68.5462,68.6146,16625.0
2023-11-21 11:50:00,70.25,70.27,70.19,70.25,13025.0,68.6244,68.6439,68.5658,68.6244,13025.0
2023-11-21 12:00:00,70.26,70.34,70.24,70.33,20816.0,68.6342,68.7123,68.6146,68.7025,20816.0
2023-11-21 12:10:00,70.32,70.37,70.29,70.33,20705.0,68.6928,68.7416,68.6635,68.7025,20705.0
2023-11-21 12:20:00,70.32,70.35,70.29,70.33,21015.0,68.6928,68.7221,68.6635,68.7025,21015.0
2023-11-21 12:30:00,70.34,70.37,70.26,70.27,12321.0,68.7123,68.7416,68.6342,68.6439,12321.0
2023-11-21 12:40:00,70.27,70.27,70.19,70.23,25871.0,68.6439,68.6439,68.5658,68.6049,25871.0
2023-11-21 12:50:00,70.23,70.29,70.22,70.29,19043.0,68.6049,68.6635,68.5951,68.6635,19043.0
2023-11-21 13:00:00,70.28,70.3,70.2,70.3,21868.0,68.6537,68.6732,68.5756,68.6732,21868.0
2023-11-21 13:10:00,70.29,70.3,70.24,70.29,14252.0,68.6635,68.6732,68.6146,68.6635,14252.0
2023-11-21 13:20:00,70.3,70.35,70.25,70.34,18474.0,68.6732,68.7221,68.6244,68.7123,18474.0
2023-11-21 13:30:00,70.34,70.41,70.34,70.41,16486.0,68.7123,68.7807,68.7123,68.7807,16486.0
2023-11-21 13:40:00,70.4,70.45,70.4,70.44,18163.0,68.7709,68.8198,68.7709,68.81,18163.0
2023-11-21 13:50:00,70.44,70.49,70.38,70.39,19558.0,68.81,68.8588,68.7514,68.7612,19558.0
2023-11-21 14:00:00,70.39,70.45,70.33,70.37,23674.0,68.7612,68.8198,68.7025,68.7416,23674.0
2023-11-21 14:10:00,70.37,70.45,70.34,70.45,18257.0,68.7416,68.8198,68.7123,68.8198,18257.0
2023-11-21 14:20:00,70.45,70.47,70.39,70.42,31155.0,68.8198,68.8393,68.7612,68.7905,31155.0
2023-11-21 14:30:00,70.43,70.43,70.37,70.37,15410.0,68.8002,68.8002,68.7416,68.7416,15410.0
2023-11-21 14:40:00,70.37,70.39,70.34,70.39,22483.0,68.7416,68.7612,68.7123,68.7612,22483.0
2023-11-21 14:50:00,70.39,70.42,70.33,70.42,24963.0,68.7612,68.7905,68.7025,68.7905,24963.0
2023-11-21 15:00:00,70.41,70.46,70.4,70.44,28277.0,68.7807,68.8295,68.7709,68.81,28277.0
2023-11-21 15:10:00,70.45,70.5,70.43,70.46,28739.0,68.8198,68.8686,68.8002,68.8295,28739.0
2023-11-21 15:20:00,70.46,70.47,70.4,70.47,27939.0,68.8295,68.8393,68.7709,68.8393,27939.0
2023-11-21 15:30:00,70.47,70.47,70.39,70.41,40569.0,68.8393,68.8393,68.7612,68.7807,40569.0
2023-11-21 15:40:00,70.4,70.45,70.4,70.4,56641.0,68.7709,68.8198,68.7709,68.7709,56641.0
2023-11-21 15:50:00,70.4,70.41,70.24,70.25,323164.0,68.7709,68.7807,68.6146,68.6244,323164.0
2023-11-22 09:30:00,70.47,71.14,70.47,71.11,70294.0,68.8393,69.4938,68.8393,69.4645,70294.0
2023-11-22 09:40:00,71.08,71.19,71.04,71.14,28313.0,69.4352,69.5426,69.3961,69.4938,28313.0
2023-11-22 09:50:00,71.14,71.14,70.88,70.97,22209.0,69.4938,69.4938,69.2398,69.3277,22209.0
2023-11-22 10:00:00,70.96,71.07,70.83,71.03,41204.0,69.318,69.4254,69.191,69.3863,41204.0
2023-11-22 10:10:00,71.03,71.08,70.98,71.04,26935.0,69.3863,69.4352,69.3375,69.3961,26935.0
2023-11-22 10:20:00,71.04,71.22,71.02,71.22,40253.0,69.3961,69.572,69.3766,69.572,40253.0
2023-11-22 10:30:00,71.23,71.26,71.15,71.16,38395.0,69.5817,69.611,69.5036,69.5133,38395.0
2023-11-22 10:40:00,71.16,71.23,71.13,71.13,35487.0,69.5133,69.5817,69.484,69.484,35487.0
2023-11-22 10:50:00,71.12,71.15,71.02,71.06,36673.0,69.4743,69.5036,69.3766,69.4157,36673.0
2023-11-22 11:00:00,71.07,71.09,71.01,71.05,28164.0,69.4254,69.445,69.3668,69.4059,28164.0
2023-11-22 11:10:00,71.04,71.06,70.95,70.96,18646.0,69.3961,69.4157,69.3082,69.318,18646.0
2023-11-22 11:20:00,70.96,71.03,70.93,70.95,25166.0,69.318,69.3863,69.2887,69.3082,25166.0
2023-11-22 11:30:00,70.96,71.05,70.96,70.99,20975.0,69.318,69.4059,69.318,69.3473,20975.0
2023-11-22 11:40:00,70.99,71.1,70.99,71.04,17126.0,69.3473,69.4547,69.3473,69.3961,17126.0
2023-11-22 11:50:00,71.06,71.13,71.05,71.11,22449.0,69.4157,69.484,69.4059,69.4645,22449.0
2023-11-22 12:00:00,71.11,71.13,71.09,71.12,20387.0,69.4645,69.484,69.445,69.4743,20387.0
2023-11-22 12:10:00,71.12,71.16,70.94,70.96,29548.0,69.4743,69.5133,69.2984,69.318,29548.0
2023-11-22 12:20:00,70.95,70.96,70.77,70.77,22418.0,69.3082,69.318,69.1324,69.1324,22418.0
2023-11-22 12:30:00,70.76,70.87,70.66,70.84,28723.0,69.1226,69.2301,69.0249,69.2007,28723.0
2023-11-22 12:40:00,70.83,70.88,70.76,70.81,18914.0,69.191,69.2398,69.1226,69.1714,18914.0
2023-11-22 12:50:00,70.81,70.88,70.77,70.82,19300.0,69.1714,69.2398,69.1324,69.1812,19300.0
2023-11-22 13:00:00,70.83,70.85,70.8,70.8,17062.0,69.191,69.2105,69.1617,69.1617,17062.0
2023-11-22 13:10:00,70.8,70.84,70.76,70.78,23610.0,69.1617,69.2007,69.1226,69.1421,23610.0
2023-11-22 13:20:00,70.79,70.87,70.77,70.87,23151.0,69.1519,69.2301,69.1324,69.2301,23151.0
2023-11-22 13:30:00,70.87,70.88,70.8,70.84,20834.0,69.2301,69.2398,69.1617,69.2007,20834.0
2023-11-22 13:40:00,70.84,70.87,70.79,70.8,13090.0,69.2007,69.2301,69.1519,69.1617,13090.0
2023-11-22 13:50:00,70.8,70.84,70.76,70.76,27066.0,69.1617,69.2007,69.1226,69.1226,27066.0
2023-11-22 14:00:00,70.77,70.88,70.77,70.84,19862.0,69.1324,69.2398,69.1324,69.2007,19862.0
2023-11-22 14:10:00,70.84,70.88,70.81,70.87,25158.0,69.2007,69.2398,69.1714,69.2301,25158.0
2023-11-22 14:20:00,70.87,70.89,70.82,70.89,29553.0,69.2301,69.2496,69.1812,69.2496,29553.0
2023-11-22 14:30:00,70.89,70.91,70.66,70.69,29440.0,69.2496,69.2691,69.0249,69.0542,29440.0
2023-11-22 14:40:00,70.7,70.74,70.66,70.7,60376.0,69.064,69.1031,69.0249,69.064,60376.0
2023-11-22 14:50:00,70.69,70.78,70.69,70.73,24588.0,69.0542,69.1421,69.0542,69.0933,24588.0
2023-11-22 15:00:00,70.73,70.8,70.72,70.78,31131.0,69.0933,69.1617,69.0835,69.1421,31131.0
2023-11-22 15:10:00,70.77,70.83,70.76,70.82,22654.0,69.1324,69.191,69.1226,69.1812,22654.0
2023-11-22 15:20:00,70.82,70.84,70.77,70.84,30484.0,69.1812,69.2007,69.1324,69.2007,30484.0
2023-11-22 15:30:00,70.84,70.88,70.83,70.86,38393.0,69.2007,69.2398,69.191,69.2203,38393.0
2023-11-22 15:40:00,70.86,70.92,70.84,70.87,61580.0,69.2203,69.2789,69.2007,69.2301,61580.0
2023-11-22 15:50:00,70.86,70.93,70.82,70.89,230180.0,69.2203,69.2887,69.1812,69.2496,230180.0
2023-11-24 09:30:00,70.93,71.23,70.93,71.03,50509.0,69.2887,69.5817,69.2887,69.3863,50509.0
2023-11-24 09:40:00,71.03,71.17,70.96,71.16,28591.0,69.3863,69.5231,69.318,69.5133,28591.0
2023-11-24 09:50:00,71.17,71.41,71.17,71.41,52170.0,69.5231,69.7576,69.5231,69.7576,52170.0
2023-11-24 10:00:00,71.42,71.47,71.3,71.33,45071.0,69.7673,69.8162,69.6501,69.6794,45071.0
2023-11-24 10:10:00,71.34,71.5,71.33,71.44,29260.0,69.6892,69.8455,69.6794,69.7869,29260.0
2023-11-24 10:20:00,71.45,71.49,71.41,71.49,37000.0,69.7966,69.8357,69.7576,69.8357,37000.0
2023-11-24 10:30:00,71.49,71.49,71.33,71.37,34922.0,69.8357,69.8357,69.6794,69.7185,34922.0
2023-11-24 10:40:00,71.38,71.42,71.32,71.34,47891.0,69.7282,69.7673,69.6696,69.6892,47891.0
2023-11-24 10:50:00,71.34,71.36,71.26,71.33,29139.0,69.6892,69.7087,69.611,69.6794,29139.0
2023-11-24 11:00:00,71.34,71.43,71.34,71.37,36092.0,69.6892,69.7771,69.6892,69.7185,36092.0
2023-11-24 11:10:00,71.36,71.45,71.34,71.37,28454.0,69.7087,69.7966,69.6892,69.7185,28454.0
2023-11-24 11:20:00,71.38,71.42,71.33,71.34,25467.0,69.7282,69.7673,69.6794,69.6892,25467.0
2023-11-24 11:30:00,71.34,71.36,71.25,71.25,24757.0,69.6892,69.7087,69.6013,69.6013,24757.0
2023-11-24 11:40:00,71.24,71.31,71.24,71.28,26463.0,69.5915,69.6599,69.5915,69.6306,26463.0
2023-11-24 11:50:00,71.28,71.33,71.26,71.33,26894.0,69.6306,69.6794,69.611,69.6794,26894.0
2023-11-24 12:00:00,71.33,71.37,71.28,71.34,36361.0,69.6794,69.7185,69.6306,69.6892,36361.0
2023-11-24 12:10:00,71.34,71.38,71.31,71.38,31134.0,69.6892,69.7282,69.6599,69.7282,31134.0
2023-11-24 12:20:00,71.38,71.4,71.33,71.4,35455.0,69.7282,69.7478,69.6794,69.7478,35455.0
2023-11-24 12:30:00,71.4,71.43,71.34,71.36,35921.0,69.7478,69.7771,69.6892,69.7087,35921.0
2023-11-24 12:40:00,71.36,71.36,71.19,71.23,43813.0,69.7087,69.7087,69.5426,69.5817,43813.0
2023-11-24 12:50:00,71.23,71.25,71.12,71.2,122006.0,69.5817,69.6013,69.4743,69.5524,122006.0
2023-11-27 09:30:00,70.95,71.3,70.91,71.06,49816.0,69.3082,69.6501,69.2691,69.4157,49816.0
2023-11-27 09:40:00,71.06,71.19,71.06,71.09,23438.0,69.4157,69.5426,69.4157,69.445,23438.0
2023-11-27 09:50:00,71.09,71.11,71.01,71.06,27197.0,69.445,69.4645,69.3668,69.4157,27197.0
2023-11-27 10:00:00,71.07,71.17,70.99,71.17,32676.0,69.4254,69.5231,69.3473,69.5231,32676.0
2023-11-27 10:10:00,71.17,71.18,71.07,71.07,28701.0,69.5231,69.5329,69.4254,69.4254,28701.0
2023-11-27 10:20:00,71.08,71.09,71.02,71.09,20171.0,69.4352,69.445,69.3766,69.445,20171.0
2023-11-27 10:30:00,71.09,71.13,71.02,71.02,30612.0,69.445,69.484,69.3766,69.3766,30612.0
2023-11-27 10:40:00,71.02,71.15,71.02,71.1,43435.0,69.3766,69.5036,69.3766,69.4547,43435.0
2023-11-27 10:50:00,71.1,71.13,71.05,71.06,21706.0,69.4547,69.484,69.4059,69.4157,21706.0
2023-11-27 11:00:00,71.05,71.05,70.92,70.96,30436.0,69.4059,69.4059,69.2789,69.318,30436.0
2023-11-27 11:10:00,70.96,71.08,70.96,71.08,17246.0,69.318,69.4352,69.318,69.4352,17246.0
2023-11-27 11:20:00,71.08,71.14,71.03,71.14,30834.0,69.4352,69.4938,69.3863,69.4938,30834.0
2023-11-27 11:30:00,71.13,71.16,71.05,71.14,52822.0,69.484,69.5133,69.4059,69.4938,52822.0
2023-11-27 11:40:00,71.14,71.16,71.06,71.11,28417.0,69.4938,69.5133,69.4157,69.4645,28417.0
2023-11-27 11:50:00,71.11,71.27,71.1,71.18,20228.0,69.4645,69.6208,69.4547,69.5329,20228.0
2023-11-27 12:00:00,71.17,71.17,71.08,71.1,16247.0,69.5231,69.5231,69.4352,69.4547,16247.0
2023-11-27 12:10:00,71.11,71.14,71.09,71.11,22524.0,69.4645,69.4938,69.445,69.4645,22524.0
2023-11-27 12:20:00,71.09,71.09,71.02,71.06,17440.0,69.445,69.445,69.3766,69.4157,17440.0
2023-11-27 12:30:00,71.06,71.07,70.98,71.02,32419.0,69.4157,69.4254,69.3375,69.3766,32419.0
2023-11-27 12:40:00,71.02,71.07,71.01,71.04,24690.0,69.3766,69.4254,69.3668,69.3961,24690.0
2023-11-27 12:50:00,71.05,71.05,71.01,71.03,17001.0,69.4059,69.4059,69.3668,69.3863,17001.0
2023-11-27 13:00:00,71.04,71.1,71.01,71.04,29711.0,69.3961,69.4547,69.3668,69.3961,29711.0
2023-11-27 13:10:00,71.04,71.14,71.04,71.11,24807.0,69.3961,69.4938,69.3961,69.4645,24807.0
2023-11-27 13:20:00,71.1,71.1,71.02,71.06,18051.0,69.4547,69.4547,69.3766,69.4157,18051.0
2023-11-27 13:30:00,71.06,71.1,71.03,71.03,22472.0,69.4157,69.4547,69.3863,69.3863,22472.0
2023-11-27 13:40:00,71.03,71.03,70.95,70.95,17789.0,69.3863,69.3863,69.3082,69.3082,17789.0
2023-11-27 13:50:00,70.96,70.99,70.95,70.95,16881.0,69.318,69.3473,69.3082,69.3082,16881.0
2023-11-27 14:00:00,70.96,71.0,70.95,70.98,29523.0,69.318,69.357,69.3082,69.3375,29523.0
2023-11-27 14:10:00,70.97,71.0,70.94,70.95,20632.0,69.3277,69.357,69.2984,69.3082,20632.0
2023-11-27 14:20:00,70.95,70.97,70.87,70.91,27045.0,69.3082,69.3277,69.2301,69.2691,27045.0
2023-11-27 14:30:00,70.91,70.94,70.88,70.88,21057.0,69.2691,69.2984,69.2398,69.2398,21057.0
2023-11-27 14:40:00,70.89,70.91,70.82,70.87,18501.0,69.2496,69.2691,69.1812,69.2301,18501.0
2023-11-27 14:50:00,70.87,70.96,70.85,70.96,22976.0,69.2301,69.318,69.2105,69.318,22976.0
2023-11-27 15:00:00,70.96,70.98,70.91,70.96,28706.0,69.318,69.3375,69.2691,69.318,28706.0
2023-11-27 15:10:00,70.95,71.05,70.95,71.04,28626.0,69.3082,69.4059,69.3082,69.3961,28626.0
2023-11-27 15:20:00,71.05,71.08,71.0,71.03,33588.0,69.4059,69.4352,69.357,69.3863,33588.0
2023-11-27 15:30:00,71.03,71.04,70.98,70.99,40465.0,69.3863,69.3961,69.3375,69.3473,40465.0
2023-11-27 15:40:00,70.99,71.02,70.93,70.94,62124.0,69.3473,69.3766,69.2887,69.2984,62124.0
2023-11-27 15:50:00,70.94,70.99,70.76,70.76,359525.0,69.2984,69.3473,69.1226,69.1226,359525.0
2023-11-28 09:30:00,70.7,71.08,70.7,71.06,75436.0,69.064,69.4352,69.064,69.4157,75436.0
2023-11-28 09:40:00,71.05,71.05,70.78,70.83,40045.0,69.4059,69.4059,69.1421,69.191,40045.0
2023-11-28 09:50:00,70.8,70.82,70.74,70.76,28474.0,69.1617,69.1812,69.1031,69.1226,28474.0
2023-11-28 10:00:00,70.76,70.91,70.76,70.89,29793.0,69.1226,69.2691,69.1226,69.2496,29793.0
2023-11-28 10:10:00,70.89,71.11,70.87,71.07,31827.0,69.2496,69.4645,69.2301,69.4254,31827.0
2023-11-28 10:20:00,71.07,71.16,71.07,71.13,21664.0,69.4254,69.5133,69.4254,69.484,21664.0
2023-11-28 10:30:00,71.12,71.18,71.06,71.18,29814.0,69.4743,69.5329,69.4157,69.5329,29814.0
2023-11-28 10:40:00,71.19,71.35,71.19,71.25,25138.0,69.5426,69.6989,69.5426,69.6013,25138.0
2023-11-28 10:50:00,71.23,71.29,71.2,71.25,18190.0,69.5817,69.6403,69.5524,69.6013,18190.0
2023-11-28 11:00:00,71.25,71.27,71.17,71.17,23765.0,69.6013,69.6208,69.5231,69.5231,23765.0
2023-11-28 11:10:00,71.17,71.25,71.14,71.22,17767.0,69.5231,69.6013,69.4938,69.572,17767.0
2023-11-28 11:20:00,71.21,71.32,71.2,71.29,17309.0,69.5622,69.6696,69.5524,69.6403,17309.0
2023-11-28 11:30:00,71.3,71.44,71.29,71.44,36294.0,69.6501,69.7869,69.6403,69.7869,36294.0
2023-11-28 11:40:00,71.44,71.49,71.41,71.48,28437.0,69.7869,69.8357,69.7576,69.8259,28437.0
2023-11-28 11:50:00,71.48,71.48,71.41,71.45,21165.0,69.8259,69.8259,69.7576,69.7966,21165.0
2023-11-28 12:00:00,71.46,71.5,71.41,71.43,24942.0,69.8064,69.8455,69.7576,69.7771,24942.0
2023-11-28 12:10:00,71.43,71.44,71.34,71.34,19016.0,69.7771,69.7869,69.6892,69.6892,19016.0
2023-11-28 12:20:00,71.34,71.41,71.31,71.39,17652.0,69.6892,69.7576,69.6599,69.738,17652.0
2023-11-28 12:30:00,71.38,71.39,71.3,71.38,16119.0,69.7282,69.738,69.6501,69.7282,16119.0
2023-11-28 12:40:00,71.38,71.39,71.36,71.37,11198.0,69.7282,69.738,69.7087,69.7185,11198.0
2023-11-28 12:50:00,71.37,71.39,71.32,71.33,19507.0,69.7185,69.738,69.6696,69.6794,19507.0
2023-11-28 13:00:00,71.33,71.33,71.16,71.27,19090.0,69.6794,69.6794,69.5133,69.6208,19090.0
2023-11-28 13:10:00,71.26,71.26,71.18,71.23,14806.0,69.611,69.611,69.5329,69.5817,14806.0
2023-11-28 13:20:00,71.24,71.3,71.18,71.29,21023.0,69.5915,69.6501,69.5329,69.6403,21023.0
2023-11-28 13:30:00,71.28,71.28,71.22,71.23,12824.0,69.6306,69.6306,69.572,69.5817,12824.0
2023-11-28 13:40:00,71.24,71.29,71.22,71.26,17976.0,69.5915,69.6403,69.572,69.611,17976.0
2023-11-28 13:50:00,71.26,71.31,71.23,71.24,14838.0,69.611,69.6599,69.5817,69.5915,14838.0
2023-11-28 14:00:00,71.25,71.29,71.24,71.26,18556.0,69.6013,69.6403,69.5915,69.611,18556.0
2023-11-28 14:10:00,71.27,71.35,71.27,71.34,21639.0,69.6208,69.6989,69.6208,69.6892,21639.0
2023-11-28 14:20:00,71.34,71.35,71.28,71.28,19070.0,69.6892,69.6989,69.6306,69.6306,19070.0
2023-11-28 14:30:00,71.27,71.33,71.22,71.32,13461.0,69.6208,69.6794,69.572,69.6696,13461.0
2023-11-28 14:40:00,71.32,71.37,71.31,71.37,15207.0,69.6696,69.7185,69.6599,69.7185,15207.0
2023-11-28 14:50:00,71.37,71.42,71.36,71.41,14952.0,69.7185,69.7673,69.7087,69.7576,14952.0
2023-11-28 15:00:00,71.4,71.41,71.36,71.38,18699.0,69.7478,69.7576,69.7087,69.7282,18699.0
2023-11-28 15:10:00,71.39,71.41,71.34,71.36,22022.0,69.738,69.7576,69.6892,69.7087,22022.0
2023-11-28 15:20:00,71.35,71.39,71.29,71.39,26447.0,69.6989,69.738,69.6403,69.738,26447.0
2023-11-28 15:30:00,71.38,71.41,71.35,71.36,36080.0,69.7282,69.7576,69.6989,69.7087,36080.0
2023-11-28 15:40:00,71.36,71.48,71.33,71.47,47708.0,69.7087,69.8259,69.6794,69.8162,47708.0
2023-11-28 15:50:00,71.49,71.52,71.29,71.31,221718.0,69.8357,69.865,69.6403,69.6599,221718.0
2023-11-29 09:30:00,71.6,71.8,71.25,71.36,121188.0,69.9432,70.1385,69.6013,69.7087,121188.0
2023-11-29 09:40:00,71.36,71.43,71.17,71.23,34208.0,69.7087,69.7771,69.5231,69.5817,34208.0
2023-11-29 09:50:00,71.26,71.26,70.91,70.93,58242.0,69.611,69.611,69.2691,69.2887,58242.0
2023-11-29 10:00:00,70.94,70.99,70.5,70.56,71898.0,69.2984,69.3473,68.8686,68.9272,71898.0
2023-11-29 10:10:00,70.58,70.67,70.54,70.59,65976.0,68.9468,69.0347,68.9077,68.9565,65976.0
2023-11-29 10:20:00,70.56,70.66,70.53,70.62,55029.0,68.9272,69.0249,68.8979,68.9858,55029.0
2023-11-29 10:30:00,70.63,70.72,70.53,70.57,72797.0,68.9956,69.0835,68.8979,68.937,72797.0
2023-11-29 10:40:00,70.58,70.7,70.58,70.67,58139.0,68.9468,69.064,68.9468,69.0347,58139.0
2023-11-29 10:50:00,70.67,70.88,70.67,70.85,34462.0,69.0347,69.2398,69.0347,69.2105,34462.0
2023-11-29 11:00:00,70.84,70.9,70.78,70.81,25661.0,69.2007,69.2594,69.1421,69.1714,25661.0
2023-11-29 11:10:00,70.81,70.84,70.66,70.72,28183.0,69.1714,69.2007,69.0249,69.0835,28183.0
2023-11-29 11:20:00,70.73,70.8,70.67,70.78,23024.0,69.0933,69.1617,69.0347,69.1421,23024.0
2023-11-29 11:30:00,70.76,70.78,70.69,70.73,22884.0,69.1226,69.1421,69.0542,69.0933,22884.0
2023-11-29 11:40:00,70.73,70.79,70.71,70.78,27251.0,69.0933,69.1519,69.0738,69.1421,27251.0
2023-11-29 11:50:00,70.78,70.8,70.74,70.74,19835.0,69.1421,69.1617,69.1031,69.1031,19835.0
2023-11-29 12:00:00,70.74,70.75,70.68,70.69,25083.0,69.1031,69.1128,69.0444,69.0542,25083.0
2023-11-29 12:10:00,70.71,70.72,70.56,70.56,22023.0,69.0738,69.0835,68.9272,68.9272,22023.0
2023-11-29 12:20:00,70.57,70.59,70.45,70.49,35013.0,68.937,68.9565,68.8198,68.8588,35013.0
2023-11-29 12:30:00,70.49,70.49,70.37,70.38,51294.0,68.8588,68.8588,68.7416,68.7514,51294.0
2023-11-29 12:40:00,70.37,70.41,70.3,70.34,57882.0,68.7416,68.7807,68.6732,68.7123,57882.0
2023-11-29 12:50:00,70.34,70.48,70.31,70.45,28347.0,68.7123,68.8491,68.683,68.8198,28347.0
2023-11-29 13:00:00,70.45,70.46,70.32,70.36,26712.0,68.8198,68.8295,68.6928,68.7319,26712.0
2023-11-29 13:10:00,70.35,70.35,70.24,70.24,26047.0,68.7221,68.7221,68.6146,68.6146,26047.0
2023-11-29 13:20:00,70.23,70.32,70.23,70.3,26060.0,68.6049,68.6928,68.6049,68.6732,26060.0
2023-11-29 13:30:00,70.3,70.32,70.23,70.27,31905.0,68.6732,68.6928,68.6049,68.6439,31905.0
2023-11-29 13:40:00,70.28,70.29,70.23,70.27,26430.0,68.6537,68.6635,68.6049,68.6439,26430.0
2023-11-29 13:50:00,70.26,70.32,70.23,70.3,23153.0,68.6342,68.6928,68.6049,68.6732,23153.0
2023-11-29 14:00:00,70.3,70.33,70.25,70.26,26326.0,68.6732,68.7025,68.6244,68.6342,26326.0
2023-11-29 14:10:00,70.26,70.27,70.11,70.13,50469.0,68.6342,68.6439,68.4876,68.5072,50469.0
2023-11-29 14:20:00,70.13,70.15,70.07,70.09,33813.0,68.5072,68.5267,68.4486,68.4681,33813.0
2023-11-29 14:30:00,70.09,70.11,70.01,70.03,35267.0,68.4681,68.4876,68.39,68.4095,35267.0
2023-11-29 14:40:00,70.02,70.11,70.0,70.09,29159.0,68.3997,68.4876,68.3802,68.4681,29159.0
2023-11-29 14:50:00,70.09,70.13,70.07,70.13,33721.0,68.4681,68.5072,68.4486,68.5072,33721.0
2023-11-29 15:00:00,70.13,70.23,70.13,70.2,54503.0,68.5072,68.6049,68.5072,68.5756,54503.0
2023-11-29 15:10:00,70.2,70.25,70.18,70.23,44242.0,68.5756,68.6244,68.556,68.6049,44242.0
2023-11-29 15:20:00,70.23,70.23,70.09,70.09,59694.0,68.6049,68.6049,68.4681,68.4681,59694.0
2023-11-29 15:30:00,70.09,70.12,70.0,70.01,71688.0,68.4681,68.4974,68.3802,68.39,71688.0
2023-11-29 15:40:00,70.0,70.13,69.89,70.09,89634.0,68.3802,68.5072,68.2727,68.4681,89634.0
2023-11-29 15:50:00,70.09,70.14,70.03,70.13,311204.0,68.4681,68.5169,68.4095,68.5072,311204.0
2023-11-30 09:30:00,70.39,70.49,70.15,70.22,74242.0,68.7612,68.8588,68.5267,68.5951,74242.0
2023-11-30 09:40:00,70.22,70.25,69.98,70.13,81740.0,68.5951,68.6244,68.3606,68.5072,81740.0
2023-11-30 09:50:00,70.14,70.16,69.97,70.1,42495.0,68.5169,68.5365,68.3509,68.4779,42495.0
2023-11-30 10:00:00,70.11,70.16,69.96,70.15,23872.0,68.4876,68.5365,68.3411,68.5267,23872.0
2023-11-30 10:10:00,70.13,70.21,70.05,70.16,27820.0,68.5072,68.5853,68.429,68.5365,27820.0
2023-11-30 10:20:00,70.16,70.17,70.05,70.05,15907.0,68.5365,68.5462,68.429,68.429,15907.0
2023-11-30 10:30:00,70.04,70.09,69.9,69.9,35145.0,68.4193,68.4681,68.2825,68.2825,35145.0
2023-11-30 10:40:00,69.9,69.92,69.8,69.89,39375.0,68.2825,68.302,68.1848,68.2727,39375.0
2023-11-30 10:50:00,69.89,70.09,69.88,70.08,51221.0,68.2727,68.4681,68.263,68.4583,51221.0
2023-11-30 11:00:00,70.08,70.15,69.92,69.92,44460.0,68.4583,68.5267,68.302,68.302,44460.0
2023-11-30 11:10:00,69.91,70.0,69.89,69.96,37502.0,68.2923,68.3802,68.2727,68.3411,37502.0
2023-11-30 11:20:00,69.97,70.16,69.95,70.08,34701.0,68.3509,68.5365,68.3313,68.4583,34701.0
2023-11-30 11:30:00,70.08,70.13,70.03,70.13,22721.0,68.4583,68.5072,68.4095,68.5072,22721.0
2023-11-30 11:40:00,70.13,70.13,70.01,70.08,39610.0,68.5072,68.5072,68.39,68.4583,39610.0
2023-11-30 11:50:00,70.09,70.12,69.98,70.0,29788.0,68.4681,68.4974,68.3606,68.3802,29788.0
2023-11-30 12:00:00,70.01,70.09,69.98,70.05,23301.0,68.39,68.4681,68.3606,68.429,23301.0
2023-11-30 12:10:00,70.06,70.06,69.94,69.97,24750.0,68.4388,68.4388,68.3216,68.3509,24750.0
2023-11-30 12:20:00,69.95,69.95,69.83,69.88,19088.0,68.3313,68.3313,68.2141,68.263,19088.0
2023-11-30 12:30:00,69.88,69.93,69.85,69.85,19598.0,68.263,68.3118,68.2337,68.2337,19598.0
2023-11-30 12:40:00,69.86,69.96,69.85,69.88,40045.0,68.2434,68.3411,68.2337,68.263,40045.0
2023-11-30 12:50:00,69.88,69.91,69.84,69.86,25344.0,68.263,68.2923,68.2239,68.2434,25344.0
2023-11-30 13:00:00,69.85,69.87,69.82,69.85,20557.0,68.2337,68.2532,68.2043,68.2337,20557.0
2023-11-30 13:10:00,69.87,70.02,69.86,70.01,22293.0,68.2532,68.3997,68.2434,68.39,22293.0
2023-11-30 13:20:00,70.01,70.09,70.0,70.05,24016.0,68.39,68.4681,68.3802,68.429,24016.0
2023-11-30 13:30:00,70.05,70.09,70.01,70.08,24724.0,68.429,68.4681,68.39,68.4583,24724.0
2023-11-30 13:40:00,70.09,70.15,70.07,70.11,27977.0,68.4681,68.5267,68.4486,68.4876,27977.0
2023-11-30 13:50:00,70.12,70.12,70.04,70.11,24085.0,68.4974,68.4974,68.4193,68.4876,24085.0
2023-11-30 14:00:00,70.11,70.18,70.08,70.17,22217.0,68.4876,68.556,68.4583,68.5462,22217.0
2023-11-30 14:10:00,70.18,70.29,70.18,70.27,40983.0,68.556,68.6635,68.556,68.6439,40983.0
2023-11-30 14:20:00,70.27,70.29,70.25,70.26,17319.0,68.6439,68.6635,68.6244,68.6342,17319.0
2023-11-30 14:30:00,70.26,70.36,70.23,70.33,27726.0,68.6342,68.7319,68.6049,68.7025,27726.0
2023-11-30 14:40:00,70.33,70.43,70.33,70.38,23054.0,68.7025,68.8002,68.7025,68.7514,23054.0
2023-11-30 14:50:00,70.39,70.51,70.37,70.5,28601.0,68.7612,68.8784,68.7416,68.8686,28601.0
2023-11-30 15:00:00,70.5,70.5,70.4,70.4,29814.0,68.8686,68.8686,68.7709,68.7709,29814.0
2023-11-30 15:10:00,70.4,70.46,70.32,70.34,35880.0,68.7709,68.8295,68.6928,68.7123,35880.0
2023-11-30 15:20:00,70.34,70.34,70.21,70.28,47092.0,68.7123,68.7123,68.5853,68.6537,47092.0
2023-11-30 15:30:00,70.28,70.3,70.19,70.23,83963.0,68.6537,68.6732,68.5658,68.6049,83963.0
2023-11-30 15:40:00,70.23,70.3,70.15,70.16,108743.0,68.6049,68.6732,68.5267,68.5365,108743.0
2023-11-30 15:50:00,70.16,70.52,70.16,70.38,574131.0,68.5365,68.8881,68.5365,68.7514,574131.0
2023-12-01 09:30:00,70.33,70.35,70.1,70.1,49040.0,68.7025,68.7221,68.4779,68.4779,49040.0
2023-12-01 09:40:00,70.1,70.3,70.1,70.25,16705.0,68.4779,68.6732,68.4779,68.6244,16705.0
2023-12-01 09:50:00,70.24,70.24,70.08,70.17,32076.0,68.6146,68.6146,68.4583,68.5462,32076.0
2023-12-01 10:00:00,70.2,70.46,70.12,70.46,33307.0,68.5756,68.8295,68.4974,68.8295,33307.0
2023-12-01 10:10:00,70.43,70.43,70.17,70.24,31909.0,68.8002,68.8002,68.5462,68.6146,31909.0
2023-12-01 10:20:00,70.24,70.3,70.16,70.21,31522.0,68.6146,68.6732,68.5365,68.5853,31522.0
2023-12-01 10:30:00,70.21,70.39,70.2,70.34,32212.0,68.5853,68.7612,68.5756,68.7123,32212.0
2023-12-01 10:40:00,70.35,70.4,70.29,70.32,27254.0,68.7221,68.7709,68.6635,68.6928,27254.0
2023-12-01 10:50:00,70.33,70.5,70.32,70.5,23636.0,68.7025,68.8686,68.6928,68.8686,23636.0
2023-12-01 11:00:00,70.48,70.5,70.33,70.49,27077.0,68.8491,68.8686,68.7025,68.8588,27077.0
2023-12-01 11:10:00,70.5,70.65,70.49,70.55,26852.0,68.8686,69.0151,68.8588,68.9175,26852.0
2023-12-01 11:20:00,70.53,70.56,70.41,70.56,19405.0,68.8979,68.9272,68.7807,68.9272,19405.0
2023-12-01 11:30:00,70.55,70.65,70.44,70.61,30456.0,68.9175,69.0151,68.81,68.9761,30456.0
2023-12-01 11:40:00,70.6,70.8,70.6,70.77,29579.0,68.9663,69.1617,68.9663,69.1324,29579.0
2023-12-01 11:50:00,70.77,70.86,70.7,70.7,24778.0,69.1324,69.2203,69.064,69.064,24778.0
2023-12-01 12:00:00,70.7,70.74,70.61,70.71,35880.0,69.064,69.1031,68.9761,69.0738,35880.0
2023-12-01 12:10:00,70.69,70.76,70.65,70.67,20484.0,69.0542,69.1226,69.0151,69.0347,20484.0
2023-12-01 12:20:00,70.67,70.78,70.67,70.77,16570.0,69.0347,69.1421,69.0347,69.1324,16570.0
2023-12-01 12:30:00,70.76,70.79,70.7,70.73,16901.0,69.1226,69.1519,69.064,69.0933,16901.0
2023-12-01 12:40:00,70.72,70.74,70.65,70.69,19926.0,69.0835,69.1031,69.0151,69.0542,19926.0
2023-12-01 12:50:00,70.69,70.76,70.66,70.75,20749.0,69.0542,69.1226,69.0249,69.1128,20749.0
2023-12-01 13:00:00,70.75,70.79,70.68,70.72,15496.0,69.1128,69.1519,69.0444,69.0835,15496.0
2023-12-01 13:10:00,70.7,70.71,70.59,70.63,15673.0,69.064,69.0738,68.9565,68.9956,15673.0
2023-12-01 13:20:00,70.64,70.67,70.6,70.63,14177.0,69.0054,69.0347,68.9663,68.9956,14177.0
2023-12-01 13:30:00,70.62,70.63,70.55,70.59,17127.0,68.9858,68.9956,68.9175,68.9565,17127.0
2023-12-01 13:40:00,70.58,70.65,70.56,70.61,13046.0,68.9468,69.0151,68.9272,68.9761,13046.0
2023-12-01 13:50:00,70.61,70.64,70.59,70.61,14935.0,68.9761,69.0054,68.9565,68.9761,14935.0
2023-12-01 14:00:00,70.6,70.67,70.59,70.61,18485.0,68.9663,69.0347,68.9565,68.9761,18485.0
2023-12-01 14:10:00,70.61,70.69,70.61,70.65,20414.0,68.9761,69.0542,68.9761,69.0151,20414.0
2023-12-01 14:20:00,70.64,70.71,70.63,70.7,19243.0,69.0054,69.0738,68.9956,69.064,19243.0
2023-12-01 14:30:00,70.7,70.73,70.67,70.69,19249.0,69.064,69.0933,69.0347,69.0542,19249.0
2023-12-01 14:40:00,70.69,70.69,70.59,70.64,23100.0,69.0542,69.0542,68.9565,69.0054,23100.0
2023-12-01 14:50:00,70.66,70.7,70.65,70.7,21672.0,69.0249,69.064,69.0151,69.064,21672.0
2023-12-01 15:00:00,70.69,70.74,70.62,70.7,30294.0,69.0542,69.1031,68.9858,69.064,30294.0
2023-12-01 15:10:00,70.69,70.76,70.68,70.73,26347.0,69.0542,69.1226,69.0444,69.0933,26347.0
2023-12-01 15:20:00,70.72,70.8,70.69,70.76,31905.0,69.0835,69.1617,69.0542,69.1226,31905.0
2023-12-01 15:30:00,70.77,70.82,70.72,70.77,41943.0,69.1324,69.1812,69.0835,69.1324,41943.0
2023-12-01 15:40:00,70.75,70.85,70.75,70.82,65229.0,69.1128,69.2105,69.1128,69.1812,65229.0
2023-12-01 15:50:00,70.82,70.87,70.72,70.8,274164.0,69.1812,69.2301,69.0835,69.1617,274164.0
2023-12-04 09:30:00,70.4,70.96,70.22,70.87,67783.0,68.7709,69.318,68.5951,69.2301,67783.0
2023-12-04 09:40:00,70.88,71.09,70.76,71.03,33837.0,69.2398,69.445,69.1226,69.3863,33837.0
2023-12-04 09:50:00,71.03,71.07,70.77,70.77,62853.0,69.3863,69.4254,69.1324,69.1324,62853.0
2023-12-04 10:00:00,70.77,71.07,70.71,71.07,21146.0,69.1324,69.4254,69.0738,69.4254,21146.0
2023-12-04 10:10:00,71.06,71.11,71.01,71.08,33673.0,69.4157,69.4645,69.3668,69.4352,33673.0
2023-12-04 10:20:00,71.09,71.09,70.88,70.95,21591.0,69.445,69.445,69.2398,69.3082,21591.0
2023-12-04 10:30:00,70.95,71.02,70.86,71.0,23972.0,69.3082,69.3766,69.2203,69.357,23972.0
2023-12-04 10:40:00,71.01,71.08,70.98,71.08,18691.0,69.3668,69.4352,69.3375,69.4352,18691.0
2023-12-04 10:50:00,71.06,71.06,70.91,70.95,17895.0,69.4157,69.4157,69.2691,69.3082,17895.0
2023-12-04 11:00:00,70.95,70.98,70.91,70.98,18221.0,69.3082,69.3375,69.2691,69.3375,18221.0
2023-12-04 11:10:00,70.99,71.02,70.95,71.01,13163.0,69.3473,69.3766,69.3082,69.3668,13163.0
2023-12-04 11:20:00,71.02,71.11,71.01,71.11,17819.0,69.3766,69.4645,69.3668,69.4645,17819.0
2023-12-04 11:30:00,71.1,71.1,71.02,71.04,15282.0,69.4547,69.4547,69.3766,69.3961,15282.0
2023-12-04 11:40:00,71.05,71.12,71.04,71.08,20646.0,69.4059,69.4743,69.3961,69.4352,20646.0
2023-12-04 11:50:00,71.09,71.22,71.08,71.19,26685.0,69.445,69.572,69.4352,69.5426,26685.0
2023-12-04 12:00:00,71.2,71.21,71.14,71.2,28257.0,69.5524,69.5622,69.4938,69.5524,28257.0
2023-12-04 12:10:00,71.22,71.3,71.21,71.27,33183.0,69.572,69.6501,69.5622,69.6208,33183.0
2023-12-04 12:20:00,71.28,71.4,71.28,71.37,19528.0,69.6306,69.7478,69.6306,69.7185,19528.0
2023-12-04 12:30:00,71.37,71.48,71.34,71.46,19197.0,69.7185,69.8259,69.6892,69.8064,19197.0
2023-12-04 12:40:00,71.45,71.48,71.41,71.41,23988.0,69.7966,69.8259,69.7576,69.7576,23988.0
2023-12-04 12:50:00,71.4,71.43,71.35,71.35,25812.0,69.7478,69.7771,69.6989,69.6989,25812.0
2023-12-04 13:00:00,71.35,71.36,71.28,71.33,26284.0,69.6989,69.7087,69.6306,69.6794,26284.0
2023-12-04 13:10:00,71.33,71.4,71.32,71.35,23088.0,69.6794,69.7478,69.6696,69.6989,23088.0
2023-12-04 13:20:00,71.36,71.36,71.26,71.27,20131.0,69.7087,69.7087,69.611,69.6208,20131.0
2023-12-04 13:30:00,71.27,71.33,71.21,71.28,22597.0,69.6208,69.6794,69.5622,69.6306,22597.0
2023-12-04 13:40:00,71.29,71.3,71.21,71.21,18960.0,69.6403,69.6501,69.5622,69.5622,18960.0
2023-12-04 13:50:00,71.22,71.23,71.16,71.2,18147.0,69.572,69.5817,69.5133,69.5524,18147.0
2023-12-04 14:00:00,71.2,71.25,71.15,71.17,19533.0,69.5524,69.6013,69.5036,69.5231,19533.0
2023-12-04 14:10:00,71.18,71.29,71.17,71.26,26285.0,69.5329,69.6403,69.5231,69.611,26285.0
2023-12-04 14:20:00,71.26,71.26,71.17,71.21,23850.0,69.611,69.611,69.5231,69.5622,23850.0
2023-12-04 14:30:00,71.22,71.28,71.19,71.24,22952.0,69.572,69.6306,69.5426,69.5915,22952.0
2023-12-04 14:40:00,71.24,71.26,71.21,71.23,23903.0,69.5915,69.611,69.5622,69.5817,23903.0
2023-12-04 14:50:00,71.23,71.23,71.15,71.19,38992.0,69.5817,69.5817,69.5036,69.5426,38992.0
2023-12-04 15:00:00,71.21,71.23,71.17,71.2,29997.0,69.5622,69.5817,69.5231,69.5524,29997.0
2023-12-04 15:10:00,71.19,71.21,71.13,71.15,32569.0,69.5426,69.5622,69.484,69.5036,32569.0
2023-12-04 15:20:00,71.16,71.18,71.04,71.08,31325.0,69.5133,69.5329,69.3961,69.4352,31325.0
2023-12-04 15:30:00,71.09,71.09,71.0,71.06,64518.0,69.445,69.445,69.357,69.4157,64518.0
2023-12-04 15:40:00,71.06,71.18,71.05,71.17,73599.0,69.4157,69.5329,69.4059,69.5231,73599.0
2023-12-04 15:50:00,71.18,71.23,71.11,71.16,227724.0,69.5329,69.5817,69.4645,69.5133,227724.0
2023-12-05 09:30:00,70.86,71.04,70.35,70.4,82603.0,69.2203,69.3961,68.7221,68.7709,82603.0
2023-12-05 09:40:00,70.38,70.45,70.34,70.35,32355.0,68.7514,68.8198,68.7123,68.7221,32355.0
2023-12-05 09:50:00,70.38,70.44,70.28,70.28,32488.0,68.7514,68.81,68.6537,68.6537,32488.0
2023-12-05 10:00:00,70.28,70.49,70.28,70.4,76049.0,68.6537,68.8588,68.6537,68.7709,76049.0
2023-12-05 10:10:00,70.4,70.47,70.25,70.27,21959.0,68.7709,68.8393,68.6244,68.6439,21959.0
2023-12-05 10:20:00,70.27,70.34,70.16,70.25,20646.0,68.6439,68.7123,68.5365,68.6244,20646.0
2023-12-05 10:30:00,70.29,70.32,70.25,70.3,21387.0,68.6635,68.6928,68.6244,68.6732,21387.0
2023-12-05 10:40:00,70.3,70.39,70.28,70.38,22574.0,68.6732,68.7612,68.6537,68.7514,22574.0
2023-12-05 10:50:00,70.37,70.49,70.37,70.49,21508.0,68.7416,68.8588,68.7416,68.8588,21508.0
2023-12-05 11:00:00,70.5,70.52,70.39,70.41,18911.0,68.8686,68.8881,68.7612,68.7807,18911.0
2023-12-05 11:10:00,70.4,70.4,70.16,70.17,19414.0,68.7709,68.7709,68.5365,68.5462,19414.0
2023-12-05 11:20:00,70.18,70.3,70.12,70.29,13773.0,68.556,68.6732,68.4974,68.6635,13773.0
2023-12-05 11:30:00,70.28,70.42,70.28,70.41,17362.0,68.6537,68.7905,68.6537,68.7807,17362.0
2023-12-05 11:40:00,70.41,70.41,70.33,70.33,18060.0,68.7807,68.7807,68.7025,68.7025,18060.0
2023-12-05 11:50:00,70.32,70.33,70.13,70.18,19178.0,68.6928,68.7025,68.5072,68.556,19178.0
2023-12-05 12:00:00,70.18,70.23,70.17,70.21,19404.0,68.556,68.6049,68.5462,68.5853,19404.0
2023-12-05 12:10:00,70.22,70.24,70.13,70.13,48470.0,68.5951,68.6146,68.5072,68.5072,48470.0
2023-12-05 12:20:00,70.13,70.14,70.04,70.06,20061.0,68.5072,68.5169,68.4193,68.4388,20061.0
2023-12-05 12:30:00,70.07,70.07,69.97,69.98,16118.0,68.4486,68.4486,68.3509,68.3606,16118.0
2023-12-05 12:40:00,69.98,70.01,69.89,69.96,13415.0,68.3606,68.39,68.2727,68.3411,13415.0
2023-12-05 12:50:00,69.97,70.02,69.94,70.02,13274.0,68.3509,68.3997,68.3216,68.3997,13274.0
2023-12-05 13:00:00,70.03,70.07,70.01,70.05,16611.0,68.4095,68.4486,68.39,68.429,16611.0
2023-12-05 13:10:00,70.05,70.16,70.05,70.14,13720.0,68.429,68.5365,68.429,68.5169,13720.0
2023-12-05 13:20:00,70.15,70.15,70.09,70.1,15646.0,68.5267,68.5267,68.4681,68.4779,15646.0
2023-12-05 13:30:00,70.09,70.12,69.99,70.01,15411.0,68.4681,68.4974,68.3704,68.39,15411.0
2023-12-05 13:40:00,70.01,70.03,69.93,69.94,16751.0,68.39,68.4095,68.3118,68.3216,16751.0
2023-12-05 13:50:00,69.95,70.03,69.94,70.01,16263.0,68.3313,68.4095,68.3216,68.39,16263.0
2023-12-05 14:00:00,70.02,70.08,70.01,70.08,17949.0,68.3997,68.4583,68.39,68.4583,17949.0
2023-12-05 14:10:00,70.07,70.15,70.07,70.15,18319.0,68.4486,68.5267,68.4486,68.5267,18319.0
2023-12-05 14:20:00,70.16,70.21,70.14,70.2,14723.0,68.5365,68.5853,68.5169,68.5756,14723.0
2023-12-05 14:30:00,70.21,70.22,70.14,70.17,18935.0,68.5853,68.5951,68.5169,68.5462,18935.0
2023-12-05 14:40:00,70.17,70.21,70.16,70.2,13653.0,68.5462,68.5853,68.5365,68.5756,13653.0
2023-12-05 14:50:00,70.2,70.32,70.2,70.28,23238.0,68.5756,68.6928,68.5756,68.6537,23238.0
2023-12-05 15:00:00,70.28,70.29,70.19,70.22,19395.0,68.6537,68.6635,68.5658,68.5951,19395.0
2023-12-05 15:10:00,70.22,70.24,70.16,70.18,22551.0,68.5951,68.6146,68.5365,68.556,22551.0
2023-12-05 15:20:00,70.18,70.18,70.12,70.13,22400.0,68.556,68.556,68.4974,68.5072,22400.0
2023-12-05 15:30:00,70.14,70.14,70.06,70.06,37201.0,68.5169,68.5169,68.4388,68.4388,37201.0
2023-12-05 15:40:00,70.06,70.17,70.04,70.1,70854.0,68.4388,68.5462,68.4193,68.4779,70854.0
2023-12-05 15:50:00,70.1,70.16,70.05,70.14,247745.0,68.4779,68.5365,68.429,68.5169,247745.0
2023-12-06 09:30:00,70.4,70.91,70.4,70.56,43299.0,68.7709,69.2691,68.7709,68.9272,43299.0
2023-12-06 09:40:00,70.56,70.71,70.56,70.66,10935.0,68.9272,69.0738,68.9272,69.0249,10935.0
2023-12-06 09:50:00,70.66,70.66,70.52,70.59,10786.0,69.0249,69.0249,68.8881,68.9565,10786.0
2023-12-06 10:00:00,70.6,70.66,70.55,70.65,18496.0,68.9663,69.0249,68.9175,69.0151,18496.0
2023-12-06 10:10:00,70.67,70.7,70.54,70.55,20896.0,69.0347,69.064,68.9077,68.9175,20896.0
2023-12-06 10:20:00,70.56,70.56,70.38,70.42,21213.0,68.9272,68.9272,68.7514,68.7905,21213.0
2023-12-06 10:30:00,70.44,70.48,70.41,70.42,16681.0,68.81,68.8491,68.7807,68.7905,16681.0
2023-12-06 10:40:00,70.43,70.52,70.43,70.48,22483.0,68.8002,68.8881,68.8002,68.8491,22483.0
2023-12-06 10:50:00,70.48,70.53,70.43,70.48,14571.0,68.8491,68.8979,68.8002,68.8491,14571.0
2023-12-06 11:00:00,70.49,70.57,70.49,70.55,17627.0,68.8588,68.937,68.8588,68.9175,17627.0
2023-12-06 11:10:00,70.55,70.69,70.54,70.62,21910.0,68.9175,69.0542,68.9077,68.9858,21910.0
2023-12-06 11:20:00,70.62,70.62,70.47,70.53,15216.0,68.9858,68.9858,68.8393,68.8979,15216.0
2023-12-06 11:30:00,70.52,70.52,70.36,70.39,19304.0,68.8881,68.8881,68.7319,68.7612,19304.0
2023-12-06 11:40:00,70.38,70.4,70.32,70.38,12501.0,68.7514,68.7709,68.6928,68.7514,12501.0
2023-12-06 11:50:00,70.37,70.5,70.36,70.5,14860.0,68.7416,68.8686,68.7319,68.8686,14860.0
2023-12-06 12:00:00,70.5,70.56,70.5,70.56,11382.0,68.8686,68.9272,68.8686,68.9272,11382.0
2023-12-06 12:10:00,70.56,70.59,70.5,70.5,9865.0,68.9272,68.9565,68.8686,68.8686,9865.0
2023-12-06 12:20:00,70.49,70.52,70.42,70.43,13388.0,68.8588,68.8881,68.7905,68.8002,13388.0
2023-12-06 12:30:00,70.43,70.49,70.41,70.49,12411.0,68.8002,68.8588,68.7807,68.8588,12411.0
2023-12-06 12:40:00,70.49,70.52,70.39,70.41,9598.0,68.8588,68.8881,68.7612,68.7807,9598.0
2023-12-06 12:50:00,70.41,70.44,70.34,70.36,8588.0,68.7807,68.81,68.7123,68.7319,8588.0
2023-12-06 13:00:00,70.36,70.39,70.25,70.29,11920.0,68.7319,68.7612,68.6244,68.6635,11920.0
2023-12-06 13:10:00,70.31,70.37,70.31,70.36,10455.0,68.683,68.7416,68.683,68.7319,10455.0
2023-12-06 13:20:00,70.38,70.44,70.34,70.44,11303.0,68.7514,68.81,68.7123,68.81,11303.0
2023-12-06 13:30:00,70.43,70.45,70.4,70.42,9566.0,68.8002,68.8198,68.7709,68.7905,9566.0
2023-12-06 13:40:00,70.43,70.43,70.37,70.38,13698.0,68.8002,68.8002,68.7416,68.7514,13698.0
2023-12-06 13:50:00,70.38,70.43,70.37,70.4,8483.0,68.7514,68.8002,68.7416,68.7709,8483.0
2023-12-06 14:00:00,70.41,70.41,70.35,70.37,13137.0,68.7807,68.7807,68.7221,68.7416,13137.0
2023-12-06 14:10:00,70.36,70.41,70.34,70.37,15686.0,68.7319,68.7807,68.7123,68.7416,15686.0
2023-12-06 14:20:00,70.36,70.36,70.24,70.25,18166.0,68.7319,68.7319,68.6146,68.6244,18166.0
2023-12-06 14:30:00,70.26,70.31,70.25,70.3,17751.0,68.6342,68.683,68.6244,68.6732,17751.0
2023-12-06 14:40:00,70.3,70.31,70.22,70.23,14246.0,68.6732,68.683,68.5951,68.6049,14246.0
2023-12-06 14:50:00,70.24,70.25,70.17,70.18,14982.0,68.6146,68.6244,68.5462,68.556,14982.0
2023-12-06 15:00:00,70.18,70.21,70.17,70.2,18270.0,68.556,68.5853,68.5462,68.5756,18270.0
2023-12-06 15:10:00,70.2,70.2,70.1,70.11,21799.0,68.5756,68.5756,68.4779,68.4876,21799.0
2023-12-06 15:20:00,70.11,70.11,70.06,70.09,29528.0,68.4876,68.4876,68.4388,68.4681,29528.0
2023-12-06 15:30:00,70.08,70.12,70.05,70.06,45534.0,68.4583,68.4974,68.429,68.4388,45534.0
2023-12-06 15:40:00,70.07,70.2,70.07,70.16,41810.0,68.4486,68.5756,68.4486,68.5365,41810.0
2023-12-06 15:50:00,70.15,70.18,70.04,70.11,152507.0,68.5267,68.556,68.4193,68.4876,152507.0
2023-12-07 09:30:00,70.41,70.46,70.01,70.17,35996.0,68.7807,68.8295,68.39,68.5462,35996.0
2023-12-07 09:40:00,70.17,70.35,70.15,70.19,14750.0,68.5462,68.7221,68.5267,68.5658,14750.0
2023-12-07 09:50:00,70.22,70.27,70.15,70.23,18480.0,68.5951,68.6439,68.5267,68.6049,18480.0
2023-12-07 10:00:00,70.22,70.25,70.11,70.11,40178.0,68.5951,68.6244,68.4876,68.4876,40178.0
2023-12-07 10:10:00,70.1,70.24,70.09,70.16,17603.0,68.4779,68.6146,68.4681,68.5365,17603.0
2023-12-07 10:20:00,70.17,70.33,70.17,70.31,28328.0,68.5462,68.7025,68.5462,68.683,28328.0
2023-12-07 10:30:00,70.31,70.32,70.23,70.23,43839.0,68.683,68.6928,68.6049,68.6049,43839.0
2023-12-07 10:40:00,70.21,70.21,70.14,70.18,24778.0,68.5853,68.5853,68.5169,68.556,24778.0
2023-12-07 10:50:00,70.17,70.25,70.16,70.23,31768.0,68.5462,68.6244,68.5365,68.6049,31768.0
2023-12-07 11:00:00,70.23,70.27,70.17,70.2,38047.0,68.6049,68.6439,68.5462,68.5756,38047.0
2023-12-07 11:10:00,70.19,70.24,69.94,69.96,28062.0,68.5658,68.6146,68.3216,68.3411,28062.0
2023-12-07 11:20:00,69.98,70.12,69.97,70.11,20590.0,68.3606,68.4974,68.3509,68.4876,20590.0
2023-12-07 11:30:00,70.11,70.26,70.11,70.26,24217.0,68.4876,68.6342,68.4876,68.6342,24217.0
2023-12-07 11:40:00,70.28,70.32,70.18,70.28,25298.0,68.6537,68.6928,68.556,68.6537,25298.0
2023-12-07 11:50:00,70.29,70.33,70.27,70.32,30619.0,68.6635,68.7025,68.6439,68.6928,30619.0
2023-12-07 12:00:00,70.33,70.34,70.27,70.29,22384.0,68.7025,68.7123,68.6439,68.6635,22384.0
2023-12-07 12:10:00,70.29,70.31,70.21,70.3,21787.0,68.6635,68.683,68.5853,68.6732,21787.0
2023-12-07 12:20:00,70.3,70.35,70.23,70.24,25412.0,68.6732,68.7221,68.6049,68.6146,25412.0
2023-12-07 12:30:00,70.24,70.3,70.23,70.28,21068.0,68.6146,68.6732,68.6049,68.6537,21068.0
2023-12-07 12:40:00,70.29,70.38,70.24,70.33,22196.0,68.6635,68.7514,68.6146,68.7025,22196.0
2023-12-07 12:50:00,70.33,70.39,70.33,70.36,10303.0,68.7025,68.7612,68.7025,68.7319,10303.0
2023-12-07 13:00:00,70.36,70.46,70.36,70.46,18313.0,68.7319,68.8295,68.7319,68.8295,18313.0
2023-12-07 13:10:00,70.45,70.47,70.4,70.46,13135.0,68.8198,68.8393,68.7709,68.8295,13135.0
2023-12-07 13:20:00,70.45,70.49,70.42,70.46,12121.0,68.8198,68.8588,68.7905,68.8295,12121.0
2023-12-07 13:30:00,70.46,70.5,70.43,70.5,13906.0,68.8295,68.8686,68.8002,68.8686,13906.0
2023-12-07 13:40:00,70.5,70.55,70.48,70.54,12650.0,68.8686,68.9175,68.8491,68.9077,12650.0
2023-12-07 13:50:00,70.54,70.54,70.49,70.49,15177.0,68.9077,68.9077,68.8588,68.8588,15177.0
2023-12-07 14:00:00,70.5,70.54,70.5,70.53,14966.0,68.8686,68.9077,68.8686,68.8979,14966.0
2023-12-07 14:10:00,70.53,70.53,70.44,70.49,18632.0,68.8979,68.8979,68.81,68.8588,18632.0
2023-12-07 14:20:00,70.48,70.52,70.41,70.45,20936.0,68.8491,68.8881,68.7807,68.8198,20936.0
2023-12-07 14:30:00,70.46,70.48,70.34,70.34,37214.0,68.8295,68.8491,68.7123,68.7123,37214.0
2023-12-07 14:40:00,70.34,70.38,70.32,70.35,31109.0,68.7123,68.7514,68.6928,68.7221,31109.0
2023-12-07 14:50:00,70.34,70.39,70.33,70.34,21061.0,68.7123,68.7612,68.7025,68.7123,21061.0
2023-12-07 15:00:00,70.34,70.38,70.29,70.35,21397.0,68.7123,68.7514,68.6635,68.7221,21397.0
2023-12-07 15:10:00,70.37,70.38,70.33,70.35,40549.0,68.7416,68.7514,68.7025,68.7221,40549.0
2023-12-07 15:20:00,70.35,70.36,70.28,70.32,53582.0,68.7221,68.7319,68.6537,68.6928,53582.0
2023-12-07 15:30:00,70.31,70.36,70.27,70.29,110353.0,68.683,68.7319,68.6439,68.6635,110353.0
2023-12-07 15:40:00,70.3,70.36,70.25,70.27,141173.0,68.6732,68.7319,68.6244,68.6439,141173.0
2023-12-07 15:50:00,70.27,70.42,70.2,70.41,380279.0,68.6439,68.7905,68.5756,68.7807,380279.0
2023-12-08 09:30:00,69.94,70.18,69.94,70.09,34036.0,68.3216,68.556,68.3216,68.4681,34036.0
2023-12-08 09:40:00,70.01,70.18,70.01,70.14,14922.0,68.39,68.556,68.39,68.5169,14922.0
2023-12-08 09:50:00,70.13,70.14,69.95,69.98,13369.0,68.5072,68.5169,68.3313,68.3606,13369.0
2023-12-08 10:00:00,70.06,70.31,70.06,70.31,21498.0,68.4388,68.683,68.4388,68.683,21498.0
2023-12-08 10:10:00,70.29,70.33,70.2,70.31,9624.0,68.6635,68.7025,68.5756,68.683,9624.0
2023-12-08 10:20:00,70.29,70.32,70.22,70.23,13474.0,68.6635,68.6928,68.5951,68.6049,13474.0
2023-12-08 10:30:00,70.23,70.25,70.0,70.03,23058.0,68.6049,68.6244,68.3802,68.4095,23058.0
2023-12-08 10:40:00,70.02,70.09,69.99,70.05,17618.0,68.3997,68.4681,68.3704,68.429,17618.0
2023-12-08 10:50:00,70.05,70.3,70.05,70.28,23647.0,68.429,68.6732,68.429,68.6537,23647.0
2023-12-08 11:00:00,70.3,70.3,70.11,70.15,11628.0,68.6732,68.6732,68.4876,68.5267,11628.0
2023-12-08 11:10:00,70.13,70.15,69.95,69.99,12757.0,68.5072,68.5267,68.3313,68.3704,12757.0
2023-12-08 11:20:00,69.99,70.06,69.98,70.03,9417.0,68.3704,68.4388,68.3606,68.4095,9417.0
2023-12-08 11:30:00,70.03,70.11,69.95,70.01,12149.0,68.4095,68.4876,68.3313,68.39,12149.0
2023-12-08 11:40:00,70.0,70.09,69.98,70.09,8690.0,68.3802,68.4681,68.3606,68.4681,8690.0
2023-12-08 11:50:00,70.09,70.18,70.07,70.15,11660.0,68.4681,68.556,68.4486,68.5267,11660.0
2023-12-08 12:00:00,70.14,70.19,70.14,70.15,10797.0,68.5169,68.5658,68.5169,68.5267,10797.0
2023-12-08 12:10:00,70.15,70.17,70.04,70.17,10716.0,68.5267,68.5462,68.4193,68.5462,10716.0
2023-12-08 12:20:00,70.19,70.23,70.16,70.2,10235.0,68.5658,68.6049,68.5365,68.5756,10235.0
2023-12-08 12:30:00,70.22,70.25,70.18,70.23,9584.0,68.5951,68.6244,68.556,68.6049,9584.0
2023-12-08 12:40:00,70.23,70.29,70.21,70.26,8686.0,68.6049,68.6635,68.5853,68.6342,8686.0
2023-12-08 12:50:00,70.27,70.27,70.23,70.26,5682.0,68.6439,68.6439,68.6049,68.6342,5682.0
2023-12-08 13:00:00,70.27,70.27,70.21,70.22,7031.0,68.6439,68.6439,68.5853,68.5951,7031.0
2023-12-08 13:10:00,70.23,70.28,70.21,70.24,9332.0,68.6049,68.6537,68.5853,68.6146,9332.0
2023-12-08 13:20:00,70.23,70.33,70.22,70.31,18672.0,68.6049,68.7025,68.5951,68.683,18672.0
2023-12-08 13:30:00,70.3,70.33,70.24,70.32,24890.0,68.6732,68.7025,68.6146,68.6928,24890.0
2023-12-08 13:40:00,70.33,70.33,70.25,70.31,11363.0,68.7025,68.7025,68.6244,68.683,11363.0
2023-12-08 13:50:00,70.32,70.39,70.31,70.39,11225.0,68.6928,68.7612,68.683,68.7612,11225.0
2023-12-08 14:00:00,70.39,70.44,70.38,70.43,12065.0,68.7612,68.81,68.7514,68.8002,12065.0
2023-12-08 14:10:00,70.43,70.47,70.42,70.45,15369.0,68.8002,68.8393,68.7905,68.8198,15369.0
2023-12-08 14:20:00,70.46,70.52,70.44,70.49,18342.0,68.8295,68.8881,68.81,68.8588,18342.0
2023-12-08 14:30:00,70.49,70.52,70.44,70.5,13328.0,68.8588,68.8881,68.81,68.8686,13328.0
2023-12-08 14:40:00,70.5,70.56,70.48,70.53,15775.0,68.8686,68.9272,68.8491,68.8979,15775.0
2023-12-08 14:50:00,70.52,70.54,70.47,70.48,13545.0,68.8881,68.9077,68.8393,68.8491,13545.0
2023-12-08 15:00:00,70.48,70.52,70.42,70.5,24424.0,68.8491,68.8881,68.7905,68.8686,24424.0
2023-12-08 15:10:00,70.5,70.52,70.44,70.45,29753.0,68.8686,68.8881,68.81,68.8198,29753.0
2023-12-08 15:20:00,70.45,70.49,70.4,70.45,25100.0,68.8198,68.8588,68.7709,68.8198,25100.0
2023-12-08 15:30:00,70.45,70.52,70.43,70.5,28073.0,68.8198,68.8881,68.8002,68.8686,28073.0
2023-12-08 15:40:00,70.51,70.51,70.42,70.44,50290.0,68.8784,68.8784,68.7905,68.81,50290.0
2023-12-08 15:50:00,70.44,70.49,70.3,70.31,197576.0,68.81,68.8588,68.6732,68.683,197576.0
2023-12-11 09:30:00,70.44,71.41,70.41,71.3,107811.0,68.81,69.7576,68.7807,69.6501,107811.0
2023-12-11 09:40:00,71.29,71.59,71.28,71.5,47620.0,69.6403,69.9334,69.6306,69.8455,47620.0
2023-12-11 09:50:00,71.5,71.6,71.47,71.6,48337.0,69.8455,69.9432,69.8162,69.9432,48337.0
2023-12-11 10:00:00,71.61,71.63,71.47,71.52,59345.0,69.9529,69.9725,69.8162,69.865,59345.0
2023-12-11 10:10:00,71.53,71.7,71.53,71.66,40766.0,69.8748,70.0408,69.8748,70.0018,40766.0
2023-12-11 10:20:00,71.69,71.73,71.63,71.65,34914.0,70.0311,70.0701,69.9725,69.992,34914.0
2023-12-11 10:30:00,71.65,71.74,71.58,71.65,28090.0,69.992,70.0799,69.9236,69.992,28090.0
2023-12-11 10:40:00,71.65,71.76,71.62,71.7,26357.0,69.992,70.0995,69.9627,70.0408,26357.0
2023-12-11 10:50:00,71.7,71.79,71.67,71.69,34442.0,70.0408,70.1288,70.0115,70.0311,34442.0
2023-12-11 11:00:00,71.68,71.74,71.64,71.64,26921.0,70.0213,70.0799,69.9822,69.9822,26921.0
2023-12-11 11:10:00,71.64,71.66,71.52,71.57,30416.0,69.9822,70.0018,69.865,69.9139,30416.0
2023-12-11 11:20:00,71.56,71.57,71.47,71.5,27275.0,69.9041,69.9139,69.8162,69.8455,27275.0
2023-12-11 11:30:00,71.51,71.53,71.41,71.51,28355.0,69.8552,69.8748,69.7576,69.8552,28355.0
2023-12-11 11:40:00,71.52,71.53,71.45,71.48,32445.0,69.865,69.8748,69.7966,69.8259,32445.0
2023-12-11 11:50:00,71.48,71.55,71.47,71.53,24537.0,69.8259,69.8943,69.8162,69.8748,24537.0
2023-12-11 12:00:00,71.53,71.6,71.44,71.45,32933.0,69.8748,69.9432,69.7869,69.7966,32933.0
2023-12-11 12:10:00,71.45,71.46,71.38,71.45,21084.0,69.7966,69.8064,69.7282,69.7966,21084.0
2023-12-11 12:20:00,71.45,71.53,71.45,71.51,11594.0,69.7966,69.8748,69.7966,69.8552,11594.0
2023-12-11 12:30:00,71.52,71.54,71.48,71.53,17667.0,69.865,69.8845,69.8259,69.8748,17667.0
2023-12-11 12:40:00,71.53,71.55,71.5,71.55,21067.0,69.8748,69.8943,69.8455,69.8943,21067.0
2023-12-11 12:50:00,71.54,71.58,71.51,71.52,16061.0,69.8845,69.9236,69.8552,69.865,16061.0
2023-12-11 13:00:00,71.51,71.55,71.45,71.46,40516.0,69.8552,69.8943,69.7966,69.8064,40516.0
2023-12-11 13:10:00,71.45,71.49,71.38,71.41,26752.0,69.7966,69.8357,69.7282,69.7576,26752.0
2023-12-11 13:20:00,71.42,71.51,71.42,71.48,18486.0,69.7673,69.8552,69.7673,69.8259,18486.0
2023-12-11 13:30:00,71.48,71.51,71.4,71.44,20788.0,69.8259,69.8552,69.7478,69.7869,20788.0
2023-12-11 13:40:00,71.44,71.49,71.43,71.48,20158.0,69.7869,69.8357,69.7771,69.8259,20158.0
2023-12-11 13:50:00,71.47,71.55,71.46,71.55,28096.0,69.8162,69.8943,69.8064,69.8943,28096.0
2023-12-11 14:00:00,71.55,71.63,71.52,71.63,48736.0,69.8943,69.9725,69.865,69.9725,48736.0
2023-12-11 14:10:00,71.63,71.74,71.63,71.7,35651.0,69.9725,70.0799,69.9725,70.0408,35651.0
2023-12-11 14:20:00,71.69,71.76,71.66,71.76,40486.0,70.0311,70.0995,70.0018,70.0995,40486.0
2023-12-11 14:30:00,71.76,71.76,71.65,71.72,34676.0,70.0995,70.0995,69.992,70.0604,34676.0
2023-12-11 14:40:00,71.73,71.74,71.67,71.73,17952.0,70.0701,70.0799,70.0115,70.0701,17952.0
2023-12-11 14:50:00,71.74,71.75,71.63,71.64,19715.0,70.0799,70.0897,69.9725,69.9822,19715.0
2023-12-11 15:00:00,71.64,71.74,71.6,71.71,40718.0,69.9822,70.0799,69.9432,70.0506,40718.0
2023-12-11 15:10:00,71.73,71.78,71.7,71.77,35854.0,70.0701,70.119,70.0408,70.1092,35854.0
2023-12-11 15:20:00,71.77,71.84,71.76,71.8,49372.0,70.1092,70.1776,70.0995,70.1385,49372.0
2023-12-11 15:30:00,71.79,71.83,71.76,71.83,62459.0,70.1288,70.1678,70.0995,70.1678,62459.0
2023-12-11 15:40:00,71.83,71.86,71.65,71.67,78767.0,70.1678,70.1971,69.992,70.0115,78767.0
2023-12-11 15:50:00,71.67,71.76,71.62,71.65,312937.0,70.0115,70.0995,69.9627,69.992,312937.0
2023-12-12 09:30:00,71.75,71.97,71.51,71.8,77374.0,70.0897,70.3046,69.8552,70.1385,77374.0
2023-12-12 09:40:00,71.79,72.17,71.79,72.13,67920.0,70.1288,70.5,70.1288,70.4609,67920.0
2023-12-12 09:50:00,72.13,72.27,72.11,72.14,36425.0,70.4609,70.5977,70.4414,70.4707,36425.0
2023-12-12 10:00:00,72.15,72.21,72.07,72.21,50045.0,70.4804,70.539,70.4023,70.539,50045.0
2023-12-12 10:10:00,72.2,72.23,72.03,72.04,30141.0,70.5293,70.5586,70.3632,70.373,30141.0
2023-12-12 10:20:00,72.04,72.13,71.95,71.98,22880.0,70.373,70.4609,70.2851,70.3144,22880.0
2023-12-12 10:30:00,71.99,72.15,71.97,72.14,22077.0,70.3241,70.4804,70.3046,70.4707,22077.0
2023-12-12 10:40:00,72.15,72.16,72.08,72.11,23934.0,70.4804,70.4902,70.4121,70.4414,23934.0
2023-12-12 10:50:00,72.1,72.1,71.96,72.01,23650.0,70.4316,70.4316,70.2948,70.3437,23650.0
2023-12-12 11:00:00,72.01,72.02,71.87,71.87,20188.0,70.3437,70.3534,70.2069,70.2069,20188.0
2023-12-12 11:10:00,71.87,71.87,71.76,71.77,14541.0,70.2069,70.2069,70.0995,70.1092,14541.0
2023-12-12 11:20:00,71.77,71.84,71.76,71.83,16417.0,70.1092,70.1776,70.0995,70.1678,16417.0
2023-12-12 11:30:00,71.84,71.98,71.82,71.96,21194.0,70.1776,70.3144,70.1581,70.2948,21194.0
2023-12-12 11:40:00,71.95,72.01,71.93,72.0,18788.0,70.2851,70.3437,70.2655,70.3339,18788.0
2023-12-12 11:50:00,72.01,72.01,71.9,71.9,29673.0,70.3437,70.3437,70.2362,70.2362,29673.0
2023-12-12 12:00:00,71.88,71.9,71.8,71.81,17406.0,70.2167,70.2362,70.1385,70.1483,17406.0
2023-12-12 12:10:00,71.8,71.87,71.8,71.84,16279.0,70.1385,70.2069,70.1385,70.1776,16279.0
2023-12-12 12:20:00,71.84,71.92,71.84,71.92,15755.0,70.1776,70.2558,70.1776,70.2558,15755.0
2023-12-12 12:30:00,71.92,71.97,71.91,71.96,16562.0,70.2558,70.3046,70.246,70.2948,16562.0
2023-12-12 12:40:00,71.95,72.03,71.95,71.99,17702.0,70.2851,70.3632,70.2851,70.3241,17702.0
2023-12-12 12:50:00,71.99,72.03,71.96,72.02,14233.0,70.3241,70.3632,70.2948,70.3534,14233.0
2023-12-12 13:00:00,72.02,72.15,72.02,72.12,14499.0,70.3534,70.4804,70.3534,70.4511,14499.0
2023-12-12 13:10:00,72.12,72.18,72.11,72.15,13849.0,70.4511,70.5097,70.4414,70.4804,13849.0
2023-12-12 13:20:00,72.15,72.16,72.1,72.1,23044.0,70.4804,70.4902,70.4316,70.4316,23044.0
2023-12-12 13:30:00,72.1,72.1,71.96,72.04,20387.0,70.4316,70.4316,70.2948,70.373,20387.0
2023-12-12 13:40:00,72.04,72.06,72.02,72.03,13823.0,70.373,70.3925,70.3534,70.3632,13823.0
2023-12-12 13:50:00,72.03,72.08,72.02,72.06,15739.0,70.3632,70.4121,70.3534,70.3925,15739.0
2023-12-12 14:00:00,72.06,72.06,71.98,72.02,15740.0,70.3925,70.3925,70.3144,70.3534,15740.0
2023-12-12 14:10:00,72.03,72.09,72.01,72.05,15771.0,70.3632,70.4218,70.3437,70.3827,15771.0
2023-12-12 14:20:00,72.04,72.09,72.03,72.06,14758.0,70.373,70.4218,70.3632,70.3925,14758.0
2023-12-12 14:30:00,72.07,72.13,72.06,72.11,22126.0,70.4023,70.4609,70.3925,70.4414,22126.0
2023-12-12 14:40:00,72.11,72.13,72.07,72.09,14976.0,70.4414,70.4609,70.4023,70.4218,14976.0
2023-12-12 14:50:00,72.08,72.1,72.04,72.08,18137.0,70.4121,70.4316,70.373,70.4121,18137.0
2023-12-12 15:00:00,72.09,72.1,72.03,72.09,14357.0,70.4218,70.4316,70.3632,70.4218,14357.0
2023-12-12 15:10:00,72.09,72.12,72.06,72.09,38364.0,70.4218,70.4511,70.3925,70.4218,38364.0
2023-12-12 15:20:00,72.08,72.16,72.07,72.13,38788.0,70.4121,70.4902,70.4023,70.4609,38788.0
2023-12-12 15:30:00,72.13,72.14,72.03,72.03,44705.0,70.4609,70.4707,70.3632,70.3632,44705.0
2023-12-12 15:40:00,72.03,72.12,72.03,72.09,63435.0,70.3632,70.4511,70.3632,70.4218,63435.0
2023-12-12 15:50:00,72.08,72.11,72.0,72.04,184148.0,70.4121,70.4414,70.3339,70.373,184148.0
2023-12-13 09:30:00,72.24,72.63,72.13,72.18,96563.0,70.5683,70.9493,70.4609,70.5097,96563.0
2023-12-13 09:40:00,72.18,72.37,72.14,72.31,50791.0,70.5097,70.6953,70.4707,70.6367,50791.0
2023-12-13 09:50:00,72.3,72.48,72.27,72.38,45642.0,70.627,70.8028,70.5977,70.7051,45642.0
2023-12-13 10:00:00,72.4,72.51,72.4,72.43,55197.0,70.7246,70.8321,70.7246,70.754,55197.0
2023-12-13 10:10:00,72.44,72.46,72.36,72.37,140936.0,70.7637,70.7833,70.6856,70.6953,140936.0
2023-12-13 10:20:00,72.38,72.42,72.28,72.32,38161.0,70.7051,70.7442,70.6074,70.6465,38161.0
2023-12-13 10:30:00,72.32,72.38,72.3,72.33,39223.0,70.6465,70.7051,70.627,70.6563,39223.0
2023-12-13 10:40:00,72.32,72.34,72.23,72.23,57776.0,70.6465,70.666,70.5586,70.5586,57776.0
2023-12-13 10:50:00,72.24,72.31,72.23,72.31,44488.0,70.5683,70.6367,70.5586,70.6367,44488.0
2023-12-13 11:00:00,72.32,72.33,72.23,72.26,42936.0,70.6465,70.6563,70.5586,70.5879,42936.0
2023-12-13 11:10:00,72.26,72.27,72.15,72.16,32720.0,70.5879,70.5977,70.4804,70.4902,32720.0
2023-12-13 11:20:00,72.15,72.17,72.11,72.15,16586.0,70.4804,70.5,70.4414,70.4804,16586.0
2023-12-13 11:30:00,72.16,72.17,72.03,72.05,23626.0,70.4902,70.5,70.3632,70.3827,23626.0
2023-12-13 11:40:00,72.04,72.1,72.01,72.09,17669.0,70.373,70.4316,70.3437,70.4218,17669.0
2023-12-13 11:50:00,72.1,72.1,72.02,72.03,13498.0,70.4316,70.4316,70.3534,70.3632,13498.0
2023-12-13 12:00:00,72.03,72.05,71.94,71.95,15501.0,70.3632,70.3827,70.2753,70.2851,15501.0
2023-12-13 12:10:00,71.94,71.97,71.88,71.88,13503.0,70.2753,70.3046,70.2167,70.2167,13503.0
2023-12-13 12:20:00,71.88,71.89,71.81,71.82,13462.0,70.2167,70.2264,70.1483,70.1581,13462.0
2023-12-13 12:30:00,71.81,71.87,71.79,71.84,12850.0,70.1483,70.2069,70.1288,70.1776,12850.0
2023-12-13 12:40:00,71.84,71.87,71.83,71.86,12784.0,70.1776,70.2069,70.1678,70.1971,12784.0
2023-12-13 12:50:00,71.86,71.86,71.77,71.8,17483.0,70.1971,70.1971,70.1092,70.1385,17483.0
2023-12-13 13:00:00,71.8,71.8,71.72,71.75,13243.0,70.1385,70.1385,70.0604,70.0897,13243.0
2023-12-13 13:10:00,71.75,71.84,71.73,71.84,12148.0,70.0897,70.1776,70.0701,70.1776,12148.0
2023-12-13 13:20:00,71.85,71.87,71.79,71.84,10137.0,70.1874,70.2069,70.1288,70.1776,10137.0
2023-12-13 13:30:00,71.84,71.87,71.83,71.87,8945.0,70.1776,70.2069,70.1678,70.2069,8945.0
2023-12-13 13:40:00,71.86,71.87,71.75,71.78,26422.0,70.1971,70.2069,70.0897,70.119,26422.0
2023-12-13 13:50:00,71.78,71.84,71.77,71.83,20079.0,70.119,70.1776,70.1092,70.1678,20079.0
2023-12-13 14:00:00,71.83,72.19,71.83,72.19,27768.0,70.1678,70.5195,70.1678,70.5195,27768.0
2023-12-13 14:10:00,72.19,72.3,72.13,72.3,29309.0,70.5195,70.627,70.4609,70.627,29309.0
2023-12-13 14:20:00,72.32,72.4,72.3,72.37,27113.0,70.6465,70.7246,70.627,70.6953,27113.0
2023-12-13 14:30:00,72.38,72.62,72.32,72.62,28179.0,70.7051,70.9396,70.6465,70.9396,28179.0
2023-12-13 14:40:00,72.62,72.78,72.62,72.71,26832.0,70.9396,71.0959,70.9396,71.0275,26832.0
2023-12-13 14:50:00,72.7,72.81,72.67,72.77,40204.0,71.0177,71.1252,70.9884,71.0861,40204.0
2023-12-13 15:00:00,72.77,72.97,72.74,72.9,47664.0,71.0861,71.2815,71.0568,71.2131,47664.0
2023-12-13 15:10:00,72.9,72.9,72.63,72.64,55588.0,71.2131,71.2131,70.9493,70.9591,55588.0
2023-12-13 15:20:00,72.63,72.68,72.45,72.57,38403.0,70.9493,70.9982,70.7735,70.8907,38403.0
2023-12-13 15:30:00,72.56,72.8,72.53,72.8,47113.0,70.8809,71.1154,70.8516,71.1154,47113.0
2023-12-13 15:40:00,72.81,72.86,72.72,72.73,97980.0,71.1252,71.174,71.0372,71.047,97980.0
2023-12-13 15:50:00,72.72,73.21,72.71,73.18,779456.0,71.0372,71.5159,71.0275,71.4866,779456.0
2023-12-14 09:30:00,73.73,74.1,73.66,74.06,144061.0,72.0239,72.3853,71.9555,72.3462,144061.0
2023-12-14 09:40:00,74.06,74.17,73.87,73.92,85252.0,72.3462,72.4537,72.1606,72.2095,85252.0
2023-12-14 09:50:00,73.93,74.05,73.83,74.03,78267.0,72.2192,72.3365,72.1216,72.3169,78267.0
2023-12-14 10:00:00,74.03,74.2,73.98,74.17,69862.0,72.3169,72.483,72.2681,72.4537,69862.0
2023-12-14 10:10:00,74.17,74.23,74.01,74.12,85114.0,72.4537,72.5123,72.2974,72.4048,85114.0
2023-12-14 10:20:00,74.13,74.42,74.1,74.42,55013.0,72.4146,72.6979,72.3853,72.6979,55013.0
2023-12-14 10:30:00,74.42,74.54,74.35,74.41,51708.0,72.6979,72.8151,72.6295,72.6881,51708.0
2023-12-14 10:40:00,74.44,74.47,74.33,74.46,72934.0,72.7174,72.7467,72.61,72.737,72934.0
2023-12-14 10:50:00,74.45,74.57,74.37,74.46,66175.0,72.7272,72.8444,72.6491,72.737,66175.0
2023-12-14 11:00:00,74.46,74.54,74.36,74.38,61126.0,72.737,72.8151,72.6393,72.6588,61126.0
2023-12-14 11:10:00,74.39,74.5,74.18,74.23,55064.0,72.6686,72.7761,72.4635,72.5123,55064.0
2023-12-14 11:20:00,74.22,74.28,74.17,74.28,52734.0,72.5025,72.5611,72.4537,72.5611,52734.0
2023-12-14 11:30:00,74.28,74.4,74.24,74.4,47006.0,72.5611,72.6784,72.5221,72.6784,47006.0
2023-12-14 11:40:00,74.41,74.66,74.4,74.58,44375.0,72.6881,72.9323,72.6784,72.8542,44375.0
2023-12-14 11:50:00,74.59,74.71,74.55,74.69,68103.0,72.864,72.9812,72.8249,72.9617,68103.0
2023-12-14 12:00:00,74.7,74.79,74.66,74.78,39527.0,72.9714,73.0593,72.9323,73.0496,39527.0
2023-12-14 12:10:00,74.78,74.86,74.74,74.78,65285.0,73.0496,73.1277,73.0105,73.0496,65285.0
2023-12-14 12:20:00,74.79,74.85,74.77,74.8,28171.0,73.0593,73.118,73.0398,73.0691,28171.0
2023-12-14 12:30:00,74.8,74.93,74.77,74.92,42283.0,73.0691,73.1961,73.0398,73.1863,42283.0
2023-12-14 12:40:00,74.92,75.11,74.92,75.09,75293.0,73.1863,73.3719,73.1863,73.3524,75293.0
2023-12-14 12:50:00,75.09,75.11,74.74,74.76,31287.0,73.3524,73.3719,73.0105,73.03,31287.0
2023-12-14 13:00:00,74.75,74.78,74.66,74.76,42581.0,73.0203,73.0496,72.9323,73.03,42581.0
2023-12-14 13:10:00,74.77,74.93,74.77,74.92,35860.0,73.0398,73.1961,73.0398,73.1863,35860.0
2023-12-14 13:20:00,74.92,74.97,74.79,74.79,42925.0,73.1863,73.2352,73.0593,73.0593,42925.0
2023-12-14 13:30:00,74.8,74.82,74.7,74.75,38400.0,73.0691,73.0886,72.9714,73.0203,38400.0
2023-12-14 13:40:00,74.76,74.79,74.64,74.65,33413.0,73.03,73.0593,72.9128,72.9226,33413.0
2023-12-14 13:50:00,74.65,74.65,74.45,74.61,38264.0,72.9226,72.9226,72.7272,72.8835,38264.0
2023-12-14 14:00:00,74.61,74.75,74.61,74.67,38830.0,72.8835,73.0203,72.8835,72.9421,38830.0
2023-12-14 14:10:00,74.67,74.73,74.62,74.66,40293.0,72.9421,73.0007,72.8933,72.9323,40293.0
2023-12-14 14:20:00,74.66,74.7,74.63,74.66,30345.0,72.9323,72.9714,72.903,72.9323,30345.0
2023-12-14 14:30:00,74.65,74.66,74.55,74.55,39712.0,72.9226,72.9323,72.8249,72.8249,39712.0
2023-12-14 14:40:00,74.54,74.55,74.45,74.47,59639.0,72.8151,72.8249,72.7272,72.7467,59639.0
2023-12-14 14:50:00,74.47,74.58,74.39,74.58,70881.0,72.7467,72.8542,72.6686,72.8542,70881.0
2023-12-14 15:00:00,74.58,74.66,74.49,74.66,51576.0,72.8542,72.9323,72.7663,72.9323,51576.0
2023-12-14 15:10:00,74.66,74.67,74.59,74.62,50661.0,72.9323,72.9421,72.864,72.8933,50661.0
2023-12-14 15:20:00,74.62,74.68,74.55,74.65,84760.0,72.8933,72.9519,72.8249,72.9226,84760.0
2023-12-14 15:30:00,74.65,74.77,74.64,74.72,79077.0,72.9226,73.0398,72.9128,72.991,79077.0
2023-12-14 15:40:00,74.73,74.8,74.68,74.73,109811.0,73.0007,73.0691,72.9519,73.0007,109811.0
2023-12-14 15:50:00,74.74,74.78,74.6,74.68,685479.0,73.0105,73.0496,72.8737,72.9519,685479.0
2023-12-15 09:30:00,75.2,76.64,75.0,76.46,989933.0,73.4599,74.8665,73.2645,74.6907,989933.0
2023-12-15 09:40:00,76.43,76.61,76.15,76.33,71903.0,74.6614,74.8372,74.3879,74.5637,71903.0
2023-12-15 09:50:00,76.34,76.44,76.07,76.36,74314.0,74.5735,74.6712,74.3097,74.593,74314.0
2023-12-15 10:00:00,76.37,76.52,76.12,76.2,68053.0,74.6028,74.7493,74.3586,74.4367,68053.0
2023-12-15 10:10:00,76.21,76.26,76.09,76.12,57147.0,74.4465,74.4953,74.3293,74.3586,57147.0
2023-12-15 10:20:00,76.13,76.18,76.0,76.1,43078.0,74.3683,74.4172,74.2413,74.339,43078.0
2023-12-15 10:30:00,76.11,76.11,75.77,75.78,64773.0,74.3488,74.3488,74.0167,74.0264,64773.0
2023-12-15 10:40:00,75.78,76.06,75.75,76.05,53161.0,74.0264,74.3,73.9971,74.2902,53161.0
2023-12-15 10:50:00,76.06,76.25,76.04,76.13,51160.0,74.3,74.4856,74.2804,74.3683,51160.0
2023-12-15 11:00:00,76.14,76.37,76.14,76.34,41849.0,74.3781,74.6028,74.3781,74.5735,41849.0
2023-12-15 11:10:00,76.34,76.36,76.25,76.31,40960.0,74.5735,74.593,74.4856,74.5442,40960.0
2023-12-15 11:20:00,76.32,76.42,76.28,76.36,53901.0,74.5539,74.6516,74.5149,74.593,53901.0
2023-12-15 11:30:00,76.37,76.5,76.29,76.29,41512.0,74.6028,74.7298,74.5246,74.5246,41512.0
2023-12-15 11:40:00,76.29,76.3,76.18,76.3,60887.0,74.5246,74.5344,74.4172,74.5344,60887.0
2023-12-15 11:50:00,76.3,76.33,76.22,76.23,38885.0,74.5344,74.5637,74.4562,74.466,38885.0
2023-12-15 12:00:00,76.23,76.26,76.12,76.13,36126.0,74.466,74.4953,74.3586,74.3683,36126.0
2023-12-15 12:10:00,76.15,76.18,76.06,76.08,40071.0,74.3879,74.4172,74.3,74.3195,40071.0
2023-12-15 12:20:00,76.08,76.35,76.08,76.34,72066.0,74.3195,74.5832,74.3195,74.5735,72066.0
2023-12-15 12:30:00,76.34,76.36,76.12,76.18,58761.0,74.5735,74.593,74.3586,74.4172,58761.0
2023-12-15 12:40:00,76.17,76.18,76.03,76.05,96862.0,74.4074,74.4172,74.2706,74.2902,96862.0
2023-12-15 12:50:00,76.05,76.07,75.87,75.89,69526.0,74.2902,74.3097,74.1143,74.1339,69526.0
2023-12-15 13:00:00,75.88,76.0,75.86,75.98,29006.0,74.1241,74.2413,74.1046,74.2218,29006.0
2023-12-15 13:10:00,75.98,76.01,75.93,75.95,30952.0,74.2218,74.2511,74.173,74.1925,30952.0
2023-12-15 13:20:00,75.94,76.01,75.9,75.98,32504.0,74.1827,74.2511,74.1437,74.2218,32504.0
2023-12-15 13:30:00,75.98,76.02,75.86,75.86,40458.0,74.2218,74.2609,74.1046,74.1046,40458.0
2023-12-15 13:40:00,75.86,75.87,75.72,75.81,40829.0,74.1046,74.1143,73.9678,74.0557,40829.0
2023-12-15 13:50:00,75.82,75.91,75.78,75.81,28981.0,74.0655,74.1534,74.0264,74.0557,28981.0
2023-12-15 14:00:00,75.8,75.83,75.72,75.76,40482.0,74.046,74.0753,73.9678,74.0069,40482.0
2023-12-15 14:10:00,75.76,75.89,75.71,75.88,29688.0,74.0069,74.1339,73.9581,74.1241,29688.0
2023-12-15 14:20:00,75.88,75.92,75.74,75.74,49548.0,74.1241,74.1632,73.9874,73.9874,49548.0
2023-12-15 14:30:00,75.73,75.84,75.71,75.71,51652.0,73.9776,74.085,73.9581,73.9581,51652.0
2023-12-15 14:40:00,75.72,75.89,75.72,75.85,42456.0,73.9678,74.1339,73.9678,74.0948,42456.0
2023-12-15 14:50:00,75.85,75.9,75.81,75.87,46363.0,74.0948,74.1437,74.0557,74.1143,46363.0
2023-12-15 15:00:00,75.88,75.98,75.87,75.94,72131.0,74.1241,74.2218,74.1143,74.1827,72131.0
2023-12-15 15:10:00,75.94,76.06,75.93,76.03,70762.0,74.1827,74.3,74.173,74.2706,70762.0
2023-12-15 15:20:00,76.03,76.13,76.02,76.12,59911.0,74.2706,74.3683,74.2609,74.3586,59911.0
2023-12-15 15:30:00,76.12,76.16,76.01,76.05,88876.0,74.3586,74.3976,74.2511,74.2902,88876.0
2023-12-15 15:40:00,76.05,76.08,75.96,76.08,126658.0,74.2902,74.3195,74.2023,74.3195,126658.0
2023-12-15 15:50:00,76.08,76.33,76.07,76.17,497875.0,74.3195,74.5637,74.3097,74.4074,497875.0
2023-12-18 09:30:00,76.25,76.85,75.84,75.87,224686.0,74.4856,75.0717,74.085,74.1143,224686.0
2023-12-18 09:40:00,75.87,76.39,75.87,76.34,28811.0,74.1143,74.6223,74.1143,74.5735,28811.0
2023-12-18 09:50:00,76.31,76.42,76.23,76.27,35607.0,74.5442,74.6516,74.466,74.5051,35607.0
2023-12-18 10:00:00,76.28,76.41,76.16,76.37,83811.0,74.5149,74.6419,74.3976,74.6028,83811.0
2023-12-18 10:10:00,76.38,76.39,76.2,76.38,93322.0,74.6125,74.6223,74.4367,74.6125,93322.0
2023-12-18 10:20:00,76.38,76.47,76.34,76.36,98675.0,74.6125,74.7005,74.5735,74.593,98675.0
2023-12-18 10:30:00,76.34,76.35,76.18,76.18,88238.0,74.5735,74.5832,74.4172,74.4172,88238.0
2023-12-18 10:40:00,76.18,76.24,76.05,76.05,52199.0,74.4172,74.4758,74.2902,74.2902,52199.0
2023-12-18 10:50:00,76.05,76.05,75.85,75.97,31198.0,74.2902,74.2902,74.0948,74.212,31198.0
2023-12-18 11:00:00,75.97,75.97,75.82,75.86,47530.0,74.212,74.212,74.0655,74.1046,47530.0
2023-12-18 11:10:00,75.85,75.98,75.83,75.95,39427.0,74.0948,74.2218,74.0753,74.1925,39427.0
2023-12-18 11:20:00,75.95,75.98,75.83,75.84,29481.0,74.1925,74.2218,74.0753,74.085,29481.0
2023-12-18 11:30:00,75.86,76.06,75.85,76.05,67598.0,74.1046,74.3,74.0948,74.2902,67598.0
2023-12-18 11:40:00,76.05,76.26,76.05,76.2,66537.0,74.2902,74.4953,74.2902,74.4367,66537.0
2023-12-18 11:50:00,76.2,76.22,75.85,75.87,29850.0,74.4367,74.4562,74.0948,74.1143,29850.0
2023-12-18 12:00:00,75.88,75.9,75.79,75.81,56627.0,74.1241,74.1437,74.0362,74.0557,56627.0
2023-12-18 12:10:00,75.8,76.0,75.79,76.0,49779.0,74.046,74.2413,74.0362,74.2413,49779.0
2023-12-18 12:20:00,75.99,76.0,75.88,75.9,28817.0,74.2316,74.2413,74.1241,74.1437,28817.0
2023-12-18 12:30:00,75.9,75.92,75.82,75.9,50102.0,74.1437,74.1632,74.0655,74.1437,50102.0
2023-12-18 12:40:00,75.91,75.92,75.82,75.87,45700.0,74.1534,74.1632,74.0655,74.1143,45700.0
2023-12-18 12:50:00,75.87,75.87,75.75,75.8,82156.0,74.1143,74.1143,73.9971,74.046,82156.0
2023-12-18 13:00:00,75.79,75.9,75.75,75.76,64220.0,74.0362,74.1437,73.9971,74.0069,64220.0
2023-12-18 13:10:00,75.75,75.83,75.65,75.82,44158.0,73.9971,74.0753,73.8994,74.0655,44158.0
2023-12-18 13:20:00,75.82,75.82,75.77,75.8,27635.0,74.0655,74.0655,74.0167,74.046,27635.0
2023-12-18 13:30:00,75.8,75.85,75.77,75.8,47891.0,74.046,74.0948,74.0167,74.046,47891.0
2023-12-18 13:40:00,75.79,75.89,75.73,75.81,87445.0,74.0362,74.1339,73.9776,74.0557,87445.0
2023-12-18 13:50:00,75.8,75.82,75.75,75.8,27193.0,74.046,74.0655,73.9971,74.046,27193.0
2023-12-18 14:00:00,75.81,75.83,75.77,75.78,31949.0,74.0557,74.0753,74.0167,74.0264,31949.0
2023-12-18 14:10:00,75.78,75.87,75.77,75.86,38777.0,74.0264,74.1143,74.0167,74.1046,38777.0
2023-12-18 14:20:00,75.84,76.09,75.84,75.95,66955.0,74.085,74.3293,74.085,74.1925,66955.0
2023-12-18 14:30:00,75.93,75.93,75.78,75.8,30629.0,74.173,74.173,74.0264,74.046,30629.0
2023-12-18 14:40:00,75.8,75.86,75.79,75.85,43068.0,74.046,74.1046,74.0362,74.0948,43068.0
2023-12-18 14:50:00,75.86,75.89,75.81,75.81,34542.0,74.1046,74.1339,74.0557,74.0557,34542.0
2023-12-18 15:00:00,75.82,75.9,75.78,75.89,35104.0,74.0655,74.1437,74.0264,74.1339,35104.0
2023-12-18 15:10:00,75.9,76.02,75.9,75.98,47094.0,74.1437,74.2609,74.1437,74.2218,47094.0
2023-12-18 15:20:00,75.98,76.08,75.98,76.05,45755.0,74.2218,74.3195,74.2218,74.2902,45755.0
2023-12-18 15:30:00,76.05,76.06,75.98,76.05,77915.0,74.2902,74.3,74.2218,74.2902,77915.0
2023-12-18 15:40:00,76.05,76.13,76.01,76.11,106192.0,74.2902,74.3683,74.2511,74.3488,106192.0
2023-12-18 15:50:00,76.11,76.18,75.9,75.91,425997.0,74.3488,74.4172,74.1437,74.1534,425997.0
2023-12-19 09:30:00,75.4,75.57,74.92,75.31,126425.0,73.6552,73.8213,73.1863,73.5673,126425.0
2023-12-19 09:40:00,75.31,75.5,75.14,75.45,79197.0,73.5673,73.7529,73.4012,73.7041,79197.0
2023-12-19 09:50:00,75.46,75.78,75.36,75.73,40591.0,73.7138,74.0264,73.6162,73.9776,40591.0
2023-12-19 10:00:00,75.73,75.79,75.54,75.56,40038.0,73.9776,74.0362,73.792,73.8115,40038.0
2023-12-19 10:10:00,75.56,75.88,75.56,75.85,26683.0,73.8115,74.1241,73.8115,74.0948,26683.0
2023-12-19 10:20:00,75.86,75.9,75.66,75.7,28571.0,74.1046,74.1437,73.9092,73.9483,28571.0
2023-12-19 10:30:00,75.7,75.76,75.58,75.73,39710.0,73.9483,74.0069,73.8311,73.9776,39710.0
2023-12-19 10:40:00,75.76,75.86,75.72,75.81,50888.0,74.0069,74.1046,73.9678,74.0557,50888.0
2023-12-19 10:50:00,75.83,75.93,75.8,75.82,64581.0,74.0753,74.173,74.046,74.0655,64581.0
2023-12-19 11:00:00,75.82,75.91,75.63,75.65,98914.0,74.0655,74.1534,73.8799,73.8994,98914.0
2023-12-19 11:10:00,75.65,75.76,75.61,75.62,33947.0,73.8994,74.0069,73.8604,73.8701,33947.0
2023-12-19 11:20:00,75.61,75.83,75.61,75.81,22153.0,73.8604,74.0753,73.8604,74.0557,22153.0
2023-12-19 11:30:00,75.81,75.81,75.74,75.78,18530.0,74.0557,74.0557,73.9874,74.0264,18530.0
2023-12-19 11:40:00,75.77,75.79,75.75,75.77,11686.0,74.0167,74.0362,73.9971,74.0167,11686.0
2023-12-19 11:50:00,75.77,75.8,75.65,75.68,14152.0,74.0167,74.046,73.8994,73.9287,14152.0
2023-12-19 12:00:00,75.65,75.69,75.56,75.57,24637.0,73.8994,73.9385,73.8115,73.8213,24637.0
2023-12-19 12:10:00,75.56,75.6,75.49,75.54,18653.0,73.8115,73.8506,73.7431,73.792,18653.0
2023-12-19 12:20:00,75.54,75.59,75.52,75.59,11513.0,73.792,73.8408,73.7724,73.8408,11513.0
2023-12-19 12:30:00,75.58,75.66,75.55,75.66,14900.0,73.8311,73.9092,73.8018,73.9092,14900.0
2023-12-19 12:40:00,75.67,75.67,75.55,75.56,14114.0,73.919,73.919,73.8018,73.8115,14114.0
2023-12-19 12:50:00,75.56,75.66,75.56,75.65,17182.0,73.8115,73.9092,73.8115,73.8994,17182.0
2023-12-19 13:00:00,75.64,75.65,75.54,75.54,14655.0,73.8897,73.8994,73.792,73.792,14655.0
2023-12-19 13:10:00,75.53,75.63,75.52,75.6,14379.0,73.7822,73.8799,73.7724,73.8506,14379.0
2023-12-19 13:20:00,75.61,75.73,75.6,75.73,10640.0,73.8604,73.9776,73.8506,73.9776,10640.0
2023-12-19 13:30:00,75.74,75.76,75.63,75.66,16999.0,73.9874,74.0069,73.8799,73.9092,16999.0
2023-12-19 13:40:00,75.68,75.74,75.66,75.72,19619.0,73.9287,73.9874,73.9092,73.9678,19619.0
2023-12-19 13:50:00,75.72,75.73,75.67,75.68,20547.0,73.9678,73.9776,73.919,73.9287,20547.0
2023-12-19 14:00:00,75.69,75.81,75.68,75.81,15937.0,73.9385,74.0557,73.9287,74.0557,15937.0
2023-12-19 14:10:00,75.84,75.91,75.83,75.9,12497.0,74.085,74.1534,74.0753,74.1437,12497.0
2023-12-19 14:20:00,75.89,75.9,75.79,75.81,21015.0,74.1339,74.1437,74.0362,74.0557,21015.0
2023-12-19 14:30:00,75.8,75.81,75.76,75.78,17242.0,74.046,74.0557,74.0069,74.0264,17242.0
2023-12-19 14:40:00,75.78,75.78,75.71,75.74,26827.0,74.0264,74.0264,73.9581,73.9874,26827.0
2023-12-19 14:50:00,75.74,75.78,75.59,75.59,37018.0,73.9874,74.0264,73.8408,73.8408,37018.0
2023-12-19 15:00:00,75.58,75.62,75.45,75.48,39852.0,73.8311,73.8701,73.7041,73.7334,39852.0
2023-12-19 15:10:00,75.47,75.53,75.44,75.51,37278.0,73.7236,73.7822,73.6943,73.7627,37278.0
2023-12-19 15:20:00,75.5,75.5,75.36,75.47,45286.0,73.7529,73.7529,73.6162,73.7236,45286.0
2023-12-19 15:30:00,75.47,75.48,75.36,75.37,42819.0,73.7236,73.7334,73.6162,73.6259,42819.0
2023-12-19 15:40:00,75.37,75.49,75.33,75.36,95446.0,73.6259,73.7431,73.5868,73.6162,95446.0
2023-12-19 15:50:00,75.36,75.46,75.31,75.42,303769.0,73.6162,73.7138,73.5673,73.6748,303769.0
2023-12-20 09:30:00,75.35,75.52,75.09,75.2,67365.0,73.6064,73.7724,73.3524,73.4599,67365.0
2023-12-20 09:40:00,75.23,75.24,74.97,75.16,36622.0,73.4892,73.4989,73.2352,73.4208,36622.0
2023-12-20 09:50:00,75.16,75.18,75.04,75.07,32384.0,73.4208,73.4403,73.3036,73.3329,32384.0
2023-12-20 10:00:00,75.08,75.13,74.99,75.02,46832.0,73.3426,73.3915,73.2547,73.284,46832.0
2023-12-20 10:10:00,75.03,75.15,75.01,75.04,30535.0,73.2938,73.411,73.2742,73.3036,30535.0
2023-12-20 10:20:00,75.03,75.17,75.02,75.1,20361.0,73.2938,73.4305,73.284,73.3622,20361.0
2023-12-20 10:30:00,75.09,75.35,75.09,75.3,29100.0,73.3524,73.6064,73.3524,73.5575,29100.0
2023-12-20 10:40:00,75.3,75.31,75.16,75.17,25144.0,73.5575,73.5673,73.4208,73.4305,25144.0
2023-12-20 10:50:00,75.18,75.21,75.1,75.17,45567.0,73.4403,73.4696,73.3622,73.4305,45567.0
2023-12-20 11:00:00,75.17,75.19,75.03,75.03,26460.0,73.4305,73.4501,73.2938,73.2938,26460.0
2023-12-20 11:10:00,75.03,75.12,75.0,75.07,53827.0,73.2938,73.3817,73.2645,73.3329,53827.0
2023-12-20 11:20:00,75.07,75.13,75.03,75.05,34067.0,73.3329,73.3915,73.2938,73.3133,34067.0
2023-12-20 11:30:00,75.03,75.12,74.99,75.12,27270.0,73.2938,73.3817,73.2547,73.3817,27270.0
2023-12-20 11:40:00,75.11,75.12,75.05,75.11,16513.0,73.3719,73.3817,73.3133,73.3719,16513.0
2023-12-20 11:50:00,75.1,75.26,75.09,75.22,41261.0,73.3622,73.5185,73.3524,73.4794,41261.0
2023-12-20 12:00:00,75.22,75.24,75.17,75.24,28604.0,73.4794,73.4989,73.4305,73.4989,28604.0
2023-12-20 12:10:00,75.23,75.23,75.14,75.19,19988.0,73.4892,73.4892,73.4012,73.4501,19988.0
2023-12-20 12:20:00,75.19,75.21,75.08,75.1,20684.0,73.4501,73.4696,73.3426,73.3622,20684.0
2023-12-20 12:30:00,75.09,75.15,75.01,75.15,27901.0,73.3524,73.411,73.2742,73.411,27901.0
2023-12-20 12:40:00,75.13,75.2,75.11,75.12,25275.0,73.3915,73.4599,73.3719,73.3817,25275.0
2023-12-20 12:50:00,75.12,75.17,75.05,75.16,84271.0,73.3817,73.4305,73.3133,73.4208,84271.0
2023-12-20 13:00:00,75.16,75.18,75.1,75.11,17217.0,73.4208,73.4403,73.3622,73.3719,17217.0
2023-12-20 13:10:00,75.11,75.17,75.1,75.16,18916.0,73.3719,73.4305,73.3622,73.4208,18916.0
2023-12-20 13:20:00,75.16,75.17,75.09,75.11,11165.0,73.4208,73.4305,73.3524,73.3719,11165.0
2023-12-20 13:30:00,75.12,75.21,75.12,75.15,18129.0,73.3817,73.4696,73.3817,73.411,18129.0
2023-12-20 13:40:00,75.15,75.17,75.09,75.16,15834.0,73.411,73.4305,73.3524,73.4208,15834.0
2023-12-20 13:50:00,75.16,75.16,75.11,75.14,15670.0,73.4208,73.4208,73.3719,73.4012,15670.0
2023-12-20 14:00:00,75.14,75.14,75.06,75.1,15922.0,73.4012,73.4012,73.3231,73.3622,15922.0
2023-12-20 14:10:00,75.11,75.21,75.11,75.2,17965.0,73.3719,73.4696,73.3719,73.4599,17965.0
2023-12-20 14:20:00,75.2,75.22,75.14,75.2,20048.0,73.4599,73.4794,73.4012,73.4599,20048.0
2023-12-20 14:30:00,75.21,75.23,75.02,75.03,27730.0,73.4696,73.4892,73.284,73.2938,27730.0
2023-12-20 14:40:00,75.03,75.12,74.96,74.99,30794.0,73.2938,73.3817,73.2254,73.2547,30794.0
2023-12-20 14:50:00,75.0,75.01,74.59,74.6,84913.0,73.2645,73.2742,72.864,72.8737,84913.0
2023-12-20 15:00:00,74.58,74.64,74.29,74.38,50742.0,72.8542,72.9128,72.5709,72.6588,50742.0
2023-12-20 15:10:00,74.39,74.58,74.38,74.57,56588.0,72.6686,72.8542,72.6588,72.8444,56588.0
2023-12-20 15:20:00,74.56,74.59,74.26,74.26,56652.0,72.8347,72.864,72.5416,72.5416,56652.0
2023-12-20 15:30:00,74.27,74.38,74.15,74.16,73838.0,72.5514,72.6588,72.4342,72.4439,73838.0
2023-12-20 15:40:00,74.16,74.32,74.16,74.32,112612.0,72.4439,72.6002,72.4439,72.6002,112612.0
2023-12-20 15:50:00,74.33,74.4,74.02,74.03,302692.0,72.61,72.6784,72.3072,72.3169,302692.0
2023-12-21 09:30:00,74.47,74.77,74.07,74.2,41806.0,72.7467,73.0398,72.356,72.483,41806.0
2023-12-21 09:40:00,74.21,74.21,73.96,74.08,22518.0,72.4928,72.4928,72.2485,72.3658,22518.0
2023-12-21 09:50:00,74.07,74.07,73.8,73.87,28192.0,72.356,72.356,72.0922,72.1606,28192.0
2023-12-21 10:00:00,73.91,73.95,73.7,73.86,50421.0,72.1997,72.2388,71.9946,72.1509,50421.0
2023-12-21 10:10:00,73.85,74.16,73.82,74.16,43147.0,72.1411,72.4439,72.1118,72.4439,43147.0
2023-12-21 10:20:00,74.18,74.29,73.89,73.95,21875.0,72.4635,72.5709,72.1802,72.2388,21875.0
2023-12-21 10:30:00,73.96,74.0,73.88,73.88,22666.0,72.2485,72.2876,72.1704,72.1704,22666.0
2023-12-21 10:40:00,73.89,74.01,73.86,73.93,30166.0,72.1802,72.2974,72.1509,72.2192,30166.0
2023-12-21 10:50:00,73.93,73.96,73.86,73.89,21476.0,72.2192,72.2485,72.1509,72.1802,21476.0
2023-12-21 11:00:00,73.89,73.99,73.86,73.87,16845.0,72.1802,72.2779,72.1509,72.1606,16845.0
2023-12-21 11:10:00,73.9,73.96,73.87,73.88,21037.0,72.1899,72.2485,72.1606,72.1704,21037.0
2023-12-21 11:20:00,73.89,73.98,73.88,73.95,18979.0,72.1802,72.2681,72.1704,72.2388,18979.0
2023-12-21 11:30:00,73.95,73.97,73.86,73.9,28898.0,72.2388,72.2583,72.1509,72.1899,28898.0
2023-12-21 11:40:00,73.9,73.9,73.84,73.9,23442.0,72.1899,72.1899,72.1313,72.1899,23442.0
2023-12-21 11:50:00,73.9,73.94,73.77,73.77,14228.0,72.1899,72.229,72.0629,72.0629,14228.0
2023-12-21 12:00:00,73.77,73.77,73.63,73.63,19678.0,72.0629,72.0629,71.9262,71.9262,19678.0
2023-12-21 12:10:00,73.64,73.73,73.64,73.72,18571.0,71.936,72.0239,71.936,72.0141,18571.0
2023-12-21 12:20:00,73.7,73.77,73.7,73.77,17682.0,71.9946,72.0629,71.9946,72.0629,17682.0
2023-12-21 12:30:00,73.77,73.86,73.7,73.76,26890.0,72.0629,72.1509,71.9946,72.0532,26890.0
2023-12-21 12:40:00,73.76,73.9,73.76,73.86,23639.0,72.0532,72.1899,72.0532,72.1509,23639.0
2023-12-21 12:50:00,73.86,73.87,73.77,73.8,12648.0,72.1509,72.1606,72.0629,72.0922,12648.0
2023-12-21 13:00:00,73.8,73.92,73.8,73.85,17129.0,72.0922,72.2095,72.0922,72.1411,17129.0
2023-12-21 13:10:00,73.86,73.9,73.73,73.73,12115.0,72.1509,72.1899,72.0239,72.0239,12115.0
2023-12-21 13:20:00,73.73,73.93,73.71,73.89,20311.0,72.0239,72.2192,72.0043,72.1802,20311.0
2023-12-21 13:30:00,73.9,74.01,73.9,73.91,25171.0,72.1899,72.2974,72.1899,72.1997,25171.0
2023-12-21 13:40:00,73.91,74.02,73.88,73.96,18021.0,72.1997,72.3072,72.1704,72.2485,18021.0
2023-12-21 13:50:00,73.95,74.04,73.93,74.03,16924.0,72.2388,72.3267,72.2192,72.3169,16924.0
2023-12-21 14:00:00,74.03,74.06,73.97,73.98,17773.0,72.3169,72.3462,72.2583,72.2681,17773.0
2023-12-21 14:10:00,73.98,74.06,73.93,74.05,21108.0,72.2681,72.3462,72.2192,72.3365,21108.0
2023-12-21 14:20:00,74.06,74.07,73.94,74.02,19803.0,72.3462,72.356,72.229,72.3072,19803.0
2023-12-21 14:30:00,74.02,74.12,74.0,74.11,15282.0,72.3072,72.4048,72.2876,72.3951,15282.0
2023-12-21 14:40:00,74.1,74.1,74.04,74.05,23060.0,72.3853,72.3853,72.3267,72.3365,23060.0
2023-12-21 14:50:00,74.05,74.09,73.97,74.0,28710.0,72.3365,72.3755,72.2583,72.2876,28710.0
2023-12-21 15:00:00,74.01,74.06,73.96,73.98,30402.0,72.2974,72.3462,72.2485,72.2681,30402.0
2023-12-21 15:10:00,73.98,74.09,73.97,74.08,41837.0,72.2681,72.3755,72.2583,72.3658,41837.0
2023-12-21 15:20:00,74.08,74.21,74.07,74.2,34883.0,72.3658,72.4928,72.356,72.483,34883.0
2023-12-21 15:30:00,74.2,74.38,74.16,74.35,39170.0,72.483,72.6588,72.4439,72.6295,39170.0
2023-12-21 15:40:00,74.35,74.35,74.29,74.31,51979.0,72.6295,72.6295,72.5709,72.5904,51979.0
2023-12-21 15:50:00,74.31,74.38,74.14,74.16,426734.0,72.5904,72.6588,72.4244,72.4439,426734.0
2023-12-22 09:30:00,74.36,74.86,74.19,74.8,49111.0,72.6393,73.1277,72.4732,73.0691,49111.0
2023-12-22 09:40:00,74.81,74.83,74.62,74.78,14941.0,73.0789,73.0984,72.8933,73.0496,14941.0
2023-12-22 09:50:00,74.79,74.87,74.69,74.74,21960.0,73.0593,73.1375,72.9617,73.0105,21960.0
2023-12-22 10:00:00,74.74,74.81,74.71,74.74,17404.0,73.0105,73.0789,72.9812,73.0105,17404.0
2023-12-22 10:10:00,74.73,74.83,74.7,74.83,22215.0,73.0007,73.0984,72.9714,73.0984,22215.0
2023-12-22 10:20:00,74.83,74.85,74.76,74.83,23796.0,73.0984,73.118,73.03,73.0984,23796.0
2023-12-22 10:30:00,74.83,74.9,74.77,74.81,22494.0,73.0984,73.1668,73.0398,73.0789,22494.0
2023-12-22 10:40:00,74.8,74.85,74.75,74.78,17178.0,73.0691,73.118,73.0203,73.0496,17178.0
2023-12-22 10:50:00,74.78,74.8,74.67,74.67,18483.0,73.0496,73.0691,72.9421,72.9421,18483.0
2023-12-22 11:00:00,74.67,74.7,74.57,74.69,20707.0,72.9421,72.9714,72.8444,72.9617,20707.0
2023-12-22 11:10:00,74.7,74.76,74.69,74.75,18401.0,72.9714,73.03,72.9617,73.0203,18401.0
2023-12-22 11:20:00,74.75,74.81,74.75,74.81,21790.0,73.0203,73.0789,73.0203,73.0789,21790.0
2023-12-22 11:30:00,74.81,74.85,74.79,74.8,22349.0,73.0789,73.118,73.0593,73.0691,22349.0
2023-12-22 11:40:00,74.8,74.8,74.71,74.72,15042.0,73.0691,73.0691,72.9812,72.991,15042.0
2023-12-22 11:50:00,74.73,74.84,74.73,74.76,11752.0,73.0007,73.1082,73.0007,73.03,11752.0
2023-12-22 12:00:00,74.78,74.85,74.76,74.8,9377.0,73.0496,73.118,73.03,73.0691,9377.0
2023-12-22 12:10:00,74.79,74.79,74.73,74.77,10581.0,73.0593,73.0593,73.0007,73.0398,10581.0
2023-12-22 12:20:00,74.78,74.89,74.77,74.87,11468.0,73.0496,73.157,73.0398,73.1375,11468.0
2023-12-22 12:30:00,74.86,74.88,74.83,74.84,13213.0,73.1277,73.1473,73.0984,73.1082,13213.0
2023-12-22 12:40:00,74.85,74.93,74.85,74.91,14406.0,73.118,73.1961,73.118,73.1766,14406.0
2023-12-22 12:50:00,74.91,74.98,74.89,74.97,13773.0,73.1766,73.2449,73.157,73.2352,13773.0
2023-12-22 13:00:00,74.97,75.03,74.95,75.0,20086.0,73.2352,73.2938,73.2156,73.2645,20086.0
2023-12-22 13:10:00,75.0,75.01,74.94,74.95,13610.0,73.2645,73.2742,73.2059,73.2156,13610.0
2023-12-22 13:20:00,74.95,75.09,74.95,75.06,21377.0,73.2156,73.3524,73.2156,73.3231,21377.0
2023-12-22 13:30:00,75.07,75.07,75.01,75.03,11904.0,73.3329,73.3329,73.2742,73.2938,11904.0
2023-12-22 13:40:00,75.03,75.07,74.96,75.07,15275.0,73.2938,73.3329,73.2254,73.3329,15275.0
2023-12-22 13:50:00,75.07,75.07,75.01,75.02,14901.0,73.3329,73.3329,73.2742,73.284,14901.0
2023-12-22 14:00:00,75.01,75.02,74.81,74.87,13445.0,73.2742,73.284,73.0789,73.1375,13445.0
2023-12-22 14:10:00,74.89,74.93,74.75,74.83,12448.0,73.157,73.1961,73.0203,73.0984,12448.0
2023-12-22 14:20:00,74.82,74.84,74.67,74.71,15856.0,73.0886,73.1082,72.9421,72.9812,15856.0
2023-12-22 14:30:00,74.71,74.86,74.65,74.82,34742.0,72.9812,73.1277,72.9226,73.0886,34742.0
2023-12-22 14:40:00,74.83,75.01,74.83,74.97,21573.0,73.0984,73.2742,73.0984,73.2352,21573.0
2023-12-22 14:50:00,74.98,75.06,74.96,75.06,23033.0,73.2449,73.3231,73.2254,73.3231,23033.0
2023-12-22 15:00:00,75.06,75.17,75.05,75.09,32385.0,73.3231,73.4305,73.3133,73.3524,32385.0
2023-12-22 15:10:00,75.08,75.13,75.05,75.09,31764.0,73.3426,73.3915,73.3133,73.3524,31764.0
2023-12-22 15:20:00,75.09,75.19,75.03,75.18,45224.0,73.3524,73.4501,73.2938,73.4403,45224.0
2023-12-22 15:30:00,75.17,75.22,75.14,75.18,42985.0,73.4305,73.4794,73.4012,73.4403,42985.0
2023-12-22 15:40:00,75.17,75.22,75.05,75.06,57241.0,73.4305,73.4794,73.3133,73.3231,57241.0
2023-12-22 15:50:00,75.05,75.17,75.03,75.13,220669.0,73.3133,73.4305,73.2938,73.3915,220669.0
2023-12-26 09:30:00,75.15,75.4,74.99,75.04,43202.0,73.411,73.6552,73.2547,73.3036,43202.0
2023-12-26 09:40:00,75.02,75.02,74.93,74.98,12485.0,73.284,73.284,73.1961,73.2449,12485.0
2023-12-26 09:50:00,74.98,75.02,74.9,75.01,14874.0,73.2449,73.284,73.1668,73.2742,14874.0
2023-12-26 10:00:00,75.01,75.04,74.84,74.85,14814.0,73.2742,73.3036,73.1082,73.118,14814.0
2023-12-26 10:10:00,74.86,75.0,74.79,74.79,17391.0,73.1277,73.2645,73.0593,73.0593,17391.0
2023-12-26 10:20:00,74.81,74.83,74.7,74.81,20419.0,73.0789,73.0984,72.9714,73.0789,20419.0
2023-12-26 10:30:00,74.83,74.89,74.81,74.88,29636.0,73.0984,73.157,73.0789,73.1473,29636.0
2023-12-26 10:40:00,74.87,74.88,74.82,74.84,13650.0,73.1375,73.1473,73.0886,73.1082,13650.0
2023-12-26 10:50:00,74.83,74.87,74.69,74.73,63560.0,73.0984,73.1375,72.9617,73.0007,63560.0
2023-12-26 11:00:00,74.74,74.78,74.68,74.74,74862.0,73.0105,73.0496,72.9519,73.0105,74862.0
2023-12-26 11:10:00,74.74,74.89,74.74,74.85,30360.0,73.0105,73.157,73.0105,73.118,30360.0
2023-12-26 11:20:00,74.86,74.95,74.84,74.94,12296.0,73.1277,73.2156,73.1082,73.2059,12296.0
2023-12-26 11:30:00,74.94,75.03,74.94,75.0,8606.0,73.2059,73.2938,73.2059,73.2645,8606.0
2023-12-26 11:40:00,75.0,75.04,74.97,75.03,10773.0,73.2645,73.3036,73.2352,73.2938,10773.0
2023-12-26 11:50:00,75.01,75.01,74.92,74.97,17051.0,73.2742,73.2742,73.1863,73.2352,17051.0
2023-12-26 12:00:00,74.98,75.04,74.95,75.01,16946.0,73.2449,73.3036,73.2156,73.2742,16946.0
2023-12-26 12:10:00,75.02,75.07,75.02,75.05,17484.0,73.284,73.3329,73.284,73.3133,17484.0
2023-12-26 12:20:00,75.04,75.05,74.99,75.02,14704.0,73.3036,73.3133,73.2547,73.284,14704.0
2023-12-26 12:30:00,75.01,75.01,74.9,74.91,17021.0,73.2742,73.2742,73.1668,73.1766,17021.0
2023-12-26 12:40:00,74.91,75.07,74.91,75.07,14540.0,73.1766,73.3329,73.1766,73.3329,14540.0
2023-12-26 12:50:00,75.06,75.09,75.02,75.03,5472.0,73.3231,73.3524,73.284,73.2938,5472.0
2023-12-26 13:00:00,75.03,75.17,75.03,75.17,8501.0,73.2938,73.4305,73.2938,73.4305,8501.0
2023-12-26 13:10:00,75.18,75.21,75.12,75.2,16685.0,73.4403,73.4696,73.3817,73.4599,16685.0
2023-12-26 13:20:00,75.2,75.22,75.14,75.16,12944.0,73.4599,73.4794,73.4012,73.4208,12944.0
2023-12-26 13:30:00,75.16,75.18,75.15,75.17,10804.0,73.4208,73.4403,73.411,73.4305,10804.0
2023-12-26 13:40:00,75.18,75.23,75.16,75.22,8167.0,73.4403,73.4892,73.4208,73.4794,8167.0
2023-12-26 13:50:00,75.22,75.22,75.16,75.18,10616.0,73.4794,73.4794,73.4208,73.4403,10616.0
2023-12-26 14:00:00,75.19,75.25,75.18,75.23,9311.0,73.4501,73.5087,73.4403,73.4892,9311.0
2023-12-26 14:10:00,75.25,75.25,75.18,75.21,23609.0,73.5087,73.5087,73.4403,73.4696,23609.0
2023-12-26 14:20:00,75.21,75.22,75.15,75.19,10483.0,73.4696,73.4794,73.411,73.4501,10483.0
2023-12-26 14:30:00,75.19,75.26,75.18,75.25,14445.0,73.4501,73.5185,73.4403,73.5087,14445.0
2023-12-26 14:40:00,75.25,75.33,75.23,75.31,16672.0,73.5087,73.5868,73.4892,73.5673,16672.0
2023-12-26 14:50:00,75.31,75.34,75.28,75.33,15021.0,73.5673,73.5966,73.538,73.5868,15021.0
2023-12-26 15:00:00,75.34,75.41,75.31,75.35,20416.0,73.5966,73.665,73.5673,73.6064,20416.0
2023-12-26 15:10:00,75.34,75.36,75.29,75.3,24439.0,73.5966,73.6162,73.5478,73.5575,24439.0
2023-12-26 15:20:00,75.3,75.51,75.29,75.44,33150.0,73.5575,73.7627,73.5478,73.6943,33150.0
2023-12-26 15:30:00,75.45,75.51,75.42,75.45,45931.0,73.7041,73.7627,73.6748,73.7041,45931.0
2023-12-26 15:40:00,75.45,75.5,75.42,75.47,56819.0,73.7041,73.7529,73.6748,73.7236,56819.0
2023-12-26 15:50:00,75.46,75.5,75.4,75.44,176839.0,73.7138,73.7529,73.6552,73.6943,176839.0
2023-12-27 09:30:00,75.63,75.71,75.37,75.46,36986.0,73.8799,73.9581,73.6259,73.7138,36986.0
2023-12-27 09:40:00,75.44,75.47,75.33,75.37,28563.0,73.6943,73.7236,73.5868,73.6259,28563.0
2023-12-27 09:50:00,75.37,75.54,75.37,75.5,19692.0,73.6259,73.792,73.6259,73.7529,19692.0
2023-12-27 10:00:00,75.51,75.55,75.4,75.45,17314.0,73.7627,73.8018,73.6552,73.7041,17314.0
2023-12-27 10:10:00,75.46,75.5,75.4,75.45,20602.0,73.7138,73.7529,73.6552,73.7041,20602.0
2023-12-27 10:20:00,75.45,75.53,75.43,75.52,20924.0,73.7041,73.7822,73.6845,73.7724,20924.0
2023-12-27 10:30:00,75.51,75.53,75.4,75.4,19745.0,73.7627,73.7822,73.6552,73.6552,19745.0
2023-12-27 10:40:00,75.41,75.44,75.32,75.34,24599.0,73.665,73.6943,73.5771,73.5966,24599.0
2023-12-27 10:50:00,75.34,75.35,75.29,75.33,31844.0,73.5966,73.6064,73.5478,73.5868,31844.0
2023-12-27 11:00:00,75.32,75.51,75.31,75.47,25220.0,73.5771,73.7627,73.5673,73.7236,25220.0
2023-12-27 11:10:00,75.47,75.6,75.46,75.6,12211.0,73.7236,73.8506,73.7138,73.8506,12211.0
2023-12-27 11:20:00,75.61,75.66,75.59,75.62,8679.0,73.8604,73.9092,73.8408,73.8701,8679.0
2023-12-27 11:30:00,75.62,75.69,75.62,75.63,8186.0,73.8701,73.9385,73.8701,73.8799,8186.0
2023-12-27 11:40:00,75.64,75.72,75.64,75.66,12907.0,73.8897,73.9678,73.8897,73.9092,12907.0
2023-12-27 11:50:00,75.66,75.67,75.62,75.64,11458.0,73.9092,73.919,73.8701,73.8897,11458.0
2023-12-27 12:00:00,75.64,75.64,75.58,75.59,9921.0,73.8897,73.8897,73.8311,73.8408,9921.0
2023-12-27 12:10:00,75.61,75.61,75.57,75.57,16737.0,73.8604,73.8604,73.8213,73.8213,16737.0
2023-12-27 12:20:00,75.57,75.59,75.52,75.53,16676.0,73.8213,73.8408,73.7724,73.7822,16676.0
2023-12-27 12:30:00,75.53,75.54,75.44,75.46,12007.0,73.7822,73.792,73.6943,73.7138,12007.0
2023-12-27 12:40:00,75.45,75.46,75.38,75.46,10183.0,73.7041,73.7138,73.6357,73.7138,10183.0
2023-12-27 12:50:00,75.46,75.47,75.43,75.45,8825.0,73.7138,73.7236,73.6845,73.7041,8825.0
2023-12-27 13:00:00,75.43,75.66,75.43,75.62,19664.0,73.6845,73.9092,73.6845,73.8701,19664.0
2023-12-27 13:10:00,75.61,75.66,75.54,75.57,17255.0,73.8604,73.9092,73.792,73.8213,17255.0
2023-12-27 13:20:00,75.57,75.57,75.52,75.52,10534.0,73.8213,73.8213,73.7724,73.7724,10534.0
2023-12-27 13:30:00,75.53,75.56,75.52,75.54,8693.0,73.7822,73.8115,73.7724,73.792,8693.0
2023-12-27 13:40:00,75.54,75.58,75.53,75.57,13715.0,73.792,73.8311,73.7822,73.8213,13715.0
2023-12-27 13:50:00,75.56,75.59,75.52,75.52,8899.0,73.8115,73.8408,73.7724,73.7724,8899.0
2023-12-27 14:00:00,75.51,75.51,75.33,75.4,10260.0,73.7627,73.7627,73.5868,73.6552,10260.0
2023-12-27 14:10:00,75.39,75.4,75.32,75.39,7696.0,73.6455,73.6552,73.5771,73.6455,7696.0
2023-12-27 14:20:00,75.41,75.51,75.39,75.47,15998.0,73.665,73.7627,73.6455,73.7236,15998.0
2023-12-27 14:30:00,75.46,75.46,75.38,75.41,12194.0,73.7138,73.7138,73.6357,73.665,12194.0
2023-12-27 14:40:00,75.39,75.41,75.35,75.4,13323.0,73.6455,73.665,73.6064,73.6552,13323.0
2023-12-27 14:50:00,75.4,75.43,75.35,75.42,12049.0,73.6552,73.6845,73.6064,73.6748,12049.0
2023-12-27 15:00:00,75.42,75.46,75.38,75.44,18129.0,73.6748,73.7138,73.6357,73.6943,18129.0
2023-12-27 15:10:00,75.45,75.56,75.45,75.53,12587.0,73.7041,73.8115,73.7041,73.7822,12587.0
2023-12-27 15:20:00,75.53,75.53,75.42,75.47,21464.0,73.7822,73.7822,73.6748,73.7236,21464.0
2023-12-27 15:30:00,75.45,75.52,75.44,75.47,18954.0,73.7041,73.7724,73.6943,73.7236,18954.0
2023-12-27 15:40:00,75.47,75.49,75.38,75.43,24364.0,73.7236,73.7431,73.6357,73.6845,24364.0
2023-12-27 15:50:00,75.43,75.61,75.4,75.6,177336.0,73.6845,73.8604,73.6552,73.8506,177336.0
2023-12-28 09:30:00,75.6,75.92,75.5,75.75,63858.0,73.8506,74.1632,73.7529,73.9971,63858.0
2023-12-28 09:40:00,75.75,75.88,75.71,75.87,37413.0,73.9971,74.1241,73.9581,74.1143,37413.0
2023-12-28 09:50:00,75.86,76.03,75.85,75.96,26442.0,74.1046,74.2706,74.0948,74.2023,26442.0
2023-12-28 10:00:00,75.97,76.1,75.96,76.06,26080.0,74.212,74.339,74.2023,74.3,26080.0
2023-12-28 10:10:00,76.05,76.09,75.99,76.05,13357.0,74.2902,74.3293,74.2316,74.2902,13357.0
2023-12-28 10:20:00,76.07,76.08,75.96,75.97,14510.0,74.3097,74.3195,74.2023,74.212,14510.0
2023-12-28 10:30:00,75.98,76.07,75.97,76.05,26832.0,74.2218,74.3097,74.212,74.2902,26832.0
2023-12-28 10:40:00,76.05,76.1,75.98,75.99,29508.0,74.2902,74.339,74.2218,74.2316,29508.0
2023-12-28 10:50:00,76.0,76.0,75.73,75.79,19367.0,74.2413,74.2413,73.9776,74.0362,19367.0
2023-12-28 11:00:00,75.79,75.85,75.78,75.82,10417.0,74.0362,74.0948,74.0264,74.0655,10417.0
2023-12-28 11:10:00,75.83,75.86,75.77,75.77,10786.0,74.0753,74.1046,74.0167,74.0167,10786.0
2023-12-28 11:20:00,75.78,75.82,75.77,75.81,16385.0,74.0264,74.0655,74.0167,74.0557,16385.0
2023-12-28 11:30:00,75.81,75.82,75.73,75.76,11986.0,74.0557,74.0655,73.9776,74.0069,11986.0
2023-12-28 11:40:00,75.75,75.8,75.75,75.8,7102.0,73.9971,74.046,73.9971,74.046,7102.0
2023-12-28 11:50:00,75.79,75.8,75.75,75.76,5598.0,74.0362,74.046,73.9971,74.0069,5598.0
2023-12-28 12:00:00,75.75,75.79,75.74,75.78,4995.0,73.9971,74.0362,73.9874,74.0264,4995.0
2023-12-28 12:10:00,75.78,75.78,75.72,75.76,32634.0,74.0264,74.0264,73.9678,74.0069,32634.0
2023-12-28 12:20:00,75.75,75.75,75.67,75.68,7141.0,73.9971,73.9971,73.919,73.9287,7141.0
2023-12-28 12:30:00,75.68,75.76,75.68,75.74,8635.0,73.9287,74.0069,73.9287,73.9874,8635.0
2023-12-28 12:40:00,75.73,75.77,75.72,75.73,14047.0,73.9776,74.0167,73.9678,73.9776,14047.0
2023-12-28 12:50:00,75.72,75.82,75.72,75.79,6139.0,73.9678,74.0655,73.9678,74.0362,6139.0
2023-12-28 13:00:00,75.78,75.79,75.62,75.69,11001.0,74.0264,74.0362,73.8701,73.9385,11001.0
2023-12-28 13:10:00,75.72,75.76,75.69,75.76,4605.0,73.9678,74.0069,73.9385,74.0069,4605.0
2023-12-28 13:20:00,75.76,75.77,75.72,75.73,8164.0,74.0069,74.0167,73.9678,73.9776,8164.0
2023-12-28 13:30:00,75.75,75.8,75.73,75.78,13375.0,73.9971,74.046,73.9776,74.0264,13375.0
2023-12-28 13:40:00,75.77,75.77,75.72,75.74,8397.0,74.0167,74.0167,73.9678,73.9874,8397.0
2023-12-28 13:50:00,75.74,75.78,75.71,75.73,9425.0,73.9874,74.0264,73.9581,73.9776,9425.0
2023-12-28 14:00:00,75.74,75.77,75.73,75.75,9722.0,73.9874,74.0167,73.9776,73.9971,9722.0
2023-12-28 14:10:00,75.76,75.79,75.75,75.77,6890.0,74.0069,74.0362,73.9971,74.0167,6890.0
2023-12-28 14:20:00,75.77,75.8,75.75,75.78,8636.0,74.0167,74.046,73.9971,74.0264,8636.0
2023-12-28 14:30:00,75.78,75.84,75.77,75.82,9861.0,74.0264,74.085,74.0167,74.0655,9861.0
2023-12-28 14:40:00,75.82,75.87,75.81,75.86,13349.0,74.0655,74.1143,74.0557,74.1046,13349.0
2023-12-28 14:50:00,75.86,75.87,75.83,75.84,6994.0,74.1046,74.1143,74.0753,74.085,6994.0
2023-12-28 15:00:00,75.84,75.85,75.8,75.84,8597.0,74.085,74.0948,74.046,74.085,8597.0
2023-12-28 15:10:00,75.84,75.87,75.81,75.86,19541.0,74.085,74.1143,74.0557,74.1046,19541.0
2023-12-28 15:20:00,75.86,75.87,75.8,75.81,12063.0,74.1046,74.1143,74.046,74.0557,12063.0
2023-12-28 15:30:00,75.81,75.89,75.77,75.87,21228.0,74.0557,74.1339,74.0167,74.1143,21228.0
2023-12-28 15:40:00,75.88,75.89,75.79,75.81,34215.0,74.1241,74.1339,74.0362,74.0557,34215.0
2023-12-28 15:50:00,75.81,75.87,75.75,75.85,149484.0,74.0557,74.1143,73.9971,74.0948,149484.0
2023-12-29 09:30:00,75.68,75.87,75.52,75.78,25571.0,73.9287,74.1143,73.7724,74.0264,25571.0
2023-12-29 09:40:00,75.78,75.78,75.67,75.7,10748.0,74.0264,74.0264,73.919,73.9483,10748.0
2023-12-29 09:50:00,75.7,75.76,75.69,75.74,8415.0,73.9483,74.0069,73.9385,73.9874,8415.0
2023-12-29 10:00:00,75.75,75.83,75.73,75.73,10522.0,73.9971,74.0753,73.9776,73.9776,10522.0
2023-12-29 10:10:00,75.73,75.73,75.64,75.71,12422.0,73.9776,73.9776,73.8897,73.9581,12422.0
2023-12-29 10:20:00,75.71,75.72,75.65,75.65,13245.0,73.9581,73.9678,73.8994,73.8994,13245.0
2023-12-29 10:30:00,75.64,75.64,75.57,75.6,12911.0,73.8897,73.8897,73.8213,73.8506,12911.0
2023-12-29 10:40:00,75.57,75.58,75.35,75.41,9515.0,73.8213,73.8311,73.6064,73.665,9515.0
2023-12-29 10:50:00,75.41,75.43,75.29,75.32,10714.0,73.665,73.6845,73.5478,73.5771,10714.0
2023-12-29 11:00:00,75.33,75.39,75.25,75.28,10611.0,73.5868,73.6455,73.5087,73.538,10611.0
2023-12-29 11:10:00,75.27,75.27,75.06,75.13,11404.0,73.5282,73.5282,73.3231,73.3915,11404.0
2023-12-29 11:20:00,75.12,75.16,75.09,75.1,8765.0,73.3817,73.4208,73.3524,73.3622,8765.0
2023-12-29 11:30:00,75.11,75.14,75.07,75.13,4723.0,73.3719,73.4012,73.3329,73.3915,4723.0
2023-12-29 11:40:00,75.14,75.17,75.1,75.16,5934.0,73.4012,73.4305,73.3622,73.4208,5934.0
2023-12-29 11:50:00,75.18,75.19,75.12,75.15,6316.0,73.4403,73.4501,73.3817,73.411,6316.0
2023-12-29 12:00:00,75.15,75.21,75.13,75.13,5362.0,73.411,73.4696,73.3915,73.3915,5362.0
2023-12-29 12:10:00,75.12,75.14,75.07,75.13,7989.0,73.3817,73.4012,73.3329,73.3915,7989.0
2023-12-29 12:20:00,75.14,75.15,75.06,75.11,7008.0,73.4012,73.411,73.3231,73.3719,7008.0
2023-12-29 12:30:00,75.1,75.2,75.1,75.2,5452.0,73.3622,73.4599,73.3622,73.4599,5452.0
2023-12-29 12:40:00,75.2,75.21,75.15,75.16,6852.0,73.4599,73.4696,73.411,73.4208,6852.0
2023-12-29 12:50:00,75.15,75.24,75.15,75.23,5739.0,73.411,73.4989,73.411,73.4892,5739.0
2023-12-29 13:00:00,75.23,75.29,75.19,75.28,6792.0,73.4892,73.5478,73.4501,73.538,6792.0
2023-12-29 13:10:00,75.27,75.32,75.2,75.21,8178.0,73.5282,73.5771,73.4599,73.4696,8178.0
2023-12-29 13:20:00,75.19,75.24,75.19,75.24,5210.0,73.4501,73.4989,73.4501,73.4989,5210.0
2023-12-29 13:30:00,75.23,75.33,75.23,75.32,8963.0,73.4892,73.5868,73.4892,73.5771,8963.0
2023-12-29 13:40:00,75.32,75.38,75.32,75.37,8059.0,73.5771,73.6357,73.5771,73.6259,8059.0
2023-12-29 13:50:00,75.36,75.38,75.31,75.33,6725.0,73.6162,73.6357,73.5673,73.5868,6725.0
2023-12-29 14:00:00,75.35,75.4,75.35,75.37,6026.0,73.6064,73.6552,73.6064,73.6259,6026.0
2023-12-29 14:10:00,75.39,75.42,75.37,75.41,5990.0,73.6455,73.6748,73.6259,73.665,5990.0
2023-12-29 14:20:00,75.42,75.46,75.4,75.41,8042.0,73.6748,73.7138,73.6552,73.665,8042.0
2023-12-29 14:30:00,75.42,75.46,75.42,75.45,7779.0,73.6748,73.7138,73.6748,73.7041,7779.0
2023-12-29 14:40:00,75.45,75.46,75.42,75.45,11610.0,73.7041,73.7138,73.6748,73.7041,11610.0
2023-12-29 14:50:00,75.45,75.45,75.41,75.42,11804.0,73.7041,73.7041,73.665,73.6748,11804.0
2023-12-29 15:00:00,75.42,75.44,75.36,75.44,17486.0,73.6748,73.6943,73.6162,73.6943,17486.0
2023-12-29 15:10:00,75.44,75.46,75.38,75.39,19960.0,73.6943,73.7138,73.6357,73.6455,19960.0
2023-12-29 15:20:00,75.39,75.48,75.33,75.48,19972.0,73.6455,73.7334,73.5868,73.7334,19972.0
2023-12-29 15:30:00,75.47,75.48,75.41,75.45,22740.0,73.7236,73.7334,73.665,73.7041,22740.0
2023-12-29 15:40:00,75.45,75.5,75.42,75.45,41756.0,73.7041,73.7529,73.6748,73.7041,41756.0
2023-12-29 15:50:00,75.45,75.61,75.41,75.55,246727.0,73.7041,73.8604,73.665,73.8018,246727.0
2024-01-02 09:30:00,75.55,75.55,74.75,74.8,56216.0,73.8018,73.8018,73.0203,73.0691,56216.0
2024-01-02 09:40:00,74.79,75.0,74.71,74.76,25710.0,73.0593,73.2645,72.9812,73.03,25710.0
2024-01-02 09:50:00,74.73,74.82,74.66,74.82,22950.0,73.0007,73.0886,72.9323,73.0886,22950.0
2024-01-02 10:00:00,74.8,74.86,74.4,74.46,32283.0,73.0691,73.1277,72.6784,72.737,32283.0
2024-01-02 10:10:00,74.47,74.48,74.26,74.28,25450.0,72.7467,72.7565,72.5416,72.5611,25450.0
2024-01-02 10:20:00,74.27,74.31,74.06,74.1,29681.0,72.5514,72.5904,72.3462,72.3853,29681.0
2024-01-02 10:30:00,74.08,74.1,73.99,74.03,26337.0,72.3658,72.3853,72.2779,72.3169,26337.0
2024-01-02 10:40:00,74.03,74.2,74.02,74.14,58346.0,72.3169,72.483,72.3072,72.4244,58346.0
2024-01-02 10:50:00,74.14,74.34,74.13,74.3,30759.0,72.4244,72.6198,72.4146,72.5807,30759.0
2024-01-02 11:00:00,74.28,74.55,74.28,74.53,54568.0,72.5611,72.8249,72.5611,72.8054,54568.0
2024-01-02 11:10:00,74.52,74.65,74.52,74.56,21062.0,72.7956,72.9226,72.7956,72.8347,21062.0
2024-01-02 11:20:00,74.61,74.63,74.54,74.57,17103.0,72.8835,72.903,72.8151,72.8444,17103.0
2024-01-02 11:30:00,74.56,74.57,74.47,74.51,9483.0,72.8347,72.8444,72.7467,72.7858,9483.0
2024-01-02 11:40:00,74.5,74.73,74.5,74.73,8042.0,72.7761,73.0007,72.7761,73.0007,8042.0
2024-01-02 11:50:00,74.73,74.73,74.6,74.64,26635.0,73.0007,73.0007,72.8737,72.9128,26635.0
2024-01-02 12:00:00,74.66,74.67,74.52,74.53,15478.0,72.9323,72.9421,72.7956,72.8054,15478.0
2024-01-02 12:10:00,74.54,74.58,74.46,74.48,17119.0,72.8151,72.8542,72.737,72.7565,17119.0
2024-01-02 12:20:00,74.5,74.53,74.46,74.47,14467.0,72.7761,72.8054,72.737,72.7467,14467.0
2024-01-02 12:30:00,74.47,74.51,74.44,74.51,10579.0,72.7467,72.7858,72.7174,72.7858,10579.0
2024-01-02 12:40:00,74.52,74.55,74.43,74.46,13405.0,72.7956,72.8249,72.7077,72.737,13405.0
2024-01-02 12:50:00,74.46,74.47,74.36,74.38,10318.0,72.737,72.7467,72.6393,72.6588,10318.0
2024-01-02 13:00:00,74.36,74.36,74.23,74.24,9804.0,72.6393,72.6393,72.5123,72.5221,9804.0
2024-01-02 13:10:00,74.22,74.39,74.22,74.32,12592.0,72.5025,72.6686,72.5025,72.6002,12592.0
2024-01-02 13:20:00,74.33,74.36,74.31,74.31,10863.0,72.61,72.6393,72.5904,72.5904,10863.0
2024-01-02 13:30:00,74.3,74.35,74.28,74.33,10679.0,72.5807,72.6295,72.5611,72.61,10679.0
2024-01-02 13:40:00,74.34,74.38,74.32,74.36,14540.0,72.6198,72.6588,72.6002,72.6393,14540.0
2024-01-02 13:50:00,74.35,74.36,74.22,74.24,16456.0,72.6295,72.6393,72.5025,72.5221,16456.0
2024-01-02 14:00:00,74.24,74.26,74.16,74.23,13198.0,72.5221,72.5416,72.4439,72.5123,13198.0
2024-01-02 14:10:00,74.23,74.3,74.21,74.29,18996.0,72.5123,72.5807,72.4928,72.5709,18996.0
2024-01-02 14:20:00,74.28,74.33,74.25,74.33,14754.0,72.5611,72.61,72.5318,72.61,14754.0
2024-01-02 14:30:00,74.32,74.36,74.28,74.28,12475.0,72.6002,72.6393,72.5611,72.5611,12475.0
2024-01-02 14:40:00,74.28,74.34,74.26,74.31,17403.0,72.5611,72.6198,72.5416,72.5904,17403.0
2024-01-02 14:50:00,74.31,74.34,74.22,74.25,14787.0,72.5904,72.6198,72.5025,72.5318,14787.0
2024-01-02 15:00:00,74.26,74.26,74.12,74.17,23831.0,72.5416,72.5416,72.4048,72.4537,23831.0
2024-01-02 15:10:00,74.17,74.19,74.08,74.12,26798.0,72.4537,72.4732,72.3658,72.4048,26798.0
2024-01-02 15:20:00,74.12,74.13,74.03,74.09,31572.0,72.4048,72.4146,72.3169,72.3755,31572.0
2024-01-02 15:30:00,74.09,74.14,74.02,74.03,56748.0,72.3755,72.4244,72.3072,72.3169,56748.0
2024-01-02 15:40:00,74.03,74.09,74.01,74.06,76531.0,72.3169,72.3755,72.2974,72.3462,76531.0
2024-01-02 15:50:00,74.07,74.42,74.07,74.35,259989.0,72.356,72.6979,72.356,72.6295,259989.0
2024-01-03 09:30:00,74.18,74.18,73.42,73.5,91340.0,72.4635,72.4635,71.721,71.7992,91340.0
2024-01-03 09:40:00,73.51,73.76,73.5,73.76,25415.0,71.809,72.0532,71.7992,72.0532,25415.0
2024-01-03 09:50:00,73.8,73.92,73.7,73.83,42385.0,72.0922,72.2095,71.9946,72.1216,42385.0
2024-01-03 10:00:00,73.82,74.03,73.74,74.01,30601.0,72.1118,72.3169,72.0336,72.2974,30601.0
2024-01-03 10:10:00,74.0,74.02,73.87,73.91,46899.0,72.2876,72.3072,72.1606,72.1997,46899.0
2024-01-03 10:20:00,73.9,74.13,73.9,74.11,16197.0,72.1899,72.4146,72.1899,72.3951,16197.0
2024-01-03 10:30:00,74.11,74.11,73.78,73.78,110053.0,72.3951,72.3951,72.0727,72.0727,110053.0
2024-01-03 10:40:00,73.75,73.77,73.66,73.69,17887.0,72.0434,72.0629,71.9555,71.9848,17887.0
2024-01-03 10:50:00,73.7,73.88,73.68,73.87,19220.0,71.9946,72.1704,71.975,72.1606,19220.0
2024-01-03 11:00:00,73.88,74.03,73.88,74.03,14156.0,72.1704,72.3169,72.1704,72.3169,14156.0
2024-01-03 11:10:00,74.02,74.03,73.93,73.96,17847.0,72.3072,72.3169,72.2192,72.2485,17847.0
2024-01-03 11:20:00,73.97,74.01,73.91,73.95,13154.0,72.2583,72.2974,72.1997,72.2388,13154.0
2024-01-03 11:30:00,73.94,73.99,73.88,73.96,24960.0,72.229,72.2779,72.1704,72.2485,24960.0
2024-01-03 11:40:00,73.95,74.11,73.94,74.07,21606.0,72.2388,72.3951,72.229,72.356,21606.0
2024-01-03 11:50:00,74.09,74.1,73.93,73.96,27569.0,72.3755,72.3853,72.2192,72.2485,27569.0
2024-01-03 12:00:00,73.95,73.97,73.9,73.93,12597.0,72.2388,72.2583,72.1899,72.2192,12597.0
2024-01-03 12:10:00,73.93,73.97,73.87,73.88,27739.0,72.2192,72.2583,72.1606,72.1704,27739.0
2024-01-03 12:20:00,73.9,73.97,73.88,73.96,7539.0,72.1899,72.2583,72.1704,72.2485,7539.0
2024-01-03 12:30:00,73.98,73.99,73.93,73.95,9754.0,72.2681,72.2779,72.2192,72.2388,9754.0
2024-01-03 12:40:00,73.97,74.01,73.88,73.92,23284.0,72.2583,72.2974,72.1704,72.2095,23284.0
2024-01-03 12:50:00,73.92,73.98,73.88,73.96,12840.0,72.2095,72.2681,72.1704,72.2485,12840.0
2024-01-03 13:00:00,73.96,74.06,73.96,74.03,10573.0,72.2485,72.3462,72.2485,72.3169,10573.0
2024-01-03 13:10:00,74.03,74.17,74.02,74.15,15634.0,72.3169,72.4537,72.3072,72.4342,15634.0
2024-01-03 13:20:00,74.16,74.19,74.1,74.19,16470.0,72.4439,72.4732,72.3853,72.4732,16470.0
2024-01-03 13:30:00,74.2,74.21,74.11,74.2,20772.0,72.483,72.4928,72.3951,72.483,20772.0
2024-01-03 13:40:00,74.2,74.27,74.19,74.19,10567.0,72.483,72.5514,72.4732,72.4732,10567.0
2024-01-03 13:50:00,74.19,74.22,74.13,74.17,8642.0,72.4732,72.5025,72.4146,72.4537,8642.0
2024-01-03 14:00:00,74.17,74.27,74.02,74.11,9623.0,72.4537,72.5514,72.3072,72.3951,9623.0
2024-01-03 14:10:00,74.13,74.17,74.0,74.08,9944.0,72.4146,72.4537,72.2876,72.3658,9944.0
2024-01-03 14:20:00,74.08,74.29,74.02,74.24,13871.0,72.3658,72.5709,72.3072,72.5221,13871.0
2024-01-03 14:30:00,74.25,74.27,74.12,74.21,11470.0,72.5318,72.5514,72.4048,72.4928,11470.0
2024-01-03 14:40:00,74.21,74.28,74.17,74.19,7836.0,72.4928,72.5611,72.4537,72.4732,7836.0
2024-01-03 14:50:00,74.18,74.18,74.05,74.05,15018.0,72.4635,72.4635,72.3365,72.3365,15018.0
2024-01-03 15:00:00,74.06,74.08,73.9,73.93,13709.0,72.3462,72.3658,72.1899,72.2192,13709.0
2024-01-03 15:10:00,73.94,73.98,73.93,73.97,12887.0,72.229,72.2681,72.2192,72.2583,12887.0
2024-01-03 15:20:00,73.98,74.0,73.89,73.93,15936.0,72.2681,72.2876,72.1802,72.2192,15936.0
2024-01-03 15:30:00,73.93,74.04,73.9,73.94,29959.0,72.2192,72.3267,72.1899,72.229,29959.0
2024-01-03 15:40:00,73.94,73.96,73.74,73.74,38942.0,72.229,72.2485,72.0336,72.0336,38942.0
2024-01-03 15:50:00,73.75,73.8,73.66,73.68,337144.0,72.0434,72.0922,71.9555,71.975,337144.0
2024-01-04 09:30:00,73.93,74.23,73.61,74.2,71368.0,72.2192,72.5123,71.9066,72.483,71368.0
2024-01-04 09:40:00,74.17,74.26,73.97,74.07,19742.0,72.4537,72.5416,72.2583,72.356,19742.0
2024-01-04 09:50:00,74.07,74.09,73.93,74.0,30295.0,72.356,72.3755,72.2192,72.2876,30295.0
2024-01-04 10:00:00,73.99,74.24,73.89,74.24,16099.0,72.2779,72.5221,72.1802,72.5221,16099.0
2024-01-04 10:10:00,74.25,74.29,74.18,74.26,20622.0,72.5318,72.5709,72.4635,72.5416,20622.0
2024-01-04 10:20:00,74.27,74.29,74.11,74.15,19876.0,72.5514,72.5709,72.3951,72.4342,19876.0
2024-01-04 10:30:00,74.17,74.17,73.98,73.99,26440.0,72.4537,72.4537,72.2681,72.2779,26440.0
2024-01-04 10:40:00,73.99,73.99,73.9,73.91,20149.0,72.2779,72.2779,72.1899,72.1997,20149.0
2024-01-04 10:50:00,73.9,73.91,73.82,73.82,17735.0,72.1899,72.1997,72.1118,72.1118,17735.0
2024-01-04 11:00:00,73.83,73.91,73.77,73.79,21635.0,72.1216,72.1997,72.0629,72.0825,21635.0
2024-01-04 11:10:00,73.81,73.98,73.8,73.9,17000.0,72.102,72.2681,72.0922,72.1899,17000.0
2024-01-04 11:20:00,73.91,74.02,73.91,73.96,15694.0,72.1997,72.3072,72.1997,72.2485,15694.0
2024-01-04 11:30:00,73.95,73.98,73.85,73.93,23177.0,72.2388,72.2681,72.1411,72.2192,23177.0
2024-01-04 11:40:00,73.92,73.92,73.83,73.87,11395.0,72.2095,72.2095,72.1216,72.1606,11395.0
2024-01-04 11:50:00,73.86,73.86,73.74,73.79,12879.0,72.1509,72.1509,72.0336,72.0825,12879.0
2024-01-04 12:00:00,73.79,73.79,73.68,73.73,24514.0,72.0825,72.0825,71.975,72.0239,24514.0
2024-01-04 12:10:00,73.73,73.83,73.72,73.8,27286.0,72.0239,72.1216,72.0141,72.0922,27286.0
2024-01-04 12:20:00,73.81,73.86,73.78,73.8,12385.0,72.102,72.1509,72.0727,72.0922,12385.0
2024-01-04 12:30:00,73.79,73.79,73.68,73.73,12189.0,72.0825,72.0825,71.975,72.0239,12189.0
2024-01-04 12:40:00,73.73,73.73,73.58,73.67,11937.0,72.0239,72.0239,71.8773,71.9653,11937.0
2024-01-04 12:50:00,73.67,73.73,73.64,73.69,12836.0,71.9653,72.0239,71.936,71.9848,12836.0
2024-01-04 13:00:00,73.68,73.78,73.67,73.72,9798.0,71.975,72.0727,71.9653,72.0141,9798.0
2024-01-04 13:10:00,73.71,73.72,73.62,73.67,11795.0,72.0043,72.0141,71.9164,71.9653,11795.0
2024-01-04 13:20:00,73.66,73.71,73.63,73.66,11972.0,71.9555,72.0043,71.9262,71.9555,11972.0
2024-01-04 13:30:00,73.68,73.73,73.64,73.67,11634.0,71.975,72.0239,71.936,71.9653,11634.0
2024-01-04 13:40:00,73.68,73.75,73.68,73.7,15912.0,71.975,72.0434,71.975,71.9946,15912.0
2024-01-04 13:50:00,73.7,73.72,73.66,73.67,21091.0,71.9946,72.0141,71.9555,71.9653,21091.0
2024-01-04 14:00:00,73.67,73.7,73.63,73.63,15945.0,71.9653,71.9946,71.9262,71.9262,15945.0
2024-01-04 14:10:00,73.61,73.65,73.57,73.61,14995.0,71.9066,71.9457,71.8676,71.9066,14995.0
2024-01-04 14:20:00,73.6,73.65,73.58,73.63,10663.0,71.8969,71.9457,71.8773,71.9262,10663.0
2024-01-04 14:30:00,73.61,73.61,73.55,73.61,20458.0,71.9066,71.9066,71.848,71.9066,20458.0
2024-01-04 14:40:00,73.6,73.63,73.53,73.63,10224.0,71.8969,71.9262,71.8285,71.9262,10224.0
2024-01-04 14:50:00,73.63,73.69,73.63,73.65,14134.0,71.9262,71.9848,71.9262,71.9457,14134.0
2024-01-04 15:00:00,73.65,73.79,73.61,73.79,19932.0,71.9457,72.0825,71.9066,72.0825,19932.0
2024-01-04 15:10:00,73.78,73.8,73.66,73.7,25159.0,72.0727,72.0922,71.9555,71.9946,25159.0
2024-01-04 15:20:00,73.71,73.74,73.68,73.73,18562.0,72.0043,72.0336,71.975,72.0239,18562.0
2024-01-04 15:30:00,73.72,73.76,73.7,73.7,21389.0,72.0141,72.0532,71.9946,71.9946,21389.0
2024-01-04 15:40:00,73.71,73.75,73.61,73.61,48020.0,72.0043,72.0434,71.9066,71.9066,48020.0
2024-01-04 15:50:00,73.63,73.64,73.5,73.6,209811.0,71.9262,71.936,71.7992,71.8969,209811.0
2024-01-05 09:30:00,72.69,73.19,72.69,72.99,75064.0,71.0079,71.4964,71.0079,71.301,75064.0
2024-01-05 09:40:00,72.99,73.21,72.97,73.13,21473.0,71.301,71.5159,71.2815,71.4378,21473.0
2024-01-05 09:50:00,73.16,73.3,73.09,73.12,19405.0,71.4671,71.6038,71.3987,71.428,19405.0
2024-01-05 10:00:00,73.13,73.46,73.13,73.41,19023.0,71.4378,71.7601,71.4378,71.7113,19023.0
2024-01-05 10:10:00,73.45,73.47,73.19,73.3,18793.0,71.7503,71.7699,71.4964,71.6038,18793.0
2024-01-05 10:20:00,73.26,73.36,73.24,73.29,15512.0,71.5647,71.6624,71.5452,71.5941,15512.0
2024-01-05 10:30:00,73.3,73.35,73.26,73.3,13741.0,71.6038,71.6527,71.5647,71.6038,13741.0
2024-01-05 10:40:00,73.29,73.29,73.18,73.2,16050.0,71.5941,71.5941,71.4866,71.5061,16050.0
2024-01-05 10:50:00,73.19,73.3,73.14,73.16,33617.0,71.4964,71.6038,71.4475,71.4671,33617.0
2024-01-05 11:00:00,73.15,73.21,73.03,73.15,20550.0,71.4573,71.5159,71.3401,71.4573,20550.0
2024-01-05 11:10:00,73.16,73.31,73.13,73.22,16121.0,71.4671,71.6136,71.4378,71.5257,16121.0
2024-01-05 11:20:00,73.19,73.29,73.17,73.24,11735.0,71.4964,71.5941,71.4768,71.5452,11735.0
2024-01-05 11:30:00,73.25,73.28,73.15,73.24,16152.0,71.555,71.5843,71.4573,71.5452,16152.0
2024-01-05 11:40:00,73.23,73.27,73.21,73.22,8969.0,71.5354,71.5745,71.5159,71.5257,8969.0
2024-01-05 11:50:00,73.23,73.32,73.23,73.27,13297.0,71.5354,71.6234,71.5354,71.5745,13297.0
2024-01-05 12:00:00,73.27,73.32,73.06,73.06,13458.0,71.5745,71.6234,71.3694,71.3694,13458.0
2024-01-05 12:10:00,73.05,73.14,73.0,73.08,10093.0,71.3596,71.4475,71.3108,71.3889,10093.0
2024-01-05 12:20:00,73.08,73.15,73.02,73.03,15809.0,71.3889,71.4573,71.3303,71.3401,15809.0
2024-01-05 12:30:00,73.04,73.1,73.01,73.06,14503.0,71.3498,71.4084,71.3205,71.3694,14503.0
2024-01-05 12:40:00,73.04,73.14,73.04,73.06,6546.0,71.3498,71.4475,71.3498,71.3694,6546.0
2024-01-05 12:50:00,73.05,73.13,73.05,73.08,8017.0,71.3596,71.4378,71.3596,71.3889,8017.0
2024-01-05 13:00:00,73.04,73.07,72.97,73.04,5906.0,71.3498,71.3791,71.2815,71.3498,5906.0
2024-01-05 13:10:00,73.04,73.04,72.95,72.97,9797.0,71.3498,71.3498,71.2619,71.2815,9797.0
2024-01-05 13:20:00,73.0,73.09,72.98,73.09,7635.0,71.3108,71.3987,71.2912,71.3987,7635.0
2024-01-05 13:30:00,73.12,73.28,73.11,73.27,18229.0,71.428,71.5843,71.4182,71.5745,18229.0
2024-01-05 13:40:00,73.28,73.28,73.21,73.23,11304.0,71.5843,71.5843,71.5159,71.5354,11304.0
2024-01-05 13:50:00,73.22,73.25,73.2,73.21,9395.0,71.5257,71.555,71.5061,71.5159,9395.0
2024-01-05 14:00:00,73.23,73.35,73.23,73.33,10119.0,71.5354,71.6527,71.5354,71.6331,10119.0
2024-01-05 14:10:00,73.34,73.38,73.27,73.3,13741.0,71.6429,71.682,71.5745,71.6038,13741.0
2024-01-05 14:20:00,73.29,73.33,73.25,73.27,12853.0,71.5941,71.6331,71.555,71.5745,12853.0
2024-01-05 14:30:00,73.27,73.32,73.25,73.27,17654.0,71.5745,71.6234,71.555,71.5745,17654.0
2024-01-05 14:40:00,73.27,73.27,73.05,73.06,22281.0,71.5745,71.5745,71.3596,71.3694,22281.0
2024-01-05 14:50:00,73.06,73.08,72.95,72.96,12579.0,71.3694,71.3889,71.2619,71.2717,12579.0
2024-01-05 15:00:00,72.95,73.02,72.92,72.95,23025.0,71.2619,71.3303,71.2326,71.2619,23025.0
2024-01-05 15:10:00,72.95,72.97,72.88,72.93,21228.0,71.2619,71.2815,71.1935,71.2424,21228.0
2024-01-05 15:20:00,72.94,72.99,72.86,72.94,33069.0,71.2521,71.301,71.174,71.2521,33069.0
2024-01-05 15:30:00,72.93,72.93,72.78,72.78,55899.0,71.2424,71.2424,71.0959,71.0959,55899.0
2024-01-05 15:40:00,72.78,72.95,72.74,72.87,57384.0,71.0959,71.2619,71.0568,71.1838,57384.0
2024-01-05 15:50:00,72.87,72.97,72.8,72.84,218910.0,71.1838,71.2815,71.1154,71.1545,218910.0
2024-01-08 09:30:00,73.0,73.05,72.74,72.92,31578.0,71.3108,71.3596,71.0568,71.2326,31578.0
2024-01-08 09:40:00,72.96,72.97,72.76,72.84,12523.0,71.2717,71.2815,71.0763,71.1545,12523.0
2024-01-08 09:50:00,72.86,72.96,72.76,72.94,10605.0,71.174,71.2717,71.0763,71.2521,10605.0
2024-01-08 10:00:00,72.96,73.1,72.91,73.07,19093.0,71.2717,71.4084,71.2228,71.3791,19093.0
2024-01-08 10:10:00,73.09,73.2,73.06,73.18,20047.0,71.3987,71.5061,71.3694,71.4866,20047.0
2024-01-08 10:20:00,73.17,73.18,73.06,73.14,22649.0,71.4768,71.4866,71.3694,71.4475,22649.0
2024-01-08 10:30:00,73.15,73.24,73.14,73.21,23696.0,71.4573,71.5452,71.4475,71.5159,23696.0
2024-01-08 10:40:00,73.22,73.28,73.17,73.26,23087.0,71.5257,71.5843,71.4768,71.5647,23087.0
2024-01-08 10:50:00,73.26,73.34,73.26,73.31,22888.0,71.5647,71.6429,71.5647,71.6136,22888.0
2024-01-08 11:00:00,73.34,73.34,73.21,73.22,12061.0,71.6429,71.6429,71.5159,71.5257,12061.0
2024-01-08 11:10:00,73.2,73.25,73.14,73.24,15196.0,71.5061,71.555,71.4475,71.5452,15196.0
2024-01-08 11:20:00,73.24,73.3,73.2,73.26,12997.0,71.5452,71.6038,71.5061,71.5647,12997.0
2024-01-08 11:30:00,73.27,73.32,73.24,73.27,19622.0,71.5745,71.6234,71.5452,71.5745,19622.0
2024-01-08 11:40:00,73.24,73.25,73.16,73.21,9080.0,71.5452,71.555,71.4671,71.5159,9080.0
2024-01-08 11:50:00,73.2,73.26,73.16,73.26,13080.0,71.5061,71.5647,71.4671,71.5647,13080.0
2024-01-08 12:00:00,73.27,73.43,73.27,73.33,17333.0,71.5745,71.7308,71.5745,71.6331,17333.0
2024-01-08 12:10:00,73.34,73.37,73.31,73.33,11576.0,71.6429,71.6722,71.6136,71.6331,11576.0
2024-01-08 12:20:00,73.31,73.33,73.26,73.33,14113.0,71.6136,71.6331,71.5647,71.6331,14113.0
2024-01-08 12:30:00,73.34,73.37,73.29,73.35,13023.0,71.6429,71.6722,71.5941,71.6527,13023.0
2024-01-08 12:40:00,73.36,73.4,73.32,73.35,11560.0,71.6624,71.7015,71.6234,71.6527,11560.0
2024-01-08 12:50:00,73.35,73.41,73.34,73.37,10468.0,71.6527,71.7113,71.6429,71.6722,10468.0
2024-01-08 13:00:00,73.38,73.41,73.31,73.31,23769.0,71.682,71.7113,71.6136,71.6136,23769.0
2024-01-08 13:10:00,73.3,73.33,73.26,73.27,15480.0,71.6038,71.6331,71.5647,71.5745,15480.0
2024-01-08 13:20:00,73.27,73.34,73.27,73.27,11226.0,71.5745,71.6429,71.5745,71.5745,11226.0
2024-01-08 13:30:00,73.28,73.32,73.25,73.29,12346.0,71.5843,71.6234,71.555,71.5941,12346.0
2024-01-08 13:40:00,73.28,73.39,73.26,73.38,14800.0,71.5843,71.6917,71.5647,71.682,14800.0
2024-01-08 13:50:00,73.37,73.43,73.36,73.42,10098.0,71.6722,71.7308,71.6624,71.721,10098.0
2024-01-08 14:00:00,73.43,73.43,73.32,73.33,13336.0,71.7308,71.7308,71.6234,71.6331,13336.0
2024-01-08 14:10:00,73.34,73.38,73.33,73.35,32112.0,71.6429,71.682,71.6331,71.6527,32112.0
2024-01-08 14:20:00,73.35,73.52,73.33,73.52,38669.0,71.6527,71.8187,71.6331,71.8187,38669.0
2024-01-08 14:30:00,73.53,73.56,73.42,73.42,29911.0,71.8285,71.8578,71.721,71.721,29911.0
2024-01-08 14:40:00,73.42,73.5,73.41,73.48,26389.0,71.721,71.7992,71.7113,71.7797,26389.0
2024-01-08 14:50:00,73.48,73.62,73.48,73.56,20828.0,71.7797,71.9164,71.7797,71.8578,20828.0
2024-01-08 15:00:00,73.55,73.62,73.5,73.53,34576.0,71.848,71.9164,71.7992,71.8285,34576.0
2024-01-08 15:10:00,73.53,73.54,73.47,73.53,33915.0,71.8285,71.8383,71.7699,71.8285,33915.0
2024-01-08 15:20:00,73.52,73.55,73.48,73.51,49580.0,71.8187,71.848,71.7797,71.809,49580.0
2024-01-08 15:30:00,73.51,73.56,73.46,73.55,72006.0,71.809,71.8578,71.7601,71.848,72006.0
2024-01-08 15:40:00,73.55,73.56,73.39,73.4,74619.0,71.848,71.8578,71.6917,71.7015,74619.0
2024-01-08 15:50:00,73.4,73.72,73.39,73.69,368302.0,71.7015,72.0141,71.6917,71.9848,368302.0
2024-01-09 09:30:00,73.1,73.19,72.77,73.09,53561.0,71.4084,71.4964,71.0861,71.3987,53561.0
2024-01-09 09:40:00,73.12,73.17,73.0,73.08,30343.0,71.428,71.4768,71.3108,71.3889,30343.0
2024-01-09 09:50:00,73.1,73.2,72.95,73.02,60402.0,71.4084,71.5061,71.2619,71.3303,60402.0
2024-01-09 10:00:00,73.04,73.15,72.96,73.15,37414.0,71.3498,71.4573,71.2717,71.4573,37414.0
2024-01-09 10:10:00,73.15,73.24,73.06,73.22,27139.0,71.4573,71.5452,71.3694,71.5257,27139.0
2024-01-09 10:20:00,73.22,73.34,73.19,73.27,25210.0,71.5257,71.6429,71.4964,71.5745,25210.0
2024-01-09 10:30:00,73.28,73.36,73.22,73.32,16040.0,71.5843,71.6624,71.5257,71.6234,16040.0
2024-01-09 10:40:00,73.32,73.34,73.25,73.28,16320.0,71.6234,71.6429,71.555,71.5843,16320.0
2024-01-09 10:50:00,73.27,73.27,73.1,73.11,17569.0,71.5745,71.5745,71.4084,71.4182,17569.0
2024-01-09 11:00:00,73.09,73.16,73.05,73.05,14241.0,71.3987,71.4671,71.3596,71.3596,14241.0
2024-01-09 11:10:00,73.08,73.18,73.07,73.15,7935.0,71.3889,71.4866,71.3791,71.4573,7935.0
2024-01-09 11:20:00,73.15,73.2,73.13,73.17,7746.0,71.4573,71.5061,71.4378,71.4768,7746.0
2024-01-09 11:30:00,73.18,73.2,73.13,73.14,16887.0,71.4866,71.5061,71.4378,71.4475,16887.0
2024-01-09 11:40:00,73.15,73.21,73.14,73.15,11675.0,71.4573,71.5159,71.4475,71.4573,11675.0
2024-01-09 11:50:00,73.16,73.26,73.14,73.24,14696.0,71.4671,71.5647,71.4475,71.5452,14696.0
2024-01-09 12:00:00,73.25,73.26,73.16,73.17,9898.0,71.555,71.5647,71.4671,71.4768,9898.0
2024-01-09 12:10:00,73.17,73.22,73.1,73.19,18417.0,71.4768,71.5257,71.4084,71.4964,18417.0
2024-01-09 12:20:00,73.19,73.23,73.14,73.23,10505.0,71.4964,71.5354,71.4475,71.5354,10505.0
2024-01-09 12:30:00,73.23,73.25,73.13,73.14,17898.0,71.5354,71.555,71.4378,71.4475,17898.0
2024-01-09 12:40:00,73.16,73.2,73.15,73.19,7570.0,71.4671,71.5061,71.4573,71.4964,7570.0
2024-01-09 12:50:00,73.19,73.22,73.14,73.18,11816.0,71.4964,71.5257,71.4475,71.4866,11816.0
2024-01-09 13:00:00,73.19,73.26,73.09,73.09,10499.0,71.4964,71.5647,71.3987,71.3987,10499.0
2024-01-09 13:10:00,73.1,73.13,73.08,73.09,8239.0,71.4084,71.4378,71.3889,71.3987,8239.0
2024-01-09 13:20:00,73.09,73.1,72.99,73.02,14817.0,71.3987,71.4084,71.301,71.3303,14817.0
2024-01-09 13:30:00,73.01,73.01,72.89,72.97,19116.0,71.3205,71.3205,71.2033,71.2815,19116.0
2024-01-09 13:40:00,72.98,73.09,72.95,73.09,7850.0,71.2912,71.3987,71.2619,71.3987,7850.0
2024-01-09 13:50:00,73.08,73.19,73.08,73.13,8627.0,71.3889,71.4964,71.3889,71.4378,8627.0
2024-01-09 14:00:00,73.14,73.15,73.09,73.12,9714.0,71.4475,71.4573,71.3987,71.428,9714.0
2024-01-09 14:10:00,73.11,73.13,73.02,73.04,9780.0,71.4182,71.4378,71.3303,71.3498,9780.0
2024-01-09 14:20:00,73.04,73.1,72.96,72.97,11181.0,71.3498,71.4084,71.2717,71.2815,11181.0
2024-01-09 14:30:00,72.98,73.02,72.93,72.94,11454.0,71.2912,71.3303,71.2424,71.2521,11454.0
2024-01-09 14:40:00,72.95,72.97,72.88,72.96,13513.0,71.2619,71.2815,71.1935,71.2717,13513.0
2024-01-09 14:50:00,72.96,72.97,72.86,72.93,20737.0,71.2717,71.2815,71.174,71.2424,20737.0
2024-01-09 15:00:00,72.94,73.02,72.93,72.97,17989.0,71.2521,71.3303,71.2424,71.2815,17989.0
2024-01-09 15:10:00,72.99,73.05,72.98,73.0,18252.0,71.301,71.3596,71.2912,71.3108,18252.0
2024-01-09 15:20:00,72.99,73.1,72.99,73.0,15586.0,71.301,71.4084,71.301,71.3108,15586.0
2024-01-09 15:30:00,73.01,73.01,72.88,72.89,23782.0,71.3205,71.3205,71.1935,71.2033,23782.0
2024-01-09 15:40:00,72.88,72.96,72.85,72.92,37975.0,71.1935,71.2717,71.1642,71.2326,37975.0
2024-01-09 15:50:00,72.93,73.17,72.88,73.15,385057.0,71.2424,71.4768,71.1935,71.4573,385057.0
2024-01-10 09:30:00,72.97,73.14,72.88,72.97,28968.0,71.2815,71.4475,71.1935,71.2815,28968.0
2024-01-10 09:40:00,72.96,73.08,72.95,73.08,8802.0,71.2717,71.3889,71.2619,71.3889,8802.0
2024-01-10 09:50:00,73.08,73.13,72.85,72.92,15024.0,71.3889,71.4378,71.1642,71.2326,15024.0
2024-01-10 10:00:00,72.91,72.94,72.74,72.81,16226.0,71.2228,71.2521,71.0568,71.1252,16226.0
2024-01-10 10:10:00,72.81,72.91,72.79,72.8,9454.0,71.1252,71.2228,71.1056,71.1154,9454.0
2024-01-10 10:20:00,72.79,72.93,72.77,72.92,12627.0,71.1056,71.2424,71.0861,71.2326,12627.0
2024-01-10 10:30:00,72.93,72.99,72.91,72.92,13169.0,71.2424,71.301,71.2228,71.2326,13169.0
2024-01-10 10:40:00,72.92,72.98,72.91,72.97,9420.0,71.2326,71.2912,71.2228,71.2815,9420.0
2024-01-10 10:50:00,72.96,73.05,72.96,73.04,9102.0,71.2717,71.3596,71.2717,71.3498,9102.0
2024-01-10 11:00:00,73.06,73.19,73.03,73.19,18351.0,71.3694,71.4964,71.3401,71.4964,18351.0
2024-01-10 11:10:00,73.18,73.19,73.03,73.04,17531.0,71.4866,71.4964,71.3401,71.3498,17531.0
2024-01-10 11:20:00,73.04,73.11,73.04,73.06,13444.0,71.3498,71.4182,71.3498,71.3694,13444.0
2024-01-10 11:30:00,73.07,73.18,73.07,73.18,9352.0,71.3791,71.4866,71.3791,71.4866,9352.0
2024-01-10 11:40:00,73.19,73.25,73.15,73.17,24139.0,71.4964,71.555,71.4573,71.4768,24139.0
2024-01-10 11:50:00,73.16,73.2,73.11,73.17,27998.0,71.4671,71.5061,71.4182,71.4768,27998.0
2024-01-10 12:00:00,73.17,73.22,73.13,73.22,18389.0,71.4768,71.5257,71.4378,71.5257,18389.0
2024-01-10 12:10:00,73.23,73.28,73.22,73.26,13791.0,71.5354,71.5843,71.5257,71.5647,13791.0
2024-01-10 12:20:00,73.25,73.28,73.22,73.27,7412.0,71.555,71.5843,71.5257,71.5745,7412.0
2024-01-10 12:30:00,73.27,73.28,73.19,73.25,6554.0,71.5745,71.5843,71.4964,71.555,6554.0
2024-01-10 12:40:00,73.25,73.27,73.22,73.27,14290.0,71.555,71.5745,71.5257,71.5745,14290.0
2024-01-10 12:50:00,73.27,73.31,73.23,73.29,24799.0,71.5745,71.6136,71.5354,71.5941,24799.0
2024-01-10 13:00:00,73.28,73.41,73.26,73.34,8532.0,71.5843,71.7113,71.5647,71.6429,8532.0
2024-01-10 13:10:00,73.32,73.35,73.25,73.32,11379.0,71.6234,71.6527,71.555,71.6234,11379.0
2024-01-10 13:20:00,73.33,73.36,73.3,73.3,8650.0,71.6331,71.6624,71.6038,71.6038,8650.0
2024-01-10 13:30:00,73.3,73.3,73.23,73.26,27297.0,71.6038,71.6038,71.5354,71.5647,27297.0
2024-01-10 13:40:00,73.26,73.35,73.25,73.31,12196.0,71.5647,71.6527,71.555,71.6136,12196.0
2024-01-10 13:50:00,73.32,73.36,73.31,73.32,11005.0,71.6234,71.6624,71.6136,71.6234,11005.0
2024-01-10 14:00:00,73.31,73.34,73.3,73.31,8479.0,71.6136,71.6429,71.6038,71.6136,8479.0
2024-01-10 14:10:00,73.31,73.47,73.3,73.42,14673.0,71.6136,71.7699,71.6038,71.721,14673.0
2024-01-10 14:20:00,73.43,73.47,73.41,73.45,5982.0,71.7308,71.7699,71.7113,71.7503,5982.0
2024-01-10 14:30:00,73.45,73.48,73.44,73.45,9519.0,71.7503,71.7797,71.7406,71.7503,9519.0
2024-01-10 14:40:00,73.47,73.55,73.46,73.52,14500.0,71.7699,71.848,71.7601,71.8187,14500.0
2024-01-10 14:50:00,73.52,73.58,73.52,73.58,16828.0,71.8187,71.8773,71.8187,71.8773,16828.0
2024-01-10 15:00:00,73.59,73.63,73.52,73.61,27111.0,71.8871,71.9262,71.8187,71.9066,27111.0
2024-01-10 15:10:00,73.61,73.64,73.48,73.48,23076.0,71.9066,71.936,71.7797,71.7797,23076.0
2024-01-10 15:20:00,73.49,73.5,73.32,73.36,31798.0,71.7894,71.7992,71.6234,71.6624,31798.0
2024-01-10 15:30:00,73.37,73.39,73.31,73.34,38489.0,71.6722,71.6917,71.6136,71.6429,38489.0
2024-01-10 15:40:00,73.34,73.36,73.19,73.25,66961.0,71.6429,71.6624,71.4964,71.555,66961.0
2024-01-10 15:50:00,73.24,73.39,73.21,73.38,154989.0,71.5452,71.6917,71.5159,71.682,154989.0
2024-01-11 09:30:00,73.81,74.16,73.67,73.98,74051.0,72.102,72.4439,71.9653,72.2681,74051.0
2024-01-11 09:40:00,73.95,74.09,73.8,73.97,19809.0,72.2388,72.3755,72.0922,72.2583,19809.0
2024-01-11 09:50:00,73.98,74.01,73.83,73.9,32365.0,72.2681,72.2974,72.1216,72.1899,32365.0
2024-01-11 10:00:00,73.88,73.89,73.56,73.64,30625.0,72.1704,72.1802,71.8578,71.936,30625.0
2024-01-11 10:10:00,73.64,74.1,73.62,74.08,25018.0,71.936,72.3853,71.9164,72.3658,25018.0
2024-01-11 10:20:00,74.09,74.17,73.96,74.07,29900.0,72.3755,72.4537,72.2485,72.356,29900.0
2024-01-11 10:30:00,74.07,74.18,74.03,74.08,42726.0,72.356,72.4635,72.3169,72.3658,42726.0
2024-01-11 10:40:00,74.08,74.19,74.06,74.08,37293.0,72.3658,72.4732,72.3462,72.3658,37293.0
2024-01-11 10:50:00,74.09,74.11,73.95,74.01,87348.0,72.3755,72.3951,72.2388,72.2974,87348.0
2024-01-11 11:00:00,73.99,74.15,73.98,74.08,47189.0,72.2779,72.4342,72.2681,72.3658,47189.0
2024-01-11 11:10:00,74.08,74.15,73.95,73.97,87630.0,72.3658,72.4342,72.2388,72.2583,87630.0
2024-01-11 11:20:00,73.95,74.12,73.95,74.11,61161.0,72.2388,72.4048,72.2388,72.3951,61161.0
2024-01-11 11:30:00,74.11,74.13,74.0,74.02,21662.0,72.3951,72.4146,72.2876,72.3072,21662.0
2024-01-11 11:40:00,74.02,74.08,73.94,74.06,38196.0,72.3072,72.3658,72.229,72.3462,38196.0
2024-01-11 11:50:00,74.07,74.1,73.93,73.96,38895.0,72.356,72.3853,72.2192,72.2485,38895.0
2024-01-11 12:00:00,73.96,73.97,73.89,73.91,34376.0,72.2485,72.2583,72.1802,72.1997,34376.0
2024-01-11 12:10:00,73.92,73.99,73.85,73.89,24942.0,72.2095,72.2779,72.1411,72.1802,24942.0
2024-01-11 12:20:00,73.89,73.98,73.82,73.9,37743.0,72.1802,72.2681,72.1118,72.1899,37743.0
2024-01-11 12:30:00,73.91,73.96,73.85,73.92,11754.0,72.1997,72.2485,72.1411,72.2095,11754.0
2024-01-11 12:40:00,73.93,74.07,73.93,74.07,13818.0,72.2192,72.356,72.2192,72.356,13818.0
2024-01-11 12:50:00,74.07,74.12,74.04,74.08,13742.0,72.356,72.4048,72.3267,72.3658,13742.0
2024-01-11 13:00:00,74.09,74.21,74.09,74.2,13738.0,72.3755,72.4928,72.3755,72.483,13738.0
2024-01-11 13:10:00,74.2,74.29,74.2,74.27,14079.0,72.483,72.5709,72.483,72.5514,14079.0
2024-01-11 13:20:00,74.26,74.27,74.22,74.26,9294.0,72.5416,72.5514,72.5025,72.5416,9294.0
2024-01-11 13:30:00,74.27,74.29,74.22,74.28,11191.0,72.5514,72.5709,72.5025,72.5611,11191.0
2024-01-11 13:40:00,74.28,74.29,74.25,74.27,15156.0,72.5611,72.5709,72.5318,72.5514,15156.0
2024-01-11 13:50:00,74.27,74.45,74.27,74.44,18336.0,72.5514,72.7272,72.5514,72.7174,18336.0
2024-01-11 14:00:00,74.45,74.56,74.45,74.5,42550.0,72.7272,72.8347,72.7272,72.7761,42550.0
2024-01-11 14:10:00,74.5,74.64,74.49,74.54,29462.0,72.7761,72.9128,72.7663,72.8151,29462.0
2024-01-11 14:20:00,74.53,74.67,74.51,74.67,24033.0,72.8054,72.9421,72.7858,72.9421,24033.0
2024-01-11 14:30:00,74.67,74.68,74.58,74.64,21672.0,72.9421,72.9519,72.8542,72.9128,21672.0
2024-01-11 14:40:00,74.64,74.69,74.57,74.65,18270.0,72.9128,72.9617,72.8444,72.9226,18270.0
2024-01-11 14:50:00,74.65,74.69,74.64,74.67,21413.0,72.9226,72.9617,72.9128,72.9421,21413.0
2024-01-11 15:00:00,74.68,74.69,74.53,74.55,29928.0,72.9519,72.9617,72.8054,72.8249,29928.0
2024-01-11 15:10:00,74.55,74.65,74.49,74.61,42190.0,72.8249,72.9226,72.7663,72.8835,42190.0
2024-01-11 15:20:00,74.62,74.68,74.58,74.59,37210.0,72.8933,72.9519,72.8542,72.864,37210.0
2024-01-11 15:30:00,74.59,74.73,74.59,74.7,53847.0,72.864,73.0007,72.864,72.9714,53847.0
2024-01-11 15:40:00,74.7,74.79,74.67,74.76,58292.0,72.9714,73.0593,72.9421,73.03,58292.0
2024-01-11 15:50:00,74.75,74.92,74.66,74.88,457342.0,73.0203,73.1863,72.9323,73.1473,457342.0
2024-01-12 09:30:00,75.33,77.25,75.1,77.25,298128.0,73.5868,75.4624,73.3622,75.4624,298128.0
2024-01-12 09:40:00,77.27,77.32,76.69,77.13,188881.0,75.482,75.5308,74.9154,75.3452,188881.0
2024-01-12 09:50:00,77.12,77.86,77.12,77.68,269273.0,75.3354,76.0583,75.3354,75.8825,269273.0
2024-01-12 10:00:00,77.68,77.68,77.23,77.67,183535.0,75.8825,75.8825,75.4429,75.8727,183535.0
2024-01-12 10:10:00,77.68,77.82,77.37,77.55,130135.0,75.8825,76.0192,75.5796,75.7555,130135.0
2024-01-12 10:20:00,77.55,78.31,77.53,78.3,283551.0,75.7555,76.4979,75.7359,76.4881,283551.0
2024-01-12 10:30:00,78.31,78.42,78.05,78.17,365497.0,76.4979,76.6053,76.2439,76.3611,365497.0
2024-01-12 10:40:00,78.2,78.28,77.89,77.91,138325.0,76.3904,76.4686,76.0876,76.1071,138325.0
2024-01-12 10:50:00,77.91,78.06,77.73,77.73,119818.0,76.1071,76.2537,75.9313,75.9313,119818.0
2024-01-12 11:00:00,77.73,77.87,77.54,77.82,89156.0,75.9313,76.0681,75.7457,76.0192,89156.0
2024-01-12 11:10:00,77.82,77.88,77.68,77.77,96642.0,76.0192,76.0778,75.8825,75.9704,96642.0
2024-01-12 11:20:00,77.76,77.92,77.62,77.76,44559.0,75.9606,76.1169,75.8239,75.9606,44559.0
2024-01-12 11:30:00,77.76,77.85,77.44,77.53,48553.0,75.9606,76.0485,75.648,75.7359,48553.0
2024-01-12 11:40:00,77.52,77.69,77.41,77.68,55535.0,75.7262,75.8922,75.6187,75.8825,55535.0
2024-01-12 11:50:00,77.68,77.78,77.59,77.78,71303.0,75.8825,75.9802,75.7945,75.9802,71303.0
2024-01-12 12:00:00,77.79,77.88,77.66,77.79,83976.0,75.9899,76.0778,75.8629,75.9899,83976.0
2024-01-12 12:10:00,77.79,77.85,77.64,77.67,82523.0,75.9899,76.0485,75.8434,75.8727,82523.0
2024-01-12 12:20:00,77.67,77.7,77.55,77.64,47653.0,75.8727,75.902,75.7555,75.8434,47653.0
2024-01-12 12:30:00,77.63,77.67,77.44,77.47,27929.0,75.8336,75.8727,75.648,75.6773,27929.0
2024-01-12 12:40:00,77.48,77.59,77.38,77.42,54185.0,75.6871,75.7945,75.5894,75.6285,54185.0
2024-01-12 12:50:00,77.42,77.53,77.33,77.38,37786.0,75.6285,75.7359,75.5406,75.5894,37786.0
2024-01-12 13:00:00,77.4,77.49,77.4,77.46,36783.0,75.6089,75.6969,75.6089,75.6676,36783.0
2024-01-12 13:10:00,77.47,77.61,77.45,77.45,35900.0,75.6773,75.8141,75.6578,75.6578,35900.0
2024-01-12 13:20:00,77.45,77.71,77.42,77.66,38062.0,75.6578,75.9118,75.6285,75.8629,38062.0
2024-01-12 13:30:00,77.67,77.83,77.62,77.81,35818.0,75.8727,76.029,75.8239,76.0095,35818.0
2024-01-12 13:40:00,77.82,77.82,77.71,77.79,42935.0,76.0192,76.0192,75.9118,75.9899,42935.0
2024-01-12 13:50:00,77.79,77.86,77.76,77.83,49980.0,75.9899,76.0583,75.9606,76.029,49980.0
2024-01-12 14:00:00,77.83,77.91,77.83,77.91,34179.0,76.029,76.1071,76.029,76.1071,34179.0
2024-01-12 14:10:00,77.91,78.01,77.88,77.94,47861.0,76.1071,76.2048,76.0778,76.1364,47861.0
2024-01-12 14:20:00,77.94,78.1,77.89,78.02,84233.0,76.1364,76.2927,76.0876,76.2146,84233.0
2024-01-12 14:30:00,78.02,78.03,77.88,77.93,59350.0,76.2146,76.2244,76.0778,76.1267,59350.0
2024-01-12 14:40:00,77.94,77.94,77.76,77.76,65543.0,76.1364,76.1364,75.9606,75.9606,65543.0
2024-01-12 14:50:00,77.76,77.8,77.67,77.76,53943.0,75.9606,75.9997,75.8727,75.9606,53943.0
2024-01-12 15:00:00,77.76,77.76,77.61,77.73,42594.0,75.9606,75.9606,75.8141,75.9313,42594.0
2024-01-12 15:10:00,77.73,77.97,77.72,77.85,84354.0,75.9313,76.1658,75.9215,76.0485,84354.0
2024-01-12 15:20:00,77.84,77.88,77.64,77.77,59706.0,76.0388,76.0778,75.8434,75.9704,59706.0
2024-01-12 15:30:00,77.77,77.85,77.73,77.81,70266.0,75.9704,76.0485,75.9313,76.0095,70266.0
2024-01-12 15:40:00,77.81,77.9,77.72,77.88,146092.0,76.0095,76.0974,75.9215,76.0778,146092.0
2024-01-12 15:50:00,77.88,78.04,77.88,77.97,467386.0,76.0778,76.2341,76.0778,76.1658,467386.0
2024-01-16 09:30:00,77.66,77.81,77.14,77.28,138175.0,75.8629,76.0095,75.355,75.4917,138175.0
2024-01-16 09:40:00,77.26,77.39,76.8,76.81,48353.0,75.4722,75.5992,75.0228,75.0326,48353.0
2024-01-16 09:50:00,76.8,77.07,76.69,77.04,66595.0,75.0228,75.2866,74.9154,75.2573,66595.0
2024-01-16 10:00:00,77.01,77.12,76.85,76.97,55009.0,75.228,75.3354,75.0717,75.1889,55009.0
2024-01-16 10:10:00,76.98,77.04,76.86,77.02,47807.0,75.1987,75.2573,75.0814,75.2377,47807.0
2024-01-16 10:20:00,77.01,77.23,77.0,77.17,36625.0,75.228,75.4429,75.2182,75.3843,36625.0
2024-01-16 10:30:00,77.15,77.27,77.08,77.25,51298.0,75.3647,75.482,75.2963,75.4624,51298.0
2024-01-16 10:40:00,77.26,77.41,77.26,77.31,41804.0,75.4722,75.6187,75.4722,75.521,41804.0
2024-01-16 10:50:00,77.3,77.31,77.11,77.11,39040.0,75.5113,75.521,75.3257,75.3257,39040.0
2024-01-16 11:00:00,77.14,77.17,76.86,77.08,78028.0,75.355,75.3843,75.0814,75.2963,78028.0
2024-01-16 11:10:00,77.12,77.44,77.05,77.32,85614.0,75.3354,75.648,75.267,75.5308,85614.0
2024-01-16 11:20:00,77.33,77.34,77.11,77.11,72448.0,75.5406,75.5503,75.3257,75.3257,72448.0
2024-01-16 11:30:00,77.12,77.25,77.11,77.17,43821.0,75.3354,75.4624,75.3257,75.3843,43821.0
2024-01-16 11:40:00,77.17,77.18,77.0,77.08,38130.0,75.3843,75.394,75.2182,75.2963,38130.0
2024-01-16 11:50:00,77.07,77.08,76.88,76.92,30640.0,75.2866,75.2963,75.101,75.1401,30640.0
2024-01-16 12:00:00,76.91,76.99,76.75,76.83,36903.0,75.1303,75.2084,74.974,75.0521,36903.0
2024-01-16 12:10:00,76.83,76.93,76.75,76.75,34778.0,75.0521,75.1498,74.974,74.974,34778.0
2024-01-16 12:20:00,76.75,76.75,76.6,76.65,25784.0,74.974,74.974,74.8275,74.8763,25784.0
2024-01-16 12:30:00,76.65,76.76,76.61,76.74,21104.0,74.8763,74.9838,74.8372,74.9642,21104.0
2024-01-16 12:40:00,76.74,76.77,76.52,76.53,35842.0,74.9642,74.9935,74.7493,74.7591,35842.0
2024-01-16 12:50:00,76.54,76.6,76.51,76.53,24173.0,74.7688,74.8275,74.7395,74.7591,24173.0
2024-01-16 13:00:00,76.52,76.56,76.46,76.52,24879.0,74.7493,74.7884,74.6907,74.7493,24879.0
2024-01-16 13:10:00,76.52,76.62,76.49,76.57,28886.0,74.7493,74.847,74.72,74.7982,28886.0
2024-01-16 13:20:00,76.57,76.57,76.44,76.48,26672.0,74.7982,74.7982,74.6712,74.7102,26672.0
2024-01-16 13:30:00,76.49,76.56,76.35,76.36,25183.0,74.72,74.7884,74.5832,74.593,25183.0
2024-01-16 13:40:00,76.36,76.38,76.27,76.28,28206.0,74.593,74.6125,74.5051,74.5149,28206.0
2024-01-16 13:50:00,76.27,76.27,76.19,76.26,35051.0,74.5051,74.5051,74.4269,74.4953,35051.0
2024-01-16 14:00:00,76.26,76.29,76.13,76.14,30058.0,74.4953,74.5246,74.3683,74.3781,30058.0
2024-01-16 14:10:00,76.14,76.17,75.98,75.99,31187.0,74.3781,74.4074,74.2218,74.2316,31187.0
2024-01-16 14:20:00,76.01,76.18,76.0,76.1,61051.0,74.2511,74.4172,74.2413,74.339,61051.0
2024-01-16 14:30:00,76.1,76.13,75.93,75.99,83198.0,74.339,74.3683,74.173,74.2316,83198.0
2024-01-16 14:40:00,75.99,76.0,75.88,75.9,27684.0,74.2316,74.2413,74.1241,74.1437,27684.0
2024-01-16 14:50:00,75.91,76.06,75.9,76.06,23662.0,74.1534,74.3,74.1437,74.3,23662.0
2024-01-16 15:00:00,76.06,76.09,76.0,76.06,23457.0,74.3,74.3293,74.2413,74.3,23457.0
2024-01-16 15:10:00,76.07,76.1,76.01,76.05,30446.0,74.3097,74.339,74.2511,74.2902,30446.0
2024-01-16 15:20:00,76.05,76.06,75.94,75.94,43692.0,74.2902,74.3,74.1827,74.1827,43692.0
2024-01-16 15:30:00,75.95,75.96,75.81,75.82,73015.0,74.1925,74.2023,74.0557,74.0655,73015.0
2024-01-16 15:40:00,75.82,76.03,75.77,76.02,113775.0,74.0655,74.2706,74.0167,74.2609,113775.0
2024-01-16 15:50:00,76.02,76.2,75.92,76.19,294911.0,74.2609,74.4367,74.1632,74.4269,294911.0
2024-01-17 09:30:00,75.75,76.26,75.73,75.95,66437.0,73.9971,74.4953,73.9776,74.1925,66437.0
2024-01-17 09:40:00,75.95,75.97,75.73,75.87,35568.0,74.1925,74.212,73.9776,74.1143,35568.0
2024-01-17 09:50:00,75.87,75.92,75.64,75.7,26356.0,74.1143,74.1632,73.8897,73.9483,26356.0
2024-01-17 10:00:00,75.68,75.91,75.63,75.84,42937.0,73.9287,74.1534,73.8799,74.085,42937.0
2024-01-17 10:10:00,75.83,76.0,75.81,75.83,28970.0,74.0753,74.2413,74.0557,74.0753,28970.0
2024-01-17 10:20:00,75.81,75.98,75.74,75.95,41835.0,74.0557,74.2218,73.9874,74.1925,41835.0
2024-01-17 10:30:00,75.95,75.95,75.75,75.85,30889.0,74.1925,74.1925,73.9971,74.0948,30889.0
2024-01-17 10:40:00,75.84,76.01,75.84,75.98,20268.0,74.085,74.2511,74.085,74.2218,20268.0
2024-01-17 10:50:00,75.98,75.99,75.82,75.85,22203.0,74.2218,74.2316,74.0655,74.0948,22203.0
2024-01-17 11:00:00,75.84,75.99,75.84,75.95,28386.0,74.085,74.2316,74.085,74.1925,28386.0
2024-01-17 11:10:00,75.94,75.99,75.85,75.9,20812.0,74.1827,74.2316,74.0948,74.1437,20812.0
2024-01-17 11:20:00,75.9,75.94,75.86,75.87,16131.0,74.1437,74.1827,74.1046,74.1143,16131.0
2024-01-17 11:30:00,75.85,75.94,75.83,75.87,14975.0,74.0948,74.1827,74.0753,74.1143,14975.0
2024-01-17 11:40:00,75.88,75.97,75.85,75.9,17093.0,74.1241,74.212,74.0948,74.1437,17093.0
2024-01-17 11:50:00,75.9,75.9,75.79,75.83,25012.0,74.1437,74.1437,74.0362,74.0753,25012.0
2024-01-17 12:00:00,75.82,75.9,75.82,75.83,16274.0,74.0655,74.1437,74.0655,74.0753,16274.0
2024-01-17 12:10:00,75.83,75.88,75.77,75.78,21426.0,74.0753,74.1241,74.0167,74.0264,21426.0
2024-01-17 12:20:00,75.79,75.8,75.67,75.69,32388.0,74.0362,74.046,73.919,73.9385,32388.0
2024-01-17 12:30:00,75.68,75.75,75.61,75.61,21684.0,73.9287,73.9971,73.8604,73.8604,21684.0
2024-01-17 12:40:00,75.62,75.7,75.61,75.66,18051.0,73.8701,73.9483,73.8604,73.9092,18051.0
2024-01-17 12:50:00,75.66,75.74,75.63,75.73,13656.0,73.9092,73.9874,73.8799,73.9776,13656.0
2024-01-17 13:00:00,75.73,75.75,75.6,75.61,8987.0,73.9776,73.9971,73.8506,73.8604,8987.0
2024-01-17 13:10:00,75.57,75.6,75.47,75.52,14853.0,73.8213,73.8506,73.7236,73.7724,14853.0
2024-01-17 13:20:00,75.52,75.54,75.42,75.53,16459.0,73.7724,73.792,73.6748,73.7822,16459.0
2024-01-17 13:30:00,75.51,75.53,75.47,75.48,16134.0,73.7627,73.7822,73.7236,73.7334,16134.0
2024-01-17 13:40:00,75.48,75.48,75.37,75.39,24230.0,73.7334,73.7334,73.6259,73.6455,24230.0
2024-01-17 13:50:00,75.4,75.47,75.39,75.4,15564.0,73.6552,73.7236,73.6455,73.6552,15564.0
2024-01-17 14:00:00,75.4,75.46,75.32,75.38,11912.0,73.6552,73.7138,73.5771,73.6357,11912.0
2024-01-17 14:10:00,75.38,75.45,75.35,75.41,18222.0,73.6357,73.7041,73.6064,73.665,18222.0
2024-01-17 14:20:00,75.41,75.44,75.32,75.35,14096.0,73.665,73.6943,73.5771,73.6064,14096.0
2024-01-17 14:30:00,75.36,75.41,75.33,75.35,16947.0,73.6162,73.665,73.5868,73.6064,16947.0
2024-01-17 14:40:00,75.35,75.4,75.33,75.34,17802.0,73.6064,73.6552,73.5868,73.5966,17802.0
2024-01-17 14:50:00,75.34,75.41,75.33,75.4,16674.0,73.5966,73.665,73.5868,73.6552,16674.0
2024-01-17 15:00:00,75.41,75.44,75.35,75.41,22558.0,73.665,73.6943,73.6064,73.665,22558.0
2024-01-17 15:10:00,75.41,75.41,75.31,75.36,21326.0,73.665,73.665,73.5673,73.6162,21326.0
2024-01-17 15:20:00,75.35,75.37,75.24,75.27,25086.0,73.6064,73.6259,73.4989,73.5282,25086.0
2024-01-17 15:30:00,75.27,75.41,75.27,75.33,35698.0,73.5282,73.665,73.5282,73.5868,35698.0
2024-01-17 15:40:00,75.34,75.5,75.33,75.36,89227.0,73.5966,73.7529,73.5868,73.6162,89227.0
2024-01-17 15:50:00,75.34,75.72,75.26,75.71,345225.0,73.5966,73.9678,73.5185,73.9581,345225.0
2024-01-18 09:30:00,75.77,76.68,75.77,76.24,94352.0,74.0167,74.9056,74.0167,74.4758,94352.0
2024-01-18 09:40:00,76.2,76.35,76.14,76.23,14619.0,74.4367,74.5832,74.3781,74.466,14619.0
2024-01-18 09:50:00,76.24,76.38,76.17,76.36,29661.0,74.4758,74.6125,74.4074,74.593,29661.0
2024-01-18 10:00:00,76.37,76.42,76.04,76.08,32941.0,74.6028,74.6516,74.2804,74.3195,32941.0
2024-01-18 10:10:00,76.07,76.09,75.89,75.92,31879.0,74.3097,74.3293,74.1339,74.1632,31879.0
2024-01-18 10:20:00,75.94,76.02,75.86,75.95,23934.0,74.1827,74.2609,74.1046,74.1925,23934.0
2024-01-18 10:30:00,75.93,75.99,75.8,75.9,31653.0,74.173,74.2316,74.046,74.1437,31653.0
2024-01-18 10:40:00,75.9,75.98,75.81,75.87,26827.0,74.1437,74.2218,74.0557,74.1143,26827.0
2024-01-18 10:50:00,75.87,75.92,75.72,75.78,29569.0,74.1143,74.1632,73.9678,74.0264,29569.0
2024-01-18 11:00:00,75.78,75.79,75.62,75.71,25594.0,74.0264,74.0362,73.8701,73.9581,25594.0
2024-01-18 11:10:00,75.71,75.82,75.71,75.79,22346.0,73.9581,74.0655,73.9581,74.0362,22346.0
2024-01-18 11:20:00,75.79,75.82,75.68,75.77,19216.0,74.0362,74.0655,73.9287,74.0167,19216.0
2024-01-18 11:30:00,75.77,75.77,75.7,75.72,13913.0,74.0167,74.0167,73.9483,73.9678,13913.0
2024-01-18 11:40:00,75.71,75.71,75.61,75.61,17749.0,73.9581,73.9581,73.8604,73.8604,17749.0
2024-01-18 11:50:00,75.61,75.75,75.61,75.66,15736.0,73.8604,73.9971,73.8604,73.9092,15736.0
2024-01-18 12:00:00,75.66,75.66,75.53,75.56,19564.0,73.9092,73.9092,73.7822,73.8115,19564.0
2024-01-18 12:10:00,75.57,75.62,75.49,75.53,18165.0,73.8213,73.8701,73.7431,73.7822,18165.0
2024-01-18 12:20:00,75.53,75.57,75.45,75.48,23528.0,73.7822,73.8213,73.7041,73.7334,23528.0
2024-01-18 12:30:00,75.47,75.54,75.42,75.54,19817.0,73.7236,73.792,73.6748,73.792,19817.0
2024-01-18 12:40:00,75.52,75.54,75.44,75.44,17552.0,73.7724,73.792,73.6943,73.6943,17552.0
2024-01-18 12:50:00,75.44,75.44,75.31,75.32,18659.0,73.6943,73.6943,73.5673,73.5771,18659.0
2024-01-18 13:00:00,75.34,75.35,75.2,75.3,29817.0,73.5966,73.6064,73.4599,73.5575,29817.0
2024-01-18 13:10:00,75.3,75.33,75.2,75.23,22805.0,73.5575,73.5868,73.4599,73.4892,22805.0
2024-01-18 13:20:00,75.23,75.3,75.2,75.24,20126.0,73.4892,73.5575,73.4599,73.4989,20126.0
2024-01-18 13:30:00,75.24,75.36,75.24,75.35,22288.0,73.4989,73.6162,73.4989,73.6064,22288.0
2024-01-18 13:40:00,75.34,75.37,75.28,75.28,23340.0,73.5966,73.6259,73.538,73.538,23340.0
2024-01-18 13:50:00,75.27,75.36,75.27,75.36,28542.0,73.5282,73.6162,73.5282,73.6162,28542.0
2024-01-18 14:00:00,75.35,75.49,75.34,75.44,33867.0,73.6064,73.7431,73.5966,73.6943,33867.0
2024-01-18 14:10:00,75.44,75.51,75.42,75.49,23690.0,73.6943,73.7627,73.6748,73.7431,23690.0
2024-01-18 14:20:00,75.5,75.75,75.48,75.73,45970.0,73.7529,73.9971,73.7334,73.9776,45970.0
2024-01-18 14:30:00,75.73,75.82,75.64,75.64,37079.0,73.9776,74.0655,73.8897,73.8897,37079.0
2024-01-18 14:40:00,75.65,75.73,75.61,75.72,22941.0,73.8994,73.9776,73.8604,73.9678,22941.0
2024-01-18 14:50:00,75.73,75.77,75.67,75.75,21459.0,73.9776,74.0167,73.919,73.9971,21459.0
2024-01-18 15:00:00,75.75,75.86,75.74,75.85,37798.0,73.9971,74.1046,73.9874,74.0948,37798.0
2024-01-18 15:10:00,75.86,75.86,75.6,75.6,58082.0,74.1046,74.1046,73.8506,73.8506,58082.0
2024-01-18 15:20:00,75.59,75.66,75.56,75.62,54582.0,73.8408,73.9092,73.8115,73.8701,54582.0
2024-01-18 15:30:00,75.62,75.63,75.51,75.52,71550.0,73.8701,73.8799,73.7627,73.7724,71550.0
2024-01-18 15:40:00,75.51,75.59,75.46,75.47,99327.0,73.7627,73.8408,73.7138,73.7236,99327.0
2024-01-18 15:50:00,75.47,75.7,75.4,75.69,428855.0,73.7236,73.9483,73.6552,73.9385,428855.0
2024-01-19 09:30:00,75.72,76.25,75.6,76.09,260452.0,73.9678,74.4856,73.8506,74.3293,260452.0
2024-01-19 09:40:00,76.11,76.2,75.82,76.14,27173.0,74.3488,74.4367,74.0655,74.3781,27173.0
2024-01-19 09:50:00,76.15,76.37,76.08,76.36,22792.0,74.3879,74.6028,74.3195,74.593,22792.0
2024-01-19 10:00:00,76.36,76.45,76.1,76.1,28775.0,74.593,74.6809,74.339,74.339,28775.0
2024-01-19 10:10:00,76.11,76.23,76.02,76.18,26726.0,74.3488,74.466,74.2609,74.4172,26726.0
2024-01-19 10:20:00,76.19,76.22,75.99,76.08,28069.0,74.4269,74.4562,74.2316,74.3195,28069.0
2024-01-19 10:30:00,76.06,76.08,75.92,76.0,23452.0,74.3,74.3195,74.1632,74.2413,23452.0
2024-01-19 10:40:00,75.98,76.14,75.98,76.04,26009.0,74.2218,74.3781,74.2218,74.2804,26009.0
2024-01-19 10:50:00,76.06,76.17,76.03,76.07,60687.0,74.3,74.4074,74.2706,74.3097,60687.0
2024-01-19 11:00:00,76.06,76.08,75.98,76.04,30120.0,74.3,74.3195,74.2218,74.2804,30120.0
2024-01-19 11:10:00,76.05,76.33,76.04,76.31,38261.0,74.2902,74.5637,74.2804,74.5442,38261.0
2024-01-19 11:20:00,76.31,76.43,76.29,76.4,40868.0,74.5442,74.6614,74.5246,74.6321,40868.0
2024-01-19 11:30:00,76.42,76.46,76.34,76.37,34146.0,74.6516,74.6907,74.5735,74.6028,34146.0
2024-01-19 11:40:00,76.37,76.5,76.35,76.47,32840.0,74.6028,74.7298,74.5832,74.7005,32840.0
2024-01-19 11:50:00,76.48,76.61,76.47,76.58,48738.0,74.7102,74.8372,74.7005,74.8079,48738.0
2024-01-19 12:00:00,76.6,76.63,76.53,76.55,55647.0,74.8275,74.8568,74.7591,74.7786,55647.0
2024-01-19 12:10:00,76.55,76.67,76.5,76.58,25862.0,74.7786,74.8958,74.7298,74.8079,25862.0
2024-01-19 12:20:00,76.58,76.65,76.52,76.55,41926.0,74.8079,74.8763,74.7493,74.7786,41926.0
2024-01-19 12:30:00,76.58,76.67,76.56,76.6,26307.0,74.8079,74.8958,74.7884,74.8275,26307.0
2024-01-19 12:40:00,76.58,76.58,76.5,76.55,26003.0,74.8079,74.8079,74.7298,74.7786,26003.0
2024-01-19 12:50:00,76.56,76.66,76.55,76.65,30689.0,74.7884,74.8861,74.7786,74.8763,30689.0
2024-01-19 13:00:00,76.66,76.7,76.57,76.66,20564.0,74.8861,74.9251,74.7982,74.8861,20564.0
2024-01-19 13:10:00,76.66,76.76,76.64,76.74,24884.0,74.8861,74.9838,74.8665,74.9642,24884.0
2024-01-19 13:20:00,76.74,76.82,76.74,76.81,23905.0,74.9642,75.0424,74.9642,75.0326,23905.0
2024-01-19 13:30:00,76.81,76.85,76.75,76.83,36476.0,75.0326,75.0717,74.974,75.0521,36476.0
2024-01-19 13:40:00,76.82,76.86,76.78,76.8,35342.0,75.0424,75.0814,75.0033,75.0228,35342.0
2024-01-19 13:50:00,76.8,76.89,76.79,76.85,38074.0,75.0228,75.1107,75.0131,75.0717,38074.0
2024-01-19 14:00:00,76.85,76.9,76.79,76.87,43194.0,75.0717,75.1205,75.0131,75.0912,43194.0
2024-01-19 14:10:00,76.86,76.9,76.78,76.78,33058.0,75.0814,75.1205,75.0033,75.0033,33058.0
2024-01-19 14:20:00,76.79,76.91,76.76,76.84,34640.0,75.0131,75.1303,74.9838,75.0619,34640.0
2024-01-19 14:30:00,76.84,76.87,76.69,76.79,33033.0,75.0619,75.0912,74.9154,75.0131,33033.0
2024-01-19 14:40:00,76.8,76.95,76.71,76.94,48455.0,75.0228,75.1694,74.9349,75.1596,48455.0
2024-01-19 14:50:00,76.94,76.96,76.9,76.96,81928.0,75.1596,75.1791,75.1205,75.1791,81928.0
2024-01-19 15:00:00,76.93,77.09,76.92,77.0,98496.0,75.1498,75.3061,75.1401,75.2182,98496.0
2024-01-19 15:10:00,77.0,77.09,76.95,77.09,42116.0,75.2182,75.3061,75.1694,75.3061,42116.0
2024-01-19 15:20:00,77.09,77.15,77.0,77.04,59393.0,75.3061,75.3647,75.2182,75.2573,59393.0
2024-01-19 15:30:00,77.05,77.16,76.99,77.15,93492.0,75.267,75.3745,75.2084,75.3647,93492.0
2024-01-19 15:40:00,77.15,77.17,76.95,77.0,119476.0,75.3647,75.3843,75.1694,75.2182,119476.0
2024-01-19 15:50:00,76.99,77.06,76.83,76.87,361544.0,75.2084,75.2768,75.0521,75.0912,361544.0
2024-01-22 09:30:00,77.18,77.66,77.11,77.25,75965.0,75.394,75.8629,75.3257,75.4624,75965.0
2024-01-22 09:40:00,77.25,77.45,77.08,77.44,20682.0,75.4624,75.6578,75.2963,75.648,20682.0
2024-01-22 09:50:00,77.44,77.57,77.34,77.4,23093.0,75.648,75.775,75.5503,75.6089,23093.0
2024-01-22 10:00:00,77.4,77.64,77.38,77.45,37714.0,75.6089,75.8434,75.5894,75.6578,37714.0
2024-01-22 10:10:00,77.46,77.62,77.46,77.56,21025.0,75.6676,75.8239,75.6676,75.7652,21025.0
2024-01-22 10:20:00,77.59,77.71,77.56,77.64,44015.0,75.7945,75.9118,75.7652,75.8434,44015.0
2024-01-22 10:30:00,77.68,77.7,77.54,77.65,31670.0,75.8825,75.902,75.7457,75.8532,31670.0
2024-01-22 10:40:00,77.64,77.69,77.52,77.54,40955.0,75.8434,75.8922,75.7262,75.7457,40955.0
2024-01-22 10:50:00,77.54,77.57,77.34,77.46,49915.0,75.7457,75.775,75.5503,75.6676,49915.0
2024-01-22 11:00:00,77.47,77.47,77.37,77.41,19522.0,75.6773,75.6773,75.5796,75.6187,19522.0
2024-01-22 11:10:00,77.4,77.41,77.35,77.39,15111.0,75.6089,75.6187,75.5601,75.5992,15111.0
2024-01-22 11:20:00,77.38,77.43,77.32,77.42,11313.0,75.5894,75.6383,75.5308,75.6285,11313.0
2024-01-22 11:30:00,77.43,77.44,77.38,77.4,17540.0,75.6383,75.648,75.5894,75.6089,17540.0
2024-01-22 11:40:00,77.39,77.47,77.36,77.42,22018.0,75.5992,75.6773,75.5699,75.6285,22018.0
2024-01-22 11:50:00,77.4,77.53,77.39,77.49,29818.0,75.6089,75.7359,75.5992,75.6969,29818.0
2024-01-22 12:00:00,77.5,77.55,77.4,77.46,32581.0,75.7066,75.7555,75.6089,75.6676,32581.0
2024-01-22 12:10:00,77.46,77.48,77.34,77.38,30742.0,75.6676,75.6871,75.5503,75.5894,30742.0
2024-01-22 12:20:00,77.37,77.43,77.36,77.4,13787.0,75.5796,75.6383,75.5699,75.6089,13787.0
2024-01-22 12:30:00,77.41,77.5,77.38,77.48,11669.0,75.6187,75.7066,75.5894,75.6871,11669.0
2024-01-22 12:40:00,77.5,77.53,77.47,77.47,13123.0,75.7066,75.7359,75.6773,75.6773,13123.0
2024-01-22 12:50:00,77.47,77.51,77.42,77.44,9574.0,75.6773,75.7164,75.6285,75.648,9574.0
2024-01-22 13:00:00,77.45,77.49,77.39,77.39,21340.0,75.6578,75.6969,75.5992,75.5992,21340.0
2024-01-22 13:10:00,77.39,77.44,77.36,77.38,14568.0,75.5992,75.648,75.5699,75.5894,14568.0
2024-01-22 13:20:00,77.38,77.46,77.34,77.37,12736.0,75.5894,75.6676,75.5503,75.5796,12736.0
2024-01-22 13:30:00,77.37,77.41,77.3,77.38,41568.0,75.5796,75.6187,75.5113,75.5894,41568.0
2024-01-22 13:40:00,77.37,77.37,77.28,77.32,13974.0,75.5796,75.5796,75.4917,75.5308,13974.0
2024-01-22 13:50:00,77.33,77.41,77.32,77.33,35764.0,75.5406,75.6187,75.5308,75.5406,35764.0
2024-01-22 14:00:00,77.33,77.34,77.27,77.31,12359.0,75.5406,75.5503,75.482,75.521,12359.0
2024-01-22 14:10:00,77.3,77.3,77.17,77.18,17293.0,75.5113,75.5113,75.3843,75.394,17293.0
2024-01-22 14:20:00,77.18,77.26,77.15,77.26,14585.0,75.394,75.4722,75.3647,75.4722,14585.0
2024-01-22 14:30:00,77.27,77.3,77.23,77.25,20198.0,75.482,75.5113,75.4429,75.4624,20198.0
2024-01-22 14:40:00,77.25,77.26,77.17,77.21,17827.0,75.4624,75.4722,75.3843,75.4233,17827.0
2024-01-22 14:50:00,77.2,77.22,77.14,77.16,21496.0,75.4136,75.4331,75.355,75.3745,21496.0
2024-01-22 15:00:00,77.16,77.19,77.09,77.18,38694.0,75.3745,75.4038,75.3061,75.394,38694.0
2024-01-22 15:10:00,77.18,77.21,77.1,77.14,28604.0,75.394,75.4233,75.3159,75.355,28604.0
2024-01-22 15:20:00,77.14,77.26,77.13,77.23,34666.0,75.355,75.4722,75.3452,75.4429,34666.0
2024-01-22 15:30:00,77.23,77.25,77.15,77.16,50562.0,75.4429,75.4624,75.3647,75.3745,50562.0
2024-01-22 15:40:00,77.15,77.3,77.14,77.25,111353.0,75.3647,75.5113,75.355,75.4624,111353.0
2024-01-22 15:50:00,77.24,77.35,77.23,77.27,223909.0,75.4526,75.5601,75.4429,75.482,223909.0
2024-01-23 09:30:00,77.4,77.61,77.28,77.38,29029.0,75.6089,75.8141,75.4917,75.5894,29029.0
2024-01-23 09:40:00,77.38,77.48,77.19,77.38,12818.0,75.5894,75.6871,75.4038,75.5894,12818.0
2024-01-23 09:50:00,77.36,77.51,77.36,77.5,10518.0,75.5699,75.7164,75.5699,75.7066,10518.0
2024-01-23 10:00:00,77.49,77.64,77.46,77.52,17167.0,75.6969,75.8434,75.6676,75.7262,17167.0
2024-01-23 10:10:00,77.54,77.65,77.45,77.5,11907.0,75.7457,75.8532,75.6578,75.7066,11907.0
2024-01-23 10:20:00,77.52,77.52,77.35,77.42,20845.0,75.7262,75.7262,75.5601,75.6285,20845.0
2024-01-23 10:30:00,77.42,77.48,77.37,77.44,25614.0,75.6285,75.6871,75.5796,75.648,25614.0
2024-01-23 10:40:00,77.43,77.53,77.41,77.48,40895.0,75.6383,75.7359,75.6187,75.6871,40895.0
2024-01-23 10:50:00,77.49,77.49,77.43,77.43,24696.0,75.6969,75.6969,75.6383,75.6383,24696.0
2024-01-23 11:00:00,77.45,77.48,77.42,77.47,22885.0,75.6578,75.6871,75.6285,75.6773,22885.0
2024-01-23 11:10:00,77.46,77.55,77.35,77.37,21623.0,75.6676,75.7555,75.5601,75.5796,21623.0
2024-01-23 11:20:00,77.35,77.36,77.24,77.25,10805.0,75.5601,75.5699,75.4526,75.4624,10805.0
2024-01-23 11:30:00,77.25,77.34,77.22,77.33,8701.0,75.4624,75.5503,75.4331,75.5406,8701.0
2024-01-23 11:40:00,77.33,77.38,77.25,77.26,14815.0,75.5406,75.5894,75.4624,75.4722,14815.0
2024-01-23 11:50:00,77.27,77.3,77.24,77.26,9181.0,75.482,75.5113,75.4526,75.4722,9181.0
2024-01-23 12:00:00,77.25,77.27,77.2,77.24,10419.0,75.4624,75.482,75.4136,75.4526,10419.0
2024-01-23 12:10:00,77.24,77.26,77.15,77.15,14577.0,75.4526,75.4722,75.3647,75.3647,14577.0
2024-01-23 12:20:00,77.15,77.18,77.11,77.14,11817.0,75.3647,75.394,75.3257,75.355,11817.0
2024-01-23 12:30:00,77.14,77.16,77.06,77.11,12332.0,75.355,75.3745,75.2768,75.3257,12332.0
2024-01-23 12:40:00,77.09,77.09,77.02,77.02,26356.0,75.3061,75.3061,75.2377,75.2377,26356.0
2024-01-23 12:50:00,77.02,77.09,77.01,77.07,10499.0,75.2377,75.3061,75.228,75.2866,10499.0
2024-01-23 13:00:00,77.08,77.08,76.95,77.0,11730.0,75.2963,75.2963,75.1694,75.2182,11730.0
2024-01-23 13:10:00,76.99,77.01,76.95,76.96,14899.0,75.2084,75.228,75.1694,75.1791,14899.0
2024-01-23 13:20:00,76.95,76.95,76.9,76.91,14178.0,75.1694,75.1694,75.1205,75.1303,14178.0
2024-01-23 13:30:00,76.9,76.91,76.83,76.89,11917.0,75.1205,75.1303,75.0521,75.1107,11917.0
2024-01-23 13:40:00,76.88,76.94,76.85,76.92,18955.0,75.101,75.1596,75.0717,75.1401,18955.0
2024-01-23 13:50:00,76.93,76.97,76.89,76.92,13774.0,75.1498,75.1889,75.1107,75.1401,13774.0
2024-01-23 14:00:00,76.92,76.92,76.85,76.88,9274.0,75.1401,75.1401,75.0717,75.101,9274.0
2024-01-23 14:10:00,76.89,76.95,76.88,76.9,9975.0,75.1107,75.1694,75.101,75.1205,9975.0
2024-01-23 14:20:00,76.9,76.98,76.88,76.97,11346.0,75.1205,75.1987,75.101,75.1889,11346.0
2024-01-23 14:30:00,76.98,77.0,76.92,76.98,14826.0,75.1987,75.2182,75.1401,75.1987,14826.0
2024-01-23 14:40:00,76.98,77.04,76.97,76.99,23067.0,75.1987,75.2573,75.1889,75.2084,23067.0
2024-01-23 14:50:00,76.98,77.05,76.96,77.0,17112.0,75.1987,75.267,75.1791,75.2182,17112.0
2024-01-23 15:00:00,77.0,77.03,76.96,77.01,20467.0,75.2182,75.2475,75.1791,75.228,20467.0
2024-01-23 15:10:00,77.0,77.14,77.0,77.13,27407.0,75.2182,75.355,75.2182,75.3452,27407.0
2024-01-23 15:20:00,77.13,77.22,77.07,77.08,75308.0,75.3452,75.4331,75.2866,75.2963,75308.0
2024-01-23 15:30:00,77.07,77.13,76.96,76.96,36270.0,75.2866,75.3452,75.1791,75.1791,36270.0
2024-01-23 15:40:00,76.96,76.99,76.89,76.93,67737.0,75.1791,75.2084,75.1107,75.1498,67737.0
2024-01-23 15:50:00,76.93,77.13,76.9,77.11,222152.0,75.1498,75.3452,75.1205,75.3257,222152.0
2024-01-24 09:30:00,77.55,77.55,77.0,77.01,131074.0,75.7555,75.7555,75.2182,75.228,131074.0
2024-01-24 09:40:00,77.04,77.23,77.02,77.13,16191.0,75.2573,75.4429,75.2377,75.3452,16191.0
2024-01-24 09:50:00,77.12,77.2,77.0,77.09,33650.0,75.3354,75.4136,75.2182,75.3061,33650.0
2024-01-24 10:00:00,77.12,77.13,76.94,77.05,41886.0,75.3354,75.3452,75.1596,75.267,41886.0
2024-01-24 10:10:00,77.07,77.32,77.06,77.26,11192.0,75.2866,75.5308,75.2768,75.4722,11192.0
2024-01-24 10:20:00,77.27,77.27,77.13,77.19,16814.0,75.482,75.482,75.3452,75.4038,16814.0
2024-01-24 10:30:00,77.18,77.23,77.08,77.22,27382.0,75.394,75.4429,75.2963,75.4331,27382.0
2024-01-24 10:40:00,77.25,77.4,77.18,77.25,21563.0,75.4624,75.6089,75.394,75.4624,21563.0
2024-01-24 10:50:00,77.26,77.27,77.05,77.2,35038.0,75.4722,75.482,75.267,75.4136,35038.0
2024-01-24 11:00:00,77.2,77.24,77.09,77.16,41755.0,75.4136,75.4526,75.3061,75.3745,41755.0
2024-01-24 11:10:00,77.16,77.36,77.12,77.36,19956.0,75.3745,75.5699,75.3354,75.5699,19956.0
2024-01-24 11:20:00,77.36,77.45,77.33,77.37,21385.0,75.5699,75.6578,75.5406,75.5796,21385.0
2024-01-24 11:30:00,77.37,77.42,77.3,77.36,11734.0,75.5796,75.6285,75.5113,75.5699,11734.0
2024-01-24 11:40:00,77.37,77.37,77.27,77.3,22356.0,75.5796,75.5796,75.482,75.5113,22356.0
2024-01-24 11:50:00,77.3,77.48,77.3,77.48,30801.0,75.5113,75.6871,75.5113,75.6871,30801.0
2024-01-24 12:00:00,77.48,77.48,77.36,77.48,19997.0,75.6871,75.6871,75.5699,75.6871,19997.0
2024-01-24 12:10:00,77.49,77.53,77.35,77.37,19280.0,75.6969,75.7359,75.5601,75.5796,19280.0
2024-01-24 12:20:00,77.37,77.44,77.34,77.38,15485.0,75.5796,75.648,75.5503,75.5894,15485.0
2024-01-24 12:30:00,77.38,77.41,77.33,77.33,13495.0,75.5894,75.6187,75.5406,75.5406,13495.0
2024-01-24 12:40:00,77.32,77.33,77.21,77.23,15879.0,75.5308,75.5406,75.4233,75.4429,15879.0
2024-01-24 12:50:00,77.23,77.25,77.19,77.21,22253.0,75.4429,75.4624,75.4038,75.4233,22253.0
2024-01-24 13:00:00,77.21,77.22,77.01,77.04,32688.0,75.4233,75.4331,75.228,75.2573,32688.0
2024-01-24 13:10:00,77.03,77.11,76.99,77.03,39370.0,75.2475,75.3257,75.2084,75.2475,39370.0
2024-01-24 13:20:00,77.03,77.08,77.02,77.07,21101.0,75.2475,75.2963,75.2377,75.2866,21101.0
2024-01-24 13:30:00,77.06,77.07,76.98,76.99,32191.0,75.2768,75.2866,75.1987,75.2084,32191.0
2024-01-24 13:40:00,76.97,77.11,76.97,77.08,18533.0,75.1889,75.3257,75.1889,75.2963,18533.0
2024-01-24 13:50:00,77.08,77.16,77.06,77.15,55391.0,75.2963,75.3745,75.2768,75.3647,55391.0
2024-01-24 14:00:00,77.15,77.16,77.06,77.08,10467.0,75.3647,75.3745,75.2768,75.2963,10467.0
2024-01-24 14:10:00,77.06,77.08,76.99,77.0,28656.0,75.2768,75.2963,75.2084,75.2182,28656.0
2024-01-24 14:20:00,77.0,77.0,76.87,76.87,15710.0,75.2182,75.2182,75.0912,75.0912,15710.0
2024-01-24 14:30:00,76.89,76.93,76.83,76.9,29559.0,75.1107,75.1498,75.0521,75.1205,29559.0
2024-01-24 14:40:00,76.9,77.13,76.9,77.12,71833.0,75.1205,75.3452,75.1205,75.3354,71833.0
2024-01-24 14:50:00,77.1,77.1,76.98,76.99,12997.0,75.3159,75.3159,75.1987,75.2084,12997.0
2024-01-24 15:00:00,76.99,77.05,76.96,77.0,15578.0,75.2084,75.267,75.1791,75.2182,15578.0
2024-01-24 15:10:00,76.99,77.0,76.83,76.84,56366.0,75.2084,75.2182,75.0521,75.0619,56366.0
2024-01-24 15:20:00,76.84,76.88,76.82,76.87,34741.0,75.0619,75.101,75.0424,75.0912,34741.0
2024-01-24 15:30:00,76.87,76.98,76.87,76.93,23517.0,75.0912,75.1987,75.0912,75.1498,23517.0
2024-01-24 15:40:00,76.92,76.98,76.84,76.84,129800.0,75.1401,75.1987,75.0619,75.0619,129800.0
2024-01-24 15:50:00,76.84,76.97,76.73,76.96,225251.0,75.0619,75.1889,74.9544,75.1791,225251.0
2024-01-25 09:30:00,77.79,78.32,77.78,78.09,140421.0,75.9899,76.5077,75.9802,76.283,140421.0
2024-01-25 09:40:00,78.11,78.18,77.96,78.01,34366.0,76.3025,76.3709,76.156,76.2048,34366.0
2024-01-25 09:50:00,77.95,78.02,77.85,77.92,19294.0,76.1462,76.2146,76.0485,76.1169,19294.0
2024-01-25 10:00:00,77.93,78.12,77.89,78.11,29738.0,76.1267,76.3123,76.0876,76.3025,29738.0
2024-01-25 10:10:00,78.1,78.12,77.98,78.08,14962.0,76.2927,76.3123,76.1755,76.2732,14962.0
2024-01-25 10:20:00,78.08,78.21,78.08,78.2,18293.0,76.2732,76.4002,76.2732,76.3904,18293.0
2024-01-25 10:30:00,78.21,78.36,78.15,78.36,39708.0,76.4002,76.5467,76.3416,76.5467,39708.0
2024-01-25 10:40:00,78.39,78.39,78.22,78.23,27659.0,76.576,76.576,76.41,76.4197,27659.0
2024-01-25 10:50:00,78.23,78.33,78.22,78.27,16944.0,76.4197,76.5174,76.41,76.4588,16944.0
2024-01-25 11:00:00,78.28,78.37,78.25,78.29,29494.0,76.4686,76.5565,76.4393,76.4783,29494.0
2024-01-25 11:10:00,78.31,78.51,78.3,78.4,46663.0,76.4979,76.6933,76.4881,76.5858,46663.0
2024-01-25 11:20:00,78.4,78.65,78.35,78.64,39256.0,76.5858,76.83,76.537,76.8203,39256.0
2024-01-25 11:30:00,78.66,78.68,78.49,78.56,35934.0,76.8398,76.8593,76.6737,76.7421,35934.0
2024-01-25 11:40:00,78.56,78.57,78.41,78.51,103822.0,76.7421,76.7519,76.5956,76.6933,103822.0
2024-01-25 11:50:00,78.51,78.6,78.48,78.52,86330.0,76.6933,76.7812,76.664,76.703,86330.0
2024-01-25 12:00:00,78.52,78.55,78.23,78.29,137502.0,76.703,76.7323,76.4197,76.4783,137502.0
2024-01-25 12:10:00,78.29,78.45,78.24,78.38,77673.0,76.4783,76.6346,76.4295,76.5663,77673.0
2024-01-25 12:20:00,78.37,78.5,78.34,78.48,44784.0,76.5565,76.6835,76.5272,76.664,44784.0
2024-01-25 12:30:00,78.49,78.52,78.35,78.39,45908.0,76.6737,76.703,76.537,76.576,45908.0
2024-01-25 12:40:00,78.4,78.43,78.3,78.33,60315.0,76.5858,76.6151,76.4881,76.5174,60315.0
2024-01-25 12:50:00,78.34,78.35,78.23,78.29,55239.0,76.5272,76.537,76.4197,76.4783,55239.0
2024-01-25 13:00:00,78.3,78.41,78.26,78.37,95787.0,76.4881,76.5956,76.449,76.5565,95787.0
2024-01-25 13:10:00,78.39,78.42,78.18,78.19,31766.0,76.576,76.6053,76.3709,76.3807,31766.0
2024-01-25 13:20:00,78.18,78.22,78.12,78.2,27986.0,76.3709,76.41,76.3123,76.3904,27986.0
2024-01-25 13:30:00,78.19,78.19,78.0,78.02,37315.0,76.3807,76.3807,76.1951,76.2146,37315.0
2024-01-25 13:40:00,78.02,78.08,77.94,78.05,68853.0,76.2146,76.2732,76.1364,76.2439,68853.0
2024-01-25 13:50:00,78.05,78.05,77.87,77.98,46281.0,76.2439,76.2439,76.0681,76.1755,46281.0
2024-01-25 14:00:00,77.98,77.99,77.84,77.97,60708.0,76.1755,76.1853,76.0388,76.1658,60708.0
2024-01-25 14:10:00,77.98,78.05,77.9,77.99,94294.0,76.1755,76.2439,76.0974,76.1853,94294.0
2024-01-25 14:20:00,77.99,77.99,77.87,77.94,62054.0,76.1853,76.1853,76.0681,76.1364,62054.0
2024-01-25 14:30:00,77.93,78.04,77.91,78.02,31982.0,76.1267,76.2341,76.1071,76.2146,31982.0
2024-01-25 14:40:00,78.03,78.09,78.02,78.03,28069.0,76.2244,76.283,76.2146,76.2244,28069.0
2024-01-25 14:50:00,78.02,78.09,77.98,78.09,20415.0,76.2146,76.283,76.1755,76.283,20415.0
2024-01-25 15:00:00,78.08,78.14,78.02,78.12,32015.0,76.2732,76.3318,76.2146,76.3123,32015.0
2024-01-25 15:10:00,78.13,78.15,78.02,78.09,33626.0,76.3221,76.3416,76.2146,76.283,33626.0
2024-01-25 15:20:00,78.1,78.14,78.04,78.04,42064.0,76.2927,76.3318,76.2341,76.2341,42064.0
2024-01-25 15:30:00,78.04,78.25,78.02,78.15,64702.0,76.2341,76.4393,76.2146,76.3416,64702.0
2024-01-25 15:40:00,78.15,78.35,78.14,78.23,203906.0,76.3416,76.537,76.3318,76.4197,203906.0
2024-01-25 15:50:00,78.24,78.36,78.12,78.36,494601.0,76.4295,76.5467,76.3123,76.5467,494601.0
2024-01-26 09:30:00,78.5,78.89,78.32,78.79,76312.0,76.6835,77.0645,76.5077,76.9668,76312.0
2024-01-26 09:40:00,78.81,78.81,78.5,78.52,18452.0,76.9863,76.9863,76.6835,76.703,18452.0
2024-01-26 09:50:00,78.53,78.54,78.35,78.44,16771.0,76.7128,76.7226,76.537,76.6249,16771.0
2024-01-26 10:00:00,78.44,78.44,78.24,78.3,36362.0,76.6249,76.6249,76.4295,76.4881,36362.0
2024-01-26 10:10:00,78.3,78.31,78.03,78.11,119138.0,76.4881,76.4979,76.2244,76.3025,119138.0
2024-01-26 10:20:00,78.12,78.28,78.05,78.24,12313.0,76.3123,76.4686,76.2439,76.4295,12313.0
2024-01-26 10:30:00,78.23,78.31,78.2,78.24,27820.0,76.4197,76.4979,76.3904,76.4295,27820.0
2024-01-26 10:40:00,78.25,78.4,78.24,78.34,23576.0,76.4393,76.5858,76.4295,76.5272,23576.0
2024-01-26 10:50:00,78.35,78.44,78.26,78.42,110389.0,76.537,76.6249,76.449,76.6053,110389.0
2024-01-26 11:00:00,78.42,78.45,78.38,78.42,19264.0,76.6053,76.6346,76.5663,76.6053,19264.0
2024-01-26 11:10:00,78.42,78.49,78.31,78.31,53163.0,76.6053,76.6737,76.4979,76.4979,53163.0
2024-01-26 11:20:00,78.3,78.44,78.28,78.36,35425.0,76.4881,76.6249,76.4686,76.5467,35425.0
2024-01-26 11:30:00,78.35,78.35,78.11,78.13,24252.0,76.537,76.537,76.3025,76.3221,24252.0
2024-01-26 11:40:00,78.13,78.15,78.02,78.06,22522.0,76.3221,76.3416,76.2146,76.2537,22522.0
2024-01-26 11:50:00,78.05,78.09,77.96,77.97,20498.0,76.2439,76.283,76.156,76.1658,20498.0
2024-01-26 12:00:00,77.96,77.97,77.73,77.75,24555.0,76.156,76.1658,75.9313,75.9508,24555.0
2024-01-26 12:10:00,77.75,77.87,77.71,77.84,26398.0,75.9508,76.0681,75.9118,76.0388,26398.0
2024-01-26 12:20:00,77.84,77.84,77.7,77.74,22024.0,76.0388,76.0388,75.902,75.9411,22024.0
2024-01-26 12:30:00,77.74,77.74,77.53,77.56,24252.0,75.9411,75.9411,75.7359,75.7652,24252.0
2024-01-26 12:40:00,77.57,77.59,77.39,77.4,20821.0,75.775,75.7945,75.5992,75.6089,20821.0
2024-01-26 12:50:00,77.41,77.45,77.37,77.4,22225.0,75.6187,75.6578,75.5796,75.6089,22225.0
2024-01-26 13:00:00,77.38,77.43,77.35,77.37,19605.0,75.5894,75.6383,75.5601,75.5796,19605.0
2024-01-26 13:10:00,77.37,77.38,77.26,77.27,20874.0,75.5796,75.5894,75.4722,75.482,20874.0
2024-01-26 13:20:00,77.29,77.36,77.24,77.28,16811.0,75.5015,75.5699,75.4526,75.4917,16811.0
2024-01-26 13:30:00,77.29,77.37,77.27,77.27,16896.0,75.5015,75.5796,75.482,75.482,16896.0
2024-01-26 13:40:00,77.28,77.28,77.12,77.13,37418.0,75.4917,75.4917,75.3354,75.3452,37418.0
2024-01-26 13:50:00,77.13,77.16,77.04,77.14,31393.0,75.3452,75.3745,75.2573,75.355,31393.0
2024-01-26 14:00:00,77.11,77.17,77.1,77.13,15919.0,75.3257,75.3843,75.3159,75.3452,15919.0
2024-01-26 14:10:00,77.13,77.2,77.12,77.17,16690.0,75.3452,75.4136,75.3354,75.3843,16690.0
2024-01-26 14:20:00,77.16,77.18,77.11,77.15,17611.0,75.3745,75.394,75.3257,75.3647,17611.0
2024-01-26 14:30:00,77.14,77.19,77.13,77.18,14848.0,75.355,75.4038,75.3452,75.394,14848.0
2024-01-26 14:40:00,77.19,77.23,77.17,77.2,21999.0,75.4038,75.4429,75.3843,75.4136,21999.0
2024-01-26 14:50:00,77.2,77.26,77.14,77.23,27172.0,75.4136,75.4722,75.355,75.4429,27172.0
2024-01-26 15:00:00,77.23,77.27,77.18,77.21,22089.0,75.4429,75.482,75.394,75.4233,22089.0
2024-01-26 15:10:00,77.21,77.28,77.16,77.27,50577.0,75.4233,75.4917,75.3745,75.482,50577.0
2024-01-26 15:20:00,77.27,77.28,77.19,77.23,28997.0,75.482,75.4917,75.4038,75.4429,28997.0
2024-01-26 15:30:00,77.24,77.26,77.17,77.19,33206.0,75.4526,75.4722,75.3843,75.4038,33206.0
2024-01-26 15:40:00,77.17,77.29,77.14,77.28,56934.0,75.3843,75.5015,75.355,75.4917,56934.0
2024-01-26 15:50:00,77.26,77.33,77.22,77.27,210592.0,75.4722,75.5406,75.4331,75.482,210592.0
2024-01-29 09:30:00,76.98,77.55,76.92,77.37,35584.0,75.1987,75.7555,75.1401,75.5796,35584.0
2024-01-29 09:40:00,77.29,77.48,77.24,77.48,18969.0,75.5015,75.6871,75.4526,75.6871,18969.0
2024-01-29 09:50:00,77.47,77.57,77.41,77.55,9992.0,75.6773,75.775,75.6187,75.7555,9992.0
2024-01-29 10:00:00,77.55,77.61,77.49,77.55,14663.0,75.7555,75.8141,75.6969,75.7555,14663.0
2024-01-29 10:10:00,77.56,77.65,77.54,77.64,9773.0,75.7652,75.8532,75.7457,75.8434,9773.0
2024-01-29 10:20:00,77.64,77.64,77.48,77.52,16734.0,75.8434,75.8434,75.6871,75.7262,16734.0
2024-01-29 10:30:00,77.52,77.56,77.47,77.47,14588.0,75.7262,75.7652,75.6773,75.6773,14588.0
2024-01-29 10:40:00,77.48,77.5,77.26,77.26,18571.0,75.6871,75.7066,75.4722,75.4722,18571.0
2024-01-29 10:50:00,77.26,77.3,77.19,77.22,14843.0,75.4722,75.5113,75.4038,75.4331,14843.0
2024-01-29 11:00:00,77.21,77.25,77.18,77.24,12505.0,75.4233,75.4624,75.394,75.4526,12505.0
2024-01-29 11:10:00,77.23,77.29,77.23,77.25,18029.0,75.4429,75.5015,75.4429,75.4624,18029.0
2024-01-29 11:20:00,77.25,77.36,77.22,77.32,13356.0,75.4624,75.5699,75.4331,75.5308,13356.0
2024-01-29 11:30:00,77.33,77.37,77.28,77.32,20526.0,75.5406,75.5796,75.4917,75.5308,20526.0
2024-01-29 11:40:00,77.34,77.37,77.31,77.37,16784.0,75.5503,75.5796,75.521,75.5796,16784.0
2024-01-29 11:50:00,77.4,77.41,77.35,77.38,11811.0,75.6089,75.6187,75.5601,75.5894,11811.0
2024-01-29 12:00:00,77.38,77.38,77.29,77.31,14565.0,75.5894,75.5894,75.5015,75.521,14565.0
2024-01-29 12:10:00,77.32,77.35,77.29,77.3,10491.0,75.5308,75.5601,75.5015,75.5113,10491.0
2024-01-29 12:20:00,77.3,77.49,77.27,77.45,18634.0,75.5113,75.6969,75.482,75.6578,18634.0
2024-01-29 12:30:00,77.45,77.54,77.44,77.53,16362.0,75.6578,75.7457,75.648,75.7359,16362.0
2024-01-29 12:40:00,77.53,77.58,77.49,77.52,21817.0,75.7359,75.7848,75.6969,75.7262,21817.0
2024-01-29 12:50:00,77.52,77.58,77.46,77.55,24152.0,75.7262,75.7848,75.6676,75.7555,24152.0
2024-01-29 13:00:00,77.56,77.63,77.5,77.59,12038.0,75.7652,75.8336,75.7066,75.7945,12038.0
2024-01-29 13:10:00,77.59,77.61,77.53,77.58,12765.0,75.7945,75.8141,75.7359,75.7848,12765.0
2024-01-29 13:20:00,77.57,77.71,77.56,77.69,11347.0,75.775,75.9118,75.7652,75.8922,11347.0
2024-01-29 13:30:00,77.69,77.73,77.61,77.62,21514.0,75.8922,75.9313,75.8141,75.8239,21514.0
2024-01-29 13:40:00,77.61,77.65,77.61,77.64,12262.0,75.8141,75.8532,75.8141,75.8434,12262.0
2024-01-29 13:50:00,77.64,77.64,77.57,77.59,13355.0,75.8434,75.8434,75.775,75.7945,13355.0
2024-01-29 14:00:00,77.59,77.63,77.55,77.57,19134.0,75.7945,75.8336,75.7555,75.775,19134.0
2024-01-29 14:10:00,77.56,77.67,77.56,77.65,17725.0,75.7652,75.8727,75.7652,75.8532,17725.0
2024-01-29 14:20:00,77.65,77.69,77.64,77.68,9339.0,75.8532,75.8922,75.8434,75.8825,9339.0
2024-01-29 14:30:00,77.69,77.73,77.67,77.73,14720.0,75.8922,75.9313,75.8727,75.9313,14720.0
2024-01-29 14:40:00,77.73,77.79,77.72,77.75,18740.0,75.9313,75.9899,75.9215,75.9508,18740.0
2024-01-29 14:50:00,77.75,77.78,77.71,77.74,13708.0,75.9508,75.9802,75.9118,75.9411,13708.0
2024-01-29 15:00:00,77.75,77.93,77.75,77.9,28296.0,75.9508,76.1267,75.9508,76.0974,28296.0
2024-01-29 15:10:00,77.89,78.03,77.88,78.02,30341.0,76.0876,76.2244,76.0778,76.2146,30341.0
2024-01-29 15:20:00,78.02,78.13,77.99,78.06,54409.0,76.2146,76.3221,76.1853,76.2537,54409.0
2024-01-29 15:30:00,78.06,78.1,77.95,77.98,30834.0,76.2537,76.2927,76.1462,76.1755,30834.0
2024-01-29 15:40:00,77.98,77.98,77.9,77.94,50283.0,76.1755,76.1755,76.0974,76.1364,50283.0
2024-01-29 15:50:00,77.93,77.97,77.81,77.88,298595.0,76.1267,76.1658,76.0095,76.0778,298595.0
2024-01-30 09:30:00,77.16,77.77,77.16,77.6,76751.0,75.3745,75.9704,75.3745,75.8043,76751.0
2024-01-30 09:40:00,77.6,77.81,77.49,77.76,27329.0,75.8043,76.0095,75.6969,75.9606,27329.0
2024-01-30 09:50:00,77.77,77.85,77.7,77.77,10021.0,75.9704,76.0485,75.902,75.9704,10021.0
2024-01-30 10:00:00,77.73,77.74,77.63,77.71,21025.0,75.9313,75.9411,75.8336,75.9118,21025.0
2024-01-30 10:10:00,77.73,77.74,77.53,77.56,15002.0,75.9313,75.9411,75.7359,75.7652,15002.0
2024-01-30 10:20:00,77.59,77.61,77.49,77.6,12170.0,75.7945,75.8141,75.6969,75.8043,12170.0
2024-01-30 10:30:00,77.61,77.69,77.54,77.66,10930.0,75.8141,75.8922,75.7457,75.8629,10930.0
2024-01-30 10:40:00,77.67,77.72,77.64,77.72,13843.0,75.8727,75.9215,75.8434,75.9215,13843.0
2024-01-30 10:50:00,77.7,77.78,77.66,77.77,18072.0,75.902,75.9802,75.8629,75.9704,18072.0
2024-01-30 11:00:00,77.76,77.83,77.73,77.76,14921.0,75.9606,76.029,75.9313,75.9606,14921.0
2024-01-30 11:10:00,77.76,77.78,77.69,77.76,16835.0,75.9606,75.9802,75.8922,75.9606,16835.0
2024-01-30 11:20:00,77.74,77.81,77.74,77.81,10038.0,75.9411,76.0095,75.9411,76.0095,10038.0
2024-01-30 11:30:00,77.81,77.88,77.79,77.87,14434.0,76.0095,76.0778,75.9899,76.0681,14434.0
2024-01-30 11:40:00,77.87,77.87,77.81,77.83,10235.0,76.0681,76.0681,76.0095,76.029,10235.0
2024-01-30 11:50:00,77.84,77.89,77.81,77.86,29911.0,76.0388,76.0876,76.0095,76.0583,29911.0
2024-01-30 12:00:00,77.86,77.87,77.76,77.79,17592.0,76.0583,76.0681,75.9606,75.9899,17592.0
2024-01-30 12:10:00,77.79,77.82,77.68,77.78,42936.0,75.9899,76.0192,75.8825,75.9802,42936.0
2024-01-30 12:20:00,77.78,77.82,77.62,77.64,43327.0,75.9802,76.0192,75.8239,75.8434,43327.0
2024-01-30 12:30:00,77.62,77.68,77.58,77.67,26476.0,75.8239,75.8825,75.7848,75.8727,26476.0
2024-01-30 12:40:00,77.67,77.69,77.63,77.67,11239.0,75.8727,75.8922,75.8336,75.8727,11239.0
2024-01-30 12:50:00,77.67,77.7,77.6,77.61,7582.0,75.8727,75.902,75.8043,75.8141,7582.0
2024-01-30 13:00:00,77.6,77.7,77.57,77.67,19176.0,75.8043,75.902,75.775,75.8727,19176.0
2024-01-30 13:10:00,77.67,77.72,77.66,77.71,6396.0,75.8727,75.9215,75.8629,75.9118,6396.0
2024-01-30 13:20:00,77.71,77.8,77.7,77.78,8878.0,75.9118,75.9997,75.902,75.9802,8878.0
2024-01-30 13:30:00,77.79,77.88,77.77,77.87,12019.0,75.9899,76.0778,75.9704,76.0681,12019.0
2024-01-30 13:40:00,77.87,77.89,77.82,77.86,20012.0,76.0681,76.0876,76.0192,76.0583,20012.0
2024-01-30 13:50:00,77.87,77.91,77.86,77.88,16758.0,76.0681,76.1071,76.0583,76.0778,16758.0
2024-01-30 14:00:00,77.88,77.92,77.8,77.88,21676.0,76.0778,76.1169,75.9997,76.0778,21676.0
2024-01-30 14:10:00,77.88,77.94,77.85,77.88,12575.0,76.0778,76.1364,76.0485,76.0778,12575.0
2024-01-30 14:20:00,77.88,77.93,77.86,77.91,13538.0,76.0778,76.1267,76.0583,76.1071,13538.0
2024-01-30 14:30:00,77.91,77.93,77.8,77.83,18673.0,76.1071,76.1267,75.9997,76.029,18673.0
2024-01-30 14:40:00,77.83,77.87,77.81,77.86,20194.0,76.029,76.0681,76.0095,76.0583,20194.0
2024-01-30 14:50:00,77.86,77.88,77.83,77.88,39494.0,76.0583,76.0778,76.029,76.0778,39494.0
2024-01-30 15:00:00,77.87,77.89,77.69,77.76,52179.0,76.0681,76.0876,75.8922,75.9606,52179.0
2024-01-30 15:10:00,77.77,77.81,77.74,77.79,56444.0,75.9704,76.0095,75.9411,75.9899,56444.0
2024-01-30 15:20:00,77.81,77.92,77.8,77.87,49011.0,76.0095,76.1169,75.9997,76.0681,49011.0
2024-01-30 15:30:00,77.86,77.92,77.82,77.86,46969.0,76.0583,76.1169,76.0192,76.0583,46969.0
2024-01-30 15:40:00,77.86,77.89,77.81,77.87,46037.0,76.0583,76.0876,76.0095,76.0681,46037.0
2024-01-30 15:50:00,77.85,77.88,77.59,77.6,443935.0,76.0485,76.0778,75.7945,75.8043,443935.0
2024-01-31 09:30:00,77.53,77.68,77.24,77.48,48260.0,75.7359,75.8825,75.4526,75.6871,48260.0
2024-01-31 09:40:00,77.48,77.55,77.3,77.37,12501.0,75.6871,75.7555,75.5113,75.5796,12501.0
2024-01-31 09:50:00,77.34,77.34,76.97,77.09,26786.0,75.5503,75.5503,75.1889,75.3061,26786.0
2024-01-31 10:00:00,77.09,77.17,77.05,77.15,28414.0,75.3061,75.3843,75.267,75.3647,28414.0
2024-01-31 10:10:00,77.17,77.44,77.13,77.41,26052.0,75.3843,75.648,75.3452,75.6187,26052.0
2024-01-31 10:20:00,77.4,77.49,77.36,77.46,24131.0,75.6089,75.6969,75.5699,75.6676,24131.0
2024-01-31 10:30:00,77.47,77.52,77.39,77.48,25504.0,75.6773,75.7262,75.5992,75.6871,25504.0
2024-01-31 10:40:00,77.48,77.6,77.47,77.5,18243.0,75.6871,75.8043,75.6773,75.7066,18243.0
2024-01-31 10:50:00,77.49,77.55,77.41,77.52,21375.0,75.6969,75.7555,75.6187,75.7262,21375.0
2024-01-31 11:00:00,77.51,77.68,77.51,77.67,14141.0,75.7164,75.8825,75.7164,75.8727,14141.0
2024-01-31 11:10:00,77.67,77.74,77.6,77.73,16536.0,75.8727,75.9411,75.8043,75.9313,16536.0
2024-01-31 11:20:00,77.75,77.82,77.65,77.72,22797.0,75.9508,76.0192,75.8532,75.9215,22797.0
2024-01-31 11:30:00,77.72,77.72,77.64,77.68,18084.0,75.9215,75.9215,75.8434,75.8825,18084.0
2024-01-31 11:40:00,77.65,77.67,77.52,77.58,30252.0,75.8532,75.8727,75.7262,75.7848,30252.0
2024-01-31 11:50:00,77.58,77.77,77.55,77.73,26052.0,75.7848,75.9704,75.7555,75.9313,26052.0
2024-01-31 12:00:00,77.71,77.88,77.71,77.86,17666.0,75.9118,76.0778,75.9118,76.0583,17666.0
2024-01-31 12:10:00,77.86,77.95,77.81,77.89,26183.0,76.0583,76.1462,76.0095,76.0876,26183.0
2024-01-31 12:20:00,77.89,78.06,77.88,78.03,18328.0,76.0876,76.2537,76.0778,76.2244,18328.0
2024-01-31 12:30:00,78.03,78.07,77.93,77.99,28861.0,76.2244,76.2634,76.1267,76.1853,28861.0
2024-01-31 12:40:00,77.97,78.09,77.96,78.08,32630.0,76.1658,76.283,76.156,76.2732,32630.0
2024-01-31 12:50:00,78.08,78.22,78.07,78.2,25341.0,76.2732,76.41,76.2634,76.3904,25341.0
2024-01-31 13:00:00,78.19,78.21,78.14,78.2,19528.0,76.3807,76.4002,76.3318,76.3904,19528.0
2024-01-31 13:10:00,78.19,78.25,78.15,78.23,25195.0,76.3807,76.4393,76.3416,76.4197,25195.0
2024-01-31 13:20:00,78.22,78.25,78.18,78.24,41111.0,76.41,76.4393,76.3709,76.4295,41111.0
2024-01-31 13:30:00,78.24,78.32,78.18,78.19,22245.0,76.4295,76.5077,76.3709,76.3807,22245.0
2024-01-31 13:40:00,78.19,78.27,78.14,78.26,31492.0,76.3807,76.4588,76.3318,76.449,31492.0
2024-01-31 13:50:00,78.26,78.27,78.05,78.05,18940.0,76.449,76.4588,76.2439,76.2439,18940.0
2024-01-31 14:00:00,78.07,78.14,77.85,77.96,54503.0,76.2634,76.3318,76.0485,76.156,54503.0
2024-01-31 14:10:00,77.98,78.08,77.88,77.89,29552.0,76.1755,76.2732,76.0778,76.0876,29552.0
2024-01-31 14:20:00,77.89,77.97,77.85,77.94,27065.0,76.0876,76.1658,76.0485,76.1364,27065.0
2024-01-31 14:30:00,77.93,78.4,77.89,78.35,41150.0,76.1267,76.5858,76.0876,76.537,41150.0
2024-01-31 14:40:00,78.38,78.7,78.34,78.48,41904.0,76.5663,76.8789,76.5272,76.664,41904.0
2024-01-31 14:50:00,78.46,78.46,78.13,78.15,41099.0,76.6444,76.6444,76.3221,76.3416,41099.0
2024-01-31 15:00:00,78.14,78.16,77.55,77.68,58768.0,76.3318,76.3514,75.7555,75.8825,58768.0
2024-01-31 15:10:00,77.65,77.76,77.54,77.54,26863.0,75.8532,75.9606,75.7457,75.7457,26863.0
2024-01-31 15:20:00,77.54,77.74,77.52,77.62,36205.0,75.7457,75.9411,75.7262,75.8239,36205.0
2024-01-31 15:30:00,77.62,77.64,77.45,77.54,55844.0,75.8239,75.8434,75.6578,75.7457,55844.0
2024-01-31 15:40:00,77.53,77.55,77.35,77.39,60736.0,75.7359,75.7555,75.5601,75.5992,60736.0
2024-01-31 15:50:00,77.37,77.45,77.11,77.11,423659.0,75.5796,75.6578,75.3257,75.3257,423659.0
2024-02-01 09:30:00,77.47,77.56,76.61,76.67,77557.0,75.6773,75.7652,74.8372,74.8958,77557.0
2024-02-01 09:40:00,76.65,76.78,76.58,76.67,18086.0,74.8763,75.0033,74.8079,74.8958,18086.0
2024-02-01 09:50:00,76.69,76.79,76.64,76.78,41420.0,74.9154,75.0131,74.8665,75.0033,41420.0
2024-02-01 10:00:00,76.76,76.82,76.54,76.82,34343.0,74.9838,75.0424,74.7688,75.0424,34343.0
2024-02-01 10:10:00,76.84,76.98,76.78,76.92,26380.0,75.0619,75.1987,75.0033,75.1401,26380.0
2024-02-01 10:20:00,76.93,77.04,76.78,77.04,27802.0,75.1498,75.2573,75.0033,75.2573,27802.0
2024-02-01 10:30:00,77.03,77.24,76.96,77.22,24744.0,75.2475,75.4526,75.1791,75.4331,24744.0
2024-02-01 10:40:00,77.22,77.23,77.05,77.08,24300.0,75.4331,75.4429,75.267,75.2963,24300.0
2024-02-01 10:50:00,77.07,77.07,76.75,76.75,17461.0,75.2866,75.2866,74.974,74.974,17461.0
2024-02-01 11:00:00,76.74,76.86,76.7,76.83,23415.0,74.9642,75.0814,74.9251,75.0521,23415.0
2024-02-01 11:10:00,76.82,76.86,76.69,76.72,28397.0,75.0424,75.0814,74.9154,74.9447,28397.0
2024-02-01 11:20:00,76.72,76.75,76.66,76.7,17311.0,74.9447,74.974,74.8861,74.9251,17311.0
2024-02-01 11:30:00,76.7,76.85,76.7,76.82,21064.0,74.9251,75.0717,74.9251,75.0424,21064.0
2024-02-01 11:40:00,76.86,76.97,76.8,76.87,58568.0,75.0814,75.1889,75.0228,75.0912,58568.0
2024-02-01 11:50:00,76.89,77.07,76.89,77.05,29358.0,75.1107,75.2866,75.1107,75.267,29358.0
2024-02-01 12:00:00,77.05,77.46,77.04,77.45,29069.0,75.267,75.6676,75.2573,75.6578,29069.0
2024-02-01 12:10:00,77.46,77.51,77.43,77.48,32624.0,75.6676,75.7164,75.6383,75.6871,32624.0
2024-02-01 12:20:00,77.48,77.51,77.32,77.32,30470.0,75.6871,75.7164,75.5308,75.5308,30470.0
2024-02-01 12:30:00,77.33,77.45,77.29,77.44,17815.0,75.5406,75.6578,75.5015,75.648,17815.0
2024-02-01 12:40:00,77.44,77.71,77.43,77.7,14599.0,75.648,75.9118,75.6383,75.902,14599.0
2024-02-01 12:50:00,77.71,77.87,77.71,77.8,14900.0,75.9118,76.0681,75.9118,75.9997,14900.0
2024-02-01 13:00:00,77.79,77.9,77.61,77.64,26250.0,75.9899,76.0974,75.8141,75.8434,26250.0
2024-02-01 13:10:00,77.63,77.65,77.52,77.54,21814.0,75.8336,75.8532,75.7262,75.7457,21814.0
2024-02-01 13:20:00,77.54,77.56,77.43,77.45,38209.0,75.7457,75.7652,75.6383,75.6578,38209.0
2024-02-01 13:30:00,77.46,77.56,77.34,77.34,26158.0,75.6676,75.7652,75.5503,75.5503,26158.0
2024-02-01 13:40:00,77.34,77.48,77.32,77.46,15886.0,75.5503,75.6871,75.5308,75.6676,15886.0
2024-02-01 13:50:00,77.47,77.49,77.39,77.45,33002.0,75.6773,75.6969,75.5992,75.6578,33002.0
2024-02-01 14:00:00,77.46,77.51,77.4,77.49,14576.0,75.6676,75.7164,75.6089,75.6969,14576.0
2024-02-01 14:10:00,77.5,77.51,77.38,77.45,17302.0,75.7066,75.7164,75.5894,75.6578,17302.0
2024-02-01 14:20:00,77.46,77.48,77.38,77.42,16561.0,75.6676,75.6871,75.5894,75.6285,16561.0
2024-02-01 14:30:00,77.42,77.51,77.33,77.5,17873.0,75.6285,75.7164,75.5406,75.7066,17873.0
2024-02-01 14:40:00,77.51,77.68,77.5,77.62,17404.0,75.7164,75.8825,75.7066,75.8239,17404.0
2024-02-01 14:50:00,77.63,77.67,77.59,77.62,16493.0,75.8336,75.8727,75.7945,75.8239,16493.0
2024-02-01 15:00:00,77.63,77.71,77.58,77.63,28172.0,75.8336,75.9118,75.7848,75.8336,28172.0
2024-02-01 15:10:00,77.64,77.75,77.6,77.73,33211.0,75.8434,75.9508,75.8043,75.9313,33211.0
2024-02-01 15:20:00,77.73,77.81,77.7,77.73,42723.0,75.9313,76.0095,75.902,75.9313,42723.0
2024-02-01 15:30:00,77.74,77.87,77.71,77.87,101105.0,75.9411,76.0681,75.9118,76.0681,101105.0
2024-02-01 15:40:00,77.87,77.95,77.76,77.77,77308.0,76.0681,76.1462,75.9606,75.9704,77308.0
2024-02-01 15:50:00,77.77,77.91,77.7,77.88,250136.0,75.9704,76.1071,75.902,76.0778,250136.0
2024-02-02 09:30:00,77.48,77.88,77.35,77.57,36347.0,75.6871,76.0778,75.5601,75.775,36347.0
2024-02-02 09:40:00,77.61,77.7,77.38,77.44,40532.0,75.8141,75.902,75.5894,75.648,40532.0
2024-02-02 09:50:00,77.44,77.63,77.41,77.48,36552.0,75.648,75.8336,75.6187,75.6871,36552.0
2024-02-02 10:00:00,77.5,77.55,77.26,77.31,22650.0,75.7066,75.7555,75.4722,75.521,22650.0
2024-02-02 10:10:00,77.32,77.32,77.15,77.23,38312.0,75.5308,75.5308,75.3647,75.4429,38312.0
2024-02-02 10:20:00,77.23,77.45,77.18,77.38,88740.0,75.4429,75.6578,75.394,75.5894,88740.0
2024-02-02 10:30:00,77.37,77.41,77.17,77.41,90647.0,75.5796,75.6187,75.3843,75.6187,90647.0
2024-02-02 10:40:00,77.44,77.73,77.4,77.73,44527.0,75.648,75.9313,75.6089,75.9313,44527.0
2024-02-02 10:50:00,77.74,77.77,77.47,77.49,86507.0,75.9411,75.9704,75.6773,75.6969,86507.0
2024-02-02 11:00:00,77.5,77.51,77.36,77.45,40680.0,75.7066,75.7164,75.5699,75.6578,40680.0
2024-02-02 11:10:00,77.46,77.61,77.42,77.54,19212.0,75.6676,75.8141,75.6285,75.7457,19212.0
2024-02-02 11:20:00,77.52,77.63,77.46,77.59,23197.0,75.7262,75.8336,75.6676,75.7945,23197.0
2024-02-02 11:30:00,77.61,77.66,77.55,77.63,25124.0,75.8141,75.8629,75.7555,75.8336,25124.0
2024-02-02 11:40:00,77.61,77.64,77.55,77.56,22401.0,75.8141,75.8434,75.7555,75.7652,22401.0
2024-02-02 11:50:00,77.56,77.59,77.41,77.47,28087.0,75.7652,75.7945,75.6187,75.6773,28087.0
2024-02-02 12:00:00,77.47,77.55,77.43,77.43,24883.0,75.6773,75.7555,75.6383,75.6383,24883.0
2024-02-02 12:10:00,77.42,77.57,77.36,77.57,65166.0,75.6285,75.775,75.5699,75.775,65166.0
2024-02-02 12:20:00,77.58,77.67,77.51,77.67,16468.0,75.7848,75.8727,75.7164,75.8727,16468.0
2024-02-02 12:30:00,77.66,77.75,77.64,77.7,14790.0,75.8629,75.9508,75.8434,75.902,14790.0
2024-02-02 12:40:00,77.7,77.7,77.31,77.42,25902.0,75.902,75.902,75.521,75.6285,25902.0
2024-02-02 12:50:00,77.41,77.54,77.31,77.54,11010.0,75.6187,75.7457,75.521,75.7457,11010.0
2024-02-02 13:00:00,77.55,77.7,77.55,77.63,16802.0,75.7555,75.902,75.7555,75.8336,16802.0
2024-02-02 13:10:00,77.64,77.72,77.57,77.71,17144.0,75.8434,75.9215,75.775,75.9118,17144.0
2024-02-02 13:20:00,77.74,77.84,77.66,77.73,17060.0,75.9411,76.0388,75.8629,75.9313,17060.0
2024-02-02 13:30:00,77.73,77.76,77.6,77.75,25905.0,75.9313,75.9606,75.8043,75.9508,25905.0
2024-02-02 13:40:00,77.75,77.79,77.7,77.79,39675.0,75.9508,75.9899,75.902,75.9899,39675.0
2024-02-02 13:50:00,77.81,77.89,77.78,77.83,21186.0,76.0095,76.0876,75.9802,76.029,21186.0
2024-02-02 14:00:00,77.86,77.96,77.83,77.96,17940.0,76.0583,76.156,76.029,76.156,17940.0
2024-02-02 14:10:00,77.96,78.05,77.96,78.0,26450.0,76.156,76.2439,76.156,76.1951,26450.0
2024-02-02 14:20:00,78.01,78.03,77.87,77.91,21651.0,76.2048,76.2244,76.0681,76.1071,21651.0
2024-02-02 14:30:00,77.9,78.0,77.88,77.94,18955.0,76.0974,76.1951,76.0778,76.1364,18955.0
2024-02-02 14:40:00,77.95,78.01,77.94,78.0,19227.0,76.1462,76.2048,76.1364,76.1951,19227.0
2024-02-02 14:50:00,78.0,78.01,77.89,78.01,16563.0,76.1951,76.2048,76.0876,76.2048,16563.0
2024-02-02 15:00:00,78.02,78.02,77.84,77.92,53365.0,76.2146,76.2146,76.0388,76.1169,53365.0
2024-02-02 15:10:00,77.92,77.99,77.87,77.98,64533.0,76.1169,76.1853,76.0681,76.1755,64533.0
2024-02-02 15:20:00,77.98,78.16,77.96,78.16,32477.0,76.1755,76.3514,76.156,76.3514,32477.0
2024-02-02 15:30:00,78.17,78.2,78.07,78.14,38772.0,76.3611,76.3904,76.2634,76.3318,38772.0
2024-02-02 15:40:00,78.13,78.17,78.04,78.09,59827.0,76.3221,76.3611,76.2341,76.283,59827.0
2024-02-02 15:50:00,78.08,78.19,77.81,77.87,468967.0,76.2732,76.3807,76.0095,76.0681,468967.0
2024-02-05 09:30:00,77.27,77.47,76.95,77.13,65587.0,75.482,75.6773,75.1694,75.3452,65587.0
2024-02-05 09:40:00,77.12,77.26,77.07,77.15,18771.0,75.3354,75.4722,75.2866,75.3647,18771.0
2024-02-05 09:50:00,77.11,77.16,77.02,77.03,20692.0,75.3257,75.3745,75.2377,75.2475,20692.0
2024-02-05 10:00:00,77.02,77.24,76.76,76.79,81449.0,75.2377,75.4526,74.9838,75.0131,81449.0
2024-02-05 10:10:00,76.77,76.87,76.74,76.85,40773.0,74.9935,75.0912,74.9642,75.0717,40773.0
2024-02-05 10:20:00,76.86,77.05,76.63,77.02,62320.0,75.0814,75.267,74.8568,75.2377,62320.0
2024-02-05 10:30:00,77.04,77.27,77.01,77.26,25064.0,75.2573,75.482,75.228,75.4722,25064.0
2024-02-05 10:40:00,77.25,77.42,77.18,77.42,33326.0,75.4624,75.6285,75.394,75.6285,33326.0
2024-02-05 10:50:00,77.43,77.52,77.4,77.4,27477.0,75.6383,75.7262,75.6089,75.6089,27477.0
2024-02-05 11:00:00,77.4,77.6,77.38,77.59,21977.0,75.6089,75.8043,75.5894,75.7945,21977.0
2024-02-05 11:10:00,77.6,77.66,77.53,77.66,19742.0,75.8043,75.8629,75.7359,75.8629,19742.0
2024-02-05 11:20:00,77.67,77.7,77.59,77.7,20749.0,75.8727,75.902,75.7945,75.902,20749.0
2024-02-05 11:30:00,77.69,77.71,77.62,77.66,19565.0,75.8922,75.9118,75.8239,75.8629,19565.0
2024-02-05 11:40:00,77.66,77.69,77.53,77.58,79320.0,75.8629,75.8922,75.7359,75.7848,79320.0
2024-02-05 11:50:00,77.58,77.6,77.52,77.59,19907.0,75.7848,75.8043,75.7262,75.7945,19907.0
2024-02-05 12:00:00,77.59,77.6,77.49,77.57,22403.0,75.7945,75.8043,75.6969,75.775,22403.0
2024-02-05 12:10:00,77.57,77.75,77.56,77.58,51283.0,75.775,75.9508,75.7652,75.7848,51283.0
2024-02-05 12:20:00,77.58,77.65,77.5,77.57,72749.0,75.7848,75.8532,75.7066,75.775,72749.0
2024-02-05 12:30:00,77.58,77.66,77.54,77.64,14971.0,75.7848,75.8629,75.7457,75.8434,14971.0
2024-02-05 12:40:00,77.66,77.69,77.55,77.58,9284.0,75.8629,75.8922,75.7555,75.7848,9284.0
2024-02-05 12:50:00,77.58,77.62,77.55,77.62,13442.0,75.7848,75.8239,75.7555,75.8239,13442.0
2024-02-05 13:00:00,77.62,77.65,77.58,77.65,20151.0,75.8239,75.8532,75.7848,75.8532,20151.0
2024-02-05 13:10:00,77.65,77.69,77.57,77.58,20752.0,75.8532,75.8922,75.775,75.7848,20752.0
2024-02-05 13:20:00,77.58,77.61,77.54,77.54,16283.0,75.7848,75.8141,75.7457,75.7457,16283.0
2024-02-05 13:30:00,77.56,77.65,77.56,77.64,11680.0,75.7652,75.8532,75.7652,75.8434,11680.0
2024-02-05 13:40:00,77.64,77.71,77.61,77.67,30695.0,75.8434,75.9118,75.8141,75.8727,30695.0
2024-02-05 13:50:00,77.68,77.7,77.58,77.59,17004.0,75.8825,75.902,75.7848,75.7945,17004.0
2024-02-05 14:00:00,77.57,77.61,77.49,77.6,19687.0,75.775,75.8141,75.6969,75.8043,19687.0
2024-02-05 14:10:00,77.6,77.62,77.52,77.54,11740.0,75.8043,75.8239,75.7262,75.7457,11740.0
2024-02-05 14:20:00,77.55,77.6,77.52,77.58,13514.0,75.7555,75.8043,75.7262,75.7848,13514.0
2024-02-05 14:30:00,77.59,77.66,77.54,77.65,18954.0,75.7945,75.8629,75.7457,75.8532,18954.0
2024-02-05 14:40:00,77.65,77.68,77.56,77.62,28071.0,75.8532,75.8825,75.7652,75.8239,28071.0
2024-02-05 14:50:00,77.61,77.61,77.53,77.56,31135.0,75.8141,75.8141,75.7359,75.7652,31135.0
2024-02-05 15:00:00,77.55,77.56,77.35,77.39,57662.0,75.7555,75.7652,75.5601,75.5992,57662.0
2024-02-05 15:10:00,77.39,77.43,77.28,77.42,33736.0,75.5992,75.6383,75.4917,75.6285,33736.0
2024-02-05 15:20:00,77.41,77.59,77.41,77.58,22772.0,75.6187,75.7945,75.6187,75.7848,22772.0
2024-02-05 15:30:00,77.59,77.68,77.49,77.5,37689.0,75.7945,75.8825,75.6969,75.7066,37689.0
2024-02-05 15:40:00,77.5,77.57,77.45,77.48,42541.0,75.7066,75.775,75.6578,75.6871,42541.0
2024-02-05 15:50:00,77.49,77.68,77.48,77.57,210071.0,75.6969,75.8825,75.6871,75.775,210071.0
2024-02-06 09:30:00,77.68,78.6,77.68,78.35,148415.0,75.8825,76.7812,75.8825,76.537,148415.0
2024-02-06 09:40:00,78.37,78.48,78.05,78.15,45616.0,76.5565,76.664,76.2439,76.3416,45616.0
2024-02-06 09:50:00,78.16,78.21,77.99,78.09,74021.0,76.3514,76.4002,76.1853,76.283,74021.0
2024-02-06 10:00:00,78.09,78.13,77.89,78.13,111923.0,76.283,76.3221,76.0876,76.3221,111923.0
2024-02-06 10:10:00,78.14,78.18,77.95,78.16,116768.0,76.3318,76.3709,76.1462,76.3514,116768.0
2024-02-06 10:20:00,78.17,78.41,78.11,78.34,71660.0,76.3611,76.5956,76.3025,76.5272,71660.0
2024-02-06 10:30:00,78.34,78.45,78.26,78.37,73163.0,76.5272,76.6346,76.449,76.5565,73163.0
2024-02-06 10:40:00,78.37,78.5,78.31,78.45,84695.0,76.5565,76.6835,76.4979,76.6346,84695.0
2024-02-06 10:50:00,78.46,78.62,78.45,78.53,91011.0,76.6444,76.8007,76.6346,76.7128,91011.0
2024-02-06 11:00:00,78.53,78.71,78.53,78.65,111675.0,76.7128,76.8886,76.7128,76.83,111675.0
2024-02-06 11:10:00,78.66,78.66,78.52,78.63,78472.0,76.8398,76.8398,76.703,76.8105,78472.0
2024-02-06 11:20:00,78.63,78.65,78.35,78.46,136462.0,76.8105,76.83,76.537,76.6444,136462.0
2024-02-06 11:30:00,78.42,78.43,78.27,78.36,43909.0,76.6053,76.6151,76.4588,76.5467,43909.0
2024-02-06 11:40:00,78.36,78.57,78.35,78.46,159999.0,76.5467,76.7519,76.537,76.6444,159999.0
2024-02-06 11:50:00,78.46,78.5,78.22,78.25,45424.0,76.6444,76.6835,76.41,76.4393,45424.0
2024-02-06 12:00:00,78.26,78.48,78.24,78.36,57622.0,76.449,76.664,76.4295,76.5467,57622.0
2024-02-06 12:10:00,78.35,78.4,78.26,78.36,35180.0,76.537,76.5858,76.449,76.5467,35180.0
2024-02-06 12:20:00,78.35,78.46,78.28,78.42,44747.0,76.537,76.6444,76.4686,76.6053,44747.0
2024-02-06 12:30:00,78.43,78.46,78.32,78.38,42555.0,76.6151,76.6444,76.5077,76.5663,42555.0
2024-02-06 12:40:00,78.38,78.46,78.36,78.43,110994.0,76.5663,76.6444,76.5467,76.6151,110994.0
2024-02-06 12:50:00,78.42,78.48,78.4,78.46,30498.0,76.6053,76.664,76.5858,76.6444,30498.0
2024-02-06 13:00:00,78.47,78.64,78.45,78.64,33224.0,76.6542,76.8203,76.6346,76.8203,33224.0
2024-02-06 13:10:00,78.64,78.64,78.52,78.52,33966.0,76.8203,76.8203,76.703,76.703,33966.0
2024-02-06 13:20:00,78.52,78.64,78.48,78.64,50775.0,76.703,76.8203,76.664,76.8203,50775.0
2024-02-06 13:30:00,78.64,78.73,78.6,78.7,43765.0,76.8203,76.9082,76.7812,76.8789,43765.0
2024-02-06 13:40:00,78.7,78.75,78.61,78.64,44438.0,76.8789,76.9277,76.7909,76.8203,44438.0
2024-02-06 13:50:00,78.65,78.82,78.64,78.75,84959.0,76.83,76.9961,76.8203,76.9277,84959.0
2024-02-06 14:00:00,78.75,78.78,78.49,78.53,141492.0,76.9277,76.957,76.6737,76.7128,141492.0
2024-02-06 14:10:00,78.53,78.55,78.35,78.38,55048.0,76.7128,76.7323,76.537,76.5663,55048.0
2024-02-06 14:20:00,78.38,78.51,78.37,78.5,66007.0,76.5663,76.6933,76.5565,76.6835,66007.0
2024-02-06 14:30:00,78.5,78.6,78.46,78.52,92482.0,76.6835,76.7812,76.6444,76.703,92482.0
2024-02-06 14:40:00,78.53,78.58,78.39,78.56,114475.0,76.7128,76.7616,76.576,76.7421,114475.0
2024-02-06 14:50:00,78.56,78.6,78.49,78.55,72784.0,76.7421,76.7812,76.6737,76.7323,72784.0
2024-02-06 15:00:00,78.55,78.6,78.5,78.58,66264.0,76.7323,76.7812,76.6835,76.7616,66264.0
2024-02-06 15:10:00,78.59,78.74,78.55,78.72,107451.0,76.7714,76.9179,76.7323,76.8984,107451.0
2024-02-06 15:20:00,78.72,78.82,78.69,78.73,135105.0,76.8984,76.9961,76.8691,76.9082,135105.0
2024-02-06 15:30:00,78.73,78.78,78.67,78.73,222743.0,76.9082,76.957,76.8496,76.9082,222743.0
2024-02-06 15:40:00,78.73,78.77,78.65,78.72,217085.0,76.9082,76.9472,76.83,76.8984,217085.0
2024-02-06 15:50:00,78.72,78.93,78.71,78.74,566926.0,76.8984,77.1035,76.8886,76.9179,566926.0
2024-02-07 09:30:00,75.65,76.61,75.42,75.95,452561.0,73.8994,74.8372,73.6748,74.1925,452561.0
2024-02-07 09:40:00,75.98,77.48,75.8,77.48,175417.0,74.2218,75.6871,74.046,75.6871,175417.0
2024-02-07 09:50:00,77.48,77.74,76.93,77.57,170552.0,75.6871,75.9411,75.1498,75.775,170552.0
2024-02-07 10:00:00,77.52,77.71,76.8,77.07,135951.0,75.7262,75.9118,75.0228,75.2866,135951.0
2024-02-07 10:10:00,77.12,77.99,77.09,77.83,103927.0,75.3354,76.1853,75.3061,76.029,103927.0
2024-02-07 10:20:00,77.86,78.18,77.44,78.12,89948.0,76.0583,76.3709,75.648,76.3123,89948.0
2024-02-07 10:30:00,78.08,78.32,78.01,78.23,75697.0,76.2732,76.5077,76.2048,76.4197,75697.0
2024-02-07 10:40:00,78.26,78.88,78.23,78.86,65205.0,76.449,77.0547,76.4197,77.0352,65205.0
2024-02-07 10:50:00,78.86,78.86,78.14,78.14,66957.0,77.0352,77.0352,76.3318,76.3318,66957.0
2024-02-07 11:00:00,78.13,78.35,78.08,78.09,72712.0,76.3221,76.537,76.2732,76.283,72712.0
2024-02-07 11:10:00,78.11,78.38,78.09,78.35,53228.0,76.3025,76.5663,76.283,76.537,53228.0
2024-02-07 11:20:00,78.35,78.52,78.21,78.42,42824.0,76.537,76.703,76.4002,76.6053,42824.0
2024-02-07 11:30:00,78.45,78.56,78.4,78.5,32945.0,76.6346,76.7421,76.5858,76.6835,32945.0
2024-02-07 11:40:00,78.5,78.68,78.39,78.63,26405.0,76.6835,76.8593,76.576,76.8105,26405.0
2024-02-07 11:50:00,78.65,78.83,78.61,78.7,44499.0,76.83,77.0059,76.7909,76.8789,44499.0
2024-02-07 12:00:00,78.72,78.83,78.58,78.66,33458.0,76.8984,77.0059,76.7616,76.8398,33458.0
2024-02-07 12:10:00,78.68,78.74,78.54,78.73,20349.0,76.8593,76.9179,76.7226,76.9082,20349.0
2024-02-07 12:20:00,78.75,78.78,78.57,78.61,44190.0,76.9277,76.957,76.7519,76.7909,44190.0
2024-02-07 12:30:00,78.61,78.61,78.48,78.52,21687.0,76.7909,76.7909,76.664,76.703,21687.0
2024-02-07 12:40:00,78.51,78.81,78.46,78.74,31097.0,76.6933,76.9863,76.6444,76.9179,31097.0
2024-02-07 12:50:00,78.74,78.83,78.65,78.7,36160.0,76.9179,77.0059,76.83,76.8789,36160.0
2024-02-07 13:00:00,78.69,78.83,78.44,78.46,29742.0,76.8691,77.0059,76.6249,76.6444,29742.0
2024-02-07 13:10:00,78.45,78.54,78.15,78.2,26525.0,76.6346,76.7226,76.3416,76.3904,26525.0
2024-02-07 13:20:00,78.2,78.25,78.01,78.25,72689.0,76.3904,76.4393,76.2048,76.4393,72689.0
2024-02-07 13:30:00,78.26,78.45,78.26,78.37,21734.0,76.449,76.6346,76.449,76.5565,21734.0
2024-02-07 13:40:00,78.39,78.4,78.29,78.4,20586.0,76.576,76.5858,76.4783,76.5858,20586.0
2024-02-07 13:50:00,78.41,78.56,78.39,78.49,14713.0,76.5956,76.7421,76.576,76.6737,14713.0
2024-02-07 14:00:00,78.5,78.62,78.46,78.61,16872.0,76.6835,76.8007,76.6444,76.7909,16872.0
2024-02-07 14:10:00,78.62,78.62,78.39,78.39,19783.0,76.8007,76.8007,76.576,76.576,19783.0
2024-02-07 14:20:00,78.41,78.43,78.38,78.4,19305.0,76.5956,76.6151,76.5663,76.5858,19305.0
2024-02-07 14:30:00,78.4,78.43,78.31,78.39,102567.0,76.5858,76.6151,76.4979,76.576,102567.0
2024-02-07 14:40:00,78.39,78.4,78.29,78.29,25885.0,76.576,76.5858,76.4783,76.4783,25885.0
2024-02-07 14:50:00,78.29,78.29,78.23,78.25,39604.0,76.4783,76.4783,76.4197,76.4393,39604.0
2024-02-07 15:00:00,78.25,78.47,78.22,78.38,73135.0,76.4393,76.6542,76.41,76.5663,73135.0
2024-02-07 15:10:00,78.38,78.41,78.28,78.4,102818.0,76.5663,76.5956,76.4686,76.5858,102818.0
2024-02-07 15:20:00,78.39,78.41,78.32,78.36,47595.0,76.576,76.5956,76.5077,76.5467,47595.0
2024-02-07 15:30:00,78.35,78.36,78.28,78.29,56801.0,76.537,76.5467,76.4686,76.4783,56801.0
2024-02-07 15:40:00,78.29,78.29,78.04,78.07,115129.0,76.4783,76.4783,76.2341,76.2634,115129.0
2024-02-07 15:50:00,78.06,78.24,77.95,77.96,457072.0,76.2537,76.4295,76.1462,76.156,457072.0
2024-02-08 09:30:00,78.13,78.59,78.13,78.2,89156.0,76.3221,76.7714,76.3221,76.3904,89156.0
2024-02-08 09:40:00,78.18,78.33,78.11,78.26,14466.0,76.3709,76.5174,76.3025,76.449,14466.0
2024-02-08 09:50:00,78.28,78.43,78.1,78.15,40880.0,76.4686,76.6151,76.2927,76.3416,40880.0
2024-02-08 10:00:00,78.17,78.2,77.93,78.02,22309.0,76.3611,76.3904,76.1267,76.2146,22309.0
2024-02-08 10:10:00,78.03,78.03,77.45,77.46,41922.0,76.2244,76.2244,75.6578,75.6676,41922.0
2024-02-08 10:20:00,77.47,77.59,77.35,77.59,52130.0,75.6773,75.7945,75.5601,75.7945,52130.0
2024-02-08 10:30:00,77.6,77.81,77.6,77.7,30829.0,75.8043,76.0095,75.8043,75.902,30829.0
2024-02-08 10:40:00,77.71,77.91,77.69,77.86,42431.0,75.9118,76.1071,75.8922,76.0583,42431.0
2024-02-08 10:50:00,77.86,78.28,77.83,78.23,51277.0,76.0583,76.4686,76.029,76.4197,51277.0
2024-02-08 11:00:00,78.23,78.24,78.04,78.22,50686.0,76.4197,76.4295,76.2341,76.41,50686.0
2024-02-08 11:10:00,78.21,78.57,78.2,78.42,36506.0,76.4002,76.7519,76.3904,76.6053,36506.0
2024-02-08 11:20:00,78.43,78.59,78.24,78.28,23769.0,76.6151,76.7714,76.4295,76.4686,23769.0
2024-02-08 11:30:00,78.26,78.46,78.2,78.45,28580.0,76.449,76.6444,76.3904,76.6346,28580.0
2024-02-08 11:40:00,78.45,78.54,78.3,78.38,23604.0,76.6346,76.7226,76.4881,76.5663,23604.0
2024-02-08 11:50:00,78.38,78.45,78.25,78.42,30274.0,76.5663,76.6346,76.4393,76.6053,30274.0
2024-02-08 12:00:00,78.42,78.43,78.35,78.37,19222.0,76.6053,76.6151,76.537,76.5565,19222.0
2024-02-08 12:10:00,78.38,78.43,78.36,78.42,23810.0,76.5663,76.6151,76.5467,76.6053,23810.0
2024-02-08 12:20:00,78.42,78.48,78.36,78.4,50137.0,76.6053,76.664,76.5467,76.5858,50137.0
2024-02-08 12:30:00,78.4,78.45,78.37,78.44,23125.0,76.5858,76.6346,76.5565,76.6249,23125.0
2024-02-08 12:40:00,78.44,78.56,78.39,78.56,24202.0,76.6249,76.7421,76.576,76.7421,24202.0
2024-02-08 12:50:00,78.55,78.66,78.54,78.57,23775.0,76.7323,76.8398,76.7226,76.7519,23775.0
2024-02-08 13:00:00,78.58,78.59,78.42,78.43,24238.0,76.7616,76.7714,76.6053,76.6151,24238.0
2024-02-08 13:10:00,78.43,78.49,78.4,78.46,14803.0,76.6151,76.6737,76.5858,76.6444,14803.0
2024-02-08 13:20:00,78.45,78.48,78.39,78.48,23381.0,76.6346,76.664,76.576,76.664,23381.0
2024-02-08 13:30:00,78.49,78.5,78.38,78.42,16734.0,76.6737,76.6835,76.5663,76.6053,16734.0
2024-02-08 13:40:00,78.42,78.42,78.24,78.28,61048.0,76.6053,76.6053,76.4295,76.4686,61048.0
2024-02-08 13:50:00,78.28,78.3,78.18,78.24,117035.0,76.4686,76.4881,76.3709,76.4295,117035.0
2024-02-08 14:00:00,78.24,78.32,78.21,78.21,99348.0,76.4295,76.5077,76.4002,76.4002,99348.0
2024-02-08 14:10:00,78.2,78.25,78.06,78.13,79226.0,76.3904,76.4393,76.2537,76.3221,79226.0
2024-02-08 14:20:00,78.12,78.16,78.06,78.08,40952.0,76.3123,76.3514,76.2537,76.2732,40952.0
2024-02-08 14:30:00,78.08,78.09,77.98,78.01,36794.0,76.2732,76.283,76.1755,76.2048,36794.0
2024-02-08 14:40:00,78.02,78.07,78.01,78.04,20430.0,76.2146,76.2634,76.2048,76.2341,20430.0
2024-02-08 14:50:00,78.05,78.11,78.02,78.05,83240.0,76.2439,76.3025,76.2146,76.2439,83240.0
2024-02-08 15:00:00,78.04,78.07,77.94,77.98,154222.0,76.2341,76.2634,76.1364,76.1755,154222.0
2024-02-08 15:10:00,77.97,78.12,77.94,78.12,26436.0,76.1658,76.3123,76.1364,76.3123,26436.0
2024-02-08 15:20:00,78.12,78.15,78.06,78.07,44319.0,76.3123,76.3416,76.2537,76.2634,44319.0
2024-02-08 15:30:00,78.06,78.08,78.03,78.05,34609.0,76.2537,76.2732,76.2244,76.2439,34609.0
2024-02-08 15:40:00,78.05,78.2,78.04,78.18,73354.0,76.2439,76.3904,76.2341,76.3709,73354.0
2024-02-08 15:50:00,78.19,78.36,78.18,78.32,324337.0,76.3807,76.5467,76.3709,76.5077,324337.0
2024-02-09 09:30:00,78.57,78.58,78.11,78.26,50574.0,76.7519,76.7616,76.3025,76.449,50574.0
2024-02-09 09:40:00,78.24,78.28,77.85,77.87,39898.0,76.4295,76.4686,76.0485,76.0681,39898.0
2024-02-09 09:50:00,77.87,77.89,77.58,77.78,53257.0,76.0681,76.0876,75.7848,75.9802,53257.0
2024-02-09 10:00:00,77.78,77.99,77.64,77.99,79718.0,75.9802,76.1853,75.8434,76.1853,79718.0
2024-02-09 10:10:00,77.98,78.15,77.93,78.11,58674.0,76.1755,76.3416,76.1267,76.3025,58674.0
2024-02-09 10:20:00,78.12,78.17,78.07,78.13,53107.0,76.3123,76.3611,76.2634,76.3221,53107.0
2024-02-09 10:30:00,78.13,78.36,78.13,78.27,74599.0,76.3221,76.5467,76.3221,76.4588,74599.0
2024-02-09 10:40:00,78.26,78.42,78.21,78.33,102146.0,76.449,76.6053,76.4002,76.5174,102146.0
2024-02-09 10:50:00,78.34,78.38,78.24,78.25,37103.0,76.5272,76.5663,76.4295,76.4393,37103.0
2024-02-09 11:00:00,78.25,78.26,77.89,77.93,44308.0,76.4393,76.449,76.0876,76.1267,44308.0
2024-02-09 11:10:00,77.95,77.98,77.74,77.81,39174.0,76.1462,76.1755,75.9411,76.0095,39174.0
2024-02-09 11:20:00,77.81,77.86,77.71,77.86,30602.0,76.0095,76.0583,75.9118,76.0583,30602.0
2024-02-09 11:30:00,77.84,77.85,77.67,77.71,41672.0,76.0388,76.0485,75.8727,75.9118,41672.0
2024-02-09 11:40:00,77.71,77.73,77.62,77.7,33662.0,75.9118,75.9313,75.8239,75.902,33662.0
2024-02-09 11:50:00,77.69,77.69,77.53,77.66,39367.0,75.8922,75.8922,75.7359,75.8629,39367.0
2024-02-09 12:00:00,77.66,77.67,77.53,77.53,35367.0,75.8629,75.8727,75.7359,75.7359,35367.0
2024-02-09 12:10:00,77.55,77.61,77.47,77.48,38071.0,75.7555,75.8141,75.6773,75.6871,38071.0
2024-02-09 12:20:00,77.47,77.47,77.25,77.34,47067.0,75.6773,75.6773,75.4624,75.5503,47067.0
2024-02-09 12:30:00,77.34,77.38,77.16,77.2,54871.0,75.5503,75.5894,75.3745,75.4136,54871.0
2024-02-09 12:40:00,77.19,77.3,77.13,77.24,64431.0,75.4038,75.5113,75.3452,75.4526,64431.0
2024-02-09 12:50:00,77.23,77.25,77.07,77.1,50823.0,75.4429,75.4624,75.2866,75.3159,50823.0
2024-02-09 13:00:00,77.1,77.18,77.05,77.1,36369.0,75.3159,75.394,75.267,75.3159,36369.0
2024-02-09 13:10:00,77.1,77.19,77.07,77.13,29453.0,75.3159,75.4038,75.2866,75.3452,29453.0
2024-02-09 13:20:00,77.14,77.21,77.09,77.11,25426.0,75.355,75.4233,75.3061,75.3257,25426.0
2024-02-09 13:30:00,77.12,77.27,77.08,77.09,50883.0,75.3354,75.482,75.2963,75.3061,50883.0
2024-02-09 13:40:00,77.09,77.19,77.06,77.14,37309.0,75.3061,75.4038,75.2768,75.355,37309.0
2024-02-09 13:50:00,77.14,77.16,76.94,77.0,73220.0,75.355,75.3745,75.1596,75.2182,73220.0
2024-02-09 14:00:00,77.0,77.05,76.93,76.94,71048.0,75.2182,75.267,75.1498,75.1596,71048.0
2024-02-09 14:10:00,76.92,76.97,76.87,76.94,44555.0,75.1401,75.1889,75.0912,75.1596,44555.0
2024-02-09 14:20:00,76.95,77.04,76.92,77.0,46914.0,75.1694,75.2573,75.1401,75.2182,46914.0
2024-02-09 14:30:00,77.0,77.13,76.98,77.02,56427.0,75.2182,75.3452,75.1987,75.2377,56427.0
2024-02-09 14:40:00,77.02,77.12,77.01,77.02,42931.0,75.2377,75.3354,75.228,75.2377,42931.0
2024-02-09 14:50:00,77.04,77.04,76.95,76.99,40695.0,75.2573,75.2573,75.1694,75.2084,40695.0
2024-02-09 15:00:00,76.99,77.08,76.94,77.08,124543.0,75.2084,75.2963,75.1596,75.2963,124543.0
2024-02-09 15:10:00,77.07,77.12,76.96,77.04,56351.0,75.2866,75.3354,75.1791,75.2573,56351.0
2024-02-09 15:20:00,77.05,77.12,76.99,77.0,41279.0,75.267,75.3354,75.2084,75.2182,41279.0
2024-02-09 15:30:00,77.01,77.03,76.94,76.99,57009.0,75.228,75.2475,75.1596,75.2084,57009.0
2024-02-09 15:40:00,77.0,77.02,76.94,76.98,114172.0,75.2182,75.2377,75.1596,75.1987,114172.0
2024-02-09 15:50:00,76.97,77.19,76.92,77.1,378104.0,75.1889,75.4038,75.1401,75.3159,378104.0
2024-02-12 09:30:00,76.78,76.88,75.91,76.27,124662.0,75.0033,75.101,74.1534,74.5051,124662.0
2024-02-12 09:40:00,76.24,76.38,75.87,76.14,67745.0,74.4758,74.6125,74.1143,74.3781,67745.0
2024-02-12 09:50:00,76.14,76.24,75.76,75.77,96628.0,74.3781,74.4758,74.0069,74.0167,96628.0
2024-02-12 10:00:00,75.79,76.1,75.71,76.06,71660.0,74.0362,74.339,73.9581,74.3,71660.0
2024-02-12 10:10:00,76.06,76.11,75.84,75.94,51246.0,74.3,74.3488,74.085,74.1827,51246.0
2024-02-12 10:20:00,75.95,75.97,75.75,75.77,38033.0,74.1925,74.212,73.9971,74.0167,38033.0
2024-02-12 10:30:00,75.78,75.8,75.64,75.66,62064.0,74.0264,74.046,73.8897,73.9092,62064.0
2024-02-12 10:40:00,75.66,75.69,75.54,75.62,92457.0,73.9092,73.9385,73.792,73.8701,92457.0
2024-02-12 10:50:00,75.62,75.84,75.57,75.84,101477.0,73.8701,74.085,73.8213,74.085,101477.0
2024-02-12 11:00:00,75.83,75.95,75.75,75.92,47802.0,74.0753,74.1925,73.9971,74.1632,47802.0
2024-02-12 11:10:00,75.94,76.06,75.8,76.03,73985.0,74.1827,74.3,74.046,74.2706,73985.0
2024-02-12 11:20:00,76.04,76.05,75.86,75.91,67515.0,74.2804,74.2902,74.1046,74.1534,67515.0
2024-02-12 11:30:00,75.91,76.03,75.9,75.94,52912.0,74.1534,74.2706,74.1437,74.1827,52912.0
2024-02-12 11:40:00,75.94,75.94,75.8,75.84,41550.0,74.1827,74.1827,74.046,74.085,41550.0
2024-02-12 11:50:00,75.85,76.04,75.85,75.99,24379.0,74.0948,74.2804,74.0948,74.2316,24379.0
2024-02-12 12:00:00,76.0,76.12,75.92,75.97,154136.0,74.2413,74.3586,74.1632,74.212,154136.0
2024-02-12 12:10:00,75.96,76.16,75.91,76.16,78756.0,74.2023,74.3976,74.1534,74.3976,78756.0
2024-02-12 12:20:00,76.18,76.27,76.11,76.25,30924.0,74.4172,74.5051,74.3488,74.4856,30924.0
2024-02-12 12:30:00,76.24,76.32,76.17,76.18,33111.0,74.4758,74.5539,74.4074,74.4172,33111.0
2024-02-12 12:40:00,76.17,76.28,76.13,76.28,23150.0,74.4074,74.5149,74.3683,74.5149,23150.0
2024-02-12 12:50:00,76.28,76.42,76.27,76.4,56375.0,74.5149,74.6516,74.5051,74.6321,56375.0
2024-02-12 13:00:00,76.4,76.41,76.3,76.31,33654.0,74.6321,74.6419,74.5344,74.5442,33654.0
2024-02-12 13:10:00,76.31,76.38,76.23,76.33,50661.0,74.5442,74.6125,74.466,74.5637,50661.0
2024-02-12 13:20:00,76.34,76.38,76.25,76.28,49195.0,74.5735,74.6125,74.4856,74.5149,49195.0
2024-02-12 13:30:00,76.27,76.31,76.23,76.3,44045.0,74.5051,74.5442,74.466,74.5344,44045.0
2024-02-12 13:40:00,76.3,76.3,76.09,76.14,56125.0,74.5344,74.5344,74.3293,74.3781,56125.0
2024-02-12 13:50:00,76.14,76.37,76.13,76.35,39027.0,74.3781,74.6028,74.3683,74.5832,39027.0
2024-02-12 14:00:00,76.36,76.41,76.28,76.28,35519.0,74.593,74.6419,74.5149,74.5149,35519.0
2024-02-12 14:10:00,76.29,76.32,76.19,76.21,22790.0,74.5246,74.5539,74.4269,74.4465,22790.0
2024-02-12 14:20:00,76.19,76.28,76.16,76.28,38197.0,74.4269,74.5149,74.3976,74.5149,38197.0
2024-02-12 14:30:00,76.28,76.31,76.23,76.29,23805.0,74.5149,74.5442,74.466,74.5246,23805.0
2024-02-12 14:40:00,76.3,76.34,76.24,76.24,25395.0,74.5344,74.5735,74.4758,74.4758,25395.0
2024-02-12 14:50:00,76.24,76.26,76.16,76.23,27791.0,74.4758,74.4953,74.3976,74.466,27791.0
2024-02-12 15:00:00,76.25,76.3,76.14,76.26,41700.0,74.4856,74.5344,74.3781,74.4953,41700.0
2024-02-12 15:10:00,76.25,76.31,76.23,76.28,30954.0,74.4856,74.5442,74.466,74.5149,30954.0
2024-02-12 15:20:00,76.28,76.28,76.18,76.22,51151.0,74.5149,74.5149,74.4172,74.4562,51151.0
2024-02-12 15:30:00,76.22,76.26,76.16,76.17,106042.0,74.4562,74.4953,74.3976,74.4074,106042.0
2024-02-12 15:40:00,76.16,76.38,76.13,76.37,102085.0,74.3976,74.6125,74.3683,74.6028,102085.0
2024-02-12 15:50:00,76.37,76.54,76.3,76.54,369467.0,74.6028,74.7688,74.5344,74.7688,369467.0
2024-02-13 09:30:00,75.54,76.07,75.4,75.55,92372.0,73.792,74.3097,73.6552,73.8018,92372.0
2024-02-13 09:40:00,75.57,75.64,75.37,75.46,31710.0,73.8213,73.8897,73.6259,73.7138,31710.0
2024-02-13 09:50:00,75.49,75.49,75.21,75.21,35411.0,73.7431,73.7431,73.4696,73.4696,35411.0
2024-02-13 10:00:00,75.22,75.22,74.83,74.86,45526.0,73.4794,73.4794,73.0984,73.1277,45526.0
2024-02-13 10:10:00,74.9,74.99,74.79,74.97,34483.0,73.1668,73.2547,73.0593,73.2352,34483.0
2024-02-13 10:20:00,74.97,75.09,74.95,75.05,42933.0,73.2352,73.3524,73.2156,73.3133,42933.0
2024-02-13 10:30:00,75.06,75.2,75.04,75.18,53548.0,73.3231,73.4599,73.3036,73.4403,53548.0
2024-02-13 10:40:00,75.17,75.18,75.02,75.05,40529.0,73.4305,73.4403,73.284,73.3133,40529.0
2024-02-13 10:50:00,75.05,75.05,74.93,74.98,41735.0,73.3133,73.3133,73.1961,73.2449,41735.0
2024-02-13 11:00:00,74.98,75.27,74.98,75.21,113676.0,73.2449,73.5282,73.2449,73.4696,113676.0
2024-02-13 11:10:00,75.21,75.55,75.14,75.53,58957.0,73.4696,73.8018,73.4012,73.7822,58957.0
2024-02-13 11:20:00,75.54,75.61,75.51,75.55,44979.0,73.792,73.8604,73.7627,73.8018,44979.0
2024-02-13 11:30:00,75.58,75.73,75.43,75.71,37546.0,73.8311,73.9776,73.6845,73.9581,37546.0
2024-02-13 11:40:00,75.74,75.84,75.68,75.84,21298.0,73.9874,74.085,73.9287,74.085,21298.0
2024-02-13 11:50:00,75.83,75.85,75.54,75.6,23963.0,74.0753,74.0948,73.792,73.8506,23963.0
2024-02-13 12:00:00,75.59,75.6,75.48,75.55,15297.0,73.8408,73.8506,73.7334,73.8018,15297.0
2024-02-13 12:10:00,75.55,75.6,75.46,75.47,29876.0,73.8018,73.8506,73.7138,73.7236,29876.0
2024-02-13 12:20:00,75.46,75.49,75.34,75.39,17288.0,73.7138,73.7431,73.5966,73.6455,17288.0
2024-02-13 12:30:00,75.42,75.53,75.39,75.53,14346.0,73.6748,73.7822,73.6455,73.7822,14346.0
2024-02-13 12:40:00,75.54,75.54,75.41,75.44,13673.0,73.792,73.792,73.665,73.6943,13673.0
2024-02-13 12:50:00,75.44,75.5,75.4,75.45,11262.0,73.6943,73.7529,73.6552,73.7041,11262.0
2024-02-13 13:00:00,75.45,75.49,75.38,75.43,16049.0,73.7041,73.7431,73.6357,73.6845,16049.0
2024-02-13 13:10:00,75.43,75.49,75.4,75.47,16736.0,73.6845,73.7431,73.6552,73.7236,16736.0
2024-02-13 13:20:00,75.46,75.52,75.44,75.49,22866.0,73.7138,73.7724,73.6943,73.7431,22866.0
2024-02-13 13:30:00,75.48,75.52,75.43,75.51,56516.0,73.7334,73.7724,73.6845,73.7627,56516.0
2024-02-13 13:40:00,75.51,75.52,75.37,75.38,35866.0,73.7627,73.7724,73.6259,73.6357,35866.0
2024-02-13 13:50:00,75.37,75.45,75.36,75.37,26747.0,73.6259,73.7041,73.6162,73.6259,26747.0
2024-02-13 14:00:00,75.38,75.38,75.19,75.24,15681.0,73.6357,73.6357,73.4501,73.4989,15681.0
2024-02-13 14:10:00,75.23,75.24,75.16,75.2,19172.0,73.4892,73.4989,73.4208,73.4599,19172.0
2024-02-13 14:20:00,75.2,75.24,75.12,75.2,20359.0,73.4599,73.4989,73.3817,73.4599,20359.0
2024-02-13 14:30:00,75.19,75.29,75.14,75.27,39841.0,73.4501,73.5478,73.4012,73.5282,39841.0
2024-02-13 14:40:00,75.29,75.31,75.19,75.21,27021.0,73.5478,73.5673,73.4501,73.4696,27021.0
2024-02-13 14:50:00,75.22,75.22,75.04,75.06,24678.0,73.4794,73.4794,73.3036,73.3231,24678.0
2024-02-13 15:00:00,75.07,75.1,74.97,75.06,26261.0,73.3329,73.3622,73.2352,73.3231,26261.0
2024-02-13 15:10:00,75.06,75.08,74.97,74.98,28418.0,73.3231,73.3426,73.2352,73.2449,28418.0
2024-02-13 15:20:00,74.98,75.08,74.93,75.03,54312.0,73.2449,73.3426,73.1961,73.2938,54312.0
2024-02-13 15:30:00,75.02,75.13,74.98,75.12,69448.0,73.284,73.3915,73.2449,73.3817,69448.0
2024-02-13 15:40:00,75.12,75.31,75.12,75.29,72826.0,73.3817,73.5673,73.3817,73.5478,72826.0
2024-02-13 15:50:00,75.28,75.53,75.2,75.51,317767.0,73.538,73.7822,73.4599,73.7627,317767.0
2024-02-14 09:30:00,75.91,76.21,75.79,76.1,42455.0,74.1534,74.4465,74.0362,74.339,42455.0
2024-02-14 09:40:00,76.07,76.33,76.04,76.13,63475.0,74.3097,74.5637,74.2804,74.3683,63475.0
2024-02-14 09:50:00,76.16,76.3,76.06,76.11,21030.0,74.3976,74.5344,74.3,74.3488,21030.0
2024-02-14 10:00:00,76.12,76.19,75.97,76.17,32670.0,74.3586,74.4269,74.212,74.4074,32670.0
2024-02-14 10:10:00,76.18,76.26,76.05,76.22,42892.0,74.4172,74.4953,74.2902,74.4562,42892.0
2024-02-14 10:20:00,76.23,76.36,76.16,76.36,16687.0,74.466,74.593,74.3976,74.593,16687.0
2024-02-14 10:30:00,76.37,76.5,76.26,76.32,21617.0,74.6028,74.7298,74.4953,74.5539,21617.0
2024-02-14 10:40:00,76.31,76.31,76.14,76.16,32693.0,74.5442,74.5442,74.3781,74.3976,32693.0
2024-02-14 10:50:00,76.16,76.17,76.04,76.05,47443.0,74.3976,74.4074,74.2804,74.2902,47443.0
2024-02-14 11:00:00,76.03,76.04,75.95,76.01,24143.0,74.2706,74.2804,74.1925,74.2511,24143.0
2024-02-14 11:10:00,76.0,76.11,76.0,76.09,24491.0,74.2413,74.3488,74.2413,74.3293,24491.0
2024-02-14 11:20:00,76.07,76.1,75.98,76.08,20578.0,74.3097,74.339,74.2218,74.3195,20578.0
2024-02-14 11:30:00,76.09,76.18,76.07,76.14,9007.0,74.3293,74.4172,74.3097,74.3781,9007.0
2024-02-14 11:40:00,76.14,76.14,76.02,76.13,9766.0,74.3781,74.3781,74.2609,74.3683,9766.0
2024-02-14 11:50:00,76.14,76.15,75.96,75.96,20285.0,74.3781,74.3879,74.2023,74.2023,20285.0
2024-02-14 12:00:00,75.94,75.96,75.83,75.89,12027.0,74.1827,74.2023,74.0753,74.1339,12027.0
2024-02-14 12:10:00,75.9,75.96,75.85,75.95,17004.0,74.1437,74.2023,74.0948,74.1925,17004.0
2024-02-14 12:20:00,75.95,76.01,75.95,76.01,20897.0,74.1925,74.2511,74.1925,74.2511,20897.0
2024-02-14 12:30:00,76.01,76.04,75.98,76.01,19675.0,74.2511,74.2804,74.2218,74.2511,19675.0
2024-02-14 12:40:00,76.01,76.09,75.99,76.0,21890.0,74.2511,74.3293,74.2316,74.2413,21890.0
2024-02-14 12:50:00,76.01,76.07,75.96,76.07,16368.0,74.2511,74.3097,74.2023,74.3097,16368.0
2024-02-14 13:00:00,76.08,76.2,76.08,76.16,13558.0,74.3195,74.4367,74.3195,74.3976,13558.0
2024-02-14 13:10:00,76.13,76.18,76.08,76.1,21014.0,74.3683,74.4172,74.3195,74.339,21014.0
2024-02-14 13:20:00,76.11,76.13,76.0,76.04,11604.0,74.3488,74.3683,74.2413,74.2804,11604.0
2024-02-14 13:30:00,76.06,76.27,76.03,76.27,17309.0,74.3,74.5051,74.2706,74.5051,17309.0
2024-02-14 13:40:00,76.28,76.36,76.23,76.35,13356.0,74.5149,74.593,74.466,74.5832,13356.0
2024-02-14 13:50:00,76.34,76.34,76.28,76.33,13898.0,74.5735,74.5735,74.5149,74.5637,13898.0
2024-02-14 14:00:00,76.34,76.35,76.15,76.19,21315.0,74.5735,74.5832,74.3879,74.4269,21315.0
2024-02-14 14:10:00,76.18,76.28,76.15,76.2,20109.0,74.4172,74.5149,74.3879,74.4367,20109.0
2024-02-14 14:20:00,76.2,76.34,76.2,76.34,14609.0,74.4367,74.5735,74.4367,74.5735,14609.0
2024-02-14 14:30:00,76.33,76.37,76.26,76.3,18013.0,74.5637,74.6028,74.4953,74.5344,18013.0
2024-02-14 14:40:00,76.28,76.32,76.21,76.22,24237.0,74.5149,74.5539,74.4465,74.4562,24237.0
2024-02-14 14:50:00,76.21,76.24,76.11,76.14,65661.0,74.4465,74.4758,74.3488,74.3781,65661.0
2024-02-14 15:00:00,76.15,76.29,76.13,76.25,95286.0,74.3879,74.5246,74.3683,74.4856,95286.0
2024-02-14 15:10:00,76.25,76.28,76.18,76.26,44529.0,74.4856,74.5149,74.4172,74.4953,44529.0
2024-02-14 15:20:00,76.26,76.53,76.25,76.51,51150.0,74.4953,74.7591,74.4856,74.7395,51150.0
2024-02-14 15:30:00,76.52,76.59,76.42,76.58,40668.0,74.7493,74.8177,74.6516,74.8079,40668.0
2024-02-14 15:40:00,76.59,76.62,76.52,76.55,72559.0,74.8177,74.847,74.7493,74.7786,72559.0
2024-02-14 15:50:00,76.56,76.83,76.52,76.7,343588.0,74.7884,75.0521,74.7493,74.9251,343588.0
2024-02-15 09:30:00,77.14,77.63,77.09,77.6,48999.0,75.355,75.8336,75.3061,75.8043,48999.0
2024-02-15 09:40:00,77.62,77.65,77.35,77.37,112511.0,75.8239,75.8532,75.5601,75.5796,112511.0
2024-02-15 09:50:00,77.37,77.38,77.11,77.26,26493.0,75.5796,75.5894,75.3257,75.4722,26493.0
2024-02-15 10:00:00,77.23,77.85,77.23,77.75,69563.0,75.4429,76.0485,75.4429,75.9508,69563.0
2024-02-15 10:10:00,77.76,77.77,77.59,77.77,31768.0,75.9606,75.9704,75.7945,75.9704,31768.0
2024-02-15 10:20:00,77.79,77.9,77.67,77.73,30584.0,75.9899,76.0974,75.8727,75.9313,30584.0
2024-02-15 10:30:00,77.73,77.74,77.59,77.72,19620.0,75.9313,75.9411,75.7945,75.9215,19620.0
2024-02-15 10:40:00,77.73,77.74,77.57,77.57,14886.0,75.9313,75.9411,75.775,75.775,14886.0
2024-02-15 10:50:00,77.57,77.71,77.51,77.7,19740.0,75.775,75.9118,75.7164,75.902,19740.0
2024-02-15 11:00:00,77.7,77.71,77.36,77.37,56196.0,75.902,75.9118,75.5699,75.5796,56196.0
2024-02-15 11:10:00,77.38,77.48,77.36,77.45,51874.0,75.5894,75.6871,75.5699,75.6578,51874.0
2024-02-15 11:20:00,77.44,77.51,77.37,77.51,27307.0,75.648,75.7164,75.5796,75.7164,27307.0
2024-02-15 11:30:00,77.5,77.54,77.37,77.45,26008.0,75.7066,75.7457,75.5796,75.6578,26008.0
2024-02-15 11:40:00,77.45,77.47,77.39,77.41,17852.0,75.6578,75.6773,75.5992,75.6187,17852.0
2024-02-15 11:50:00,77.39,77.39,77.2,77.26,23942.0,75.5992,75.5992,75.4136,75.4722,23942.0
2024-02-15 12:00:00,77.25,77.38,77.21,77.38,17750.0,75.4624,75.5894,75.4233,75.5894,17750.0
2024-02-15 12:10:00,77.39,77.42,77.33,77.41,24528.0,75.5992,75.6285,75.5406,75.6187,24528.0
2024-02-15 12:20:00,77.41,77.56,77.38,77.51,15370.0,75.6187,75.7652,75.5894,75.7164,15370.0
2024-02-15 12:30:00,77.52,77.75,77.52,77.75,20635.0,75.7262,75.9508,75.7262,75.9508,20635.0
2024-02-15 12:40:00,77.75,77.82,77.7,77.72,25922.0,75.9508,76.0192,75.902,75.9215,25922.0
2024-02-15 12:50:00,77.73,77.74,77.58,77.62,15927.0,75.9313,75.9411,75.7848,75.8239,15927.0
2024-02-15 13:00:00,77.62,77.73,77.52,77.73,41977.0,75.8239,75.9313,75.7262,75.9313,41977.0
2024-02-15 13:10:00,77.71,77.75,77.64,77.73,12385.0,75.9118,75.9508,75.8434,75.9313,12385.0
2024-02-15 13:20:00,77.74,77.82,77.7,77.71,19897.0,75.9411,76.0192,75.902,75.9118,19897.0
2024-02-15 13:30:00,77.72,77.77,77.67,77.73,43585.0,75.9215,75.9704,75.8727,75.9313,43585.0
2024-02-15 13:40:00,77.73,77.78,77.67,77.77,13720.0,75.9313,75.9802,75.8727,75.9704,13720.0
2024-02-15 13:50:00,77.78,77.92,77.78,77.82,30135.0,75.9802,76.1169,75.9802,76.0192,30135.0
2024-02-15 14:00:00,77.83,77.85,77.77,77.8,16481.0,76.029,76.0485,75.9704,75.9997,16481.0
2024-02-15 14:10:00,77.8,77.8,77.66,77.75,17067.0,75.9997,75.9997,75.8629,75.9508,17067.0
2024-02-15 14:20:00,77.75,77.84,77.74,77.81,27561.0,75.9508,76.0388,75.9411,76.0095,27561.0
2024-02-15 14:30:00,77.8,77.87,77.79,77.85,16747.0,75.9997,76.0681,75.9899,76.0485,16747.0
2024-02-15 14:40:00,77.84,77.89,77.84,77.89,11544.0,76.0388,76.0876,76.0388,76.0876,11544.0
2024-02-15 14:50:00,77.89,77.93,77.84,77.87,18735.0,76.0876,76.1267,76.0388,76.0681,18735.0
2024-02-15 15:00:00,77.87,77.91,77.79,77.82,20348.0,76.0681,76.1071,75.9899,76.0192,20348.0
2024-02-15 15:10:00,77.83,77.92,77.8,77.81,32524.0,76.029,76.1169,75.9997,76.0095,32524.0
2024-02-15 15:20:00,77.81,77.84,77.77,77.83,29108.0,76.0095,76.0388,75.9704,76.029,29108.0
2024-02-15 15:30:00,77.83,77.91,77.81,77.89,48165.0,76.029,76.1071,76.0095,76.0876,48165.0
2024-02-15 15:40:00,77.89,77.93,77.78,77.82,58406.0,76.0876,76.1267,75.9802,76.0192,58406.0
2024-02-15 15:50:00,77.83,78.04,77.75,78.03,268989.0,76.029,76.2341,75.9508,76.2244,268989.0
2024-02-16 09:30:00,77.51,77.65,77.33,77.37,116261.0,76.0114,76.1487,75.8349,75.8741,116261.0
2024-02-16 09:40:00,77.42,77.69,77.39,77.69,13477.0,75.9231,76.1879,75.8937,76.1879,13477.0
2024-02-16 09:50:00,77.75,77.78,77.47,77.54,19905.0,76.2468,76.2762,75.9722,76.0408,19905.0
2024-02-16 10:00:00,77.51,77.59,77.37,77.52,19219.0,76.0114,76.0899,75.8741,76.0212,19219.0
2024-02-16 10:10:00,77.5,77.57,77.43,77.47,17924.0,76.0016,76.0702,75.9329,75.9722,17924.0
2024-02-16 10:20:00,77.43,77.43,77.29,77.39,14806.0,75.9329,75.9329,75.7957,75.8937,14806.0
2024-02-16 10:30:00,77.36,77.63,77.28,77.59,20232.0,75.8643,76.1291,75.7858,76.0899,20232.0
2024-02-16 10:40:00,77.59,77.63,77.48,77.51,12599.0,76.0899,76.1291,75.982,76.0114,12599.0
2024-02-16 10:50:00,77.51,77.54,77.45,77.47,13159.0,76.0114,76.0408,75.9526,75.9722,13159.0
2024-02-16 11:00:00,77.48,77.52,77.4,77.46,13625.0,75.982,76.0212,75.9035,75.9624,13625.0
2024-02-16 11:10:00,77.45,77.45,77.32,77.32,16383.0,75.9526,75.9526,75.8251,75.8251,16383.0
2024-02-16 11:20:00,77.32,77.36,77.28,77.36,14066.0,75.8251,75.8643,75.7858,75.8643,14066.0
2024-02-16 11:30:00,77.36,77.43,77.29,77.43,16525.0,75.8643,75.9329,75.7957,75.9329,16525.0
2024-02-16 11:40:00,77.44,77.5,77.44,77.44,9972.0,75.9428,76.0016,75.9428,75.9428,9972.0
2024-02-16 11:50:00,77.45,77.61,77.45,77.56,19338.0,75.9526,76.1095,75.9526,76.0604,19338.0
2024-02-16 12:00:00,77.54,77.63,77.53,77.62,14646.0,76.0408,76.1291,76.031,76.1193,14646.0
2024-02-16 12:10:00,77.61,77.64,77.56,77.58,8699.0,76.1095,76.1389,76.0604,76.08,8699.0
2024-02-16 12:20:00,77.56,77.67,77.55,77.66,7695.0,76.0604,76.1683,76.0506,76.1585,7695.0
2024-02-16 12:30:00,77.66,77.67,77.58,77.61,9441.0,76.1585,76.1683,76.08,76.1095,9441.0
2024-02-16 12:40:00,77.61,77.7,77.6,77.66,8472.0,76.1095,76.1977,76.0997,76.1585,8472.0
2024-02-16 12:50:00,77.65,77.65,77.53,77.58,11180.0,76.1487,76.1487,76.031,76.08,11180.0
2024-02-16 13:00:00,77.57,77.57,77.45,77.55,11693.0,76.0702,76.0702,75.9526,76.0506,11693.0
2024-02-16 13:10:00,77.55,77.55,77.46,77.52,11562.0,76.0506,76.0506,75.9624,76.0212,11562.0
2024-02-16 13:20:00,77.53,77.62,77.52,77.55,10441.0,76.031,76.1193,76.0212,76.0506,10441.0
2024-02-16 13:30:00,77.56,77.62,77.55,77.6,8224.0,76.0604,76.1193,76.0506,76.0997,8224.0
2024-02-16 13:40:00,77.61,77.61,77.57,77.59,10122.0,76.1095,76.1095,76.0702,76.0899,10122.0
2024-02-16 13:50:00,77.63,77.69,77.61,77.67,9165.0,76.1291,76.1879,76.1095,76.1683,9165.0
2024-02-16 14:00:00,77.68,77.71,77.62,77.65,19625.0,76.1781,76.2075,76.1193,76.1487,19625.0
2024-02-16 14:10:00,77.67,77.69,77.63,77.64,13468.0,76.1683,76.1879,76.1291,76.1389,13468.0
2024-02-16 14:20:00,77.63,77.66,77.57,77.63,11606.0,76.1291,76.1585,76.0702,76.1291,11606.0
2024-02-16 14:30:00,77.64,77.64,77.56,77.59,12054.0,76.1389,76.1389,76.0604,76.0899,12054.0
2024-02-16 14:40:00,77.6,77.6,77.26,77.28,28263.0,76.0997,76.0997,75.7662,75.7858,28263.0
2024-02-16 14:50:00,77.27,77.31,77.22,77.26,23255.0,75.776,75.8153,75.727,75.7662,23255.0
2024-02-16 15:00:00,77.26,77.33,77.22,77.25,19881.0,75.7662,75.8349,75.727,75.7564,19881.0
2024-02-16 15:10:00,77.25,77.25,77.18,77.21,19318.0,75.7564,75.7564,75.6878,75.7172,19318.0
2024-02-16 15:20:00,77.22,77.28,77.2,77.26,28336.0,75.727,75.7858,75.7074,75.7662,28336.0
2024-02-16 15:30:00,77.25,77.27,77.11,77.14,36141.0,75.7564,75.776,75.6191,75.6486,36141.0
2024-02-16 15:40:00,77.13,77.13,76.97,76.98,56526.0,75.6387,75.6387,75.4818,75.4916,56526.0
2024-02-16 15:50:00,76.96,77.09,76.86,77.01,190944.0,75.472,75.5995,75.374,75.5211,190944.0
2024-02-20 09:30:00,76.9,77.18,76.82,77.05,70445.0,75.4132,75.6878,75.3347,75.5603,70445.0
2024-02-20 09:40:00,77.02,77.3,76.87,77.3,33000.0,75.5309,75.8055,75.3838,75.8055,33000.0
2024-02-20 09:50:00,77.3,77.39,77.22,77.29,21404.0,75.8055,75.8937,75.727,75.7957,21404.0
2024-02-20 10:00:00,77.26,77.26,77.03,77.13,34255.0,75.7662,75.7662,75.5407,75.6387,34255.0
2024-02-20 10:10:00,77.14,77.17,76.95,76.96,29941.0,75.6486,75.678,75.4622,75.472,29941.0
2024-02-20 10:20:00,76.95,77.08,76.87,77.02,17808.0,75.4622,75.5897,75.3838,75.5309,17808.0
2024-02-20 10:30:00,77.03,77.09,76.88,77.09,22331.0,75.5407,75.5995,75.3936,75.5995,22331.0
2024-02-20 10:40:00,77.08,77.17,77.08,77.17,11641.0,75.5897,75.678,75.5897,75.678,11641.0
2024-02-20 10:50:00,77.18,77.23,77.05,77.11,23297.0,75.6878,75.7368,75.5603,75.6191,23297.0
2024-02-20 11:00:00,77.12,77.15,77.01,77.04,14116.0,75.6289,75.6584,75.5211,75.5505,14116.0
2024-02-20 11:10:00,77.04,77.05,76.98,77.03,20037.0,75.5505,75.5603,75.4916,75.5407,20037.0
2024-02-20 11:20:00,77.02,77.09,77.0,77.08,17209.0,75.5309,75.5995,75.5113,75.5897,17209.0
2024-02-20 11:30:00,77.08,77.1,77.04,77.07,19813.0,75.5897,75.6093,75.5505,75.5799,19813.0
2024-02-20 11:40:00,77.08,77.13,77.04,77.09,17571.0,75.5897,75.6387,75.5505,75.5995,17571.0
2024-02-20 11:50:00,77.07,77.1,76.95,76.96,15036.0,75.5799,75.6093,75.4622,75.472,15036.0
2024-02-20 12:00:00,76.94,76.94,76.8,76.87,14452.0,75.4524,75.4524,75.3151,75.3838,14452.0
2024-02-20 12:10:00,76.87,76.87,76.77,76.78,12735.0,75.3838,75.3838,75.2857,75.2955,12735.0
2024-02-20 12:20:00,76.78,76.8,76.69,76.69,16410.0,75.2955,75.3151,75.2073,75.2073,16410.0
2024-02-20 12:30:00,76.69,76.77,76.58,76.6,26812.0,75.2073,75.2857,75.0994,75.119,26812.0
2024-02-20 12:40:00,76.62,76.79,76.61,76.72,35487.0,75.1386,75.3053,75.1288,75.2367,35487.0
2024-02-20 12:50:00,76.71,76.82,76.71,76.79,11353.0,75.2269,75.3347,75.2269,75.3053,11353.0
2024-02-20 13:00:00,76.8,76.84,76.78,76.84,12910.0,75.3151,75.3544,75.2955,75.3544,12910.0
2024-02-20 13:10:00,76.83,76.83,76.63,76.66,11029.0,75.3445,75.3445,75.1484,75.1778,11029.0
2024-02-20 13:20:00,76.66,76.73,76.54,76.59,15883.0,75.1778,75.2465,75.0602,75.1092,15883.0
2024-02-20 13:30:00,76.58,76.58,76.46,76.48,12096.0,75.0994,75.0994,74.9817,75.0013,12096.0
2024-02-20 13:40:00,76.48,76.59,76.48,76.52,14429.0,75.0013,75.1092,75.0013,75.0405,14429.0
2024-02-20 13:50:00,76.52,76.62,76.52,76.58,12778.0,75.0405,75.1386,75.0405,75.0994,12778.0
2024-02-20 14:00:00,76.6,76.62,76.52,76.58,14912.0,75.119,75.1386,75.0405,75.0994,14912.0
2024-02-20 14:10:00,76.59,76.64,76.52,76.64,16153.0,75.1092,75.1582,75.0405,75.1582,16153.0
2024-02-20 14:20:00,76.65,76.7,76.61,76.67,16851.0,75.168,75.2171,75.1288,75.1876,16851.0
2024-02-20 14:30:00,76.67,76.69,76.58,76.6,12974.0,75.1876,75.2073,75.0994,75.119,12974.0
2024-02-20 14:40:00,76.59,76.69,76.59,76.69,13130.0,75.1092,75.2073,75.1092,75.2073,13130.0
2024-02-20 14:50:00,76.7,76.75,76.69,76.71,14345.0,75.2171,75.2661,75.2073,75.2269,14345.0
2024-02-20 15:00:00,76.72,76.74,76.62,76.63,22369.0,75.2367,75.2563,75.1386,75.1484,22369.0
2024-02-20 15:10:00,76.64,76.65,76.53,76.58,20324.0,75.1582,75.168,75.0503,75.0994,20324.0
2024-02-20 15:20:00,76.58,76.72,76.57,76.68,22096.0,75.0994,75.2367,75.0896,75.1974,22096.0
2024-02-20 15:30:00,76.69,76.69,76.44,76.46,30946.0,75.2073,75.2073,74.9621,74.9817,30946.0
2024-02-20 15:40:00,76.45,76.5,76.42,76.45,42980.0,74.9719,75.0209,74.9425,74.9719,42980.0
2024-02-20 15:50:00,76.45,76.75,76.36,76.75,265641.0,74.9719,75.2661,74.8836,75.2661,265641.0
2024-02-21 09:30:00,76.25,76.66,76.12,76.57,91058.0,74.7758,75.1778,74.6483,75.0896,91058.0
2024-02-21 09:40:00,76.57,76.59,76.38,76.48,36252.0,75.0896,75.1092,74.9032,75.0013,36252.0
2024-02-21 09:50:00,76.47,76.64,76.31,76.61,59875.0,74.9915,75.1582,74.8346,75.1288,59875.0
2024-02-21 10:00:00,76.6,76.63,76.47,76.55,41380.0,75.119,75.1484,74.9915,75.07,41380.0
2024-02-21 10:10:00,76.56,76.56,76.46,76.51,40073.0,75.0798,75.0798,74.9817,75.0307,40073.0
2024-02-21 10:20:00,76.51,76.65,76.49,76.59,24312.0,75.0307,75.168,75.0111,75.1092,24312.0
2024-02-21 10:30:00,76.58,76.62,76.48,76.6,32743.0,75.0994,75.1386,75.0013,75.119,32743.0
2024-02-21 10:40:00,76.59,76.65,76.53,76.6,22561.0,75.1092,75.168,75.0503,75.119,22561.0
2024-02-21 10:50:00,76.6,76.67,76.58,76.64,18236.0,75.119,75.1876,75.0994,75.1582,18236.0
2024-02-21 11:00:00,76.63,76.74,76.6,76.74,49790.0,75.1484,75.2563,75.119,75.2563,49790.0
2024-02-21 11:10:00,76.73,76.77,76.68,76.71,32457.0,75.2465,75.2857,75.1974,75.2269,32457.0
2024-02-21 11:20:00,76.72,76.8,76.72,76.75,41484.0,75.2367,75.3151,75.2367,75.2661,41484.0
2024-02-21 11:30:00,76.75,76.78,76.67,76.69,23389.0,75.2661,75.2955,75.1876,75.2073,23389.0
2024-02-21 11:40:00,76.69,76.76,76.69,76.75,22896.0,75.2073,75.2759,75.2073,75.2661,22896.0
2024-02-21 11:50:00,76.75,76.89,76.74,76.83,27508.0,75.2661,75.4034,75.2563,75.3445,27508.0
2024-02-21 12:00:00,76.85,76.91,76.8,76.81,22818.0,75.3642,75.423,75.3151,75.3249,22818.0
2024-02-21 12:10:00,76.8,76.84,76.79,76.82,12521.0,75.3151,75.3544,75.3053,75.3347,12521.0
2024-02-21 12:20:00,76.82,76.82,76.72,76.73,27263.0,75.3347,75.3347,75.2367,75.2465,27263.0
2024-02-21 12:30:00,76.74,76.76,76.72,76.75,20895.0,75.2563,75.2759,75.2367,75.2661,20895.0
2024-02-21 12:40:00,76.75,76.84,76.7,76.82,21567.0,75.2661,75.3544,75.2171,75.3347,21567.0
2024-02-21 12:50:00,76.82,76.95,76.81,76.93,57589.0,75.3347,75.4622,75.3249,75.4426,57589.0
2024-02-21 13:00:00,76.92,76.92,76.69,76.88,22840.0,75.4328,75.4328,75.2073,75.3936,22840.0
2024-02-21 13:10:00,76.89,77.0,76.88,76.98,24594.0,75.4034,75.5113,75.3936,75.4916,24594.0
2024-02-21 13:20:00,76.97,77.05,76.97,77.03,49965.0,75.4818,75.5603,75.4818,75.5407,49965.0
2024-02-21 13:30:00,77.03,77.13,77.03,77.09,55969.0,75.5407,75.6387,75.5407,75.5995,55969.0
2024-02-21 13:40:00,77.09,77.09,76.93,76.95,21976.0,75.5995,75.5995,75.4426,75.4622,21976.0
2024-02-21 13:50:00,76.94,76.97,76.9,76.94,43557.0,75.4524,75.4818,75.4132,75.4524,43557.0
2024-02-21 14:00:00,76.93,77.05,76.86,76.91,34194.0,75.4426,75.5603,75.374,75.423,34194.0
2024-02-21 14:10:00,76.92,77.09,76.92,77.02,49791.0,75.4328,75.5995,75.4328,75.5309,49791.0
2024-02-21 14:20:00,77.01,77.05,76.92,77.03,44796.0,75.5211,75.5603,75.4328,75.5407,44796.0
2024-02-21 14:30:00,77.03,77.04,76.95,76.96,41672.0,75.5407,75.5505,75.4622,75.472,41672.0
2024-02-21 14:40:00,76.97,77.0,76.78,76.84,101184.0,75.4818,75.5113,75.2955,75.3544,101184.0
2024-02-21 14:50:00,76.84,76.98,76.83,76.97,89982.0,75.3544,75.4916,75.3445,75.4818,89982.0
2024-02-21 15:00:00,76.98,77.08,76.95,76.95,35312.0,75.4916,75.5897,75.4622,75.4622,35312.0
2024-02-21 15:10:00,76.94,76.98,76.87,76.92,25593.0,75.4524,75.4916,75.3838,75.4328,25593.0
2024-02-21 15:20:00,76.92,76.97,76.84,76.95,43702.0,75.4328,75.4818,75.3544,75.4622,43702.0
2024-02-21 15:30:00,76.95,77.2,76.95,77.18,45139.0,75.4622,75.7074,75.4622,75.6878,45139.0
2024-02-21 15:40:00,77.19,77.29,77.17,77.23,69772.0,75.6976,75.7957,75.678,75.7368,69772.0
2024-02-21 15:50:00,77.23,77.53,77.23,77.47,348775.0,75.7368,76.031,75.7368,75.9722,348775.0
2024-02-22 09:30:00,78.41,78.59,78.12,78.47,87603.0,76.894,77.0705,76.6096,76.9528,87603.0
2024-02-22 09:40:00,78.48,78.72,78.39,78.72,48931.0,76.9626,77.198,76.8744,77.198,48931.0
2024-02-22 09:50:00,78.71,78.83,78.64,78.77,30167.0,77.1882,77.3059,77.1196,77.247,30167.0
2024-02-22 10:00:00,78.77,78.77,78.53,78.56,25783.0,77.247,77.247,77.0117,77.0411,25783.0
2024-02-22 10:10:00,78.57,78.9,78.52,78.86,94776.0,77.0509,77.3745,77.0019,77.3353,94776.0
2024-02-22 10:20:00,78.88,78.99,78.8,78.97,33950.0,77.3549,77.4628,77.2765,77.4432,33950.0
2024-02-22 10:30:00,78.97,78.97,78.74,78.79,36537.0,77.4432,77.4432,77.2176,77.2667,36537.0
2024-02-22 10:40:00,78.8,78.87,78.66,78.69,22310.0,77.2765,77.3451,77.1392,77.1686,22310.0
2024-02-22 10:50:00,78.7,78.79,78.68,78.72,27413.0,77.1784,77.2667,77.1588,77.198,27413.0
2024-02-22 11:00:00,78.72,78.86,78.72,78.85,26790.0,77.198,77.3353,77.198,77.3255,26790.0
2024-02-22 11:10:00,78.85,79.04,78.85,79.0,42477.0,77.3255,77.5118,77.3255,77.4726,42477.0
2024-02-22 11:20:00,78.99,79.03,78.96,78.98,28755.0,77.4628,77.502,77.4334,77.453,28755.0
2024-02-22 11:30:00,78.98,79.02,78.97,79.02,23362.0,77.453,77.4922,77.4432,77.4922,23362.0
2024-02-22 11:40:00,79.02,79.14,78.98,79.04,30923.0,77.4922,77.6099,77.453,77.5118,30923.0
2024-02-22 11:50:00,79.05,79.12,79.03,79.12,27558.0,77.5216,77.5903,77.502,77.5903,27558.0
2024-02-22 12:00:00,79.11,79.27,79.08,79.24,52928.0,77.5805,77.7374,77.551,77.7079,52928.0
2024-02-22 12:10:00,79.23,79.24,78.99,79.0,31206.0,77.6981,77.7079,77.4628,77.4726,31206.0
2024-02-22 12:20:00,78.99,79.1,78.96,79.09,25608.0,77.4628,77.5707,77.4334,77.5608,25608.0
2024-02-22 12:30:00,79.1,79.22,79.08,79.22,38693.0,77.5707,77.6883,77.551,77.6883,38693.0
2024-02-22 12:40:00,79.22,79.29,79.22,79.26,40414.0,77.6883,77.757,77.6883,77.7276,40414.0
2024-02-22 12:50:00,79.25,79.35,79.24,79.3,42982.0,77.7178,77.8158,77.7079,77.7668,42982.0
2024-02-22 13:00:00,79.31,79.43,79.29,79.42,46119.0,77.7766,77.8943,77.757,77.8845,46119.0
2024-02-22 13:10:00,79.43,79.43,79.3,79.39,56078.0,77.8943,77.8943,77.7668,77.855,56078.0
2024-02-22 13:20:00,79.4,79.45,79.35,79.35,45328.0,77.8649,77.9139,77.8158,77.8158,45328.0
2024-02-22 13:30:00,79.36,79.4,79.31,79.4,48092.0,77.8256,77.8649,77.7766,77.8649,48092.0
2024-02-22 13:40:00,79.41,79.44,79.38,79.39,47768.0,77.8747,77.9041,77.8452,77.855,47768.0
2024-02-22 13:50:00,79.39,79.41,79.29,79.37,44329.0,77.855,77.8747,77.757,77.8354,44329.0
2024-02-22 14:00:00,79.37,79.37,79.24,79.27,42509.0,77.8354,77.8354,77.7079,77.7374,42509.0
2024-02-22 14:10:00,79.27,79.39,79.27,79.37,42629.0,77.7374,77.855,77.7374,77.8354,42629.0
2024-02-22 14:20:00,79.37,79.53,79.37,79.42,43053.0,77.8354,77.9923,77.8354,77.8845,43053.0
2024-02-22 14:30:00,79.41,79.43,79.26,79.3,46813.0,77.8747,77.8943,77.7276,77.7668,46813.0
2024-02-22 14:40:00,79.3,79.32,79.19,79.25,43417.0,77.7668,77.7864,77.6589,77.7178,43417.0
2024-02-22 14:50:00,79.25,79.3,79.22,79.29,51853.0,77.7178,77.7668,77.6883,77.757,51853.0
2024-02-22 15:00:00,79.28,79.45,79.28,79.35,46631.0,77.7472,77.9139,77.7472,77.8158,46631.0
2024-02-22 15:10:00,79.36,79.53,79.34,79.51,51966.0,77.8256,77.9923,77.806,77.9727,51966.0
2024-02-22 15:20:00,79.52,79.59,79.49,79.57,63696.0,77.9825,78.0512,77.9531,78.0316,63696.0
2024-02-22 15:30:00,79.58,79.67,79.49,79.65,105778.0,78.0414,78.1296,77.9531,78.11,105778.0
2024-02-22 15:40:00,79.65,79.68,79.49,79.5,100707.0,78.11,78.1394,77.9531,77.9629,100707.0
2024-02-22 15:50:00,79.49,79.68,79.36,79.43,494544.0,77.9531,78.1394,77.8256,77.8943,494544.0
2024-02-23 09:30:00,79.54,79.99,79.54,79.9,43282.0,78.0021,78.4434,78.0021,78.3552,43282.0
2024-02-23 09:40:00,79.92,80.09,79.88,80.0,64606.0,78.3748,78.5415,78.3356,78.4533,64606.0
2024-02-23 09:50:00,79.99,80.0,79.72,79.81,23894.0,78.4434,78.4533,78.1787,78.2669,23894.0
2024-02-23 10:00:00,79.83,79.87,79.63,79.66,37565.0,78.2865,78.3258,78.0904,78.1198,37565.0
2024-02-23 10:10:00,79.67,79.83,79.66,79.8,27983.0,78.1296,78.2865,78.1198,78.2571,27983.0
2024-02-23 10:20:00,79.81,79.97,79.8,79.86,12786.0,78.2669,78.4238,78.2571,78.316,12786.0
2024-02-23 10:30:00,79.87,80.0,79.86,79.92,16363.0,78.3258,78.4533,78.316,78.3748,16363.0
2024-02-23 10:40:00,79.93,79.95,79.85,79.89,23949.0,78.3846,78.4042,78.3062,78.3454,23949.0
2024-02-23 10:50:00,79.89,79.95,79.83,79.9,25769.0,78.3454,78.4042,78.2865,78.3552,25769.0
2024-02-23 11:00:00,79.91,79.94,79.77,79.84,32254.0,78.365,78.3944,78.2277,78.2963,32254.0
2024-02-23 11:10:00,79.83,79.84,79.74,79.76,16276.0,78.2865,78.2963,78.1983,78.2179,16276.0
2024-02-23 11:20:00,79.77,79.85,79.77,79.82,13423.0,78.2277,78.3062,78.2277,78.2767,13423.0
2024-02-23 11:30:00,79.8,79.8,79.68,79.7,15667.0,78.2571,78.2571,78.1394,78.1591,15667.0
2024-02-23 11:40:00,79.7,79.75,79.55,79.56,35352.0,78.1591,78.2081,78.012,78.0218,35352.0
2024-02-23 11:50:00,79.56,79.6,79.49,79.52,45744.0,78.0218,78.061,77.9531,77.9825,45744.0
2024-02-23 12:00:00,79.52,79.73,79.48,79.72,15123.0,77.9825,78.1885,77.9433,78.1787,15123.0
2024-02-23 12:10:00,79.73,79.83,79.72,79.83,16523.0,78.1885,78.2865,78.1787,78.2865,16523.0
2024-02-23 12:20:00,79.84,79.86,79.69,79.74,14839.0,78.2963,78.316,78.1492,78.1983,14839.0
2024-02-23 12:30:00,79.7,79.79,79.66,79.79,13573.0,78.1591,78.2473,78.1198,78.2473,13573.0
2024-02-23 12:40:00,79.8,79.84,79.73,79.8,12771.0,78.2571,78.2963,78.1885,78.2571,12771.0
2024-02-23 12:50:00,79.81,79.83,79.74,79.78,15415.0,78.2669,78.2865,78.1983,78.2375,15415.0
2024-02-23 13:00:00,79.78,79.8,79.65,79.7,28984.0,78.2375,78.2571,78.11,78.1591,28984.0
2024-02-23 13:10:00,79.69,79.7,79.58,79.61,26508.0,78.1492,78.1591,78.0414,78.0708,26508.0
2024-02-23 13:20:00,79.6,79.65,79.54,79.54,16236.0,78.061,78.11,78.0021,78.0021,16236.0
2024-02-23 13:30:00,79.54,79.6,79.5,79.6,10771.0,78.0021,78.061,77.9629,78.061,10771.0
2024-02-23 13:40:00,79.59,79.61,79.47,79.54,63324.0,78.0512,78.0708,77.9335,78.0021,63324.0
2024-02-23 13:50:00,79.54,79.6,79.46,79.48,39727.0,78.0021,78.061,77.9237,77.9433,39727.0
2024-02-23 14:00:00,79.49,79.55,79.43,79.46,35561.0,77.9531,78.012,77.8943,77.9237,35561.0
2024-02-23 14:10:00,79.46,79.48,79.42,79.45,15811.0,77.9237,77.9433,77.8845,77.9139,15811.0
2024-02-23 14:20:00,79.45,79.52,79.42,79.49,23329.0,77.9139,77.9825,77.8845,77.9531,23329.0
2024-02-23 14:30:00,79.49,79.59,79.48,79.58,15541.0,77.9531,78.0512,77.9433,78.0414,15541.0
2024-02-23 14:40:00,79.59,79.69,79.56,79.67,17981.0,78.0512,78.1492,78.0218,78.1296,17981.0
2024-02-23 14:50:00,79.67,79.72,79.66,79.67,16901.0,78.1296,78.1787,78.1198,78.1296,16901.0
2024-02-23 15:00:00,79.68,79.71,79.59,79.59,16326.0,78.1394,78.1689,78.0512,78.0512,16326.0
2024-02-23 15:10:00,79.59,79.8,79.59,79.79,33453.0,78.0512,78.2571,78.0512,78.2473,33453.0
2024-02-23 15:20:00,79.81,79.88,79.79,79.83,29528.0,78.2669,78.3356,78.2473,78.2865,29528.0
2024-02-23 15:30:00,79.82,79.94,79.76,79.94,32467.0,78.2767,78.3944,78.2179,78.3944,32467.0
2024-02-23 15:40:00,79.94,80.02,79.86,80.02,56230.0,78.3944,78.4729,78.316,78.4729,56230.0
2024-02-23 15:50:00,80.03,80.08,79.81,79.83,295058.0,78.4827,78.5317,78.2669,78.2865,295058.0
2024-02-26 09:30:00,79.58,79.66,79.17,79.17,74477.0,78.0414,78.1198,77.6393,77.6393,74477.0
2024-02-26 09:40:00,79.19,79.24,78.95,79.0,89173.0,77.6589,77.7079,77.4236,77.4726,89173.0
2024-02-26 09:50:00,79.0,79.32,78.98,79.32,69529.0,77.4726,77.7864,77.453,77.7864,69529.0
2024-02-26 10:00:00,79.3,79.34,79.14,79.22,27084.0,77.7668,77.806,77.6099,77.6883,27084.0
2024-02-26 10:10:00,79.22,79.34,79.21,79.32,12501.0,77.6883,77.806,77.6785,77.7864,12501.0
2024-02-26 10:20:00,79.33,79.37,79.24,79.34,27444.0,77.7962,77.8354,77.7079,77.806,27444.0
2024-02-26 10:30:00,79.36,79.45,79.35,79.38,12916.0,77.8256,77.9139,77.8158,77.8452,12916.0
2024-02-26 10:40:00,79.37,79.56,79.36,79.5,29322.0,77.8354,78.0218,77.8256,77.9629,29322.0
2024-02-26 10:50:00,79.51,79.65,79.49,79.56,22622.0,77.9727,78.11,77.9531,78.0218,22622.0
2024-02-26 11:00:00,79.56,79.63,79.51,79.59,16849.0,78.0218,78.0904,77.9727,78.0512,16849.0
2024-02-26 11:10:00,79.58,79.64,79.56,79.57,12467.0,78.0414,78.1002,78.0218,78.0316,12467.0
2024-02-26 11:20:00,79.57,79.64,79.57,79.59,10269.0,78.0316,78.1002,78.0316,78.0512,10269.0
2024-02-26 11:30:00,79.59,79.66,79.52,79.53,22400.0,78.0512,78.1198,77.9825,77.9923,22400.0
2024-02-26 11:40:00,79.54,79.56,79.48,79.5,18207.0,78.0021,78.0218,77.9433,77.9629,18207.0
2024-02-26 11:50:00,79.5,79.56,79.43,79.44,17732.0,77.9629,78.0218,77.8943,77.9041,17732.0
2024-02-26 12:00:00,79.44,79.52,79.4,79.5,12909.0,77.9041,77.9825,77.8649,77.9629,12909.0
2024-02-26 12:10:00,79.49,79.53,79.49,79.49,9140.0,77.9531,77.9923,77.9531,77.9531,9140.0
2024-02-26 12:20:00,79.47,79.59,79.47,79.58,18142.0,77.9335,78.0512,77.9335,78.0414,18142.0
2024-02-26 12:30:00,79.59,79.67,79.55,79.64,15141.0,78.0512,78.1296,78.012,78.1002,15141.0
2024-02-26 12:40:00,79.65,79.65,79.51,79.53,9043.0,78.11,78.11,77.9727,77.9923,9043.0
2024-02-26 12:50:00,79.52,79.61,79.51,79.59,15836.0,77.9825,78.0708,77.9727,78.0512,15836.0
2024-02-26 13:00:00,79.59,79.61,79.53,79.55,6913.0,78.0512,78.0708,77.9923,78.012,6913.0
2024-02-26 13:10:00,79.55,79.64,79.52,79.52,27315.0,78.012,78.1002,77.9825,77.9825,27315.0
2024-02-26 13:20:00,79.51,79.54,79.45,79.49,10125.0,77.9727,78.0021,77.9139,77.9531,10125.0
2024-02-26 13:30:00,79.49,79.67,79.48,79.66,14618.0,77.9531,78.1296,77.9433,78.1198,14618.0
2024-02-26 13:40:00,79.67,79.78,79.66,79.74,14819.0,78.1296,78.2375,78.1198,78.1983,14819.0
2024-02-26 13:50:00,79.74,79.76,79.71,79.75,11267.0,78.1983,78.2179,78.1689,78.2081,11267.0
2024-02-26 14:00:00,79.76,79.85,79.75,79.78,15184.0,78.2179,78.3062,78.2081,78.2375,15184.0
2024-02-26 14:10:00,79.78,79.78,79.69,79.7,11669.0,78.2375,78.2375,78.1492,78.1591,11669.0
2024-02-26 14:20:00,79.69,79.78,79.64,79.78,16463.0,78.1492,78.2375,78.1002,78.2375,16463.0
2024-02-26 14:30:00,79.79,79.83,79.78,79.81,26529.0,78.2473,78.2865,78.2375,78.2669,26529.0
2024-02-26 14:40:00,79.81,79.84,79.79,79.8,24544.0,78.2669,78.2963,78.2473,78.2571,24544.0
2024-02-26 14:50:00,79.81,79.94,79.8,79.9,22622.0,78.2669,78.3944,78.2571,78.3552,22622.0
2024-02-26 15:00:00,79.9,79.9,79.79,79.8,16857.0,78.3552,78.3552,78.2473,78.2571,16857.0
2024-02-26 15:10:00,79.8,79.88,79.75,79.75,27550.0,78.2571,78.3356,78.2081,78.2081,27550.0
2024-02-26 15:20:00,79.76,79.78,79.73,79.76,19759.0,78.2179,78.2375,78.1885,78.2179,19759.0
2024-02-26 15:30:00,79.75,79.78,79.68,79.7,38260.0,78.2081,78.2375,78.1394,78.1591,38260.0
2024-02-26 15:40:00,79.69,79.81,79.68,79.81,36166.0,78.1492,78.2669,78.1394,78.2669,36166.0
2024-02-26 15:50:00,79.82,79.89,79.47,79.49,199586.0,78.2767,78.3454,77.9335,77.9531,199586.0
2024-02-27 09:30:00,79.6,79.79,79.29,79.54,59513.0,78.061,78.2473,77.757,78.0021,59513.0
2024-02-27 09:40:00,79.52,79.74,79.44,79.5,17909.0,77.9825,78.1983,77.9041,77.9629,17909.0
2024-02-27 09:50:00,79.54,79.58,79.44,79.52,21625.0,78.0021,78.0414,77.9041,77.9825,21625.0
2024-02-27 10:00:00,79.52,79.59,79.37,79.37,23474.0,77.9825,78.0512,77.8354,77.8354,23474.0
2024-02-27 10:10:00,79.38,79.42,79.27,79.31,18618.0,77.8452,77.8845,77.7374,77.7766,18618.0
2024-02-27 10:20:00,79.31,79.32,79.16,79.32,19161.0,77.7766,77.7864,77.6295,77.7864,19161.0
2024-02-27 10:30:00,79.33,79.48,79.33,79.36,17292.0,77.7962,77.9433,77.7962,77.8256,17292.0
2024-02-27 10:40:00,79.37,79.48,79.36,79.47,16870.0,77.8354,77.9433,77.8256,77.9335,16870.0
2024-02-27 10:50:00,79.47,79.47,79.32,79.32,22871.0,77.9335,77.9335,77.7864,77.7864,22871.0
2024-02-27 11:00:00,79.33,79.43,79.28,79.36,30905.0,77.7962,77.8943,77.7472,77.8256,30905.0
2024-02-27 11:10:00,79.35,79.39,79.28,79.29,13300.0,77.8158,77.855,77.7472,77.757,13300.0
2024-02-27 11:20:00,79.29,79.34,79.25,79.26,13013.0,77.757,77.806,77.7178,77.7276,13013.0
2024-02-27 11:30:00,79.26,79.3,79.17,79.21,11727.0,77.7276,77.7668,77.6393,77.6785,11727.0
2024-02-27 11:40:00,79.22,79.22,79.09,79.13,17552.0,77.6883,77.6883,77.5608,77.6001,17552.0
2024-02-27 11:50:00,79.14,79.16,79.1,79.13,16675.0,77.6099,77.6295,77.5707,77.6001,16675.0
2024-02-27 12:00:00,79.13,79.16,79.09,79.12,16484.0,77.6001,77.6295,77.5608,77.5903,16484.0
2024-02-27 12:10:00,79.11,79.18,79.09,79.11,16617.0,77.5805,77.6491,77.5608,77.5805,16617.0
2024-02-27 12:20:00,79.11,79.15,79.05,79.1,15868.0,77.5805,77.6197,77.5216,77.5707,15868.0
2024-02-27 12:30:00,79.07,79.1,79.0,79.02,16356.0,77.5412,77.5707,77.4726,77.4922,16356.0
2024-02-27 12:40:00,79.03,79.05,78.97,79.0,10186.0,77.502,77.5216,77.4432,77.4726,10186.0
2024-02-27 12:50:00,78.99,79.05,78.97,79.01,14747.0,77.4628,77.5216,77.4432,77.4824,14747.0
2024-02-27 13:00:00,79.0,79.06,78.96,78.98,9717.0,77.4726,77.5314,77.4334,77.453,9717.0
2024-02-27 13:10:00,78.98,79.01,78.89,78.89,20961.0,77.453,77.4824,77.3647,77.3647,20961.0
2024-02-27 13:20:00,78.9,78.9,78.8,78.8,25847.0,77.3745,77.3745,77.2765,77.2765,25847.0
2024-02-27 13:30:00,78.8,78.86,78.79,78.86,8007.0,77.2765,77.3353,77.2667,77.3353,8007.0
2024-02-27 13:40:00,78.86,78.86,78.78,78.86,15075.0,77.3353,77.3353,77.2568,77.3353,15075.0
2024-02-27 13:50:00,78.86,78.9,78.83,78.86,12590.0,77.3353,77.3745,77.3059,77.3353,12590.0
2024-02-27 14:00:00,78.87,78.9,78.85,78.86,12082.0,77.3451,77.3745,77.3255,77.3353,12082.0
2024-02-27 14:10:00,78.86,78.91,78.83,78.87,17995.0,77.3353,77.3843,77.3059,77.3451,17995.0
2024-02-27 14:20:00,78.87,78.87,78.78,78.79,16931.0,77.3451,77.3451,77.2568,77.2667,16931.0
2024-02-27 14:30:00,78.79,78.82,78.75,78.78,27114.0,77.2667,77.2961,77.2274,77.2568,27114.0
2024-02-27 14:40:00,78.78,78.86,78.77,78.86,17209.0,77.2568,77.3353,77.247,77.3353,17209.0
2024-02-27 14:50:00,78.85,78.98,78.85,78.98,11235.0,77.3255,77.453,77.3255,77.453,11235.0
2024-02-27 15:00:00,78.98,79.0,78.92,78.94,16676.0,77.453,77.4726,77.3941,77.4137,16676.0
2024-02-27 15:10:00,78.97,78.98,78.9,78.95,43902.0,77.4432,77.453,77.3745,77.4236,43902.0
2024-02-27 15:20:00,78.95,79.1,78.95,79.08,18481.0,77.4236,77.5707,77.4236,77.551,18481.0
2024-02-27 15:30:00,79.09,79.1,79.0,79.04,29531.0,77.5608,77.5707,77.4726,77.5118,29531.0
2024-02-27 15:40:00,79.04,79.14,79.0,79.12,52672.0,77.5118,77.6099,77.4726,77.5903,52672.0
2024-02-27 15:50:00,79.12,79.18,79.03,79.15,170396.0,77.5903,77.6491,77.502,77.6197,170396.0
2024-02-28 09:30:00,79.02,79.07,78.63,78.64,54298.0,77.4922,77.5412,77.1097,77.1196,54298.0
2024-02-28 09:40:00,78.7,78.79,78.64,78.78,21801.0,77.1784,77.2667,77.1196,77.2568,21801.0
2024-02-28 09:50:00,78.8,78.81,78.64,78.66,14252.0,77.2765,77.2863,77.1196,77.1392,14252.0
2024-02-28 10:00:00,78.66,78.88,78.6,78.85,20140.0,77.1392,77.3549,77.0803,77.3255,20140.0
2024-02-28 10:10:00,78.83,78.91,78.83,78.9,11353.0,77.3059,77.3843,77.3059,77.3745,11353.0
2024-02-28 10:20:00,78.89,78.89,78.81,78.86,11964.0,77.3647,77.3647,77.2863,77.3353,11964.0
2024-02-28 10:30:00,78.86,79.01,78.84,78.99,9604.0,77.3353,77.4824,77.3157,77.4628,9604.0
2024-02-28 10:40:00,78.98,79.08,78.98,79.0,11461.0,77.453,77.551,77.453,77.4726,11461.0
2024-02-28 10:50:00,79.01,79.01,78.86,78.89,29163.0,77.4824,77.4824,77.3353,77.3647,29163.0
2024-02-28 11:00:00,78.89,78.94,78.76,78.76,36337.0,77.3647,77.4137,77.2372,77.2372,36337.0
2024-02-28 11:10:00,78.77,78.78,78.7,78.7,23770.0,77.247,77.2568,77.1784,77.1784,23770.0
2024-02-28 11:20:00,78.71,78.73,78.63,78.67,20586.0,77.1882,77.2078,77.1097,77.149,20586.0
2024-02-28 11:30:00,78.67,78.69,78.52,78.54,40336.0,77.149,77.1686,77.0019,77.0215,40336.0
2024-02-28 11:40:00,78.54,78.59,78.5,78.52,76128.0,77.0215,77.0705,76.9823,77.0019,76128.0
2024-02-28 11:50:00,78.52,78.6,78.5,78.54,51224.0,77.0019,77.0803,76.9823,77.0215,51224.0
2024-02-28 12:00:00,78.56,78.6,78.5,78.51,15486.0,77.0411,77.0803,76.9823,76.9921,15486.0
2024-02-28 12:10:00,78.51,78.54,78.48,78.51,15599.0,76.9921,77.0215,76.9626,76.9921,15599.0
2024-02-28 12:20:00,78.49,78.49,78.32,78.4,64199.0,76.9725,76.9725,76.8057,76.8842,64199.0
2024-02-28 12:30:00,78.39,78.41,78.23,78.23,48944.0,76.8744,76.894,76.7175,76.7175,48944.0
2024-02-28 12:40:00,78.23,78.37,78.23,78.37,477081.0,76.7175,76.8548,76.7175,76.8548,477081.0
2024-02-28 12:50:00,78.36,78.46,78.31,78.43,46281.0,76.845,76.943,76.7959,76.9136,46281.0
2024-02-28 13:00:00,78.43,78.52,78.37,78.39,55800.0,76.9136,77.0019,76.8548,76.8744,55800.0
2024-02-28 13:10:00,78.39,78.46,78.37,78.45,139906.0,76.8744,76.943,76.8548,76.9332,139906.0
2024-02-28 13:20:00,78.44,78.57,78.44,78.53,10863.0,76.9234,77.0509,76.9234,77.0117,10863.0
2024-02-28 13:30:00,78.54,78.67,78.53,78.65,12818.0,77.0215,77.149,77.0117,77.1294,12818.0
2024-02-28 13:40:00,78.65,78.67,78.56,78.59,111691.0,77.1294,77.149,77.0411,77.0705,111691.0
2024-02-28 13:50:00,78.59,78.6,78.54,78.58,9925.0,77.0705,77.0803,77.0215,77.0607,9925.0
2024-02-28 14:00:00,78.58,78.6,78.45,78.47,18771.0,77.0607,77.0803,76.9332,76.9528,18771.0
2024-02-28 14:10:00,78.47,78.47,78.36,78.45,19549.0,76.9528,76.9528,76.845,76.9332,19549.0
2024-02-28 14:20:00,78.46,78.47,78.43,78.45,8496.0,76.943,76.9528,76.9136,76.9332,8496.0
2024-02-28 14:30:00,78.45,78.53,78.44,78.53,9687.0,76.9332,77.0117,76.9234,77.0117,9687.0
2024-02-28 14:40:00,78.52,78.52,78.46,78.5,14719.0,77.0019,77.0019,76.943,76.9823,14719.0
2024-02-28 14:50:00,78.5,78.54,78.45,78.52,27416.0,76.9823,77.0215,76.9332,77.0019,27416.0
2024-02-28 15:00:00,78.52,78.62,78.52,78.61,17187.0,77.0019,77.0999,77.0019,77.0901,17187.0
2024-02-28 15:10:00,78.62,78.62,78.56,78.62,11827.0,77.0999,77.0999,77.0411,77.0999,11827.0
2024-02-28 15:20:00,78.61,78.64,78.55,78.64,18176.0,77.0901,77.1196,77.0313,77.1196,18176.0
2024-02-28 15:30:00,78.63,78.63,78.56,78.58,24541.0,77.1097,77.1097,77.0411,77.0607,24541.0
2024-02-28 15:40:00,78.57,78.57,78.5,78.53,32370.0,77.0509,77.0509,76.9823,77.0117,32370.0
2024-02-28 15:50:00,78.52,78.55,78.41,78.48,144478.0,77.0019,77.0313,76.894,76.9626,144478.0
2024-02-29 09:30:00,79.36,79.7,79.3,79.4,107711.0,77.8256,78.1591,77.7668,77.8649,107711.0
2024-02-29 09:40:00,79.4,79.66,79.35,79.63,54363.0,77.8649,78.1198,77.8158,78.0904,54363.0
2024-02-29 09:50:00,79.61,79.61,79.47,79.56,17011.0,78.0708,78.0708,77.9335,78.0218,17011.0
2024-02-29 10:00:00,79.57,79.58,79.31,79.33,34939.0,78.0316,78.0414,77.7766,77.7962,34939.0
2024-02-29 10:10:00,79.32,79.33,79.07,79.16,38989.0,77.7864,77.7962,77.5412,77.6295,38989.0
2024-02-29 10:20:00,79.16,79.25,79.08,79.15,21940.0,77.6295,77.7178,77.551,77.6197,21940.0
2024-02-29 10:30:00,79.16,79.16,79.01,79.07,15557.0,77.6295,77.6295,77.4824,77.5412,15557.0
2024-02-29 10:40:00,79.05,79.11,78.95,79.11,18749.0,77.5216,77.5805,77.4236,77.5805,18749.0
2024-02-29 10:50:00,79.1,79.11,78.92,78.96,16952.0,77.5707,77.5805,77.3941,77.4334,16952.0
2024-02-29 11:00:00,78.98,78.99,78.81,78.88,8946.0,77.453,77.4628,77.2863,77.3549,8946.0
2024-02-29 11:10:00,78.88,78.89,78.74,78.78,19296.0,77.3549,77.3647,77.2176,77.2568,19296.0
2024-02-29 11:20:00,78.76,78.79,78.71,78.73,9899.0,77.2372,77.2667,77.1882,77.2078,9899.0
2024-02-29 11:30:00,78.72,78.72,78.5,78.52,13736.0,77.198,77.198,76.9823,77.0019,13736.0
2024-02-29 11:40:00,78.49,78.57,78.44,78.57,8730.0,76.9725,77.0509,76.9234,77.0509,8730.0
2024-02-29 11:50:00,78.58,78.59,78.5,78.51,16921.0,77.0607,77.0705,76.9823,76.9921,16921.0
2024-02-29 12:00:00,78.51,78.59,78.45,78.48,9955.0,76.9921,77.0705,76.9332,76.9626,9955.0
2024-02-29 12:10:00,78.49,78.58,78.49,78.55,7097.0,76.9725,77.0607,76.9725,77.0313,7097.0
2024-02-29 12:20:00,78.55,78.59,78.53,78.56,12006.0,77.0313,77.0705,77.0117,77.0411,12006.0
2024-02-29 12:30:00,78.55,78.63,78.55,78.59,13138.0,77.0313,77.1097,77.0313,77.0705,13138.0
2024-02-29 12:40:00,78.6,78.77,78.59,78.75,6012.0,77.0803,77.247,77.0705,77.2274,6012.0
2024-02-29 12:50:00,78.76,78.92,78.76,78.92,26159.0,77.2372,77.3941,77.2372,77.3941,26159.0
2024-02-29 13:00:00,78.91,78.95,78.88,78.95,7306.0,77.3843,77.4236,77.3549,77.4236,7306.0
2024-02-29 13:10:00,78.96,78.98,78.85,78.87,9238.0,77.4334,77.453,77.3255,77.3451,9238.0
2024-02-29 13:20:00,78.86,78.9,78.81,78.89,8986.0,77.3353,77.3745,77.2863,77.3647,8986.0
2024-02-29 13:30:00,78.89,79.27,78.87,79.01,107155.0,77.3647,77.7374,77.3451,77.4824,107155.0
2024-02-29 13:40:00,79.01,79.12,78.98,79.09,12274.0,77.4824,77.5903,77.453,77.5608,12274.0
2024-02-29 13:50:00,79.09,79.13,79.04,79.08,11367.0,77.5608,77.6001,77.5118,77.551,11367.0
2024-02-29 14:00:00,79.08,79.1,79.02,79.04,8039.0,77.551,77.5707,77.4922,77.5118,8039.0
2024-02-29 14:10:00,79.04,79.13,79.02,79.1,9117.0,77.5118,77.6001,77.4922,77.5707,9117.0
2024-02-29 14:20:00,79.11,79.11,78.93,78.96,15971.0,77.5805,77.5805,77.4039,77.4334,15971.0
2024-02-29 14:30:00,78.96,79.01,78.95,78.98,7763.0,77.4334,77.4824,77.4236,77.453,7763.0
2024-02-29 14:40:00,78.98,78.99,78.91,78.98,14318.0,77.453,77.4628,77.3843,77.453,14318.0
2024-02-29 14:50:00,78.99,79.0,78.9,78.92,20921.0,77.4628,77.4726,77.3745,77.3941,20921.0
2024-02-29 15:00:00,78.92,79.01,78.9,79.01,13909.0,77.3941,77.4824,77.3745,77.4824,13909.0
2024-02-29 15:10:00,79.01,79.01,78.86,78.87,17103.0,77.4824,77.4824,77.3353,77.3451,17103.0
2024-02-29 15:20:00,78.87,78.96,78.85,78.96,23941.0,77.3451,77.4334,77.3255,77.4334,23941.0
2024-02-29 15:30:00,78.97,79.02,78.93,78.98,31742.0,77.4432,77.4922,77.4039,77.453,31742.0
2024-02-29 15:40:00,78.98,79.04,78.95,78.98,41276.0,77.453,77.5118,77.4236,77.453,41276.0
2024-02-29 15:50:00,78.99,79.16,78.84,78.93,313295.0,77.4628,77.6295,77.3157,77.4039,313295.0
2024-03-01 09:30:00,78.9,79.03,78.68,78.76,45527.0,77.3745,77.502,77.1588,77.2372,45527.0
2024-03-01 09:40:00,78.77,78.91,78.71,78.88,16490.0,77.247,77.3843,77.1882,77.3549,16490.0
2024-03-01 09:50:00,78.91,78.91,78.66,78.67,27528.0,77.3843,77.3843,77.1392,77.149,27528.0
2024-03-01 10:00:00,78.67,78.81,78.53,78.81,83687.0,77.149,77.2863,77.0117,77.2863,83687.0
2024-03-01 10:10:00,78.81,79.1,78.74,78.98,135354.0,77.2863,77.5707,77.2176,77.453,135354.0
2024-03-01 10:20:00,78.98,79.03,78.88,79.03,45115.0,77.453,77.502,77.3549,77.502,45115.0
2024-03-01 10:30:00,79.03,79.06,78.83,79.02,141666.0,77.502,77.5314,77.3059,77.4922,141666.0
2024-03-01 10:40:00,79.01,79.27,79.01,79.23,24981.0,77.4824,77.7374,77.4824,77.6981,24981.0
2024-03-01 10:50:00,79.21,79.45,79.21,79.45,16427.0,77.6785,77.9139,77.6785,77.9139,16427.0
2024-03-01 11:00:00,79.44,79.52,79.35,79.36,16185.0,77.9041,77.9825,77.8158,77.8256,16185.0
2024-03-01 11:10:00,79.35,79.38,79.13,79.18,30068.0,77.8158,77.8452,77.6001,77.6491,30068.0
2024-03-01 11:20:00,79.18,79.19,78.91,78.92,29303.0,77.6491,77.6589,77.3843,77.3941,29303.0
2024-03-01 11:30:00,78.94,78.94,78.72,78.79,30693.0,77.4137,77.4137,77.198,77.2667,30693.0
2024-03-01 11:40:00,78.79,78.79,78.72,78.74,33711.0,77.2667,77.2667,77.198,77.2176,33711.0
2024-03-01 11:50:00,78.73,78.76,78.69,78.72,20361.0,77.2078,77.2372,77.1686,77.198,20361.0
2024-03-01 12:00:00,78.7,78.76,78.65,78.68,20984.0,77.1784,77.2372,77.1294,77.1588,20984.0
2024-03-01 12:10:00,78.68,78.73,78.66,78.7,17295.0,77.1588,77.2078,77.1392,77.1784,17295.0
2024-03-01 12:20:00,78.72,78.77,78.7,78.7,18366.0,77.198,77.247,77.1784,77.1784,18366.0
2024-03-01 12:30:00,78.73,78.76,78.68,78.71,14591.0,77.2078,77.2372,77.1588,77.1882,14591.0
2024-03-01 12:40:00,78.7,78.72,78.55,78.59,16017.0,77.1784,77.198,77.0313,77.0705,16017.0
2024-03-01 12:50:00,78.58,78.65,78.56,78.64,21821.0,77.0607,77.1294,77.0411,77.1196,21821.0
2024-03-01 13:00:00,78.63,78.74,78.63,78.67,14861.0,77.1097,77.2176,77.1097,77.149,14861.0
2024-03-01 13:10:00,78.68,78.72,78.66,78.67,13874.0,77.1588,77.198,77.1392,77.149,13874.0
2024-03-01 13:20:00,78.69,78.75,78.68,78.72,16239.0,77.1686,77.2274,77.1588,77.198,16239.0
2024-03-01 13:30:00,78.73,78.76,78.66,78.67,15323.0,77.2078,77.2372,77.1392,77.149,15323.0
2024-03-01 13:40:00,78.67,78.67,78.58,78.6,35895.0,77.149,77.149,77.0607,77.0803,35895.0
2024-03-01 13:50:00,78.61,78.75,78.61,78.73,31313.0,77.0901,77.2274,77.0901,77.2078,31313.0
2024-03-01 14:00:00,78.74,78.8,78.72,78.72,39507.0,77.2176,77.2765,77.198,77.198,39507.0
2024-03-01 14:10:00,78.73,78.79,78.67,78.67,25247.0,77.2078,77.2667,77.149,77.149,25247.0
2024-03-01 14:20:00,78.67,78.76,78.67,78.73,26406.0,77.149,77.2372,77.149,77.2078,26406.0
2024-03-01 14:30:00,78.74,78.78,78.68,78.72,29818.0,77.2176,77.2568,77.1588,77.198,29818.0
2024-03-01 14:40:00,78.71,78.76,78.69,78.69,19748.0,77.1882,77.2372,77.1686,77.1686,19748.0
2024-03-01 14:50:00,78.69,78.73,78.67,78.68,18586.0,77.1686,77.2078,77.149,77.1588,18586.0
2024-03-01 15:00:00,78.68,78.68,78.6,78.65,23647.0,77.1588,77.1588,77.0803,77.1294,23647.0
2024-03-01 15:10:00,78.65,78.67,78.6,78.67,19842.0,77.1294,77.149,77.0803,77.149,19842.0
2024-03-01 15:20:00,78.67,78.73,78.67,78.72,29426.0,77.149,77.2078,77.149,77.198,29426.0
2024-03-01 15:30:00,78.72,78.73,78.58,78.62,59616.0,77.198,77.2078,77.0607,77.0999,59616.0
2024-03-01 15:40:00,78.62,78.63,78.57,78.59,64593.0,77.0999,77.1097,77.0509,77.0705,64593.0
2024-03-01 15:50:00,78.59,78.68,78.54,78.61,234501.0,77.0705,77.1588,77.0215,77.0901,234501.0
2024-03-04 09:30:00,78.58,79.03,78.48,79.01,171351.0,77.0607,77.502,76.9626,77.4824,171351.0
2024-03-04 09:40:00,79.03,79.12,78.94,79.03,76786.0,77.502,77.5903,77.4137,77.502,76786.0
2024-03-04 09:50:00,79.05,79.18,78.92,79.07,60995.0,77.5216,77.6491,77.3941,77.5412,60995.0
2024-03-04 10:00:00,79.07,79.38,79.05,79.38,115883.0,77.5412,77.8452,77.5216,77.8452,115883.0
2024-03-04 10:10:00,79.44,79.68,79.31,79.31,60154.0,77.9041,78.1394,77.7766,77.7766,60154.0
2024-03-04 10:20:00,79.33,79.43,79.23,79.38,36379.0,77.7962,77.8943,77.6981,77.8452,36379.0
2024-03-04 10:30:00,79.35,79.41,79.13,79.13,75682.0,77.8158,77.8747,77.6001,77.6001,75682.0
2024-03-04 10:40:00,79.13,79.31,78.96,79.05,125553.0,77.6001,77.7766,77.4334,77.5216,125553.0
2024-03-04 10:50:00,79.05,79.16,78.92,78.92,56191.0,77.5216,77.6295,77.3941,77.3941,56191.0
2024-03-04 11:00:00,78.92,78.97,78.83,78.85,38166.0,77.3941,77.4432,77.3059,77.3255,38166.0
2024-03-04 11:10:00,78.85,78.88,78.68,78.88,73733.0,77.3255,77.3549,77.1588,77.3549,73733.0
2024-03-04 11:20:00,78.89,78.96,78.8,78.93,86587.0,77.3647,77.4334,77.2765,77.4039,86587.0
2024-03-04 11:30:00,78.94,79.18,78.8,79.14,133672.0,77.4137,77.6491,77.2765,77.6099,133672.0
2024-03-04 11:40:00,79.14,79.14,78.92,79.0,99705.0,77.6099,77.6099,77.3941,77.4726,99705.0
2024-03-04 11:50:00,79.0,79.11,78.98,79.02,44587.0,77.4726,77.5805,77.453,77.4922,44587.0
2024-03-04 12:00:00,79.02,79.03,78.94,79.02,49646.0,77.4922,77.502,77.4137,77.4922,49646.0
2024-03-04 12:10:00,79.02,79.05,78.98,79.04,72669.0,77.4922,77.5216,77.453,77.5118,72669.0
2024-03-04 12:20:00,79.05,79.22,79.01,79.13,78136.0,77.5216,77.6883,77.4824,77.6001,78136.0
2024-03-04 12:30:00,79.14,79.15,78.99,78.99,21568.0,77.6099,77.6197,77.4628,77.4628,21568.0
2024-03-04 12:40:00,78.97,78.99,78.89,78.97,21917.0,77.4432,77.4628,77.3647,77.4432,21917.0
2024-03-04 12:50:00,78.97,79.04,78.93,79.04,23631.0,77.4432,77.5118,77.4039,77.5118,23631.0
2024-03-04 13:00:00,79.04,79.18,79.02,79.17,23254.0,77.5118,77.6491,77.4922,77.6393,23254.0
2024-03-04 13:10:00,79.16,79.17,79.1,79.12,18340.0,77.6295,77.6393,77.5707,77.5903,18340.0
2024-03-04 13:20:00,79.13,79.13,79.02,79.03,22746.0,77.6001,77.6001,77.4922,77.502,22746.0
2024-03-04 13:30:00,79.04,79.17,79.04,79.17,25571.0,77.5118,77.6393,77.5118,77.6393,25571.0
2024-03-04 13:40:00,79.17,79.29,79.17,79.24,31202.0,77.6393,77.757,77.6393,77.7079,31202.0
2024-03-04 13:50:00,79.24,79.32,79.23,79.3,19754.0,77.7079,77.7864,77.6981,77.7668,19754.0
2024-03-04 14:00:00,79.29,79.29,79.15,79.15,16383.0,77.757,77.757,77.6197,77.6197,16383.0
2024-03-04 14:10:00,79.17,79.17,79.04,79.08,28840.0,77.6393,77.6393,77.5118,77.551,28840.0
2024-03-04 14:20:00,79.09,79.11,79.0,79.07,31778.0,77.5608,77.5805,77.4726,77.5412,31778.0
2024-03-04 14:30:00,79.06,79.13,78.98,79.12,30482.0,77.5314,77.6001,77.453,77.5903,30482.0
2024-03-04 14:40:00,79.13,79.13,78.96,79.09,52187.0,77.6001,77.6001,77.4334,77.5608,52187.0
2024-03-04 14:50:00,79.1,79.17,79.08,79.08,29251.0,77.5707,77.6393,77.551,77.551,29251.0
2024-03-04 15:00:00,79.09,79.13,79.01,79.13,29147.0,77.5608,77.6001,77.4824,77.6001,29147.0
2024-03-04 15:10:00,79.14,79.16,79.03,79.07,35614.0,77.6099,77.6295,77.502,77.5412,35614.0
2024-03-04 15:20:00,79.07,79.08,79.03,79.03,44177.0,77.5412,77.551,77.502,77.502,44177.0
2024-03-04 15:30:00,79.04,79.18,79.02,79.12,70284.0,77.5118,77.6491,77.4922,77.5903,70284.0
2024-03-04 15:40:00,79.13,79.17,79.0,79.08,93211.0,77.6001,77.6393,77.4726,77.551,93211.0
2024-03-04 15:50:00,79.08,79.14,78.81,79.08,553391.0,77.551,77.6099,77.2863,77.551,553391.0
2024-03-05 09:30:00,78.63,78.98,78.57,78.71,37085.0,77.1097,77.453,77.0509,77.1882,37085.0
2024-03-05 09:40:00,78.73,78.9,78.69,78.69,23179.0,77.2078,77.3745,77.1686,77.1686,23179.0
2024-03-05 09:50:00,78.7,78.79,78.61,78.65,18300.0,77.1784,77.2667,77.0901,77.1294,18300.0
2024-03-05 10:00:00,78.65,78.74,78.37,78.45,31560.0,77.1294,77.2176,76.8548,76.9332,31560.0
2024-03-05 10:10:00,78.4,78.55,78.34,78.38,22262.0,76.8842,77.0313,76.8254,76.8646,22262.0
2024-03-05 10:20:00,78.37,78.57,78.29,78.56,19650.0,76.8548,77.0509,76.7763,77.0411,19650.0
2024-03-05 10:30:00,78.58,78.8,78.57,78.72,37204.0,77.0607,77.2765,77.0509,77.198,37204.0
2024-03-05 10:40:00,78.73,78.81,78.6,78.6,31124.0,77.2078,77.2863,77.0803,77.0803,31124.0
2024-03-05 10:50:00,78.6,78.67,78.58,78.64,13955.0,77.0803,77.149,77.0607,77.1196,13955.0
2024-03-05 11:00:00,78.63,78.67,78.58,78.67,18121.0,77.1097,77.149,77.0607,77.149,18121.0
2024-03-05 11:10:00,78.67,78.69,78.53,78.58,37090.0,77.149,77.1686,77.0117,77.0607,37090.0
2024-03-05 11:20:00,78.58,78.63,78.53,78.59,35398.0,77.0607,77.1097,77.0117,77.0705,35398.0
2024-03-05 11:30:00,78.58,78.61,78.52,78.57,29003.0,77.0607,77.0901,77.0019,77.0509,29003.0
2024-03-05 11:40:00,78.58,78.59,78.39,78.51,30273.0,77.0607,77.0705,76.8744,76.9921,30273.0
2024-03-05 11:50:00,78.52,78.53,78.39,78.48,30542.0,77.0019,77.0117,76.8744,76.9626,30542.0
2024-03-05 12:00:00,78.49,78.53,78.46,78.47,19445.0,76.9725,77.0117,76.943,76.9528,19445.0
2024-03-05 12:10:00,78.47,78.58,78.46,78.58,24722.0,76.9528,77.0607,76.943,77.0607,24722.0
2024-03-05 12:20:00,78.58,78.64,78.55,78.58,17821.0,77.0607,77.1196,77.0313,77.0607,17821.0
2024-03-05 12:30:00,78.54,78.56,78.4,78.42,19052.0,77.0215,77.0411,76.8842,76.9038,19052.0
2024-03-05 12:40:00,78.42,78.5,78.36,78.42,26733.0,76.9038,76.9823,76.845,76.9038,26733.0
2024-03-05 12:50:00,78.42,78.45,78.35,78.39,36707.0,76.9038,76.9332,76.8352,76.8744,36707.0
2024-03-05 13:00:00,78.38,78.38,78.29,78.32,22261.0,76.8646,76.8646,76.7763,76.8057,22261.0
2024-03-05 13:10:00,78.32,78.33,78.19,78.22,20714.0,76.8057,76.8155,76.6783,76.7077,20714.0
2024-03-05 13:20:00,78.22,78.36,78.18,78.36,51425.0,76.7077,76.845,76.6684,76.845,51425.0
2024-03-05 13:30:00,78.36,78.51,78.34,78.5,20649.0,76.845,76.9921,76.8254,76.9823,20649.0
2024-03-05 13:40:00,78.51,78.52,78.4,78.41,20236.0,76.9921,77.0019,76.8842,76.894,20236.0
2024-03-05 13:50:00,78.41,78.44,78.3,78.32,34059.0,76.894,76.9234,76.7861,76.8057,34059.0
2024-03-05 14:00:00,78.31,78.36,78.25,78.32,20763.0,76.7959,76.845,76.7371,76.8057,20763.0
2024-03-05 14:10:00,78.32,78.36,78.28,78.3,16413.0,76.8057,76.845,76.7665,76.7861,16413.0
2024-03-05 14:20:00,78.29,78.34,78.23,78.25,41297.0,76.7763,76.8254,76.7175,76.7371,41297.0
2024-03-05 14:30:00,78.25,78.25,78.1,78.18,22743.0,76.7371,76.7371,76.59,76.6684,22743.0
2024-03-05 14:40:00,78.17,78.17,78.03,78.05,16943.0,76.6586,76.6586,76.5213,76.541,16943.0
2024-03-05 14:50:00,78.06,78.09,77.92,77.93,24210.0,76.5508,76.5802,76.4135,76.4233,24210.0
2024-03-05 15:00:00,77.93,77.93,77.72,77.8,52456.0,76.4233,76.4233,76.2173,76.2958,52456.0
2024-03-05 15:10:00,77.78,77.8,77.63,77.69,30811.0,76.2762,76.2958,76.1291,76.1879,30811.0
2024-03-05 15:20:00,77.69,77.72,77.59,77.6,26302.0,76.1879,76.2173,76.0899,76.0997,26302.0
2024-03-05 15:30:00,77.59,77.71,77.56,77.59,50208.0,76.0899,76.2075,76.0604,76.0899,50208.0
2024-03-05 15:40:00,77.58,77.75,77.54,77.73,67792.0,76.08,76.2468,76.0408,76.2271,67792.0
2024-03-05 15:50:00,77.72,77.84,77.57,77.76,378030.0,76.2173,76.335,76.0702,76.2566,378030.0
2024-03-06 09:30:00,78.56,78.95,78.41,78.64,96958.0,77.0411,77.4236,76.894,77.1196,96958.0
2024-03-06 09:40:00,78.64,78.64,78.08,78.18,28025.0,77.1196,77.1196,76.5704,76.6684,28025.0
2024-03-06 09:50:00,78.13,78.61,78.1,78.57,55627.0,76.6194,77.0901,76.59,77.0509,55627.0
2024-03-06 10:00:00,78.56,78.57,78.08,78.17,46437.0,77.0411,77.0509,76.5704,76.6586,46437.0
2024-03-06 10:10:00,78.16,78.36,78.15,78.17,32384.0,76.6488,76.845,76.639,76.6586,32384.0
2024-03-06 10:20:00,78.16,78.21,77.81,77.92,44941.0,76.6488,76.6979,76.3056,76.4135,44941.0
2024-03-06 10:30:00,77.92,77.92,77.63,77.65,59253.0,76.4135,76.4135,76.1291,76.1487,59253.0
2024-03-06 10:40:00,77.65,77.9,77.62,77.89,18454.0,76.1487,76.3939,76.1193,76.3841,18454.0
2024-03-06 10:50:00,77.88,77.92,77.74,77.76,55208.0,76.3742,76.4135,76.237,76.2566,55208.0
2024-03-06 11:00:00,77.74,77.81,77.65,77.71,23438.0,76.237,76.3056,76.1487,76.2075,23438.0
2024-03-06 11:10:00,77.72,77.94,77.71,77.94,17831.0,76.2173,76.4331,76.2075,76.4331,17831.0
2024-03-06 11:20:00,77.96,77.96,77.83,77.91,31168.0,76.4527,76.4527,76.3252,76.4037,31168.0
2024-03-06 11:30:00,77.91,77.93,77.8,77.82,38828.0,76.4037,76.4233,76.2958,76.3154,38828.0
2024-03-06 11:40:00,77.82,77.9,77.8,77.84,71730.0,76.3154,76.3939,76.2958,76.335,71730.0
2024-03-06 11:50:00,77.84,77.88,77.6,77.68,74455.0,76.335,76.3742,76.0997,76.1781,74455.0
2024-03-06 12:00:00,77.67,77.89,77.6,77.88,48033.0,76.1683,76.3841,76.0997,76.3742,48033.0
2024-03-06 12:10:00,77.89,77.9,77.78,77.79,47099.0,76.3841,76.3939,76.2762,76.286,47099.0
2024-03-06 12:20:00,77.8,77.9,77.8,77.88,24136.0,76.2958,76.3939,76.2958,76.3742,24136.0
2024-03-06 12:30:00,77.88,77.9,77.73,77.73,23299.0,76.3742,76.3939,76.2271,76.2271,23299.0
2024-03-06 12:40:00,77.73,77.75,77.69,77.71,21412.0,76.2271,76.2468,76.1879,76.2075,21412.0
2024-03-06 12:50:00,77.7,77.78,77.67,77.78,38625.0,76.1977,76.2762,76.1683,76.2762,38625.0
2024-03-06 13:00:00,77.79,77.81,77.7,77.71,25401.0,76.286,76.3056,76.1977,76.2075,25401.0
2024-03-06 13:10:00,77.7,77.71,77.56,77.6,24948.0,76.1977,76.2075,76.0604,76.0997,24948.0
2024-03-06 13:20:00,77.6,77.6,77.49,77.5,21333.0,76.0997,76.0997,75.9918,76.0016,21333.0
2024-03-06 13:30:00,77.49,77.51,77.18,77.4,46919.0,75.9918,76.0114,75.6878,75.9035,46919.0
2024-03-06 13:40:00,77.4,77.45,77.08,77.08,29947.0,75.9035,75.9526,75.5897,75.5897,29947.0
2024-03-06 13:50:00,77.07,77.15,77.01,77.15,46947.0,75.5799,75.6584,75.5211,75.6584,46947.0
2024-03-06 14:00:00,77.14,77.26,77.02,77.12,53452.0,75.6486,75.7662,75.5309,75.6289,53452.0
2024-03-06 14:10:00,77.11,77.11,76.81,76.83,32317.0,75.6191,75.6191,75.3249,75.3445,32317.0
2024-03-06 14:20:00,76.81,76.94,76.81,76.87,53368.0,75.3249,75.4524,75.3249,75.3838,53368.0
2024-03-06 14:30:00,76.87,76.88,76.57,76.57,68429.0,75.3838,75.3936,75.0896,75.0896,68429.0
2024-03-06 14:40:00,76.56,76.57,76.39,76.43,53634.0,75.0798,75.0896,74.9131,74.9523,53634.0
2024-03-06 14:50:00,76.42,76.58,76.42,76.49,71262.0,74.9425,75.0994,74.9425,75.0111,71262.0
2024-03-06 15:00:00,76.48,76.53,76.38,76.53,67316.0,75.0013,75.0503,74.9032,75.0503,67316.0
2024-03-06 15:10:00,76.54,76.6,76.4,76.55,66477.0,75.0602,75.119,74.9229,75.07,66477.0
2024-03-06 15:20:00,76.55,76.57,76.45,76.5,78990.0,75.07,75.0896,74.9719,75.0209,78990.0
2024-03-06 15:30:00,76.5,76.57,76.43,76.55,110018.0,75.0209,75.0896,74.9523,75.07,110018.0
2024-03-06 15:40:00,76.56,76.68,76.55,76.65,159077.0,75.0798,75.1974,75.07,75.168,159077.0
2024-03-06 15:50:00,76.64,76.73,76.45,76.69,634110.0,75.1582,75.2465,74.9719,75.2073,634110.0
2024-03-07 09:30:00,77.14,77.92,77.05,77.84,60742.0,75.6486,76.4135,75.5603,76.335,60742.0
2024-03-07 09:40:00,77.87,77.96,77.75,77.84,35654.0,76.3644,76.4527,76.2468,76.335,35654.0
2024-03-07 09:50:00,77.84,77.86,77.54,77.54,52136.0,76.335,76.3546,76.0408,76.0408,52136.0
2024-03-07 10:00:00,77.54,77.86,77.54,77.68,35997.0,76.0408,76.3546,76.0408,76.1781,35997.0
2024-03-07 10:10:00,77.7,77.71,77.57,77.58,32426.0,76.1977,76.2075,76.0702,76.08,32426.0
2024-03-07 10:20:00,77.56,77.79,77.56,77.79,18940.0,76.0604,76.286,76.0604,76.286,18940.0
2024-03-07 10:30:00,77.79,77.8,77.62,77.62,30956.0,76.286,76.2958,76.1193,76.1193,30956.0
2024-03-07 10:40:00,77.62,77.74,77.6,77.67,18822.0,76.1193,76.237,76.0997,76.1683,18822.0
2024-03-07 10:50:00,77.68,77.71,77.52,77.52,24151.0,76.1781,76.2075,76.0212,76.0212,24151.0
2024-03-07 11:00:00,77.53,77.62,77.48,77.62,22347.0,76.031,76.1193,75.982,76.1193,22347.0
2024-03-07 11:10:00,77.62,77.65,77.48,77.49,32683.0,76.1193,76.1487,75.982,75.9918,32683.0
2024-03-07 11:20:00,77.51,77.62,77.51,77.6,153722.0,76.0114,76.1193,76.0114,76.0997,153722.0
2024-03-07 11:30:00,77.58,77.59,77.47,77.52,17830.0,76.08,76.0899,75.9722,76.0212,17830.0
2024-03-07 11:40:00,77.54,77.54,77.38,77.5,31002.0,76.0408,76.0408,75.8839,76.0016,31002.0
2024-03-07 11:50:00,77.5,77.6,77.49,77.56,36020.0,76.0016,76.0997,75.9918,76.0604,36020.0
2024-03-07 12:00:00,77.56,77.57,77.41,77.46,26511.0,76.0604,76.0702,75.9133,75.9624,26511.0
2024-03-07 12:10:00,77.45,77.51,77.44,77.48,16346.0,75.9526,76.0114,75.9428,75.982,16346.0
2024-03-07 12:20:00,77.49,77.62,77.48,77.53,27312.0,75.9918,76.1193,75.982,76.031,27312.0
2024-03-07 12:30:00,77.53,77.55,77.47,77.5,31948.0,76.031,76.0506,75.9722,76.0016,31948.0
2024-03-07 12:40:00,77.49,77.63,77.48,77.6,32118.0,75.9918,76.1291,75.982,76.0997,32118.0
2024-03-07 12:50:00,77.6,77.62,77.54,77.61,15878.0,76.0997,76.1193,76.0408,76.1095,15878.0
2024-03-07 13:00:00,77.6,77.67,77.56,77.6,21248.0,76.0997,76.1683,76.0604,76.0997,21248.0
2024-03-07 13:10:00,77.61,77.62,77.56,77.59,14690.0,76.1095,76.1193,76.0604,76.0899,14690.0
2024-03-07 13:20:00,77.58,77.65,77.56,77.65,33804.0,76.08,76.1487,76.0604,76.1487,33804.0
2024-03-07 13:30:00,77.65,77.72,77.58,77.71,76605.0,76.1487,76.2173,76.08,76.2075,76605.0
2024-03-07 13:40:00,77.7,77.78,77.7,77.76,56124.0,76.1977,76.2762,76.1977,76.2566,56124.0
2024-03-07 13:50:00,77.78,77.85,77.78,77.8,43095.0,76.2762,76.3448,76.2762,76.2958,43095.0
2024-03-07 14:00:00,77.79,77.8,77.67,77.67,48544.0,76.286,76.2958,76.1683,76.1683,48544.0
2024-03-07 14:10:00,77.68,77.7,77.65,77.7,25193.0,76.1781,76.1977,76.1487,76.1977,25193.0
2024-03-07 14:20:00,77.7,77.71,77.62,77.69,38399.0,76.1977,76.2075,76.1193,76.1879,38399.0
2024-03-07 14:30:00,77.69,77.7,77.68,77.7,32961.0,76.1879,76.1977,76.1781,76.1977,32961.0
2024-03-07 14:40:00,77.7,77.74,77.67,77.69,39199.0,76.1977,76.237,76.1683,76.1879,39199.0
2024-03-07 14:50:00,77.68,77.71,77.61,77.62,44931.0,76.1781,76.2075,76.1095,76.1193,44931.0
2024-03-07 15:00:00,77.61,77.62,77.46,77.48,44642.0,76.1095,76.1193,75.9624,75.982,44642.0
2024-03-07 15:10:00,77.49,77.54,77.46,77.48,34650.0,75.9918,76.0408,75.9624,75.982,34650.0
2024-03-07 15:20:00,77.48,77.51,77.46,77.5,24678.0,75.982,76.0114,75.9624,76.0016,24678.0
2024-03-07 15:30:00,77.5,77.57,77.49,77.52,86474.0,76.0016,76.0702,75.9918,76.0212,86474.0
2024-03-07 15:40:00,77.52,77.52,77.41,77.44,63041.0,76.0212,76.0212,75.9133,75.9428,63041.0
2024-03-07 15:50:00,77.43,77.54,77.39,77.45,301373.0,75.9329,76.0408,75.8937,75.9526,301373.0
2024-03-08 09:30:00,77.31,77.53,77.06,77.2,46857.0,75.8153,76.031,75.5701,75.7074,46857.0
2024-03-08 09:40:00,77.17,77.31,77.06,77.22,32589.0,75.678,75.8153,75.5701,75.727,32589.0
2024-03-08 09:50:00,77.22,77.38,77.15,77.36,44103.0,75.727,75.8839,75.6584,75.8643,44103.0
2024-03-08 10:00:00,77.39,77.47,76.93,77.05,55866.0,75.8937,75.9722,75.4426,75.5603,55866.0
2024-03-08 10:10:00,77.05,77.05,76.83,76.87,24067.0,75.5603,75.5603,75.3445,75.3838,24067.0
2024-03-08 10:20:00,76.83,76.92,76.75,76.79,30089.0,75.3445,75.4328,75.2661,75.3053,30089.0
2024-03-08 10:30:00,76.79,76.88,76.73,76.87,24605.0,75.3053,75.3936,75.2465,75.3838,24605.0
2024-03-08 10:40:00,76.88,76.9,76.59,76.68,45130.0,75.3936,75.4132,75.1092,75.1974,45130.0
2024-03-08 10:50:00,76.67,76.92,76.67,76.92,66340.0,75.1876,75.4328,75.1876,75.4328,66340.0
2024-03-08 11:00:00,76.92,77.03,76.86,76.93,34159.0,75.4328,75.5407,75.374,75.4426,34159.0
2024-03-08 11:10:00,76.93,77.18,76.89,77.13,40216.0,75.4426,75.6878,75.4034,75.6387,40216.0
2024-03-08 11:20:00,77.14,77.29,77.04,77.13,46418.0,75.6486,75.7957,75.5505,75.6387,46418.0
2024-03-08 11:30:00,77.12,77.23,77.1,77.17,61752.0,75.6289,75.7368,75.6093,75.678,61752.0
2024-03-08 11:40:00,77.17,77.17,77.04,77.15,34265.0,75.678,75.678,75.5505,75.6584,34265.0
2024-03-08 11:50:00,77.15,77.3,77.08,77.1,99925.0,75.6584,75.8055,75.5897,75.6093,99925.0
2024-03-08 12:00:00,77.09,77.23,77.06,77.17,62945.0,75.5995,75.7368,75.5701,75.678,62945.0
2024-03-08 12:10:00,77.15,77.29,77.15,77.27,29057.0,75.6584,75.7957,75.6584,75.776,29057.0
2024-03-08 12:20:00,77.25,77.37,77.18,77.23,57063.0,75.7564,75.8741,75.6878,75.7368,57063.0
2024-03-08 12:30:00,77.23,77.27,77.17,77.26,24278.0,75.7368,75.776,75.678,75.7662,24278.0
2024-03-08 12:40:00,77.24,77.26,77.04,77.05,21368.0,75.7466,75.7662,75.5505,75.5603,21368.0
2024-03-08 12:50:00,77.05,77.1,76.89,76.92,26888.0,75.5603,75.6093,75.4034,75.4328,26888.0
2024-03-08 13:00:00,76.91,76.95,76.8,76.93,27778.0,75.423,75.4622,75.3151,75.4426,27778.0
2024-03-08 13:10:00,76.95,76.95,76.86,76.88,31764.0,75.4622,75.4622,75.374,75.3936,31764.0
2024-03-08 13:20:00,76.87,76.89,76.8,76.82,29788.0,75.3838,75.4034,75.3151,75.3347,29788.0
2024-03-08 13:30:00,76.81,76.93,76.78,76.83,25720.0,75.3249,75.4426,75.2955,75.3445,25720.0
2024-03-08 13:40:00,76.83,76.83,76.75,76.77,18720.0,75.3445,75.3445,75.2661,75.2857,18720.0
2024-03-08 13:50:00,76.77,76.8,76.7,76.8,19208.0,75.2857,75.3151,75.2171,75.3151,19208.0
2024-03-08 14:00:00,76.79,76.85,76.77,76.79,42650.0,75.3053,75.3642,75.2857,75.3053,42650.0
2024-03-08 14:10:00,76.79,76.81,76.74,76.77,24284.0,75.3053,75.3249,75.2563,75.2857,24284.0
2024-03-08 14:20:00,76.77,76.93,76.77,76.91,36453.0,75.2857,75.4426,75.2857,75.423,36453.0
2024-03-08 14:30:00,76.91,77.06,76.91,77.01,21370.0,75.423,75.5701,75.423,75.5211,21370.0
2024-03-08 14:40:00,77.01,77.05,76.97,77.03,41354.0,75.5211,75.5603,75.4818,75.5407,41354.0
2024-03-08 14:50:00,77.04,77.13,77.0,77.02,29117.0,75.5505,75.6387,75.5113,75.5309,29117.0
2024-03-08 15:00:00,77.02,77.04,76.96,76.99,32155.0,75.5309,75.5505,75.472,75.5015,32155.0
2024-03-08 15:10:00,76.98,76.99,76.9,76.99,30684.0,75.4916,75.5015,75.4132,75.5015,30684.0
2024-03-08 15:20:00,76.99,77.01,76.8,76.84,23067.0,75.5015,75.5211,75.3151,75.3544,23067.0
2024-03-08 15:30:00,76.82,76.93,76.72,76.72,34105.0,75.3347,75.4426,75.2367,75.2367,34105.0
2024-03-08 15:40:00,76.73,76.8,76.69,76.74,65834.0,75.2465,75.3151,75.2073,75.2563,65834.0
2024-03-08 15:50:00,76.74,76.87,76.72,76.75,262374.0,75.2563,75.3838,75.2367,75.2661,262374.0
2024-03-11 09:30:00,76.85,77.24,76.61,76.61,50986.0,75.3642,75.7466,75.1288,75.1288,50986.0
2024-03-11 09:40:00,76.61,76.96,76.59,76.77,23742.0,75.1288,75.472,75.1092,75.2857,23742.0
2024-03-11 09:50:00,76.8,76.84,76.49,76.52,33722.0,75.3151,75.3544,75.0111,75.0405,33722.0
2024-03-11 10:00:00,76.52,76.78,76.46,76.71,44542.0,75.0405,75.2955,74.9817,75.2269,44542.0
2024-03-11 10:10:00,76.7,76.8,76.63,76.66,39832.0,75.2171,75.3151,75.1484,75.1778,39832.0
2024-03-11 10:20:00,76.67,76.67,76.5,76.53,29544.0,75.1876,75.1876,75.0209,75.0503,29544.0
2024-03-11 10:30:00,76.52,76.66,76.51,76.64,36914.0,75.0405,75.1778,75.0307,75.1582,36914.0
2024-03-11 10:40:00,76.66,76.78,76.65,76.7,23796.0,75.1778,75.2955,75.168,75.2171,23796.0
2024-03-11 10:50:00,76.7,76.86,76.7,76.85,64850.0,75.2171,75.374,75.2171,75.3642,64850.0
2024-03-11 11:00:00,76.88,76.95,76.8,76.86,22010.0,75.3936,75.4622,75.3151,75.374,22010.0
2024-03-11 11:10:00,76.86,76.87,76.77,76.81,28623.0,75.374,75.3838,75.2857,75.3249,28623.0
2024-03-11 11:20:00,76.81,76.97,76.79,76.84,27005.0,75.3249,75.4818,75.3053,75.3544,27005.0
2024-03-11 11:30:00,76.85,76.93,76.82,76.9,35009.0,75.3642,75.4426,75.3347,75.4132,35009.0
2024-03-11 11:40:00,76.9,76.99,76.87,76.97,25061.0,75.4132,75.5015,75.3838,75.4818,25061.0
2024-03-11 11:50:00,76.97,77.02,76.92,77.01,31314.0,75.4818,75.5309,75.4328,75.5211,31314.0
2024-03-11 12:00:00,77.01,77.01,76.91,76.98,50748.0,75.5211,75.5211,75.423,75.4916,50748.0
2024-03-11 12:10:00,76.97,77.06,76.93,77.04,19670.0,75.4818,75.5701,75.4426,75.5505,19670.0
2024-03-11 12:20:00,77.04,77.1,76.99,77.1,22483.0,75.5505,75.6093,75.5015,75.6093,22483.0
2024-03-11 12:30:00,77.11,77.13,77.0,77.04,23405.0,75.6191,75.6387,75.5113,75.5505,23405.0
2024-03-11 12:40:00,77.06,77.16,77.04,77.06,22423.0,75.5701,75.6682,75.5505,75.5701,22423.0
2024-03-11 12:50:00,77.07,77.12,77.05,77.08,33360.0,75.5799,75.6289,75.5603,75.5897,33360.0
2024-03-11 13:00:00,77.08,77.15,77.05,77.1,30664.0,75.5897,75.6584,75.5603,75.6093,30664.0
2024-03-11 13:10:00,77.1,77.16,77.06,77.15,20318.0,75.6093,75.6682,75.5701,75.6584,20318.0
2024-03-11 13:20:00,77.17,77.28,77.16,77.24,36282.0,75.678,75.7858,75.6682,75.7466,36282.0
2024-03-11 13:30:00,77.24,77.27,77.19,77.21,27270.0,75.7466,75.776,75.6976,75.7172,27270.0
2024-03-11 13:40:00,77.21,77.23,77.13,77.14,35526.0,75.7172,75.7368,75.6387,75.6486,35526.0
2024-03-11 13:50:00,77.14,77.24,77.08,77.22,24287.0,75.6486,75.7466,75.5897,75.727,24287.0
2024-03-11 14:00:00,77.25,77.28,77.21,77.24,28013.0,75.7564,75.7858,75.7172,75.7466,28013.0
2024-03-11 14:10:00,77.24,77.25,77.16,77.18,23758.0,75.7466,75.7564,75.6682,75.6878,23758.0
2024-03-11 14:20:00,77.18,77.24,77.14,77.21,27594.0,75.6878,75.7466,75.6486,75.7172,27594.0
2024-03-11 14:30:00,77.22,77.31,77.17,77.19,38867.0,75.727,75.8153,75.678,75.6976,38867.0
2024-03-11 14:40:00,77.2,77.22,77.16,77.18,35695.0,75.7074,75.727,75.6682,75.6878,35695.0
2024-03-11 14:50:00,77.18,77.24,77.13,77.16,37096.0,75.6878,75.7466,75.6387,75.6682,37096.0
2024-03-11 15:00:00,77.18,77.18,77.1,77.11,48291.0,75.6878,75.6878,75.6093,75.6191,48291.0
2024-03-11 15:10:00,77.11,77.15,77.04,77.05,32065.0,75.6191,75.6584,75.5505,75.5603,32065.0
2024-03-11 15:20:00,77.04,77.17,77.04,77.13,39198.0,75.5505,75.678,75.5505,75.6387,39198.0
2024-03-11 15:30:00,77.12,77.15,77.07,77.11,33616.0,75.6289,75.6584,75.5799,75.6191,33616.0
2024-03-11 15:40:00,77.12,77.13,76.97,76.98,55227.0,75.6289,75.6387,75.4818,75.4916,55227.0
2024-03-11 15:50:00,76.98,77.06,76.95,76.97,280645.0,75.4916,75.5701,75.4622,75.4818,280645.0
2024-03-12 09:30:00,76.9,77.37,76.81,77.01,34695.0,75.4132,75.8741,75.3249,75.5211,34695.0
2024-03-12 09:40:00,76.98,77.17,76.87,76.96,33224.0,75.4916,75.678,75.3838,75.472,33224.0
2024-03-12 09:50:00,76.94,77.12,76.91,77.12,21959.0,75.4524,75.6289,75.423,75.6289,21959.0
2024-03-12 10:00:00,77.13,77.4,77.13,77.34,22408.0,75.6387,75.9035,75.6387,75.8447,22408.0
2024-03-12 10:10:00,77.33,77.38,77.28,77.31,28433.0,75.8349,75.8839,75.7858,75.8153,28433.0
2024-03-12 10:20:00,77.29,77.4,77.26,77.38,24736.0,75.7957,75.9035,75.7662,75.8839,24736.0
2024-03-12 10:30:00,77.38,77.42,77.33,77.34,39208.0,75.8839,75.9231,75.8349,75.8447,39208.0
2024-03-12 10:40:00,77.34,77.34,77.14,77.23,25106.0,75.8447,75.8447,75.6486,75.7368,25106.0
2024-03-12 10:50:00,77.23,77.31,77.16,77.17,31440.0,75.7368,75.8153,75.6682,75.678,31440.0
2024-03-12 11:00:00,77.18,77.24,77.17,77.22,24118.0,75.6878,75.7466,75.678,75.727,24118.0
2024-03-12 11:10:00,77.23,77.31,77.23,77.25,22763.0,75.7368,75.8153,75.7368,75.7564,22763.0
2024-03-12 11:20:00,77.25,77.25,77.13,77.16,25069.0,75.7564,75.7564,75.6387,75.6682,25069.0
2024-03-12 11:30:00,77.14,77.19,77.09,77.17,19097.0,75.6486,75.6976,75.5995,75.678,19097.0
2024-03-12 11:40:00,77.18,77.19,77.05,77.07,26378.0,75.6878,75.6976,75.5603,75.5799,26378.0
2024-03-12 11:50:00,77.08,77.22,77.07,77.15,23460.0,75.5897,75.727,75.5799,75.6584,23460.0
2024-03-12 12:00:00,77.16,77.17,76.95,76.95,29693.0,75.6682,75.678,75.4622,75.4622,29693.0
2024-03-12 12:10:00,76.97,77.0,76.89,76.93,17574.0,75.4818,75.5113,75.4034,75.4426,17574.0
2024-03-12 12:20:00,76.92,77.0,76.9,77.0,19400.0,75.4328,75.5113,75.4132,75.5113,19400.0
2024-03-12 12:30:00,77.01,77.05,76.95,77.0,26474.0,75.5211,75.5603,75.4622,75.5113,26474.0
2024-03-12 12:40:00,77.01,77.02,76.85,76.9,24051.0,75.5211,75.5309,75.3642,75.4132,24051.0
2024-03-12 12:50:00,76.89,76.98,76.87,76.96,23513.0,75.4034,75.4916,75.3838,75.472,23513.0
2024-03-12 13:00:00,76.97,76.99,76.83,76.87,20932.0,75.4818,75.5015,75.3445,75.3838,20932.0
2024-03-12 13:10:00,76.86,76.94,76.84,76.93,16684.0,75.374,75.4524,75.3544,75.4426,16684.0
2024-03-12 13:20:00,76.91,76.94,76.79,76.82,24754.0,75.423,75.4524,75.3053,75.3347,24754.0
2024-03-12 13:30:00,76.81,76.84,76.77,76.78,24264.0,75.3249,75.3544,75.2857,75.2955,24264.0
2024-03-12 13:40:00,76.79,76.84,76.79,76.82,35895.0,75.3053,75.3544,75.3053,75.3347,35895.0
2024-03-12 13:50:00,76.83,76.83,76.75,76.77,39025.0,75.3445,75.3445,75.2661,75.2857,39025.0
2024-03-12 14:00:00,76.77,76.81,76.73,76.81,28168.0,75.2857,75.3249,75.2465,75.3249,28168.0
2024-03-12 14:10:00,76.81,76.82,76.76,76.81,36674.0,75.3249,75.3347,75.2759,75.3249,36674.0
2024-03-12 14:20:00,76.81,76.96,76.8,76.96,27051.0,75.3249,75.472,75.3151,75.472,27051.0
2024-03-12 14:30:00,76.98,77.18,76.97,77.09,31667.0,75.4916,75.6878,75.4818,75.5995,31667.0
2024-03-12 14:40:00,77.09,77.1,77.01,77.06,23756.0,75.5995,75.6093,75.5211,75.5701,23756.0
2024-03-12 14:50:00,77.06,77.11,77.03,77.08,47001.0,75.5701,75.6191,75.5407,75.5897,47001.0
2024-03-12 15:00:00,77.08,77.08,77.02,77.08,31443.0,75.5897,75.5897,75.5309,75.5897,31443.0
2024-03-12 15:10:00,77.08,77.14,77.05,77.14,43807.0,75.5897,75.6486,75.5603,75.6486,43807.0
2024-03-12 15:20:00,77.14,77.26,77.13,77.21,25612.0,75.6486,75.7662,75.6387,75.7172,25612.0
2024-03-12 15:30:00,77.2,77.2,77.1,77.17,49030.0,75.7074,75.7074,75.6093,75.678,49030.0
2024-03-12 15:40:00,77.18,77.22,77.06,77.09,47021.0,75.6878,75.727,75.5701,75.5995,47021.0
2024-03-12 15:50:00,77.08,77.12,77.0,77.06,260566.0,75.5897,75.6289,75.5113,75.5701,260566.0
2024-03-13 09:30:00,77.14,77.33,76.96,77.15,37480.0,75.6486,75.8349,75.472,75.6584,37480.0
2024-03-13 09:40:00,77.17,77.22,77.05,77.13,25540.0,75.678,75.727,75.5603,75.6387,25540.0
2024-03-13 09:50:00,77.09,77.09,76.96,76.98,23072.0,75.5995,75.5995,75.472,75.4916,23072.0
2024-03-13 10:00:00,76.98,76.98,76.76,76.91,26102.0,75.4916,75.4916,75.2759,75.423,26102.0
2024-03-13 10:10:00,76.93,77.02,76.92,76.93,32978.0,75.4426,75.5309,75.4328,75.4426,32978.0
2024-03-13 10:20:00,76.92,77.13,76.92,77.12,29883.0,75.4328,75.6387,75.4328,75.6289,29883.0
2024-03-13 10:30:00,77.11,77.13,76.99,77.03,31886.0,75.6191,75.6387,75.5015,75.5407,31886.0
2024-03-13 10:40:00,77.02,77.03,76.93,76.99,28324.0,75.5309,75.5407,75.4426,75.5015,28324.0
2024-03-13 10:50:00,77.0,77.01,76.93,77.0,17416.0,75.5113,75.5211,75.4426,75.5113,17416.0
2024-03-13 11:00:00,77.0,77.1,76.94,77.09,38755.0,75.5113,75.6093,75.4524,75.5995,38755.0
2024-03-13 11:10:00,77.09,77.09,76.97,77.0,26198.0,75.5995,75.5995,75.4818,75.5113,26198.0
2024-03-13 11:20:00,77.01,77.07,76.99,77.03,16171.0,75.5211,75.5799,75.5015,75.5407,16171.0
2024-03-13 11:30:00,77.03,77.15,77.03,77.09,19961.0,75.5407,75.6584,75.5407,75.5995,19961.0
2024-03-13 11:40:00,77.09,77.1,77.01,77.07,13702.0,75.5995,75.6093,75.5211,75.5799,13702.0
2024-03-13 11:50:00,77.07,77.07,77.0,77.01,17964.0,75.5799,75.5799,75.5113,75.5211,17964.0
2024-03-13 12:00:00,76.99,77.12,76.99,77.09,22357.0,75.5015,75.6289,75.5015,75.5995,22357.0
2024-03-13 12:10:00,77.08,77.14,77.04,77.09,30447.0,75.5897,75.6486,75.5505,75.5995,30447.0
2024-03-13 12:20:00,77.09,77.12,77.05,77.08,24190.0,75.5995,75.6289,75.5603,75.5897,24190.0
2024-03-13 12:30:00,77.08,77.1,77.06,77.09,25001.0,75.5897,75.6093,75.5701,75.5995,25001.0
2024-03-13 12:40:00,77.09,77.17,77.06,77.08,46417.0,75.5995,75.678,75.5701,75.5897,46417.0
2024-03-13 12:50:00,77.09,77.1,77.03,77.05,18319.0,75.5995,75.6093,75.5407,75.5603,18319.0
2024-03-13 13:00:00,77.06,77.1,76.99,77.02,41818.0,75.5701,75.6093,75.5015,75.5309,41818.0
2024-03-13 13:10:00,77.02,77.07,77.01,77.04,10871.0,75.5309,75.5799,75.5211,75.5505,10871.0
2024-03-13 13:20:00,77.04,77.04,76.94,76.97,24889.0,75.5505,75.5505,75.4524,75.4818,24889.0
2024-03-13 13:30:00,76.98,77.02,76.91,76.92,26936.0,75.4916,75.5309,75.423,75.4328,26936.0
2024-03-13 13:40:00,76.92,77.06,76.91,77.01,19629.0,75.4328,75.5701,75.423,75.5211,19629.0
2024-03-13 13:50:00,77.01,77.2,77.0,77.16,45647.0,75.5211,75.7074,75.5113,75.6682,45647.0
2024-03-13 14:00:00,77.16,77.21,77.13,77.21,18578.0,75.6682,75.7172,75.6387,75.7172,18578.0
2024-03-13 14:10:00,77.22,77.37,77.18,77.36,82610.0,75.727,75.8741,75.6878,75.8643,82610.0
2024-03-13 14:20:00,77.34,77.34,77.24,77.27,28642.0,75.8447,75.8447,75.7466,75.776,28642.0
2024-03-13 14:30:00,77.27,77.33,77.19,77.2,41703.0,75.776,75.8349,75.6976,75.7074,41703.0
2024-03-13 14:40:00,77.2,77.23,77.18,77.2,21169.0,75.7074,75.7368,75.6878,75.7074,21169.0
2024-03-13 14:50:00,77.2,77.35,77.18,77.33,17994.0,75.7074,75.8545,75.6878,75.8349,17994.0
2024-03-13 15:00:00,77.33,77.33,77.2,77.22,27682.0,75.8349,75.8349,75.7074,75.727,27682.0
2024-03-13 15:10:00,77.21,77.22,77.15,77.16,43967.0,75.7172,75.727,75.6584,75.6682,43967.0
2024-03-13 15:20:00,77.16,77.18,76.9,77.0,36651.0,75.6682,75.6878,75.4132,75.5113,36651.0
2024-03-13 15:30:00,77.01,77.13,76.98,77.11,31711.0,75.5211,75.6387,75.4916,75.6191,31711.0
2024-03-13 15:40:00,77.11,77.22,77.08,77.2,50496.0,75.6191,75.727,75.5897,75.7074,50496.0
2024-03-13 15:50:00,77.2,77.26,77.0,77.02,247349.0,75.7074,75.7662,75.5113,75.5309,247349.0
2024-03-14 09:30:00,77.05,77.14,76.83,77.06,61650.0,75.5603,75.6486,75.3445,75.5701,61650.0
2024-03-14 09:40:00,77.05,77.11,76.81,76.84,19690.0,75.5603,75.6191,75.3249,75.3544,19690.0
2024-03-14 09:50:00,76.83,76.86,76.56,76.57,14067.0,75.3445,75.374,75.0798,75.0896,14067.0
2024-03-14 10:00:00,76.56,76.61,76.49,76.57,20894.0,75.0798,75.1288,75.0111,75.0896,20894.0
2024-03-14 10:10:00,76.57,76.63,76.45,76.47,16476.0,75.0896,75.1484,74.9719,74.9915,16476.0
2024-03-14 10:20:00,76.47,76.56,76.42,76.56,12604.0,74.9915,75.0798,74.9425,75.0798,12604.0
2024-03-14 10:30:00,76.56,76.63,76.55,76.59,12556.0,75.0798,75.1484,75.07,75.1092,12556.0
2024-03-14 10:40:00,76.59,76.6,76.46,76.53,16271.0,75.1092,75.119,74.9817,75.0503,16271.0
2024-03-14 10:50:00,76.53,76.55,76.37,76.41,16522.0,75.0503,75.07,74.8934,74.9327,16522.0
2024-03-14 11:00:00,76.42,76.48,76.34,76.38,13564.0,74.9425,75.0013,74.864,74.9032,13564.0
2024-03-14 11:10:00,76.38,76.41,76.33,76.37,12871.0,74.9032,74.9327,74.8542,74.8934,12871.0
2024-03-14 11:20:00,76.36,76.41,76.31,76.4,8667.0,74.8836,74.9327,74.8346,74.9229,8667.0
2024-03-14 11:30:00,76.41,76.51,76.4,76.51,15443.0,74.9327,75.0307,74.9229,75.0307,15443.0
2024-03-14 11:40:00,76.51,76.54,76.35,76.39,21675.0,75.0307,75.0602,74.8738,74.9131,21675.0
2024-03-14 11:50:00,76.39,76.51,76.39,76.5,20126.0,74.9131,75.0307,74.9131,75.0209,20126.0
2024-03-14 12:00:00,76.51,76.52,76.39,76.43,16450.0,75.0307,75.0405,74.9131,74.9523,16450.0
2024-03-14 12:10:00,76.45,76.45,76.37,76.39,9659.0,74.9719,74.9719,74.8934,74.9131,9659.0
2024-03-14 12:20:00,76.39,76.52,76.38,76.5,11591.0,74.9131,75.0405,74.9032,75.0209,11591.0
2024-03-14 12:30:00,76.5,76.54,76.43,76.48,26866.0,75.0209,75.0602,74.9523,75.0013,26866.0
2024-03-14 12:40:00,76.46,76.46,76.36,76.38,15512.0,74.9817,74.9817,74.8836,74.9032,15512.0
2024-03-14 12:50:00,76.37,76.4,76.33,76.34,16565.0,74.8934,74.9229,74.8542,74.864,16565.0
2024-03-14 13:00:00,76.33,76.38,76.28,76.38,8605.0,74.8542,74.9032,74.8052,74.9032,8605.0
2024-03-14 13:10:00,76.37,76.4,76.3,76.3,15712.0,74.8934,74.9229,74.8248,74.8248,15712.0
2024-03-14 13:20:00,76.3,76.31,76.24,76.28,9278.0,74.8248,74.8346,74.766,74.8052,9278.0
2024-03-14 13:30:00,76.27,76.28,76.15,76.18,28979.0,74.7954,74.8052,74.6777,74.7071,28979.0
2024-03-14 13:40:00,76.19,76.23,76.16,76.21,19761.0,74.7169,74.7561,74.6875,74.7365,19761.0
2024-03-14 13:50:00,76.21,76.28,76.21,76.27,11666.0,74.7365,74.8052,74.7365,74.7954,11666.0
2024-03-14 14:00:00,76.27,76.41,76.26,76.41,24821.0,74.7954,74.9327,74.7856,74.9327,24821.0
2024-03-14 14:10:00,76.4,76.45,76.36,76.44,17543.0,74.9229,74.9719,74.8836,74.9621,17543.0
2024-03-14 14:20:00,76.45,76.45,76.28,76.29,17745.0,74.9719,74.9719,74.8052,74.815,17745.0
2024-03-14 14:30:00,76.29,76.29,76.2,76.27,17032.0,74.815,74.815,74.7267,74.7954,17032.0
2024-03-14 14:40:00,76.28,76.34,76.25,76.32,15261.0,74.8052,74.864,74.7758,74.8444,15261.0
2024-03-14 14:50:00,76.31,76.32,76.16,76.18,17703.0,74.8346,74.8444,74.6875,74.7071,17703.0
2024-03-14 15:00:00,76.17,76.18,75.93,75.96,30470.0,74.6973,74.7071,74.4619,74.4914,30470.0
2024-03-14 15:10:00,75.96,75.98,75.9,75.94,22497.0,74.4914,74.511,74.4325,74.4718,22497.0
2024-03-14 15:20:00,75.93,75.98,75.91,75.94,25976.0,74.4619,74.511,74.4423,74.4718,25976.0
2024-03-14 15:30:00,75.95,76.08,75.88,76.07,77609.0,74.4816,74.609,74.4129,74.5992,77609.0
2024-03-14 15:40:00,76.08,76.28,76.05,76.23,127179.0,74.609,74.8052,74.5796,74.7561,127179.0
2024-03-14 15:50:00,76.24,76.39,76.23,76.36,189890.0,74.766,74.9131,74.7561,74.8836,189890.0
2024-03-15 09:30:00,76.25,76.57,75.83,75.83,699758.0,74.7758,75.0896,74.3639,74.3639,699758.0
2024-03-15 09:40:00,75.83,76.05,75.46,75.56,19959.0,74.3639,74.5796,74.001,74.0991,19959.0
2024-03-15 09:50:00,75.53,75.72,75.44,75.72,19242.0,74.0697,74.256,73.9814,74.256,19242.0
2024-03-15 10:00:00,75.7,75.87,75.55,75.77,33711.0,74.2364,74.4031,74.0893,74.305,33711.0
2024-03-15 10:10:00,75.77,75.89,75.68,75.79,33958.0,74.305,74.4227,74.2168,74.3247,33958.0
2024-03-15 10:20:00,75.78,75.8,75.68,75.7,22169.0,74.3148,74.3345,74.2168,74.2364,22169.0
2024-03-15 10:30:00,75.69,75.78,75.66,75.71,35092.0,74.2266,74.3148,74.1972,74.2462,35092.0
2024-03-15 10:40:00,75.7,75.94,75.7,75.93,26707.0,74.2364,74.4718,74.2364,74.4619,26707.0
2024-03-15 10:50:00,75.94,75.96,75.79,75.81,26035.0,74.4718,74.4914,74.3247,74.3443,26035.0
2024-03-15 11:00:00,75.81,75.81,75.72,75.75,11241.0,74.3443,74.3443,74.256,74.2854,11241.0
2024-03-15 11:10:00,75.75,75.81,75.74,75.75,13949.0,74.2854,74.3443,74.2756,74.2854,13949.0
2024-03-15 11:20:00,75.75,75.82,75.71,75.76,36611.0,74.2854,74.3541,74.2462,74.2952,36611.0
2024-03-15 11:30:00,75.75,75.79,75.64,75.67,19885.0,74.2854,74.3247,74.1776,74.207,19885.0
2024-03-15 11:40:00,75.67,75.7,75.61,75.62,11801.0,74.207,74.2364,74.1481,74.1579,11801.0
2024-03-15 11:50:00,75.63,75.67,75.59,75.62,10897.0,74.1677,74.207,74.1285,74.1579,10897.0
2024-03-15 12:00:00,75.62,75.62,75.5,75.51,11153.0,74.1579,74.1579,74.0403,74.0501,11153.0
2024-03-15 12:10:00,75.51,75.51,75.43,75.43,16516.0,74.0501,74.0501,73.9716,73.9716,16516.0
2024-03-15 12:20:00,75.43,75.45,75.37,75.4,13040.0,73.9716,73.9912,73.9128,73.9422,13040.0
2024-03-15 12:30:00,75.4,75.47,75.36,75.36,16878.0,73.9422,74.0108,73.903,73.903,16878.0
2024-03-15 12:40:00,75.36,75.39,75.23,75.23,20548.0,73.903,73.9324,73.7755,73.7755,20548.0
2024-03-15 12:50:00,75.23,75.26,75.13,75.14,22280.0,73.7755,73.8049,73.6774,73.6872,22280.0
2024-03-15 13:00:00,75.14,75.32,75.13,75.31,21984.0,73.6872,73.8637,73.6774,73.8539,21984.0
2024-03-15 13:10:00,75.32,75.38,75.28,75.28,16693.0,73.8637,73.9226,73.8245,73.8245,16693.0
2024-03-15 13:20:00,75.27,75.36,75.24,75.3,37072.0,73.8147,73.903,73.7853,73.8441,37072.0
2024-03-15 13:30:00,75.29,75.39,75.28,75.39,22469.0,73.8343,73.9324,73.8245,73.9324,22469.0
2024-03-15 13:40:00,75.39,75.42,75.28,75.29,15536.0,73.9324,73.9618,73.8245,73.8343,15536.0
2024-03-15 13:50:00,75.28,75.31,75.25,75.31,41867.0,73.8245,73.8539,73.7951,73.8539,41867.0
2024-03-15 14:00:00,75.31,75.43,75.29,75.36,22505.0,73.8539,73.9716,73.8343,73.903,22505.0
2024-03-15 14:10:00,75.35,75.37,75.25,75.3,30219.0,73.8932,73.9128,73.7951,73.8441,30219.0
2024-03-15 14:20:00,75.31,75.33,75.2,75.26,23774.0,73.8539,73.8735,73.7461,73.8049,23774.0
2024-03-15 14:30:00,75.25,75.34,75.18,75.33,47773.0,73.7951,73.8834,73.7264,73.8735,47773.0
2024-03-15 14:40:00,75.33,75.49,75.33,75.39,26687.0,73.8735,74.0305,73.8735,73.9324,26687.0
2024-03-15 14:50:00,75.38,75.48,75.38,75.42,56991.0,73.9226,74.0206,73.9226,73.9618,56991.0
2024-03-15 15:00:00,75.42,75.49,75.37,75.45,32402.0,73.9618,74.0305,73.9128,73.9912,32402.0
2024-03-15 15:10:00,75.44,75.47,75.36,75.37,35374.0,73.9814,74.0108,73.903,73.9128,35374.0
2024-03-15 15:20:00,75.37,75.4,75.31,75.34,35562.0,73.9128,73.9422,73.8539,73.8834,35562.0
2024-03-15 15:30:00,75.35,75.4,75.31,75.31,41100.0,73.8932,73.9422,73.8539,73.8539,41100.0
2024-03-15 15:40:00,75.31,75.35,75.28,75.33,69727.0,73.8539,73.8932,73.8245,73.8735,69727.0
2024-03-15 15:50:00,75.32,75.4,75.27,75.34,259985.0,73.8637,73.9422,73.8147,73.8834,259985.0
2024-03-18 09:30:00,75.84,76.07,75.44,75.48,133440.0,74.3737,74.5992,73.9814,74.0206,133440.0
2024-03-18 09:40:00,75.47,75.49,75.18,75.24,31752.0,74.0108,74.0305,73.7264,73.7853,31752.0
2024-03-18 09:50:00,75.27,75.27,75.02,75.14,71313.0,73.8147,73.8147,73.5695,73.6872,71313.0
2024-03-18 10:00:00,75.15,75.42,75.09,75.41,80833.0,73.697,73.9618,73.6382,73.952,80833.0
2024-03-18 10:10:00,75.43,75.44,75.17,75.25,67845.0,73.9716,73.9814,73.7166,73.7951,67845.0
2024-03-18 10:20:00,75.24,75.36,75.2,75.25,72353.0,73.7853,73.903,73.7461,73.7951,72353.0
2024-03-18 10:30:00,75.26,75.42,75.25,75.39,68202.0,73.8049,73.9618,73.7951,73.9324,68202.0
2024-03-18 10:40:00,75.4,75.53,75.37,75.43,144055.0,73.9422,74.0697,73.9128,73.9716,144055.0
2024-03-18 10:50:00,75.43,75.5,75.42,75.45,26852.0,73.9716,74.0403,73.9618,73.9912,26852.0
2024-03-18 11:00:00,75.45,75.45,75.36,75.4,27467.0,73.9912,73.9912,73.903,73.9422,27467.0
2024-03-18 11:10:00,75.4,75.4,75.29,75.31,40417.0,73.9422,73.9422,73.8343,73.8539,40417.0
2024-03-18 11:20:00,75.3,75.42,75.28,75.4,54508.0,73.8441,73.9618,73.8245,73.9422,54508.0
2024-03-18 11:30:00,75.41,75.41,75.3,75.36,26563.0,73.952,73.952,73.8441,73.903,26563.0
2024-03-18 11:40:00,75.37,75.43,75.36,75.43,35704.0,73.9128,73.9716,73.903,73.9716,35704.0
2024-03-18 11:50:00,75.42,75.43,75.34,75.4,27101.0,73.9618,73.9716,73.8834,73.9422,27101.0
2024-03-18 12:00:00,75.4,75.41,75.25,75.33,16753.0,73.9422,73.952,73.7951,73.8735,16753.0
2024-03-18 12:10:00,75.33,75.39,75.32,75.32,38329.0,73.8735,73.9324,73.8637,73.8637,38329.0
2024-03-18 12:20:00,75.33,75.33,75.22,75.26,41075.0,73.8735,73.8735,73.7657,73.8049,41075.0
2024-03-18 12:30:00,75.27,75.42,75.25,75.42,87850.0,73.8147,73.9618,73.7951,73.9618,87850.0
2024-03-18 12:40:00,75.42,75.43,75.26,75.27,33211.0,73.9618,73.9716,73.8049,73.8147,33211.0
2024-03-18 12:50:00,75.25,75.26,75.12,75.15,28827.0,73.7951,73.8049,73.6676,73.697,28827.0
2024-03-18 13:00:00,75.12,75.28,75.08,75.24,98930.0,73.6676,73.8245,73.6284,73.7853,98930.0
2024-03-18 13:10:00,75.23,75.37,75.22,75.22,23170.0,73.7755,73.9128,73.7657,73.7657,23170.0
2024-03-18 13:20:00,75.22,75.24,75.17,75.2,35341.0,73.7657,73.7853,73.7166,73.7461,35341.0
2024-03-18 13:30:00,75.21,75.22,75.09,75.13,57753.0,73.7559,73.7657,73.6382,73.6774,57753.0
2024-03-18 13:40:00,75.13,75.17,75.04,75.13,86242.0,73.6774,73.7166,73.5892,73.6774,86242.0
2024-03-18 13:50:00,75.13,75.2,75.1,75.2,68373.0,73.6774,73.7461,73.648,73.7461,68373.0
2024-03-18 14:00:00,75.2,75.24,75.17,75.23,56554.0,73.7461,73.7853,73.7166,73.7755,56554.0
2024-03-18 14:10:00,75.24,75.33,75.24,75.27,45550.0,73.7853,73.8735,73.7853,73.8147,45550.0
2024-03-18 14:20:00,75.27,75.42,75.25,75.37,36558.0,73.8147,73.9618,73.7951,73.9128,36558.0
2024-03-18 14:30:00,75.38,75.38,75.29,75.34,43816.0,73.9226,73.9226,73.8343,73.8834,43816.0
2024-03-18 14:40:00,75.36,75.37,75.25,75.31,23276.0,73.903,73.9128,73.7951,73.8539,23276.0
2024-03-18 14:50:00,75.32,75.33,75.29,75.3,28363.0,73.8637,73.8735,73.8343,73.8441,28363.0
2024-03-18 15:00:00,75.3,75.33,75.27,75.31,33515.0,73.8441,73.8735,73.8147,73.8539,33515.0
2024-03-18 15:10:00,75.31,75.32,75.22,75.23,54196.0,73.8539,73.8637,73.7657,73.7755,54196.0
2024-03-18 15:20:00,75.22,75.27,75.19,75.2,55081.0,73.7657,73.8147,73.7363,73.7461,55081.0
2024-03-18 15:30:00,75.2,75.2,75.08,75.12,141029.0,73.7461,73.7461,73.6284,73.6676,141029.0
2024-03-18 15:40:00,75.12,75.17,75.02,75.02,82707.0,73.6676,73.7166,73.5695,73.5695,82707.0
2024-03-18 15:50:00,75.02,75.25,75.01,75.07,732055.0,73.5695,73.7951,73.5597,73.6186,732055.0
2024-03-19 09:30:00,74.83,75.3,74.62,75.19,139120.0,73.3832,73.8441,73.1773,73.7363,139120.0
2024-03-19 09:40:00,75.19,75.37,75.13,75.14,25666.0,73.7363,73.9128,73.6774,73.6872,25666.0
2024-03-19 09:50:00,75.12,75.14,74.64,74.64,36038.0,73.6676,73.6872,73.1969,73.1969,36038.0
2024-03-19 10:00:00,74.63,74.84,74.6,74.83,38301.0,73.1871,73.393,73.1577,73.3832,38301.0
2024-03-19 10:10:00,74.82,74.89,74.76,74.86,21432.0,73.3734,73.4421,73.3146,73.4126,21432.0
2024-03-19 10:20:00,74.86,74.86,74.72,74.82,27789.0,73.4126,73.4126,73.2753,73.3734,27789.0
2024-03-19 10:30:00,74.83,75.02,74.79,75.0,33898.0,73.3832,73.5695,73.344,73.5499,33898.0
2024-03-19 10:40:00,75.04,75.07,74.92,74.98,23994.0,73.5892,73.6186,73.4715,73.5303,23994.0
2024-03-19 10:50:00,74.96,75.06,74.91,74.94,71074.0,73.5107,73.6088,73.4617,73.4911,71074.0
2024-03-19 11:00:00,74.93,75.03,74.92,74.92,12761.0,73.4813,73.5793,73.4715,73.4715,12761.0
2024-03-19 11:10:00,74.92,75.0,74.9,74.9,71699.0,73.4715,73.5499,73.4519,73.4519,71699.0
2024-03-19 11:20:00,74.9,74.95,74.89,74.89,20805.0,73.4519,73.5009,73.4421,73.4421,20805.0
2024-03-19 11:30:00,74.89,74.94,74.86,74.9,32220.0,73.4421,73.4911,73.4126,73.4519,32220.0
2024-03-19 11:40:00,74.9,74.96,74.79,74.8,13425.0,73.4519,73.5107,73.344,73.3538,13425.0
2024-03-19 11:50:00,74.8,74.81,74.69,74.7,14140.0,73.3538,73.3636,73.2459,73.2557,14140.0
2024-03-19 12:00:00,74.71,74.71,74.6,74.62,17807.0,73.2655,73.2655,73.1577,73.1773,17807.0
2024-03-19 12:10:00,74.61,74.65,74.54,74.62,26944.0,73.1675,73.2067,73.0988,73.1773,26944.0
2024-03-19 12:20:00,74.62,74.68,74.59,74.64,16925.0,73.1773,73.2361,73.1479,73.1969,16925.0
2024-03-19 12:30:00,74.64,74.68,74.62,74.65,22840.0,73.1969,73.2361,73.1773,73.2067,22840.0
2024-03-19 12:40:00,74.64,74.67,74.61,74.63,13826.0,73.1969,73.2263,73.1675,73.1871,13826.0
2024-03-19 12:50:00,74.63,74.67,74.56,74.59,21463.0,73.1871,73.2263,73.1184,73.1479,21463.0
2024-03-19 13:00:00,74.6,74.71,74.53,74.55,37163.0,73.1577,73.2655,73.089,73.1086,37163.0
2024-03-19 13:10:00,74.53,74.6,74.53,74.59,15992.0,73.089,73.1577,73.089,73.1479,15992.0
2024-03-19 13:20:00,74.61,74.76,74.61,74.75,28217.0,73.1675,73.3146,73.1675,73.3048,28217.0
2024-03-19 13:30:00,74.75,74.78,74.72,74.75,17108.0,73.3048,73.3342,73.2753,73.3048,17108.0
2024-03-19 13:40:00,74.75,74.76,74.66,74.69,15729.0,73.3048,73.3146,73.2165,73.2459,15729.0
2024-03-19 13:50:00,74.7,74.76,74.68,74.73,27993.0,73.2557,73.3146,73.2361,73.2851,27993.0
2024-03-19 14:00:00,74.72,74.73,74.66,74.67,15903.0,73.2753,73.2851,73.2165,73.2263,15903.0
2024-03-19 14:10:00,74.65,74.67,74.59,74.63,19549.0,73.2067,73.2263,73.1479,73.1871,19549.0
2024-03-19 14:20:00,74.65,74.77,74.65,74.76,15700.0,73.2067,73.3244,73.2067,73.3146,15700.0
2024-03-19 14:30:00,74.78,74.8,74.71,74.79,24781.0,73.3342,73.3538,73.2655,73.344,24781.0
2024-03-19 14:40:00,74.81,74.81,74.66,74.69,26715.0,73.3636,73.3636,73.2165,73.2459,26715.0
2024-03-19 14:50:00,74.68,74.7,74.58,74.63,50047.0,73.2361,73.2557,73.138,73.1871,50047.0
2024-03-19 15:00:00,74.63,74.66,74.59,74.63,37636.0,73.1871,73.2165,73.1479,73.1871,37636.0
2024-03-19 15:10:00,74.63,74.66,74.57,74.66,36595.0,73.1871,73.2165,73.1282,73.2165,36595.0
2024-03-19 15:20:00,74.65,74.65,74.56,74.58,60944.0,73.2067,73.2067,73.1184,73.138,60944.0
2024-03-19 15:30:00,74.58,74.66,74.56,74.65,40385.0,73.138,73.2165,73.1184,73.2067,40385.0
2024-03-19 15:40:00,74.64,74.65,74.56,74.58,55948.0,73.1969,73.2067,73.1184,73.138,55948.0
2024-03-19 15:50:00,74.58,74.8,74.57,74.6,408796.0,73.138,73.3538,73.1282,73.1577,408796.0
2024-03-20 09:30:00,74.47,74.47,73.93,74.2,76490.0,73.0302,73.0302,72.5006,72.7654,76490.0
2024-03-20 09:40:00,74.18,74.32,74.15,74.23,57246.0,72.7458,72.8831,72.7164,72.7948,57246.0
2024-03-20 09:50:00,74.23,74.23,74.04,74.12,56285.0,72.7948,72.7948,72.6085,72.6869,56285.0
2024-03-20 10:00:00,74.11,74.22,74.03,74.22,45326.0,72.6771,72.785,72.5987,72.785,45326.0
2024-03-20 10:10:00,74.2,74.38,74.18,74.38,55428.0,72.7654,72.9419,72.7458,72.9419,55428.0
2024-03-20 10:20:00,74.38,74.45,74.34,74.4,45039.0,72.9419,73.0106,72.9027,72.9615,45039.0
2024-03-20 10:30:00,74.4,74.4,74.1,74.11,35525.0,72.9615,72.9615,72.6673,72.6771,35525.0
2024-03-20 10:40:00,74.11,74.12,73.96,74.05,111097.0,72.6771,72.6869,72.53,72.6183,111097.0
2024-03-20 10:50:00,74.06,74.22,74.04,74.1,114366.0,72.6281,72.785,72.6085,72.6673,114366.0
2024-03-20 11:00:00,74.1,74.24,74.09,74.21,69963.0,72.6673,72.8046,72.6575,72.7752,69963.0
2024-03-20 11:10:00,74.2,74.28,74.16,74.25,52796.0,72.7654,72.8438,72.7262,72.8144,52796.0
2024-03-20 11:20:00,74.25,74.25,74.17,74.24,20561.0,72.8144,72.8144,72.736,72.8046,20561.0
2024-03-20 11:30:00,74.24,74.26,74.19,74.2,24056.0,72.8046,72.8242,72.7556,72.7654,24056.0
2024-03-20 11:40:00,74.2,74.3,74.2,74.24,45847.0,72.7654,72.8635,72.7654,72.8046,45847.0
2024-03-20 11:50:00,74.23,74.28,74.19,74.21,36135.0,72.7948,72.8438,72.7556,72.7752,36135.0
2024-03-20 12:00:00,74.22,74.31,74.2,74.28,75999.0,72.785,72.8733,72.7654,72.8438,75999.0
2024-03-20 12:10:00,74.29,74.43,74.27,74.32,82851.0,72.8537,72.9909,72.834,72.8831,82851.0
2024-03-20 12:20:00,74.32,74.33,74.25,74.31,32645.0,72.8831,72.8929,72.8144,72.8733,32645.0
2024-03-20 12:30:00,74.3,74.38,74.24,74.36,76607.0,72.8635,72.9419,72.8046,72.9223,76607.0
2024-03-20 12:40:00,74.36,74.49,74.35,74.49,61401.0,72.9223,73.0498,72.9125,73.0498,61401.0
2024-03-20 12:50:00,74.49,74.56,74.35,74.36,29761.0,73.0498,73.1184,72.9125,72.9223,29761.0
2024-03-20 13:00:00,74.35,74.35,74.19,74.2,21329.0,72.9125,72.9125,72.7556,72.7654,21329.0
2024-03-20 13:10:00,74.2,74.2,74.13,74.16,27015.0,72.7654,72.7654,72.6967,72.7262,27015.0
2024-03-20 13:20:00,74.16,74.32,74.13,74.31,24706.0,72.7262,72.8831,72.6967,72.8733,24706.0
2024-03-20 13:30:00,74.32,74.34,74.24,74.25,22762.0,72.8831,72.9027,72.8046,72.8144,22762.0
2024-03-20 13:40:00,74.25,74.36,74.21,74.36,20109.0,72.8144,72.9223,72.7752,72.9223,20109.0
2024-03-20 13:50:00,74.36,74.4,74.31,74.32,16324.0,72.9223,72.9615,72.8733,72.8831,16324.0
2024-03-20 14:00:00,74.33,74.75,74.33,74.54,59604.0,72.8929,73.3048,72.8929,73.0988,59604.0
2024-03-20 14:10:00,74.57,74.65,74.45,74.48,18696.0,73.1282,73.2067,73.0106,73.04,18696.0
2024-03-20 14:20:00,74.48,74.68,74.44,74.67,15570.0,73.04,73.2361,73.0008,73.2263,15570.0
2024-03-20 14:30:00,74.69,74.78,74.5,74.75,45098.0,73.2459,73.3342,73.0596,73.3048,45098.0
2024-03-20 14:40:00,74.78,75.02,74.71,75.02,30078.0,73.3342,73.5695,73.2655,73.5695,30078.0
2024-03-20 14:50:00,75.01,75.05,74.9,74.93,37502.0,73.5597,73.599,73.4519,73.4813,37502.0
2024-03-20 15:00:00,74.94,75.04,74.87,75.01,50781.0,73.4911,73.5892,73.4224,73.5597,50781.0
2024-03-20 15:10:00,75.01,75.08,74.88,75.05,34007.0,73.5597,73.6284,73.4322,73.599,34007.0
2024-03-20 15:20:00,75.06,75.18,75.0,75.16,30153.0,73.6088,73.7264,73.5499,73.7068,30153.0
2024-03-20 15:30:00,75.16,75.17,75.08,75.12,73041.0,73.7068,73.7166,73.6284,73.6676,73041.0
2024-03-20 15:40:00,75.12,75.16,74.98,75.0,44697.0,73.6676,73.7068,73.5303,73.5499,44697.0
2024-03-20 15:50:00,75.0,75.4,75.0,75.14,436118.0,73.5499,73.9422,73.5499,73.6872,436118.0
2024-03-21 09:30:00,73.42,75.08,72.83,75.01,589513.0,72.0005,73.6284,71.4219,73.5597,589513.0
2024-03-21 09:40:00,74.95,75.56,74.89,75.2,216905.0,73.5009,74.0991,73.4421,73.7461,216905.0
2024-03-21 09:50:00,75.16,75.7,75.16,75.25,208993.0,73.7068,74.2364,73.7068,73.7951,208993.0
2024-03-21 10:00:00,75.21,75.29,74.22,74.23,174538.0,73.7559,73.8343,72.785,72.7948,174538.0
2024-03-21 10:10:00,74.23,74.36,74.06,74.28,178348.0,72.7948,72.9223,72.6281,72.8438,178348.0
2024-03-21 10:20:00,74.28,74.33,73.78,73.78,97058.0,72.8438,72.8929,72.3535,72.3535,97058.0
2024-03-21 10:30:00,73.8,73.88,73.44,73.45,94933.0,72.3731,72.4516,72.0201,72.0299,94933.0
2024-03-21 10:40:00,73.43,73.8,73.38,73.78,65777.0,72.0103,72.3731,71.9612,72.3535,65777.0
2024-03-21 10:50:00,73.78,73.81,73.39,73.48,102254.0,72.3535,72.3829,71.9711,72.0593,102254.0
2024-03-21 11:00:00,73.5,73.56,73.38,73.48,91415.0,72.0789,72.1378,71.9612,72.0593,91415.0
2024-03-21 11:10:00,73.48,73.55,73.33,73.35,77997.0,72.0593,72.128,71.9122,71.9318,77997.0
2024-03-21 11:20:00,73.34,73.44,73.32,73.34,45888.0,71.922,72.0201,71.9024,71.922,45888.0
2024-03-21 11:30:00,73.33,73.62,73.31,73.62,79739.0,71.9122,72.1966,71.8926,72.1966,79739.0
2024-03-21 11:40:00,73.62,73.78,73.55,73.57,65457.0,72.1966,72.3535,72.128,72.1476,65457.0
2024-03-21 11:50:00,73.58,73.69,73.54,73.65,63819.0,72.1574,72.2653,72.1182,72.226,63819.0
2024-03-21 12:00:00,73.63,73.74,73.54,73.72,137926.0,72.2064,72.3143,72.1182,72.2947,137926.0
2024-03-21 12:10:00,73.73,73.73,73.46,73.47,28744.0,72.3045,72.3045,72.0397,72.0495,28744.0
2024-03-21 12:20:00,73.47,73.48,73.24,73.26,34961.0,72.0495,72.0593,71.824,71.8436,34961.0
2024-03-21 12:30:00,73.26,73.52,73.21,73.45,41245.0,71.8436,72.0985,71.7945,72.0299,41245.0
2024-03-21 12:40:00,73.45,73.47,73.36,73.4,23737.0,72.0299,72.0495,71.9416,71.9809,23737.0
2024-03-21 12:50:00,73.39,73.47,73.3,73.43,55774.0,71.9711,72.0495,71.8828,72.0103,55774.0
2024-03-21 13:00:00,73.44,73.44,73.31,73.4,40024.0,72.0201,72.0201,71.8926,71.9809,40024.0
2024-03-21 13:10:00,73.4,73.44,73.34,73.4,90130.0,71.9809,72.0201,71.922,71.9809,90130.0
2024-03-21 13:20:00,73.39,73.42,73.34,73.36,47900.0,71.9711,72.0005,71.922,71.9416,47900.0
2024-03-21 13:30:00,73.35,73.43,73.29,73.3,42182.0,71.9318,72.0103,71.873,71.8828,42182.0
2024-03-21 13:40:00,73.3,73.31,73.13,73.16,56743.0,71.8828,71.8926,71.7161,71.7455,56743.0
2024-03-21 13:50:00,73.15,73.23,73.14,73.14,51104.0,71.7357,71.8141,71.7259,71.7259,51104.0
2024-03-21 14:00:00,73.11,73.22,73.09,73.2,53929.0,71.6965,71.8043,71.6769,71.7847,53929.0
2024-03-21 14:10:00,73.2,73.3,73.17,73.29,33860.0,71.7847,71.8828,71.7553,71.873,33860.0
2024-03-21 14:20:00,73.29,73.3,73.21,73.27,33058.0,71.873,71.8828,71.7945,71.8534,33058.0
2024-03-21 14:30:00,73.27,73.28,72.97,72.99,58143.0,71.8534,71.8632,71.5592,71.5788,58143.0
2024-03-21 14:40:00,73.0,73.12,72.97,73.05,72235.0,71.5886,71.7063,71.5592,71.6376,72235.0
2024-03-21 14:50:00,73.05,73.11,73.05,73.1,81208.0,71.6376,71.6965,71.6376,71.6867,81208.0
2024-03-21 15:00:00,73.1,73.11,73.0,73.09,55820.0,71.6867,71.6965,71.5886,71.6769,55820.0
2024-03-21 15:10:00,73.09,73.1,72.93,72.95,71996.0,71.6769,71.6867,71.5199,71.5396,71996.0
2024-03-21 15:20:00,72.95,72.99,72.9,72.94,99818.0,71.5396,71.5788,71.4905,71.5298,99818.0
2024-03-21 15:30:00,72.94,73.05,72.77,72.78,190329.0,71.5298,71.6376,71.363,71.3728,190329.0
2024-03-21 15:40:00,72.78,72.84,72.66,72.67,132294.0,71.3728,71.4317,71.2552,71.265,132294.0
2024-03-21 15:50:00,72.66,72.67,72.41,72.57,705424.0,71.2552,71.265,71.01,71.1669,705424.0
2024-03-22 09:30:00,72.7,72.7,72.13,72.39,88227.0,71.2944,71.2944,70.7354,70.9904,88227.0
2024-03-22 09:40:00,72.41,72.5,72.24,72.46,31283.0,71.01,71.0983,70.8433,71.059,31283.0
2024-03-22 09:50:00,72.48,72.62,72.27,72.31,25097.0,71.0786,71.2159,70.8727,70.9119,25097.0
2024-03-22 10:00:00,72.29,72.5,72.24,72.25,37747.0,70.8923,71.0983,70.8433,70.8531,37747.0
2024-03-22 10:10:00,72.27,72.29,71.93,71.98,79060.0,70.8727,70.8923,70.5393,70.5883,79060.0
2024-03-22 10:20:00,71.96,71.96,71.8,71.86,29027.0,70.5687,70.5687,70.4118,70.4706,29027.0
2024-03-22 10:30:00,71.88,71.96,71.82,71.92,28062.0,70.4903,70.5687,70.4314,70.5295,28062.0
2024-03-22 10:40:00,71.91,71.91,71.81,71.82,12937.0,70.5197,70.5197,70.4216,70.4314,12937.0
2024-03-22 10:50:00,71.83,71.85,71.72,71.73,32583.0,70.4412,70.4608,70.3333,70.3432,32583.0
2024-03-22 11:00:00,71.75,71.88,71.73,71.83,58520.0,70.3628,70.4903,70.3432,70.4412,58520.0
2024-03-22 11:10:00,71.83,71.86,71.7,71.78,29305.0,70.4412,70.4706,70.3137,70.3922,29305.0
2024-03-22 11:20:00,71.78,71.85,71.74,71.84,32539.0,70.3922,70.4608,70.353,70.451,32539.0
2024-03-22 11:30:00,71.85,72.04,71.85,72.0,28333.0,70.4608,70.6472,70.4608,70.6079,28333.0
2024-03-22 11:40:00,72.0,72.07,71.93,71.95,33328.0,70.6079,70.6766,70.5393,70.5589,33328.0
2024-03-22 11:50:00,71.95,71.98,71.92,71.95,21472.0,70.5589,70.5883,70.5295,70.5589,21472.0
2024-03-22 12:00:00,71.94,72.01,71.87,71.87,23721.0,70.5491,70.6177,70.4804,70.4804,23721.0
2024-03-22 12:10:00,71.87,71.87,71.75,71.82,34872.0,70.4804,70.4804,70.3628,70.4314,34872.0
2024-03-22 12:20:00,71.81,71.86,71.7,71.72,38270.0,70.4216,70.4706,70.3137,70.3333,38270.0
2024-03-22 12:30:00,71.72,71.85,71.63,71.83,79975.0,70.3333,70.4608,70.2451,70.4412,79975.0
2024-03-22 12:40:00,71.83,71.93,71.7,71.75,76970.0,70.4412,70.5393,70.3137,70.3628,76970.0
2024-03-22 12:50:00,71.75,71.79,71.7,71.71,22523.0,70.3628,70.402,70.3137,70.3235,22523.0
2024-03-22 13:00:00,71.7,71.75,71.63,71.65,26536.0,70.3137,70.3628,70.2451,70.2647,26536.0
2024-03-22 13:10:00,71.65,71.75,71.59,71.73,46432.0,70.2647,70.3628,70.2059,70.3432,46432.0
2024-03-22 13:20:00,71.73,71.84,71.7,71.81,50263.0,70.3432,70.451,70.3137,70.4216,50263.0
2024-03-22 13:30:00,71.81,71.81,71.66,71.72,45097.0,70.4216,70.4216,70.2745,70.3333,45097.0
2024-03-22 13:40:00,71.72,71.83,71.71,71.77,44602.0,70.3333,70.4412,70.3235,70.3824,44602.0
2024-03-22 13:50:00,71.75,71.79,71.71,71.77,39211.0,70.3628,70.402,70.3235,70.3824,39211.0
2024-03-22 14:00:00,71.76,71.79,71.72,71.73,37486.0,70.3726,70.402,70.3333,70.3432,37486.0
2024-03-22 14:10:00,71.73,71.85,71.7,71.81,42986.0,70.3432,70.4608,70.3137,70.4216,42986.0
2024-03-22 14:20:00,71.82,71.9,71.78,71.9,44374.0,70.4314,70.5099,70.3922,70.5099,44374.0
2024-03-22 14:30:00,71.9,71.99,71.89,71.98,40604.0,70.5099,70.5981,70.5001,70.5883,40604.0
2024-03-22 14:40:00,71.96,71.97,71.9,71.96,30024.0,70.5687,70.5785,70.5099,70.5687,30024.0
2024-03-22 14:50:00,71.97,72.02,71.9,71.98,47636.0,70.5785,70.6275,70.5099,70.5883,47636.0
2024-03-22 15:00:00,71.98,72.01,71.93,71.96,28962.0,70.5883,70.6177,70.5393,70.5687,28962.0
2024-03-22 15:10:00,71.96,71.97,71.79,71.83,54991.0,70.5687,70.5785,70.402,70.4412,54991.0
2024-03-22 15:20:00,71.83,71.89,71.78,71.85,32154.0,70.4412,70.5001,70.3922,70.4608,32154.0
2024-03-22 15:30:00,71.85,71.85,71.73,71.73,39946.0,70.4608,70.4608,70.3432,70.3432,39946.0
2024-03-22 15:40:00,71.74,71.77,71.68,71.73,57479.0,70.353,70.3824,70.2941,70.3432,57479.0
2024-03-22 15:50:00,71.73,71.95,71.64,71.9,396728.0,70.3432,70.5589,70.2549,70.5099,396728.0
2024-03-25 09:30:00,72.0,72.17,71.79,72.01,81371.0,70.6079,70.7746,70.402,70.6177,81371.0
2024-03-25 09:40:00,72.0,72.25,71.99,72.23,69577.0,70.6079,70.8531,70.5981,70.8335,69577.0
2024-03-25 09:50:00,72.24,72.34,72.2,72.23,23192.0,70.8433,70.9414,70.8041,70.8335,23192.0
2024-03-25 10:00:00,72.23,72.34,72.17,72.28,32365.0,70.8335,70.9414,70.7746,70.8825,32365.0
2024-03-25 10:10:00,72.28,72.37,72.26,72.35,29875.0,70.8825,70.9708,70.8629,70.9512,29875.0
2024-03-25 10:20:00,72.36,72.48,72.35,72.36,31434.0,70.961,71.0786,70.9512,70.961,31434.0
2024-03-25 10:30:00,72.35,72.41,72.26,72.4,29568.0,70.9512,71.01,70.8629,71.0002,29568.0
2024-03-25 10:40:00,72.4,72.44,72.33,72.42,26039.0,71.0002,71.0394,70.9315,71.0198,26039.0
2024-03-25 10:50:00,72.42,72.44,72.31,72.38,23159.0,71.0198,71.0394,70.9119,70.9806,23159.0
2024-03-25 11:00:00,72.39,72.54,72.37,72.47,26066.0,70.9904,71.1375,70.9708,71.0688,26066.0
2024-03-25 11:10:00,72.48,72.56,72.45,72.47,17982.0,71.0786,71.1571,71.0492,71.0688,17982.0
2024-03-25 11:20:00,72.47,72.49,72.38,72.47,19166.0,71.0688,71.0885,70.9806,71.0688,19166.0
2024-03-25 11:30:00,72.47,72.48,72.36,72.37,15547.0,71.0688,71.0786,70.961,70.9708,15547.0
2024-03-25 11:40:00,72.36,72.4,72.23,72.29,26278.0,70.961,71.0002,70.8335,70.8923,26278.0
2024-03-25 11:50:00,72.28,72.42,72.26,72.41,27267.0,70.8825,71.0198,70.8629,71.01,27267.0
2024-03-25 12:00:00,72.4,72.45,72.34,72.43,17861.0,71.0002,71.0492,70.9414,71.0296,17861.0
2024-03-25 12:10:00,72.44,72.52,72.41,72.43,18894.0,71.0394,71.1179,71.01,71.0296,18894.0
2024-03-25 12:20:00,72.43,72.46,72.34,72.39,51370.0,71.0296,71.059,70.9414,70.9904,51370.0
2024-03-25 12:30:00,72.39,72.4,72.34,72.35,16898.0,70.9904,71.0002,70.9414,70.9512,16898.0
2024-03-25 12:40:00,72.33,72.34,72.25,72.29,14177.0,70.9315,70.9414,70.8531,70.8923,14177.0
2024-03-25 12:50:00,72.31,72.33,72.27,72.31,16998.0,70.9119,70.9315,70.8727,70.9119,16998.0
2024-03-25 13:00:00,72.31,72.33,72.26,72.27,14543.0,70.9119,70.9315,70.8629,70.8727,14543.0
2024-03-25 13:10:00,72.27,72.32,72.26,72.31,11927.0,70.8727,70.9217,70.8629,70.9119,11927.0
2024-03-25 13:20:00,72.32,72.32,72.25,72.27,15136.0,70.9217,70.9217,70.8531,70.8727,15136.0
2024-03-25 13:30:00,72.27,72.33,72.26,72.3,21646.0,70.8727,70.9315,70.8629,70.9021,21646.0
2024-03-25 13:40:00,72.32,72.35,72.29,72.34,9962.0,70.9217,70.9512,70.8923,70.9414,9962.0
2024-03-25 13:50:00,72.33,72.33,72.27,72.3,8884.0,70.9315,70.9315,70.8727,70.9021,8884.0
2024-03-25 14:00:00,72.33,72.33,72.24,72.28,26983.0,70.9315,70.9315,70.8433,70.8825,26983.0
2024-03-25 14:10:00,72.27,72.33,72.26,72.31,18573.0,70.8727,70.9315,70.8629,70.9119,18573.0
2024-03-25 14:20:00,72.3,72.32,72.25,72.28,13233.0,70.9021,70.9217,70.8531,70.8825,13233.0
2024-03-25 14:30:00,72.28,72.29,72.16,72.17,20109.0,70.8825,70.8923,70.7648,70.7746,20109.0
2024-03-25 14:40:00,72.18,72.18,72.11,72.13,8543.0,70.7844,70.7844,70.7158,70.7354,8543.0
2024-03-25 14:50:00,72.12,72.21,72.11,72.17,18358.0,70.7256,70.8139,70.7158,70.7746,18358.0
2024-03-25 15:00:00,72.17,72.17,72.05,72.06,14742.0,70.7746,70.7746,70.657,70.6668,14742.0
2024-03-25 15:10:00,72.06,72.07,71.99,72.04,21720.0,70.6668,70.6766,70.5981,70.6472,21720.0
2024-03-25 15:20:00,72.04,72.08,72.02,72.05,18200.0,70.6472,70.6864,70.6275,70.657,18200.0
2024-03-25 15:30:00,72.04,72.08,72.0,72.01,34867.0,70.6472,70.6864,70.6079,70.6177,34867.0
2024-03-25 15:40:00,72.01,72.08,72.0,72.01,37708.0,70.6177,70.6864,70.6079,70.6177,37708.0
2024-03-25 15:50:00,72.01,72.07,71.99,72.0,363619.0,70.6177,70.6766,70.5981,70.6079,363619.0
2024-03-26 09:30:00,72.25,72.25,71.94,71.98,74919.0,70.8531,70.8531,70.5491,70.5883,74919.0
2024-03-26 09:40:00,72.0,72.06,71.91,71.97,25063.0,70.6079,70.6668,70.5197,70.5785,25063.0
2024-03-26 09:50:00,71.98,72.09,71.95,72.04,37785.0,70.5883,70.6962,70.5589,70.6472,37785.0
2024-03-26 10:00:00,72.05,72.15,71.95,72.11,42806.0,70.657,70.755,70.5589,70.7158,42806.0
2024-03-26 10:10:00,72.12,72.23,72.07,72.16,30155.0,70.7256,70.8335,70.6766,70.7648,30155.0
2024-03-26 10:20:00,72.16,72.24,72.11,72.22,37142.0,70.7648,70.8433,70.7158,70.8237,37142.0
2024-03-26 10:30:00,72.22,72.22,72.13,72.21,24250.0,70.8237,70.8237,70.7354,70.8139,24250.0
2024-03-26 10:40:00,72.22,72.25,72.16,72.21,44950.0,70.8237,70.8531,70.7648,70.8139,44950.0
2024-03-26 10:50:00,72.22,72.24,72.14,72.21,34955.0,70.8237,70.8433,70.7452,70.8139,34955.0
2024-03-26 11:00:00,72.22,72.23,72.1,72.11,21778.0,70.8237,70.8335,70.706,70.7158,21778.0
2024-03-26 11:10:00,72.11,72.13,72.07,72.1,17233.0,70.7158,70.7354,70.6766,70.706,17233.0
2024-03-26 11:20:00,72.08,72.16,72.06,72.14,17036.0,70.6864,70.7648,70.6668,70.7452,17036.0
2024-03-26 11:30:00,72.14,72.14,72.02,72.06,16682.0,70.7452,70.7452,70.6275,70.6668,16682.0
2024-03-26 11:40:00,72.06,72.22,72.05,72.2,47778.0,70.6668,70.8237,70.657,70.8041,47778.0
2024-03-26 11:50:00,72.21,72.32,72.21,72.25,44631.0,70.8139,70.9217,70.8139,70.8531,44631.0
2024-03-26 12:00:00,72.23,72.34,72.19,72.34,16742.0,70.8335,70.9414,70.7943,70.9414,16742.0
2024-03-26 12:10:00,72.33,72.41,72.33,72.38,13978.0,70.9315,71.01,70.9315,70.9806,13978.0
2024-03-26 12:20:00,72.38,72.38,72.21,72.3,34679.0,70.9806,70.9806,70.8139,70.9021,34679.0
2024-03-26 12:30:00,72.29,72.29,72.15,72.16,54470.0,70.8923,70.8923,70.755,70.7648,54470.0
2024-03-26 12:40:00,72.15,72.17,72.09,72.13,29882.0,70.755,70.7746,70.6962,70.7354,29882.0
2024-03-26 12:50:00,72.13,72.16,72.1,72.12,16881.0,70.7354,70.7648,70.706,70.7256,16881.0
2024-03-26 13:00:00,72.12,72.16,72.09,72.1,15251.0,70.7256,70.7648,70.6962,70.706,15251.0
2024-03-26 13:10:00,72.11,72.24,72.08,72.19,23502.0,70.7158,70.8433,70.6864,70.7943,23502.0
2024-03-26 13:20:00,72.2,72.24,72.17,72.17,14853.0,70.8041,70.8433,70.7746,70.7746,14853.0
2024-03-26 13:30:00,72.17,72.25,72.15,72.18,27738.0,70.7746,70.8531,70.755,70.7844,27738.0
2024-03-26 13:40:00,72.18,72.21,72.14,72.19,19895.0,70.7844,70.8139,70.7452,70.7943,19895.0
2024-03-26 13:50:00,72.19,72.25,72.18,72.19,22333.0,70.7943,70.8531,70.7844,70.7943,22333.0
2024-03-26 14:00:00,72.19,72.19,72.15,72.15,22518.0,70.7943,70.7943,70.755,70.755,22518.0
2024-03-26 14:10:00,72.15,72.19,72.13,72.19,28274.0,70.755,70.7943,70.7354,70.7943,28274.0
2024-03-26 14:20:00,72.18,72.19,72.08,72.12,22497.0,70.7844,70.7943,70.6864,70.7256,22497.0
2024-03-26 14:30:00,72.11,72.19,72.11,72.17,16273.0,70.7158,70.7943,70.7158,70.7746,16273.0
2024-03-26 14:40:00,72.17,72.17,72.13,72.14,18531.0,70.7746,70.7746,70.7354,70.7452,18531.0
2024-03-26 14:50:00,72.14,72.22,72.12,72.2,32762.0,70.7452,70.8237,70.7256,70.8041,32762.0
2024-03-26 15:00:00,72.21,72.29,72.18,72.28,17560.0,70.8139,70.8923,70.7844,70.8825,17560.0
2024-03-26 15:10:00,72.28,72.29,72.22,72.25,21645.0,70.8825,70.8923,70.8237,70.8531,21645.0
2024-03-26 15:20:00,72.25,72.27,72.2,72.21,35615.0,70.8531,70.8727,70.8041,70.8139,35615.0
2024-03-26 15:30:00,72.22,72.24,72.11,72.15,47179.0,70.8237,70.8433,70.7158,70.755,47179.0
2024-03-26 15:40:00,72.15,72.2,72.12,72.14,56215.0,70.755,70.8041,70.7256,70.7452,56215.0
2024-03-26 15:50:00,72.14,72.55,72.13,72.4,523254.0,70.7452,71.1473,70.7354,71.0002,523254.0
2024-03-27 09:30:00,72.91,73.4,72.91,73.2,91822.0,71.5003,71.9809,71.5003,71.7847,91822.0
2024-03-27 09:40:00,73.21,73.45,73.16,73.16,44225.0,71.7945,72.0299,71.7455,71.7455,44225.0
2024-03-27 09:50:00,73.13,73.47,73.09,73.47,62425.0,71.7161,72.0495,71.6769,72.0495,62425.0
2024-03-27 10:00:00,73.47,73.59,73.43,73.5,49334.0,72.0495,72.1672,72.0103,72.0789,49334.0
2024-03-27 10:10:00,73.49,73.57,73.42,73.56,41146.0,72.0691,72.1476,72.0005,72.1378,41146.0
2024-03-27 10:20:00,73.57,73.57,73.4,73.48,40076.0,72.1476,72.1476,71.9809,72.0593,40076.0
2024-03-27 10:30:00,73.48,73.6,73.43,73.47,41274.0,72.0593,72.177,72.0103,72.0495,41274.0
2024-03-27 10:40:00,73.47,73.47,73.33,73.35,97532.0,72.0495,72.0495,71.9122,71.9318,97532.0
2024-03-27 10:50:00,73.35,73.36,73.27,73.28,37554.0,71.9318,71.9416,71.8534,71.8632,37554.0
2024-03-27 11:00:00,73.3,73.32,73.22,73.23,35080.0,71.8828,71.9024,71.8043,71.8141,35080.0
2024-03-27 11:10:00,73.23,73.3,73.21,73.3,22245.0,71.8141,71.8828,71.7945,71.8828,22245.0
2024-03-27 11:20:00,73.27,73.47,73.26,73.44,22291.0,71.8534,72.0495,71.8436,72.0201,22291.0
2024-03-27 11:30:00,73.42,73.5,73.38,73.5,16866.0,72.0005,72.0789,71.9612,72.0789,16866.0
2024-03-27 11:40:00,73.5,73.61,73.47,73.53,20369.0,72.0789,72.1868,72.0495,72.1083,20369.0
2024-03-27 11:50:00,73.5,73.53,73.43,73.48,33470.0,72.0789,72.1083,72.0103,72.0593,33470.0
2024-03-27 12:00:00,73.5,73.53,73.47,73.52,19627.0,72.0789,72.1083,72.0495,72.0985,19627.0
2024-03-27 12:10:00,73.53,73.61,73.51,73.58,18981.0,72.1083,72.1868,72.0887,72.1574,18981.0
2024-03-27 12:20:00,73.58,73.59,73.5,73.56,16481.0,72.1574,72.1672,72.0789,72.1378,16481.0
2024-03-27 12:30:00,73.56,73.57,73.47,73.51,16646.0,72.1378,72.1476,72.0495,72.0887,16646.0
2024-03-27 12:40:00,73.49,73.53,73.47,73.48,30519.0,72.0691,72.1083,72.0495,72.0593,30519.0
2024-03-27 12:50:00,73.48,73.5,73.34,73.34,41618.0,72.0593,72.0789,71.922,71.922,41618.0
2024-03-27 13:00:00,73.36,73.38,73.31,73.34,36020.0,71.9416,71.9612,71.8926,71.922,36020.0
2024-03-27 13:10:00,73.34,73.36,73.3,73.33,33259.0,71.922,71.9416,71.8828,71.9122,33259.0
2024-03-27 13:20:00,73.33,73.37,73.3,73.33,16731.0,71.9122,71.9514,71.8828,71.9122,16731.0
2024-03-27 13:30:00,73.34,73.35,73.24,73.24,9311.0,71.922,71.9318,71.824,71.824,9311.0
2024-03-27 13:40:00,73.22,73.24,73.14,73.2,15678.0,71.8043,71.824,71.7259,71.7847,15678.0
2024-03-27 13:50:00,73.21,73.31,73.21,73.3,23660.0,71.7945,71.8926,71.7945,71.8828,23660.0
2024-03-27 14:00:00,73.31,73.4,73.31,73.4,12789.0,71.8926,71.9809,71.8926,71.9809,12789.0
2024-03-27 14:10:00,73.39,73.41,73.34,73.41,11221.0,71.9711,71.9907,71.922,71.9907,11221.0
2024-03-27 14:20:00,73.41,73.46,73.37,73.44,51553.0,71.9907,72.0397,71.9514,72.0201,51553.0
2024-03-27 14:30:00,73.45,73.51,73.42,73.42,29227.0,72.0299,72.0887,72.0005,72.0005,29227.0
2024-03-27 14:40:00,73.43,73.44,73.41,73.42,19115.0,72.0103,72.0201,71.9907,72.0005,19115.0
2024-03-27 14:50:00,73.42,73.42,73.34,73.36,25114.0,72.0005,72.0005,71.922,71.9416,25114.0
2024-03-27 15:00:00,73.37,73.53,73.32,73.48,35867.0,71.9514,72.1083,71.9024,72.0593,35867.0
2024-03-27 15:10:00,73.48,73.49,73.4,73.45,32253.0,72.0593,72.0691,71.9809,72.0299,32253.0
2024-03-27 15:20:00,73.45,73.54,73.45,73.51,61526.0,72.0299,72.1182,72.0299,72.0887,61526.0
2024-03-27 15:30:00,73.5,73.58,73.5,73.57,36437.0,72.0789,72.1574,72.0789,72.1476,36437.0
2024-03-27 15:40:00,73.56,73.61,73.48,73.48,72264.0,72.1378,72.1868,72.0593,72.0593,72264.0
2024-03-27 15:50:00,73.47,73.65,73.43,73.62,292567.0,72.0495,72.226,72.0103,72.1966,292567.0
2024-03-28 09:30:00,73.41,74.0,73.14,73.95,171561.0,71.9907,72.5693,71.7259,72.5202,171561.0
2024-03-28 09:40:00,73.96,74.07,73.79,73.8,34638.0,72.53,72.6379,72.3633,72.3731,34638.0
2024-03-28 09:50:00,73.81,73.81,73.56,73.61,52207.0,72.3829,72.3829,72.1378,72.1868,52207.0
2024-03-28 10:00:00,73.62,73.7,73.55,73.62,47349.0,72.1966,72.2751,72.128,72.1966,47349.0
2024-03-28 10:10:00,73.62,73.88,73.59,73.83,50970.0,72.1966,72.4516,72.1672,72.4025,50970.0
2024-03-28 10:20:00,73.84,73.89,73.74,73.76,25273.0,72.4124,72.4614,72.3143,72.3339,25273.0
2024-03-28 10:30:00,73.77,73.79,73.72,73.76,20314.0,72.3437,72.3633,72.2947,72.3339,20314.0
2024-03-28 10:40:00,73.77,73.78,73.64,73.75,23896.0,72.3437,72.3535,72.2162,72.3241,23896.0
2024-03-28 10:50:00,73.76,73.8,73.57,73.58,29483.0,72.3339,72.3731,72.1476,72.1574,29483.0
2024-03-28 11:00:00,73.58,73.58,73.44,73.44,21631.0,72.1574,72.1574,72.0201,72.0201,21631.0
2024-03-28 11:10:00,73.42,73.52,73.4,73.51,13127.0,72.0005,72.0985,71.9809,72.0887,13127.0
2024-03-28 11:20:00,73.51,73.54,73.46,73.46,15453.0,72.0887,72.1182,72.0397,72.0397,15453.0
2024-03-28 11:30:00,73.47,73.53,73.46,73.47,12231.0,72.0495,72.1083,72.0397,72.0495,12231.0
2024-03-28 11:40:00,73.48,73.59,73.46,73.59,16481.0,72.0593,72.1672,72.0397,72.1672,16481.0
2024-03-28 11:50:00,73.58,73.67,73.58,73.66,21916.0,72.1574,72.2456,72.1574,72.2358,21916.0
2024-03-28 12:00:00,73.65,73.69,73.62,73.68,13311.0,72.226,72.2653,72.1966,72.2554,13311.0
2024-03-28 12:10:00,73.68,73.68,73.6,73.61,18907.0,72.2554,72.2554,72.177,72.1868,18907.0
2024-03-28 12:20:00,73.61,73.62,73.52,73.56,15211.0,72.1868,72.1966,72.0985,72.1378,15211.0
2024-03-28 12:30:00,73.56,73.56,73.48,73.5,15052.0,72.1378,72.1378,72.0593,72.0789,15052.0
2024-03-28 12:40:00,73.49,73.51,73.42,73.5,20176.0,72.0691,72.0887,72.0005,72.0789,20176.0
2024-03-28 12:50:00,73.5,73.5,73.41,73.45,17670.0,72.0789,72.0789,71.9907,72.0299,17670.0
2024-03-28 13:00:00,73.44,73.46,73.41,73.43,12036.0,72.0201,72.0397,71.9907,72.0103,12036.0
2024-03-28 13:10:00,73.44,73.46,73.4,73.46,11983.0,72.0201,72.0397,71.9809,72.0397,11983.0
2024-03-28 13:20:00,73.47,73.55,73.45,73.54,23434.0,72.0495,72.128,72.0299,72.1182,23434.0
2024-03-28 13:30:00,73.54,73.54,73.46,73.49,18245.0,72.1182,72.1182,72.0397,72.0691,18245.0
2024-03-28 13:40:00,73.47,73.49,73.45,73.47,32669.0,72.0495,72.0691,72.0299,72.0495,32669.0
2024-03-28 13:50:00,73.47,73.47,73.45,73.47,26928.0,72.0495,72.0495,72.0299,72.0495,26928.0
2024-03-28 14:00:00,73.47,73.47,73.2,73.37,298082.0,72.0495,72.0495,71.7847,71.9514,298082.0
2024-03-28 14:10:00,73.37,73.39,73.24,73.26,58923.0,71.9514,71.9711,71.824,71.8436,58923.0
2024-03-28 14:20:00,73.26,73.26,73.19,73.2,52961.0,71.8436,71.8436,71.7749,71.7847,52961.0
2024-03-28 14:30:00,73.2,73.31,73.14,73.3,40912.0,71.7847,71.8926,71.7259,71.8828,40912.0
2024-03-28 14:40:00,73.3,73.3,73.2,73.21,40129.0,71.8828,71.8828,71.7847,71.7945,40129.0
2024-03-28 14:50:00,73.21,73.33,73.2,73.28,63074.0,71.7945,71.9122,71.7847,71.8632,63074.0
2024-03-28 15:00:00,73.28,73.32,73.18,73.2,49845.0,71.8632,71.9024,71.7651,71.7847,49845.0
2024-03-28 15:10:00,73.2,73.31,73.2,73.28,82186.0,71.7847,71.8926,71.7847,71.8632,82186.0
2024-03-28 15:20:00,73.28,73.38,73.24,73.34,56082.0,71.8632,71.9612,71.824,71.922,56082.0
2024-03-28 15:30:00,73.34,73.35,73.22,73.28,66758.0,71.922,71.9318,71.8043,71.8632,66758.0
2024-03-28 15:40:00,73.28,73.31,73.24,73.26,86356.0,71.8632,71.8926,71.824,71.8436,86356.0
2024-03-28 15:50:00,73.27,73.5,73.19,73.21,613746.0,71.8534,72.0789,71.7749,71.7945,613746.0
2024-04-01 09:30:00,72.73,72.74,72.07,72.09,76591.0,71.3238,71.3336,70.6766,70.6962,76591.0
2024-04-01 09:40:00,72.14,72.29,71.87,71.9,77974.0,70.7452,70.8923,70.4804,70.5099,77974.0
2024-04-01 09:50:00,71.92,71.95,71.71,71.73,63695.0,70.5295,70.5589,70.3235,70.3432,63695.0
2024-04-01 10:00:00,71.72,71.79,71.56,71.78,46887.0,70.3333,70.402,70.1764,70.3922,46887.0
2024-04-01 10:10:00,71.77,72.1,71.77,71.97,57822.0,70.3824,70.706,70.3824,70.5785,57822.0
2024-04-01 10:20:00,71.96,72.01,71.85,71.98,58629.0,70.5687,70.6177,70.4608,70.5883,58629.0
2024-04-01 10:30:00,71.98,71.99,71.81,71.86,78869.0,70.5883,70.5981,70.4216,70.4706,78869.0
2024-04-01 10:40:00,71.9,72.04,71.9,72.04,36700.0,70.5099,70.6472,70.5099,70.6472,36700.0
2024-04-01 10:50:00,72.02,72.12,71.98,72.03,34768.0,70.6275,70.7256,70.5883,70.6373,34768.0
2024-04-01 11:00:00,72.03,72.09,71.99,72.0,32084.0,70.6373,70.6962,70.5981,70.6079,32084.0
2024-04-01 11:10:00,72.01,72.24,72.0,72.15,81851.0,70.6177,70.8433,70.6079,70.755,81851.0
2024-04-01 11:20:00,72.16,72.17,72.1,72.13,13348.0,70.7648,70.7746,70.706,70.7354,13348.0
2024-04-01 11:30:00,72.12,72.17,72.09,72.11,15735.0,70.7256,70.7746,70.6962,70.7158,15735.0
2024-04-01 11:40:00,72.11,72.14,72.05,72.14,14649.0,70.7158,70.7452,70.657,70.7452,14649.0
2024-04-01 11:50:00,72.14,72.15,71.94,72.0,27241.0,70.7452,70.755,70.5491,70.6079,27241.0
2024-04-01 12:00:00,71.99,72.01,71.96,71.98,12285.0,70.5981,70.6177,70.5687,70.5883,12285.0
2024-04-01 12:10:00,72.0,72.03,71.95,72.02,13655.0,70.6079,70.6373,70.5589,70.6275,13655.0
2024-04-01 12:20:00,72.01,72.1,71.98,72.07,30780.0,70.6177,70.706,70.5883,70.6766,30780.0
2024-04-01 12:30:00,72.08,72.12,72.03,72.04,17719.0,70.6864,70.7256,70.6373,70.6472,17719.0
2024-04-01 12:40:00,72.05,72.07,72.0,72.02,15935.0,70.657,70.6766,70.6079,70.6275,15935.0
2024-04-01 12:50:00,72.02,72.07,72.0,72.04,20641.0,70.6275,70.6766,70.6079,70.6472,20641.0
2024-04-01 13:00:00,72.04,72.05,71.98,72.02,18409.0,70.6472,70.657,70.5883,70.6275,18409.0
2024-04-01 13:10:00,72.01,72.06,72.0,72.03,16642.0,70.6177,70.6668,70.6079,70.6373,16642.0
2024-04-01 13:20:00,72.03,72.03,71.96,71.98,17928.0,70.6373,70.6373,70.5687,70.5883,17928.0
2024-04-01 13:30:00,71.99,71.99,71.87,71.9,14931.0,70.5981,70.5981,70.4804,70.5099,14931.0
2024-04-01 13:40:00,71.89,71.96,71.87,71.93,12323.0,70.5001,70.5687,70.4804,70.5393,12323.0
2024-04-01 13:50:00,71.93,71.93,71.87,71.91,14214.0,70.5393,70.5393,70.4804,70.5197,14214.0
2024-04-01 14:00:00,71.91,71.98,71.9,71.9,23289.0,70.5197,70.5883,70.5099,70.5099,23289.0
2024-04-01 14:10:00,71.92,71.92,71.85,71.91,16703.0,70.5295,70.5295,70.4608,70.5197,16703.0
2024-04-01 14:20:00,71.92,71.95,71.88,71.94,13574.0,70.5295,70.5589,70.4903,70.5491,13574.0
2024-04-01 14:30:00,71.95,71.95,71.92,71.94,22123.0,70.5589,70.5589,70.5295,70.5491,22123.0
2024-04-01 14:40:00,71.94,71.97,71.89,71.93,53556.0,70.5491,70.5785,70.5001,70.5393,53556.0
2024-04-01 14:50:00,71.94,71.97,71.88,71.92,37855.0,70.5491,70.5785,70.4903,70.5295,37855.0
2024-04-01 15:00:00,71.92,71.97,71.9,71.95,28378.0,70.5295,70.5785,70.5099,70.5589,28378.0
2024-04-01 15:10:00,71.95,71.95,71.83,71.85,88437.0,70.5589,70.5589,70.4412,70.4608,88437.0
2024-04-01 15:20:00,71.84,71.87,71.81,71.85,28407.0,70.451,70.4804,70.4216,70.4608,28407.0
2024-04-01 15:30:00,71.84,71.86,71.73,71.75,52827.0,70.451,70.4706,70.3432,70.3628,52827.0
2024-04-01 15:40:00,71.75,71.77,71.66,71.66,54699.0,70.3628,70.3824,70.2745,70.2745,54699.0
2024-04-01 15:50:00,71.61,71.86,71.58,71.72,493229.0,70.2255,70.4706,70.1961,70.3333,493229.0
2024-04-02 09:30:00,71.52,71.99,71.4,71.98,95181.0,70.1372,70.5981,70.0195,70.5883,95181.0
2024-04-02 09:40:00,71.95,71.95,71.66,71.73,59838.0,70.5589,70.5589,70.2745,70.3432,59838.0
2024-04-02 09:50:00,71.68,71.68,71.56,71.59,31221.0,70.2941,70.2941,70.1764,70.2059,31221.0
2024-04-02 10:00:00,71.6,71.75,71.51,71.69,19273.0,70.2157,70.3628,70.1274,70.3039,19273.0
2024-04-02 10:10:00,71.7,71.74,71.57,71.59,19908.0,70.3137,70.353,70.1862,70.2059,19908.0
2024-04-02 10:20:00,71.57,71.68,71.57,71.62,15536.0,70.1862,70.2941,70.1862,70.2353,15536.0
2024-04-02 10:30:00,71.62,71.8,71.6,71.79,47560.0,70.2353,70.4118,70.2157,70.402,47560.0
2024-04-02 10:40:00,71.81,71.83,71.73,71.75,20519.0,70.4216,70.4412,70.3432,70.3628,20519.0
2024-04-02 10:50:00,71.75,71.78,71.69,71.73,18598.0,70.3628,70.3922,70.3039,70.3432,18598.0
2024-04-02 11:00:00,71.72,71.77,71.69,71.73,15232.0,70.3333,70.3824,70.3039,70.3432,15232.0
2024-04-02 11:10:00,71.72,71.87,71.72,71.85,40495.0,70.3333,70.4804,70.3333,70.4608,40495.0
2024-04-02 11:20:00,71.86,71.86,71.72,71.73,19697.0,70.4706,70.4706,70.3333,70.3432,19697.0
2024-04-02 11:30:00,71.71,71.85,71.7,71.73,36840.0,70.3235,70.4608,70.3137,70.3432,36840.0
2024-04-02 11:40:00,71.72,71.78,71.68,71.68,17641.0,70.3333,70.3922,70.2941,70.2941,17641.0
2024-04-02 11:50:00,71.67,71.68,71.62,71.66,24752.0,70.2843,70.2941,70.2353,70.2745,24752.0
2024-04-02 12:00:00,71.67,71.76,71.66,71.73,11610.0,70.2843,70.3726,70.2745,70.3432,11610.0
2024-04-02 12:10:00,71.72,71.77,71.69,71.75,12081.0,70.3333,70.3824,70.3039,70.3628,12081.0
2024-04-02 12:20:00,71.75,71.85,71.73,71.78,34941.0,70.3628,70.4608,70.3432,70.3922,34941.0
2024-04-02 12:30:00,71.78,71.78,71.72,71.76,14048.0,70.3922,70.3922,70.3333,70.3726,14048.0
2024-04-02 12:40:00,71.76,71.81,71.73,71.81,11730.0,70.3726,70.4216,70.3432,70.4216,11730.0
2024-04-02 12:50:00,71.79,71.85,71.77,71.85,9195.0,70.402,70.4608,70.3824,70.4608,9195.0
2024-04-02 13:00:00,71.85,71.85,71.74,71.75,12470.0,70.4608,70.4608,70.353,70.3628,12470.0
2024-04-02 13:10:00,71.73,71.81,71.72,71.81,47607.0,70.3432,70.4216,70.3333,70.4216,47607.0
2024-04-02 13:20:00,71.82,71.84,71.77,71.81,16073.0,70.4314,70.451,70.3824,70.4216,16073.0
2024-04-02 13:30:00,71.8,71.8,71.76,71.8,9165.0,70.4118,70.4118,70.3726,70.4118,9165.0
2024-04-02 13:40:00,71.81,71.9,71.79,71.9,63426.0,70.4216,70.5099,70.402,70.5099,63426.0
2024-04-02 13:50:00,71.9,71.9,71.84,71.84,13740.0,70.5099,70.5099,70.451,70.451,13740.0
2024-04-02 14:00:00,71.84,71.84,71.8,71.83,10503.0,70.451,70.451,70.4118,70.4412,10503.0
2024-04-02 14:10:00,71.83,71.83,71.77,71.82,21025.0,70.4412,70.4412,70.3824,70.4314,21025.0
2024-04-02 14:20:00,71.83,71.93,71.81,71.89,76223.0,70.4412,70.5393,70.4216,70.5001,76223.0
2024-04-02 14:30:00,71.9,71.99,71.89,71.99,24918.0,70.5099,70.5981,70.5001,70.5981,24918.0
2024-04-02 14:40:00,71.98,72.06,71.97,72.02,16448.0,70.5883,70.6668,70.5785,70.6275,16448.0
2024-04-02 14:50:00,72.03,72.05,71.97,71.97,11874.0,70.6373,70.657,70.5785,70.5785,11874.0
2024-04-02 15:00:00,71.96,72.03,71.94,72.01,14473.0,70.5687,70.6373,70.5491,70.6177,14473.0
2024-04-02 15:10:00,72.02,72.04,71.82,71.82,29895.0,70.6275,70.6472,70.4314,70.4314,29895.0
2024-04-02 15:20:00,71.82,71.92,71.82,71.87,23356.0,70.4314,70.5295,70.4314,70.4804,23356.0
2024-04-02 15:30:00,71.87,71.97,71.85,71.92,28781.0,70.4804,70.5785,70.4608,70.5295,28781.0
2024-04-02 15:40:00,71.92,71.93,71.76,71.78,50835.0,70.5295,70.5393,70.3726,70.3922,50835.0
2024-04-02 15:50:00,71.78,71.8,71.66,71.68,206258.0,70.3922,70.4118,70.2745,70.2941,206258.0
2024-04-03 09:30:00,71.41,71.72,71.26,71.67,65274.0,70.0293,70.3333,69.8822,70.2843,65274.0
2024-04-03 09:40:00,71.64,71.9,71.62,71.84,30429.0,70.2549,70.5099,70.2353,70.451,30429.0
2024-04-03 09:50:00,71.84,71.85,71.74,71.83,40832.0,70.451,70.4608,70.353,70.4412,40832.0
2024-04-03 10:00:00,71.85,72.03,71.85,71.92,35066.0,70.4608,70.6373,70.4608,70.5295,35066.0
2024-04-03 10:10:00,71.94,72.06,71.92,72.01,39748.0,70.5491,70.6668,70.5295,70.6177,39748.0
2024-04-03 10:20:00,72.02,72.03,71.92,71.92,20276.0,70.6275,70.6373,70.5295,70.5295,20276.0
2024-04-03 10:30:00,71.93,71.99,71.81,71.92,27781.0,70.5393,70.5981,70.4216,70.5295,27781.0
2024-04-03 10:40:00,71.91,72.09,71.91,72.09,33463.0,70.5197,70.6962,70.5197,70.6962,33463.0
2024-04-03 10:50:00,72.09,72.18,72.08,72.12,24155.0,70.6962,70.7844,70.6864,70.7256,24155.0
2024-04-03 11:00:00,72.13,72.15,72.07,72.07,22010.0,70.7354,70.755,70.6766,70.6766,22010.0
2024-04-03 11:10:00,72.07,72.09,71.99,72.05,32595.0,70.6766,70.6962,70.5981,70.657,32595.0
2024-04-03 11:20:00,72.04,72.25,72.04,72.24,25520.0,70.6472,70.8531,70.6472,70.8433,25520.0
2024-04-03 11:30:00,72.23,72.39,72.22,72.31,42147.0,70.8335,70.9904,70.8237,70.9119,42147.0
2024-04-03 11:40:00,72.31,72.37,72.25,72.25,28656.0,70.9119,70.9708,70.8531,70.8531,28656.0
2024-04-03 11:50:00,72.26,72.28,72.11,72.12,19665.0,70.8629,70.8825,70.7158,70.7256,19665.0
2024-04-03 12:00:00,72.12,72.13,72.06,72.08,14309.0,70.7256,70.7354,70.6668,70.6864,14309.0
2024-04-03 12:10:00,72.08,72.13,72.01,72.1,21947.0,70.6864,70.7354,70.6177,70.706,21947.0
2024-04-03 12:20:00,72.11,72.16,72.1,72.15,11548.0,70.7158,70.7648,70.706,70.755,11548.0
2024-04-03 12:30:00,72.17,72.18,71.99,71.99,23654.0,70.7746,70.7844,70.5981,70.5981,23654.0
2024-04-03 12:40:00,72.0,72.13,72.0,72.09,39260.0,70.6079,70.7354,70.6079,70.6962,39260.0
2024-04-03 12:50:00,72.09,72.16,72.04,72.05,37347.0,70.6962,70.7648,70.6472,70.657,37347.0
2024-04-03 13:00:00,72.03,72.04,71.92,71.97,17444.0,70.6373,70.6472,70.5295,70.5785,17444.0
2024-04-03 13:10:00,71.97,71.99,71.96,71.98,10285.0,70.5785,70.5981,70.5687,70.5883,10285.0
2024-04-03 13:20:00,71.99,71.99,71.93,71.94,26848.0,70.5981,70.5981,70.5393,70.5491,26848.0
2024-04-03 13:30:00,71.94,72.0,71.91,71.95,19785.0,70.5491,70.6079,70.5197,70.5589,19785.0
2024-04-03 13:40:00,71.95,71.96,71.9,71.92,21491.0,70.5589,70.5687,70.5099,70.5295,21491.0
2024-04-03 13:50:00,71.92,72.0,71.92,71.96,74828.0,70.5295,70.6079,70.5295,70.5687,74828.0
2024-04-03 14:00:00,71.95,72.02,71.92,71.97,14582.0,70.5589,70.6275,70.5295,70.5785,14582.0
2024-04-03 14:10:00,71.96,71.98,71.87,71.92,16411.0,70.5687,70.5883,70.4804,70.5295,16411.0
2024-04-03 14:20:00,71.93,71.96,71.88,71.9,15134.0,70.5393,70.5687,70.4903,70.5099,15134.0
2024-04-03 14:30:00,71.91,71.95,71.88,71.94,21475.0,70.5197,70.5589,70.4903,70.5491,21475.0
2024-04-03 14:40:00,71.94,71.97,71.9,71.91,10226.0,70.5491,70.5785,70.5099,70.5197,10226.0
2024-04-03 14:50:00,71.91,71.93,71.85,71.92,15744.0,70.5197,70.5393,70.4608,70.5295,15744.0
2024-04-03 15:00:00,71.91,71.91,71.86,71.88,14591.0,70.5197,70.5197,70.4706,70.4903,14591.0
2024-04-03 15:10:00,71.88,71.88,71.61,71.74,26566.0,70.4903,70.4903,70.2255,70.353,26566.0
2024-04-03 15:20:00,71.74,71.8,71.72,71.77,14827.0,70.353,70.4118,70.3333,70.3824,14827.0
2024-04-03 15:30:00,71.76,71.89,71.74,71.87,21526.0,70.3726,70.5001,70.353,70.4804,21526.0
2024-04-03 15:40:00,71.87,71.93,71.84,71.91,28991.0,70.4804,70.5393,70.451,70.5197,28991.0
2024-04-03 15:50:00,71.9,71.95,71.76,71.85,158682.0,70.5099,70.5589,70.3726,70.4608,158682.0
2024-04-04 09:30:00,72.56,72.59,72.25,72.31,32396.0,71.1571,71.1865,70.8531,70.9119,32396.0
2024-04-04 09:40:00,72.34,72.71,72.33,72.7,19729.0,70.9414,71.3042,70.9315,71.2944,19729.0
2024-04-04 09:50:00,72.7,72.75,72.63,72.74,28645.0,71.2944,71.3434,71.2257,71.3336,28645.0
2024-04-04 10:00:00,72.74,72.81,72.6,72.65,30699.0,71.3336,71.4023,71.1963,71.2454,30699.0
2024-04-04 10:10:00,72.66,72.66,72.55,72.57,12185.0,71.2552,71.2552,71.1473,71.1669,12185.0
2024-04-04 10:20:00,72.57,72.68,72.56,72.67,35050.0,71.1669,71.2748,71.1571,71.265,35050.0
2024-04-04 10:30:00,72.66,72.68,72.54,72.54,16992.0,71.2552,71.2748,71.1375,71.1375,16992.0
2024-04-04 10:40:00,72.53,72.58,72.52,72.54,13840.0,71.1277,71.1767,71.1179,71.1375,13840.0
2024-04-04 10:50:00,72.55,72.56,72.46,72.48,54948.0,71.1473,71.1571,71.059,71.0786,54948.0
2024-04-04 11:00:00,72.49,72.54,72.35,72.47,130328.0,71.0885,71.1375,70.9512,71.0688,130328.0
2024-04-04 11:10:00,72.47,72.48,72.34,72.44,64184.0,71.0688,71.0786,70.9414,71.0394,64184.0
2024-04-04 11:20:00,72.44,72.57,72.38,72.52,81721.0,71.0394,71.1669,70.9806,71.1179,81721.0
2024-04-04 11:30:00,72.53,72.53,72.31,72.42,54367.0,71.1277,71.1277,70.9119,71.0198,54367.0
2024-04-04 11:40:00,72.46,72.46,72.38,72.41,11075.0,71.059,71.059,70.9806,71.01,11075.0
2024-04-04 11:50:00,72.42,72.53,72.41,72.53,10126.0,71.0198,71.1277,71.01,71.1277,10126.0
2024-04-04 12:00:00,72.51,72.63,72.51,72.59,20309.0,71.1081,71.2257,71.1081,71.1865,20309.0
2024-04-04 12:10:00,72.6,72.61,72.52,72.52,13609.0,71.1963,71.2061,71.1179,71.1179,13609.0
2024-04-04 12:20:00,72.52,72.61,72.43,72.43,14855.0,71.1179,71.2061,71.0296,71.0296,14855.0
2024-04-04 12:30:00,72.44,72.44,72.36,72.39,9490.0,71.0394,71.0394,70.961,70.9904,9490.0
2024-04-04 12:40:00,72.39,72.43,72.34,72.41,40599.0,70.9904,71.0296,70.9414,71.01,40599.0
2024-04-04 12:50:00,72.42,72.42,72.35,72.39,13462.0,71.0198,71.0198,70.9512,70.9904,13462.0
2024-04-04 13:00:00,72.38,72.44,72.37,72.37,13341.0,70.9806,71.0394,70.9708,70.9708,13341.0
2024-04-04 13:10:00,72.38,72.4,72.35,72.35,9168.0,70.9806,71.0002,70.9512,70.9512,9168.0
2024-04-04 13:20:00,72.34,72.43,72.34,72.4,12280.0,70.9414,71.0296,70.9414,71.0002,12280.0
2024-04-04 13:30:00,72.39,72.39,72.32,72.32,14700.0,70.9904,70.9904,70.9217,70.9217,14700.0
2024-04-04 13:40:00,72.32,72.4,72.31,72.36,15185.0,70.9217,71.0002,70.9119,70.961,15185.0
2024-04-04 13:50:00,72.36,72.36,72.27,72.3,15860.0,70.961,70.961,70.8727,70.9021,15860.0
2024-04-04 14:00:00,72.3,72.35,72.27,72.27,21201.0,70.9021,70.9512,70.8727,70.8727,21201.0
2024-04-04 14:10:00,72.27,72.27,72.08,72.15,21445.0,70.8727,70.8727,70.6864,70.755,21445.0
2024-04-04 14:20:00,72.15,72.21,72.03,72.03,42307.0,70.755,70.8139,70.6373,70.6373,42307.0
2024-04-04 14:30:00,72.03,72.05,71.9,72.0,73447.0,70.6373,70.657,70.5099,70.6079,73447.0
2024-04-04 14:40:00,72.0,72.01,71.84,71.97,26780.0,70.6079,70.6177,70.451,70.5785,26780.0
2024-04-04 14:50:00,71.97,71.98,71.79,71.84,29884.0,70.5785,70.5883,70.402,70.451,29884.0
2024-04-04 15:00:00,71.84,71.84,71.66,71.67,21978.0,70.451,70.451,70.2745,70.2843,21978.0
2024-04-04 15:10:00,71.66,71.66,71.5,71.52,22396.0,70.2745,70.2745,70.1176,70.1372,22396.0
2024-04-04 15:20:00,71.53,71.6,71.36,71.39,21360.0,70.147,70.2157,69.9803,70.0097,21360.0
2024-04-04 15:30:00,71.39,71.46,71.34,71.36,42608.0,70.0097,70.0784,69.9607,69.9803,42608.0
2024-04-04 15:40:00,71.37,71.47,71.31,71.47,39314.0,69.9901,70.0882,69.9313,70.0882,39314.0
2024-04-04 15:50:00,71.47,71.66,71.41,71.61,267154.0,70.0882,70.2745,70.0293,70.2255,267154.0
2024-04-05 09:30:00,71.5,71.66,71.3,71.63,119927.0,70.1176,70.2745,69.9215,70.2451,119927.0
2024-04-05 09:40:00,71.59,71.75,71.55,71.6,30446.0,70.2059,70.3628,70.1666,70.2157,30446.0
2024-04-05 09:50:00,71.59,71.61,71.4,71.42,48769.0,70.2059,70.2255,70.0195,70.0391,48769.0
2024-04-05 10:00:00,71.4,71.4,71.13,71.35,19801.0,70.0195,70.0195,69.7548,69.9705,19801.0
2024-04-05 10:10:00,71.34,71.42,71.32,71.38,21308.0,69.9607,70.0391,69.9411,69.9999,21308.0
2024-04-05 10:20:00,71.37,71.38,71.22,71.29,13147.0,69.9901,69.9999,69.843,69.9117,13147.0
2024-04-05 10:30:00,71.27,71.33,71.18,71.25,13622.0,69.892,69.9509,69.8038,69.8724,13622.0
2024-04-05 10:40:00,71.22,71.37,71.22,71.36,31704.0,69.843,69.9901,69.843,69.9803,31704.0
2024-04-05 10:50:00,71.38,71.5,71.37,71.47,30728.0,69.9999,70.1176,69.9901,70.0882,30728.0
2024-04-05 11:00:00,71.48,71.56,71.44,71.52,66683.0,70.098,70.1764,70.0588,70.1372,66683.0
2024-04-05 11:10:00,71.5,71.53,71.46,71.53,28453.0,70.1176,70.147,70.0784,70.147,28453.0
2024-04-05 11:20:00,71.53,71.56,71.48,71.56,24177.0,70.147,70.1764,70.098,70.1764,24177.0
2024-04-05 11:30:00,71.56,71.58,71.47,71.51,128454.0,70.1764,70.1961,70.0882,70.1274,128454.0
2024-04-05 11:40:00,71.52,71.61,71.5,71.52,38361.0,70.1372,70.2255,70.1176,70.1372,38361.0
2024-04-05 11:50:00,71.54,71.58,71.52,71.54,49847.0,70.1568,70.1961,70.1372,70.1568,49847.0
2024-04-05 12:00:00,71.55,71.57,71.39,71.39,37025.0,70.1666,70.1862,70.0097,70.0097,37025.0
2024-04-05 12:10:00,71.38,71.42,71.32,71.35,21940.0,69.9999,70.0391,69.9411,69.9705,21940.0
2024-04-05 12:20:00,71.35,71.42,71.33,71.35,29588.0,69.9705,70.0391,69.9509,69.9705,29588.0
2024-04-05 12:30:00,71.35,71.36,71.29,71.36,17441.0,69.9705,69.9803,69.9117,69.9803,17441.0
2024-04-05 12:40:00,71.36,71.36,71.3,71.31,13725.0,69.9803,69.9803,69.9215,69.9313,13725.0
2024-04-05 12:50:00,71.3,71.41,71.3,71.39,16072.0,69.9215,70.0293,69.9215,70.0097,16072.0
2024-04-05 13:00:00,71.39,71.39,71.18,71.19,12900.0,70.0097,70.0097,69.8038,69.8136,12900.0
2024-04-05 13:10:00,71.19,71.23,71.15,71.18,15272.0,69.8136,69.8528,69.7744,69.8038,15272.0
2024-04-05 13:20:00,71.18,71.28,71.16,71.25,21367.0,69.8038,69.9019,69.7842,69.8724,21367.0
2024-04-05 13:30:00,71.26,71.31,71.26,71.27,12106.0,69.8822,69.9313,69.8822,69.892,12106.0
2024-04-05 13:40:00,71.28,71.31,71.26,71.26,23745.0,69.9019,69.9313,69.8822,69.8822,23745.0
2024-04-05 13:50:00,71.27,71.3,71.09,71.14,16285.0,69.892,69.9215,69.7155,69.7646,16285.0
2024-04-05 14:00:00,71.15,71.23,71.07,71.23,37653.0,69.7744,69.8528,69.6959,69.8528,37653.0
2024-04-05 14:10:00,71.19,71.2,71.11,71.16,11900.0,69.8136,69.8234,69.7351,69.7842,11900.0
2024-04-05 14:20:00,71.17,71.24,71.16,71.2,25584.0,69.794,69.8626,69.7842,69.8234,25584.0
2024-04-05 14:30:00,71.18,71.33,71.18,71.3,43637.0,69.8038,69.9509,69.8038,69.9215,43637.0
2024-04-05 14:40:00,71.31,71.33,71.22,71.22,15752.0,69.9313,69.9509,69.843,69.843,15752.0
2024-04-05 14:50:00,71.21,71.28,71.17,71.27,33835.0,69.8332,69.9019,69.794,69.892,33835.0
2024-04-05 15:00:00,71.28,71.29,71.2,71.22,29082.0,69.9019,69.9117,69.8234,69.843,29082.0
2024-04-05 15:10:00,71.22,71.27,71.2,71.25,19841.0,69.843,69.892,69.8234,69.8724,19841.0
2024-04-05 15:20:00,71.26,71.26,71.18,71.21,19766.0,69.8822,69.8822,69.8038,69.8332,19766.0
2024-04-05 15:30:00,71.2,71.31,71.13,71.16,26547.0,69.8234,69.9313,69.7548,69.7842,26547.0
2024-04-05 15:40:00,71.17,71.19,71.13,71.15,37331.0,69.794,69.8136,69.7548,69.7744,37331.0
2024-04-05 15:50:00,71.16,71.24,71.09,71.1,373404.0,69.7842,69.8626,69.7155,69.7253,373404.0
2024-04-08 09:30:00,71.13,71.3,70.87,70.87,65844.0,69.7548,69.9215,69.4998,69.4998,65844.0
2024-04-08 09:40:00,70.87,70.99,70.81,70.92,55877.0,69.4998,69.6175,69.4409,69.5488,55877.0
2024-04-08 09:50:00,70.92,71.09,70.92,70.98,81488.0,69.5488,69.7155,69.5488,69.6077,81488.0
2024-04-08 10:00:00,70.98,71.01,70.9,71.0,54101.0,69.6077,69.6371,69.5292,69.6273,54101.0
2024-04-08 10:10:00,71.01,71.17,71.0,71.13,112687.0,69.6371,69.794,69.6273,69.7548,112687.0
2024-04-08 10:20:00,71.13,71.35,71.12,71.3,102278.0,69.7548,69.9705,69.7449,69.9215,102278.0
2024-04-08 10:30:00,71.31,71.44,71.3,71.3,50354.0,69.9313,70.0588,69.9215,69.9215,50354.0
2024-04-08 10:40:00,71.32,71.38,71.17,71.2,81831.0,69.9411,69.9999,69.794,69.8234,81831.0
2024-04-08 10:50:00,71.22,71.26,71.16,71.24,60586.0,69.843,69.8822,69.7842,69.8626,60586.0
2024-04-08 11:00:00,71.24,71.45,71.21,71.45,115340.0,69.8626,70.0686,69.8332,70.0686,115340.0
2024-04-08 11:10:00,71.44,71.5,71.3,71.32,99307.0,70.0588,70.1176,69.9215,69.9411,99307.0
2024-04-08 11:20:00,71.32,71.34,71.2,71.24,43838.0,69.9411,69.9607,69.8234,69.8626,43838.0
2024-04-08 11:30:00,71.24,71.24,71.13,71.19,29117.0,69.8626,69.8626,69.7548,69.8136,29117.0
2024-04-08 11:40:00,71.2,71.27,71.17,71.24,65531.0,69.8234,69.892,69.794,69.8626,65531.0
2024-04-08 11:50:00,71.25,71.45,71.25,71.32,84644.0,69.8724,70.0686,69.8724,69.9411,84644.0
2024-04-08 12:00:00,71.31,71.34,71.23,71.31,39551.0,69.9313,69.9607,69.8528,69.9313,39551.0
2024-04-08 12:10:00,71.31,71.47,71.31,71.46,34635.0,69.9313,70.0882,69.9313,70.0784,34635.0
2024-04-08 12:20:00,71.45,71.49,71.36,71.41,31930.0,70.0686,70.1078,69.9803,70.0293,31930.0
2024-04-08 12:30:00,71.4,71.43,71.38,71.4,36056.0,70.0195,70.049,69.9999,70.0195,36056.0
2024-04-08 12:40:00,71.39,71.42,71.33,71.34,24397.0,70.0097,70.0391,69.9509,69.9607,24397.0
2024-04-08 12:50:00,71.34,71.47,71.34,71.43,34718.0,69.9607,70.0882,69.9607,70.049,34718.0
2024-04-08 13:00:00,71.45,71.47,71.42,71.45,12135.0,70.0686,70.0882,70.0391,70.0686,12135.0
2024-04-08 13:10:00,71.45,71.52,71.42,71.51,22096.0,70.0686,70.1372,70.0391,70.1274,22096.0
2024-04-08 13:20:00,71.51,71.55,71.48,71.49,19198.0,70.1274,70.1666,70.098,70.1078,19198.0
2024-04-08 13:30:00,71.49,71.49,71.43,71.45,28355.0,70.1078,70.1078,70.049,70.0686,28355.0
2024-04-08 13:40:00,71.46,71.49,71.43,71.46,20391.0,70.0784,70.1078,70.049,70.0784,20391.0
2024-04-08 13:50:00,71.47,71.53,71.44,71.48,26680.0,70.0882,70.147,70.0588,70.098,26680.0
2024-04-08 14:00:00,71.47,71.48,71.42,71.46,21455.0,70.0882,70.098,70.0391,70.0784,21455.0
2024-04-08 14:10:00,71.45,71.46,71.38,71.4,48836.0,70.0686,70.0784,69.9999,70.0195,48836.0
2024-04-08 14:20:00,71.4,71.42,71.34,71.37,13814.0,70.0195,70.0391,69.9607,69.9901,13814.0
2024-04-08 14:30:00,71.37,71.37,71.23,71.26,20894.0,69.9901,69.9901,69.8528,69.8822,20894.0
2024-04-08 14:40:00,71.25,71.3,71.24,71.28,14175.0,69.8724,69.9215,69.8626,69.9019,14175.0
2024-04-08 14:50:00,71.29,71.29,71.22,71.24,19363.0,69.9117,69.9117,69.843,69.8626,19363.0
2024-04-08 15:00:00,71.25,71.28,71.21,71.26,14522.0,69.8724,69.9019,69.8332,69.8822,14522.0
2024-04-08 15:10:00,71.26,71.26,71.16,71.2,48910.0,69.8822,69.8822,69.7842,69.8234,48910.0
2024-04-08 15:20:00,71.2,71.3,71.16,71.29,47065.0,69.8234,69.9215,69.7842,69.9117,47065.0
2024-04-08 15:30:00,71.29,71.3,71.14,71.21,67156.0,69.9117,69.9215,69.7646,69.8332,67156.0
2024-04-08 15:40:00,71.23,71.23,71.14,71.16,82159.0,69.8528,69.8528,69.7646,69.7842,82159.0
2024-04-08 15:50:00,71.16,71.22,71.02,71.03,378429.0,69.7842,69.843,69.6469,69.6567,378429.0
2024-04-09 09:30:00,71.16,71.54,71.0,71.36,66174.0,69.7842,70.1568,69.6273,69.9803,66174.0
2024-04-09 09:40:00,71.38,71.38,71.09,71.11,28414.0,69.9999,69.9999,69.7155,69.7351,28414.0
2024-04-09 09:50:00,71.09,71.15,71.0,71.12,22396.0,69.7155,69.7744,69.6273,69.7449,22396.0
2024-04-09 10:00:00,71.15,71.19,71.0,71.17,30028.0,69.7744,69.8136,69.6273,69.794,30028.0
2024-04-09 10:10:00,71.18,71.34,71.17,71.34,66001.0,69.8038,69.9607,69.794,69.9607,66001.0
2024-04-09 10:20:00,71.33,71.42,71.28,71.38,39165.0,69.9509,70.0391,69.9019,69.9999,39165.0
2024-04-09 10:30:00,71.37,71.37,71.06,71.12,22800.0,69.9901,69.9901,69.6861,69.7449,22800.0
2024-04-09 10:40:00,71.12,71.15,71.0,71.03,30139.0,69.7449,69.7744,69.6273,69.6567,30139.0
2024-04-09 10:50:00,71.03,71.21,71.03,71.19,46137.0,69.6567,69.8332,69.6567,69.8136,46137.0
2024-04-09 11:00:00,71.19,71.21,71.07,71.12,32351.0,69.8136,69.8332,69.6959,69.7449,32351.0
2024-04-09 11:10:00,71.11,71.14,71.06,71.14,21638.0,69.7351,69.7646,69.6861,69.7646,21638.0
2024-04-09 11:20:00,71.14,71.16,71.05,71.06,13635.0,69.7646,69.7842,69.6763,69.6861,13635.0
2024-04-09 11:30:00,71.07,71.1,70.99,71.05,36834.0,69.6959,69.7253,69.6175,69.6763,36834.0
2024-04-09 11:40:00,71.05,71.21,71.02,71.19,52532.0,69.6763,69.8332,69.6469,69.8136,52532.0
2024-04-09 11:50:00,71.2,71.23,71.13,71.15,16765.0,69.8234,69.8528,69.7548,69.7744,16765.0
2024-04-09 12:00:00,71.14,71.19,71.11,71.17,15757.0,69.7646,69.8136,69.7351,69.794,15757.0
2024-04-09 12:10:00,71.15,71.17,71.12,71.16,20300.0,69.7744,69.794,69.7449,69.7842,20300.0
2024-04-09 12:20:00,71.16,71.23,71.15,71.17,11496.0,69.7842,69.8528,69.7744,69.794,11496.0
2024-04-09 12:30:00,71.19,71.24,71.16,71.17,24125.0,69.8136,69.8626,69.7842,69.794,24125.0
2024-04-09 12:40:00,71.17,71.18,71.13,71.17,12344.0,69.794,69.8038,69.7548,69.794,12344.0
2024-04-09 12:50:00,71.17,71.17,71.06,71.1,23235.0,69.794,69.794,69.6861,69.7253,23235.0
2024-04-09 13:00:00,71.1,71.13,71.02,71.09,29529.0,69.7253,69.7548,69.6469,69.7155,29529.0
2024-04-09 13:10:00,71.11,71.18,71.08,71.12,24432.0,69.7351,69.8038,69.7057,69.7449,24432.0
2024-04-09 13:20:00,71.1,71.19,71.1,71.12,35784.0,69.7253,69.8136,69.7253,69.7449,35784.0
2024-04-09 13:30:00,71.12,71.19,71.11,71.16,52366.0,69.7449,69.8136,69.7351,69.7842,52366.0
2024-04-09 13:40:00,71.16,71.19,71.07,71.09,52979.0,69.7842,69.8136,69.6959,69.7155,52979.0
2024-04-09 13:50:00,71.1,71.13,71.05,71.05,24662.0,69.7253,69.7548,69.6763,69.6763,24662.0
2024-04-09 14:00:00,71.05,71.1,71.0,71.09,22339.0,69.6763,69.7253,69.6273,69.7155,22339.0
2024-04-09 14:10:00,71.09,71.14,71.09,71.09,16555.0,69.7155,69.7646,69.7155,69.7155,16555.0
2024-04-09 14:20:00,71.09,71.13,71.08,71.08,17482.0,69.7155,69.7548,69.7057,69.7057,17482.0
2024-04-09 14:30:00,71.08,71.1,71.04,71.05,15916.0,69.7057,69.7253,69.6665,69.6763,15916.0
2024-04-09 14:40:00,71.04,71.09,71.02,71.06,19856.0,69.6665,69.7155,69.6469,69.6861,19856.0
2024-04-09 14:50:00,71.06,71.13,71.06,71.09,21878.0,69.6861,69.7548,69.6861,69.7155,21878.0
2024-04-09 15:00:00,71.08,71.1,71.01,71.03,32429.0,69.7057,69.7253,69.6371,69.6567,32429.0
2024-04-09 15:10:00,71.04,71.28,71.03,71.27,61546.0,69.6665,69.9019,69.6567,69.892,61546.0
2024-04-09 15:20:00,71.27,71.63,71.26,71.63,98829.0,69.892,70.2451,69.8822,70.2451,98829.0
2024-04-09 15:30:00,71.64,71.75,71.62,71.64,57322.0,70.2549,70.3628,70.2353,70.2549,57322.0
2024-04-09 15:40:00,71.65,71.67,71.55,71.6,37842.0,70.2647,70.2843,70.1666,70.2157,37842.0
2024-04-09 15:50:00,71.61,71.64,71.45,71.57,236629.0,70.2255,70.2549,70.0686,70.1862,236629.0
2024-04-10 09:30:00,71.0,71.05,70.41,70.58,144442.0,69.6273,69.6763,69.0487,69.2154,144442.0
2024-04-10 09:40:00,70.56,70.7,70.39,70.4,53951.0,69.1958,69.3331,69.0291,69.0389,53951.0
2024-04-10 09:50:00,70.4,70.61,70.4,70.56,48715.0,69.0389,69.2448,69.0389,69.1958,48715.0
2024-04-10 10:00:00,70.55,70.61,70.41,70.46,47150.0,69.186,69.2448,69.0487,69.0977,47150.0
2024-04-10 10:10:00,70.45,70.46,70.23,70.44,38773.0,69.0879,69.0977,68.8722,69.0781,38773.0
2024-04-10 10:20:00,70.44,70.56,70.44,70.49,46595.0,69.0781,69.1958,69.0781,69.1271,46595.0
2024-04-10 10:30:00,70.5,70.76,70.47,70.74,42822.0,69.1369,69.3919,69.1075,69.3723,42822.0
2024-04-10 10:40:00,70.73,70.75,70.32,70.36,35349.0,69.3625,69.3821,68.9604,68.9996,35349.0
2024-04-10 10:50:00,70.36,70.36,70.23,70.35,29028.0,68.9996,68.9996,68.8722,68.9898,29028.0
2024-04-10 11:00:00,70.34,70.35,70.15,70.23,24269.0,68.98,68.9898,68.7937,68.8722,24269.0
2024-04-10 11:10:00,70.22,70.22,70.07,70.18,25009.0,68.8623,68.8623,68.7152,68.8231,25009.0
2024-04-10 11:20:00,70.17,70.27,70.15,70.25,19422.0,68.8133,68.9114,68.7937,68.8918,19422.0
2024-04-10 11:30:00,70.26,70.27,70.06,70.1,24798.0,68.9016,68.9114,68.7054,68.7447,24798.0
2024-04-10 11:40:00,70.09,70.1,69.95,69.99,27784.0,68.7349,68.7447,68.5976,68.6368,27784.0
2024-04-10 11:50:00,69.98,70.05,69.96,70.04,28705.0,68.627,68.6956,68.6074,68.6858,28705.0
2024-04-10 12:00:00,70.03,70.05,69.92,69.95,32969.0,68.676,68.6956,68.5681,68.5976,32969.0
2024-04-10 12:10:00,69.96,70.09,69.94,70.07,13049.0,68.6074,68.7349,68.5878,68.7152,13049.0
2024-04-10 12:20:00,70.07,70.1,70.02,70.04,28132.0,68.7152,68.7447,68.6662,68.6858,28132.0
2024-04-10 12:30:00,70.03,70.13,70.02,70.1,18814.0,68.676,68.7741,68.6662,68.7447,18814.0
2024-04-10 12:40:00,70.1,70.15,70.07,70.12,17037.0,68.7447,68.7937,68.7152,68.7643,17037.0
2024-04-10 12:50:00,70.11,70.2,70.09,70.18,14748.0,68.7545,68.8427,68.7349,68.8231,14748.0
2024-04-10 13:00:00,70.18,70.19,69.99,70.03,29772.0,68.8231,68.8329,68.6368,68.676,29772.0
2024-04-10 13:10:00,70.03,70.19,70.02,70.17,29932.0,68.676,68.8329,68.6662,68.8133,29932.0
2024-04-10 13:20:00,70.17,70.31,70.12,70.13,15121.0,68.8133,68.9506,68.7643,68.7741,15121.0
2024-04-10 13:30:00,70.11,70.15,70.02,70.02,70074.0,68.7545,68.7937,68.6662,68.6662,70074.0
2024-04-10 13:40:00,69.98,70.01,69.83,69.91,17767.0,68.627,68.6564,68.4799,68.5583,17767.0
2024-04-10 13:50:00,69.91,70.05,69.83,69.9,22586.0,68.5583,68.6956,68.4799,68.5485,22586.0
2024-04-10 14:00:00,69.92,70.06,69.83,69.95,48831.0,68.5681,68.7054,68.4799,68.5976,48831.0
2024-04-10 14:10:00,69.97,69.98,69.81,69.81,64890.0,68.6172,68.627,68.4603,68.4603,64890.0
2024-04-10 14:20:00,69.82,69.89,69.78,69.8,88063.0,68.4701,68.5387,68.4309,68.4505,88063.0
2024-04-10 14:30:00,69.8,69.85,69.78,69.83,23632.0,68.4505,68.4995,68.4309,68.4799,23632.0
2024-04-10 14:40:00,69.83,69.97,69.8,69.97,26699.0,68.4799,68.6172,68.4505,68.6172,26699.0
2024-04-10 14:50:00,69.95,69.98,69.7,69.72,45182.0,68.5976,68.627,68.3524,68.372,45182.0
2024-04-10 15:00:00,69.72,69.83,69.71,69.81,35977.0,68.372,68.4799,68.3622,68.4603,35977.0
2024-04-10 15:10:00,69.82,69.99,69.8,69.98,46514.0,68.4701,68.6368,68.4505,68.627,46514.0
2024-04-10 15:20:00,69.98,70.04,69.9,69.92,97648.0,68.627,68.6858,68.5485,68.5681,97648.0
2024-04-10 15:30:00,69.94,69.95,69.83,69.87,57903.0,68.5878,68.5976,68.4799,68.5191,57903.0
2024-04-10 15:40:00,69.86,70.0,69.86,69.97,49818.0,68.5093,68.6466,68.5093,68.6172,49818.0
2024-04-10 15:50:00,69.97,70.11,69.87,69.96,230374.0,68.6172,68.7545,68.5191,68.6074,230374.0
2024-04-11 09:30:00,70.11,70.52,70.01,70.34,75754.0,68.7545,69.1565,68.6564,68.98,75754.0
2024-04-11 09:40:00,70.36,70.55,70.28,70.36,49290.0,68.9996,69.186,68.9212,68.9996,49290.0
2024-04-11 09:50:00,70.35,70.39,70.23,70.26,65746.0,68.9898,69.0291,68.8722,68.9016,65746.0
2024-04-11 10:00:00,70.28,70.31,70.14,70.23,61445.0,68.9212,68.9506,68.7839,68.8722,61445.0
2024-04-11 10:10:00,70.23,70.29,70.15,70.28,41147.0,68.8722,68.931,68.7937,68.9212,41147.0
2024-04-11 10:20:00,70.27,70.4,70.21,70.29,150536.0,68.9114,69.0389,68.8525,68.931,150536.0
2024-04-11 10:30:00,70.3,70.6,70.28,70.6,52365.0,68.9408,69.235,68.9212,69.235,52365.0
2024-04-11 10:40:00,70.58,70.68,70.53,70.53,62467.0,69.2154,69.3135,69.1664,69.1664,62467.0
2024-04-11 10:50:00,70.52,70.52,70.38,70.45,28044.0,69.1565,69.1565,69.0193,69.0879,28044.0
2024-04-11 11:00:00,70.45,70.48,70.24,70.31,28700.0,69.0879,69.1173,68.882,68.9506,28700.0
2024-04-11 11:10:00,70.31,70.37,70.29,70.34,27396.0,68.9506,69.0094,68.931,68.98,27396.0
2024-04-11 11:20:00,70.33,70.37,70.29,70.32,23429.0,68.9702,69.0094,68.931,68.9604,23429.0
2024-04-11 11:30:00,70.32,70.38,70.3,70.35,17578.0,68.9604,69.0193,68.9408,68.9898,17578.0
2024-04-11 11:40:00,70.35,70.45,70.34,70.44,18167.0,68.9898,69.0879,68.98,69.0781,18167.0
2024-04-11 11:50:00,70.44,70.58,70.42,70.55,27186.0,69.0781,69.2154,69.0585,69.186,27186.0
2024-04-11 12:00:00,70.55,70.59,70.51,70.51,22699.0,69.186,69.2252,69.1467,69.1467,22699.0
2024-04-11 12:10:00,70.52,70.53,70.47,70.51,13267.0,69.1565,69.1664,69.1075,69.1467,13267.0
2024-04-11 12:20:00,70.51,70.52,70.38,70.38,25389.0,69.1467,69.1565,69.0193,69.0193,25389.0
2024-04-11 12:30:00,70.36,70.37,70.29,70.31,26102.0,68.9996,69.0094,68.931,68.9506,26102.0
2024-04-11 12:40:00,70.31,70.39,70.28,70.39,16264.0,68.9506,69.0291,68.9212,69.0291,16264.0
2024-04-11 12:50:00,70.4,70.4,70.22,70.26,26269.0,69.0389,69.0389,68.8623,68.9016,26269.0
2024-04-11 13:00:00,70.26,70.47,70.22,70.46,51602.0,68.9016,69.1075,68.8623,69.0977,51602.0
2024-04-11 13:10:00,70.45,70.73,70.45,70.72,43313.0,69.0879,69.3625,69.0879,69.3527,43313.0
2024-04-11 13:20:00,70.73,70.78,70.69,70.7,28262.0,69.3625,69.4115,69.3233,69.3331,28262.0
2024-04-11 13:30:00,70.7,70.74,70.66,70.66,17670.0,69.3331,69.3723,69.2938,69.2938,17670.0
2024-04-11 13:40:00,70.67,70.78,70.64,70.78,29203.0,69.3036,69.4115,69.2742,69.4115,29203.0
2024-04-11 13:50:00,70.78,70.84,70.74,70.76,35251.0,69.4115,69.4704,69.3723,69.3919,35251.0
2024-04-11 14:00:00,70.76,70.9,70.74,70.88,27364.0,69.3919,69.5292,69.3723,69.5096,27364.0
2024-04-11 14:10:00,70.88,70.9,70.82,70.83,33275.0,69.5096,69.5292,69.4507,69.4606,33275.0
2024-04-11 14:20:00,70.83,70.89,70.82,70.88,24171.0,69.4606,69.5194,69.4507,69.5096,24171.0
2024-04-11 14:30:00,70.88,70.91,70.83,70.84,29884.0,69.5096,69.539,69.4606,69.4704,29884.0
2024-04-11 14:40:00,70.84,70.84,70.78,70.79,24060.0,69.4704,69.4704,69.4115,69.4213,24060.0
2024-04-11 14:50:00,70.78,70.79,70.68,70.68,21840.0,69.4115,69.4213,69.3135,69.3135,21840.0
2024-04-11 15:00:00,70.68,70.87,70.68,70.83,28588.0,69.3135,69.4998,69.3135,69.4606,28588.0
2024-04-11 15:10:00,70.83,70.85,70.75,70.78,30737.0,69.4606,69.4802,69.3821,69.4115,30737.0
2024-04-11 15:20:00,70.78,70.85,70.75,70.78,38797.0,69.4115,69.4802,69.3821,69.4115,38797.0
2024-04-11 15:30:00,70.78,70.78,70.66,70.7,36568.0,69.4115,69.4115,69.2938,69.3331,36568.0
2024-04-11 15:40:00,70.7,70.75,70.67,70.69,58832.0,69.3331,69.3821,69.3036,69.3233,58832.0
2024-04-11 15:50:00,70.68,70.69,70.55,70.57,321788.0,69.3135,69.3233,69.186,69.2056,321788.0
2024-04-12 09:30:00,70.15,70.15,69.22,69.88,89968.0,68.7937,68.7937,67.8817,68.5289,89968.0
2024-04-12 09:40:00,69.88,69.99,69.86,69.95,56990.0,68.5289,68.6368,68.5093,68.5976,56990.0
2024-04-12 09:50:00,69.93,69.95,69.52,69.56,41778.0,68.578,68.5976,68.1759,68.2151,41778.0
2024-04-12 10:00:00,69.46,69.57,69.42,69.42,22748.0,68.117,68.2249,68.0778,68.0778,22748.0
2024-04-12 10:10:00,69.43,69.46,69.3,69.38,39811.0,68.0876,68.117,67.9601,68.0386,39811.0
2024-04-12 10:20:00,69.39,69.58,69.33,69.51,35376.0,68.0484,68.2347,67.9896,68.1661,35376.0
2024-04-12 10:30:00,69.47,69.62,69.39,69.4,36357.0,68.1268,68.2739,68.0484,68.0582,36357.0
2024-04-12 10:40:00,69.42,69.6,69.38,69.59,25306.0,68.0778,68.2543,68.0386,68.2445,25306.0
2024-04-12 10:50:00,69.59,69.62,69.5,69.52,17579.0,68.2445,68.2739,68.1563,68.1759,17579.0
2024-04-12 11:00:00,69.53,69.68,69.46,69.5,32099.0,68.1857,68.3328,68.117,68.1563,32099.0
2024-04-12 11:10:00,69.48,69.58,69.45,69.54,105910.0,68.1367,68.2347,68.1072,68.1955,105910.0
2024-04-12 11:20:00,69.52,69.52,69.38,69.51,15434.0,68.1759,68.1759,68.0386,68.1661,15434.0
2024-04-12 11:30:00,69.52,69.55,69.41,69.41,36454.0,68.1759,68.2053,68.068,68.068,36454.0
2024-04-12 11:40:00,69.4,69.4,69.3,69.31,25341.0,68.0582,68.0582,67.9601,67.9699,25341.0
2024-04-12 11:50:00,69.32,69.4,69.26,69.36,18796.0,67.9797,68.0582,67.9209,68.019,18796.0
2024-04-12 12:00:00,69.37,69.44,69.37,69.39,18222.0,68.0288,68.0974,68.0288,68.0484,18222.0
2024-04-12 12:10:00,69.38,69.44,69.32,69.33,36971.0,68.0386,68.0974,67.9797,67.9896,36971.0
2024-04-12 12:20:00,69.33,69.35,69.27,69.28,11851.0,67.9896,68.0092,67.9307,67.9405,11851.0
2024-04-12 12:30:00,69.28,69.29,69.17,69.22,20586.0,67.9405,67.9503,67.8326,67.8817,20586.0
2024-04-12 12:40:00,69.24,69.26,69.2,69.24,23954.0,67.9013,67.9209,67.8621,67.9013,23954.0
2024-04-12 12:50:00,69.25,69.27,69.15,69.15,9496.0,67.9111,67.9307,67.813,67.813,9496.0
2024-04-12 13:00:00,69.16,69.18,69.04,69.06,10601.0,67.8228,67.8425,67.7052,67.7248,10601.0
2024-04-12 13:10:00,69.08,69.26,69.06,69.13,37773.0,67.7444,67.9209,67.7248,67.7934,37773.0
2024-04-12 13:20:00,69.11,69.16,69.05,69.12,49615.0,67.7738,67.8228,67.715,67.7836,49615.0
2024-04-12 13:30:00,69.1,69.22,69.05,69.08,35995.0,67.764,67.8817,67.715,67.7444,35995.0
2024-04-12 13:40:00,69.08,69.31,69.07,69.31,28004.0,67.7444,67.9699,67.7346,67.9699,28004.0
2024-04-12 13:50:00,69.3,69.33,69.24,69.25,9195.0,67.9601,67.9896,67.9013,67.9111,9195.0
2024-04-12 14:00:00,69.23,69.28,69.13,69.27,12272.0,67.8915,67.9405,67.7934,67.9307,12272.0
2024-04-12 14:10:00,69.26,69.32,69.25,69.29,7618.0,67.9209,67.9797,67.9111,67.9503,7618.0
2024-04-12 14:20:00,69.29,69.3,69.23,69.29,12233.0,67.9503,67.9601,67.8915,67.9503,12233.0
2024-04-12 14:30:00,69.29,69.29,69.18,69.22,16511.0,67.9503,67.9503,67.8425,67.8817,16511.0
2024-04-12 14:40:00,69.23,69.34,69.21,69.27,13238.0,67.8915,67.9994,67.8719,67.9307,13238.0
2024-04-12 14:50:00,69.28,69.38,69.27,69.27,13309.0,67.9405,68.0386,67.9307,67.9307,13309.0
2024-04-12 15:00:00,69.26,69.31,69.16,69.21,33589.0,67.9209,67.9699,67.8228,67.8719,33589.0
2024-04-12 15:10:00,69.22,69.24,69.11,69.16,31506.0,67.8817,67.9013,67.7738,67.8228,31506.0
2024-04-12 15:20:00,69.16,69.2,69.06,69.14,92362.0,67.8228,67.8621,67.7248,67.8032,92362.0
2024-04-12 15:30:00,69.15,69.2,69.05,69.09,42381.0,67.813,67.8621,67.715,67.7542,42381.0
2024-04-12 15:40:00,69.08,69.21,69.08,69.17,80590.0,67.7444,67.8719,67.7444,67.8326,80590.0
2024-04-12 15:50:00,69.17,69.29,69.02,69.29,230715.0,67.8326,67.9503,67.6855,67.9503,230715.0
2024-04-15 09:30:00,69.96,70.24,69.74,69.81,58559.0,68.6074,68.882,68.3916,68.4603,58559.0
2024-04-15 09:40:00,69.82,69.94,69.65,69.72,37512.0,68.4701,68.5878,68.3034,68.372,37512.0
2024-04-15 09:50:00,69.72,69.74,69.47,69.52,31700.0,68.372,68.3916,68.1268,68.1759,31700.0
2024-04-15 10:00:00,69.52,69.52,69.29,69.33,31388.0,68.1759,68.1759,67.9503,67.9896,31388.0
2024-04-15 10:10:00,69.28,69.32,69.2,69.27,33381.0,67.9405,67.9797,67.8621,67.9307,33381.0
2024-04-15 10:20:00,69.25,69.25,69.09,69.12,11754.0,67.9111,67.9111,67.7542,67.7836,11754.0
2024-04-15 10:30:00,69.1,69.16,68.98,68.99,16426.0,67.764,67.8228,67.6463,67.6561,16426.0
2024-04-15 10:40:00,69.0,69.26,68.98,69.19,34437.0,67.6659,67.9209,67.6463,67.8523,34437.0
2024-04-15 10:50:00,69.17,69.19,68.98,69.18,51757.0,67.8326,67.8523,67.6463,67.8425,51757.0
2024-04-15 11:00:00,69.18,69.32,69.16,69.19,53698.0,67.8425,67.9797,67.8228,67.8523,53698.0
2024-04-15 11:10:00,69.18,69.27,69.17,69.23,12684.0,67.8425,67.9307,67.8326,67.8915,12684.0
2024-04-15 11:20:00,69.22,69.36,69.2,69.35,24490.0,67.8817,68.019,67.8621,68.0092,24490.0
2024-04-15 11:30:00,69.37,69.45,69.31,69.41,32571.0,68.0288,68.1072,67.9699,68.068,32571.0
2024-04-15 11:40:00,69.41,69.43,69.31,69.31,19032.0,68.068,68.0876,67.9699,67.9699,19032.0
2024-04-15 11:50:00,69.31,69.44,69.31,69.41,11400.0,67.9699,68.0974,67.9699,68.068,11400.0
2024-04-15 12:00:00,69.42,69.6,69.42,69.55,16310.0,68.0778,68.2543,68.0778,68.2053,16310.0
2024-04-15 12:10:00,69.55,69.59,69.5,69.51,18471.0,68.2053,68.2445,68.1563,68.1661,18471.0
2024-04-15 12:20:00,69.5,69.5,69.36,69.45,17829.0,68.1563,68.1563,68.019,68.1072,17829.0
2024-04-15 12:30:00,69.45,69.46,69.36,69.39,11780.0,68.1072,68.117,68.019,68.0484,11780.0
2024-04-15 12:40:00,69.4,69.43,69.34,69.34,20539.0,68.0582,68.0876,67.9994,67.9994,20539.0
2024-04-15 12:50:00,69.31,69.34,69.29,69.3,7315.0,67.9699,67.9994,67.9503,67.9601,7315.0
2024-04-15 13:00:00,69.27,69.3,69.21,69.25,13688.0,67.9307,67.9601,67.8719,67.9111,13688.0
2024-04-15 13:10:00,69.24,69.26,69.17,69.18,40085.0,67.9013,67.9209,67.8326,67.8425,40085.0
2024-04-15 13:20:00,69.17,69.17,68.87,68.89,22753.0,67.8326,67.8326,67.5384,67.5581,22753.0
2024-04-15 13:30:00,68.87,68.91,68.76,68.76,30384.0,67.5384,67.5777,67.4306,67.4306,30384.0
2024-04-15 13:40:00,68.76,68.84,68.74,68.77,21240.0,67.4306,67.509,67.411,67.4404,21240.0
2024-04-15 13:50:00,68.78,68.82,68.73,68.79,24848.0,67.4502,67.4894,67.4012,67.46,24848.0
2024-04-15 14:00:00,68.76,68.92,68.71,68.89,22106.0,67.4306,67.5875,67.3815,67.5581,22106.0
2024-04-15 14:10:00,68.88,68.88,68.74,68.79,18960.0,67.5483,67.5483,67.411,67.46,18960.0
2024-04-15 14:20:00,68.8,68.8,68.7,68.73,18863.0,67.4698,67.4698,67.3717,67.4012,18863.0
2024-04-15 14:30:00,68.72,68.87,68.72,68.8,27682.0,67.3913,67.5384,67.3913,67.4698,27682.0
2024-04-15 14:40:00,68.8,68.83,68.69,68.7,12813.0,67.4698,67.4992,67.3619,67.3717,12813.0
2024-04-15 14:50:00,68.71,68.77,68.68,68.72,40490.0,67.3815,67.4404,67.3521,67.3913,40490.0
2024-04-15 15:00:00,68.72,68.73,68.61,68.72,21540.0,67.3913,67.4012,67.2835,67.3913,21540.0
2024-04-15 15:10:00,68.7,68.72,68.44,68.48,97734.0,67.3717,67.3913,67.1168,67.156,97734.0
2024-04-15 15:20:00,68.49,68.61,68.48,68.54,50548.0,67.1658,67.2835,67.156,67.2148,50548.0
2024-04-15 15:30:00,68.55,68.73,68.53,68.55,94628.0,67.2246,67.4012,67.205,67.2246,94628.0
2024-04-15 15:40:00,68.54,68.57,68.42,68.56,89698.0,67.2148,67.2442,67.0971,67.2344,89698.0
2024-04-15 15:50:00,68.56,68.58,68.37,68.4,293459.0,67.2344,67.2541,67.0481,67.0775,293459.0
2024-04-16 09:30:00,68.67,68.82,68.2,68.2,45647.0,67.3423,67.4894,66.8814,66.8814,45647.0
2024-04-16 09:40:00,68.18,68.3,68.11,68.17,43260.0,66.8618,66.9795,66.7931,66.852,43260.0
2024-04-16 09:50:00,68.16,68.24,68.09,68.11,14077.0,66.8422,66.9206,66.7735,66.7931,14077.0
2024-04-16 10:00:00,68.11,68.2,68.04,68.18,19368.0,66.7931,66.8814,66.7245,66.8618,19368.0
2024-04-16 10:10:00,68.19,68.49,68.17,68.47,36969.0,66.8716,67.1658,66.852,67.1462,36969.0
2024-04-16 10:20:00,68.48,68.54,68.3,68.32,57266.0,67.156,67.2148,66.9795,66.9991,57266.0
2024-04-16 10:30:00,68.32,68.43,68.32,68.42,29647.0,66.9991,67.107,66.9991,67.0971,29647.0
2024-04-16 10:40:00,68.44,68.59,68.44,68.55,39310.0,67.1168,67.2639,67.1168,67.2246,39310.0
2024-04-16 10:50:00,68.54,68.54,68.38,68.51,34133.0,67.2148,67.2148,67.0579,67.1854,34133.0
2024-04-16 11:00:00,68.51,68.51,68.26,68.32,18442.0,67.1854,67.1854,66.9402,66.9991,18442.0
2024-04-16 11:10:00,68.33,68.35,68.19,68.19,50885.0,67.0089,67.0285,66.8716,66.8716,50885.0
2024-04-16 11:20:00,68.2,68.27,68.19,68.25,30813.0,66.8814,66.95,66.8716,66.9304,30813.0
2024-04-16 11:30:00,68.25,68.25,68.09,68.09,23862.0,66.9304,66.9304,66.7735,66.7735,23862.0
2024-04-16 11:40:00,68.1,68.15,68.09,68.13,20533.0,66.7833,66.8324,66.7735,66.8128,20533.0
2024-04-16 11:50:00,68.15,68.32,68.13,68.14,23853.0,66.8324,66.9991,66.8128,66.8226,23853.0
2024-04-16 12:00:00,68.13,68.16,68.06,68.16,9623.0,66.8128,66.8422,66.7441,66.8422,9623.0
2024-04-16 12:10:00,68.18,68.22,68.13,68.19,3575.0,66.8618,66.901,66.8128,66.8716,3575.0
2024-04-16 12:20:00,68.18,68.19,68.11,68.11,12020.0,66.8618,66.8716,66.7931,66.7931,12020.0
2024-04-16 12:30:00,68.14,68.16,68.11,68.12,6525.0,66.8226,66.8422,66.7931,66.8029,6525.0
2024-04-16 12:40:00,68.12,68.14,68.05,68.12,9322.0,66.8029,66.8226,66.7343,66.8029,9322.0
2024-04-16 12:50:00,68.11,68.14,68.08,68.1,20663.0,66.7931,66.8226,66.7637,66.7833,20663.0
2024-04-16 13:00:00,68.11,68.13,67.95,68.06,33278.0,66.7931,66.8128,66.6362,66.7441,33278.0
2024-04-16 13:10:00,68.05,68.1,68.04,68.09,9408.0,66.7343,66.7833,66.7245,66.7735,9408.0
2024-04-16 13:20:00,68.08,68.14,68.03,68.03,14483.0,66.7637,66.8226,66.7147,66.7147,14483.0
2024-04-16 13:30:00,68.08,68.17,67.88,68.11,24823.0,66.7637,66.852,66.5676,66.7931,24823.0
2024-04-16 13:40:00,68.15,68.38,68.15,68.21,45377.0,66.8324,67.0579,66.8324,66.8912,45377.0
2024-04-16 13:50:00,68.21,68.31,68.13,68.24,19123.0,66.8912,66.9893,66.8128,66.9206,19123.0
2024-04-16 14:00:00,68.22,68.51,68.2,68.5,26947.0,66.901,67.1854,66.8814,67.1756,26947.0
2024-04-16 14:10:00,68.51,68.53,68.13,68.13,20618.0,67.1854,67.205,66.8128,66.8128,20618.0
2024-04-16 14:20:00,68.13,68.16,67.92,67.95,24955.0,66.8128,66.8422,66.6068,66.6362,24955.0
2024-04-16 14:30:00,67.96,68.06,67.91,68.01,15237.0,66.646,66.7441,66.597,66.6951,15237.0
2024-04-16 14:40:00,68.01,68.07,67.97,68.03,11896.0,66.6951,66.7539,66.6558,66.7147,11896.0
2024-04-16 14:50:00,68.03,68.17,68.03,68.15,14163.0,66.7147,66.852,66.7147,66.8324,14163.0
2024-04-16 15:00:00,68.15,68.15,68.04,68.1,15180.0,66.8324,66.8324,66.7245,66.7833,15180.0
2024-04-16 15:10:00,68.09,68.11,68.06,68.11,21570.0,66.7735,66.7931,66.7441,66.7931,21570.0
2024-04-16 15:20:00,68.11,68.27,68.06,68.27,27167.0,66.7931,66.95,66.7441,66.95,27167.0
2024-04-16 15:30:00,68.26,68.28,68.08,68.22,40547.0,66.9402,66.9599,66.7637,66.901,40547.0
2024-04-16 15:40:00,68.22,68.28,68.17,68.25,28859.0,66.901,66.9599,66.852,66.9304,28859.0
2024-04-16 15:50:00,68.24,68.26,67.92,67.93,205083.0,66.9206,66.9402,66.6068,66.6166,205083.0
2024-04-17 09:30:00,68.42,68.53,68.15,68.16,82590.0,67.0971,67.205,66.8324,66.8422,82590.0
2024-04-17 09:40:00,68.16,68.17,67.95,68.02,78913.0,66.8422,66.852,66.6362,66.7049,78913.0
2024-04-17 09:50:00,68.02,68.31,68.01,68.24,27779.0,66.7049,66.9893,66.6951,66.9206,27779.0
2024-04-17 10:00:00,68.22,68.29,68.02,68.23,55797.0,66.901,66.9697,66.7049,66.9108,55797.0
2024-04-17 10:10:00,68.27,68.3,68.16,68.2,14453.0,66.95,66.9795,66.8422,66.8814,14453.0
2024-04-17 10:20:00,68.21,68.21,68.06,68.11,19273.0,66.8912,66.8912,66.7441,66.7931,19273.0
2024-04-17 10:30:00,68.11,68.11,67.97,68.01,21838.0,66.7931,66.7931,66.6558,66.6951,21838.0
2024-04-17 10:40:00,68.0,68.06,67.98,67.98,20075.0,66.6853,66.7441,66.6657,66.6657,20075.0
2024-04-17 10:50:00,67.97,68.06,67.83,68.02,21457.0,66.6558,66.7441,66.5186,66.7049,21457.0
2024-04-17 11:00:00,68.02,68.1,67.88,67.91,22529.0,66.7049,66.7833,66.5676,66.597,22529.0
2024-04-17 11:10:00,67.89,67.93,67.8,67.84,32331.0,66.5774,66.6166,66.4891,66.5284,32331.0
2024-04-17 11:20:00,67.83,67.87,67.77,67.77,19729.0,66.5186,66.5578,66.4597,66.4597,19729.0
2024-04-17 11:30:00,67.76,67.76,67.65,67.73,13512.0,66.4499,66.4499,66.342,66.4205,13512.0
2024-04-17 11:40:00,67.73,67.81,67.65,67.67,11235.0,66.4205,66.4989,66.342,66.3616,11235.0
2024-04-17 11:50:00,67.67,67.79,67.65,67.74,14182.0,66.3616,66.4793,66.342,66.4303,14182.0
2024-04-17 12:00:00,67.74,67.75,67.55,67.68,19169.0,66.4303,66.4401,66.244,66.3715,19169.0
2024-04-17 12:10:00,67.69,67.85,67.68,67.85,12217.0,66.3813,66.5382,66.3715,66.5382,12217.0
2024-04-17 12:20:00,67.84,67.96,67.81,67.82,13027.0,66.5284,66.646,66.4989,66.5087,13027.0
2024-04-17 12:30:00,67.8,67.84,67.73,67.81,13109.0,66.4891,66.5284,66.4205,66.4989,13109.0
2024-04-17 12:40:00,67.82,67.87,67.77,67.84,25754.0,66.5087,66.5578,66.4597,66.5284,25754.0
2024-04-17 12:50:00,67.84,67.85,67.74,67.77,9926.0,66.5284,66.5382,66.4303,66.4597,9926.0
2024-04-17 13:00:00,67.76,67.83,67.74,67.78,9572.0,66.4499,66.5186,66.4303,66.4695,9572.0
2024-04-17 13:10:00,67.77,67.83,67.73,67.79,7733.0,66.4597,66.5186,66.4205,66.4793,7733.0
2024-04-17 13:20:00,67.8,67.89,67.78,67.89,9011.0,66.4891,66.5774,66.4695,66.5774,9011.0
2024-04-17 13:30:00,67.9,67.9,67.71,67.71,8068.0,66.5872,66.5872,66.4009,66.4009,8068.0
2024-04-17 13:40:00,67.72,67.72,67.6,67.64,20341.0,66.4107,66.4107,66.293,66.3322,20341.0
2024-04-17 13:50:00,67.65,67.79,67.59,67.78,24206.0,66.342,66.4793,66.2832,66.4695,24206.0
2024-04-17 14:00:00,67.77,67.85,67.74,67.84,17317.0,66.4597,66.5382,66.4303,66.5284,17317.0
2024-04-17 14:10:00,67.82,67.83,67.72,67.77,14006.0,66.5087,66.5186,66.4107,66.4597,14006.0
2024-04-17 14:20:00,67.79,67.79,67.67,67.71,14958.0,66.4793,66.4793,66.3616,66.4009,14958.0
2024-04-17 14:30:00,67.73,67.82,67.69,67.81,10182.0,66.4205,66.5087,66.3813,66.4989,10182.0
2024-04-17 14:40:00,67.81,68.06,67.81,68.0,18596.0,66.4989,66.7441,66.4989,66.6853,18596.0
2024-04-17 14:50:00,67.98,68.01,67.75,67.81,12764.0,66.6657,66.6951,66.4401,66.4989,12764.0
2024-04-17 15:00:00,67.81,67.81,67.7,67.71,12334.0,66.4989,66.4989,66.3911,66.4009,12334.0
2024-04-17 15:10:00,67.72,67.75,67.6,67.73,58311.0,66.4107,66.4401,66.293,66.4205,58311.0
2024-04-17 15:20:00,67.73,67.77,67.66,67.66,32188.0,66.4205,66.4597,66.3518,66.3518,32188.0
2024-04-17 15:30:00,67.68,67.78,67.68,67.74,19568.0,66.3715,66.4695,66.3715,66.4303,19568.0
2024-04-17 15:40:00,67.73,67.88,67.72,67.83,26650.0,66.4205,66.5676,66.4107,66.5186,26650.0
2024-04-17 15:50:00,67.83,67.83,67.49,67.52,192320.0,66.5186,66.5186,66.1851,66.2145,192320.0
2024-04-18 09:30:00,66.98,68.0,66.59,67.67,203762.0,65.685,66.6853,65.3025,66.3616,203762.0
2024-04-18 09:40:00,67.72,67.72,67.14,67.19,105460.0,66.4107,66.4107,65.8419,65.8909,105460.0
2024-04-18 09:50:00,67.2,67.23,66.91,67.13,78777.0,65.9007,65.9302,65.6163,65.8321,78777.0
2024-04-18 10:00:00,67.1,67.35,66.71,66.8,60086.0,65.8027,66.0478,65.4202,65.5085,60086.0
2024-04-18 10:10:00,66.79,67.12,66.73,67.09,57452.0,65.4987,65.8223,65.4398,65.7929,57452.0
2024-04-18 10:20:00,67.1,67.2,66.99,67.14,84289.0,65.8027,65.9007,65.6948,65.8419,84289.0
2024-04-18 10:30:00,67.15,67.16,66.93,66.94,29289.0,65.8517,65.8615,65.636,65.6458,29289.0
2024-04-18 10:40:00,66.94,67.3,66.92,67.3,116723.0,65.6458,65.9988,65.6261,65.9988,116723.0
2024-04-18 10:50:00,67.3,67.55,67.24,67.49,26276.0,65.9988,66.244,65.94,66.1851,26276.0
2024-04-18 11:00:00,67.48,67.57,67.39,67.5,25604.0,66.1753,66.2636,66.0871,66.1949,25604.0
2024-04-18 11:10:00,67.49,67.75,67.46,67.62,51153.0,66.1851,66.4401,66.1557,66.3126,51153.0
2024-04-18 11:20:00,67.63,67.73,67.58,67.6,24438.0,66.3224,66.4205,66.2734,66.293,24438.0
2024-04-18 11:30:00,67.61,67.71,67.57,67.65,30906.0,66.3028,66.4009,66.2636,66.342,30906.0
2024-04-18 11:40:00,67.64,67.67,67.54,67.67,33020.0,66.3322,66.3616,66.2342,66.3616,33020.0
2024-04-18 11:50:00,67.65,67.69,67.58,67.63,58987.0,66.342,66.3813,66.2734,66.3224,58987.0
2024-04-18 12:00:00,67.62,67.73,67.57,67.63,20166.0,66.3126,66.4205,66.2636,66.3224,20166.0
2024-04-18 12:10:00,67.63,67.63,67.47,67.51,12732.0,66.3224,66.3224,66.1655,66.2047,12732.0
2024-04-18 12:20:00,67.51,67.51,67.41,67.41,18824.0,66.2047,66.2047,66.1067,66.1067,18824.0
2024-04-18 12:30:00,67.4,67.41,67.25,67.33,21124.0,66.0969,66.1067,65.9498,66.0282,21124.0
2024-04-18 12:40:00,67.34,67.35,67.21,67.23,20573.0,66.038,66.0478,65.9105,65.9302,20573.0
2024-04-18 12:50:00,67.25,67.26,67.14,67.19,13037.0,65.9498,65.9596,65.8419,65.8909,13037.0
2024-04-18 13:00:00,67.19,67.21,67.1,67.19,15036.0,65.8909,65.9105,65.8027,65.8909,15036.0
2024-04-18 13:10:00,67.17,67.2,67.02,67.08,31044.0,65.8713,65.9007,65.7242,65.7831,31044.0
2024-04-18 13:20:00,67.11,67.18,67.02,67.18,12743.0,65.8125,65.8811,65.7242,65.8811,12743.0
2024-04-18 13:30:00,67.18,67.18,67.06,67.09,13416.0,65.8811,65.8811,65.7634,65.7929,13416.0
2024-04-18 13:40:00,67.1,67.11,67.0,67.09,14761.0,65.8027,65.8125,65.7046,65.7929,14761.0
2024-04-18 13:50:00,67.08,67.11,67.01,67.09,15481.0,65.7831,65.8125,65.7144,65.7929,15481.0
2024-04-18 14:00:00,67.09,67.15,67.08,67.09,37238.0,65.7929,65.8517,65.7831,65.7929,37238.0
2024-04-18 14:10:00,67.09,67.18,66.99,67.15,19088.0,65.7929,65.8811,65.6948,65.8517,19088.0
2024-04-18 14:20:00,67.16,67.27,67.1,67.11,21821.0,65.8615,65.9694,65.8027,65.8125,21821.0
2024-04-18 14:30:00,67.1,67.1,66.88,66.98,12891.0,65.8027,65.8027,65.5869,65.685,12891.0
2024-04-18 14:40:00,66.99,67.12,66.99,67.1,10624.0,65.6948,65.8223,65.6948,65.8027,10624.0
2024-04-18 14:50:00,67.08,67.08,67.0,67.01,13322.0,65.7831,65.7831,65.7046,65.7144,13322.0
2024-04-18 15:00:00,67.02,67.19,67.01,67.13,20755.0,65.7242,65.8909,65.7144,65.8321,20755.0
2024-04-18 15:10:00,67.14,67.15,67.03,67.03,47820.0,65.8419,65.8517,65.734,65.734,47820.0
2024-04-18 15:20:00,67.05,67.16,67.04,67.13,33802.0,65.7536,65.8615,65.7438,65.8321,33802.0
2024-04-18 15:30:00,67.14,67.3,67.14,67.27,30615.0,65.8419,65.9988,65.8419,65.9694,30615.0
2024-04-18 15:40:00,67.27,67.35,67.25,67.28,42934.0,65.9694,66.0478,65.9498,65.9792,42934.0
2024-04-18 15:50:00,67.28,67.28,66.99,67.15,315332.0,65.9792,65.9792,65.6948,65.8517,315332.0
2024-04-19 09:30:00,67.4,67.6,67.22,67.48,160776.0,66.0969,66.293,65.9203,66.1753,160776.0
2024-04-19 09:40:00,67.54,67.55,67.35,67.37,14630.0,66.2342,66.244,66.0478,66.0674,14630.0
2024-04-19 09:50:00,67.37,67.43,67.28,67.42,16847.0,66.0674,66.1263,65.9792,66.1165,16847.0
2024-04-19 10:00:00,67.4,67.4,67.23,67.29,19117.0,66.0969,66.0969,65.9302,65.989,19117.0
2024-04-19 10:10:00,67.25,67.39,67.16,67.18,26739.0,65.9498,66.0871,65.8615,65.8811,26739.0
2024-04-19 10:20:00,67.17,67.26,67.08,67.15,59661.0,65.8713,65.9596,65.7831,65.8517,59661.0
2024-04-19 10:30:00,67.15,67.33,67.04,67.05,35493.0,65.8517,66.0282,65.7438,65.7536,35493.0
2024-04-19 10:40:00,67.04,67.36,66.98,67.25,41244.0,65.7438,66.0576,65.685,65.9498,41244.0
2024-04-19 10:50:00,67.24,67.25,67.11,67.17,16987.0,65.94,65.9498,65.8125,65.8713,16987.0
2024-04-19 11:00:00,67.17,67.17,67.03,67.09,22034.0,65.8713,65.8713,65.734,65.7929,22034.0
2024-04-19 11:10:00,67.09,67.16,67.06,67.06,40312.0,65.7929,65.8615,65.7634,65.7634,40312.0
2024-04-19 11:20:00,67.08,67.17,67.0,67.13,29189.0,65.7831,65.8713,65.7046,65.8321,29189.0
2024-04-19 11:30:00,67.18,67.21,67.09,67.15,17344.0,65.8811,65.9105,65.7929,65.8517,17344.0
2024-04-19 11:40:00,67.15,67.22,67.08,67.22,28827.0,65.8517,65.9203,65.7831,65.9203,28827.0
2024-04-19 11:50:00,67.23,67.26,67.14,67.17,13032.0,65.9302,65.9596,65.8419,65.8713,13032.0
2024-04-19 12:00:00,67.17,67.27,67.17,67.25,17217.0,65.8713,65.9694,65.8713,65.9498,17217.0
2024-04-19 12:10:00,67.25,67.25,67.14,67.16,20175.0,65.9498,65.9498,65.8419,65.8615,20175.0
2024-04-19 12:20:00,67.17,67.19,67.07,67.07,33394.0,65.8713,65.8909,65.7732,65.7732,33394.0
2024-04-19 12:30:00,67.07,67.13,67.04,67.09,26350.0,65.7732,65.8321,65.7438,65.7929,26350.0
2024-04-19 12:40:00,67.11,67.13,67.04,67.12,22954.0,65.8125,65.8321,65.7438,65.8223,22954.0
2024-04-19 12:50:00,67.12,67.28,67.12,67.28,28627.0,65.8223,65.9792,65.8223,65.9792,28627.0
2024-04-19 13:00:00,67.29,67.35,67.28,67.33,11815.0,65.989,66.0478,65.9792,66.0282,11815.0
2024-04-19 13:10:00,67.33,67.33,67.18,67.28,20522.0,66.0282,66.0282,65.8811,65.9792,20522.0
2024-04-19 13:20:00,67.28,67.28,67.14,67.15,18696.0,65.9792,65.9792,65.8419,65.8517,18696.0
2024-04-19 13:30:00,67.15,67.22,67.14,67.17,17918.0,65.8517,65.9203,65.8419,65.8713,17918.0
2024-04-19 13:40:00,67.17,67.34,67.17,67.34,36681.0,65.8713,66.038,65.8713,66.038,36681.0
2024-04-19 13:50:00,67.35,67.4,67.29,67.33,25368.0,66.0478,66.0969,65.989,66.0282,25368.0
2024-04-19 14:00:00,67.33,67.4,67.24,67.33,26191.0,66.0282,66.0969,65.94,66.0282,26191.0
2024-04-19 14:10:00,67.34,67.35,67.27,67.3,24295.0,66.038,66.0478,65.9694,65.9988,24295.0
2024-04-19 14:20:00,67.31,67.4,67.28,67.32,56597.0,66.0086,66.0969,65.9792,66.0184,56597.0
2024-04-19 14:30:00,67.31,67.37,67.23,67.24,25321.0,66.0086,66.0674,65.9302,65.94,25321.0
2024-04-19 14:40:00,67.23,67.27,67.17,67.27,26082.0,65.9302,65.9694,65.8713,65.9694,26082.0
2024-04-19 14:50:00,67.27,67.27,67.11,67.15,31631.0,65.9694,65.9694,65.8125,65.8517,31631.0
2024-04-19 15:00:00,67.14,67.18,67.07,67.13,26746.0,65.8419,65.8811,65.7732,65.8321,26746.0
2024-04-19 15:10:00,67.12,67.25,67.11,67.2,48556.0,65.8223,65.9498,65.8125,65.9007,48556.0
2024-04-19 15:20:00,67.2,67.32,67.16,67.3,31124.0,65.9007,66.0184,65.8615,65.9988,31124.0
2024-04-19 15:30:00,67.28,67.34,67.19,67.25,52303.0,65.9792,66.038,65.8909,65.9498,52303.0
2024-04-19 15:40:00,67.25,67.3,67.18,67.25,58665.0,65.9498,65.9988,65.8811,65.9498,58665.0
2024-04-19 15:50:00,67.26,67.44,67.2,67.43,403389.0,65.9596,66.1361,65.9007,66.1263,403389.0
2024-04-22 09:30:00,67.8,68.01,67.36,67.48,59919.0,66.4891,66.6951,66.0576,66.1753,59919.0
2024-04-22 09:40:00,67.5,67.56,67.39,67.39,10392.0,66.1949,66.2538,66.0871,66.0871,10392.0
2024-04-22 09:50:00,67.43,67.63,67.38,67.62,31389.0,66.1263,66.3224,66.0773,66.3126,31389.0
2024-04-22 10:00:00,67.64,67.66,67.51,67.61,21019.0,66.3322,66.3518,66.2047,66.3028,21019.0
2024-04-22 10:10:00,67.62,67.67,67.6,67.67,30388.0,66.3126,66.3616,66.293,66.3616,30388.0
2024-04-22 10:20:00,67.66,67.81,67.62,67.72,26851.0,66.3518,66.4989,66.3126,66.4107,26851.0
2024-04-22 10:30:00,67.73,67.8,67.66,67.78,12939.0,66.4205,66.4891,66.3518,66.4695,12939.0
2024-04-22 10:40:00,67.78,67.81,67.72,67.78,17595.0,66.4695,66.4989,66.4107,66.4695,17595.0
2024-04-22 10:50:00,67.77,67.81,67.71,67.72,27855.0,66.4597,66.4989,66.4009,66.4107,27855.0
2024-04-22 11:00:00,67.72,67.73,67.65,67.67,7974.0,66.4107,66.4205,66.342,66.3616,7974.0
2024-04-22 11:10:00,67.66,67.71,67.66,67.67,10812.0,66.3518,66.4009,66.3518,66.3616,10812.0
2024-04-22 11:20:00,67.69,67.72,67.65,67.71,20764.0,66.3813,66.4107,66.342,66.4009,20764.0
2024-04-22 11:30:00,67.72,67.75,67.67,67.72,16512.0,66.4107,66.4401,66.3616,66.4107,16512.0
2024-04-22 11:40:00,67.73,67.73,67.65,67.69,15869.0,66.4205,66.4205,66.342,66.3813,15869.0
2024-04-22 11:50:00,67.69,67.88,67.68,67.86,46808.0,66.3813,66.5676,66.3715,66.548,46808.0
2024-04-22 12:00:00,67.87,67.99,67.8,67.98,20760.0,66.5578,66.6755,66.4891,66.6657,20760.0
2024-04-22 12:10:00,67.99,68.09,67.98,68.02,22808.0,66.6755,66.7735,66.6657,66.7049,22808.0
2024-04-22 12:20:00,68.02,68.07,67.94,67.95,21806.0,66.7049,66.7539,66.6264,66.6362,21806.0
2024-04-22 12:30:00,67.95,68.07,67.92,68.07,18516.0,66.6362,66.7539,66.6068,66.7539,18516.0
2024-04-22 12:40:00,68.07,68.17,68.06,68.16,15640.0,66.7539,66.852,66.7441,66.8422,15640.0
2024-04-22 12:50:00,68.16,68.17,68.13,68.17,13356.0,66.8422,66.852,66.8128,66.852,13356.0
2024-04-22 13:00:00,68.18,68.23,68.17,68.2,18162.0,66.8618,66.9108,66.852,66.8814,18162.0
2024-04-22 13:10:00,68.21,68.21,68.18,68.2,9794.0,66.8912,66.8912,66.8618,66.8814,9794.0
2024-04-22 13:20:00,68.2,68.32,68.19,68.3,18635.0,66.8814,66.9991,66.8716,66.9795,18635.0
2024-04-22 13:30:00,68.29,68.32,68.23,68.29,43734.0,66.9697,66.9991,66.9108,66.9697,43734.0
2024-04-22 13:40:00,68.29,68.31,68.28,68.31,20564.0,66.9697,66.9893,66.9599,66.9893,20564.0
2024-04-22 13:50:00,68.31,68.49,68.29,68.49,37706.0,66.9893,67.1658,66.9697,67.1658,37706.0
2024-04-22 14:00:00,68.47,68.51,68.41,68.44,36939.0,67.1462,67.1854,67.0873,67.1168,36939.0
2024-04-22 14:10:00,68.43,68.44,68.34,68.44,12938.0,67.107,67.1168,67.0187,67.1168,12938.0
2024-04-22 14:20:00,68.44,68.55,68.42,68.53,17334.0,67.1168,67.2246,67.0971,67.205,17334.0
2024-04-22 14:30:00,68.55,68.55,68.41,68.45,29610.0,67.2246,67.2246,67.0873,67.1266,29610.0
2024-04-22 14:40:00,68.46,68.46,68.33,68.39,21651.0,67.1364,67.1364,67.0089,67.0677,21651.0
2024-04-22 14:50:00,68.39,68.41,68.29,68.4,17033.0,67.0677,67.0873,66.9697,67.0775,17033.0
2024-04-22 15:00:00,68.4,68.46,68.34,68.43,26792.0,67.0775,67.1364,67.0187,67.107,26792.0
2024-04-22 15:10:00,68.43,68.45,68.39,68.4,29986.0,67.107,67.1266,67.0677,67.0775,29986.0
2024-04-22 15:20:00,68.4,68.4,68.25,68.28,55640.0,67.0775,67.0775,66.9304,66.9599,55640.0
2024-04-22 15:30:00,68.27,68.3,68.2,68.28,38311.0,66.95,66.9795,66.8814,66.9599,38311.0
2024-04-22 15:40:00,68.28,68.31,68.26,68.31,43243.0,66.9599,66.9893,66.9402,66.9893,43243.0
2024-04-22 15:50:00,68.3,68.3,68.14,68.19,217672.0,66.9795,66.9795,66.8226,66.8716,217672.0
2024-04-23 09:30:00,68.09,68.4,68.05,68.31,45335.0,66.7735,67.0775,66.7343,66.9893,45335.0
2024-04-23 09:40:00,68.31,68.33,67.84,67.98,62813.0,66.9893,67.0089,66.5284,66.6657,62813.0
2024-04-23 09:50:00,67.98,68.06,67.86,67.96,76564.0,66.6657,66.7441,66.548,66.646,76564.0
2024-04-23 10:00:00,67.94,67.96,67.75,67.9,53877.0,66.6264,66.646,66.4401,66.5872,53877.0
2024-04-23 10:10:00,67.89,68.03,67.83,67.93,110039.0,66.5774,66.7147,66.5186,66.6166,110039.0
2024-04-23 10:20:00,67.92,67.99,67.9,67.97,35279.0,66.6068,66.6755,66.5872,66.6558,35279.0
2024-04-23 10:30:00,67.96,68.01,67.81,67.9,48577.0,66.646,66.6951,66.4989,66.5872,48577.0
2024-04-23 10:40:00,67.89,67.96,67.81,67.83,40482.0,66.5774,66.646,66.4989,66.5186,40482.0
2024-04-23 10:50:00,67.83,68.05,67.77,68.04,41073.0,66.5186,66.7343,66.4597,66.7245,41073.0
2024-04-23 11:00:00,68.05,68.13,67.91,67.91,21968.0,66.7343,66.8128,66.597,66.597,21968.0
2024-04-23 11:10:00,67.91,68.07,67.91,68.03,14465.0,66.597,66.7539,66.597,66.7147,14465.0
2024-04-23 11:20:00,68.02,68.09,68.0,68.01,19827.0,66.7049,66.7735,66.6853,66.6951,19827.0
2024-04-23 11:30:00,68.01,68.05,67.93,68.03,15383.0,66.6951,66.7343,66.6166,66.7147,15383.0
2024-04-23 11:40:00,68.05,68.06,68.01,68.04,14565.0,66.7343,66.7441,66.6951,66.7245,14565.0
2024-04-23 11:50:00,68.03,68.08,68.03,68.03,11301.0,66.7147,66.7637,66.7147,66.7147,11301.0
2024-04-23 12:00:00,68.02,68.05,67.96,68.01,12045.0,66.7049,66.7343,66.646,66.6951,12045.0
2024-04-23 12:10:00,68.0,68.01,67.94,68.0,14880.0,66.6853,66.6951,66.6264,66.6853,14880.0
2024-04-23 12:20:00,67.99,68.05,67.98,68.03,17354.0,66.6755,66.7343,66.6657,66.7147,17354.0
2024-04-23 12:30:00,68.02,68.14,68.01,68.14,33571.0,66.7049,66.8226,66.6951,66.8226,33571.0
2024-04-23 12:40:00,68.14,68.22,68.13,68.2,13325.0,66.8226,66.901,66.8128,66.8814,13325.0
2024-04-23 12:50:00,68.19,68.24,68.08,68.11,20223.0,66.8716,66.9206,66.7637,66.7931,20223.0
2024-04-23 13:00:00,68.11,68.13,68.01,68.12,15819.0,66.7931,66.8128,66.6951,66.8029,15819.0
2024-04-23 13:10:00,68.11,68.12,68.01,68.04,12783.0,66.7931,66.8029,66.6951,66.7245,12783.0
2024-04-23 13:20:00,68.06,68.06,67.96,68.03,15682.0,66.7441,66.7441,66.646,66.7147,15682.0
2024-04-23 13:30:00,68.02,68.06,68.01,68.06,9818.0,66.7049,66.7441,66.6951,66.7441,9818.0
2024-04-23 13:40:00,68.08,68.11,68.06,68.09,9817.0,66.7637,66.7931,66.7441,66.7735,9817.0
2024-04-23 13:50:00,68.09,68.16,68.09,68.16,7730.0,66.7735,66.8422,66.7735,66.8422,7730.0
2024-04-23 14:00:00,68.15,68.16,67.95,68.0,50344.0,66.8324,66.8422,66.6362,66.6853,50344.0
2024-04-23 14:10:00,68.0,68.05,67.94,67.97,32253.0,66.6853,66.7343,66.6264,66.6558,32253.0
2024-04-23 14:20:00,67.98,68.07,67.97,68.01,26555.0,66.6657,66.7539,66.6558,66.6951,26555.0
2024-04-23 14:30:00,68.0,68.04,67.96,68.03,17660.0,66.6853,66.7245,66.646,66.7147,17660.0
2024-04-23 14:40:00,68.04,68.07,68.0,68.0,17455.0,66.7245,66.7539,66.6853,66.6853,17455.0
2024-04-23 14:50:00,68.0,68.01,67.97,68.01,20390.0,66.6853,66.6951,66.6558,66.6951,20390.0
2024-04-23 15:00:00,68.01,68.02,67.89,67.89,25129.0,66.6951,66.7049,66.5774,66.5774,25129.0
2024-04-23 15:10:00,67.9,67.94,67.82,67.83,65690.0,66.5872,66.6264,66.5087,66.5186,65690.0
2024-04-23 15:20:00,67.82,67.87,67.79,67.86,46308.0,66.5087,66.5578,66.4793,66.548,46308.0
2024-04-23 15:30:00,67.86,67.86,67.71,67.72,54280.0,66.548,66.548,66.4009,66.4107,54280.0
2024-04-23 15:40:00,67.72,67.77,67.64,67.65,76168.0,66.4107,66.4597,66.3322,66.342,76168.0
2024-04-23 15:50:00,67.65,67.79,67.55,67.77,352830.0,66.342,66.4793,66.244,66.4597,352830.0
2024-04-24 09:30:00,67.76,67.96,67.56,67.63,52796.0,66.4499,66.646,66.2538,66.3224,52796.0
2024-04-24 09:40:00,67.62,67.84,67.58,67.72,168571.0,66.3126,66.5284,66.2734,66.4107,168571.0
2024-04-24 09:50:00,67.7,67.94,67.7,67.79,19336.0,66.3911,66.6264,66.3911,66.4793,19336.0
2024-04-24 10:00:00,67.77,67.87,67.73,67.83,36606.0,66.4597,66.5578,66.4205,66.5186,36606.0
2024-04-24 10:10:00,67.85,67.96,67.79,67.79,50015.0,66.5382,66.646,66.4793,66.4793,50015.0
2024-04-24 10:20:00,67.81,67.84,67.65,67.69,17507.0,66.4989,66.5284,66.342,66.3813,17507.0
2024-04-24 10:30:00,67.69,67.69,67.59,67.6,10062.0,66.3813,66.3813,66.2832,66.293,10062.0
2024-04-24 10:40:00,67.61,67.61,67.42,67.48,17235.0,66.3028,66.3028,66.1165,66.1753,17235.0
2024-04-24 10:50:00,67.47,67.49,67.37,67.37,21443.0,66.1655,66.1851,66.0674,66.0674,21443.0
2024-04-24 11:00:00,67.38,67.46,67.23,67.27,40561.0,66.0773,66.1557,65.9302,65.9694,40561.0
2024-04-24 11:10:00,67.27,67.37,67.25,67.3,21564.0,65.9694,66.0674,65.9498,65.9988,21564.0
2024-04-24 11:20:00,67.3,67.38,67.17,67.36,18437.0,65.9988,66.0773,65.8713,66.0576,18437.0
2024-04-24 11:30:00,67.32,67.39,67.26,67.29,19071.0,66.0184,66.0871,65.9596,65.989,19071.0
2024-04-24 11:40:00,67.28,67.34,67.2,67.24,28382.0,65.9792,66.038,65.9007,65.94,28382.0
2024-04-24 11:50:00,67.23,67.27,67.19,67.25,21816.0,65.9302,65.9694,65.8909,65.9498,21816.0
2024-04-24 12:00:00,67.25,67.32,67.24,67.3,34356.0,65.9498,66.0184,65.94,65.9988,34356.0
2024-04-24 12:10:00,67.3,67.31,67.18,67.21,37279.0,65.9988,66.0086,65.8811,65.9105,37279.0
2024-04-24 12:20:00,67.23,67.29,67.19,67.29,24202.0,65.9302,65.989,65.8909,65.989,24202.0
2024-04-24 12:30:00,67.29,67.29,67.23,67.26,13751.0,65.989,65.989,65.9302,65.9596,13751.0
2024-04-24 12:40:00,67.26,67.3,67.21,67.27,110242.0,65.9596,65.9988,65.9105,65.9694,110242.0
2024-04-24 12:50:00,67.3,67.49,67.3,67.47,70505.0,65.9988,66.1851,65.9988,66.1655,70505.0
2024-04-24 13:00:00,67.48,67.49,67.36,67.44,14728.0,66.1753,66.1851,66.0576,66.1361,14728.0
2024-04-24 13:10:00,67.44,67.48,67.41,67.46,11515.0,66.1361,66.1753,66.1067,66.1557,11515.0
2024-04-24 13:20:00,67.43,67.5,67.38,67.49,23382.0,66.1263,66.1949,66.0773,66.1851,23382.0
2024-04-24 13:30:00,67.49,67.53,67.45,67.5,15954.0,66.1851,66.2244,66.1459,66.1949,15954.0
2024-04-24 13:40:00,67.51,67.61,67.51,67.57,11396.0,66.2047,66.3028,66.2047,66.2636,11396.0
2024-04-24 13:50:00,67.56,67.58,67.48,67.52,71835.0,66.2538,66.2734,66.1753,66.2145,71835.0
2024-04-24 14:00:00,67.52,67.55,67.3,67.35,108944.0,66.2145,66.244,65.9988,66.0478,108944.0
2024-04-24 14:10:00,67.35,67.39,67.25,67.29,70728.0,66.0478,66.0871,65.9498,65.989,70728.0
2024-04-24 14:20:00,67.29,67.51,67.29,67.41,191955.0,65.989,66.2047,65.989,66.1067,191955.0
2024-04-24 14:30:00,67.41,67.42,67.33,67.39,32576.0,66.1067,66.1165,66.0282,66.0871,32576.0
2024-04-24 14:40:00,67.38,67.42,67.34,67.39,41413.0,66.0773,66.1165,66.038,66.0871,41413.0
2024-04-24 14:50:00,67.39,67.43,67.35,67.4,38578.0,66.0871,66.1263,66.0478,66.0969,38578.0
2024-04-24 15:00:00,67.39,67.41,67.32,67.36,15980.0,66.0871,66.1067,66.0184,66.0576,15980.0
2024-04-24 15:10:00,67.37,67.37,67.29,67.3,71345.0,66.0674,66.0674,65.989,65.9988,71345.0
2024-04-24 15:20:00,67.3,67.51,67.28,67.48,435430.0,65.9988,66.2047,65.9792,66.1753,435430.0
2024-04-24 15:30:00,67.5,67.53,67.37,67.4,38895.0,66.1949,66.2244,66.0674,66.0969,38895.0
2024-04-24 15:40:00,67.4,67.48,67.36,67.36,51654.0,66.0969,66.1753,66.0576,66.0576,51654.0
2024-04-24 15:50:00,67.36,67.6,67.33,67.49,351932.0,66.0576,66.293,66.0282,66.1851,351932.0
2024-04-25 09:30:00,67.15,67.5,67.0,67.4,110048.0,65.8517,66.1949,65.7046,66.0969,110048.0
2024-04-25 09:40:00,67.35,67.39,66.92,66.95,57247.0,66.0478,66.0871,65.6261,65.6556,57247.0
2024-04-25 09:50:00,66.95,67.01,66.74,66.75,21340.0,65.6556,65.7144,65.4496,65.4594,21340.0
2024-04-25 10:00:00,66.73,66.76,66.54,66.59,38308.0,65.4398,65.4692,65.2535,65.3025,38308.0
2024-04-25 10:10:00,66.59,66.65,66.49,66.63,46916.0,65.3025,65.3614,65.2045,65.3418,46916.0
2024-04-25 10:20:00,66.65,66.68,66.4,66.48,42627.0,65.3614,65.3908,65.1162,65.1947,42627.0
2024-04-25 10:30:00,66.47,66.54,66.32,66.36,21343.0,65.1848,65.2535,65.0377,65.077,21343.0
2024-04-25 10:40:00,66.37,66.47,66.35,66.4,38281.0,65.0868,65.1848,65.0672,65.1162,38281.0
2024-04-25 10:50:00,66.4,66.43,66.24,66.41,62303.0,65.1162,65.1456,64.9593,65.126,62303.0
2024-04-25 11:00:00,66.39,66.4,66.27,66.39,62788.0,65.1064,65.1162,64.9887,65.1064,62788.0
2024-04-25 11:10:00,66.38,66.49,66.33,66.4,50520.0,65.0966,65.2045,65.0476,65.1162,50520.0
2024-04-25 11:20:00,66.39,66.56,66.34,66.53,25031.0,65.1064,65.2731,65.0574,65.2437,25031.0
2024-04-25 11:30:00,66.53,66.53,66.28,66.33,30233.0,65.2437,65.2437,64.9985,65.0476,30233.0
2024-04-25 11:40:00,66.33,66.36,66.24,66.25,37239.0,65.0476,65.077,64.9593,64.9691,37239.0
2024-04-25 11:50:00,66.25,66.46,66.2,66.46,57353.0,64.9691,65.175,64.9201,65.175,57353.0
2024-04-25 12:00:00,66.46,66.51,66.41,66.46,18070.0,65.175,65.2241,65.126,65.175,18070.0
2024-04-25 12:10:00,66.46,66.49,66.4,66.44,17682.0,65.175,65.2045,65.1162,65.1554,17682.0
2024-04-25 12:20:00,66.44,66.49,66.42,66.45,38071.0,65.1554,65.2045,65.1358,65.1652,38071.0
2024-04-25 12:30:00,66.46,66.46,66.39,66.43,52487.0,65.175,65.175,65.1064,65.1456,52487.0
2024-04-25 12:40:00,66.42,66.56,66.42,66.49,19202.0,65.1358,65.2731,65.1358,65.2045,19202.0
2024-04-25 12:50:00,66.5,66.63,66.5,66.62,16700.0,65.2143,65.3418,65.2143,65.3319,16700.0
2024-04-25 13:00:00,66.65,66.65,66.58,66.6,19636.0,65.3614,65.3614,65.2927,65.3123,19636.0
2024-04-25 13:10:00,66.6,66.62,66.55,66.59,15492.0,65.3123,65.3319,65.2633,65.3025,15492.0
2024-04-25 13:20:00,66.58,66.68,66.56,66.68,54131.0,65.2927,65.3908,65.2731,65.3908,54131.0
2024-04-25 13:30:00,66.68,66.97,66.65,66.91,73082.0,65.3908,65.6752,65.3614,65.6163,73082.0
2024-04-25 13:40:00,66.9,67.04,66.9,67.02,24436.0,65.6065,65.7438,65.6065,65.7242,24436.0
2024-04-25 13:50:00,67.0,67.18,67.0,67.08,17496.0,65.7046,65.8811,65.7046,65.7831,17496.0
2024-04-25 14:00:00,67.06,67.1,67.02,67.06,18993.0,65.7634,65.8027,65.7242,65.7634,18993.0
2024-04-25 14:10:00,67.06,67.11,67.04,67.08,30321.0,65.7634,65.8125,65.7438,65.7831,30321.0
2024-04-25 14:20:00,67.08,67.08,66.9,66.9,29020.0,65.7831,65.7831,65.6065,65.6065,29020.0
2024-04-25 14:30:00,66.9,67.03,66.89,67.03,57143.0,65.6065,65.734,65.5967,65.734,57143.0
2024-04-25 14:40:00,67.02,67.12,66.98,67.04,32214.0,65.7242,65.8223,65.685,65.7438,32214.0
2024-04-25 14:50:00,67.05,67.05,66.92,66.96,37651.0,65.7536,65.7536,65.6261,65.6654,37651.0
2024-04-25 15:00:00,66.96,67.17,66.95,67.11,52605.0,65.6654,65.8713,65.6556,65.8125,52605.0
2024-04-25 15:10:00,67.12,67.13,66.98,67.03,70547.0,65.8223,65.8321,65.685,65.734,70547.0
2024-04-25 15:20:00,67.02,67.05,66.77,66.79,73673.0,65.7242,65.7536,65.479,65.4987,73673.0
2024-04-25 15:30:00,66.8,66.81,66.58,66.59,102927.0,65.5085,65.5183,65.2927,65.3025,102927.0
2024-04-25 15:40:00,66.59,66.62,66.43,66.51,113583.0,65.3025,65.3319,65.1456,65.2241,113583.0
2024-04-25 15:50:00,66.5,66.85,66.46,66.76,336714.0,65.2143,65.5575,65.175,65.4692,336714.0
2024-04-26 09:30:00,66.55,67.06,66.45,67.06,42460.0,65.2633,65.7634,65.1652,65.7634,42460.0
2024-04-26 09:40:00,67.1,67.2,66.96,67.03,14260.0,65.8027,65.9007,65.6654,65.734,14260.0
2024-04-26 09:50:00,67.0,67.05,66.86,66.87,33175.0,65.7046,65.7536,65.5673,65.5771,33175.0
2024-04-26 10:00:00,66.87,67.13,66.86,67.03,30425.0,65.5771,65.8321,65.5673,65.734,30425.0
2024-04-26 10:10:00,67.04,67.12,66.93,66.99,22980.0,65.7438,65.8223,65.636,65.6948,22980.0
2024-04-26 10:20:00,66.96,67.06,66.94,67.05,19279.0,65.6654,65.7634,65.6458,65.7536,19279.0
2024-04-26 10:30:00,67.04,67.12,67.04,67.1,13650.0,65.7438,65.8223,65.7438,65.8027,13650.0
2024-04-26 10:40:00,67.1,67.1,67.01,67.06,19681.0,65.8027,65.8027,65.7144,65.7634,19681.0
2024-04-26 10:50:00,67.04,67.14,67.01,67.12,17469.0,65.7438,65.8419,65.7144,65.8223,17469.0
2024-04-26 11:00:00,67.13,67.15,67.06,67.07,25196.0,65.8321,65.8517,65.7634,65.7732,25196.0
2024-04-26 11:10:00,67.07,67.08,66.96,67.05,33203.0,65.7732,65.7831,65.6654,65.7536,33203.0
2024-04-26 11:20:00,67.05,67.05,66.92,66.95,22200.0,65.7536,65.7536,65.6261,65.6556,22200.0
2024-04-26 11:30:00,66.96,66.96,66.83,66.84,21000.0,65.6654,65.6654,65.5379,65.5477,21000.0
2024-04-26 11:40:00,66.84,66.98,66.79,66.89,21436.0,65.5477,65.685,65.4987,65.5967,21436.0
2024-04-26 11:50:00,66.88,66.91,66.82,66.87,14181.0,65.5869,65.6163,65.5281,65.5771,14181.0
2024-04-26 12:00:00,66.86,66.86,66.75,66.78,8968.0,65.5673,65.5673,65.4594,65.4889,8968.0
2024-04-26 12:10:00,66.78,66.82,66.75,66.75,12816.0,65.4889,65.5281,65.4594,65.4594,12816.0
2024-04-26 12:20:00,66.74,66.79,66.69,66.79,35013.0,65.4496,65.4987,65.4006,65.4987,35013.0
2024-04-26 12:30:00,66.8,66.87,66.78,66.78,11579.0,65.5085,65.5771,65.4889,65.4889,11579.0
2024-04-26 12:40:00,66.8,66.81,66.73,66.81,13922.0,65.5085,65.5183,65.4398,65.5183,13922.0
2024-04-26 12:50:00,66.81,66.87,66.79,66.86,6954.0,65.5183,65.5771,65.4987,65.5673,6954.0
2024-04-26 13:00:00,66.86,66.87,66.81,66.83,10411.0,65.5673,65.5771,65.5183,65.5379,10411.0
2024-04-26 13:10:00,66.83,66.85,66.77,66.79,11390.0,65.5379,65.5575,65.479,65.4987,11390.0
2024-04-26 13:20:00,66.8,66.87,66.77,66.78,17411.0,65.5085,65.5771,65.479,65.4889,17411.0
2024-04-26 13:30:00,66.77,66.86,66.75,66.86,40198.0,65.479,65.5673,65.4594,65.5673,40198.0
2024-04-26 13:40:00,66.86,66.86,66.72,66.78,19802.0,65.5673,65.5673,65.43,65.4889,19802.0
2024-04-26 13:50:00,66.8,66.8,66.71,66.74,26878.0,65.5085,65.5085,65.4202,65.4496,26878.0
2024-04-26 14:00:00,66.73,66.82,66.71,66.78,40459.0,65.4398,65.5281,65.4202,65.4889,40459.0
2024-04-26 14:10:00,66.77,66.83,66.66,66.78,101094.0,65.479,65.5379,65.3712,65.4889,101094.0
2024-04-26 14:20:00,66.78,66.79,66.71,66.73,56553.0,65.4889,65.4987,65.4202,65.4398,56553.0
2024-04-26 14:30:00,66.74,66.79,66.7,66.74,81990.0,65.4496,65.4987,65.4104,65.4496,81990.0
2024-04-26 14:40:00,66.75,66.91,66.75,66.9,105579.0,65.4594,65.6163,65.4594,65.6065,105579.0
2024-04-26 14:50:00,66.9,66.91,66.81,66.9,33115.0,65.6065,65.6163,65.5183,65.6065,33115.0
2024-04-26 15:00:00,66.9,66.92,66.86,66.87,48276.0,65.6065,65.6261,65.5673,65.5771,48276.0
2024-04-26 15:10:00,66.88,67.01,66.87,66.98,44684.0,65.5869,65.7144,65.5771,65.685,44684.0
2024-04-26 15:20:00,66.99,67.02,66.93,66.98,42873.0,65.6948,65.7242,65.636,65.685,42873.0
2024-04-26 15:30:00,66.98,66.99,66.84,66.87,65125.0,65.685,65.6948,65.5477,65.5771,65125.0
2024-04-26 15:40:00,66.87,66.94,66.81,66.92,84214.0,65.5771,65.6458,65.5183,65.6261,84214.0
2024-04-26 15:50:00,66.92,67.04,66.87,66.93,296919.0,65.6261,65.7438,65.5771,65.636,296919.0
2024-04-29 09:30:00,67.07,67.89,66.9,67.69,180335.0,65.7732,66.5774,65.6065,66.3813,180335.0
2024-04-29 09:40:00,67.74,67.75,67.39,67.58,154570.0,66.4303,66.4401,66.0871,66.2734,154570.0
2024-04-29 09:50:00,67.56,67.74,67.48,67.63,56324.0,66.2538,66.4303,66.1753,66.3224,56324.0
2024-04-29 10:00:00,67.66,67.74,67.49,67.55,41112.0,66.3518,66.4303,66.1851,66.244,41112.0
2024-04-29 10:10:00,67.55,67.75,67.53,67.64,67703.0,66.244,66.4401,66.2244,66.3322,67703.0
2024-04-29 10:20:00,67.66,67.67,67.46,67.53,23390.0,66.3518,66.3616,66.1557,66.2244,23390.0
2024-04-29 10:30:00,67.53,67.55,67.35,67.38,48856.0,66.2244,66.244,66.0478,66.0773,48856.0
2024-04-29 10:40:00,67.38,67.4,67.3,67.32,30754.0,66.0773,66.0969,65.9988,66.0184,30754.0
2024-04-29 10:50:00,67.33,67.52,67.29,67.31,83827.0,66.0282,66.2145,65.989,66.0086,83827.0
2024-04-29 11:00:00,67.3,67.34,67.03,67.1,168968.0,65.9988,66.038,65.734,65.8027,168968.0
2024-04-29 11:10:00,67.1,67.3,67.08,67.24,82856.0,65.8027,65.9988,65.7831,65.94,82856.0
2024-04-29 11:20:00,67.25,67.28,67.12,67.17,201457.0,65.9498,65.9792,65.8223,65.8713,201457.0
2024-04-29 11:30:00,67.19,67.21,66.88,66.88,73532.0,65.8909,65.9105,65.5869,65.5869,73532.0
2024-04-29 11:40:00,66.88,66.98,66.81,66.84,89809.0,65.5869,65.685,65.5183,65.5477,89809.0
2024-04-29 11:50:00,66.86,66.89,66.63,66.86,55251.0,65.5673,65.5967,65.3418,65.5673,55251.0
2024-04-29 12:00:00,66.86,67.13,66.86,67.1,67831.0,65.5673,65.8321,65.5673,65.8027,67831.0
2024-04-29 12:10:00,67.1,67.17,67.05,67.13,44556.0,65.8027,65.8713,65.7536,65.8321,44556.0
2024-04-29 12:20:00,67.15,67.18,66.93,67.02,69561.0,65.8517,65.8811,65.636,65.7242,69561.0
2024-04-29 12:30:00,67.03,67.22,67.03,67.18,36763.0,65.734,65.9203,65.734,65.8811,36763.0
2024-04-29 12:40:00,67.18,67.22,67.03,67.03,40395.0,65.8811,65.9203,65.734,65.734,40395.0
2024-04-29 12:50:00,67.0,67.11,67.0,67.01,16248.0,65.7046,65.8125,65.7046,65.7144,16248.0
2024-04-29 13:00:00,67.03,67.03,66.95,67.03,25057.0,65.734,65.734,65.6556,65.734,25057.0
2024-04-29 13:10:00,67.03,67.03,66.92,66.93,37735.0,65.734,65.734,65.6261,65.636,37735.0
2024-04-29 13:20:00,66.94,66.98,66.89,66.95,58523.0,65.6458,65.685,65.5967,65.6556,58523.0
2024-04-29 13:30:00,66.94,67.16,66.9,66.99,36295.0,65.6458,65.8615,65.6065,65.6948,36295.0
2024-04-29 13:40:00,67.0,67.13,66.99,67.0,76152.0,65.7046,65.8321,65.6948,65.7046,76152.0
2024-04-29 13:50:00,67.0,67.05,66.97,67.0,61609.0,65.7046,65.7536,65.6752,65.7046,61609.0
2024-04-29 14:00:00,67.0,67.01,66.91,66.98,81020.0,65.7046,65.7144,65.6163,65.685,81020.0
2024-04-29 14:10:00,66.98,67.08,66.95,67.08,45521.0,65.685,65.7831,65.6556,65.7831,45521.0
2024-04-29 14:20:00,67.07,67.09,66.99,67.0,34725.0,65.7732,65.7929,65.6948,65.7046,34725.0
2024-04-29 14:30:00,67.0,67.0,66.83,66.9,25947.0,65.7046,65.7046,65.5379,65.6065,25947.0
2024-04-29 14:40:00,66.9,66.92,66.85,66.88,31747.0,65.6065,65.6261,65.5575,65.5869,31747.0
2024-04-29 14:50:00,66.88,66.91,66.83,66.9,23124.0,65.5869,65.6163,65.5379,65.6065,23124.0
2024-04-29 15:00:00,66.89,66.89,66.64,66.75,34495.0,65.5967,65.5967,65.3516,65.4594,34495.0
2024-04-29 15:10:00,66.77,66.79,66.73,66.75,21314.0,65.479,65.4987,65.4398,65.4594,21314.0
2024-04-29 15:20:00,66.75,66.8,66.67,66.7,28284.0,65.4594,65.5085,65.381,65.4104,28284.0
2024-04-29 15:30:00,66.7,66.74,66.64,66.64,26041.0,65.4104,65.4496,65.3516,65.3516,26041.0
2024-04-29 15:40:00,66.66,66.68,66.51,66.51,49633.0,65.3712,65.3908,65.2241,65.2241,49633.0
2024-04-29 15:50:00,66.52,66.69,66.5,66.52,335334.0,65.2339,65.4006,65.2143,65.2339,335334.0
2024-04-30 09:30:00,66.22,66.55,66.02,66.55,114145.0,64.9397,65.2633,64.7435,65.2633,114145.0
2024-04-30 09:40:00,66.53,66.66,66.34,66.57,27251.0,65.2437,65.3712,65.0574,65.2829,27251.0
2024-04-30 09:50:00,66.53,66.8,66.47,66.64,51978.0,65.2437,65.5085,65.1848,65.3516,51978.0
2024-04-30 10:00:00,66.64,66.69,66.43,66.5,72392.0,65.3516,65.4006,65.1456,65.2143,72392.0
2024-04-30 10:10:00,66.51,66.68,66.48,66.49,36757.0,65.2241,65.3908,65.1947,65.2045,36757.0
2024-04-30 10:20:00,66.48,66.5,66.33,66.33,50259.0,65.1947,65.2143,65.0476,65.0476,50259.0
2024-04-30 10:30:00,66.33,66.38,66.27,66.36,22205.0,65.0476,65.0966,64.9887,65.077,22205.0
2024-04-30 10:40:00,66.35,66.57,66.26,66.54,79443.0,65.0672,65.2829,64.9789,65.2535,79443.0
2024-04-30 10:50:00,66.54,66.54,66.25,66.29,65279.0,65.2535,65.2535,64.9691,65.0083,65279.0
2024-04-30 11:00:00,66.29,66.37,66.17,66.19,111783.0,65.0083,65.0868,64.8906,64.9103,111783.0
2024-04-30 11:10:00,66.2,66.2,66.0,66.01,41377.0,64.9201,64.9201,64.7239,64.7337,41377.0
2024-04-30 11:20:00,66.01,66.03,65.91,66.02,35874.0,64.7337,64.7534,64.6357,64.7435,35874.0
2024-04-30 11:30:00,66.02,66.08,65.94,66.02,34491.0,64.7435,64.8024,64.6651,64.7435,34491.0
2024-04-30 11:40:00,66.01,66.04,65.91,66.0,36641.0,64.7337,64.7632,64.6357,64.7239,36641.0
2024-04-30 11:50:00,66.0,66.01,65.94,66.01,23535.0,64.7239,64.7337,64.6651,64.7337,23535.0
2024-04-30 12:00:00,66.0,66.0,65.92,65.98,16126.0,64.7239,64.7239,64.6455,64.7043,16126.0
2024-04-30 12:10:00,65.99,66.14,65.96,66.12,30056.0,64.7141,64.8612,64.6847,64.8416,30056.0
2024-04-30 12:20:00,66.13,66.14,66.01,66.04,33617.0,64.8514,64.8612,64.7337,64.7632,33617.0
2024-04-30 12:30:00,66.03,66.06,65.95,66.03,48736.0,64.7534,64.7828,64.6749,64.7534,48736.0
2024-04-30 12:40:00,66.02,66.02,65.96,65.98,15422.0,64.7435,64.7435,64.6847,64.7043,15422.0
2024-04-30 12:50:00,65.99,66.1,65.93,65.95,49703.0,64.7141,64.822,64.6553,64.6749,49703.0
2024-04-30 13:00:00,65.94,65.98,65.91,65.98,11635.0,64.6651,64.7043,64.6357,64.7043,11635.0
2024-04-30 13:10:00,65.97,66.04,65.94,66.01,20483.0,64.6945,64.7632,64.6651,64.7337,20483.0
2024-04-30 13:20:00,66.03,66.07,65.99,66.0,12764.0,64.7534,64.7926,64.7141,64.7239,12764.0
2024-04-30 13:30:00,66.0,66.08,65.97,66.06,33971.0,64.7239,64.8024,64.6945,64.7828,33971.0
2024-04-30 13:40:00,66.06,66.09,65.99,66.05,48651.0,64.7828,64.8122,64.7141,64.773,48651.0
2024-04-30 13:50:00,66.04,66.06,65.96,65.99,31884.0,64.7632,64.7828,64.6847,64.7141,31884.0
2024-04-30 14:00:00,65.99,66.08,65.92,65.95,223076.0,64.7141,64.8024,64.6455,64.6749,223076.0
2024-04-30 14:10:00,65.93,65.93,65.82,65.85,24333.0,64.6553,64.6553,64.5474,64.5768,24333.0
2024-04-30 14:20:00,65.86,65.89,65.75,65.77,25102.0,64.5866,64.6161,64.4788,64.4984,25102.0
2024-04-30 14:30:00,65.76,65.85,65.76,65.84,13762.0,64.4886,64.5768,64.4886,64.567,13762.0
2024-04-30 14:40:00,65.84,65.85,65.77,65.78,17743.0,64.567,64.5768,64.4984,64.5082,17743.0
2024-04-30 14:50:00,65.78,65.83,65.72,65.83,16430.0,64.5082,64.5572,64.4493,64.5572,16430.0
2024-04-30 15:00:00,65.84,65.89,65.81,65.83,23943.0,64.567,64.6161,64.5376,64.5572,23943.0
2024-04-30 15:10:00,65.84,65.87,65.79,65.81,26128.0,64.567,64.5964,64.518,64.5376,26128.0
2024-04-30 15:20:00,65.81,65.83,65.73,65.78,38598.0,64.5376,64.5572,64.4592,64.5082,38598.0
2024-04-30 15:30:00,65.78,65.82,65.67,65.7,43957.0,64.5082,64.5474,64.4003,64.4297,43957.0
2024-04-30 15:40:00,65.7,65.75,65.64,65.67,77025.0,64.4297,64.4788,64.3709,64.4003,77025.0
2024-04-30 15:50:00,65.68,65.78,65.56,65.65,300056.0,64.4101,64.5082,64.2924,64.3807,300056.0
2024-05-01 09:30:00,65.57,65.99,65.47,65.85,76881.0,64.3022,64.7141,64.2042,64.5768,76881.0
2024-05-01 09:40:00,65.81,65.84,65.63,65.73,46040.0,64.5376,64.567,64.3611,64.4592,46040.0
2024-05-01 09:50:00,65.75,65.77,65.48,65.53,25891.0,64.4788,64.4984,64.214,64.263,25891.0
2024-05-01 10:00:00,65.57,65.58,65.3,65.36,38833.0,64.3022,64.3121,64.0375,64.0963,38833.0
2024-05-01 10:10:00,65.34,65.52,65.31,65.5,69900.0,64.0767,64.2532,64.0473,64.2336,69900.0
2024-05-01 10:20:00,65.49,65.55,65.33,65.5,61406.0,64.2238,64.2826,64.0669,64.2336,61406.0
2024-05-01 10:30:00,65.52,65.6,65.46,65.48,32880.0,64.2532,64.3317,64.1944,64.214,32880.0
2024-05-01 10:40:00,65.48,65.54,65.42,65.54,72465.0,64.214,64.2728,64.1551,64.2728,72465.0
2024-05-01 10:50:00,65.55,65.55,65.37,65.43,68247.0,64.2826,64.2826,64.1061,64.165,68247.0
2024-05-01 11:00:00,65.43,65.45,65.34,65.35,33123.0,64.165,64.1846,64.0767,64.0865,33123.0
2024-05-01 11:10:00,65.36,65.37,65.3,65.36,28782.0,64.0963,64.1061,64.0375,64.0963,28782.0
2024-05-01 11:20:00,65.36,65.62,65.32,65.56,114728.0,64.0963,64.3513,64.0571,64.2924,114728.0
2024-05-01 11:30:00,65.57,65.66,65.51,65.56,49941.0,64.3022,64.3905,64.2434,64.2924,49941.0
2024-05-01 11:40:00,65.57,65.6,65.53,65.56,51538.0,64.3022,64.3317,64.263,64.2924,51538.0
2024-05-01 11:50:00,65.56,65.72,65.5,65.68,96643.0,64.2924,64.4493,64.2336,64.4101,96643.0
2024-05-01 12:00:00,65.67,65.83,65.65,65.77,46104.0,64.4003,64.5572,64.3807,64.4984,46104.0
2024-05-01 12:10:00,65.77,65.8,65.63,65.63,16390.0,64.4984,64.5278,64.3611,64.3611,16390.0
2024-05-01 12:20:00,65.64,65.67,65.59,65.63,14687.0,64.3709,64.4003,64.3219,64.3611,14687.0
2024-05-01 12:30:00,65.63,65.69,65.59,65.59,22354.0,64.3611,64.4199,64.3219,64.3219,22354.0
2024-05-01 12:40:00,65.61,65.67,65.61,65.66,20000.0,64.3415,64.4003,64.3415,64.3905,20000.0
2024-05-01 12:50:00,65.66,65.66,65.5,65.51,64841.0,64.3905,64.3905,64.2336,64.2434,64841.0
2024-05-01 13:00:00,65.5,65.58,65.48,65.58,30736.0,64.2336,64.3121,64.214,64.3121,30736.0
2024-05-01 13:10:00,65.57,65.6,65.52,65.52,31696.0,64.3022,64.3317,64.2532,64.2532,31696.0
2024-05-01 13:20:00,65.52,65.61,65.52,65.6,43671.0,64.2532,64.3415,64.2532,64.3317,43671.0
2024-05-01 13:30:00,65.6,65.72,65.59,65.64,51994.0,64.3317,64.4493,64.3219,64.3709,51994.0
2024-05-01 13:40:00,65.65,65.66,65.57,65.57,44823.0,64.3807,64.3905,64.3022,64.3022,44823.0
2024-05-01 13:50:00,65.57,65.69,65.53,65.68,76488.0,64.3022,64.4199,64.263,64.4101,76488.0
2024-05-01 14:00:00,65.69,65.8,65.62,65.67,90766.0,64.4199,64.5278,64.3513,64.4003,90766.0
2024-05-01 14:10:00,65.66,65.78,65.59,65.65,85490.0,64.3905,64.5082,64.3219,64.3807,85490.0
2024-05-01 14:20:00,65.64,65.81,65.62,65.78,72566.0,64.3709,64.5376,64.3513,64.5082,72566.0
2024-05-01 14:30:00,65.77,66.0,65.53,65.98,71128.0,64.4984,64.7239,64.263,64.7043,71128.0
2024-05-01 14:40:00,66.0,66.27,65.92,66.17,121323.0,64.7239,64.9887,64.6455,64.8906,121323.0
2024-05-01 14:50:00,66.21,66.27,66.08,66.13,153415.0,64.9299,64.9887,64.8024,64.8514,153415.0
2024-05-01 15:00:00,66.15,66.25,66.01,66.17,141693.0,64.871,64.9691,64.7337,64.8906,141693.0
2024-05-01 15:10:00,66.16,66.25,66.09,66.16,86637.0,64.8808,64.9691,64.8122,64.8808,86637.0
2024-05-01 15:20:00,66.16,66.23,66.08,66.1,87973.0,64.8808,64.9495,64.8024,64.822,87973.0
2024-05-01 15:30:00,66.09,66.18,65.83,65.9,189953.0,64.8122,64.9005,64.5572,64.6259,189953.0
2024-05-01 15:40:00,65.9,65.91,65.67,65.67,116311.0,64.6259,64.6357,64.4003,64.4003,116311.0
2024-05-01 15:50:00,65.67,65.67,65.31,65.37,451924.0,64.4003,64.4003,64.0473,64.1061,451924.0
2024-05-02 09:30:00,67.4,67.88,66.47,66.58,280133.0,66.0969,66.5676,65.1848,65.2927,280133.0
2024-05-02 09:40:00,66.52,67.12,66.11,66.16,277917.0,65.2339,65.8223,64.8318,64.8808,277917.0
2024-05-02 09:50:00,66.19,66.48,65.95,66.01,114446.0,64.9103,65.1947,64.6749,64.7337,114446.0
2024-05-02 10:00:00,66.01,66.18,65.56,65.72,117573.0,64.7337,64.9005,64.2924,64.4493,117573.0
2024-05-02 10:10:00,65.7,65.99,65.67,65.86,75629.0,64.4297,64.7141,64.4003,64.5866,75629.0
2024-05-02 10:20:00,65.87,66.49,65.77,66.28,112305.0,64.5964,65.2045,64.4984,64.9985,112305.0
2024-05-02 10:30:00,66.27,66.76,66.22,66.44,136641.0,64.9887,65.4692,64.9397,65.1554,136641.0
2024-05-02 10:40:00,66.45,66.52,66.16,66.42,44017.0,65.1652,65.2339,64.8808,65.1358,44017.0
2024-05-02 10:50:00,66.43,66.68,66.26,66.61,213353.0,65.1456,65.3908,64.9789,65.3221,213353.0
2024-05-02 11:00:00,66.61,66.74,66.23,66.35,113828.0,65.3221,65.4496,64.9495,65.0672,113828.0
2024-05-02 11:10:00,66.36,66.66,66.35,66.66,61549.0,65.077,65.3712,65.0672,65.3712,61549.0
2024-05-02 11:20:00,66.64,66.67,66.26,66.29,42458.0,65.3516,65.381,64.9789,65.0083,42458.0
2024-05-02 11:30:00,66.28,66.33,66.09,66.27,61454.0,64.9985,65.0476,64.8122,64.9887,61454.0
2024-05-02 11:40:00,66.28,66.5,66.18,66.37,161363.0,64.9985,65.2143,64.9005,65.0868,161363.0
2024-05-02 11:50:00,66.35,66.42,66.26,66.26,32563.0,65.0672,65.1358,64.9789,64.9789,32563.0
2024-05-02 12:00:00,66.27,66.3,66.04,66.13,34605.0,64.9887,65.0181,64.7632,64.8514,34605.0
2024-05-02 12:10:00,66.14,66.23,66.05,66.09,27905.0,64.8612,64.9495,64.773,64.8122,27905.0
2024-05-02 12:20:00,66.08,66.23,66.05,66.17,33239.0,64.8024,64.9495,64.773,64.8906,33239.0
2024-05-02 12:30:00,66.18,66.19,66.08,66.18,22298.0,64.9005,64.9103,64.8024,64.9005,22298.0
2024-05-02 12:40:00,66.17,66.29,66.17,66.29,25927.0,64.8906,65.0083,64.8906,65.0083,25927.0
2024-05-02 12:50:00,66.28,66.32,66.21,66.25,24471.0,64.9985,65.0377,64.9299,64.9691,24471.0
2024-05-02 13:00:00,66.25,66.26,66.04,66.16,50482.0,64.9691,64.9789,64.7632,64.8808,50482.0
2024-05-02 13:10:00,66.17,66.22,66.12,66.12,26310.0,64.8906,64.9397,64.8416,64.8416,26310.0
2024-05-02 13:20:00,66.13,66.13,65.96,65.99,114639.0,64.8514,64.8514,64.6847,64.7141,114639.0
2024-05-02 13:30:00,66.0,66.05,65.92,66.0,54632.0,64.7239,64.773,64.6455,64.7239,54632.0
2024-05-02 13:40:00,65.99,66.02,65.89,65.93,43325.0,64.7141,64.7435,64.6161,64.6553,43325.0
2024-05-02 13:50:00,65.94,65.96,65.83,65.86,49240.0,64.6651,64.6847,64.5572,64.5866,49240.0
2024-05-02 14:00:00,65.87,66.25,65.85,66.21,55359.0,64.5964,64.9691,64.5768,64.9299,55359.0
2024-05-02 14:10:00,66.22,66.3,66.18,66.3,37813.0,64.9397,65.0181,64.9005,65.0181,37813.0
2024-05-02 14:20:00,66.3,66.38,66.28,66.38,42903.0,65.0181,65.0966,64.9985,65.0966,42903.0
2024-05-02 14:30:00,66.38,66.45,66.28,66.45,93400.0,65.0966,65.1652,64.9985,65.1652,93400.0
2024-05-02 14:40:00,66.45,66.48,66.37,66.48,33324.0,65.1652,65.1947,65.0868,65.1947,33324.0
2024-05-02 14:50:00,66.48,66.53,66.43,66.47,87713.0,65.1947,65.2437,65.1456,65.1848,87713.0
2024-05-02 15:00:00,66.47,66.53,66.36,66.51,56854.0,65.1848,65.2437,65.077,65.2241,56854.0
2024-05-02 15:10:00,66.52,66.53,66.35,66.38,62903.0,65.2339,65.2437,65.0672,65.0966,62903.0
2024-05-02 15:20:00,66.4,66.46,66.33,66.34,68981.0,65.1162,65.175,65.0476,65.0574,68981.0
2024-05-02 15:30:00,66.33,66.42,66.28,66.36,117483.0,65.0476,65.1358,64.9985,65.077,117483.0
2024-05-02 15:40:00,66.36,66.46,66.31,66.45,112249.0,65.077,65.175,65.0279,65.1652,112249.0
2024-05-02 15:50:00,66.43,66.51,66.01,66.29,575816.0,65.1456,65.2241,64.7337,65.0083,575816.0
2024-05-03 09:30:00,66.68,67.18,66.65,67.06,138373.0,65.3908,65.8811,65.3614,65.7634,138373.0
2024-05-03 09:40:00,67.09,67.27,66.85,66.92,147834.0,65.7929,65.9694,65.5575,65.6261,147834.0
2024-05-03 09:50:00,66.93,66.99,66.87,66.92,21388.0,65.636,65.6948,65.5771,65.6261,21388.0
2024-05-03 10:00:00,66.91,67.04,66.78,66.9,47621.0,65.6163,65.7438,65.4889,65.6065,47621.0
2024-05-03 10:10:00,66.93,66.95,66.73,66.81,17498.0,65.636,65.6556,65.4398,65.5183,17498.0
2024-05-03 10:20:00,66.83,66.86,66.59,66.66,29924.0,65.5379,65.5673,65.3025,65.3712,29924.0
2024-05-03 10:30:00,66.66,66.71,66.42,66.46,49116.0,65.3712,65.4202,65.1358,65.175,49116.0
2024-05-03 10:40:00,66.46,66.5,66.34,66.4,32676.0,65.175,65.2143,65.0574,65.1162,32676.0
2024-05-03 10:50:00,66.39,66.39,66.16,66.23,17664.0,65.1064,65.1064,64.8808,64.9495,17664.0
2024-05-03 11:00:00,66.24,66.39,66.24,66.28,25315.0,64.9593,65.1064,64.9593,64.9985,25315.0
2024-05-03 11:10:00,66.28,66.39,66.28,66.37,27173.0,64.9985,65.1064,64.9985,65.0868,27173.0
2024-05-03 11:20:00,66.38,66.46,66.33,66.38,17980.0,65.0966,65.175,65.0476,65.0966,17980.0
2024-05-03 11:30:00,66.4,66.43,66.35,66.4,22256.0,65.1162,65.1456,65.0672,65.1162,22256.0
2024-05-03 11:40:00,66.41,66.45,66.23,66.3,44348.0,65.126,65.1652,64.9495,65.0181,44348.0
2024-05-03 11:50:00,66.3,66.46,66.29,66.44,15986.0,65.0181,65.175,65.0083,65.1554,15986.0
2024-05-03 12:00:00,66.45,66.52,66.33,66.33,81477.0,65.1652,65.2339,65.0476,65.0476,81477.0
2024-05-03 12:10:00,66.33,66.5,66.3,66.49,31577.0,65.0476,65.2143,65.0181,65.2045,31577.0
2024-05-03 12:20:00,66.5,66.51,66.44,66.44,29449.0,65.2143,65.2241,65.1554,65.1554,29449.0
2024-05-03 12:30:00,66.46,66.51,66.44,66.48,31792.0,65.175,65.2241,65.1554,65.1947,31792.0
2024-05-03 12:40:00,66.49,66.61,66.48,66.48,24769.0,65.2045,65.3221,65.1947,65.1947,24769.0
2024-05-03 12:50:00,66.5,66.51,66.4,66.45,33675.0,65.2143,65.2241,65.1162,65.1652,33675.0
2024-05-03 13:00:00,66.46,66.59,66.44,66.59,18490.0,65.175,65.3025,65.1554,65.3025,18490.0
2024-05-03 13:10:00,66.58,66.64,66.49,66.5,29516.0,65.2927,65.3516,65.2045,65.2143,29516.0
2024-05-03 13:20:00,66.49,66.51,66.42,66.47,35840.0,65.2045,65.2241,65.1358,65.1848,35840.0
2024-05-03 13:30:00,66.48,66.54,66.44,66.52,25890.0,65.1947,65.2535,65.1554,65.2339,25890.0
2024-05-03 13:40:00,66.53,66.57,66.5,66.55,16900.0,65.2437,65.2829,65.2143,65.2633,16900.0
2024-05-03 13:50:00,66.56,66.58,66.51,66.51,21526.0,65.2731,65.2927,65.2241,65.2241,21526.0
2024-05-03 14:00:00,66.5,66.59,66.5,66.56,18883.0,65.2143,65.3025,65.2143,65.2731,18883.0
2024-05-03 14:10:00,66.56,66.61,66.51,66.51,27097.0,65.2731,65.3221,65.2241,65.2241,27097.0
2024-05-03 14:20:00,66.51,66.59,66.5,66.53,25654.0,65.2241,65.3025,65.2143,65.2437,25654.0
2024-05-03 14:30:00,66.53,66.56,66.45,66.45,23920.0,65.2437,65.2731,65.1652,65.1652,23920.0
2024-05-03 14:40:00,66.45,66.54,66.42,66.52,37172.0,65.1652,65.2535,65.1358,65.2339,37172.0
2024-05-03 14:50:00,66.52,66.54,66.44,66.48,23796.0,65.2339,65.2535,65.1554,65.1947,23796.0
2024-05-03 15:00:00,66.48,66.61,66.48,66.6,44987.0,65.1947,65.3221,65.1947,65.3123,44987.0
2024-05-03 15:10:00,66.61,66.62,66.5,66.51,66507.0,65.3221,65.3319,65.2143,65.2241,66507.0
2024-05-03 15:20:00,66.5,66.53,66.39,66.45,54976.0,65.2143,65.2437,65.1064,65.1652,54976.0
2024-05-03 15:30:00,66.44,66.51,66.42,66.44,46158.0,65.1554,65.2241,65.1358,65.1554,46158.0
2024-05-03 15:40:00,66.45,66.49,66.36,66.38,54622.0,65.1652,65.2045,65.077,65.0966,54622.0
2024-05-03 15:50:00,66.38,66.5,66.22,66.24,304877.0,65.0966,65.2143,64.9397,64.9593,304877.0
2024-05-06 09:30:00,66.51,66.69,66.46,66.5,93775.0,65.2241,65.4006,65.175,65.2143,93775.0
2024-05-06 09:40:00,66.49,66.78,66.47,66.74,30554.0,65.2045,65.4889,65.1848,65.4496,30554.0
2024-05-06 09:50:00,66.72,66.75,66.62,66.66,16371.0,65.43,65.4594,65.3319,65.3712,16371.0
2024-05-06 10:00:00,66.66,66.96,66.66,66.88,42397.0,65.3712,65.6654,65.3712,65.5869,42397.0
2024-05-06 10:10:00,66.87,66.92,66.65,66.66,24743.0,65.5771,65.6261,65.3614,65.3712,24743.0
2024-05-06 10:20:00,66.68,66.69,66.49,66.51,16023.0,65.3908,65.4006,65.2045,65.2241,16023.0
2024-05-06 10:30:00,66.52,66.72,66.49,66.63,18696.0,65.2339,65.43,65.2045,65.3418,18696.0
2024-05-06 10:40:00,66.63,66.67,66.55,66.56,15335.0,65.3418,65.381,65.2633,65.2731,15335.0
2024-05-06 10:50:00,66.56,66.57,66.4,66.45,60433.0,65.2731,65.2829,65.1162,65.1652,60433.0
2024-05-06 11:00:00,66.45,66.45,66.29,66.33,9993.0,65.1652,65.1652,65.0083,65.0476,9993.0
2024-05-06 11:10:00,66.32,66.37,66.26,66.3,9707.0,65.0377,65.0868,64.9789,65.0181,9707.0
2024-05-06 11:20:00,66.31,66.32,66.15,66.2,27490.0,65.0279,65.0377,64.871,64.9201,27490.0
2024-05-06 11:30:00,66.2,66.2,66.12,66.18,25419.0,64.9201,64.9201,64.8416,64.9005,25419.0
2024-05-06 11:40:00,66.17,66.19,66.08,66.19,13894.0,64.8906,64.9103,64.8024,64.9103,13894.0
2024-05-06 11:50:00,66.2,66.25,66.14,66.23,17433.0,64.9201,64.9691,64.8612,64.9495,17433.0
2024-05-06 12:00:00,66.23,66.27,66.18,66.2,13262.0,64.9495,64.9887,64.9005,64.9201,13262.0
2024-05-06 12:10:00,66.19,66.21,66.08,66.09,19825.0,64.9103,64.9299,64.8024,64.8122,19825.0
2024-05-06 12:20:00,66.07,66.22,66.05,66.22,11187.0,64.7926,64.9397,64.773,64.9397,11187.0
2024-05-06 12:30:00,66.22,66.34,66.2,66.33,16988.0,64.9397,65.0574,64.9201,65.0476,16988.0
2024-05-06 12:40:00,66.34,66.36,66.21,66.28,35137.0,65.0574,65.077,64.9299,64.9985,35137.0
2024-05-06 12:50:00,66.26,66.37,66.26,66.33,28425.0,64.9789,65.0868,64.9789,65.0476,28425.0
2024-05-06 13:00:00,66.32,66.38,66.3,66.33,13335.0,65.0377,65.0966,65.0181,65.0476,13335.0
2024-05-06 13:10:00,66.32,66.32,66.2,66.2,13463.0,65.0377,65.0377,64.9201,64.9201,13463.0
2024-05-06 13:20:00,66.2,66.27,66.19,66.27,16942.0,64.9201,64.9887,64.9103,64.9887,16942.0
2024-05-06 13:30:00,66.27,66.45,66.27,66.42,32857.0,64.9887,65.1652,64.9887,65.1358,32857.0
2024-05-06 13:40:00,66.42,66.48,66.38,66.4,16495.0,65.1358,65.1947,65.0966,65.1162,16495.0
2024-05-06 13:50:00,66.39,66.44,66.31,66.43,17895.0,65.1064,65.1554,65.0279,65.1456,17895.0
2024-05-06 14:00:00,66.43,66.51,66.42,66.51,27055.0,65.1456,65.2241,65.1358,65.2241,27055.0
2024-05-06 14:10:00,66.5,66.52,66.35,66.35,19734.0,65.2143,65.2339,65.0672,65.0672,19734.0
2024-05-06 14:20:00,66.35,66.45,66.34,66.42,16553.0,65.0672,65.1652,65.0574,65.1358,16553.0
2024-05-06 14:30:00,66.42,66.49,66.41,66.47,13520.0,65.1358,65.2045,65.126,65.1848,13520.0
2024-05-06 14:40:00,66.47,66.47,66.41,66.44,14641.0,65.1848,65.1848,65.126,65.1554,14641.0
2024-05-06 14:50:00,66.44,66.44,66.36,66.36,13960.0,65.1554,65.1554,65.077,65.077,13960.0
2024-05-06 15:00:00,66.36,66.38,66.32,66.35,16096.0,65.077,65.0966,65.0377,65.0672,16096.0
2024-05-06 15:10:00,66.34,66.34,66.25,66.29,79564.0,65.0574,65.0574,64.9691,65.0083,79564.0
2024-05-06 15:20:00,66.3,66.31,66.24,66.28,28777.0,65.0181,65.0279,64.9593,64.9985,28777.0
2024-05-06 15:30:00,66.28,66.31,66.26,66.3,30657.0,64.9985,65.0279,64.9789,65.0181,30657.0
2024-05-06 15:40:00,66.3,66.39,66.29,66.39,44425.0,65.0181,65.1064,65.0083,65.1064,44425.0
2024-05-06 15:50:00,66.4,66.53,66.39,66.42,318602.0,65.1162,65.2437,65.1064,65.1358,318602.0
2024-05-07 09:30:00,66.44,66.86,66.44,66.8,45362.0,65.1554,65.5673,65.1554,65.5085,45362.0
2024-05-07 09:40:00,66.82,66.93,66.69,66.79,22267.0,65.5281,65.636,65.4006,65.4987,22267.0
2024-05-07 09:50:00,66.76,67.07,66.75,67.03,53525.0,65.4692,65.7732,65.4594,65.734,53525.0
2024-05-07 10:00:00,67.04,67.23,67.02,67.18,61040.0,65.7438,65.9302,65.7242,65.8811,61040.0
2024-05-07 10:10:00,67.17,67.2,67.09,67.13,124298.0,65.8713,65.9007,65.7929,65.8321,124298.0
2024-05-07 10:20:00,67.14,67.24,67.09,67.22,21347.0,65.8419,65.94,65.7929,65.9203,21347.0
2024-05-07 10:30:00,67.23,67.25,67.06,67.19,63974.0,65.9302,65.9498,65.7634,65.8909,63974.0
2024-05-07 10:40:00,67.18,67.19,67.09,67.19,23091.0,65.8811,65.8909,65.7929,65.8909,23091.0
2024-05-07 10:50:00,67.21,67.36,67.14,67.33,75743.0,65.9105,66.0576,65.8419,66.0282,75743.0
2024-05-07 11:00:00,67.35,67.37,67.24,67.24,23046.0,66.0478,66.0674,65.94,65.94,23046.0
2024-05-07 11:10:00,67.24,67.24,67.13,67.13,17242.0,65.94,65.94,65.8321,65.8321,17242.0
2024-05-07 11:20:00,67.13,67.22,67.13,67.2,13760.0,65.8321,65.9203,65.8321,65.9007,13760.0
2024-05-07 11:30:00,67.2,67.27,67.2,67.23,19095.0,65.9007,65.9694,65.9007,65.9302,19095.0
2024-05-07 11:40:00,67.23,67.23,67.13,67.13,12512.0,65.9302,65.9302,65.8321,65.8321,12512.0
2024-05-07 11:50:00,67.14,67.25,67.13,67.24,16718.0,65.8419,65.9498,65.8321,65.94,16718.0
2024-05-07 12:00:00,67.25,67.25,67.18,67.2,11911.0,65.9498,65.9498,65.8811,65.9007,11911.0
2024-05-07 12:10:00,67.19,67.26,67.17,67.23,32833.0,65.8909,65.9596,65.8713,65.9302,32833.0
2024-05-07 12:20:00,67.24,67.37,67.24,67.35,38819.0,65.94,66.0674,65.94,66.0478,38819.0
2024-05-07 12:30:00,67.36,67.39,67.3,67.34,25130.0,66.0576,66.0871,65.9988,66.038,25130.0
2024-05-07 12:40:00,67.34,67.35,67.22,67.24,22979.0,66.038,66.0478,65.9203,65.94,22979.0
2024-05-07 12:50:00,67.23,67.24,67.13,67.18,18325.0,65.9302,65.94,65.8321,65.8811,18325.0
2024-05-07 13:00:00,67.18,67.23,67.16,67.22,20295.0,65.8811,65.9302,65.8615,65.9203,20295.0
2024-05-07 13:10:00,67.22,67.25,67.19,67.25,24514.0,65.9203,65.9498,65.8909,65.9498,24514.0
2024-05-07 13:20:00,67.24,67.28,67.24,67.25,26590.0,65.94,65.9792,65.94,65.9498,26590.0
2024-05-07 13:30:00,67.24,67.27,67.22,67.23,22207.0,65.94,65.9694,65.9203,65.9302,22207.0
2024-05-07 13:40:00,67.23,67.28,67.19,67.19,26620.0,65.9302,65.9792,65.8909,65.8909,26620.0
2024-05-07 13:50:00,67.19,67.27,67.18,67.22,32485.0,65.8909,65.9694,65.8811,65.9203,32485.0
2024-05-07 14:00:00,67.23,67.32,67.23,67.31,22091.0,65.9302,66.0184,65.9302,66.0086,22091.0
2024-05-07 14:10:00,67.31,67.34,67.27,67.28,29683.0,66.0086,66.038,65.9694,65.9792,29683.0
2024-05-07 14:20:00,67.28,67.4,67.28,67.37,52371.0,65.9792,66.0969,65.9792,66.0674,52371.0
2024-05-07 14:30:00,67.37,67.52,67.35,67.52,101824.0,66.0674,66.2145,66.0478,66.2145,101824.0
2024-05-07 14:40:00,67.53,67.57,67.44,67.45,89053.0,66.2244,66.2636,66.1361,66.1459,89053.0
2024-05-07 14:50:00,67.43,67.51,67.4,67.46,32604.0,66.1263,66.2047,66.0969,66.1557,32604.0
2024-05-07 15:00:00,67.47,67.5,67.42,67.48,44289.0,66.1655,66.1949,66.1165,66.1753,44289.0
2024-05-07 15:10:00,67.48,67.61,67.47,67.55,54688.0,66.1753,66.3028,66.1655,66.244,54688.0
2024-05-07 15:20:00,67.55,67.56,67.51,67.53,32640.0,66.244,66.2538,66.2047,66.2244,32640.0
2024-05-07 15:30:00,67.53,67.61,67.53,67.54,39659.0,66.2244,66.3028,66.2244,66.2342,39659.0
2024-05-07 15:40:00,67.54,67.62,67.45,67.6,56305.0,66.2342,66.3126,66.1459,66.293,56305.0
2024-05-07 15:50:00,67.61,67.71,67.59,67.66,292321.0,66.3028,66.4009,66.2832,66.3518,292321.0
2024-05-08 09:30:00,67.6,67.89,67.4,67.58,79769.0,66.293,66.5774,66.0969,66.2734,79769.0
2024-05-08 09:40:00,67.57,67.66,67.47,67.56,52374.0,66.2636,66.3518,66.1655,66.2538,52374.0
2024-05-08 09:50:00,67.55,67.78,67.55,67.7,25325.0,66.244,66.4695,66.244,66.3911,25325.0
2024-05-08 10:00:00,67.7,67.71,67.59,67.61,28160.0,66.3911,66.4009,66.2832,66.3028,28160.0
2024-05-08 10:10:00,67.6,67.69,67.6,67.65,21790.0,66.293,66.3813,66.293,66.342,21790.0
2024-05-08 10:20:00,67.66,67.79,67.65,67.72,30293.0,66.3518,66.4793,66.342,66.4107,30293.0
2024-05-08 10:30:00,67.71,67.74,67.66,67.67,34125.0,66.4009,66.4303,66.3518,66.3616,34125.0
2024-05-08 10:40:00,67.67,67.68,67.4,67.42,55145.0,66.3616,66.3715,66.0969,66.1165,55145.0
2024-05-08 10:50:00,67.42,67.55,67.38,67.51,31790.0,66.1165,66.244,66.0773,66.2047,31790.0
2024-05-08 11:00:00,67.51,67.57,67.42,67.55,24032.0,66.2047,66.2636,66.1165,66.244,24032.0
2024-05-08 11:10:00,67.55,67.58,67.45,67.47,24650.0,66.244,66.2734,66.1459,66.1655,24650.0
2024-05-08 11:20:00,67.47,67.5,67.46,67.47,9268.0,66.1655,66.1949,66.1557,66.1655,9268.0
2024-05-08 11:30:00,67.46,67.47,67.37,67.47,16898.0,66.1557,66.1655,66.0674,66.1655,16898.0
2024-05-08 11:40:00,67.48,67.54,67.4,67.4,18914.0,66.1753,66.2342,66.0969,66.0969,18914.0
2024-05-08 11:50:00,67.41,67.54,67.4,67.53,16286.0,66.1067,66.2342,66.0969,66.2244,16286.0
2024-05-08 12:00:00,67.53,67.53,67.42,67.44,17976.0,66.2244,66.2244,66.1165,66.1361,17976.0
2024-05-08 12:10:00,67.44,67.49,67.41,67.47,23686.0,66.1361,66.1851,66.1067,66.1655,23686.0
2024-05-08 12:20:00,67.48,67.5,67.44,67.44,20014.0,66.1753,66.1949,66.1361,66.1361,20014.0
2024-05-08 12:30:00,67.44,67.44,67.36,67.42,28579.0,66.1361,66.1361,66.0576,66.1165,28579.0
2024-05-08 12:40:00,67.43,67.5,67.43,67.49,8372.0,66.1263,66.1949,66.1263,66.1851,8372.0
2024-05-08 12:50:00,67.49,67.52,67.46,67.5,13304.0,66.1851,66.2145,66.1557,66.1949,13304.0
2024-05-08 13:00:00,67.5,67.58,67.44,67.58,11080.0,66.1949,66.2734,66.1361,66.2734,11080.0
2024-05-08 13:10:00,67.58,67.58,67.48,67.5,69778.0,66.2734,66.2734,66.1753,66.1949,69778.0
2024-05-08 13:20:00,67.49,67.5,67.44,67.5,17824.0,66.1851,66.1949,66.1361,66.1949,17824.0
2024-05-08 13:30:00,67.5,67.55,67.49,67.54,20754.0,66.1949,66.244,66.1851,66.2342,20754.0
2024-05-08 13:40:00,67.55,67.65,67.54,67.61,30719.0,66.244,66.342,66.2342,66.3028,30719.0
2024-05-08 13:50:00,67.61,67.65,67.6,67.62,12370.0,66.3028,66.342,66.293,66.3126,12370.0
2024-05-08 14:00:00,67.62,67.67,67.6,67.63,11480.0,66.3126,66.3616,66.293,66.3224,11480.0
2024-05-08 14:10:00,67.64,67.66,67.59,67.62,17630.0,66.3322,66.3518,66.2832,66.3126,17630.0
2024-05-08 14:20:00,67.61,67.64,67.59,67.61,18330.0,66.3028,66.3322,66.2832,66.3028,18330.0
2024-05-08 14:30:00,67.62,67.68,67.62,67.68,15294.0,66.3126,66.3715,66.3126,66.3715,15294.0
2024-05-08 14:40:00,67.69,67.71,67.65,67.69,13998.0,66.3813,66.4009,66.342,66.3813,13998.0
2024-05-08 14:50:00,67.69,67.71,67.65,67.67,13769.0,66.3813,66.4009,66.342,66.3616,13769.0
2024-05-08 15:00:00,67.66,67.72,67.62,67.71,17884.0,66.3518,66.4107,66.3126,66.4009,17884.0
2024-05-08 15:10:00,67.71,67.76,67.69,67.73,23024.0,66.4009,66.4499,66.3813,66.4205,23024.0
2024-05-08 15:20:00,67.74,67.76,67.71,67.72,38422.0,66.4303,66.4499,66.4009,66.4107,38422.0
2024-05-08 15:30:00,67.72,67.79,67.71,67.77,34699.0,66.4107,66.4793,66.4009,66.4597,34699.0
2024-05-08 15:40:00,67.77,67.85,67.76,67.84,39957.0,66.4597,66.5382,66.4499,66.5284,39957.0
2024-05-08 15:50:00,67.85,67.88,67.64,67.72,263071.0,66.5382,66.5676,66.3322,66.4107,263071.0
2024-05-09 09:30:00,67.45,67.63,66.74,66.86,60062.0,66.1459,66.3224,65.4496,65.5673,60062.0
2024-05-09 09:40:00,66.84,66.84,66.45,66.47,81989.0,65.5477,65.5477,65.1652,65.1848,81989.0
2024-05-09 09:50:00,66.46,66.77,66.4,66.61,38436.0,65.175,65.479,65.1162,65.3221,38436.0
2024-05-09 10:00:00,66.61,66.71,66.58,66.66,11833.0,65.3221,65.4202,65.2927,65.3712,11833.0
2024-05-09 10:10:00,66.65,66.66,66.54,66.64,38669.0,65.3614,65.3712,65.2535,65.3516,38669.0
2024-05-09 10:20:00,66.64,66.68,66.57,66.59,16723.0,65.3516,65.3908,65.2829,65.3025,16723.0
2024-05-09 10:30:00,66.58,66.66,66.51,66.62,34665.0,65.2927,65.3712,65.2241,65.3319,34665.0
2024-05-09 10:40:00,66.61,66.67,66.52,66.67,24863.0,65.3221,65.381,65.2339,65.381,24863.0
2024-05-09 10:50:00,66.66,66.79,66.65,66.79,18511.0,65.3712,65.4987,65.3614,65.4987,18511.0
2024-05-09 11:00:00,66.82,66.88,66.79,66.82,23486.0,65.5281,65.5869,65.4987,65.5281,23486.0
2024-05-09 11:10:00,66.83,66.86,66.68,66.73,38020.0,65.5379,65.5673,65.3908,65.4398,38020.0
2024-05-09 11:20:00,66.73,66.79,66.64,66.79,21253.0,65.4398,65.4987,65.3516,65.4987,21253.0
2024-05-09 11:30:00,66.77,66.78,66.67,66.71,18131.0,65.479,65.4889,65.381,65.4202,18131.0
2024-05-09 11:40:00,66.71,66.72,66.58,66.59,15695.0,65.4202,65.43,65.2927,65.3025,15695.0
2024-05-09 11:50:00,66.57,66.6,66.53,66.58,17657.0,65.2829,65.3123,65.2437,65.2927,17657.0
2024-05-09 12:00:00,66.57,66.6,66.5,66.51,12707.0,65.2829,65.3123,65.2143,65.2241,12707.0
2024-05-09 12:10:00,66.51,66.62,66.5,66.59,11215.0,65.2241,65.3319,65.2143,65.3025,11215.0
2024-05-09 12:20:00,66.6,66.67,66.59,66.64,10330.0,65.3123,65.381,65.3025,65.3516,10330.0
2024-05-09 12:30:00,66.64,66.74,66.61,66.73,18929.0,65.3516,65.4496,65.3221,65.4398,18929.0
2024-05-09 12:40:00,66.74,66.8,66.74,66.77,7578.0,65.4496,65.5085,65.4496,65.479,7578.0
2024-05-09 12:50:00,66.77,66.78,66.69,66.69,8394.0,65.479,65.4889,65.4006,65.4006,8394.0
2024-05-09 13:00:00,66.69,66.76,66.67,66.72,7456.0,65.4006,65.4692,65.381,65.43,7456.0
2024-05-09 13:10:00,66.74,66.76,66.72,66.73,8908.0,65.4496,65.4692,65.43,65.4398,8908.0
2024-05-09 13:20:00,66.72,66.84,66.66,66.8,51188.0,65.43,65.5477,65.3712,65.5085,51188.0
2024-05-09 13:30:00,66.79,66.8,66.55,66.56,35853.0,65.4987,65.5085,65.2633,65.2731,35853.0
2024-05-09 13:40:00,66.57,66.57,66.47,66.52,18445.0,65.2829,65.2829,65.1848,65.2339,18445.0
2024-05-09 13:50:00,66.52,66.52,66.44,66.44,19672.0,65.2339,65.2339,65.1554,65.1554,19672.0
2024-05-09 14:00:00,66.43,66.45,66.4,66.41,9447.0,65.1456,65.1652,65.1162,65.126,9447.0
2024-05-09 14:10:00,66.41,66.46,66.35,66.42,38142.0,65.126,65.175,65.0672,65.1358,38142.0
2024-05-09 14:20:00,66.43,66.47,66.4,66.42,23079.0,65.1456,65.1848,65.1162,65.1358,23079.0
2024-05-09 14:30:00,66.42,66.46,66.41,66.45,25974.0,65.1358,65.175,65.126,65.1652,25974.0
2024-05-09 14:40:00,66.45,66.57,66.41,66.57,22134.0,65.1652,65.2829,65.126,65.2829,22134.0
2024-05-09 14:50:00,66.58,66.61,66.56,66.58,23410.0,65.2927,65.3221,65.2731,65.2927,23410.0
2024-05-09 15:00:00,66.58,66.58,66.55,66.58,11069.0,65.2927,65.2927,65.2633,65.2927,11069.0
2024-05-09 15:10:00,66.57,66.59,66.54,66.54,21349.0,65.2829,65.3025,65.2535,65.2535,21349.0
2024-05-09 15:20:00,66.53,66.59,66.53,66.58,18464.0,65.2437,65.3025,65.2437,65.2927,18464.0
2024-05-09 15:30:00,66.58,66.58,66.5,66.53,22441.0,65.2927,65.2927,65.2143,65.2437,22441.0
2024-05-09 15:40:00,66.52,66.57,66.5,66.56,43485.0,65.2339,65.2829,65.2143,65.2731,43485.0
2024-05-09 15:50:00,66.56,66.82,66.55,66.82,194380.0,65.2731,65.5281,65.2633,65.5281,194380.0
2024-05-10 09:30:00,66.71,67.13,66.67,66.96,43215.0,65.4202,65.8321,65.381,65.6654,43215.0
2024-05-10 09:40:00,66.98,67.11,66.89,67.06,16743.0,65.685,65.8125,65.5967,65.7634,16743.0
2024-05-10 09:50:00,67.03,67.03,66.85,66.9,8527.0,65.734,65.734,65.5575,65.6065,8527.0
2024-05-10 10:00:00,66.87,66.92,66.78,66.81,42359.0,65.5771,65.6261,65.4889,65.5183,42359.0
2024-05-10 10:10:00,66.8,66.82,66.74,66.76,25147.0,65.5085,65.5281,65.4496,65.4692,25147.0
2024-05-10 10:20:00,66.76,66.77,66.7,66.75,26126.0,65.4692,65.479,65.4104,65.4594,26126.0
2024-05-10 10:30:00,66.76,66.79,66.7,66.71,41208.0,65.4692,65.4987,65.4104,65.4202,41208.0
2024-05-10 10:40:00,66.72,66.84,66.71,66.83,12437.0,65.43,65.5477,65.4202,65.5379,12437.0
2024-05-10 10:50:00,66.83,66.99,66.79,66.99,53373.0,65.5379,65.6948,65.4987,65.6948,53373.0
2024-05-10 11:00:00,66.98,67.08,66.97,67.02,13098.0,65.685,65.7831,65.6752,65.7242,13098.0
2024-05-10 11:10:00,67.01,67.01,66.92,66.95,24873.0,65.7144,65.7144,65.6261,65.6556,24873.0
2024-05-10 11:20:00,66.96,66.96,66.89,66.93,8808.0,65.6654,65.6654,65.5967,65.636,8808.0
2024-05-10 11:30:00,66.95,66.96,66.9,66.92,17463.0,65.6556,65.6654,65.6065,65.6261,17463.0
2024-05-10 11:40:00,66.92,66.92,66.78,66.82,13960.0,65.6261,65.6261,65.4889,65.5281,13960.0
2024-05-10 11:50:00,66.83,66.89,66.81,66.83,21527.0,65.5379,65.5967,65.5183,65.5379,21527.0
2024-05-10 12:00:00,66.81,66.87,66.79,66.86,13142.0,65.5183,65.5771,65.4987,65.5673,13142.0
2024-05-10 12:10:00,66.85,66.87,66.82,66.86,5501.0,65.5575,65.5771,65.5281,65.5673,5501.0
2024-05-10 12:20:00,66.83,66.92,66.79,66.82,20119.0,65.5379,65.6261,65.4987,65.5281,20119.0
2024-05-10 12:30:00,66.82,66.91,66.82,66.86,17519.0,65.5281,65.6163,65.5281,65.5673,17519.0
2024-05-10 12:40:00,66.85,66.89,66.84,66.89,7666.0,65.5575,65.5967,65.5477,65.5967,7666.0
2024-05-10 12:50:00,66.89,66.92,66.86,66.89,8612.0,65.5967,65.6261,65.5673,65.5967,8612.0
2024-05-10 13:00:00,66.89,66.91,66.84,66.84,7202.0,65.5967,65.6163,65.5477,65.5477,7202.0
2024-05-10 13:10:00,66.84,66.85,66.8,66.8,10447.0,65.5477,65.5575,65.5085,65.5085,10447.0
2024-05-10 13:20:00,66.8,66.81,66.76,66.78,11581.0,65.5085,65.5183,65.4692,65.4889,11581.0
2024-05-10 13:30:00,66.78,66.8,66.76,66.76,10461.0,65.4889,65.5085,65.4692,65.4692,10461.0
2024-05-10 13:40:00,66.76,66.76,66.71,66.73,12955.0,65.4692,65.4692,65.4202,65.4398,12955.0
2024-05-10 13:50:00,66.73,66.78,66.72,66.75,13621.0,65.4398,65.4889,65.43,65.4594,13621.0
2024-05-10 14:00:00,66.75,66.84,66.75,66.83,15749.0,65.4594,65.5477,65.4594,65.5379,15749.0
2024-05-10 14:10:00,66.83,66.93,66.81,66.91,13734.0,65.5379,65.636,65.5183,65.6163,13734.0
2024-05-10 14:20:00,66.9,66.9,66.86,66.89,11867.0,65.6065,65.6065,65.5673,65.5967,11867.0
2024-05-10 14:30:00,66.91,66.91,66.87,66.89,11033.0,65.6163,65.6163,65.5771,65.5967,11033.0
2024-05-10 14:40:00,66.89,66.98,66.88,66.97,17606.0,65.5967,65.685,65.5869,65.6752,17606.0
2024-05-10 14:50:00,66.97,67.02,66.96,66.99,12990.0,65.6752,65.7242,65.6654,65.6948,12990.0
2024-05-10 15:00:00,67.0,67.01,66.95,66.98,19325.0,65.7046,65.7144,65.6556,65.685,19325.0
2024-05-10 15:10:00,66.97,66.97,66.92,66.97,19649.0,65.6752,65.6752,65.6261,65.6752,19649.0
2024-05-10 15:20:00,66.96,66.99,66.94,66.97,18031.0,65.6654,65.6948,65.6458,65.6752,18031.0
2024-05-10 15:30:00,66.97,66.99,66.94,66.95,22287.0,65.6752,65.6948,65.6458,65.6556,22287.0
2024-05-10 15:40:00,66.95,66.96,66.92,66.92,27236.0,65.6556,65.6654,65.6261,65.6261,27236.0
2024-05-10 15:50:00,66.92,67.04,66.89,66.97,142844.0,65.6261,65.7438,65.5967,65.6752,142844.0
2024-05-13 09:30:00,67.53,67.77,67.31,67.64,70741.0,66.2244,66.4597,66.0086,66.3322,70741.0
2024-05-13 09:40:00,67.65,67.89,67.65,67.83,47628.0,66.342,66.5774,66.342,66.5186,47628.0
2024-05-13 09:50:00,67.82,67.95,67.75,67.9,31637.0,66.5087,66.6362,66.4401,66.5872,31637.0
2024-05-13 10:00:00,67.92,68.02,67.87,67.99,26714.0,66.6068,66.7049,66.5578,66.6755,26714.0
2024-05-13 10:10:00,67.98,68.01,67.84,67.85,18024.0,66.6657,66.6951,66.5284,66.5382,18024.0
2024-05-13 10:20:00,67.82,68.05,67.81,68.0,11512.0,66.5087,66.7343,66.4989,66.6853,11512.0
2024-05-13 10:30:00,68.0,68.08,67.97,68.07,18685.0,66.6853,66.7637,66.6558,66.7539,18685.0
2024-05-13 10:40:00,68.07,68.13,68.06,68.07,20168.0,66.7539,66.8128,66.7441,66.7539,20168.0
2024-05-13 10:50:00,68.06,68.07,67.93,68.03,23769.0,66.7441,66.7539,66.6166,66.7147,23769.0
2024-05-13 11:00:00,68.02,68.09,67.97,68.07,29390.0,66.7049,66.7735,66.6558,66.7539,29390.0
2024-05-13 11:10:00,68.07,68.15,68.05,68.15,19596.0,66.7539,66.8324,66.7343,66.8324,19596.0
2024-05-13 11:20:00,68.14,68.21,68.11,68.16,21577.0,66.8226,66.8912,66.7931,66.8422,21577.0
2024-05-13 11:30:00,68.15,68.15,68.02,68.05,23646.0,66.8324,66.8324,66.7049,66.7343,23646.0
2024-05-13 11:40:00,68.06,68.15,68.06,68.06,24853.0,66.7441,66.8324,66.7441,66.7441,24853.0
2024-05-13 11:50:00,68.06,68.14,68.04,68.06,21529.0,66.7441,66.8226,66.7245,66.7441,21529.0
2024-05-13 12:00:00,68.07,68.13,68.05,68.1,22449.0,66.7539,66.8128,66.7343,66.7833,22449.0
2024-05-13 12:10:00,68.09,68.11,68.05,68.06,19232.0,66.7735,66.7931,66.7343,66.7441,19232.0
2024-05-13 12:20:00,68.06,68.09,68.03,68.03,21493.0,66.7441,66.7735,66.7147,66.7147,21493.0
2024-05-13 12:30:00,68.04,68.15,68.03,68.15,27432.0,66.7245,66.8324,66.7147,66.8324,27432.0
2024-05-13 12:40:00,68.15,68.2,68.14,68.2,57513.0,66.8324,66.8814,66.8226,66.8814,57513.0
2024-05-13 12:50:00,68.19,68.2,68.1,68.14,64567.0,66.8716,66.8814,66.7833,66.8226,64567.0
2024-05-13 13:00:00,68.14,68.14,68.05,68.06,18315.0,66.8226,66.8226,66.7343,66.7441,18315.0
2024-05-13 13:10:00,68.05,68.09,67.98,68.06,17179.0,66.7343,66.7735,66.6657,66.7441,17179.0
2024-05-13 13:20:00,68.06,68.1,68.01,68.06,15841.0,66.7441,66.7833,66.6951,66.7441,15841.0
2024-05-13 13:30:00,68.05,68.12,68.05,68.12,22432.0,66.7343,66.8029,66.7343,66.8029,22432.0
2024-05-13 13:40:00,68.11,68.13,67.99,68.07,38760.0,66.7931,66.8128,66.6755,66.7539,38760.0
2024-05-13 13:50:00,68.06,68.08,68.03,68.04,12204.0,66.7441,66.7637,66.7147,66.7245,12204.0
2024-05-13 14:00:00,68.05,68.05,67.9,67.91,8671.0,66.7343,66.7343,66.5872,66.597,8671.0
2024-05-13 14:10:00,67.91,67.98,67.88,67.92,18232.0,66.597,66.6657,66.5676,66.6068,18232.0
2024-05-13 14:20:00,67.92,67.95,67.91,67.93,16197.0,66.6068,66.6362,66.597,66.6166,16197.0
2024-05-13 14:30:00,67.93,67.94,67.81,67.83,24585.0,66.6166,66.6264,66.4989,66.5186,24585.0
2024-05-13 14:40:00,67.83,67.86,67.74,67.75,13743.0,66.5186,66.548,66.4303,66.4401,13743.0
2024-05-13 14:50:00,67.75,67.76,67.72,67.76,8802.0,66.4401,66.4499,66.4107,66.4499,8802.0
2024-05-13 15:00:00,67.78,67.88,67.77,67.85,16210.0,66.4695,66.5676,66.4597,66.5382,16210.0
2024-05-13 15:10:00,67.85,67.9,67.85,67.88,18979.0,66.5382,66.5872,66.5382,66.5676,18979.0
2024-05-13 15:20:00,67.88,67.9,67.83,67.86,20365.0,66.5676,66.5872,66.5186,66.548,20365.0
2024-05-13 15:30:00,67.86,68.02,67.85,68.0,48387.0,66.548,66.7049,66.5382,66.6853,48387.0
2024-05-13 15:40:00,68.0,68.04,67.95,68.02,63162.0,66.6853,66.7245,66.6362,66.7049,63162.0
2024-05-13 15:50:00,68.01,68.02,67.85,67.88,298915.0,66.6951,66.7049,66.5382,66.5676,298915.0
2024-05-14 09:30:00,68.04,68.36,67.99,68.31,44623.0,66.7245,67.0383,66.6755,66.9893,44623.0
2024-05-14 09:40:00,68.3,68.75,68.28,68.5,66393.0,66.9795,67.4208,66.9599,67.1756,66393.0
2024-05-14 09:50:00,68.48,68.52,68.3,68.37,25158.0,67.156,67.1952,66.9795,67.0481,25158.0
2024-05-14 10:00:00,68.36,68.49,68.31,68.49,32634.0,67.0383,67.1658,66.9893,67.1658,32634.0
2024-05-14 10:10:00,68.48,68.49,68.14,68.14,30902.0,67.156,67.1658,66.8226,66.8226,30902.0
2024-05-14 10:20:00,68.13,68.2,68.07,68.16,18796.0,66.8128,66.8814,66.7539,66.8422,18796.0
2024-05-14 10:30:00,68.15,68.15,67.93,68.01,19521.0,66.8324,66.8324,66.6166,66.6951,19521.0
2024-05-14 10:40:00,68.0,68.0,67.91,67.97,22649.0,66.6853,66.6853,66.597,66.6558,22649.0
2024-05-14 10:50:00,67.97,68.05,67.94,68.04,19764.0,66.6558,66.7343,66.6264,66.7245,19764.0
2024-05-14 11:00:00,68.03,68.09,67.97,68.04,26600.0,66.7147,66.7735,66.6558,66.7245,26600.0
2024-05-14 11:10:00,68.05,68.06,67.95,67.96,14318.0,66.7343,66.7441,66.6362,66.646,14318.0
2024-05-14 11:20:00,67.96,67.98,67.92,67.95,19750.0,66.646,66.6657,66.6068,66.6362,19750.0
2024-05-14 11:30:00,67.95,67.95,67.87,67.94,31799.0,66.6362,66.6362,66.5578,66.6264,31799.0
2024-05-14 11:40:00,67.94,67.96,67.81,67.87,14221.0,66.6264,66.646,66.4989,66.5578,14221.0
2024-05-14 11:50:00,67.87,67.89,67.84,67.85,14768.0,66.5578,66.5774,66.5284,66.5382,14768.0
2024-05-14 12:00:00,67.85,67.87,67.78,67.8,13127.0,66.5382,66.5578,66.4695,66.4891,13127.0
2024-05-14 12:10:00,67.8,67.82,67.78,67.78,8833.0,66.4891,66.5087,66.4695,66.4695,8833.0
2024-05-14 12:20:00,67.78,67.82,67.76,67.78,10708.0,66.4695,66.5087,66.4499,66.4695,10708.0
2024-05-14 12:30:00,67.77,67.77,67.66,67.67,12749.0,66.4597,66.4597,66.3518,66.3616,12749.0
2024-05-14 12:40:00,67.65,67.72,67.64,67.67,13384.0,66.342,66.4107,66.3322,66.3616,13384.0
2024-05-14 12:50:00,67.67,67.69,67.63,67.68,9104.0,66.3616,66.3813,66.3224,66.3715,9104.0
2024-05-14 13:00:00,67.67,67.69,67.6,67.62,16140.0,66.3616,66.3813,66.293,66.3126,16140.0
2024-05-14 13:10:00,67.62,67.67,67.6,67.62,7344.0,66.3126,66.3616,66.293,66.3126,7344.0
2024-05-14 13:20:00,67.61,67.64,67.57,67.61,8777.0,66.3028,66.3322,66.2636,66.3028,8777.0
2024-05-14 13:30:00,67.61,67.68,67.6,67.67,23299.0,66.3028,66.3715,66.293,66.3616,23299.0
2024-05-14 13:40:00,67.67,67.76,67.67,67.73,9749.0,66.3616,66.4499,66.3616,66.4205,9749.0
2024-05-14 13:50:00,67.73,67.73,67.7,67.7,10390.0,66.4205,66.4205,66.3911,66.3911,10390.0
2024-05-14 14:00:00,67.7,67.72,67.67,67.7,8507.0,66.3911,66.4107,66.3616,66.3911,8507.0
2024-05-14 14:10:00,67.7,67.72,67.68,67.72,18524.0,66.3911,66.4107,66.3715,66.4107,18524.0
2024-05-14 14:20:00,67.73,67.79,67.71,67.76,10521.0,66.4205,66.4793,66.4009,66.4499,10521.0
2024-05-14 14:30:00,67.75,67.81,67.72,67.78,11397.0,66.4401,66.4989,66.4107,66.4695,11397.0
2024-05-14 14:40:00,67.8,67.87,67.75,67.79,12459.0,66.4891,66.5578,66.4401,66.4793,12459.0
2024-05-14 14:50:00,67.78,67.84,67.76,67.8,13156.0,66.4695,66.5284,66.4499,66.4891,13156.0
2024-05-14 15:00:00,67.79,67.85,67.75,67.85,16654.0,66.4793,66.5382,66.4401,66.5382,16654.0
2024-05-14 15:10:00,67.85,67.86,67.74,67.82,25768.0,66.5382,66.548,66.4303,66.5087,25768.0
2024-05-14 15:20:00,67.82,67.85,67.79,67.81,20149.0,66.5087,66.5382,66.4793,66.4989,20149.0
2024-05-14 15:30:00,67.8,67.82,67.75,67.78,25498.0,66.4891,66.5087,66.4401,66.4695,25498.0
2024-05-14 15:40:00,67.78,67.86,67.76,67.83,38349.0,66.4695,66.548,66.4499,66.5186,38349.0
2024-05-14 15:50:00,67.84,67.92,67.71,67.76,270264.0,66.5284,66.6068,66.4009,66.4499,270264.0
2024-05-15 09:30:00,68.08,68.41,68.08,68.14,108264.0,66.7637,67.0873,66.7637,66.8226,108264.0
2024-05-15 09:40:00,68.17,68.17,68.0,68.08,14872.0,66.852,66.852,66.6853,66.7637,14872.0
2024-05-15 09:50:00,68.05,68.1,67.8,67.91,48857.0,66.7343,66.7833,66.4891,66.597,48857.0
2024-05-15 10:00:00,67.91,68.11,67.91,68.05,59374.0,66.597,66.7931,66.597,66.7343,59374.0
2024-05-15 10:10:00,68.06,68.07,67.97,68.05,30352.0,66.7441,66.7539,66.6558,66.7343,30352.0
2024-05-15 10:20:00,68.06,68.23,68.03,68.21,24594.0,66.7441,66.9108,66.7147,66.8912,24594.0
2024-05-15 10:30:00,68.22,68.25,68.17,68.22,21492.0,66.901,66.9304,66.852,66.901,21492.0
2024-05-15 10:40:00,68.2,68.27,68.19,68.23,17422.0,66.8814,66.95,66.8716,66.9108,17422.0
2024-05-15 10:50:00,68.21,68.23,68.12,68.13,17421.0,66.8912,66.9108,66.8029,66.8128,17421.0
2024-05-15 11:00:00,68.14,68.16,68.09,68.13,13802.0,66.8226,66.8422,66.7735,66.8128,13802.0
2024-05-15 11:10:00,68.14,68.21,68.06,68.16,17351.0,66.8226,66.8912,66.7441,66.8422,17351.0
2024-05-15 11:20:00,68.16,68.3,68.14,68.27,23348.0,66.8422,66.9795,66.8226,66.95,23348.0
2024-05-15 11:30:00,68.26,68.35,68.26,68.28,14721.0,66.9402,67.0285,66.9402,66.9599,14721.0
2024-05-15 11:40:00,68.3,68.36,68.28,68.3,12970.0,66.9795,67.0383,66.9599,66.9795,12970.0
2024-05-15 11:50:00,68.32,68.34,68.24,68.34,17476.0,66.9991,67.0187,66.9206,67.0187,17476.0
2024-05-15 12:00:00,68.32,68.43,68.29,68.43,16205.0,66.9991,67.107,66.9697,67.107,16205.0
2024-05-15 12:10:00,68.42,68.51,68.42,68.46,15768.0,67.0971,67.1854,67.0971,67.1364,15768.0
2024-05-15 12:20:00,68.46,68.52,68.4,68.5,20537.0,67.1364,67.1952,67.0775,67.1756,20537.0
2024-05-15 12:30:00,68.51,68.56,68.5,68.54,25500.0,67.1854,67.2344,67.1756,67.2148,25500.0
2024-05-15 12:40:00,68.54,68.58,68.53,68.55,22504.0,67.2148,67.2541,67.205,67.2246,22504.0
2024-05-15 12:50:00,68.57,68.63,68.55,68.56,9055.0,67.2442,67.3031,67.2246,67.2344,9055.0
2024-05-15 13:00:00,68.57,68.63,68.56,68.57,23982.0,67.2442,67.3031,67.2344,67.2442,23982.0
2024-05-15 13:10:00,68.58,68.67,68.57,68.66,14549.0,67.2541,67.3423,67.2442,67.3325,14549.0
2024-05-15 13:20:00,68.67,68.67,68.57,68.59,18567.0,67.3423,67.3423,67.2442,67.2639,18567.0
2024-05-15 13:30:00,68.57,68.67,68.55,68.64,27458.0,67.2442,67.3423,67.2246,67.3129,27458.0
2024-05-15 13:40:00,68.63,68.65,68.52,68.54,26483.0,67.3031,67.3227,67.1952,67.2148,26483.0
2024-05-15 13:50:00,68.55,68.73,68.55,68.69,28312.0,67.2246,67.4012,67.2246,67.3619,28312.0
2024-05-15 14:00:00,68.69,68.77,68.67,68.77,34403.0,67.3619,67.4404,67.3423,67.4404,34403.0
2024-05-15 14:10:00,68.78,68.81,68.73,68.76,27035.0,67.4502,67.4796,67.4012,67.4306,27035.0
2024-05-15 14:20:00,68.76,68.85,68.75,68.84,58303.0,67.4306,67.5188,67.4208,67.509,58303.0
2024-05-15 14:30:00,68.84,68.84,68.76,68.81,18445.0,67.509,67.509,67.4306,67.4796,18445.0
2024-05-15 14:40:00,68.8,68.85,68.79,68.83,13644.0,67.4698,67.5188,67.46,67.4992,13644.0
2024-05-15 14:50:00,68.82,68.94,68.81,68.94,38605.0,67.4894,67.6071,67.4796,67.6071,38605.0
2024-05-15 15:00:00,68.94,69.01,68.92,69.0,93179.0,67.6071,67.6757,67.5875,67.6659,93179.0
2024-05-15 15:10:00,69.0,69.06,68.92,68.99,116802.0,67.6659,67.7248,67.5875,67.6561,116802.0
2024-05-15 15:20:00,69.0,69.05,68.98,69.01,66137.0,67.6659,67.715,67.6463,67.6757,66137.0
2024-05-15 15:30:00,69.01,69.01,68.93,68.95,76740.0,67.6757,67.6757,67.5973,67.6169,76740.0
2024-05-15 15:40:00,68.95,69.0,68.88,68.88,106479.0,67.6169,67.6659,67.5483,67.5483,106479.0
2024-05-15 15:50:00,68.86,69.04,68.82,68.87,481371.0,67.5286,67.7052,67.4894,67.5384,481371.0
2024-05-16 09:30:00,69.05,69.52,68.89,69.44,159574.0,67.715,68.1759,67.5581,68.0974,159574.0
2024-05-16 09:40:00,69.45,69.7,69.4,69.62,251188.0,68.1072,68.3524,68.0582,68.2739,251188.0
2024-05-16 09:50:00,69.62,69.92,69.42,69.92,150696.0,68.2739,68.5681,68.0778,68.5681,150696.0
2024-05-16 10:00:00,69.91,70.26,69.91,70.14,102051.0,68.5583,68.9016,68.5583,68.7839,102051.0
2024-05-16 10:10:00,70.14,70.19,69.91,70.14,259509.0,68.7839,68.8329,68.5583,68.7839,259509.0
2024-05-16 10:20:00,70.14,70.16,69.78,69.95,166822.0,68.7839,68.8035,68.4309,68.5976,166822.0
2024-05-16 10:30:00,69.95,70.3,69.95,70.21,94193.0,68.5976,68.9408,68.5976,68.8525,94193.0
2024-05-16 10:40:00,70.2,70.41,70.19,70.23,147639.0,68.8427,69.0487,68.8329,68.8722,147639.0
2024-05-16 10:50:00,70.24,70.27,70.05,70.09,64764.0,68.882,68.9114,68.6956,68.7349,64764.0
2024-05-16 11:00:00,70.11,70.26,70.06,70.11,60392.0,68.7545,68.9016,68.7054,68.7545,60392.0
2024-05-16 11:10:00,70.12,70.26,70.06,70.24,102390.0,68.7643,68.9016,68.7054,68.882,102390.0
2024-05-16 11:20:00,70.23,70.3,70.17,70.24,57482.0,68.8722,68.9408,68.8133,68.882,57482.0
2024-05-16 11:30:00,70.24,70.25,70.12,70.22,70466.0,68.882,68.8918,68.7643,68.8623,70466.0
2024-05-16 11:40:00,70.22,70.35,70.22,70.33,60707.0,68.8623,68.9898,68.8623,68.9702,60707.0
2024-05-16 11:50:00,70.33,70.47,70.32,70.47,38887.0,68.9702,69.1075,68.9604,69.1075,38887.0
2024-05-16 12:00:00,70.48,70.48,70.38,70.43,40493.0,69.1173,69.1173,69.0193,69.0683,40493.0
2024-05-16 12:10:00,70.43,70.54,70.4,70.53,56609.0,69.0683,69.1762,69.0389,69.1664,56609.0
2024-05-16 12:20:00,70.53,70.54,70.44,70.48,73982.0,69.1664,69.1762,69.0781,69.1173,73982.0
2024-05-16 12:30:00,70.47,70.55,70.42,70.47,42965.0,69.1075,69.186,69.0585,69.1075,42965.0
2024-05-16 12:40:00,70.48,70.5,70.4,70.48,42625.0,69.1173,69.1369,69.0389,69.1173,42625.0
2024-05-16 12:50:00,70.48,70.56,70.46,70.47,85156.0,69.1173,69.1958,69.0977,69.1075,85156.0
2024-05-16 13:00:00,70.46,70.71,70.46,70.67,78581.0,69.0977,69.3429,69.0977,69.3036,78581.0
2024-05-16 13:10:00,70.67,70.73,70.61,70.63,57223.0,69.3036,69.3625,69.2448,69.2644,57223.0
2024-05-16 13:20:00,70.64,70.67,70.55,70.59,77279.0,69.2742,69.3036,69.186,69.2252,77279.0
2024-05-16 13:30:00,70.61,70.61,70.44,70.44,39516.0,69.2448,69.2448,69.0781,69.0781,39516.0
2024-05-16 13:40:00,70.43,70.48,70.41,70.44,44213.0,69.0683,69.1173,69.0487,69.0781,44213.0
2024-05-16 13:50:00,70.45,70.46,70.33,70.33,39539.0,69.0879,69.0977,68.9702,68.9702,39539.0
2024-05-16 14:00:00,70.33,70.4,70.21,70.24,55126.0,68.9702,69.0389,68.8525,68.882,55126.0
2024-05-16 14:10:00,70.25,70.26,70.12,70.17,61619.0,68.8918,68.9016,68.7643,68.8133,61619.0
2024-05-16 14:20:00,70.18,70.32,70.17,70.27,67246.0,68.8231,68.9604,68.8133,68.9114,67246.0
2024-05-16 14:30:00,70.29,70.37,70.26,70.28,200851.0,68.931,69.0094,68.9016,68.9212,200851.0
2024-05-16 14:40:00,70.27,70.33,70.25,70.3,44527.0,68.9114,68.9702,68.8918,68.9408,44527.0
2024-05-16 14:50:00,70.29,70.32,70.21,70.27,51934.0,68.931,68.9604,68.8525,68.9114,51934.0
2024-05-16 15:00:00,70.28,70.37,70.26,70.36,74400.0,68.9212,69.0094,68.9016,68.9996,74400.0
2024-05-16 15:10:00,70.36,70.47,70.33,70.43,141393.0,68.9996,69.1075,68.9702,69.0683,141393.0
2024-05-16 15:20:00,70.43,70.45,70.34,70.34,122179.0,69.0683,69.0879,68.98,68.98,122179.0
2024-05-16 15:30:00,70.34,70.36,70.25,70.27,93197.0,68.98,68.9996,68.8918,68.9114,93197.0
2024-05-16 15:40:00,70.28,70.37,70.26,70.36,127019.0,68.9212,69.0094,68.9016,68.9996,127019.0
2024-05-16 15:50:00,70.35,70.46,70.3,70.32,639619.0,68.9898,69.0977,68.9408,68.9604,639619.0
2024-05-17 09:30:00,69.85,70.18,69.25,69.25,449304.0,68.7984,69.1234,68.2074,68.2074,449304.0
2024-05-17 09:40:00,69.29,69.32,68.87,68.9,67148.0,68.2468,68.2763,67.8331,67.8627,67148.0
2024-05-17 09:50:00,68.88,68.93,68.48,68.6,60117.0,67.843,67.8922,67.449,67.5672,60117.0
2024-05-17 10:00:00,68.58,68.84,68.52,68.75,34544.0,67.5475,67.8036,67.4884,67.7149,34544.0
2024-05-17 10:10:00,68.75,68.76,68.55,68.6,39715.0,67.7149,67.7248,67.5179,67.5672,39715.0
2024-05-17 10:20:00,68.6,68.93,68.58,68.93,163246.0,67.5672,67.8922,67.5475,67.8922,163246.0
2024-05-17 10:30:00,68.92,68.98,68.72,68.75,56773.0,67.8824,67.9415,67.6854,67.7149,56773.0
2024-05-17 10:40:00,68.76,68.79,68.63,68.75,35653.0,67.7248,67.7543,67.5967,67.7149,35653.0
2024-05-17 10:50:00,68.72,68.87,68.69,68.79,65745.0,67.6854,67.8331,67.6558,67.7543,65745.0
2024-05-17 11:00:00,68.79,68.82,68.72,68.8,71502.0,67.7543,67.7839,67.6854,67.7642,71502.0
2024-05-17 11:10:00,68.8,68.8,68.54,68.58,139593.0,67.7642,67.7642,67.5081,67.5475,139593.0
2024-05-17 11:20:00,68.59,68.67,68.19,68.23,163485.0,67.5573,67.6361,67.1634,67.2028,163485.0
2024-05-17 11:30:00,68.24,68.54,68.24,68.48,41226.0,67.2126,67.5081,67.2126,67.449,41226.0
2024-05-17 11:40:00,68.48,68.5,68.38,68.49,21344.0,67.449,67.4687,67.3505,67.4588,21344.0
2024-05-17 11:50:00,68.48,68.56,68.47,68.53,11731.0,67.449,67.5278,67.4391,67.4982,11731.0
2024-05-17 12:00:00,68.52,68.57,68.5,68.53,21505.0,67.4884,67.5376,67.4687,67.4982,21505.0
2024-05-17 12:10:00,68.53,68.59,68.51,68.55,14406.0,67.4982,67.5573,67.4785,67.5179,14406.0
2024-05-17 12:20:00,68.54,68.54,68.34,68.34,19126.0,67.5081,67.5081,67.3111,67.3111,19126.0
2024-05-17 12:30:00,68.34,68.51,68.33,68.47,25156.0,67.3111,67.4785,67.3012,67.4391,25156.0
2024-05-17 12:40:00,68.47,68.49,68.38,68.44,23383.0,67.4391,67.4588,67.3505,67.4096,23383.0
2024-05-17 12:50:00,68.45,68.5,68.41,68.44,21029.0,67.4194,67.4687,67.38,67.4096,21029.0
2024-05-17 13:00:00,68.44,68.46,68.4,68.43,15695.0,67.4096,67.4293,67.3702,67.3997,15695.0
2024-05-17 13:10:00,68.42,68.43,68.36,68.36,26610.0,67.3899,67.3997,67.3308,67.3308,26610.0
2024-05-17 13:20:00,68.36,68.5,68.35,68.35,35024.0,67.3308,67.4687,67.3209,67.3209,35024.0
2024-05-17 13:30:00,68.33,68.43,68.29,68.36,28799.0,67.3012,67.3997,67.2618,67.3308,28799.0
2024-05-17 13:40:00,68.34,68.42,68.33,68.36,29707.0,67.3111,67.3899,67.3012,67.3308,29707.0
2024-05-17 13:50:00,68.37,68.47,68.35,68.45,35682.0,67.3406,67.4391,67.3209,67.4194,35682.0
2024-05-17 14:00:00,68.45,68.46,68.34,68.37,130305.0,67.4194,67.4293,67.3111,67.3406,130305.0
2024-05-17 14:10:00,68.37,68.48,68.36,68.46,90935.0,67.3406,67.449,67.3308,67.4293,90935.0
2024-05-17 14:20:00,68.46,68.48,68.4,68.47,24781.0,67.4293,67.449,67.3702,67.4391,24781.0
2024-05-17 14:30:00,68.47,68.57,68.47,68.51,91062.0,67.4391,67.5376,67.4391,67.4785,91062.0
2024-05-17 14:40:00,68.51,68.59,68.5,68.58,17040.0,67.4785,67.5573,67.4687,67.5475,17040.0
2024-05-17 14:50:00,68.58,68.65,68.57,68.59,30093.0,67.5475,67.6164,67.5376,67.5573,30093.0
2024-05-17 15:00:00,68.59,68.63,68.54,68.61,49195.0,67.5573,67.5967,67.5081,67.577,49195.0
2024-05-17 15:10:00,68.61,68.72,68.6,68.7,37678.0,67.577,67.6854,67.5672,67.6657,37678.0
2024-05-17 15:20:00,68.7,68.84,68.69,68.73,180100.0,67.6657,67.8036,67.6558,67.6952,180100.0
2024-05-17 15:30:00,68.73,68.79,68.7,68.73,131426.0,67.6952,67.7543,67.6657,67.6952,131426.0
2024-05-17 15:40:00,68.73,68.77,68.68,68.73,117842.0,67.6952,67.7346,67.646,67.6952,117842.0
2024-05-17 15:50:00,68.73,68.8,68.65,68.77,385459.0,67.6952,67.7642,67.6164,67.7346,385459.0
2024-05-20 09:30:00,68.98,69.01,68.75,68.77,76048.0,67.9415,67.971,67.7149,67.7346,76048.0
2024-05-20 09:40:00,68.77,68.86,68.75,68.8,17280.0,67.7346,67.8233,67.7149,67.7642,17280.0
2024-05-20 09:50:00,68.82,68.96,68.81,68.94,10939.0,67.7839,67.9218,67.774,67.9021,10939.0
2024-05-20 10:00:00,68.96,69.02,68.87,68.99,19959.0,67.9218,67.9809,67.8331,67.9513,19959.0
2024-05-20 10:10:00,68.96,69.09,68.93,69.0,13197.0,67.9218,68.0498,67.8922,67.9612,13197.0
2024-05-20 10:20:00,69.0,69.06,68.98,69.03,9341.0,67.9612,68.0203,67.9415,67.9907,9341.0
2024-05-20 10:30:00,69.03,69.07,68.99,69.0,6362.0,67.9907,68.0301,67.9513,67.9612,6362.0
2024-05-20 10:40:00,69.0,69.21,68.99,69.2,22932.0,67.9612,68.168,67.9513,68.1581,22932.0
2024-05-20 10:50:00,69.2,69.37,69.18,69.36,36938.0,68.1581,68.3256,68.1384,68.3157,36938.0
2024-05-20 11:00:00,69.36,69.39,69.3,69.38,12516.0,68.3157,68.3453,68.2566,68.3354,12516.0
2024-05-20 11:10:00,69.38,69.44,69.34,69.42,26189.0,68.3354,68.3945,68.296,68.3748,26189.0
2024-05-20 11:20:00,69.42,69.48,69.38,69.48,24672.0,68.3748,68.4339,68.3354,68.4339,24672.0
2024-05-20 11:30:00,69.48,69.52,69.47,69.51,28690.0,68.4339,68.4733,68.4241,68.4635,28690.0
2024-05-20 11:40:00,69.51,69.57,69.47,69.55,32235.0,68.4635,68.5226,68.4241,68.5029,32235.0
2024-05-20 11:50:00,69.55,69.56,69.35,69.4,24654.0,68.5029,68.5127,68.3059,68.3551,24654.0
2024-05-20 12:00:00,69.41,69.45,69.36,69.44,14736.0,68.365,68.4044,68.3157,68.3945,14736.0
2024-05-20 12:10:00,69.44,69.44,69.37,69.42,9960.0,68.3945,68.3945,68.3256,68.3748,9960.0
2024-05-20 12:20:00,69.42,69.42,69.37,69.38,12926.0,68.3748,68.3748,68.3256,68.3354,12926.0
2024-05-20 12:30:00,69.38,69.42,69.34,69.35,7364.0,68.3354,68.3748,68.296,68.3059,7364.0
2024-05-20 12:40:00,69.34,69.44,69.34,69.41,21324.0,68.296,68.3945,68.296,68.365,21324.0
2024-05-20 12:50:00,69.43,69.43,69.39,69.39,5843.0,68.3847,68.3847,68.3453,68.3453,5843.0
2024-05-20 13:00:00,69.4,69.4,69.32,69.38,12069.0,68.3551,68.3551,68.2763,68.3354,12069.0
2024-05-20 13:10:00,69.37,69.41,69.35,69.38,10599.0,68.3256,68.365,68.3059,68.3354,10599.0
2024-05-20 13:20:00,69.38,69.43,69.36,69.41,15135.0,68.3354,68.3847,68.3157,68.365,15135.0
2024-05-20 13:30:00,69.4,69.42,69.33,69.38,10442.0,68.3551,68.3748,68.2862,68.3354,10442.0
2024-05-20 13:40:00,69.38,69.45,69.38,69.42,21394.0,68.3354,68.4044,68.3354,68.3748,21394.0
2024-05-20 13:50:00,69.42,69.43,69.38,69.4,9775.0,68.3748,68.3847,68.3354,68.3551,9775.0
2024-05-20 14:00:00,69.39,69.4,69.21,69.29,19762.0,68.3453,68.3551,68.168,68.2468,19762.0
2024-05-20 14:10:00,69.29,69.35,69.28,69.34,20222.0,68.2468,68.3059,68.2369,68.296,20222.0
2024-05-20 14:20:00,69.34,69.44,69.34,69.43,13489.0,68.296,68.3945,68.296,68.3847,13489.0
2024-05-20 14:30:00,69.43,69.46,69.42,69.44,13212.0,68.3847,68.4142,68.3748,68.3945,13212.0
2024-05-20 14:40:00,69.46,69.49,69.44,69.45,16919.0,68.4142,68.4438,68.3945,68.4044,16919.0
2024-05-20 14:50:00,69.45,69.47,69.42,69.42,15461.0,68.4044,68.4241,68.3748,68.3748,15461.0
2024-05-20 15:00:00,69.42,69.51,69.42,69.5,22255.0,68.3748,68.4635,68.3748,68.4536,22255.0
2024-05-20 15:10:00,69.5,69.58,69.48,69.57,22203.0,68.4536,68.5324,68.4339,68.5226,22203.0
2024-05-20 15:20:00,69.58,69.66,69.53,69.65,50908.0,68.5324,68.6112,68.4832,68.6014,50908.0
2024-05-20 15:30:00,69.66,69.69,69.59,69.69,60883.0,68.6112,68.6408,68.5423,68.6408,60883.0
2024-05-20 15:40:00,69.68,69.69,69.56,69.61,59110.0,68.6309,68.6408,68.5127,68.562,59110.0
2024-05-20 15:50:00,69.61,69.67,69.54,69.6,321737.0,68.562,68.6211,68.493,68.5521,321737.0
2024-05-21 09:30:00,69.32,69.33,68.93,68.94,52888.0,68.2763,68.2862,67.8922,67.9021,52888.0
2024-05-21 09:40:00,68.96,69.01,68.78,68.78,19499.0,67.9218,67.971,67.7445,67.7445,19499.0
2024-05-21 09:50:00,68.79,68.84,68.52,68.53,41003.0,67.7543,67.8036,67.4884,67.4982,41003.0
2024-05-21 10:00:00,68.55,68.73,68.54,68.6,26031.0,67.5179,67.6952,67.5081,67.5672,26031.0
2024-05-21 10:10:00,68.61,68.76,68.59,68.76,24792.0,67.577,67.7248,67.5573,67.7248,24792.0
2024-05-21 10:20:00,68.77,68.78,68.59,68.71,22730.0,67.7346,67.7445,67.5573,67.6755,22730.0
2024-05-21 10:30:00,68.72,68.74,68.66,68.74,14090.0,67.6854,67.7051,67.6263,67.7051,14090.0
2024-05-21 10:40:00,68.74,68.84,68.68,68.74,26053.0,67.7051,67.8036,67.646,67.7051,26053.0
2024-05-21 10:50:00,68.74,68.74,68.66,68.67,16872.0,67.7051,67.7051,67.6263,67.6361,16872.0
2024-05-21 11:00:00,68.65,68.76,68.6,68.73,45367.0,67.6164,67.7248,67.5672,67.6952,45367.0
2024-05-21 11:10:00,68.73,68.74,68.64,68.67,32639.0,67.6952,67.7051,67.6066,67.6361,32639.0
2024-05-21 11:20:00,68.66,68.8,68.66,68.75,23812.0,67.6263,67.7642,67.6263,67.7149,23812.0
2024-05-21 11:30:00,68.75,68.79,68.67,68.75,13332.0,67.7149,67.7543,67.6361,67.7149,13332.0
2024-05-21 11:40:00,68.76,68.8,68.73,68.76,9387.0,67.7248,67.7642,67.6952,67.7248,9387.0
2024-05-21 11:50:00,68.77,68.78,68.56,68.57,29324.0,67.7346,67.7445,67.5278,67.5376,29324.0
2024-05-21 12:00:00,68.56,68.65,68.53,68.56,32271.0,67.5278,67.6164,67.4982,67.5278,32271.0
2024-05-21 12:10:00,68.59,68.64,68.57,68.59,8865.0,67.5573,67.6066,67.5376,67.5573,8865.0
2024-05-21 12:20:00,68.59,68.7,68.59,68.69,9506.0,67.5573,67.6657,67.5573,67.6558,9506.0
2024-05-21 12:30:00,68.69,68.73,68.66,68.69,8541.0,67.6558,67.6952,67.6263,67.6558,8541.0
2024-05-21 12:40:00,68.7,68.71,68.67,68.69,9401.0,67.6657,67.6755,67.6361,67.6558,9401.0
2024-05-21 12:50:00,68.69,68.71,68.57,68.67,19514.0,67.6558,67.6755,67.5376,67.6361,19514.0
2024-05-21 13:00:00,68.66,68.7,68.61,68.62,17590.0,67.6263,67.6657,67.577,67.5869,17590.0
2024-05-21 13:10:00,68.62,68.62,68.54,68.55,11331.0,67.5869,67.5869,67.5081,67.5179,11331.0
2024-05-21 13:20:00,68.53,68.59,68.52,68.58,13061.0,67.4982,67.5573,67.4884,67.5475,13061.0
2024-05-21 13:30:00,68.59,68.67,68.54,68.63,24245.0,67.5573,67.6361,67.5081,67.5967,24245.0
2024-05-21 13:40:00,68.63,68.71,68.63,68.69,28918.0,67.5967,67.6755,67.5967,67.6558,28918.0
2024-05-21 13:50:00,68.7,68.75,68.69,68.75,17373.0,67.6657,67.7149,67.6558,67.7149,17373.0
2024-05-21 14:00:00,68.75,68.77,68.71,68.71,12149.0,67.7149,67.7346,67.6755,67.6755,12149.0
2024-05-21 14:10:00,68.72,68.77,68.71,68.73,18493.0,67.6854,67.7346,67.6755,67.6952,18493.0
2024-05-21 14:20:00,68.73,68.75,68.69,68.71,10248.0,67.6952,67.7149,67.6558,67.6755,10248.0
2024-05-21 14:30:00,68.72,68.74,68.66,68.67,9415.0,67.6854,67.7051,67.6263,67.6361,9415.0
2024-05-21 14:40:00,68.66,68.68,68.64,68.66,12608.0,67.6263,67.646,67.6066,67.6263,12608.0
2024-05-21 14:50:00,68.66,68.7,68.64,68.67,19534.0,67.6263,67.6657,67.6066,67.6361,19534.0
2024-05-21 15:00:00,68.68,68.73,68.65,68.66,38724.0,67.646,67.6952,67.6164,67.6263,38724.0
2024-05-21 15:10:00,68.67,68.75,68.67,68.71,18374.0,67.6361,67.7149,67.6361,67.6755,18374.0
2024-05-21 15:20:00,68.72,68.72,68.61,68.63,23822.0,67.6854,67.6854,67.577,67.5967,23822.0
2024-05-21 15:30:00,68.63,68.71,68.61,68.68,35395.0,67.5967,67.6755,67.577,67.646,35395.0
2024-05-21 15:40:00,68.67,68.69,68.63,68.64,23243.0,67.6361,67.6558,67.5967,67.6066,23243.0
2024-05-21 15:50:00,68.64,68.89,68.64,68.76,242133.0,67.6066,67.8528,67.6066,67.7248,242133.0
2024-05-22 09:30:00,68.84,69.0,68.8,68.8,44796.0,67.8036,67.9612,67.7642,67.7642,44796.0
2024-05-22 09:40:00,68.81,68.92,68.77,68.89,28266.0,67.774,67.8824,67.7346,67.8528,28266.0
2024-05-22 09:50:00,68.89,69.01,68.84,68.9,34912.0,67.8528,67.971,67.8036,67.8627,34912.0
2024-05-22 10:00:00,68.89,68.89,68.77,68.87,24555.0,67.8528,67.8528,67.7346,67.8331,24555.0
2024-05-22 10:10:00,68.87,69.11,68.87,69.11,14789.0,67.8331,68.0695,67.8331,68.0695,14789.0
2024-05-22 10:20:00,69.12,69.14,69.04,69.05,13441.0,68.0794,68.0991,68.0006,68.0104,13441.0
2024-05-22 10:30:00,69.02,69.05,68.95,68.96,14343.0,67.9809,68.0104,67.9119,67.9218,14343.0
2024-05-22 10:40:00,68.95,68.97,68.85,68.87,14788.0,67.9119,67.9316,67.8134,67.8331,14788.0
2024-05-22 10:50:00,68.89,68.95,68.86,68.95,32604.0,67.8528,67.9119,67.8233,67.9119,32604.0
2024-05-22 11:00:00,68.94,68.96,68.89,68.95,43460.0,67.9021,67.9218,67.8528,67.9119,43460.0
2024-05-22 11:10:00,68.94,68.96,68.89,68.91,57603.0,67.9021,67.9218,67.8528,67.8725,57603.0
2024-05-22 11:20:00,68.91,68.95,68.9,68.93,29229.0,67.8725,67.9119,67.8627,67.8922,29229.0
2024-05-22 11:30:00,68.92,69.01,68.89,68.92,57016.0,67.8824,67.971,67.8528,67.8824,57016.0
2024-05-22 11:40:00,68.92,68.99,68.91,68.94,66323.0,67.8824,67.9513,67.8725,67.9021,66323.0
2024-05-22 11:50:00,68.95,69.05,68.88,69.03,72202.0,67.9119,68.0104,67.843,67.9907,72202.0
2024-05-22 12:00:00,69.03,69.11,69.0,69.09,14984.0,67.9907,68.0695,67.9612,68.0498,14984.0
2024-05-22 12:10:00,69.09,69.2,69.09,69.19,10856.0,68.0498,68.1581,68.0498,68.1483,10856.0
2024-05-22 12:20:00,69.18,69.25,69.17,69.23,11717.0,68.1384,68.2074,68.1286,68.1877,11717.0
2024-05-22 12:30:00,69.23,69.23,69.2,69.22,9460.0,68.1877,68.1877,68.1581,68.1778,9460.0
2024-05-22 12:40:00,69.23,69.29,69.22,69.23,14252.0,68.1877,68.2468,68.1778,68.1877,14252.0
2024-05-22 12:50:00,69.23,69.31,69.22,69.26,12540.0,68.1877,68.2665,68.1778,68.2172,12540.0
2024-05-22 13:00:00,69.28,69.28,69.21,69.23,9920.0,68.2369,68.2369,68.168,68.1877,9920.0
2024-05-22 13:10:00,69.24,69.25,69.21,69.23,9059.0,68.1975,68.2074,68.168,68.1877,9059.0
2024-05-22 13:20:00,69.23,69.23,69.16,69.2,12806.0,68.1877,68.1877,68.1188,68.1581,12806.0
2024-05-22 13:30:00,69.2,69.2,69.04,69.1,12014.0,68.1581,68.1581,68.0006,68.0597,12014.0
2024-05-22 13:40:00,69.09,69.1,69.03,69.1,8861.0,68.0498,68.0597,67.9907,68.0597,8861.0
2024-05-22 13:50:00,69.11,69.11,69.06,69.09,10858.0,68.0695,68.0695,68.0203,68.0498,10858.0
2024-05-22 14:00:00,69.09,69.09,68.9,68.98,25499.0,68.0498,68.0498,67.8627,67.9415,25499.0
2024-05-22 14:10:00,68.98,69.01,68.94,68.95,8768.0,67.9415,67.971,67.9021,67.9119,8768.0
2024-05-22 14:20:00,68.95,68.96,68.83,68.86,109976.0,67.9119,67.9218,67.7937,67.8233,109976.0
2024-05-22 14:30:00,68.87,68.91,68.84,68.86,14170.0,67.8331,67.8725,67.8036,67.8233,14170.0
2024-05-22 14:40:00,68.86,68.88,68.82,68.88,10304.0,67.8233,67.843,67.7839,67.843,10304.0
2024-05-22 14:50:00,68.89,68.9,68.8,68.82,10676.0,67.8528,67.8627,67.7642,67.7839,10676.0
2024-05-22 15:00:00,68.82,68.9,68.8,68.9,25854.0,67.7839,67.8627,67.7642,67.8627,25854.0
2024-05-22 15:10:00,68.9,68.98,68.87,68.94,71977.0,67.8627,67.9415,67.8331,67.9021,71977.0
2024-05-22 15:20:00,68.94,69.09,68.94,69.08,22397.0,67.9021,68.0498,67.9021,68.04,22397.0
2024-05-22 15:30:00,69.07,69.16,69.06,69.06,27848.0,68.0301,68.1188,68.0203,68.0203,27848.0
2024-05-22 15:40:00,69.06,69.07,68.98,69.0,45815.0,68.0203,68.0301,67.9415,67.9612,45815.0
2024-05-22 15:50:00,69.0,69.06,68.92,69.05,186775.0,67.9612,68.0203,67.8824,68.0104,186775.0
2024-05-23 09:30:00,69.29,69.66,69.0,69.18,40951.0,68.2468,68.6112,67.9612,68.1384,40951.0
2024-05-23 09:40:00,69.18,69.26,68.95,68.98,20822.0,68.1384,68.2172,67.9119,67.9415,20822.0
2024-05-23 09:50:00,69.0,69.07,68.91,69.0,43510.0,67.9612,68.0301,67.8725,67.9612,43510.0
2024-05-23 10:00:00,68.96,69.08,68.94,69.03,37778.0,67.9218,68.04,67.9021,67.9907,37778.0
2024-05-23 10:10:00,69.02,69.16,69.02,69.03,21763.0,67.9809,68.1188,67.9809,67.9907,21763.0
2024-05-23 10:20:00,69.0,69.0,68.84,68.91,25193.0,67.9612,67.9612,67.8036,67.8725,25193.0
2024-05-23 10:30:00,68.93,69.12,68.89,69.12,52894.0,67.8922,68.0794,67.8528,68.0794,52894.0
2024-05-23 10:40:00,69.12,69.15,69.0,69.03,52860.0,68.0794,68.1089,67.9612,67.9907,52860.0
2024-05-23 10:50:00,69.02,69.02,68.9,68.99,46469.0,67.9809,67.9809,67.8627,67.9513,46469.0
2024-05-23 11:00:00,68.99,69.18,68.95,69.18,56968.0,67.9513,68.1384,67.9119,68.1384,56968.0
2024-05-23 11:10:00,69.17,69.19,69.02,69.03,17291.0,68.1286,68.1483,67.9809,67.9907,17291.0
2024-05-23 11:20:00,69.03,69.04,68.95,69.03,12749.0,67.9907,68.0006,67.9119,67.9907,12749.0
2024-05-23 11:30:00,69.02,69.08,68.99,69.07,29155.0,67.9809,68.04,67.9513,68.0301,29155.0
2024-05-23 11:40:00,69.07,69.08,69.01,69.01,20946.0,68.0301,68.04,67.971,67.971,20946.0
2024-05-23 11:50:00,69.02,69.03,68.99,69.0,12914.0,67.9809,67.9907,67.9513,67.9612,12914.0
2024-05-23 12:00:00,69.0,69.03,68.92,68.92,16459.0,67.9612,67.9907,67.8824,67.8824,16459.0
2024-05-23 12:10:00,68.92,68.96,68.87,68.92,24866.0,67.8824,67.9218,67.8331,67.8824,24866.0
2024-05-23 12:20:00,68.92,68.96,68.89,68.94,34030.0,67.8824,67.9218,67.8528,67.9021,34030.0
2024-05-23 12:30:00,68.94,68.98,68.91,68.94,20057.0,67.9021,67.9415,67.8725,67.9021,20057.0
2024-05-23 12:40:00,68.94,68.96,68.8,68.82,15606.0,67.9021,67.9218,67.7642,67.7839,15606.0
2024-05-23 12:50:00,68.82,68.82,68.69,68.7,20468.0,67.7839,67.7839,67.6558,67.6657,20468.0
2024-05-23 13:00:00,68.69,68.71,68.59,68.64,48900.0,67.6558,67.6755,67.5573,67.6066,48900.0
2024-05-23 13:10:00,68.62,68.62,68.55,68.55,11769.0,67.5869,67.5869,67.5179,67.5179,11769.0
2024-05-23 13:20:00,68.54,68.66,68.51,68.65,13612.0,67.5081,67.6263,67.4785,67.6164,13612.0
2024-05-23 13:30:00,68.64,68.66,68.45,68.48,12451.0,67.6066,67.6263,67.4194,67.449,12451.0
2024-05-23 13:40:00,68.55,68.55,68.41,68.41,10171.0,67.5179,67.5179,67.38,67.38,10171.0
2024-05-23 13:50:00,68.41,68.44,68.32,68.34,18756.0,67.38,67.4096,67.2914,67.3111,18756.0
2024-05-23 14:00:00,68.34,68.34,68.26,68.32,14002.0,67.3111,67.3111,67.2323,67.2914,14002.0
2024-05-23 14:10:00,68.32,68.41,68.3,68.3,18162.0,67.2914,67.38,67.2717,67.2717,18162.0
2024-05-23 14:20:00,68.3,68.38,68.3,68.33,8706.0,67.2717,67.3505,67.2717,67.3012,8706.0
2024-05-23 14:30:00,68.34,68.45,68.29,68.41,33862.0,67.3111,67.4194,67.2618,67.38,33862.0
2024-05-23 14:40:00,68.4,68.42,68.34,68.36,10962.0,67.3702,67.3899,67.3111,67.3308,10962.0
2024-05-23 14:50:00,68.35,68.37,68.33,68.34,12589.0,67.3209,67.3406,67.3012,67.3111,12589.0
2024-05-23 15:00:00,68.34,68.39,68.31,68.35,15816.0,67.3111,67.3603,67.2815,67.3209,15816.0
2024-05-23 15:10:00,68.36,68.4,68.34,68.36,16332.0,67.3308,67.3702,67.3111,67.3308,16332.0
2024-05-23 15:20:00,68.36,68.39,68.28,68.33,26602.0,67.3308,67.3603,67.252,67.3012,26602.0
2024-05-23 15:30:00,68.33,68.39,68.31,68.37,24198.0,67.3012,67.3603,67.2815,67.3406,24198.0
2024-05-23 15:40:00,68.37,68.41,68.31,68.41,44186.0,67.3406,67.38,67.2815,67.38,44186.0
2024-05-23 15:50:00,68.41,68.53,68.35,68.46,207656.0,67.38,67.4982,67.3209,67.4293,207656.0
2024-05-24 09:30:00,68.47,68.91,68.28,68.88,34277.0,67.4391,67.8725,67.252,67.843,34277.0
2024-05-24 09:40:00,68.84,68.84,68.41,68.41,28571.0,67.8036,67.8036,67.38,67.38,28571.0
2024-05-24 09:50:00,68.4,68.5,68.38,68.47,12636.0,67.3702,67.4687,67.3505,67.4391,12636.0
2024-05-24 10:00:00,68.48,68.63,68.47,68.58,28731.0,67.449,67.5967,67.4391,67.5475,28731.0
2024-05-24 10:10:00,68.58,68.61,68.43,68.44,27388.0,67.5475,67.577,67.3997,67.4096,27388.0
2024-05-24 10:20:00,68.44,68.54,68.4,68.52,25330.0,67.4096,67.5081,67.3702,67.4884,25330.0
2024-05-24 10:30:00,68.53,68.56,68.49,68.49,18762.0,67.4982,67.5278,67.4588,67.4588,18762.0
2024-05-24 10:40:00,68.48,68.5,68.36,68.47,23216.0,67.449,67.4687,67.3308,67.4391,23216.0
2024-05-24 10:50:00,68.49,68.57,68.48,68.55,21920.0,67.4588,67.5376,67.449,67.5179,21920.0
2024-05-24 11:00:00,68.56,68.73,68.55,68.73,14875.0,67.5278,67.6952,67.5179,67.6952,14875.0
2024-05-24 11:10:00,68.74,68.81,68.72,68.77,13659.0,67.7051,67.774,67.6854,67.7346,13659.0
2024-05-24 11:20:00,68.76,68.76,68.69,68.75,18463.0,67.7248,67.7248,67.6558,67.7149,18463.0
2024-05-24 11:30:00,68.74,68.83,68.74,68.75,23216.0,67.7051,67.7937,67.7051,67.7149,23216.0
2024-05-24 11:40:00,68.75,68.8,68.72,68.8,13539.0,67.7149,67.7642,67.6854,67.7642,13539.0
2024-05-24 11:50:00,68.79,68.88,68.79,68.83,12338.0,67.7543,67.843,67.7543,67.7937,12338.0
2024-05-24 12:00:00,68.82,68.84,68.74,68.82,14345.0,67.7839,67.8036,67.7051,67.7839,14345.0
2024-05-24 12:10:00,68.82,68.86,68.76,68.77,11324.0,67.7839,67.8233,67.7248,67.7346,11324.0
2024-05-24 12:20:00,68.77,68.8,68.65,68.67,31076.0,67.7346,67.7642,67.6164,67.6361,31076.0
2024-05-24 12:30:00,68.68,68.69,68.59,68.59,21080.0,67.646,67.6558,67.5573,67.5573,21080.0
2024-05-24 12:40:00,68.59,68.59,68.55,68.59,19173.0,67.5573,67.5573,67.5179,67.5573,19173.0
2024-05-24 12:50:00,68.59,68.6,68.53,68.54,16341.0,67.5573,67.5672,67.4982,67.5081,16341.0
2024-05-24 13:00:00,68.53,68.55,68.47,68.48,10489.0,67.4982,67.5179,67.4391,67.449,10489.0
2024-05-24 13:10:00,68.48,68.58,68.47,68.56,15141.0,67.449,67.5475,67.4391,67.5278,15141.0
2024-05-24 13:20:00,68.56,68.61,68.56,68.57,13665.0,67.5278,67.577,67.5278,67.5376,13665.0
2024-05-24 13:30:00,68.56,68.59,68.51,68.56,15980.0,67.5278,67.5573,67.4785,67.5278,15980.0
2024-05-24 13:40:00,68.55,68.55,68.51,68.53,14501.0,67.5179,67.5179,67.4785,67.4982,14501.0
2024-05-24 13:50:00,68.53,68.61,68.52,68.61,13368.0,67.4982,67.577,67.4884,67.577,13368.0
2024-05-24 14:00:00,68.6,68.68,68.58,68.6,14116.0,67.5672,67.646,67.5475,67.5672,14116.0
2024-05-24 14:10:00,68.6,68.64,68.55,68.63,16732.0,67.5672,67.6066,67.5179,67.5967,16732.0
2024-05-24 14:20:00,68.62,68.64,68.55,68.56,11092.0,67.5869,67.6066,67.5179,67.5278,11092.0
2024-05-24 14:30:00,68.56,68.57,68.53,68.56,15351.0,67.5278,67.5376,67.4982,67.5278,15351.0
2024-05-24 14:40:00,68.56,68.57,68.52,68.56,15311.0,67.5278,67.5376,67.4884,67.5278,15311.0
2024-05-24 14:50:00,68.56,68.56,68.42,68.43,15020.0,67.5278,67.5278,67.3899,67.3997,15020.0
2024-05-24 15:00:00,68.42,68.49,68.36,68.48,16226.0,67.3899,67.4588,67.3308,67.449,16226.0
2024-05-24 15:10:00,68.49,68.5,68.44,68.47,26414.0,67.4588,67.4687,67.4096,67.4391,26414.0
2024-05-24 15:20:00,68.47,68.49,68.37,68.37,28749.0,67.4391,67.4588,67.3406,67.3406,28749.0
2024-05-24 15:30:00,68.36,68.48,68.36,68.47,30590.0,67.3308,67.449,67.3308,67.4391,30590.0
2024-05-24 15:40:00,68.47,68.47,68.41,68.42,33157.0,67.4391,67.4391,67.38,67.3899,33157.0
2024-05-24 15:50:00,68.41,68.46,68.25,68.32,184455.0,67.38,67.4293,67.2225,67.2914,184455.0
2024-05-28 09:30:00,68.04,68.23,67.66,67.7,45475.0,67.0156,67.2028,66.6413,66.6807,45475.0
2024-05-28 09:40:00,67.66,67.99,67.6,67.9,19669.0,66.6413,66.9664,66.5822,66.8777,19669.0
2024-05-28 09:50:00,67.97,68.03,67.81,67.87,13619.0,66.9467,67.0058,66.7891,66.8482,13619.0
2024-05-28 10:00:00,67.88,67.88,67.63,67.64,17113.0,66.858,66.858,66.6118,66.6216,17113.0
2024-05-28 10:10:00,67.63,67.7,67.56,67.56,16267.0,66.6118,66.6807,66.5428,66.5428,16267.0
2024-05-28 10:20:00,67.55,67.56,67.47,67.51,28926.0,66.533,66.5428,66.4542,66.4936,28926.0
2024-05-28 10:30:00,67.51,67.64,67.5,67.56,54489.0,66.4936,66.6216,66.4837,66.5428,54489.0
2024-05-28 10:40:00,67.55,67.64,67.53,67.63,30589.0,66.533,66.6216,66.5133,66.6118,30589.0
2024-05-28 10:50:00,67.62,67.62,67.41,67.42,36487.0,66.6019,66.6019,66.3951,66.4049,36487.0
2024-05-28 11:00:00,67.42,67.42,67.35,67.4,31841.0,66.4049,66.4049,66.336,66.3852,31841.0
2024-05-28 11:10:00,67.4,67.48,67.39,67.41,22965.0,66.3852,66.464,66.3754,66.3951,22965.0
2024-05-28 11:20:00,67.41,67.47,67.4,67.43,13575.0,66.3951,66.4542,66.3852,66.4148,13575.0
2024-05-28 11:30:00,67.43,67.46,67.38,67.44,37495.0,66.4148,66.4443,66.3655,66.4246,37495.0
2024-05-28 11:40:00,67.45,67.51,67.38,67.4,23652.0,66.4345,66.4936,66.3655,66.3852,23652.0
2024-05-28 11:50:00,67.4,67.41,67.25,67.26,20149.0,66.3852,66.3951,66.2375,66.2474,20149.0
2024-05-28 12:00:00,67.25,67.32,67.24,67.3,21003.0,66.2375,66.3065,66.2277,66.2868,21003.0
2024-05-28 12:10:00,67.3,67.3,67.21,67.22,14481.0,66.2868,66.2868,66.1981,66.208,14481.0
2024-05-28 12:20:00,67.21,67.27,67.19,67.24,19159.0,66.1981,66.2572,66.1784,66.2277,19159.0
2024-05-28 12:30:00,67.21,67.22,67.16,67.19,8456.0,66.1981,66.208,66.1489,66.1784,8456.0
2024-05-28 12:40:00,67.2,67.2,67.1,67.12,12460.0,66.1883,66.1883,66.0898,66.1095,12460.0
2024-05-28 12:50:00,67.12,67.14,67.01,67.01,16415.0,66.1095,66.1292,66.0011,66.0011,16415.0
2024-05-28 13:00:00,67.01,67.01,66.88,66.93,15648.0,66.0011,66.0011,65.8731,65.9223,15648.0
2024-05-28 13:10:00,66.94,66.98,66.89,66.92,17253.0,65.9322,65.9716,65.8829,65.9125,17253.0
2024-05-28 13:20:00,66.91,66.92,66.86,66.88,20020.0,65.9026,65.9125,65.8534,65.8731,20020.0
2024-05-28 13:30:00,66.88,66.96,66.86,66.95,18386.0,65.8731,65.9519,65.8534,65.942,18386.0
2024-05-28 13:40:00,66.95,66.95,66.84,66.89,19135.0,65.942,65.942,65.8337,65.8829,19135.0
2024-05-28 13:50:00,66.89,66.95,66.8,66.8,18183.0,65.8829,65.942,65.7943,65.7943,18183.0
2024-05-28 14:00:00,66.8,66.87,66.8,66.84,16099.0,65.7943,65.8632,65.7943,65.8337,16099.0
2024-05-28 14:10:00,66.85,66.85,66.73,66.75,15862.0,65.8435,65.8435,65.7253,65.745,15862.0
2024-05-28 14:20:00,66.75,66.75,66.64,66.67,32021.0,65.745,65.745,65.6367,65.6662,32021.0
2024-05-28 14:30:00,66.66,66.66,66.56,66.62,43197.0,65.6564,65.6564,65.5579,65.617,43197.0
2024-05-28 14:40:00,66.64,66.72,66.62,66.7,15795.0,65.6367,65.7155,65.617,65.6958,15795.0
2024-05-28 14:50:00,66.7,66.71,66.64,66.64,19880.0,65.6958,65.7056,65.6367,65.6367,19880.0
2024-05-28 15:00:00,66.63,66.65,66.59,66.64,23554.0,65.6268,65.6465,65.5874,65.6367,23554.0
2024-05-28 15:10:00,66.65,66.72,66.61,66.72,29233.0,65.6465,65.7155,65.6071,65.7155,29233.0
2024-05-28 15:20:00,66.71,66.71,66.6,66.6,28679.0,65.7056,65.7056,65.5973,65.5973,28679.0
2024-05-28 15:30:00,66.59,66.62,66.54,66.59,63436.0,65.5874,65.617,65.5382,65.5874,63436.0
2024-05-28 15:40:00,66.59,66.67,66.58,66.61,56624.0,65.5874,65.6662,65.5776,65.6071,56624.0
2024-05-28 15:50:00,66.61,66.91,66.59,66.91,290330.0,65.6071,65.9026,65.5874,65.9026,290330.0
2024-05-29 09:30:00,66.49,66.49,66.13,66.28,64165.0,65.4889,65.4889,65.1344,65.2821,64165.0
2024-05-29 09:40:00,66.32,66.43,66.21,66.35,39334.0,65.3215,65.4299,65.2132,65.3511,39334.0
2024-05-29 09:50:00,66.34,66.51,66.24,66.48,79527.0,65.3412,65.5086,65.2427,65.4791,79527.0
2024-05-29 10:00:00,66.48,66.49,66.32,66.37,47930.0,65.4791,65.4889,65.3215,65.3708,47930.0
2024-05-29 10:10:00,66.37,66.46,66.32,66.32,27933.0,65.3708,65.4594,65.3215,65.3215,27933.0
2024-05-29 10:20:00,66.33,66.33,66.22,66.23,23050.0,65.3314,65.3314,65.223,65.2329,23050.0
2024-05-29 10:30:00,66.23,66.32,66.22,66.24,16241.0,65.2329,65.3215,65.223,65.2427,16241.0
2024-05-29 10:40:00,66.23,66.27,66.13,66.15,29373.0,65.2329,65.2723,65.1344,65.1541,29373.0
2024-05-29 10:50:00,66.15,66.24,66.15,66.24,26170.0,65.1541,65.2427,65.1541,65.2427,26170.0
2024-05-29 11:00:00,66.26,66.3,66.21,66.28,12761.0,65.2624,65.3018,65.2132,65.2821,12761.0
2024-05-29 11:10:00,66.28,66.28,66.15,66.18,17776.0,65.2821,65.2821,65.1541,65.1836,17776.0
2024-05-29 11:20:00,66.18,66.23,66.17,66.19,12609.0,65.1836,65.2329,65.1738,65.1935,12609.0
2024-05-29 11:30:00,66.19,66.28,66.19,66.27,13187.0,65.1935,65.2821,65.1935,65.2723,13187.0
2024-05-29 11:40:00,66.27,66.36,66.25,66.33,24698.0,65.2723,65.3609,65.2526,65.3314,24698.0
2024-05-29 11:50:00,66.34,66.4,66.29,66.38,18734.0,65.3412,65.4003,65.292,65.3806,18734.0
2024-05-29 12:00:00,66.37,66.37,66.27,66.31,13134.0,65.3708,65.3708,65.2723,65.3117,13134.0
2024-05-29 12:10:00,66.31,66.38,66.31,66.36,13345.0,65.3117,65.3806,65.3117,65.3609,13345.0
2024-05-29 12:20:00,66.35,66.36,66.31,66.35,13237.0,65.3511,65.3609,65.3117,65.3511,13237.0
2024-05-29 12:30:00,66.34,66.36,66.31,66.33,15691.0,65.3412,65.3609,65.3117,65.3314,15691.0
2024-05-29 12:40:00,66.33,66.4,66.32,66.39,13053.0,65.3314,65.4003,65.3215,65.3905,13053.0
2024-05-29 12:50:00,66.39,66.45,66.39,66.43,9909.0,65.3905,65.4496,65.3905,65.4299,9909.0
2024-05-29 13:00:00,66.44,66.44,66.35,66.39,21202.0,65.4397,65.4397,65.3511,65.3905,21202.0
2024-05-29 13:10:00,66.4,66.43,66.37,66.38,8734.0,65.4003,65.4299,65.3708,65.3806,8734.0
2024-05-29 13:20:00,66.37,66.47,66.37,66.47,6904.0,65.3708,65.4693,65.3708,65.4693,6904.0
2024-05-29 13:30:00,66.47,66.48,66.37,66.41,16689.0,65.4693,65.4791,65.3708,65.4102,16689.0
2024-05-29 13:40:00,66.4,66.43,66.32,66.35,13044.0,65.4003,65.4299,65.3215,65.3511,13044.0
2024-05-29 13:50:00,66.34,66.39,66.33,66.34,12505.0,65.3412,65.3905,65.3314,65.3412,12505.0
2024-05-29 14:00:00,66.33,66.33,66.25,66.29,17695.0,65.3314,65.3314,65.2526,65.292,17695.0
2024-05-29 14:10:00,66.28,66.3,66.2,66.22,18061.0,65.2821,65.3018,65.2033,65.223,18061.0
2024-05-29 14:20:00,66.2,66.3,66.18,66.29,15788.0,65.2033,65.3018,65.1836,65.292,15788.0
2024-05-29 14:30:00,66.28,66.33,66.24,66.26,32302.0,65.2821,65.3314,65.2427,65.2624,32302.0
2024-05-29 14:40:00,66.25,66.32,66.23,66.27,28751.0,65.2526,65.3215,65.2329,65.2723,28751.0
2024-05-29 14:50:00,66.27,66.31,66.26,66.3,21380.0,65.2723,65.3117,65.2624,65.3018,21380.0
2024-05-29 15:00:00,66.3,66.36,66.26,66.28,25508.0,65.3018,65.3609,65.2624,65.2821,25508.0
2024-05-29 15:10:00,66.28,66.33,66.26,66.31,31791.0,65.2821,65.3314,65.2624,65.3117,31791.0
2024-05-29 15:20:00,66.31,66.38,66.3,66.33,28202.0,65.3117,65.3806,65.3018,65.3314,28202.0
2024-05-29 15:30:00,66.31,66.31,66.25,66.27,30079.0,65.3117,65.3117,65.2526,65.2723,30079.0
2024-05-29 15:40:00,66.26,66.29,66.22,66.23,48946.0,65.2624,65.292,65.223,65.2329,48946.0
2024-05-29 15:50:00,66.22,66.26,66.06,66.12,253601.0,65.223,65.2624,65.0654,65.1245,253601.0
2024-05-30 09:30:00,65.95,66.01,65.4,65.45,54956.0,64.9571,65.0162,64.4154,64.4646,54956.0
2024-05-30 09:40:00,65.45,65.45,65.04,65.27,32612.0,64.4646,64.4646,64.0608,64.2873,32612.0
2024-05-30 09:50:00,65.28,65.62,65.22,65.55,48826.0,64.2972,64.632,64.2381,64.5631,48826.0
2024-05-30 10:00:00,65.55,65.61,65.43,65.49,44382.0,64.5631,64.6222,64.4449,64.504,44382.0
2024-05-30 10:10:00,65.47,65.47,65.19,65.19,42877.0,64.4843,64.4843,64.2085,64.2085,42877.0
2024-05-30 10:20:00,65.21,65.25,65.07,65.11,22141.0,64.2282,64.2676,64.0903,64.1297,22141.0
2024-05-30 10:30:00,65.12,65.47,65.1,65.47,30759.0,64.1396,64.4843,64.1199,64.4843,30759.0
2024-05-30 10:40:00,65.47,65.49,65.39,65.39,10058.0,64.4843,64.504,64.4055,64.4055,10058.0
2024-05-30 10:50:00,65.39,65.47,65.38,65.46,14473.0,64.4055,64.4843,64.3957,64.4745,14473.0
2024-05-30 11:00:00,65.47,65.47,65.34,65.38,20946.0,64.4843,64.4843,64.3563,64.3957,20946.0
2024-05-30 11:10:00,65.37,65.42,65.33,65.42,15090.0,64.3858,64.4351,64.3464,64.4351,15090.0
2024-05-30 11:20:00,65.43,65.47,65.32,65.34,25619.0,64.4449,64.4843,64.3366,64.3563,25619.0
2024-05-30 11:30:00,65.32,65.32,65.22,65.25,26381.0,64.3366,64.3366,64.2381,64.2676,26381.0
2024-05-30 11:40:00,65.26,65.34,65.21,65.27,23789.0,64.2775,64.3563,64.2282,64.2873,23789.0
2024-05-30 11:50:00,65.26,65.31,65.22,65.22,12950.0,64.2775,64.3267,64.2381,64.2381,12950.0
2024-05-30 12:00:00,65.22,65.22,65.16,65.19,21764.0,64.2381,64.2381,64.179,64.2085,21764.0
2024-05-30 12:10:00,65.19,65.2,65.14,65.2,12248.0,64.2085,64.2184,64.1593,64.2184,12248.0
2024-05-30 12:20:00,65.2,65.22,65.16,65.16,13374.0,64.2184,64.2381,64.179,64.179,13374.0
2024-05-30 12:30:00,65.17,65.29,65.16,65.26,22607.0,64.1888,64.307,64.179,64.2775,22607.0
2024-05-30 12:40:00,65.27,65.28,65.22,65.23,10625.0,64.2873,64.2972,64.2381,64.2479,10625.0
2024-05-30 12:50:00,65.23,65.23,65.14,65.16,20853.0,64.2479,64.2479,64.1593,64.179,20853.0
2024-05-30 13:00:00,65.16,65.33,65.14,65.25,89190.0,64.179,64.3464,64.1593,64.2676,89190.0
2024-05-30 13:10:00,65.24,65.27,65.08,65.08,59057.0,64.2578,64.2873,64.1002,64.1002,59057.0
2024-05-30 13:20:00,65.09,65.14,65.05,65.06,39660.0,64.11,64.1593,64.0706,64.0805,39660.0
2024-05-30 13:30:00,65.06,65.1,64.96,64.96,41021.0,64.0805,64.1199,63.982,63.982,41021.0
2024-05-30 13:40:00,64.95,65.0,64.95,64.96,34148.0,63.9721,64.0214,63.9721,63.982,34148.0
2024-05-30 13:50:00,64.95,65.03,64.85,64.92,88990.0,63.9721,64.0509,63.8736,63.9426,88990.0
2024-05-30 14:00:00,64.92,64.96,64.87,64.9,14856.0,63.9426,63.982,63.8933,63.9229,14856.0
2024-05-30 14:10:00,64.89,64.91,64.82,64.83,32740.0,63.913,63.9327,63.8441,63.8539,32740.0
2024-05-30 14:20:00,64.83,64.84,64.77,64.82,15289.0,63.8539,63.8638,63.7948,63.8441,15289.0
2024-05-30 14:30:00,64.82,64.86,64.81,64.84,16755.0,63.8441,63.8835,63.8342,63.8638,16755.0
2024-05-30 14:40:00,64.83,64.88,64.8,64.87,14155.0,63.8539,63.9032,63.8244,63.8933,14155.0
2024-05-30 14:50:00,64.86,64.86,64.74,64.76,23067.0,63.8835,63.8835,63.7653,63.785,23067.0
2024-05-30 15:00:00,64.76,64.78,64.68,64.69,26935.0,63.785,63.8047,63.7062,63.716,26935.0
2024-05-30 15:10:00,64.7,64.71,64.61,64.63,46230.0,63.7259,63.7357,63.6373,63.657,46230.0
2024-05-30 15:20:00,64.63,64.68,64.61,64.63,45052.0,63.657,63.7062,63.6373,63.657,45052.0
2024-05-30 15:30:00,64.63,64.65,64.47,64.61,65417.0,63.657,63.6767,63.4994,63.6373,65417.0
2024-05-30 15:40:00,64.61,64.63,64.48,64.5,63081.0,63.6373,63.657,63.5092,63.5289,63081.0
2024-05-30 15:50:00,64.48,64.81,64.36,64.78,433046.0,63.5092,63.8342,63.391,63.8047,433046.0
2024-05-31 09:30:00,64.82,65.18,64.57,65.04,53243.0,63.8441,64.1987,63.5979,64.0608,53243.0
2024-05-31 09:40:00,65.05,65.14,64.95,65.02,20367.0,64.0706,64.1593,63.9721,64.0411,20367.0
2024-05-31 09:50:00,65.0,65.0,64.65,64.69,11465.0,64.0214,64.0214,63.6767,63.716,11465.0
2024-05-31 10:00:00,64.7,64.77,64.42,64.42,13098.0,63.7259,63.7948,63.4501,63.4501,13098.0
2024-05-31 10:10:00,64.4,64.49,64.36,64.46,21354.0,63.4304,63.5191,63.391,63.4895,21354.0
2024-05-31 10:20:00,64.48,64.74,64.47,64.52,29642.0,63.5092,63.7653,63.4994,63.5486,29642.0
2024-05-31 10:30:00,64.52,64.7,64.48,64.7,21573.0,63.5486,63.7259,63.5092,63.7259,21573.0
2024-05-31 10:40:00,64.69,64.79,64.66,64.71,19285.0,63.716,63.8145,63.6865,63.7357,19285.0
2024-05-31 10:50:00,64.73,64.84,64.72,64.8,20568.0,63.7554,63.8638,63.7456,63.8244,20568.0
2024-05-31 11:00:00,64.83,64.83,64.61,64.65,15063.0,63.8539,63.8539,63.6373,63.6767,15063.0
2024-05-31 11:10:00,64.66,64.81,64.66,64.69,30056.0,63.6865,63.8342,63.6865,63.716,30056.0
2024-05-31 11:20:00,64.7,64.74,64.64,64.66,12379.0,63.7259,63.7653,63.6668,63.6865,12379.0
2024-05-31 11:30:00,64.66,64.66,64.57,64.58,11930.0,63.6865,63.6865,63.5979,63.6077,11930.0
2024-05-31 11:40:00,64.58,64.65,64.57,64.61,19047.0,63.6077,63.6767,63.5979,63.6373,19047.0
2024-05-31 11:50:00,64.62,64.64,64.59,64.63,11545.0,63.6471,63.6668,63.6176,63.657,11545.0
2024-05-31 12:00:00,64.62,64.66,64.55,64.64,35496.0,63.6471,63.6865,63.5782,63.6668,35496.0
2024-05-31 12:10:00,64.64,64.69,64.56,64.59,28666.0,63.6668,63.716,63.588,63.6176,28666.0
2024-05-31 12:20:00,64.56,64.71,64.56,64.7,14129.0,63.588,63.7357,63.588,63.7259,14129.0
2024-05-31 12:30:00,64.69,64.71,64.6,64.6,15829.0,63.716,63.7357,63.6274,63.6274,15829.0
2024-05-31 12:40:00,64.61,64.64,64.49,64.61,17097.0,63.6373,63.6668,63.5191,63.6373,17097.0
2024-05-31 12:50:00,64.61,64.68,64.59,64.67,13278.0,63.6373,63.7062,63.6176,63.6964,13278.0
2024-05-31 13:00:00,64.68,64.72,64.65,64.72,15100.0,63.7062,63.7456,63.6767,63.7456,15100.0
2024-05-31 13:10:00,64.73,64.74,64.66,64.71,18251.0,63.7554,63.7653,63.6865,63.7357,18251.0
2024-05-31 13:20:00,64.72,64.75,64.68,64.71,13411.0,63.7456,63.7751,63.7062,63.7357,13411.0
2024-05-31 13:30:00,64.72,64.91,64.7,64.9,55277.0,63.7456,63.9327,63.7259,63.9229,55277.0
2024-05-31 13:40:00,64.89,64.98,64.89,64.95,31517.0,63.913,64.0017,63.913,63.9721,31517.0
2024-05-31 13:50:00,64.96,65.07,64.92,65.03,37915.0,63.982,64.0903,63.9426,64.0509,37915.0
2024-05-31 14:00:00,65.03,65.12,65.01,65.12,43533.0,64.0509,64.1396,64.0312,64.1396,43533.0
2024-05-31 14:10:00,65.12,65.15,65.08,65.14,34169.0,64.1396,64.1691,64.1002,64.1593,34169.0
2024-05-31 14:20:00,65.13,65.14,65.02,65.04,21307.0,64.1494,64.1593,64.0411,64.0608,21307.0
2024-05-31 14:30:00,65.03,65.1,65.01,65.09,19276.0,64.0509,64.1199,64.0312,64.11,19276.0
2024-05-31 14:40:00,65.09,65.2,65.07,65.17,24092.0,64.11,64.2184,64.0903,64.1888,24092.0
2024-05-31 14:50:00,65.17,65.22,65.14,65.18,22932.0,64.1888,64.2381,64.1593,64.1987,22932.0
2024-05-31 15:00:00,65.18,65.29,65.18,65.28,25646.0,64.1987,64.307,64.1987,64.2972,25646.0
2024-05-31 15:10:00,65.28,65.49,65.25,65.48,50662.0,64.2972,64.504,64.2676,64.4942,50662.0
2024-05-31 15:20:00,65.48,65.62,65.46,65.58,86771.0,64.4942,64.632,64.4745,64.5926,86771.0
2024-05-31 15:30:00,65.59,65.71,65.57,65.7,81995.0,64.6025,64.7207,64.5828,64.7108,81995.0
2024-05-31 15:40:00,65.7,65.91,65.7,65.91,98842.0,64.7108,64.9177,64.7108,64.9177,98842.0
2024-05-31 15:50:00,65.91,66.22,65.9,66.16,471340.0,64.9177,65.223,64.9078,65.1639,471340.0
2024-06-03 09:30:00,66.15,66.29,65.82,65.89,40879.0,65.1541,65.292,64.829,64.898,40879.0
2024-06-03 09:40:00,65.83,65.84,65.6,65.61,19815.0,64.8389,64.8487,64.6123,64.6222,19815.0
2024-06-03 09:50:00,65.61,65.62,65.23,65.62,46134.0,64.6222,64.632,64.2479,64.632,46134.0
2024-06-03 10:00:00,65.65,65.86,65.57,65.79,42514.0,64.6616,64.8684,64.5828,64.7995,42514.0
2024-06-03 10:10:00,65.8,65.81,65.66,65.76,11945.0,64.8093,64.8192,64.6714,64.7699,11945.0
2024-06-03 10:20:00,65.77,65.77,65.62,65.62,14340.0,64.7798,64.7798,64.632,64.632,14340.0
2024-06-03 10:30:00,65.61,65.61,65.48,65.53,44722.0,64.6222,64.6222,64.4942,64.5434,44722.0
2024-06-03 10:40:00,65.53,65.53,65.23,65.23,24347.0,64.5434,64.5434,64.2479,64.2479,24347.0
2024-06-03 10:50:00,65.22,65.4,65.22,65.4,21827.0,64.2381,64.4154,64.2381,64.4154,21827.0
2024-06-03 11:00:00,65.41,65.47,65.36,65.41,22146.0,64.4252,64.4843,64.376,64.4252,22146.0
2024-06-03 11:10:00,65.44,65.47,65.27,65.28,10549.0,64.4548,64.4843,64.2873,64.2972,10549.0
2024-06-03 11:20:00,65.3,65.36,65.23,65.36,15857.0,64.3169,64.376,64.2479,64.376,15857.0
2024-06-03 11:30:00,65.37,65.41,65.3,65.38,15373.0,64.3858,64.4252,64.3169,64.3957,15373.0
2024-06-03 11:40:00,65.38,65.39,65.26,65.38,21762.0,64.3957,64.4055,64.2775,64.3957,21762.0
2024-06-03 11:50:00,65.37,65.46,65.36,65.42,15153.0,64.3858,64.4745,64.376,64.4351,15153.0
2024-06-03 12:00:00,65.43,65.46,65.35,65.4,16389.0,64.4449,64.4745,64.3661,64.4154,16389.0
2024-06-03 12:10:00,65.4,65.44,65.21,65.25,22556.0,64.4154,64.4548,64.2282,64.2676,22556.0
2024-06-03 12:20:00,65.24,65.28,65.13,65.14,19312.0,64.2578,64.2972,64.1494,64.1593,19312.0
2024-06-03 12:30:00,65.13,65.19,65.1,65.19,22633.0,64.1494,64.2085,64.1199,64.2085,22633.0
2024-06-03 12:40:00,65.21,65.24,65.18,65.21,11852.0,64.2282,64.2578,64.1987,64.2282,11852.0
2024-06-03 12:50:00,65.21,65.3,65.19,65.26,11843.0,64.2282,64.3169,64.2085,64.2775,11843.0
2024-06-03 13:00:00,65.26,65.38,65.21,65.38,36047.0,64.2775,64.3957,64.2282,64.3957,36047.0
2024-06-03 13:10:00,65.38,65.6,65.34,65.56,26185.0,64.3957,64.6123,64.3563,64.573,26185.0
2024-06-03 13:20:00,65.54,65.64,65.53,65.56,23755.0,64.5533,64.6517,64.5434,64.573,23755.0
2024-06-03 13:30:00,65.56,65.61,65.53,65.55,13702.0,64.573,64.6222,64.5434,64.5631,13702.0
2024-06-03 13:40:00,65.56,65.61,65.54,65.55,8102.0,64.573,64.6222,64.5533,64.5631,8102.0
2024-06-03 13:50:00,65.55,65.55,65.5,65.53,11298.0,64.5631,64.5631,64.5139,64.5434,11298.0
2024-06-03 14:00:00,65.53,65.61,65.53,65.6,16696.0,64.5434,64.6222,64.5434,64.6123,16696.0
2024-06-03 14:10:00,65.6,65.6,65.47,65.53,34396.0,64.6123,64.6123,64.4843,64.5434,34396.0
2024-06-03 14:20:00,65.53,65.61,65.51,65.52,12023.0,64.5434,64.6222,64.5237,64.5336,12023.0
2024-06-03 14:30:00,65.51,65.56,65.49,65.56,10051.0,64.5237,64.573,64.504,64.573,10051.0
2024-06-03 14:40:00,65.56,65.61,65.55,65.55,9979.0,64.573,64.6222,64.5631,64.5631,9979.0
2024-06-03 14:50:00,65.54,65.55,65.47,65.49,16449.0,64.5533,64.5631,64.4843,64.504,16449.0
2024-06-03 15:00:00,65.5,65.52,65.48,65.5,9718.0,64.5139,64.5336,64.4942,64.5139,9718.0
2024-06-03 15:10:00,65.48,65.52,65.47,65.51,26618.0,64.4942,64.5336,64.4843,64.5237,26618.0
2024-06-03 15:20:00,65.51,65.53,65.47,65.52,18522.0,64.5237,64.5434,64.4843,64.5336,18522.0
2024-06-03 15:30:00,65.52,65.56,65.48,65.55,43478.0,64.5336,64.573,64.4942,64.5631,43478.0
2024-06-03 15:40:00,65.55,65.59,65.5,65.51,27467.0,64.5631,64.6025,64.5139,64.5237,27467.0
2024-06-03 15:50:00,65.51,65.83,65.44,65.79,264221.0,64.5237,64.8389,64.4548,64.7995,264221.0
2024-06-04 09:30:00,65.41,65.53,65.07,65.28,69663.0,64.4252,64.5434,64.0903,64.2972,69663.0
2024-06-04 09:40:00,65.28,65.53,65.17,65.43,34157.0,64.2972,64.5434,64.1888,64.4449,34157.0
2024-06-04 09:50:00,65.42,65.51,65.26,65.41,32164.0,64.4351,64.5237,64.2775,64.4252,32164.0
2024-06-04 10:00:00,65.44,65.68,65.44,65.66,19537.0,64.4548,64.6911,64.4548,64.6714,19537.0
2024-06-04 10:10:00,65.65,65.95,65.65,65.86,32533.0,64.6616,64.9571,64.6616,64.8684,32533.0
2024-06-04 10:20:00,65.86,65.89,65.8,65.86,19846.0,64.8684,64.898,64.8093,64.8684,19846.0
2024-06-04 10:30:00,65.84,65.85,65.73,65.83,17563.0,64.8487,64.8586,64.7404,64.8389,17563.0
2024-06-04 10:40:00,65.84,65.95,65.84,65.87,13122.0,64.8487,64.9571,64.8487,64.8783,13122.0
2024-06-04 10:50:00,65.86,65.86,65.76,65.78,9778.0,64.8684,64.8684,64.7699,64.7896,9778.0
2024-06-04 11:00:00,65.78,65.9,65.78,65.88,12289.0,64.7896,64.9078,64.7896,64.8881,12289.0
2024-06-04 11:10:00,65.9,65.96,65.89,65.95,9683.0,64.9078,64.9669,64.898,64.9571,9683.0
2024-06-04 11:20:00,65.95,65.99,65.69,65.69,12076.0,64.9571,64.9965,64.701,64.701,12076.0
2024-06-04 11:30:00,65.69,65.71,65.6,65.69,22172.0,64.701,64.7207,64.6123,64.701,22172.0
2024-06-04 11:40:00,65.69,65.69,65.54,65.54,13496.0,64.701,64.701,64.5533,64.5533,13496.0
2024-06-04 11:50:00,65.53,65.58,65.5,65.51,19141.0,64.5434,64.5926,64.5139,64.5237,19141.0
2024-06-04 12:00:00,65.51,65.53,65.45,65.47,14171.0,64.5237,64.5434,64.4646,64.4843,14171.0
2024-06-04 12:10:00,65.47,65.51,65.43,65.51,19866.0,64.4843,64.5237,64.4449,64.5237,19866.0
2024-06-04 12:20:00,65.51,65.53,65.45,65.53,16077.0,64.5237,64.5434,64.4646,64.5434,16077.0
2024-06-04 12:30:00,65.53,65.55,65.49,65.54,8209.0,64.5434,64.5631,64.504,64.5533,8209.0
2024-06-04 12:40:00,65.55,65.58,65.5,65.55,11360.0,64.5631,64.5926,64.5139,64.5631,11360.0
2024-06-04 12:50:00,65.55,65.55,65.46,65.52,10808.0,64.5631,64.5631,64.4745,64.5336,10808.0
2024-06-04 13:00:00,65.54,65.54,65.44,65.48,7224.0,64.5533,64.5533,64.4548,64.4942,7224.0
2024-06-04 13:10:00,65.5,65.54,65.49,65.52,9740.0,64.5139,64.5533,64.504,64.5336,9740.0
2024-06-04 13:20:00,65.52,65.54,65.45,65.51,14195.0,64.5336,64.5533,64.4646,64.5237,14195.0
2024-06-04 13:30:00,65.52,65.53,65.38,65.45,27203.0,64.5336,64.5434,64.3957,64.4646,27203.0
2024-06-04 13:40:00,65.47,65.52,65.46,65.49,9189.0,64.4843,64.5336,64.4745,64.504,9189.0
2024-06-04 13:50:00,65.5,65.53,65.48,65.52,13546.0,64.5139,64.5434,64.4942,64.5336,13546.0
2024-06-04 14:00:00,65.51,65.51,65.4,65.41,33700.0,64.5237,64.5237,64.4154,64.4252,33700.0
2024-06-04 14:10:00,65.4,65.47,65.39,65.45,18448.0,64.4154,64.4843,64.4055,64.4646,18448.0
2024-06-04 14:20:00,65.49,65.62,65.47,65.58,69357.0,64.504,64.632,64.4843,64.5926,69357.0
2024-06-04 14:30:00,65.59,65.64,65.56,65.6,24294.0,64.6025,64.6517,64.573,64.6123,24294.0
2024-06-04 14:40:00,65.61,65.65,65.58,65.58,21231.0,64.6222,64.6616,64.5926,64.5926,21231.0
2024-06-04 14:50:00,65.58,65.67,65.55,65.61,51240.0,64.5926,64.6813,64.5631,64.6222,51240.0
2024-06-04 15:00:00,65.59,65.61,65.35,65.4,23015.0,64.6025,64.6222,64.3661,64.4154,23015.0
2024-06-04 15:10:00,65.42,65.48,65.38,65.39,21295.0,64.4351,64.4942,64.3957,64.4055,21295.0
2024-06-04 15:20:00,65.38,65.42,65.38,65.39,13708.0,64.3957,64.4351,64.3957,64.4055,13708.0
2024-06-04 15:30:00,65.38,65.38,65.28,65.34,53420.0,64.3957,64.3957,64.2972,64.3563,53420.0
2024-06-04 15:40:00,65.34,65.41,65.3,65.34,49101.0,64.3563,64.4252,64.3169,64.3563,49101.0
2024-06-04 15:50:00,65.31,65.39,65.24,65.37,167110.0,64.3267,64.4055,64.2578,64.3858,167110.0
2024-06-05 09:30:00,65.54,65.82,65.37,65.41,24633.0,64.5533,64.829,64.3858,64.4252,24633.0
2024-06-05 09:40:00,65.39,65.46,65.29,65.3,10832.0,64.4055,64.4745,64.307,64.3169,10832.0
2024-06-05 09:50:00,65.28,65.42,65.27,65.34,9117.0,64.2972,64.4351,64.2873,64.3563,9117.0
2024-06-05 10:00:00,65.32,65.36,65.15,65.15,20808.0,64.3366,64.376,64.1691,64.1691,20808.0
2024-06-05 10:10:00,65.19,65.22,65.14,65.14,19285.0,64.2085,64.2381,64.1593,64.1593,19285.0
2024-06-05 10:20:00,65.16,65.22,65.06,65.2,14665.0,64.179,64.2381,64.0805,64.2184,14665.0
2024-06-05 10:30:00,65.2,65.44,65.2,65.38,14239.0,64.2184,64.4548,64.2184,64.3957,14239.0
2024-06-05 10:40:00,65.4,65.42,65.25,65.28,8492.0,64.4154,64.4351,64.2676,64.2972,8492.0
2024-06-05 10:50:00,65.29,65.38,65.26,65.37,31551.0,64.307,64.3957,64.2775,64.3858,31551.0
2024-06-05 11:00:00,65.38,65.58,65.38,65.57,14373.0,64.3957,64.5926,64.3957,64.5828,14373.0
2024-06-05 11:10:00,65.59,65.69,65.58,65.64,8479.0,64.6025,64.701,64.5926,64.6517,8479.0
2024-06-05 11:20:00,65.65,65.67,65.55,65.56,9400.0,64.6616,64.6813,64.5631,64.573,9400.0
2024-06-05 11:30:00,65.57,65.59,65.49,65.51,10454.0,64.5828,64.6025,64.504,64.5237,10454.0
2024-06-05 11:40:00,65.51,65.59,65.49,65.59,22642.0,64.5237,64.6025,64.504,64.6025,22642.0
2024-06-05 11:50:00,65.61,65.62,65.53,65.57,6580.0,64.6222,64.632,64.5434,64.5828,6580.0
2024-06-05 12:00:00,65.58,65.58,65.47,65.47,8203.0,64.5926,64.5926,64.4843,64.4843,8203.0
2024-06-05 12:10:00,65.46,65.47,65.41,65.41,11290.0,64.4745,64.4843,64.4252,64.4252,11290.0
2024-06-05 12:20:00,65.4,65.41,65.34,65.35,9184.0,64.4154,64.4252,64.3563,64.3661,9184.0
2024-06-05 12:30:00,65.36,65.4,65.32,65.36,19194.0,64.376,64.4154,64.3366,64.376,19194.0
2024-06-05 12:40:00,65.35,65.4,65.27,65.28,18670.0,64.3661,64.4154,64.2873,64.2972,18670.0
2024-06-05 12:50:00,65.28,65.3,65.13,65.14,24885.0,64.2972,64.3169,64.1494,64.1593,24885.0
2024-06-05 13:00:00,65.13,65.3,65.11,65.28,14740.0,64.1494,64.3169,64.1297,64.2972,14740.0
2024-06-05 13:10:00,65.28,65.3,65.25,65.25,13349.0,64.2972,64.3169,64.2676,64.2676,13349.0
2024-06-05 13:20:00,65.24,65.31,65.21,65.31,8897.0,64.2578,64.3267,64.2282,64.3267,8897.0
2024-06-05 13:30:00,65.33,65.33,65.24,65.26,17909.0,64.3464,64.3464,64.2578,64.2775,17909.0
2024-06-05 13:40:00,65.27,65.28,65.2,65.27,19219.0,64.2873,64.2972,64.2184,64.2873,19219.0
2024-06-05 13:50:00,65.26,65.3,65.24,65.26,18448.0,64.2775,64.3169,64.2578,64.2775,18448.0
2024-06-05 14:00:00,65.25,65.33,65.23,65.31,12663.0,64.2676,64.3464,64.2479,64.3267,12663.0
2024-06-05 14:10:00,65.32,65.33,65.27,65.3,18970.0,64.3366,64.3464,64.2873,64.3169,18970.0
2024-06-05 14:20:00,65.3,65.37,65.29,65.34,12688.0,64.3169,64.3858,64.307,64.3563,12688.0
2024-06-05 14:30:00,65.34,65.4,65.33,65.33,17299.0,64.3563,64.4154,64.3464,64.3464,17299.0
2024-06-05 14:40:00,65.33,65.44,65.31,65.43,14285.0,64.3464,64.4548,64.3267,64.4449,14285.0
2024-06-05 14:50:00,65.43,65.45,65.4,65.4,14983.0,64.4449,64.4646,64.4154,64.4154,14983.0
2024-06-05 15:00:00,65.4,65.44,65.37,65.42,23061.0,64.4154,64.4548,64.3858,64.4351,23061.0
2024-06-05 15:10:00,65.43,65.43,65.36,65.37,18339.0,64.4449,64.4449,64.376,64.3858,18339.0
2024-06-05 15:20:00,65.36,65.45,65.31,65.33,28800.0,64.376,64.4646,64.3267,64.3464,28800.0
2024-06-05 15:30:00,65.34,65.43,65.31,65.42,15658.0,64.3563,64.4449,64.3267,64.4351,15658.0
2024-06-05 15:40:00,65.42,65.43,65.35,65.39,42507.0,64.4351,64.4449,64.3661,64.4055,42507.0
2024-06-05 15:50:00,65.38,65.57,65.35,65.51,162307.0,64.3957,64.5828,64.3661,64.5237,162307.0
2024-06-06 09:30:00,65.52,65.64,65.34,65.4,35023.0,64.5336,64.6517,64.3563,64.4154,35023.0
2024-06-06 09:40:00,65.35,65.73,65.35,65.72,12088.0,64.3661,64.7404,64.3661,64.7305,12088.0
2024-06-06 09:50:00,65.73,65.86,65.59,65.84,18263.0,64.7404,64.8684,64.6025,64.8487,18263.0
2024-06-06 10:00:00,65.85,65.88,65.5,65.63,48307.0,64.8586,64.8881,64.5139,64.6419,48307.0
2024-06-06 10:10:00,65.64,65.83,65.58,65.82,28228.0,64.6517,64.8389,64.5926,64.829,28228.0
2024-06-06 10:20:00,65.83,65.86,65.75,65.78,13204.0,64.8389,64.8684,64.7601,64.7896,13204.0
2024-06-06 10:30:00,65.79,65.79,65.54,65.56,19799.0,64.7995,64.7995,64.5533,64.573,19799.0
2024-06-06 10:40:00,65.54,65.54,65.44,65.52,17050.0,64.5533,64.5533,64.4548,64.5336,17050.0
2024-06-06 10:50:00,65.53,65.64,65.51,65.56,19915.0,64.5434,64.6517,64.5237,64.573,19915.0
2024-06-06 11:00:00,65.58,65.61,65.52,65.58,18035.0,64.5926,64.6222,64.5336,64.5926,18035.0
2024-06-06 11:10:00,65.58,65.66,65.58,65.63,11877.0,64.5926,64.6714,64.5926,64.6419,11877.0
2024-06-06 11:20:00,65.63,65.65,65.59,65.61,12485.0,64.6419,64.6616,64.6025,64.6222,12485.0
2024-06-06 11:30:00,65.6,65.68,65.58,65.58,11332.0,64.6123,64.6911,64.5926,64.5926,11332.0
2024-06-06 11:40:00,65.56,65.6,65.54,65.59,14998.0,64.573,64.6123,64.5533,64.6025,14998.0
2024-06-06 11:50:00,65.61,65.63,65.56,65.61,9844.0,64.6222,64.6419,64.573,64.6222,9844.0
2024-06-06 12:00:00,65.6,65.65,65.6,65.62,5718.0,64.6123,64.6616,64.6123,64.632,5718.0
2024-06-06 12:10:00,65.62,65.62,65.53,65.56,20913.0,64.632,64.632,64.5434,64.573,20913.0
2024-06-06 12:20:00,65.55,65.66,65.54,65.64,35708.0,64.5631,64.6714,64.5533,64.6517,35708.0
2024-06-06 12:30:00,65.65,65.75,65.65,65.73,51964.0,64.6616,64.7601,64.6616,64.7404,51964.0
2024-06-06 12:40:00,65.74,65.78,65.72,65.74,30948.0,64.7502,64.7896,64.7305,64.7502,30948.0
2024-06-06 12:50:00,65.76,65.78,65.7,65.77,71084.0,64.7699,64.7896,64.7108,64.7798,71084.0
2024-06-06 13:00:00,65.76,65.78,65.69,65.75,24670.0,64.7699,64.7896,64.701,64.7601,24670.0
2024-06-06 13:10:00,65.76,65.86,65.75,65.81,28806.0,64.7699,64.8684,64.7601,64.8192,28806.0
2024-06-06 13:20:00,65.79,65.81,65.75,65.8,9310.0,64.7995,64.8192,64.7601,64.8093,9310.0
2024-06-06 13:30:00,65.8,65.86,65.77,65.86,10100.0,64.8093,64.8684,64.7798,64.8684,10100.0
2024-06-06 13:40:00,65.86,65.87,65.81,65.85,9620.0,64.8684,64.8783,64.8192,64.8586,9620.0
2024-06-06 13:50:00,65.85,65.94,65.85,65.91,11527.0,64.8586,64.9472,64.8586,64.9177,11527.0
2024-06-06 14:00:00,65.91,65.99,65.9,65.95,60887.0,64.9177,64.9965,64.9078,64.9571,60887.0
2024-06-06 14:10:00,65.95,66.12,65.95,66.11,19700.0,64.9571,65.1245,64.9571,65.1147,19700.0
2024-06-06 14:20:00,66.11,66.28,66.11,66.27,45039.0,65.1147,65.2821,65.1147,65.2723,45039.0
2024-06-06 14:30:00,66.27,66.27,66.12,66.2,28146.0,65.2723,65.2723,65.1245,65.2033,28146.0
2024-06-06 14:40:00,66.21,66.36,66.21,66.36,52156.0,65.2132,65.3609,65.2132,65.3609,52156.0
2024-06-06 14:50:00,66.35,66.52,66.34,66.5,82631.0,65.3511,65.5185,65.3412,65.4988,82631.0
2024-06-06 15:00:00,66.5,66.52,66.36,66.4,36200.0,65.4988,65.5185,65.3609,65.4003,36200.0
2024-06-06 15:10:00,66.39,66.41,66.27,66.3,77415.0,65.3905,65.4102,65.2723,65.3018,77415.0
2024-06-06 15:20:00,66.3,66.37,66.24,66.3,46214.0,65.3018,65.3708,65.2427,65.3018,46214.0
2024-06-06 15:30:00,66.29,66.38,66.28,66.33,39694.0,65.292,65.3806,65.2821,65.3314,39694.0
2024-06-06 15:40:00,66.33,66.33,66.23,66.24,79010.0,65.3314,65.3314,65.2329,65.2427,79010.0
2024-06-06 15:50:00,66.23,66.37,66.05,66.37,567729.0,65.2329,65.3708,65.0556,65.3708,567729.0
2024-06-07 09:30:00,66.19,66.36,65.96,66.02,30255.0,65.1935,65.3609,64.9669,65.026,30255.0
2024-06-07 09:40:00,66.07,66.22,65.97,66.01,15418.0,65.0753,65.223,64.9768,65.0162,15418.0
2024-06-07 09:50:00,66.01,66.06,65.9,66.05,35217.0,65.0162,65.0654,64.9078,65.0556,35217.0
2024-06-07 10:00:00,66.02,66.32,65.96,66.3,9717.0,65.026,65.3215,64.9669,65.3018,9717.0
2024-06-07 10:10:00,66.32,66.52,66.29,66.52,12875.0,65.3215,65.5185,65.292,65.5185,12875.0
2024-06-07 10:20:00,66.53,66.69,66.48,66.67,23131.0,65.5283,65.6859,65.4791,65.6662,23131.0
2024-06-07 10:30:00,66.66,66.67,66.53,66.67,13983.0,65.6564,65.6662,65.5283,65.6662,13983.0
2024-06-07 10:40:00,66.67,66.75,66.67,66.67,18379.0,65.6662,65.745,65.6662,65.6662,18379.0
2024-06-07 10:50:00,66.66,66.67,66.5,66.51,14556.0,65.6564,65.6662,65.4988,65.5086,14556.0
2024-06-07 11:00:00,66.49,66.49,66.28,66.29,10137.0,65.4889,65.4889,65.2821,65.292,10137.0
2024-06-07 11:10:00,66.29,66.35,66.26,66.31,16006.0,65.292,65.3511,65.2624,65.3117,16006.0
2024-06-07 11:20:00,66.31,66.4,66.31,66.4,5727.0,65.3117,65.4003,65.3117,65.4003,5727.0
2024-06-07 11:30:00,66.41,66.45,66.29,66.31,13917.0,65.4102,65.4496,65.292,65.3117,13917.0
2024-06-07 11:40:00,66.32,66.44,66.31,66.41,49141.0,65.3215,65.4397,65.3117,65.4102,49141.0
2024-06-07 11:50:00,66.42,66.49,66.41,66.48,11854.0,65.42,65.4889,65.4102,65.4791,11854.0
2024-06-07 12:00:00,66.48,66.59,66.47,66.55,13135.0,65.4791,65.5874,65.4693,65.548,13135.0
2024-06-07 12:10:00,66.55,66.58,66.5,66.57,11501.0,65.548,65.5776,65.4988,65.5677,11501.0
2024-06-07 12:20:00,66.55,66.55,66.51,66.55,11656.0,65.548,65.548,65.5086,65.548,11656.0
2024-06-07 12:30:00,66.57,66.61,66.5,66.51,11033.0,65.5677,65.6071,65.4988,65.5086,11033.0
2024-06-07 12:40:00,66.52,66.54,66.5,66.51,7137.0,65.5185,65.5382,65.4988,65.5086,7137.0
2024-06-07 12:50:00,66.52,66.66,66.52,66.62,11893.0,65.5185,65.6564,65.5185,65.617,11893.0
2024-06-07 13:00:00,66.62,66.62,66.44,66.47,7402.0,65.617,65.617,65.4397,65.4693,7402.0
2024-06-07 13:10:00,66.46,66.49,66.43,66.47,9373.0,65.4594,65.4889,65.4299,65.4693,9373.0
2024-06-07 13:20:00,66.42,66.53,66.42,66.43,7817.0,65.42,65.5283,65.42,65.4299,7817.0
2024-06-07 13:30:00,66.43,66.43,66.37,66.37,6522.0,65.4299,65.4299,65.3708,65.3708,6522.0
2024-06-07 13:40:00,66.38,66.42,66.35,66.38,7208.0,65.3806,65.42,65.3511,65.3806,7208.0
2024-06-07 13:50:00,66.37,66.43,66.37,66.41,7635.0,65.3708,65.4299,65.3708,65.4102,7635.0
2024-06-07 14:00:00,66.4,66.4,66.11,66.16,10394.0,65.4003,65.4003,65.1147,65.1639,10394.0
2024-06-07 14:10:00,66.15,66.16,66.08,66.11,7887.0,65.1541,65.1639,65.0851,65.1147,7887.0
2024-06-07 14:20:00,66.12,66.21,66.11,66.19,15760.0,65.1245,65.2132,65.1147,65.1935,15760.0
2024-06-07 14:30:00,66.18,66.23,66.16,66.2,9823.0,65.1836,65.2329,65.1639,65.2033,9823.0
2024-06-07 14:40:00,66.2,66.21,66.16,66.2,9472.0,65.2033,65.2132,65.1639,65.2033,9472.0
2024-06-07 14:50:00,66.21,66.22,66.12,66.12,9626.0,65.2132,65.223,65.1245,65.1245,9626.0
2024-06-07 15:00:00,66.09,66.12,66.02,66.02,12113.0,65.095,65.1245,65.026,65.026,12113.0
2024-06-07 15:10:00,66.03,66.05,65.97,65.98,15812.0,65.0359,65.0556,64.9768,64.9866,15812.0
2024-06-07 15:20:00,65.97,65.98,65.89,65.94,17088.0,64.9768,64.9866,64.898,64.9472,17088.0
2024-06-07 15:30:00,65.94,65.99,65.83,65.84,21212.0,64.9472,64.9965,64.8389,64.8487,21212.0
2024-06-07 15:40:00,65.84,65.93,65.82,65.85,32518.0,64.8487,64.9374,64.829,64.8586,32518.0
2024-06-07 15:50:00,65.85,65.99,65.82,65.94,122150.0,64.8586,64.9965,64.829,64.9472,122150.0
2024-06-10 09:30:00,65.96,66.88,65.68,66.72,135171.0,64.9669,65.8731,64.6911,65.7155,135171.0
2024-06-10 09:40:00,66.63,66.72,66.33,66.62,27448.0,65.6268,65.7155,65.3314,65.617,27448.0
2024-06-10 09:50:00,66.64,67.37,66.64,67.32,97848.0,65.6367,66.3557,65.6367,66.3065,97848.0
2024-06-10 10:00:00,67.3,67.34,67.0,67.02,26274.0,66.2868,66.3262,65.9913,66.011,26274.0
2024-06-10 10:10:00,67.04,67.3,67.04,67.22,85494.0,66.0307,66.2868,66.0307,66.208,85494.0
2024-06-10 10:20:00,67.22,67.22,66.73,66.92,42299.0,66.208,66.208,65.7253,65.9125,42299.0
2024-06-10 10:30:00,66.93,67.03,66.72,66.73,29825.0,65.9223,66.0208,65.7155,65.7253,29825.0
2024-06-10 10:40:00,66.73,67.01,66.55,67.0,46972.0,65.7253,66.0011,65.548,65.9913,46972.0
2024-06-10 10:50:00,66.99,66.99,66.84,66.9,23429.0,65.9814,65.9814,65.8337,65.8928,23429.0
2024-06-10 11:00:00,66.92,67.01,66.86,66.95,22078.0,65.9125,66.0011,65.8534,65.942,22078.0
2024-06-10 11:10:00,66.95,66.95,66.81,66.82,13377.0,65.942,65.942,65.8041,65.814,13377.0
2024-06-10 11:20:00,66.81,66.95,66.78,66.92,15755.0,65.8041,65.942,65.7746,65.9125,15755.0
2024-06-10 11:30:00,66.94,67.0,66.9,66.92,20824.0,65.9322,65.9913,65.8928,65.9125,20824.0
2024-06-10 11:40:00,66.9,67.1,66.89,67.09,30863.0,65.8928,66.0898,65.8829,66.0799,30863.0
2024-06-10 11:50:00,67.1,67.12,67.0,67.02,17690.0,66.0898,66.1095,65.9913,66.011,17690.0
2024-06-10 12:00:00,67.03,67.07,66.98,67.03,16278.0,66.0208,66.0602,65.9716,66.0208,16278.0
2024-06-10 12:10:00,67.02,67.06,66.98,66.98,9693.0,66.011,66.0504,65.9716,65.9716,9693.0
2024-06-10 12:20:00,66.98,67.03,66.96,66.98,19218.0,65.9716,66.0208,65.9519,65.9716,19218.0
2024-06-10 12:30:00,66.98,67.0,66.91,66.99,13097.0,65.9716,65.9913,65.9026,65.9814,13097.0
2024-06-10 12:40:00,67.0,67.03,66.9,66.91,10103.0,65.9913,66.0208,65.8928,65.9026,10103.0
2024-06-10 12:50:00,66.92,66.97,66.89,66.93,12846.0,65.9125,65.9617,65.8829,65.9223,12846.0
2024-06-10 13:00:00,66.92,66.93,66.83,66.9,14920.0,65.9125,65.9223,65.8238,65.8928,14920.0
2024-06-10 13:10:00,66.9,66.9,66.85,66.89,10310.0,65.8928,65.8928,65.8435,65.8829,10310.0
2024-06-10 13:20:00,66.89,67.01,66.89,67.0,12415.0,65.8829,66.0011,65.8829,65.9913,12415.0
2024-06-10 13:30:00,66.98,67.31,66.98,67.26,36113.0,65.9716,66.2966,65.9716,66.2474,36113.0
2024-06-10 13:40:00,67.26,67.27,67.19,67.23,36036.0,66.2474,66.2572,66.1784,66.2178,36036.0
2024-06-10 13:50:00,67.24,67.26,67.19,67.22,22917.0,66.2277,66.2474,66.1784,66.208,22917.0
2024-06-10 14:00:00,67.22,67.25,67.15,67.2,17445.0,66.208,66.2375,66.139,66.1883,17445.0
2024-06-10 14:10:00,67.2,67.34,67.18,67.34,30210.0,66.1883,66.3262,66.1686,66.3262,30210.0
2024-06-10 14:20:00,67.34,67.35,67.27,67.3,23122.0,66.3262,66.336,66.2572,66.2868,23122.0
2024-06-10 14:30:00,67.29,67.34,67.24,67.33,25961.0,66.2769,66.3262,66.2277,66.3163,25961.0
2024-06-10 14:40:00,67.32,67.34,67.18,67.3,44611.0,66.3065,66.3262,66.1686,66.2868,44611.0
2024-06-10 14:50:00,67.31,67.37,67.29,67.36,36428.0,66.2966,66.3557,66.2769,66.3459,36428.0
2024-06-10 15:00:00,67.35,67.35,67.11,67.16,32962.0,66.336,66.336,66.0996,66.1489,32962.0
2024-06-10 15:10:00,67.16,67.17,67.11,67.14,48863.0,66.1489,66.1587,66.0996,66.1292,48863.0
2024-06-10 15:20:00,67.15,67.15,66.99,67.07,32447.0,66.139,66.139,65.9814,66.0602,32447.0
2024-06-10 15:30:00,67.06,67.2,67.05,67.15,36772.0,66.0504,66.1883,66.0405,66.139,36772.0
2024-06-10 15:40:00,67.14,67.25,67.11,67.17,47642.0,66.1292,66.2375,66.0996,66.1587,47642.0
2024-06-10 15:50:00,67.14,67.33,67.09,67.3,499889.0,66.1292,66.3163,66.0799,66.2868,499889.0
2024-06-11 09:30:00,67.07,67.1,66.58,66.62,40376.0,66.0602,66.0898,65.5776,65.617,40376.0
2024-06-11 09:40:00,66.59,66.6,66.28,66.36,18595.0,65.5874,65.5973,65.2821,65.3609,18595.0
2024-06-11 09:50:00,66.33,66.5,66.32,66.44,15615.0,65.3314,65.4988,65.3215,65.4397,15615.0
2024-06-11 10:00:00,66.46,66.48,66.1,66.16,21616.0,65.4594,65.4791,65.1048,65.1639,21616.0
2024-06-11 10:10:00,66.17,66.32,66.13,66.14,24173.0,65.1738,65.3215,65.1344,65.1442,24173.0
2024-06-11 10:20:00,66.14,66.42,66.13,66.34,28196.0,65.1442,65.42,65.1344,65.3412,28196.0
2024-06-11 10:30:00,66.35,66.49,66.31,66.38,19109.0,65.3511,65.4889,65.3117,65.3806,19109.0
2024-06-11 10:40:00,66.38,66.38,66.25,66.25,17729.0,65.3806,65.3806,65.2526,65.2526,17729.0
2024-06-11 10:50:00,66.25,66.28,66.2,66.26,12914.0,65.2526,65.2821,65.2033,65.2624,12914.0
2024-06-11 11:00:00,66.28,66.34,66.24,66.29,13218.0,65.2821,65.3412,65.2427,65.292,13218.0
2024-06-11 11:10:00,66.28,66.36,66.27,66.34,8906.0,65.2821,65.3609,65.2723,65.3412,8906.0
2024-06-11 11:20:00,66.31,66.37,66.25,66.37,7562.0,65.3117,65.3708,65.2526,65.3708,7562.0
2024-06-11 11:30:00,66.34,66.48,66.34,66.38,9491.0,65.3412,65.4791,65.3412,65.3806,9491.0
2024-06-11 11:40:00,66.37,66.46,66.31,66.44,6338.0,65.3708,65.4594,65.3117,65.4397,6338.0
2024-06-11 11:50:00,66.46,66.63,66.45,66.62,17291.0,65.4594,65.6268,65.4496,65.617,17291.0
2024-06-11 12:00:00,66.62,66.63,66.51,66.53,14085.0,65.617,65.6268,65.5086,65.5283,14085.0
2024-06-11 12:10:00,66.54,66.54,66.44,66.46,12829.0,65.5382,65.5382,65.4397,65.4594,12829.0
2024-06-11 12:20:00,66.47,66.6,66.46,66.57,17310.0,65.4693,65.5973,65.4594,65.5677,17310.0
2024-06-11 12:30:00,66.57,66.65,66.55,66.63,12691.0,65.5677,65.6465,65.548,65.6268,12691.0
2024-06-11 12:40:00,66.66,66.72,66.62,66.63,11128.0,65.6564,65.7155,65.617,65.6268,11128.0
2024-06-11 12:50:00,66.64,66.66,66.58,66.59,16993.0,65.6367,65.6564,65.5776,65.5874,16993.0
2024-06-11 13:00:00,66.59,66.68,66.57,66.65,13055.0,65.5874,65.6761,65.5677,65.6465,13055.0
2024-06-11 13:10:00,66.65,66.68,66.62,66.62,11727.0,65.6465,65.6761,65.617,65.617,11727.0
2024-06-11 13:20:00,66.63,66.8,66.61,66.74,27587.0,65.6268,65.7943,65.6071,65.7352,27587.0
2024-06-11 13:30:00,66.75,66.78,66.71,66.73,15282.0,65.745,65.7746,65.7056,65.7253,15282.0
2024-06-11 13:40:00,66.72,66.85,66.69,66.84,37980.0,65.7155,65.8435,65.6859,65.8337,37980.0
2024-06-11 13:50:00,66.84,66.88,66.81,66.85,13317.0,65.8337,65.8731,65.8041,65.8435,13317.0
2024-06-11 14:00:00,66.85,66.94,66.84,66.93,19230.0,65.8435,65.9322,65.8337,65.9223,19230.0
2024-06-11 14:10:00,66.92,67.07,66.91,67.04,22148.0,65.9125,66.0602,65.9026,66.0307,22148.0
2024-06-11 14:20:00,67.05,67.12,67.03,67.12,18567.0,66.0405,66.1095,66.0208,66.1095,18567.0
2024-06-11 14:30:00,67.12,67.17,67.1,67.1,13579.0,66.1095,66.1587,66.0898,66.0898,13579.0
2024-06-11 14:40:00,67.1,67.21,67.1,67.19,21332.0,66.0898,66.1981,66.0898,66.1784,21332.0
2024-06-11 14:50:00,67.19,67.2,67.1,67.11,22203.0,66.1784,66.1883,66.0898,66.0996,22203.0
2024-06-11 15:00:00,67.12,67.15,67.04,67.05,15694.0,66.1095,66.139,66.0307,66.0405,15694.0
2024-06-11 15:10:00,67.03,67.03,66.94,66.97,15988.0,66.0208,66.0208,65.9322,65.9617,15988.0
2024-06-11 15:20:00,66.96,67.06,66.95,67.03,21544.0,65.9519,66.0504,65.942,66.0208,21544.0
2024-06-11 15:30:00,67.03,67.04,66.95,66.96,19552.0,66.0208,66.0307,65.942,65.9519,19552.0
2024-06-11 15:40:00,66.95,67.0,66.9,66.91,27305.0,65.942,65.9913,65.8928,65.9026,27305.0
2024-06-11 15:50:00,66.91,67.0,66.9,66.99,183401.0,65.9026,65.9913,65.8928,65.9814,183401.0
2024-06-12 09:30:00,67.03,67.13,66.83,66.98,69817.0,66.0208,66.1193,65.8238,65.9716,69817.0
2024-06-12 09:40:00,67.01,67.09,66.9,67.01,71201.0,66.0011,66.0799,65.8928,66.0011,71201.0
2024-06-12 09:50:00,67.0,67.18,66.94,67.02,24312.0,65.9913,66.1686,65.9322,66.011,24312.0
2024-06-12 10:00:00,67.04,67.04,66.86,66.91,48353.0,66.0307,66.0307,65.8534,65.9026,48353.0
2024-06-12 10:10:00,66.91,66.97,66.74,66.77,24040.0,65.9026,65.9617,65.7352,65.7647,24040.0
2024-06-12 10:20:00,66.79,66.79,66.65,66.78,53500.0,65.7844,65.7844,65.6465,65.7746,53500.0
2024-06-12 10:30:00,66.75,66.97,66.75,66.95,14531.0,65.745,65.9617,65.745,65.942,14531.0
2024-06-12 10:40:00,66.93,66.93,66.82,66.84,23264.0,65.9223,65.9223,65.814,65.8337,23264.0
2024-06-12 10:50:00,66.85,66.86,66.73,66.75,35181.0,65.8435,65.8534,65.7253,65.745,35181.0
2024-06-12 11:00:00,66.72,66.78,66.49,66.5,67773.0,65.7155,65.7746,65.4889,65.4988,67773.0
2024-06-12 11:10:00,66.51,66.64,66.47,66.61,40946.0,65.5086,65.6367,65.4693,65.6071,40946.0
2024-06-12 11:20:00,66.62,66.62,66.48,66.51,34718.0,65.617,65.617,65.4791,65.5086,34718.0
2024-06-12 11:30:00,66.49,66.59,66.49,66.55,17411.0,65.4889,65.5874,65.4889,65.548,17411.0
2024-06-12 11:40:00,66.55,66.59,66.55,66.56,15066.0,65.548,65.5874,65.548,65.5579,15066.0
2024-06-12 11:50:00,66.55,66.62,66.54,66.57,11191.0,65.548,65.617,65.5382,65.5677,11191.0
2024-06-12 12:00:00,66.57,66.58,66.54,66.55,14687.0,65.5677,65.5776,65.5382,65.548,14687.0
2024-06-12 12:10:00,66.55,66.62,66.54,66.58,18382.0,65.548,65.617,65.5382,65.5776,18382.0
2024-06-12 12:20:00,66.59,66.61,66.54,66.58,35306.0,65.5874,65.6071,65.5382,65.5776,35306.0
2024-06-12 12:30:00,66.58,66.61,66.55,66.6,12449.0,65.5776,65.6071,65.548,65.5973,12449.0
2024-06-12 12:40:00,66.6,66.64,66.59,66.6,13493.0,65.5973,65.6367,65.5874,65.5973,13493.0
2024-06-12 12:50:00,66.6,66.63,66.59,66.6,6663.0,65.5973,65.6268,65.5874,65.5973,6663.0
2024-06-12 13:00:00,66.63,66.67,66.61,66.61,7989.0,65.6268,65.6662,65.6071,65.6071,7989.0
2024-06-12 13:10:00,66.61,66.62,66.5,66.5,47423.0,65.6071,65.617,65.4988,65.4988,47423.0
2024-06-12 13:20:00,66.51,66.56,66.38,66.4,743871.0,65.5086,65.5579,65.3806,65.4003,743871.0
2024-06-12 13:30:00,66.4,66.41,66.26,66.26,18764.0,65.4003,65.4102,65.2624,65.2624,18764.0
2024-06-12 13:40:00,66.26,66.26,66.02,66.17,23119.0,65.2624,65.2624,65.026,65.1738,23119.0
2024-06-12 13:50:00,66.19,66.33,66.13,66.13,14635.0,65.1935,65.3314,65.1344,65.1344,14635.0
2024-06-12 14:00:00,66.14,66.24,65.91,66.22,46061.0,65.1442,65.2427,64.9177,65.223,46061.0
2024-06-12 14:10:00,66.23,66.26,66.12,66.15,25515.0,65.2329,65.2624,65.1245,65.1541,25515.0
2024-06-12 14:20:00,66.15,66.34,66.14,66.32,20672.0,65.1541,65.3412,65.1442,65.3215,20672.0
2024-06-12 14:30:00,66.31,66.43,66.27,66.39,42040.0,65.3117,65.4299,65.2723,65.3905,42040.0
2024-06-12 14:40:00,66.43,66.43,66.26,66.3,34628.0,65.4299,65.4299,65.2624,65.3018,34628.0
2024-06-12 14:50:00,66.3,66.32,66.14,66.14,21167.0,65.3018,65.3215,65.1442,65.1442,21167.0
2024-06-12 15:00:00,66.12,66.16,66.0,66.02,17789.0,65.1245,65.1639,65.0063,65.026,17789.0
2024-06-12 15:10:00,66.0,66.18,65.85,66.18,195237.0,65.0063,65.1836,64.8586,65.1836,195237.0
2024-06-12 15:20:00,66.18,66.22,66.02,66.09,109557.0,65.1836,65.223,65.026,65.095,109557.0
2024-06-12 15:30:00,66.1,66.15,66.0,66.09,36052.0,65.1048,65.1541,65.0063,65.095,36052.0
2024-06-12 15:40:00,66.09,66.29,66.07,66.24,44681.0,65.095,65.292,65.0753,65.2427,44681.0
2024-06-12 15:50:00,66.25,66.33,66.19,66.27,169725.0,65.2526,65.3314,65.1935,65.2723,169725.0
2024-06-13 09:30:00,66.05,66.05,65.5,65.53,40884.0,65.0556,65.0556,64.5139,64.5434,40884.0
2024-06-13 09:40:00,65.54,65.7,65.5,65.63,33104.0,64.5533,64.7108,64.5139,64.6419,33104.0
2024-06-13 09:50:00,65.66,65.81,65.61,65.66,21005.0,64.6714,64.8192,64.6222,64.6714,21005.0
2024-06-13 10:00:00,65.65,65.65,65.24,65.26,24035.0,64.6616,64.6616,64.2578,64.2775,24035.0
2024-06-13 10:10:00,65.26,65.37,65.23,65.27,27392.0,64.2775,64.3858,64.2479,64.2873,27392.0
2024-06-13 10:20:00,65.27,65.39,65.24,65.26,34274.0,64.2873,64.4055,64.2578,64.2775,34274.0
2024-06-13 10:30:00,65.27,65.28,65.12,65.15,24801.0,64.2873,64.2972,64.1396,64.1691,24801.0
2024-06-13 10:40:00,65.15,65.19,65.14,65.17,16547.0,64.1691,64.2085,64.1593,64.1888,16547.0
2024-06-13 10:50:00,65.17,65.21,65.09,65.2,28470.0,64.1888,64.2282,64.11,64.2184,28470.0
2024-06-13 11:00:00,65.21,65.22,65.11,65.18,16825.0,64.2282,64.2381,64.1297,64.1987,16825.0
2024-06-13 11:10:00,65.18,65.19,65.02,65.03,18128.0,64.1987,64.2085,64.0411,64.0509,18128.0
2024-06-13 11:20:00,65.03,65.17,65.03,65.16,26176.0,64.0509,64.1888,64.0509,64.179,26176.0
2024-06-13 11:30:00,65.17,65.17,65.1,65.15,19197.0,64.1888,64.1888,64.1199,64.1691,19197.0
2024-06-13 11:40:00,65.15,65.22,65.14,65.21,16640.0,64.1691,64.2381,64.1593,64.2282,16640.0
2024-06-13 11:50:00,65.21,65.23,65.12,65.13,15906.0,64.2282,64.2479,64.1396,64.1494,15906.0
2024-06-13 12:00:00,65.12,65.14,65.01,65.09,24092.0,64.1396,64.1593,64.0312,64.11,24092.0
2024-06-13 12:10:00,65.09,65.11,65.03,65.04,14601.0,64.11,64.1297,64.0509,64.0608,14601.0
2024-06-13 12:20:00,65.05,65.1,65.04,65.09,15078.0,64.0706,64.1199,64.0608,64.11,15078.0
2024-06-13 12:30:00,65.08,65.13,65.07,65.12,21347.0,64.1002,64.1494,64.0903,64.1396,21347.0
2024-06-13 12:40:00,65.13,65.13,65.04,65.07,17577.0,64.1494,64.1494,64.0608,64.0903,17577.0
2024-06-13 12:50:00,65.07,65.13,65.04,65.04,19176.0,64.0903,64.1494,64.0608,64.0608,19176.0
2024-06-13 13:00:00,65.03,65.25,65.03,65.25,18113.0,64.0509,64.2676,64.0509,64.2676,18113.0
2024-06-13 13:10:00,65.25,65.29,65.11,65.13,15734.0,64.2676,64.307,64.1297,64.1494,15734.0
2024-06-13 13:20:00,65.14,65.14,65.04,65.05,21267.0,64.1593,64.1593,64.0608,64.0706,21267.0
2024-06-13 13:30:00,65.06,65.12,65.03,65.09,64997.0,64.0805,64.1396,64.0509,64.11,64997.0
2024-06-13 13:40:00,65.1,65.18,65.07,65.08,20059.0,64.1199,64.1987,64.0903,64.1002,20059.0
2024-06-13 13:50:00,65.09,65.09,64.93,64.93,18136.0,64.11,64.11,63.9524,63.9524,18136.0
2024-06-13 14:00:00,64.93,64.96,64.89,64.93,16159.0,63.9524,63.982,63.913,63.9524,16159.0
2024-06-13 14:10:00,64.94,64.94,64.89,64.89,21520.0,63.9623,63.9623,63.913,63.913,21520.0
2024-06-13 14:20:00,64.9,64.9,64.81,64.81,26215.0,63.9229,63.9229,63.8342,63.8342,26215.0
2024-06-13 14:30:00,64.82,64.87,64.81,64.83,41860.0,63.8441,63.8933,63.8342,63.8539,41860.0
2024-06-13 14:40:00,64.82,64.87,64.8,64.87,12013.0,63.8441,63.8933,63.8244,63.8933,12013.0
2024-06-13 14:50:00,64.86,64.9,64.81,64.82,19014.0,63.8835,63.9229,63.8342,63.8441,19014.0
2024-06-13 15:00:00,64.81,64.86,64.78,64.81,19254.0,63.8342,63.8835,63.8047,63.8342,19254.0
2024-06-13 15:10:00,64.81,64.82,64.74,64.81,23287.0,63.8342,63.8441,63.7653,63.8342,23287.0
2024-06-13 15:20:00,64.81,64.82,64.65,64.65,27998.0,63.8342,63.8441,63.6767,63.6767,27998.0
2024-06-13 15:30:00,64.65,64.73,64.65,64.7,55347.0,63.6767,63.7554,63.6767,63.7259,55347.0
2024-06-13 15:40:00,64.7,64.72,64.65,64.65,49982.0,63.7259,63.7456,63.6767,63.6767,49982.0
2024-06-13 15:50:00,64.65,64.68,64.54,64.59,232705.0,63.6767,63.7062,63.5683,63.6176,232705.0
2024-06-14 09:30:00,64.56,64.82,64.36,64.38,48413.0,63.588,63.8441,63.391,63.4107,48413.0
2024-06-14 09:40:00,64.38,64.56,64.29,64.3,16938.0,63.4107,63.588,63.3221,63.3319,16938.0
2024-06-14 09:50:00,64.3,64.47,64.13,64.4,18264.0,63.3319,63.4994,63.1645,63.4304,18264.0
2024-06-14 10:00:00,64.39,64.39,64.15,64.22,25921.0,63.4206,63.4206,63.1842,63.2531,25921.0
2024-06-14 10:10:00,64.2,64.22,64.15,64.16,41526.0,63.2334,63.2531,63.1842,63.194,41526.0
2024-06-14 10:20:00,64.16,64.17,63.93,64.16,42061.0,63.194,63.2039,62.9675,63.194,42061.0
2024-06-14 10:30:00,64.15,64.15,63.96,63.98,19093.0,63.1842,63.1842,62.997,63.0167,19093.0
2024-06-14 10:40:00,63.97,64.07,63.96,64.06,59197.0,63.0069,63.1054,62.997,63.0955,59197.0
2024-06-14 10:50:00,64.07,64.14,64.06,64.11,16899.0,63.1054,63.1743,63.0955,63.1448,16899.0
2024-06-14 11:00:00,64.12,64.16,64.02,64.03,20138.0,63.1546,63.194,63.0561,63.066,20138.0
2024-06-14 11:10:00,64.03,64.06,63.95,63.96,34701.0,63.066,63.0955,62.9872,62.997,34701.0
2024-06-14 11:20:00,63.97,64.06,63.92,64.06,35833.0,63.0069,63.0955,62.9576,63.0955,35833.0
2024-06-14 11:30:00,64.06,64.19,64.05,64.06,17058.0,63.0955,63.2236,63.0857,63.0955,17058.0
2024-06-14 11:40:00,64.06,64.16,64.06,64.14,23084.0,63.0955,63.194,63.0955,63.1743,23084.0
2024-06-14 11:50:00,64.14,64.17,64.08,64.13,52991.0,63.1743,63.2039,63.1152,63.1645,52991.0
2024-06-14 12:00:00,64.15,64.18,64.04,64.06,19439.0,63.1842,63.2137,63.0758,63.0955,19439.0
2024-06-14 12:10:00,64.07,64.1,64.06,64.08,15254.0,63.1054,63.1349,63.0955,63.1152,15254.0
2024-06-14 12:20:00,64.08,64.1,63.99,64.0,18127.0,63.1152,63.1349,63.0266,63.0364,18127.0
2024-06-14 12:30:00,64.0,64.07,63.98,64.07,17296.0,63.0364,63.1054,63.0167,63.1054,17296.0
2024-06-14 12:40:00,64.09,64.09,64.04,64.06,13197.0,63.1251,63.1251,63.0758,63.0955,13197.0
2024-06-14 12:50:00,64.05,64.11,64.05,64.08,16624.0,63.0857,63.1448,63.0857,63.1152,16624.0
2024-06-14 13:00:00,64.09,64.2,64.08,64.18,45974.0,63.1251,63.2334,63.1152,63.2137,45974.0
2024-06-14 13:10:00,64.18,64.23,64.16,64.18,16705.0,63.2137,63.263,63.194,63.2137,16705.0
2024-06-14 13:20:00,64.18,64.21,64.14,64.17,21193.0,63.2137,63.2433,63.1743,63.2039,21193.0
2024-06-14 13:30:00,64.17,64.18,64.04,64.05,17417.0,63.2039,63.2137,63.0758,63.0857,17417.0
2024-06-14 13:40:00,64.05,64.07,64.02,64.05,23410.0,63.0857,63.1054,63.0561,63.0857,23410.0
2024-06-14 13:50:00,64.05,64.07,64.03,64.04,32746.0,63.0857,63.1054,63.066,63.0758,32746.0
2024-06-14 14:00:00,64.04,64.05,63.98,63.98,17812.0,63.0758,63.0857,63.0167,63.0167,17812.0
2024-06-14 14:10:00,63.98,64.07,63.97,64.06,26284.0,63.0167,63.1054,63.0069,63.0955,26284.0
2024-06-14 14:20:00,64.06,64.23,64.05,64.12,30801.0,63.0955,63.263,63.0857,63.1546,30801.0
2024-06-14 14:30:00,64.11,64.12,64.07,64.07,17644.0,63.1448,63.1546,63.1054,63.1054,17644.0
2024-06-14 14:40:00,64.07,64.14,63.99,64.13,69183.0,63.1054,63.1743,63.0266,63.1645,69183.0
2024-06-14 14:50:00,64.12,64.26,64.12,64.21,52859.0,63.1546,63.2925,63.1546,63.2433,52859.0
2024-06-14 15:00:00,64.2,64.23,64.17,64.19,31450.0,63.2334,63.263,63.2039,63.2236,31450.0
2024-06-14 15:10:00,64.19,64.19,64.15,64.17,22243.0,63.2236,63.2236,63.1842,63.2039,22243.0
2024-06-14 15:20:00,64.17,64.19,64.11,64.14,48764.0,63.2039,63.2236,63.1448,63.1743,48764.0
2024-06-14 15:30:00,64.14,64.14,64.03,64.05,47095.0,63.1743,63.1743,63.066,63.0857,47095.0
2024-06-14 15:40:00,64.05,64.15,64.03,64.13,40897.0,63.0857,63.1842,63.066,63.1645,40897.0
2024-06-14 15:50:00,64.14,64.29,64.13,64.25,198402.0,63.1743,63.3221,63.1645,63.2827,198402.0
2024-06-17 09:30:00,64.01,64.45,63.79,64.16,81434.0,63.0463,63.4797,62.8296,63.194,81434.0
2024-06-17 09:40:00,64.15,64.38,64.14,64.36,102729.0,63.1842,63.4107,63.1743,63.391,102729.0
2024-06-17 09:50:00,64.37,64.47,64.26,64.36,66336.0,63.4009,63.4994,63.2925,63.391,66336.0
2024-06-17 10:00:00,64.34,64.45,64.15,64.22,17374.0,63.3713,63.4797,63.1842,63.2531,17374.0
2024-06-17 10:10:00,64.23,64.3,64.13,64.25,65763.0,63.263,63.3319,63.1645,63.2827,65763.0
2024-06-17 10:20:00,64.24,64.3,64.14,64.27,51590.0,63.2728,63.3319,63.1743,63.3024,51590.0
2024-06-17 10:30:00,64.27,64.37,64.23,64.28,35979.0,63.3024,63.4009,63.263,63.3122,35979.0
2024-06-17 10:40:00,64.28,64.34,64.25,64.32,11783.0,63.3122,63.3713,63.2827,63.3516,11783.0
2024-06-17 10:50:00,64.33,64.34,64.26,64.31,17613.0,63.3615,63.3713,63.2925,63.3418,17613.0
2024-06-17 11:00:00,64.33,64.36,64.28,64.33,12865.0,63.3615,63.391,63.3122,63.3615,12865.0
2024-06-17 11:10:00,64.33,64.39,64.32,64.39,30522.0,63.3615,63.4206,63.3516,63.4206,30522.0
2024-06-17 11:20:00,64.39,64.46,64.39,64.42,16480.0,63.4206,63.4895,63.4206,63.4501,16480.0
2024-06-17 11:30:00,64.42,64.45,64.38,64.42,22022.0,63.4501,63.4797,63.4107,63.4501,22022.0
2024-06-17 11:40:00,64.42,64.42,64.29,64.32,14129.0,63.4501,63.4501,63.3221,63.3516,14129.0
2024-06-17 11:50:00,64.34,64.78,64.32,64.77,86982.0,63.3713,63.8047,63.3516,63.7948,86982.0
2024-06-17 12:00:00,64.78,64.85,64.74,64.81,25467.0,63.8047,63.8736,63.7653,63.8342,25467.0
2024-06-17 12:10:00,64.82,64.82,64.73,64.76,14372.0,63.8441,63.8441,63.7554,63.785,14372.0
2024-06-17 12:20:00,64.77,64.79,64.67,64.77,18342.0,63.7948,63.8145,63.6964,63.7948,18342.0
2024-06-17 12:30:00,64.77,64.84,64.68,64.68,28874.0,63.7948,63.8638,63.7062,63.7062,28874.0
2024-06-17 12:40:00,64.68,64.78,64.67,64.78,14158.0,63.7062,63.8047,63.6964,63.8047,14158.0
2024-06-17 12:50:00,64.78,64.87,64.78,64.8,33321.0,63.8047,63.8933,63.8047,63.8244,33321.0
2024-06-17 13:00:00,64.79,64.86,64.74,64.85,11634.0,63.8145,63.8835,63.7653,63.8736,11634.0
2024-06-17 13:10:00,64.83,64.89,64.79,64.88,18611.0,63.8539,63.913,63.8145,63.9032,18611.0
2024-06-17 13:20:00,64.87,65.04,64.87,65.03,29317.0,63.8933,64.0608,63.8933,64.0509,29317.0
2024-06-17 13:30:00,65.04,65.15,64.99,65.13,19078.0,64.0608,64.1691,64.0115,64.1494,19078.0
2024-06-17 13:40:00,65.13,65.17,65.08,65.15,22913.0,64.1494,64.1888,64.1002,64.1691,22913.0
2024-06-17 13:50:00,65.15,65.2,65.15,65.18,37246.0,64.1691,64.2184,64.1691,64.1987,37246.0
2024-06-17 14:00:00,65.18,65.36,65.18,65.34,52560.0,64.1987,64.376,64.1987,64.3563,52560.0
2024-06-17 14:10:00,65.33,65.44,65.33,65.38,61748.0,64.3464,64.4548,64.3464,64.3957,61748.0
2024-06-17 14:20:00,65.38,65.54,65.36,65.47,33434.0,64.3957,64.5533,64.376,64.4843,33434.0
2024-06-17 14:30:00,65.47,65.5,65.45,65.5,25240.0,64.4843,64.5139,64.4646,64.5139,25240.0
2024-06-17 14:40:00,65.5,65.5,65.33,65.4,21486.0,64.5139,64.5139,64.3464,64.4154,21486.0
2024-06-17 14:50:00,65.4,65.4,65.31,65.33,18325.0,64.4154,64.4154,64.3267,64.3464,18325.0
2024-06-17 15:00:00,65.34,65.37,65.3,65.34,36065.0,64.3563,64.3858,64.3169,64.3563,36065.0
2024-06-17 15:10:00,65.34,65.5,65.33,65.45,42606.0,64.3563,64.5139,64.3464,64.4646,42606.0
2024-06-17 15:20:00,65.44,65.55,65.4,65.54,31931.0,64.4548,64.5631,64.4154,64.5533,31931.0
2024-06-17 15:30:00,65.53,65.57,65.48,65.54,53661.0,64.5434,64.5828,64.4942,64.5533,53661.0
2024-06-17 15:40:00,65.54,65.67,65.54,65.62,77233.0,64.5533,64.6813,64.5533,64.632,77233.0
2024-06-17 15:50:00,65.62,65.7,65.5,65.53,231373.0,64.632,64.7108,64.5139,64.5434,231373.0
2024-06-18 09:30:00,65.58,65.73,65.47,65.68,67745.0,64.5926,64.7404,64.4843,64.6911,67745.0
2024-06-18 09:40:00,65.68,66.06,65.58,66.05,42148.0,64.6911,65.0654,64.5926,65.0556,42148.0
2024-06-18 09:50:00,66.05,66.16,65.89,65.96,39335.0,65.0556,65.1639,64.898,64.9669,39335.0
2024-06-18 10:00:00,65.95,66.09,65.89,66.09,54439.0,64.9571,65.095,64.898,65.095,54439.0
2024-06-18 10:10:00,66.09,66.13,65.89,65.89,36407.0,65.095,65.1344,64.898,64.898,36407.0
2024-06-18 10:20:00,65.91,65.94,65.82,65.87,39674.0,64.9177,64.9472,64.829,64.8783,39674.0
2024-06-18 10:30:00,65.87,65.96,65.81,65.87,36999.0,64.8783,64.9669,64.8192,64.8783,36999.0
2024-06-18 10:40:00,65.87,65.95,65.84,65.86,60128.0,64.8783,64.9571,64.8487,64.8684,60128.0
2024-06-18 10:50:00,65.86,65.86,65.75,65.78,42643.0,64.8684,64.8684,64.7601,64.7896,42643.0
2024-06-18 11:00:00,65.75,65.79,65.68,65.78,56798.0,64.7601,64.7995,64.6911,64.7896,56798.0
2024-06-18 11:10:00,65.77,65.87,65.73,65.84,30068.0,64.7798,64.8783,64.7404,64.8487,30068.0
2024-06-18 11:20:00,65.83,65.85,65.74,65.75,29842.0,64.8389,64.8586,64.7502,64.7601,29842.0
2024-06-18 11:30:00,65.75,65.8,65.7,65.73,22414.0,64.7601,64.8093,64.7108,64.7404,22414.0
2024-06-18 11:40:00,65.72,65.82,65.7,65.81,23531.0,64.7305,64.829,64.7108,64.8192,23531.0
2024-06-18 11:50:00,65.83,65.85,65.74,65.75,25419.0,64.8389,64.8586,64.7502,64.7601,25419.0
2024-06-18 12:00:00,65.76,65.91,65.76,65.89,38573.0,64.7699,64.9177,64.7699,64.898,38573.0
2024-06-18 12:10:00,65.9,66.01,65.89,65.98,28789.0,64.9078,65.0162,64.898,64.9866,28789.0
2024-06-18 12:20:00,65.99,66.16,65.94,66.05,56190.0,64.9965,65.1639,64.9472,65.0556,56190.0
2024-06-18 12:30:00,66.05,66.05,65.92,65.95,34609.0,65.0556,65.0556,64.9275,64.9571,34609.0
2024-06-18 12:40:00,65.95,65.95,65.91,65.94,40374.0,64.9571,64.9571,64.9177,64.9472,40374.0
2024-06-18 12:50:00,65.94,65.95,65.84,65.84,39270.0,64.9472,64.9571,64.8487,64.8487,39270.0
2024-06-18 13:00:00,65.84,65.91,65.81,65.91,23573.0,64.8487,64.9177,64.8192,64.9177,23573.0
2024-06-18 13:10:00,65.91,65.92,65.81,65.88,41252.0,64.9177,64.9275,64.8192,64.8881,41252.0
2024-06-18 13:20:00,65.88,65.94,65.78,65.78,27409.0,64.8881,64.9472,64.7896,64.7896,27409.0
2024-06-18 13:30:00,65.78,66.04,65.75,65.97,65167.0,64.7896,65.0457,64.7601,64.9768,65167.0
2024-06-18 13:40:00,65.97,66.09,65.93,66.05,41339.0,64.9768,65.095,64.9374,65.0556,41339.0
2024-06-18 13:50:00,66.07,66.07,65.99,65.99,36864.0,65.0753,65.0753,64.9965,64.9965,36864.0
2024-06-18 14:00:00,66.0,66.09,65.99,66.08,28912.0,65.0063,65.095,64.9965,65.0851,28912.0
2024-06-18 14:10:00,66.08,66.09,66.01,66.02,33927.0,65.0851,65.095,65.0162,65.026,33927.0
2024-06-18 14:20:00,66.03,66.03,65.94,65.95,42568.0,65.0359,65.0359,64.9472,64.9571,42568.0
2024-06-18 14:30:00,65.95,66.03,65.9,65.92,36704.0,64.9571,65.0359,64.9078,64.9275,36704.0
2024-06-18 14:40:00,65.92,66.0,65.91,65.92,27797.0,64.9275,65.0063,64.9177,64.9275,27797.0
2024-06-18 14:50:00,65.92,65.95,65.91,65.94,27210.0,64.9275,64.9571,64.9177,64.9472,27210.0
2024-06-18 15:00:00,65.94,65.94,65.84,65.86,40125.0,64.9472,64.9472,64.8487,64.8684,40125.0
2024-06-18 15:10:00,65.86,65.91,65.84,65.9,49848.0,64.8684,64.9177,64.8487,64.9078,49848.0
2024-06-18 15:20:00,65.9,65.91,65.85,65.87,43067.0,64.9078,64.9177,64.8586,64.8783,43067.0
2024-06-18 15:30:00,65.88,65.96,65.86,65.93,52248.0,64.8881,64.9669,64.8684,64.9374,52248.0
2024-06-18 15:40:00,65.92,65.99,65.9,65.92,42389.0,64.9275,64.9965,64.9078,64.9275,42389.0
2024-06-18 15:50:00,65.91,65.92,65.77,65.81,248362.0,64.9177,64.9275,64.7798,64.8192,248362.0
2024-06-20 09:30:00,67.56,68.01,66.83,66.99,144229.0,66.5428,66.9861,65.8238,65.9814,144229.0
2024-06-20 09:40:00,67.01,67.01,66.69,66.82,72041.0,66.0011,66.0011,65.6859,65.814,72041.0
2024-06-20 09:50:00,66.86,67.24,66.84,67.09,41943.0,65.8534,66.2277,65.8337,66.0799,41943.0
2024-06-20 10:00:00,67.11,67.46,67.06,67.28,62398.0,66.0996,66.4443,66.0504,66.2671,62398.0
2024-06-20 10:10:00,67.28,67.83,67.28,67.79,49639.0,66.2671,66.8088,66.2671,66.7694,49639.0
2024-06-20 10:20:00,67.79,67.83,67.58,67.71,46205.0,66.7694,66.8088,66.5625,66.6906,46205.0
2024-06-20 10:30:00,67.69,67.91,67.62,67.78,57781.0,66.6709,66.8876,66.6019,66.7595,57781.0
2024-06-20 10:40:00,67.78,67.84,67.64,67.66,40054.0,66.7595,66.8186,66.6216,66.6413,40054.0
2024-06-20 10:50:00,67.66,68.08,67.65,68.04,70988.0,66.6413,67.055,66.6315,67.0156,70988.0
2024-06-20 11:00:00,68.04,68.22,68.01,68.18,82686.0,67.0156,67.1929,66.9861,67.1535,82686.0
2024-06-20 11:10:00,68.17,68.27,68.05,68.2,85012.0,67.1437,67.2422,67.0255,67.1732,85012.0
2024-06-20 11:20:00,68.2,68.41,68.12,68.38,72845.0,67.1732,67.38,67.0944,67.3505,72845.0
2024-06-20 11:30:00,68.39,68.47,68.34,68.4,106113.0,67.3603,67.4391,67.3111,67.3702,106113.0
2024-06-20 11:40:00,68.4,68.58,68.33,68.39,122818.0,67.3702,67.5475,67.3012,67.3603,122818.0
2024-06-20 11:50:00,68.39,68.45,68.27,68.31,42379.0,67.3603,67.4194,67.2422,67.2815,42379.0
2024-06-20 12:00:00,68.3,68.31,68.08,68.19,33570.0,67.2717,67.2815,67.055,67.1634,33570.0
2024-06-20 12:10:00,68.2,68.27,68.09,68.13,29045.0,67.1732,67.2422,67.0649,67.1043,29045.0
2024-06-20 12:20:00,68.12,68.2,68.06,68.13,37268.0,67.0944,67.1732,67.0353,67.1043,37268.0
2024-06-20 12:30:00,68.12,68.25,68.0,68.0,73625.0,67.0944,67.2225,66.9762,66.9762,73625.0
2024-06-20 12:40:00,68.0,68.09,67.92,68.02,30062.0,66.9762,67.0649,66.8974,66.9959,30062.0
2024-06-20 12:50:00,68.01,68.16,68.01,68.12,19049.0,66.9861,67.1338,66.9861,67.0944,19049.0
2024-06-20 13:00:00,68.11,68.23,68.06,68.12,19874.0,67.0846,67.2028,67.0353,67.0944,19874.0
2024-06-20 13:10:00,68.12,68.16,68.06,68.13,21617.0,67.0944,67.1338,67.0353,67.1043,21617.0
2024-06-20 13:20:00,68.14,68.2,68.07,68.18,39914.0,67.1141,67.1732,67.0452,67.1535,39914.0
2024-06-20 13:30:00,68.18,68.23,68.12,68.22,37439.0,67.1535,67.2028,67.0944,67.1929,37439.0
2024-06-20 13:40:00,68.21,68.3,68.2,68.25,31650.0,67.1831,67.2717,67.1732,67.2225,31650.0
2024-06-20 13:50:00,68.25,68.29,68.23,68.24,39405.0,67.2225,67.2618,67.2028,67.2126,39405.0
2024-06-20 14:00:00,68.23,68.28,68.18,68.21,36265.0,67.2028,67.252,67.1535,67.1831,36265.0
2024-06-20 14:10:00,68.21,68.24,68.14,68.21,31972.0,67.1831,67.2126,67.1141,67.1831,31972.0
2024-06-20 14:20:00,68.2,68.22,68.05,68.06,26416.0,67.1732,67.1929,67.0255,67.0353,26416.0
2024-06-20 14:30:00,68.06,68.1,68.01,68.02,21258.0,67.0353,67.0747,66.9861,66.9959,21258.0
2024-06-20 14:40:00,68.02,68.13,67.99,68.09,31423.0,66.9959,67.1043,66.9664,67.0649,31423.0
2024-06-20 14:50:00,68.09,68.2,68.09,68.16,25811.0,67.0649,67.1732,67.0649,67.1338,25811.0
2024-06-20 15:00:00,68.16,68.27,68.09,68.24,39217.0,67.1338,67.2422,67.0649,67.2126,39217.0
2024-06-20 15:10:00,68.24,68.36,68.23,68.29,41212.0,67.2126,67.3308,67.2028,67.2618,41212.0
2024-06-20 15:20:00,68.29,68.46,68.27,68.45,49888.0,67.2618,67.4293,67.2422,67.4194,49888.0
2024-06-20 15:30:00,68.45,68.47,68.32,68.42,90355.0,67.4194,67.4391,67.2914,67.3899,90355.0
2024-06-20 15:40:00,68.42,68.42,68.01,68.06,106739.0,67.3899,67.3899,66.9861,67.0353,106739.0
2024-06-20 15:50:00,68.05,68.32,68.04,68.17,274797.0,67.0255,67.2914,67.0156,67.1437,274797.0
2024-06-21 09:30:00,68.56,68.81,67.93,68.0,686159.0,67.5278,67.774,66.9073,66.9762,686159.0
2024-06-21 09:40:00,67.99,68.15,67.64,68.0,44203.0,66.9664,67.124,66.6216,66.9762,44203.0
2024-06-21 09:50:00,68.03,68.18,67.98,68.03,17207.0,67.0058,67.1535,66.9565,67.0058,17207.0
2024-06-21 10:00:00,68.03,68.05,67.87,67.91,48350.0,67.0058,67.0255,66.8482,66.8876,48350.0
2024-06-21 10:10:00,67.9,67.94,67.8,67.94,30395.0,66.8777,66.9171,66.7792,66.9171,30395.0
2024-06-21 10:20:00,67.93,67.98,67.83,67.94,16756.0,66.9073,66.9565,66.8088,66.9171,16756.0
2024-06-21 10:30:00,67.96,68.02,67.92,68.01,21412.0,66.9368,66.9959,66.8974,66.9861,21412.0
2024-06-21 10:40:00,68.01,68.06,67.95,67.98,20106.0,66.9861,67.0353,66.927,66.9565,20106.0
2024-06-21 10:50:00,67.98,68.11,67.96,68.08,37119.0,66.9565,67.0846,66.9368,67.055,37119.0
2024-06-21 11:00:00,68.07,68.07,67.89,67.98,62733.0,67.0452,67.0452,66.8679,66.9565,62733.0
2024-06-21 11:10:00,67.96,68.05,67.93,67.98,33997.0,66.9368,67.0255,66.9073,66.9565,33997.0
2024-06-21 11:20:00,67.99,68.01,67.83,67.83,24592.0,66.9664,66.9861,66.8088,66.8088,24592.0
2024-06-21 11:30:00,67.81,67.95,67.78,67.89,42060.0,66.7891,66.927,66.7595,66.8679,42060.0
2024-06-21 11:40:00,67.88,67.95,67.86,67.91,26524.0,66.858,66.927,66.8383,66.8876,26524.0
2024-06-21 11:50:00,67.92,67.99,67.91,67.96,28077.0,66.8974,66.9664,66.8876,66.9368,28077.0
2024-06-21 12:00:00,67.96,68.01,67.87,67.91,18085.0,66.9368,66.9861,66.8482,66.8876,18085.0
2024-06-21 12:10:00,67.92,67.96,67.89,67.91,14156.0,66.8974,66.9368,66.8679,66.8876,14156.0
2024-06-21 12:20:00,67.92,67.97,67.91,67.92,13874.0,66.8974,66.9467,66.8876,66.8974,13874.0
2024-06-21 12:30:00,67.93,67.96,67.87,67.89,29157.0,66.9073,66.9368,66.8482,66.8679,29157.0
2024-06-21 12:40:00,67.89,67.9,67.82,67.84,31776.0,66.8679,66.8777,66.7989,66.8186,31776.0
2024-06-21 12:50:00,67.86,67.88,67.82,67.84,18836.0,66.8383,66.858,66.7989,66.8186,18836.0
2024-06-21 13:00:00,67.84,67.88,67.83,67.83,15997.0,66.8186,66.858,66.8088,66.8088,15997.0
2024-06-21 13:10:00,67.84,67.86,67.8,67.84,23583.0,66.8186,66.8383,66.7792,66.8186,23583.0
2024-06-21 13:20:00,67.84,67.94,67.82,67.89,52361.0,66.8186,66.9171,66.7989,66.8679,52361.0
2024-06-21 13:30:00,67.88,67.91,67.84,67.88,25538.0,66.858,66.8876,66.8186,66.858,25538.0
2024-06-21 13:40:00,67.88,67.94,67.88,67.91,18081.0,66.858,66.9171,66.858,66.8876,18081.0
2024-06-21 13:50:00,67.91,67.96,67.91,67.92,10822.0,66.8876,66.9368,66.8876,66.8974,10822.0
2024-06-21 14:00:00,67.92,68.02,67.89,68.02,17279.0,66.8974,66.9959,66.8679,66.9959,17279.0
2024-06-21 14:10:00,68.02,68.1,68.02,68.09,20353.0,66.9959,67.0747,66.9959,67.0649,20353.0
2024-06-21 14:20:00,68.08,68.09,68.05,68.07,21589.0,67.055,67.0649,67.0255,67.0452,21589.0
2024-06-21 14:30:00,68.06,68.14,68.06,68.09,21378.0,67.0353,67.1141,67.0353,67.0649,21378.0
2024-06-21 14:40:00,68.08,68.09,68.01,68.03,25324.0,67.055,67.0649,66.9861,67.0058,25324.0
2024-06-21 14:50:00,68.04,68.09,67.99,68.05,30241.0,67.0156,67.0649,66.9664,67.0255,30241.0
2024-06-21 15:00:00,68.05,68.1,68.04,68.05,27756.0,67.0255,67.0747,67.0156,67.0255,27756.0
2024-06-21 15:10:00,68.05,68.06,68.01,68.04,29555.0,67.0255,67.0353,66.9861,67.0156,29555.0
2024-06-21 15:20:00,68.03,68.08,67.91,67.95,31977.0,67.0058,67.055,66.8876,66.927,31977.0
2024-06-21 15:30:00,67.95,68.03,67.93,67.96,44596.0,66.927,67.0058,66.9073,66.9368,44596.0
2024-06-21 15:40:00,67.96,68.05,67.93,68.05,60395.0,66.9368,67.0255,66.9073,67.0255,60395.0
2024-06-21 15:50:00,68.06,68.47,68.06,68.36,480789.0,67.0353,67.4391,67.0353,67.3308,480789.0
2024-06-24 09:30:00,68.24,68.43,68.01,68.4,56350.0,67.2126,67.3997,66.9861,67.3702,56350.0
2024-06-24 09:40:00,68.42,68.8,68.32,68.78,25662.0,67.3899,67.7642,67.2914,67.7445,25662.0
2024-06-24 09:50:00,68.78,68.95,68.73,68.78,18618.0,67.7445,67.9119,67.6952,67.7445,18618.0
2024-06-24 10:00:00,68.76,68.92,68.68,68.92,31088.0,67.7248,67.8824,67.646,67.8824,31088.0
2024-06-24 10:10:00,68.92,69.01,68.83,68.91,26853.0,67.8824,67.971,67.7937,67.8725,26853.0
2024-06-24 10:20:00,68.91,69.03,68.91,69.0,24715.0,67.8725,67.9907,67.8725,67.9612,24715.0
2024-06-24 10:30:00,69.02,69.05,68.9,69.01,28556.0,67.9809,68.0104,67.8627,67.971,28556.0
2024-06-24 10:40:00,69.01,69.2,68.99,69.18,27338.0,67.971,68.1581,67.9513,68.1384,27338.0
2024-06-24 10:50:00,69.16,69.2,69.02,69.13,22440.0,68.1188,68.1581,67.9809,68.0892,22440.0
2024-06-24 11:00:00,69.12,69.16,69.0,69.0,25444.0,68.0794,68.1188,67.9612,67.9612,25444.0
2024-06-24 11:10:00,69.02,69.02,68.87,68.98,16660.0,67.9809,67.9809,67.8331,67.9415,16660.0
2024-06-24 11:20:00,68.99,69.0,68.92,68.94,11062.0,67.9513,67.9612,67.8824,67.9021,11062.0
2024-06-24 11:30:00,68.94,68.96,68.84,68.87,13374.0,67.9021,67.9218,67.8036,67.8331,13374.0
2024-06-24 11:40:00,68.86,68.91,68.83,68.89,14169.0,67.8233,67.8725,67.7937,67.8528,14169.0
2024-06-24 11:50:00,68.89,68.93,68.84,68.91,25795.0,67.8528,67.8922,67.8036,67.8725,25795.0
2024-06-24 12:00:00,68.9,68.99,68.89,68.93,12557.0,67.8627,67.9513,67.8528,67.8922,12557.0
2024-06-24 12:10:00,68.95,69.0,68.93,68.97,16544.0,67.9119,67.9612,67.8922,67.9316,16544.0
2024-06-24 12:20:00,68.97,69.06,68.96,68.98,17914.0,67.9316,68.0203,67.9218,67.9415,17914.0
2024-06-24 12:30:00,68.97,68.99,68.9,68.94,12334.0,67.9316,67.9513,67.8627,67.9021,12334.0
2024-06-24 12:40:00,68.94,68.95,68.89,68.89,14298.0,67.9021,67.9119,67.8528,67.8528,14298.0
2024-06-24 12:50:00,68.9,68.93,68.79,68.83,22532.0,67.8627,67.8922,67.7543,67.7937,22532.0
2024-06-24 13:00:00,68.84,68.85,68.79,68.83,13799.0,67.8036,67.8134,67.7543,67.7937,13799.0
2024-06-24 13:10:00,68.84,68.89,68.82,68.84,14415.0,67.8036,67.8528,67.7839,67.8036,14415.0
2024-06-24 13:20:00,68.85,68.87,68.76,68.76,13725.0,67.8134,67.8331,67.7248,67.7248,13725.0
2024-06-24 13:30:00,68.77,68.79,68.68,68.7,23063.0,67.7346,67.7543,67.646,67.6657,23063.0
2024-06-24 13:40:00,68.71,68.72,68.63,68.63,12353.0,67.6755,67.6854,67.5967,67.5967,12353.0
2024-06-24 13:50:00,68.63,68.68,68.61,68.65,14368.0,67.5967,67.646,67.577,67.6164,14368.0
2024-06-24 14:00:00,68.67,68.78,68.62,68.76,19017.0,67.6361,67.7445,67.5869,67.7248,19017.0
2024-06-24 14:10:00,68.75,68.75,68.7,68.73,21475.0,67.7149,67.7149,67.6657,67.6952,21475.0
2024-06-24 14:20:00,68.73,68.82,68.73,68.81,15194.0,67.6952,67.7839,67.6952,67.774,15194.0
2024-06-24 14:30:00,68.81,68.86,68.8,68.82,18565.0,67.774,67.8233,67.7642,67.7839,18565.0
2024-06-24 14:40:00,68.83,68.88,68.81,68.83,16860.0,67.7937,67.843,67.774,67.7937,16860.0
2024-06-24 14:50:00,68.83,68.91,68.83,68.85,26387.0,67.7937,67.8725,67.7937,67.8134,26387.0
2024-06-24 15:00:00,68.83,68.85,68.8,68.83,16648.0,67.7937,67.8134,67.7642,67.7937,16648.0
2024-06-24 15:10:00,68.83,68.85,68.78,68.79,22496.0,67.7937,67.8134,67.7445,67.7543,22496.0
2024-06-24 15:20:00,68.78,68.79,68.74,68.75,25927.0,67.7445,67.7543,67.7051,67.7149,25927.0
2024-06-24 15:30:00,68.76,68.84,68.75,68.84,40215.0,67.7248,67.8036,67.7149,67.8036,40215.0
2024-06-24 15:40:00,68.84,68.89,68.82,68.88,45402.0,67.8036,67.8528,67.7839,67.843,45402.0
2024-06-24 15:50:00,68.88,68.95,68.64,68.69,278434.0,67.843,67.9119,67.6066,67.6558,278434.0
2024-06-25 09:30:00,68.88,69.69,68.8,69.13,133451.0,67.843,68.6408,67.7642,68.0892,133451.0
2024-06-25 09:40:00,69.1,69.35,68.95,69.15,38418.0,68.0597,68.3059,67.9119,68.1089,38418.0
2024-06-25 09:50:00,69.15,69.15,68.91,68.91,19667.0,68.1089,68.1089,67.8725,67.8725,19667.0
2024-06-25 10:00:00,68.93,69.02,68.84,68.87,23859.0,67.8922,67.9809,67.8036,67.8331,23859.0
2024-06-25 10:10:00,68.87,69.04,68.87,68.95,28464.0,67.8331,68.0006,67.8331,67.9119,28464.0
2024-06-25 10:20:00,68.94,69.06,68.75,68.85,19905.0,67.9021,68.0203,67.7149,67.8134,19905.0
2024-06-25 10:30:00,68.86,68.9,68.8,68.84,17263.0,67.8233,67.8627,67.7642,67.8036,17263.0
2024-06-25 10:40:00,68.85,68.85,68.74,68.77,12894.0,67.8134,67.8134,67.7051,67.7346,12894.0
2024-06-25 10:50:00,68.79,68.8,68.7,68.71,17566.0,67.7543,67.7642,67.6657,67.6755,17566.0
2024-06-25 11:00:00,68.69,68.69,68.48,68.51,13781.0,67.6558,67.6558,67.449,67.4785,13781.0
2024-06-25 11:10:00,68.51,68.55,68.45,68.46,21019.0,67.4785,67.5179,67.4194,67.4293,21019.0
2024-06-25 11:20:00,68.47,68.5,68.43,68.48,11192.0,67.4391,67.4687,67.3997,67.449,11192.0
2024-06-25 11:30:00,68.49,68.52,68.42,68.44,11645.0,67.4588,67.4884,67.3899,67.4096,11645.0
2024-06-25 11:40:00,68.46,68.6,68.46,68.58,16007.0,67.4293,67.5672,67.4293,67.5475,16007.0
2024-06-25 11:50:00,68.59,68.59,68.52,68.54,12072.0,67.5573,67.5573,67.4884,67.5081,12072.0
2024-06-25 12:00:00,68.54,68.59,68.51,68.58,11047.0,67.5081,67.5573,67.4785,67.5475,11047.0
2024-06-25 12:10:00,68.59,68.6,68.52,68.53,12077.0,67.5573,67.5672,67.4884,67.4982,12077.0
2024-06-25 12:20:00,68.52,68.59,68.47,68.54,28135.0,67.4884,67.5573,67.4391,67.5081,28135.0
2024-06-25 12:30:00,68.52,68.53,68.46,68.47,11545.0,67.4884,67.4982,67.4293,67.4391,11545.0
2024-06-25 12:40:00,68.47,68.47,68.39,68.45,23070.0,67.4391,67.4391,67.3603,67.4194,23070.0
2024-06-25 12:50:00,68.45,68.45,68.36,68.38,9294.0,67.4194,67.4194,67.3308,67.3505,9294.0
2024-06-25 13:00:00,68.38,68.43,68.36,68.42,14419.0,67.3505,67.3997,67.3308,67.3899,14419.0
2024-06-25 13:10:00,68.42,68.45,68.3,68.35,17327.0,67.3899,67.4194,67.2717,67.3209,17327.0
2024-06-25 13:20:00,68.35,68.41,68.35,68.4,10576.0,67.3209,67.38,67.3209,67.3702,10576.0
2024-06-25 13:30:00,68.41,68.43,68.4,68.42,19023.0,67.38,67.3997,67.3702,67.3899,19023.0
2024-06-25 13:40:00,68.41,68.5,68.39,68.4,20263.0,67.38,67.4687,67.3603,67.3702,20263.0
2024-06-25 13:50:00,68.41,68.42,68.39,68.4,12945.0,67.38,67.3899,67.3603,67.3702,12945.0
2024-06-25 14:00:00,68.4,68.5,68.39,68.49,31074.0,67.3702,67.4687,67.3603,67.4588,31074.0
2024-06-25 14:10:00,68.5,68.59,68.5,68.58,10224.0,67.4687,67.5573,67.4687,67.5475,10224.0
2024-06-25 14:20:00,68.59,68.62,68.57,68.61,14059.0,67.5573,67.5869,67.5376,67.577,14059.0
2024-06-25 14:30:00,68.61,68.62,68.58,68.6,15420.0,67.577,67.5869,67.5475,67.5672,15420.0
2024-06-25 14:40:00,68.61,68.63,68.59,68.6,14513.0,67.577,67.5967,67.5573,67.5672,14513.0
2024-06-25 14:50:00,68.6,68.64,68.58,68.64,10750.0,67.5672,67.6066,67.5475,67.6066,10750.0
2024-06-25 15:00:00,68.64,68.7,68.63,68.7,14154.0,67.6066,67.6657,67.5967,67.6657,14154.0
2024-06-25 15:10:00,68.7,68.75,68.66,68.73,34872.0,67.6657,67.7149,67.6263,67.6952,34872.0
2024-06-25 15:20:00,68.73,68.78,68.69,68.76,21045.0,67.6952,67.7445,67.6558,67.7248,21045.0
2024-06-25 15:30:00,68.75,68.76,68.7,68.73,25466.0,67.7149,67.7248,67.6657,67.6952,25466.0
2024-06-25 15:40:00,68.73,68.82,68.72,68.77,44937.0,67.6952,67.7839,67.6854,67.7346,44937.0
2024-06-25 15:50:00,68.76,68.94,68.72,68.92,218338.0,67.7248,67.9021,67.6854,67.8824,218338.0
2024-06-26 09:30:00,68.33,68.56,68.2,68.32,58949.0,67.3012,67.5278,67.1732,67.2914,58949.0
2024-06-26 09:40:00,68.38,68.5,68.29,68.3,30990.0,67.3505,67.4687,67.2618,67.2717,30990.0
2024-06-26 09:50:00,68.28,68.52,68.26,68.33,53474.0,67.252,67.4884,67.2323,67.3012,53474.0
2024-06-26 10:00:00,68.33,68.33,67.92,68.01,14292.0,67.3012,67.3012,66.8974,66.9861,14292.0
2024-06-26 10:10:00,68.02,68.09,67.9,67.9,17013.0,66.9959,67.0649,66.8777,66.8777,17013.0
2024-06-26 10:20:00,67.91,68.14,67.89,68.09,35538.0,66.8876,67.1141,66.8679,67.0649,35538.0
2024-06-26 10:30:00,68.11,68.35,68.11,68.23,22678.0,67.0846,67.3209,67.0846,67.2028,22678.0
2024-06-26 10:40:00,68.26,68.3,68.15,68.17,19961.0,67.2323,67.2717,67.124,67.1437,19961.0
2024-06-26 10:50:00,68.19,68.31,68.12,68.3,31904.0,67.1634,67.2815,67.0944,67.2717,31904.0
2024-06-26 11:00:00,68.32,68.33,68.14,68.19,25569.0,67.2914,67.3012,67.1141,67.1634,25569.0
2024-06-26 11:10:00,68.19,68.3,68.18,68.25,11469.0,67.1634,67.2717,67.1535,67.2225,11469.0
2024-06-26 11:20:00,68.29,68.35,68.25,68.34,15263.0,67.2618,67.3209,67.2225,67.3111,15263.0
2024-06-26 11:30:00,68.35,68.45,68.31,68.45,12934.0,67.3209,67.4194,67.2815,67.4194,12934.0
2024-06-26 11:40:00,68.44,68.5,68.4,68.5,10580.0,67.4096,67.4687,67.3702,67.4687,10580.0
2024-06-26 11:50:00,68.5,68.59,68.49,68.49,15745.0,67.4687,67.5573,67.4588,67.4588,15745.0
2024-06-26 12:00:00,68.48,68.64,68.44,68.58,8748.0,67.449,67.6066,67.4096,67.5475,8748.0
2024-06-26 12:10:00,68.59,68.61,68.55,68.59,12093.0,67.5573,67.577,67.5179,67.5573,12093.0
2024-06-26 12:20:00,68.61,68.61,68.53,68.57,8623.0,67.577,67.577,67.4982,67.5376,8623.0
2024-06-26 12:30:00,68.57,68.58,68.52,68.56,9529.0,67.5376,67.5475,67.4884,67.5278,9529.0
2024-06-26 12:40:00,68.56,68.59,68.53,68.59,11214.0,67.5278,67.5573,67.4982,67.5573,11214.0
2024-06-26 12:50:00,68.59,68.6,68.56,68.59,11105.0,67.5573,67.5672,67.5278,67.5573,11105.0
2024-06-26 13:00:00,68.57,68.58,68.52,68.54,12070.0,67.5376,67.5475,67.4884,67.5081,12070.0
2024-06-26 13:10:00,68.53,68.56,68.5,68.5,7359.0,67.4982,67.5278,67.4687,67.4687,7359.0
2024-06-26 13:20:00,68.49,68.52,68.46,68.52,7018.0,67.4588,67.4884,67.4293,67.4884,7018.0
2024-06-26 13:30:00,68.52,68.55,68.48,68.5,6824.0,67.4884,67.5179,67.449,67.4687,6824.0
2024-06-26 13:40:00,68.49,68.5,68.45,68.49,8616.0,67.4588,67.4687,67.4194,67.4588,8616.0
2024-06-26 13:50:00,68.5,68.6,68.5,68.56,12635.0,67.4687,67.5672,67.4687,67.5278,12635.0
2024-06-26 14:00:00,68.56,68.63,68.55,68.62,15648.0,67.5278,67.5967,67.5179,67.5869,15648.0
2024-06-26 14:10:00,68.62,68.64,68.57,68.6,11561.0,67.5869,67.6066,67.5376,67.5672,11561.0
2024-06-26 14:20:00,68.6,68.69,68.6,68.61,12228.0,67.5672,67.6558,67.5672,67.577,12228.0
2024-06-26 14:30:00,68.62,68.65,68.58,68.6,9714.0,67.5869,67.6164,67.5475,67.5672,9714.0
2024-06-26 14:40:00,68.6,68.65,68.58,68.65,8109.0,67.5672,67.6164,67.5475,67.6164,8109.0
2024-06-26 14:50:00,68.64,68.68,68.61,68.66,11675.0,67.6066,67.646,67.577,67.6263,11675.0
2024-06-26 15:00:00,68.66,68.66,68.58,68.58,20590.0,67.6263,67.6263,67.5475,67.5475,20590.0
2024-06-26 15:10:00,68.58,68.62,68.55,68.56,18642.0,67.5475,67.5869,67.5179,67.5278,18642.0
2024-06-26 15:20:00,68.56,68.57,68.52,68.55,37044.0,67.5278,67.5376,67.4884,67.5179,37044.0
2024-06-26 15:30:00,68.55,68.55,68.46,68.47,13051.0,67.5179,67.5179,67.4293,67.4391,13051.0
2024-06-26 15:40:00,68.47,68.47,68.35,68.35,28518.0,67.4391,67.4391,67.3209,67.3209,28518.0
2024-06-26 15:50:00,68.35,68.42,68.24,68.33,233368.0,67.3209,67.3899,67.2126,67.3012,233368.0
2024-06-27 09:30:00,68.12,68.52,67.95,67.95,32892.0,67.0944,67.4884,66.927,66.927,32892.0
2024-06-27 09:40:00,67.98,68.1,67.92,67.96,32630.0,66.9565,67.0747,66.8974,66.9368,32630.0
2024-06-27 09:50:00,67.96,68.03,67.81,67.97,23140.0,66.9368,67.0058,66.7891,66.9467,23140.0
2024-06-27 10:00:00,67.99,68.02,67.81,67.93,18147.0,66.9664,66.9959,66.7891,66.9073,18147.0
2024-06-27 10:10:00,67.94,68.03,67.94,67.97,21033.0,66.9171,67.0058,66.9171,66.9467,21033.0
2024-06-27 10:20:00,67.98,68.0,67.9,68.0,15327.0,66.9565,66.9762,66.8777,66.9762,15327.0
2024-06-27 10:30:00,68.0,68.03,67.9,67.92,20711.0,66.9762,67.0058,66.8777,66.8974,20711.0
2024-06-27 10:40:00,67.92,68.0,67.9,67.98,33275.0,66.8974,66.9762,66.8777,66.9565,33275.0
2024-06-27 10:50:00,67.97,67.97,67.91,67.95,12689.0,66.9467,66.9467,66.8876,66.927,12689.0
2024-06-27 11:00:00,67.96,68.06,67.93,68.0,13357.0,66.9368,67.0353,66.9073,66.9762,13357.0
2024-06-27 11:10:00,68.0,68.07,67.99,68.05,22196.0,66.9762,67.0452,66.9664,67.0255,22196.0
2024-06-27 11:20:00,68.06,68.06,67.96,68.02,18073.0,67.0353,67.0353,66.9368,66.9959,18073.0
2024-06-27 11:30:00,68.02,68.02,67.89,67.95,17743.0,66.9959,66.9959,66.8679,66.927,17743.0
2024-06-27 11:40:00,67.94,67.97,67.91,67.97,12991.0,66.9171,66.9467,66.8876,66.9467,12991.0
2024-06-27 11:50:00,67.98,68.06,67.97,68.02,25842.0,66.9565,67.0353,66.9467,66.9959,25842.0
2024-06-27 12:00:00,68.01,68.06,67.94,68.04,12574.0,66.9861,67.0353,66.9171,67.0156,12574.0
2024-06-27 12:10:00,68.04,68.04,67.92,67.93,46072.0,67.0156,67.0156,66.8974,66.9073,46072.0
2024-06-27 12:20:00,67.94,68.1,67.94,67.98,24322.0,66.9171,67.0747,66.9171,66.9565,24322.0
2024-06-27 12:30:00,67.97,67.97,67.84,67.84,10095.0,66.9467,66.9467,66.8186,66.8186,10095.0
2024-06-27 12:40:00,67.83,67.86,67.81,67.85,17330.0,66.8088,66.8383,66.7891,66.8285,17330.0
2024-06-27 12:50:00,67.85,67.89,67.82,67.84,14341.0,66.8285,66.8679,66.7989,66.8186,14341.0
2024-06-27 13:00:00,67.84,67.89,67.84,67.85,10598.0,66.8186,66.8679,66.8186,66.8285,10598.0
2024-06-27 13:10:00,67.84,67.86,67.81,67.81,11675.0,66.8186,66.8383,66.7891,66.7891,11675.0
2024-06-27 13:20:00,67.81,67.87,67.8,67.84,14371.0,66.7891,66.8482,66.7792,66.8186,14371.0
2024-06-27 13:30:00,67.82,67.84,67.79,67.84,15762.0,66.7989,66.8186,66.7694,66.8186,15762.0
2024-06-27 13:40:00,67.83,67.86,67.81,67.83,15936.0,66.8088,66.8383,66.7891,66.8088,15936.0
2024-06-27 13:50:00,67.82,67.84,67.79,67.8,20396.0,66.7989,66.8186,66.7694,66.7792,20396.0
2024-06-27 14:00:00,67.81,67.83,67.64,67.7,62867.0,66.7891,66.8088,66.6216,66.6807,62867.0
2024-06-27 14:10:00,67.7,67.7,67.58,67.63,28912.0,66.6807,66.6807,66.5625,66.6118,28912.0
2024-06-27 14:20:00,67.62,67.62,67.56,67.62,17780.0,66.6019,66.6019,66.5428,66.6019,17780.0
2024-06-27 14:30:00,67.61,67.66,67.6,67.61,13912.0,66.5921,66.6413,66.5822,66.5921,13912.0
2024-06-27 14:40:00,67.61,67.64,67.57,67.63,36414.0,66.5921,66.6216,66.5527,66.6118,36414.0
2024-06-27 14:50:00,67.64,67.66,67.55,67.57,26913.0,66.6216,66.6413,66.533,66.5527,26913.0
2024-06-27 15:00:00,67.56,67.63,67.56,67.6,23189.0,66.5428,66.6118,66.5428,66.5822,23189.0
2024-06-27 15:10:00,67.61,67.64,67.57,67.6,34650.0,66.5921,66.6216,66.5527,66.5822,34650.0
2024-06-27 15:20:00,67.6,67.7,67.6,67.7,25204.0,66.5822,66.6807,66.5822,66.6807,25204.0
2024-06-27 15:30:00,67.7,67.74,67.67,67.69,38015.0,66.6807,66.7201,66.6512,66.6709,38015.0
2024-06-27 15:40:00,67.69,67.82,67.68,67.73,42267.0,66.6709,66.7989,66.661,66.7103,42267.0
2024-06-27 15:50:00,67.76,67.86,67.66,67.72,273338.0,66.7398,66.8383,66.6413,66.7004,273338.0
2024-06-28 09:30:00,67.86,68.06,67.64,67.92,91743.0,66.8383,67.0353,66.6216,66.8974,91743.0
2024-06-28 09:40:00,67.96,68.12,67.89,68.0,40680.0,66.9368,67.0944,66.8679,66.9762,40680.0
2024-06-28 09:50:00,68.02,68.1,68.0,68.01,35728.0,66.9959,67.0747,66.9762,66.9861,35728.0
2024-06-28 10:00:00,68.02,68.18,68.0,68.15,32458.0,66.9959,67.1535,66.9762,67.124,32458.0
2024-06-28 10:10:00,68.13,68.24,68.09,68.1,35029.0,67.1043,67.2126,67.0649,67.0747,35029.0
2024-06-28 10:20:00,68.1,68.3,68.08,68.28,30498.0,67.0747,67.2717,67.055,67.252,30498.0
2024-06-28 10:30:00,68.28,68.35,68.25,68.28,24320.0,67.252,67.3209,67.2225,67.252,24320.0
2024-06-28 10:40:00,68.28,68.34,68.23,68.26,15619.0,67.252,67.3111,67.2028,67.2323,15619.0
2024-06-28 10:50:00,68.25,68.26,68.12,68.17,23055.0,67.2225,67.2323,67.0944,67.1437,23055.0
2024-06-28 11:00:00,68.17,68.17,68.06,68.11,23237.0,67.1437,67.1437,67.0353,67.0846,23237.0
2024-06-28 11:10:00,68.1,68.18,68.1,68.13,20471.0,67.0747,67.1535,67.0747,67.1043,20471.0
2024-06-28 11:20:00,68.13,68.14,68.06,68.11,17428.0,67.1043,67.1141,67.0353,67.0846,17428.0
2024-06-28 11:30:00,68.11,68.11,68.01,68.09,24703.0,67.0846,67.0846,66.9861,67.0649,24703.0
2024-06-28 11:40:00,68.08,68.08,67.97,67.98,27435.0,67.055,67.055,66.9467,66.9565,27435.0
2024-06-28 11:50:00,67.98,68.11,67.98,68.11,24255.0,66.9565,67.0846,66.9565,67.0846,24255.0
2024-06-28 12:00:00,68.11,68.15,68.01,68.03,17334.0,67.0846,67.124,66.9861,67.0058,17334.0
2024-06-28 12:10:00,68.02,68.09,68.0,68.08,21752.0,66.9959,67.0649,66.9762,67.055,21752.0
2024-06-28 12:20:00,68.08,68.14,68.04,68.13,19406.0,67.055,67.1141,67.0156,67.1043,19406.0
2024-06-28 12:30:00,68.13,68.2,68.07,68.09,39243.0,67.1043,67.1732,67.0452,67.0649,39243.0
2024-06-28 12:40:00,68.08,68.15,68.04,68.14,17672.0,67.055,67.124,67.0156,67.1141,17672.0
2024-06-28 12:50:00,68.14,68.22,68.13,68.22,17889.0,67.1141,67.1929,67.1043,67.1929,17889.0
2024-06-28 13:00:00,68.21,68.24,68.18,68.23,13078.0,67.1831,67.2126,67.1535,67.2028,13078.0
2024-06-28 13:10:00,68.23,68.24,68.16,68.23,16297.0,67.2028,67.2126,67.1338,67.2028,16297.0
2024-06-28 13:20:00,68.23,68.29,68.18,68.19,19450.0,67.2028,67.2618,67.1535,67.1634,19450.0
2024-06-28 13:30:00,68.19,68.24,68.17,68.19,17007.0,67.1634,67.2126,67.1437,67.1634,17007.0
2024-06-28 13:40:00,68.18,68.22,68.16,68.2,16056.0,67.1535,67.1929,67.1338,67.1732,16056.0
2024-06-28 13:50:00,68.2,68.25,68.19,68.24,15334.0,67.1732,67.2225,67.1634,67.2126,15334.0
2024-06-28 14:00:00,68.23,68.24,68.16,68.16,32616.0,67.2028,67.2126,67.1338,67.1338,32616.0
2024-06-28 14:10:00,68.17,68.25,68.15,68.23,25904.0,67.1437,67.2225,67.124,67.2028,25904.0
2024-06-28 14:20:00,68.22,68.23,68.14,68.18,25529.0,67.1929,67.2028,67.1141,67.1535,25529.0
2024-06-28 14:30:00,68.17,68.21,68.16,68.2,17904.0,67.1437,67.1831,67.1338,67.1732,17904.0
2024-06-28 14:40:00,68.2,68.22,68.16,68.17,22801.0,67.1732,67.1929,67.1338,67.1437,22801.0
2024-06-28 14:50:00,68.17,68.18,68.14,68.17,19145.0,67.1437,67.1535,67.1141,67.1437,19145.0
2024-06-28 15:00:00,68.17,68.18,68.05,68.14,35806.0,67.1437,67.1535,67.0255,67.1141,35806.0
2024-06-28 15:10:00,68.13,68.13,68.02,68.08,30663.0,67.1043,67.1043,66.9959,67.055,30663.0
2024-06-28 15:20:00,68.07,68.13,68.06,68.09,36435.0,67.0452,67.1043,67.0353,67.0649,36435.0
2024-06-28 15:30:00,68.09,68.13,67.99,68.02,78337.0,67.0649,67.1043,66.9664,66.9959,78337.0
2024-06-28 15:40:00,68.03,68.11,68.02,68.03,70561.0,67.0058,67.0846,66.9959,67.0058,70561.0
2024-06-28 15:50:00,68.03,68.18,67.89,67.99,509877.0,67.0058,67.1535,66.8679,66.9664,509877.0
2024-07-01 09:30:00,67.92,68.19,67.85,67.95,50159.0,66.8974,67.1634,66.8285,66.927,50159.0
2024-07-01 09:40:00,67.97,68.1,67.68,67.79,31060.0,66.9467,67.0747,66.661,66.7694,31060.0
2024-07-01 09:50:00,67.79,67.82,67.57,67.76,21218.0,66.7694,66.7989,66.5527,66.7398,21218.0
2024-07-01 10:00:00,67.78,67.94,67.77,67.92,28149.0,66.7595,66.9171,66.7497,66.8974,28149.0
2024-07-01 10:10:00,67.93,67.95,67.71,67.72,29906.0,66.9073,66.927,66.6906,66.7004,29906.0
2024-07-01 10:20:00,67.72,67.72,67.6,67.64,22558.0,66.7004,66.7004,66.5822,66.6216,22558.0
2024-07-01 10:30:00,67.64,67.65,67.41,67.45,26566.0,66.6216,66.6315,66.3951,66.4345,26566.0
2024-07-01 10:40:00,67.46,67.46,67.29,67.31,19866.0,66.4443,66.4443,66.2769,66.2966,19866.0
2024-07-01 10:50:00,67.32,67.45,67.3,67.42,22224.0,66.3065,66.4345,66.2868,66.4049,22224.0
2024-07-01 11:00:00,67.4,67.44,67.32,67.39,16623.0,66.3852,66.4246,66.3065,66.3754,16623.0
2024-07-01 11:10:00,67.38,67.42,67.29,67.29,17464.0,66.3655,66.4049,66.2769,66.2769,17464.0
2024-07-01 11:20:00,67.3,67.34,67.24,67.28,17620.0,66.2868,66.3262,66.2277,66.2671,17620.0
2024-07-01 11:30:00,67.29,67.36,67.29,67.36,15292.0,66.2769,66.3459,66.2769,66.3459,15292.0
2024-07-01 11:40:00,67.38,67.38,67.32,67.33,10506.0,66.3655,66.3655,66.3065,66.3163,10506.0
2024-07-01 11:50:00,67.33,67.49,67.33,67.41,29186.0,66.3163,66.4739,66.3163,66.3951,29186.0
2024-07-01 12:00:00,67.42,67.45,67.36,67.45,12745.0,66.4049,66.4345,66.3459,66.4345,12745.0
2024-07-01 12:10:00,67.45,67.47,67.4,67.45,10387.0,66.4345,66.4542,66.3852,66.4345,10387.0
2024-07-01 12:20:00,67.45,67.49,67.43,67.49,8091.0,66.4345,66.4739,66.4148,66.4739,8091.0
2024-07-01 12:30:00,67.5,67.52,67.48,67.51,17506.0,66.4837,66.5034,66.464,66.4936,17506.0
2024-07-01 12:40:00,67.51,67.53,67.42,67.44,19904.0,66.4936,66.5133,66.4049,66.4246,19904.0
2024-07-01 12:50:00,67.44,67.53,67.43,67.53,16583.0,66.4246,66.5133,66.4148,66.5133,16583.0
2024-07-01 13:00:00,67.53,67.6,67.53,67.59,12224.0,66.5133,66.5822,66.5133,66.5724,12224.0
2024-07-01 13:10:00,67.59,67.69,67.59,67.65,13806.0,66.5724,66.6709,66.5724,66.6315,13806.0
2024-07-01 13:20:00,67.65,67.73,67.65,67.69,14109.0,66.6315,66.7103,66.6315,66.6709,14109.0
2024-07-01 13:30:00,67.68,67.7,67.62,67.66,15498.0,66.661,66.6807,66.6019,66.6413,15498.0
2024-07-01 13:40:00,67.66,67.68,67.6,67.61,17035.0,66.6413,66.661,66.5822,66.5921,17035.0
2024-07-01 13:50:00,67.61,67.64,67.57,67.58,10897.0,66.5921,66.6216,66.5527,66.5625,10897.0
2024-07-01 14:00:00,67.57,67.59,67.54,67.56,19784.0,66.5527,66.5724,66.5231,66.5428,19784.0
2024-07-01 14:10:00,67.56,67.63,67.56,67.58,13516.0,66.5428,66.6118,66.5428,66.5625,13516.0
2024-07-01 14:20:00,67.59,67.63,67.52,67.53,16414.0,66.5724,66.6118,66.5034,66.5133,16414.0
2024-07-01 14:30:00,67.53,67.53,67.47,67.48,11566.0,66.5133,66.5133,66.4542,66.464,11566.0
2024-07-01 14:40:00,67.49,67.49,67.41,67.41,17171.0,66.4739,66.4739,66.3951,66.3951,17171.0
2024-07-01 14:50:00,67.42,67.43,67.38,67.39,18889.0,66.4049,66.4148,66.3655,66.3754,18889.0
2024-07-01 15:00:00,67.38,67.41,67.35,67.36,21075.0,66.3655,66.3951,66.336,66.3459,21075.0
2024-07-01 15:10:00,67.36,67.41,67.33,67.34,25355.0,66.3459,66.3951,66.3163,66.3262,25355.0
2024-07-01 15:20:00,67.34,67.34,67.29,67.31,24450.0,66.3262,66.3262,66.2769,66.2966,24450.0
2024-07-01 15:30:00,67.31,67.41,67.28,67.39,26190.0,66.2966,66.3951,66.2671,66.3754,26190.0
2024-07-01 15:40:00,67.4,67.58,67.38,67.56,35143.0,66.3852,66.5625,66.3655,66.5428,35143.0
2024-07-01 15:50:00,67.57,67.8,67.57,67.73,217302.0,66.5527,66.7792,66.5527,66.7103,217302.0
2024-07-02 09:30:00,67.77,68.23,67.7,68.23,46973.0,66.7497,67.2028,66.6807,67.2028,46973.0
2024-07-02 09:40:00,68.23,68.24,68.09,68.19,13611.0,67.2028,67.2126,67.0649,67.1634,13611.0
2024-07-02 09:50:00,68.19,68.4,68.15,68.33,22007.0,67.1634,67.3702,67.124,67.3012,22007.0
2024-07-02 10:00:00,68.33,68.37,68.19,68.29,17217.0,67.3012,67.3406,67.1634,67.2618,17217.0
2024-07-02 10:10:00,68.29,68.39,68.2,68.36,22965.0,67.2618,67.3603,67.1732,67.3308,22965.0
2024-07-02 10:20:00,68.37,68.49,68.36,68.49,15694.0,67.3406,67.4588,67.3308,67.4588,15694.0
2024-07-02 10:30:00,68.49,68.53,68.4,68.44,20054.0,67.4588,67.4982,67.3702,67.4096,20054.0
2024-07-02 10:40:00,68.44,68.48,68.31,68.38,18489.0,67.4096,67.449,67.2815,67.3505,18489.0
2024-07-02 10:50:00,68.38,68.57,68.38,68.55,26595.0,67.3505,67.5376,67.3505,67.5179,26595.0
2024-07-02 11:00:00,68.55,68.56,68.43,68.45,17904.0,67.5179,67.5278,67.3997,67.4194,17904.0
2024-07-02 11:10:00,68.44,68.5,68.43,68.48,12791.0,67.4096,67.4687,67.3997,67.449,12791.0
2024-07-02 11:20:00,68.48,68.59,68.47,68.56,19650.0,67.449,67.5573,67.4391,67.5278,19650.0
2024-07-02 11:30:00,68.56,68.57,68.41,68.42,32830.0,67.5278,67.5376,67.38,67.3899,32830.0
2024-07-02 11:40:00,68.42,68.49,68.4,68.45,19951.0,67.3899,67.4588,67.3702,67.4194,19951.0
2024-07-02 11:50:00,68.45,68.46,68.33,68.34,16901.0,67.4194,67.4293,67.3012,67.3111,16901.0
2024-07-02 12:00:00,68.34,68.36,68.25,68.28,21618.0,67.3111,67.3308,67.2225,67.252,21618.0
2024-07-02 12:10:00,68.28,68.3,68.25,68.26,14135.0,67.252,67.2717,67.2225,67.2323,14135.0
2024-07-02 12:20:00,68.26,68.31,68.22,68.26,20029.0,67.2323,67.2815,67.1929,67.2323,20029.0
2024-07-02 12:30:00,68.27,68.28,68.2,68.23,25041.0,67.2422,67.252,67.1732,67.2028,25041.0
2024-07-02 12:40:00,68.22,68.24,68.17,68.21,11908.0,67.1929,67.2126,67.1437,67.1831,11908.0
2024-07-02 12:50:00,68.21,68.24,68.14,68.14,18632.0,67.1831,67.2126,67.1141,67.1141,18632.0
2024-07-02 13:00:00,68.15,68.25,68.15,68.25,8852.0,67.124,67.2225,67.124,67.2225,8852.0
2024-07-02 13:10:00,68.26,68.29,68.22,68.28,15735.0,67.2323,67.2618,67.1929,67.252,15735.0
2024-07-02 13:20:00,68.29,68.29,68.23,68.24,18795.0,67.2618,67.2618,67.2028,67.2126,18795.0
2024-07-02 13:30:00,68.24,68.27,68.21,68.25,13221.0,67.2126,67.2422,67.1831,67.2225,13221.0
2024-07-02 13:40:00,68.25,68.26,68.19,68.23,9119.0,67.2225,67.2323,67.1634,67.2028,9119.0
2024-07-02 13:50:00,68.24,68.28,68.24,68.25,19193.0,67.2126,67.252,67.2126,67.2225,19193.0
2024-07-02 14:00:00,68.25,68.28,68.22,68.27,15008.0,67.2225,67.252,67.1929,67.2422,15008.0
2024-07-02 14:10:00,68.27,68.31,68.25,68.29,15822.0,67.2422,67.2815,67.2225,67.2618,15822.0
2024-07-02 14:20:00,68.3,68.36,68.29,68.31,15221.0,67.2717,67.3308,67.2618,67.2815,15221.0
2024-07-02 14:30:00,68.31,68.41,68.31,68.4,13480.0,67.2815,67.38,67.2815,67.3702,13480.0
2024-07-02 14:40:00,68.39,68.46,68.38,68.42,13418.0,67.3603,67.4293,67.3505,67.3899,13418.0
2024-07-02 14:50:00,68.42,68.46,68.4,68.43,15967.0,67.3899,67.4293,67.3702,67.3997,15967.0
2024-07-02 15:00:00,68.42,68.48,68.37,68.48,19643.0,67.3899,67.449,67.3406,67.449,19643.0
2024-07-02 15:10:00,68.48,68.51,68.45,68.49,29851.0,67.449,67.4785,67.4194,67.4588,29851.0
2024-07-02 15:20:00,68.5,68.51,68.48,68.49,30839.0,67.4687,67.4785,67.449,67.4588,30839.0
2024-07-02 15:30:00,68.49,68.57,68.47,68.55,35306.0,67.4588,67.5376,67.4391,67.5179,35306.0
2024-07-02 15:40:00,68.55,68.69,68.54,68.64,34267.0,67.5179,67.6558,67.5081,67.6066,34267.0
2024-07-02 15:50:00,68.63,68.67,68.47,68.64,371552.0,67.5967,67.6361,67.4391,67.6066,371552.0
2024-07-03 09:30:00,68.52,68.73,68.51,68.63,49850.0,67.4884,67.6952,67.4785,67.5967,49850.0
2024-07-03 09:40:00,68.63,68.71,68.36,68.47,28291.0,67.5967,67.6755,67.3308,67.4391,28291.0
2024-07-03 09:50:00,68.46,68.55,68.37,68.49,27392.0,67.4293,67.5179,67.3406,67.4588,27392.0
2024-07-03 10:00:00,68.52,68.55,68.37,68.44,24696.0,67.4884,67.5179,67.3406,67.4096,24696.0
2024-07-03 10:10:00,68.44,68.62,68.41,68.44,33837.0,67.4096,67.5869,67.38,67.4096,33837.0
2024-07-03 10:20:00,68.44,68.48,68.39,68.44,22644.0,67.4096,67.449,67.3603,67.4096,22644.0
2024-07-03 10:30:00,68.44,68.47,68.36,68.36,22262.0,67.4096,67.4391,67.3308,67.3308,22262.0
2024-07-03 10:40:00,68.38,68.4,68.28,68.38,30532.0,67.3505,67.3702,67.252,67.3505,30532.0
2024-07-03 10:50:00,68.41,68.43,68.32,68.33,43503.0,67.38,67.3997,67.2914,67.3012,43503.0
2024-07-03 11:00:00,68.35,68.41,68.32,68.37,23673.0,67.3209,67.38,67.2914,67.3406,23673.0
2024-07-03 11:10:00,68.38,68.43,68.35,68.4,18709.0,67.3505,67.3997,67.3209,67.3702,18709.0
2024-07-03 11:20:00,68.4,68.43,68.37,68.38,22544.0,67.3702,67.3997,67.3406,67.3505,22544.0
2024-07-03 11:30:00,68.38,68.42,68.32,68.33,24922.0,67.3505,67.3899,67.2914,67.3012,24922.0
2024-07-03 11:40:00,68.33,68.34,68.2,68.2,16574.0,67.3012,67.3111,67.1732,67.1732,16574.0
2024-07-03 11:50:00,68.2,68.25,68.19,68.24,21632.0,67.1732,67.2225,67.1634,67.2126,21632.0
2024-07-03 12:00:00,68.24,68.3,68.24,68.29,28987.0,67.2126,67.2717,67.2126,67.2618,28987.0
2024-07-03 12:10:00,68.29,68.31,68.25,68.31,18763.0,67.2618,67.2815,67.2225,67.2815,18763.0
2024-07-03 12:20:00,68.31,68.31,68.23,68.24,19697.0,67.2815,67.2815,67.2028,67.2126,19697.0
2024-07-03 12:30:00,68.25,68.35,68.21,68.31,27742.0,67.2225,67.3209,67.1831,67.2815,27742.0
2024-07-03 12:40:00,68.32,68.38,68.28,68.29,25892.0,67.2914,67.3505,67.252,67.2618,25892.0
2024-07-03 12:50:00,68.3,68.38,68.27,68.3,130204.0,67.2717,67.3505,67.2422,67.2717,130204.0
2024-07-05 09:30:00,67.99,68.17,67.83,67.89,52310.0,66.9664,67.1437,66.8088,66.8679,52310.0
2024-07-05 09:40:00,67.91,67.97,67.75,67.77,23535.0,66.8876,66.9467,66.73,66.7497,23535.0
2024-07-05 09:50:00,67.76,67.84,67.73,67.75,12736.0,66.7398,66.8186,66.7103,66.73,12736.0
2024-07-05 10:00:00,67.75,67.77,67.64,67.7,18554.0,66.73,66.7497,66.6216,66.6807,18554.0
2024-07-05 10:10:00,67.7,67.74,67.65,67.7,12132.0,66.6807,66.7201,66.6315,66.6807,12132.0
2024-07-05 10:20:00,67.71,67.71,67.65,67.66,10394.0,66.6906,66.6906,66.6315,66.6413,10394.0
2024-07-05 10:30:00,67.66,67.8,67.65,67.76,17888.0,66.6413,66.7792,66.6315,66.7398,17888.0
2024-07-05 10:40:00,67.76,67.82,67.76,67.76,15175.0,66.7398,66.7989,66.7398,66.7398,15175.0
2024-07-05 10:50:00,67.77,67.93,67.77,67.92,15142.0,66.7497,66.9073,66.7497,66.8974,15142.0
2024-07-05 11:00:00,67.94,67.97,67.85,67.85,14409.0,66.9171,66.9467,66.8285,66.8285,14409.0
2024-07-05 11:10:00,67.86,67.92,67.84,67.91,15493.0,66.8383,66.8974,66.8186,66.8876,15493.0
2024-07-05 11:20:00,67.91,67.92,67.83,67.85,9766.0,66.8876,66.8974,66.8088,66.8285,9766.0
2024-07-05 11:30:00,67.86,67.87,67.81,67.83,12764.0,66.8383,66.8482,66.7891,66.8088,12764.0
2024-07-05 11:40:00,67.83,67.89,67.82,67.86,14030.0,66.8088,66.8679,66.7989,66.8383,14030.0
2024-07-05 11:50:00,67.86,67.86,67.8,67.81,4800.0,66.8383,66.8383,66.7792,66.7891,4800.0
2024-07-05 12:00:00,67.8,67.87,67.76,67.87,11260.0,66.7792,66.8482,66.7398,66.8482,11260.0
2024-07-05 12:10:00,67.86,67.88,67.83,67.84,8323.0,66.8383,66.858,66.8088,66.8186,8323.0
2024-07-05 12:20:00,67.83,67.85,67.79,67.83,15666.0,66.8088,66.8285,66.7694,66.8088,15666.0
2024-07-05 12:30:00,67.83,67.94,67.82,67.91,18560.0,66.8088,66.9171,66.7989,66.8876,18560.0
2024-07-05 12:40:00,67.9,67.93,67.88,67.93,12922.0,66.8777,66.9073,66.858,66.9073,12922.0
2024-07-05 12:50:00,67.92,67.98,67.92,67.97,5769.0,66.8974,66.9565,66.8974,66.9467,5769.0
2024-07-05 13:00:00,67.97,68.01,67.94,68.0,8842.0,66.9467,66.9861,66.9171,66.9762,8842.0
2024-07-05 13:10:00,68.01,68.01,67.97,68.01,8935.0,66.9861,66.9861,66.9467,66.9861,8935.0
2024-07-05 13:20:00,68.01,68.03,67.96,68.02,8363.0,66.9861,67.0058,66.9368,66.9959,8363.0
2024-07-05 13:30:00,68.03,68.14,68.03,68.13,11024.0,67.0058,67.1141,67.0058,67.1043,11024.0
2024-07-05 13:40:00,68.14,68.2,68.13,68.14,14016.0,67.1141,67.1732,67.1043,67.1141,14016.0
2024-07-05 13:50:00,68.15,68.16,68.1,68.11,7201.0,67.124,67.1338,67.0747,67.0846,7201.0
2024-07-05 14:00:00,68.11,68.13,68.04,68.07,10657.0,67.0846,67.1043,67.0156,67.0452,10657.0
2024-07-05 14:10:00,68.07,68.08,68.03,68.03,6567.0,67.0452,67.055,67.0058,67.0058,6567.0
2024-07-05 14:20:00,68.04,68.05,68.0,68.01,5432.0,67.0156,67.0255,66.9762,66.9861,5432.0
2024-07-05 14:30:00,68.02,68.08,68.0,68.04,10935.0,66.9959,67.055,66.9762,67.0156,10935.0
2024-07-05 14:40:00,68.03,68.12,68.03,68.12,7751.0,67.0058,67.0944,67.0058,67.0944,7751.0
2024-07-05 14:50:00,68.12,68.13,68.09,68.11,8171.0,67.0944,67.1043,67.0649,67.0846,8171.0
2024-07-05 15:00:00,68.12,68.12,68.02,68.03,8526.0,67.0944,67.0944,66.9959,67.0058,8526.0
2024-07-05 15:10:00,68.03,68.04,67.97,67.99,16672.0,67.0058,67.0156,66.9467,66.9664,16672.0
2024-07-05 15:20:00,67.99,68.03,67.92,67.92,17019.0,66.9664,67.0058,66.8974,66.8974,17019.0
2024-07-05 15:30:00,67.92,67.95,67.9,67.95,23037.0,66.8974,66.927,66.8777,66.927,23037.0
2024-07-05 15:40:00,67.95,68.01,67.92,68.0,28572.0,66.927,66.9861,66.8974,66.9762,28572.0
2024-07-05 15:50:00,68.0,68.07,67.97,68.01,118333.0,66.9762,67.0452,66.9467,66.9861,118333.0
2024-07-08 09:30:00,67.82,68.17,67.66,68.14,40678.0,66.7989,67.1437,66.6413,67.1141,40678.0
2024-07-08 09:40:00,68.17,68.17,67.85,67.94,14024.0,67.1437,67.1437,66.8285,66.9171,14024.0
2024-07-08 09:50:00,67.92,67.96,67.84,67.84,10635.0,66.8974,66.9368,66.8186,66.8186,10635.0
2024-07-08 10:00:00,67.83,67.91,67.72,67.79,21330.0,66.8088,66.8876,66.7004,66.7694,21330.0
2024-07-08 10:10:00,67.81,67.86,67.7,67.7,19547.0,66.7891,66.8383,66.6807,66.6807,19547.0
2024-07-08 10:20:00,67.7,67.77,67.63,67.63,25066.0,66.6807,66.7497,66.6118,66.6118,25066.0
2024-07-08 10:30:00,67.62,67.74,67.62,67.69,16077.0,66.6019,66.7201,66.6019,66.6709,16077.0
2024-07-08 10:40:00,67.69,67.77,67.64,67.73,15177.0,66.6709,66.7497,66.6216,66.7103,15177.0
2024-07-08 10:50:00,67.72,67.78,67.69,67.74,11662.0,66.7004,66.7595,66.6709,66.7201,11662.0
2024-07-08 11:00:00,67.73,67.74,67.56,67.56,11488.0,66.7103,66.7201,66.5428,66.5428,11488.0
2024-07-08 11:10:00,67.55,67.57,67.43,67.45,17018.0,66.533,66.5527,66.4148,66.4345,17018.0
2024-07-08 11:20:00,67.46,67.52,67.44,67.48,13457.0,66.4443,66.5034,66.4246,66.464,13457.0
2024-07-08 11:30:00,67.48,67.49,67.3,67.33,18619.0,66.464,66.4739,66.2868,66.3163,18619.0
2024-07-08 11:40:00,67.34,67.35,67.28,67.35,15654.0,66.3262,66.336,66.2671,66.336,15654.0
2024-07-08 11:50:00,67.36,67.36,67.3,67.34,21383.0,66.3459,66.3459,66.2868,66.3262,21383.0
2024-07-08 12:00:00,67.33,67.33,67.22,67.23,12158.0,66.3163,66.3163,66.208,66.2178,12158.0
2024-07-08 12:10:00,67.25,67.3,67.24,67.29,10573.0,66.2375,66.2868,66.2277,66.2769,10573.0
2024-07-08 12:20:00,67.29,67.35,67.29,67.34,6782.0,66.2769,66.336,66.2769,66.3262,6782.0
2024-07-08 12:30:00,67.34,67.43,67.34,67.42,14303.0,66.3262,66.4148,66.3262,66.4049,14303.0
2024-07-08 12:40:00,67.43,67.56,67.43,67.56,12575.0,66.4148,66.5428,66.4148,66.5428,12575.0
2024-07-08 12:50:00,67.56,67.63,67.53,67.54,17731.0,66.5428,66.6118,66.5133,66.5231,17731.0
2024-07-08 13:00:00,67.55,67.58,67.51,67.51,12339.0,66.533,66.5625,66.4936,66.4936,12339.0
2024-07-08 13:10:00,67.51,67.53,67.51,67.52,4868.0,66.4936,66.5133,66.4936,66.5034,4868.0
2024-07-08 13:20:00,67.52,67.56,67.51,67.54,10023.0,66.5034,66.5428,66.4936,66.5231,10023.0
2024-07-08 13:30:00,67.54,67.56,67.48,67.53,22490.0,66.5231,66.5428,66.464,66.5133,22490.0
2024-07-08 13:40:00,67.54,67.55,67.47,67.48,17163.0,66.5231,66.533,66.4542,66.464,17163.0
2024-07-08 13:50:00,67.47,67.48,67.43,67.43,17677.0,66.4542,66.464,66.4148,66.4148,17677.0
2024-07-08 14:00:00,67.44,67.44,67.38,67.41,10550.0,66.4246,66.4246,66.3655,66.3951,10550.0
2024-07-08 14:10:00,67.41,67.43,67.39,67.42,17117.0,66.3951,66.4148,66.3754,66.4049,17117.0
2024-07-08 14:20:00,67.42,67.44,67.36,67.43,12353.0,66.4049,66.4246,66.3459,66.4148,12353.0
2024-07-08 14:30:00,67.43,67.43,67.39,67.41,19513.0,66.4148,66.4148,66.3754,66.3951,19513.0
2024-07-08 14:40:00,67.41,67.42,67.35,67.41,17417.0,66.3951,66.4049,66.336,66.3951,17417.0
2024-07-08 14:50:00,67.42,67.45,67.29,67.29,93009.0,66.4049,66.4345,66.2769,66.2769,93009.0
2024-07-08 15:00:00,67.3,67.38,67.26,67.36,61739.0,66.2868,66.3655,66.2474,66.3459,61739.0
2024-07-08 15:10:00,67.36,67.44,67.35,67.38,22371.0,66.3459,66.4246,66.336,66.3655,22371.0
2024-07-08 15:20:00,67.39,67.52,67.37,67.47,50864.0,66.3754,66.5034,66.3557,66.4542,50864.0
2024-07-08 15:30:00,67.46,67.47,67.4,67.44,41041.0,66.4443,66.4542,66.3852,66.4246,41041.0
2024-07-08 15:40:00,67.44,67.51,67.42,67.42,34342.0,66.4246,66.4936,66.4049,66.4049,34342.0
2024-07-08 15:50:00,67.42,67.55,67.3,67.55,146698.0,66.4049,66.533,66.2868,66.533,146698.0
2024-07-09 09:30:00,67.45,67.69,67.3,67.55,85741.0,66.4345,66.6709,66.2868,66.533,85741.0
2024-07-09 09:40:00,67.56,67.65,67.42,67.59,37230.0,66.5428,66.6315,66.4049,66.5724,37230.0
2024-07-09 09:50:00,67.61,67.64,67.38,67.38,37002.0,66.5921,66.6216,66.3655,66.3655,37002.0
2024-07-09 10:00:00,67.39,67.42,67.2,67.27,36311.0,66.3754,66.4049,66.1883,66.2572,36311.0
2024-07-09 10:10:00,67.27,67.27,67.15,67.21,30408.0,66.2572,66.2572,66.139,66.1981,30408.0
2024-07-09 10:20:00,67.22,67.31,67.21,67.29,29489.0,66.208,66.2966,66.1981,66.2769,29489.0
2024-07-09 10:30:00,67.3,67.3,67.23,67.28,24428.0,66.2868,66.2868,66.2178,66.2671,24428.0
2024-07-09 10:40:00,67.28,67.35,67.23,67.32,30923.0,66.2671,66.336,66.2178,66.3065,30923.0
2024-07-09 10:50:00,67.31,67.31,67.13,67.19,17112.0,66.2966,66.2966,66.1193,66.1784,17112.0
2024-07-09 11:00:00,67.19,67.21,67.03,67.07,17782.0,66.1784,66.1981,66.0208,66.0602,17782.0
2024-07-09 11:10:00,67.08,67.13,67.05,67.07,12082.0,66.0701,66.1193,66.0405,66.0602,12082.0
2024-07-09 11:20:00,67.06,67.11,67.02,67.11,9254.0,66.0504,66.0996,66.011,66.0996,9254.0
2024-07-09 11:30:00,67.11,67.13,67.07,67.07,9651.0,66.0996,66.1193,66.0602,66.0602,9651.0
2024-07-09 11:40:00,67.08,67.09,67.02,67.08,16598.0,66.0701,66.0799,66.011,66.0701,16598.0
2024-07-09 11:50:00,67.08,67.1,67.03,67.03,6997.0,66.0701,66.0898,66.0208,66.0208,6997.0
2024-07-09 12:00:00,67.04,67.08,67.02,67.07,11841.0,66.0307,66.0701,66.011,66.0602,11841.0
2024-07-09 12:10:00,67.08,67.14,67.08,67.13,6579.0,66.0701,66.1292,66.0701,66.1193,6579.0
2024-07-09 12:20:00,67.13,67.17,67.09,67.13,7187.0,66.1193,66.1587,66.0799,66.1193,7187.0
2024-07-09 12:30:00,67.12,67.13,67.09,67.12,8777.0,66.1095,66.1193,66.0799,66.1095,8777.0
2024-07-09 12:40:00,67.12,67.23,67.12,67.21,16525.0,66.1095,66.2178,66.1095,66.1981,16525.0
2024-07-09 12:50:00,67.2,67.22,67.16,67.2,7699.0,66.1883,66.208,66.1489,66.1883,7699.0
2024-07-09 13:00:00,67.21,67.31,67.2,67.28,12254.0,66.1981,66.2966,66.1883,66.2671,12254.0
2024-07-09 13:10:00,67.29,67.31,67.2,67.22,14318.0,66.2769,66.2966,66.1883,66.208,14318.0
2024-07-09 13:20:00,67.22,67.26,67.18,67.23,13609.0,66.208,66.2474,66.1686,66.2178,13609.0
2024-07-09 13:30:00,67.23,67.31,67.22,67.29,22502.0,66.2178,66.2966,66.208,66.2769,22502.0
2024-07-09 13:40:00,67.29,67.3,67.27,67.3,11043.0,66.2769,66.2868,66.2572,66.2868,11043.0
2024-07-09 13:50:00,67.3,67.33,67.22,67.23,12782.0,66.2868,66.3163,66.208,66.2178,12782.0
2024-07-09 14:00:00,67.23,67.24,67.16,67.19,8333.0,66.2178,66.2277,66.1489,66.1784,8333.0
2024-07-09 14:10:00,67.19,67.19,67.14,67.17,12399.0,66.1784,66.1784,66.1292,66.1587,12399.0
2024-07-09 14:20:00,67.17,67.17,67.09,67.09,12793.0,66.1587,66.1587,66.0799,66.0799,12793.0
2024-07-09 14:30:00,67.09,67.1,67.06,67.09,14851.0,66.0799,66.0898,66.0504,66.0799,14851.0
2024-07-09 14:40:00,67.09,67.14,67.06,67.09,26239.0,66.0799,66.1292,66.0504,66.0799,26239.0
2024-07-09 14:50:00,67.09,67.11,67.03,67.03,18317.0,66.0799,66.0996,66.0208,66.0208,18317.0
2024-07-09 15:00:00,67.03,67.03,66.96,67.01,25902.0,66.0208,66.0208,65.9519,66.0011,25902.0
2024-07-09 15:10:00,67.01,67.01,66.96,67.0,22130.0,66.0011,66.0011,65.9519,65.9913,22130.0
2024-07-09 15:20:00,66.99,67.09,66.99,67.08,28813.0,65.9814,66.0799,65.9814,66.0701,28813.0
2024-07-09 15:30:00,67.08,67.08,67.0,67.02,29972.0,66.0701,66.0701,65.9913,66.011,29972.0
2024-07-09 15:40:00,67.03,67.08,66.99,67.01,51738.0,66.0208,66.0701,65.9814,66.0011,51738.0
2024-07-09 15:50:00,67.02,67.07,66.86,66.89,225266.0,66.011,66.0602,65.8534,65.8829,225266.0
2024-07-10 09:30:00,66.93,66.98,66.74,66.88,46529.0,65.9223,65.9716,65.7352,65.8731,46529.0
2024-07-10 09:40:00,66.85,66.88,66.68,66.79,26200.0,65.8435,65.8731,65.6761,65.7844,26200.0
2024-07-10 09:50:00,66.78,66.79,66.55,66.66,30808.0,65.7746,65.7844,65.548,65.6564,30808.0
2024-07-10 10:00:00,66.67,66.74,66.63,66.65,42035.0,65.6662,65.7352,65.6268,65.6465,42035.0
2024-07-10 10:10:00,66.64,66.8,66.6,66.67,40255.0,65.6367,65.7943,65.5973,65.6662,40255.0
2024-07-10 10:20:00,66.67,66.71,66.58,66.63,26470.0,65.6662,65.7056,65.5776,65.6268,26470.0
2024-07-10 10:30:00,66.64,66.89,66.64,66.89,26842.0,65.6367,65.8829,65.6367,65.8829,26842.0
2024-07-10 10:40:00,66.89,66.9,66.72,66.8,21196.0,65.8829,65.8928,65.7155,65.7943,21196.0
2024-07-10 10:50:00,66.8,66.89,66.76,66.89,41459.0,65.7943,65.8829,65.7549,65.8829,41459.0
2024-07-10 11:00:00,66.89,67.21,66.89,67.21,24460.0,65.8829,66.1981,65.8829,66.1981,24460.0
2024-07-10 11:10:00,67.2,67.23,67.03,67.04,14045.0,66.1883,66.2178,66.0208,66.0307,14045.0
2024-07-10 11:20:00,67.05,67.08,67.01,67.01,12323.0,66.0405,66.0701,66.0011,66.0011,12323.0
2024-07-10 11:30:00,67.01,67.09,67.0,67.0,18600.0,66.0011,66.0799,65.9913,65.9913,18600.0
2024-07-10 11:40:00,67.01,67.03,66.98,67.0,14451.0,66.0011,66.0208,65.9716,65.9913,14451.0
2024-07-10 11:50:00,67.0,67.01,66.92,66.96,23928.0,65.9913,66.0011,65.9125,65.9519,23928.0
2024-07-10 12:00:00,66.98,67.15,66.98,67.1,31892.0,65.9716,66.139,65.9716,66.0898,31892.0
2024-07-10 12:10:00,67.09,67.09,67.02,67.03,23728.0,66.0799,66.0799,66.011,66.0208,23728.0
2024-07-10 12:20:00,67.03,67.09,67.01,67.01,17428.0,66.0208,66.0799,66.0011,66.0011,17428.0
2024-07-10 12:30:00,67.02,67.05,66.98,67.03,14964.0,66.011,66.0405,65.9716,66.0208,14964.0
2024-07-10 12:40:00,67.03,67.14,67.02,67.12,16590.0,66.0208,66.1292,66.011,66.1095,16590.0
2024-07-10 12:50:00,67.11,67.15,67.07,67.14,12453.0,66.0996,66.139,66.0602,66.1292,12453.0
2024-07-10 13:00:00,67.15,67.21,67.13,67.21,14434.0,66.139,66.1981,66.1193,66.1981,14434.0
2024-07-10 13:10:00,67.2,67.33,67.2,67.33,18270.0,66.1883,66.3163,66.1883,66.3163,18270.0
2024-07-10 13:20:00,67.33,67.35,67.16,67.19,15765.0,66.3163,66.336,66.1489,66.1784,15765.0
2024-07-10 13:30:00,67.19,67.22,67.17,67.2,10747.0,66.1784,66.208,66.1587,66.1883,10747.0
2024-07-10 13:40:00,67.2,67.32,67.2,67.29,20643.0,66.1883,66.3065,66.1883,66.2769,20643.0
2024-07-10 13:50:00,67.28,67.32,67.24,67.32,12716.0,66.2671,66.3065,66.2277,66.3065,12716.0
2024-07-10 14:00:00,67.32,67.37,67.29,67.31,17084.0,66.3065,66.3557,66.2769,66.2966,17084.0
2024-07-10 14:10:00,67.31,67.4,67.3,67.34,13870.0,66.2966,66.3852,66.2868,66.3262,13870.0
2024-07-10 14:20:00,67.34,67.34,67.27,67.28,14387.0,66.3262,66.3262,66.2572,66.2671,14387.0
2024-07-10 14:30:00,67.29,67.32,67.23,67.28,19283.0,66.2769,66.3065,66.2178,66.2671,19283.0
2024-07-10 14:40:00,67.28,67.37,67.25,67.37,16404.0,66.2671,66.3557,66.2375,66.3557,16404.0
2024-07-10 14:50:00,67.37,67.41,67.34,67.38,15173.0,66.3557,66.3951,66.3262,66.3655,15173.0
2024-07-10 15:00:00,67.39,67.44,67.37,67.43,13632.0,66.3754,66.4246,66.3557,66.4148,13632.0
2024-07-10 15:10:00,67.43,67.52,67.41,67.52,18014.0,66.4148,66.5034,66.3951,66.5034,18014.0
2024-07-10 15:20:00,67.52,67.53,67.47,67.47,24142.0,66.5034,66.5133,66.4542,66.4542,24142.0
2024-07-10 15:30:00,67.48,67.51,67.43,67.5,20401.0,66.464,66.4936,66.4148,66.4837,20401.0
2024-07-10 15:40:00,67.5,67.64,67.49,67.6,21751.0,66.4837,66.6216,66.4739,66.5822,21751.0
2024-07-10 15:50:00,67.61,67.88,67.6,67.84,188970.0,66.5921,66.858,66.5822,66.8186,188970.0
2024-07-11 09:30:00,67.88,68.6,67.88,68.6,46387.0,66.858,67.5672,66.858,67.5672,46387.0
2024-07-11 09:40:00,68.62,69.11,68.55,69.07,42503.0,67.5869,68.0695,67.5179,68.0301,42503.0
2024-07-11 09:50:00,69.08,69.38,69.03,69.37,26902.0,68.04,68.3354,67.9907,68.3256,26902.0
2024-07-11 10:00:00,69.36,69.72,69.3,69.61,57125.0,68.3157,68.6703,68.2566,68.562,57125.0
2024-07-11 10:10:00,69.62,70.01,69.62,70.0,71293.0,68.5718,68.956,68.5718,68.9461,71293.0
2024-07-11 10:20:00,70.01,70.01,69.79,69.86,66384.0,68.956,68.956,68.7393,68.8082,66384.0
2024-07-11 10:30:00,69.85,69.85,69.71,69.84,33768.0,68.7984,68.7984,68.6605,68.7885,33768.0
2024-07-11 10:40:00,69.85,69.88,69.73,69.85,25051.0,68.7984,68.8279,68.6802,68.7984,25051.0
2024-07-11 10:50:00,69.86,69.88,69.66,69.82,68797.0,68.8082,68.8279,68.6112,68.7688,68797.0
2024-07-11 11:00:00,69.83,69.99,69.83,69.87,41511.0,68.7787,68.9363,68.7787,68.8181,41511.0
2024-07-11 11:10:00,69.87,70.01,69.83,70.0,36157.0,68.8181,68.956,68.7787,68.9461,36157.0
2024-07-11 11:20:00,69.99,70.02,69.93,70.0,46804.0,68.9363,68.9658,68.8772,68.9461,46804.0
2024-07-11 11:30:00,69.99,70.03,69.92,69.98,59593.0,68.9363,68.9757,68.8673,68.9264,59593.0
2024-07-11 11:40:00,70.0,70.19,69.96,70.16,79734.0,68.9461,69.1332,68.9067,69.1037,79734.0
2024-07-11 11:50:00,70.17,70.4,70.16,70.32,42166.0,69.1135,69.3401,69.1037,69.2613,42166.0
2024-07-11 12:00:00,70.33,70.33,70.03,70.26,49761.0,69.2711,69.2711,68.9757,69.2022,49761.0
2024-07-11 12:10:00,70.29,70.31,70.05,70.07,35535.0,69.2317,69.2514,68.9954,69.015,35535.0
2024-07-11 12:20:00,70.07,70.23,70.04,70.23,26689.0,69.015,69.1726,68.9855,69.1726,26689.0
2024-07-11 12:30:00,70.24,70.24,69.92,69.96,28142.0,69.1825,69.1825,68.8673,68.9067,28142.0
2024-07-11 12:40:00,69.95,69.99,69.83,69.88,20216.0,68.8969,68.9363,68.7787,68.8279,20216.0
2024-07-11 12:50:00,69.89,69.94,69.85,69.91,23512.0,68.8378,68.887,68.7984,68.8575,23512.0
2024-07-11 13:00:00,69.92,70.03,69.88,70.0,27810.0,68.8673,68.9757,68.8279,68.9461,27810.0
2024-07-11 13:10:00,70.0,70.12,69.97,70.1,57233.0,68.9461,69.0643,68.9166,69.0446,57233.0
2024-07-11 13:20:00,70.09,70.19,70.06,70.15,25916.0,69.0347,69.1332,69.0052,69.0938,25916.0
2024-07-11 13:30:00,70.12,70.13,70.08,70.13,19103.0,69.0643,69.0741,69.0249,69.0741,19103.0
2024-07-11 13:40:00,70.13,70.24,70.12,70.18,28715.0,69.0741,69.1825,69.0643,69.1234,28715.0
2024-07-11 13:50:00,70.18,70.25,70.14,70.24,26960.0,69.1234,69.1923,69.084,69.1825,26960.0
2024-07-11 14:00:00,70.25,70.32,70.24,70.31,29929.0,69.1923,69.2613,69.1825,69.2514,29929.0
2024-07-11 14:10:00,70.31,70.36,70.23,70.23,22543.0,69.2514,69.3007,69.1726,69.1726,22543.0
2024-07-11 14:20:00,70.23,70.23,70.15,70.17,21386.0,69.1726,69.1726,69.0938,69.1135,21386.0
2024-07-11 14:30:00,70.17,70.27,70.16,70.2,25004.0,69.1135,69.212,69.1037,69.1431,25004.0
2024-07-11 14:40:00,70.19,70.24,70.17,70.2,25436.0,69.1332,69.1825,69.1135,69.1431,25436.0
2024-07-11 14:50:00,70.2,70.28,70.16,70.19,34429.0,69.1431,69.2219,69.1037,69.1332,34429.0
2024-07-11 15:00:00,70.19,70.2,70.03,70.06,31194.0,69.1332,69.1431,68.9757,69.0052,31194.0
2024-07-11 15:10:00,70.06,70.07,69.96,70.01,36078.0,69.0052,69.015,68.9067,68.956,36078.0
2024-07-11 15:20:00,70.0,70.12,69.95,70.11,39783.0,68.9461,69.0643,68.8969,69.0544,39783.0
2024-07-11 15:30:00,70.12,70.25,70.06,70.06,48985.0,69.0643,69.1923,69.0052,69.0052,48985.0
2024-07-11 15:40:00,70.06,70.13,70.0,70.13,75445.0,69.0052,69.0741,68.9461,69.0741,75445.0
2024-07-11 15:50:00,70.14,70.25,69.99,70.16,382939.0,69.084,69.1923,68.9363,69.1037,382939.0
2024-07-12 09:30:00,70.38,71.21,70.36,71.07,155694.0,69.3204,70.1379,69.3007,70.0,155694.0
2024-07-12 09:40:00,71.07,71.07,70.71,70.73,35471.0,70.0,70.0,69.6454,69.6651,35471.0
2024-07-12 09:50:00,70.73,71.09,70.73,71.08,65031.0,69.6651,70.0197,69.6651,70.0098,65031.0
2024-07-12 10:00:00,71.05,71.28,71.04,71.16,46297.0,69.9803,70.2068,69.9704,70.0886,46297.0
2024-07-12 10:10:00,71.17,71.52,71.16,71.49,53362.0,70.0985,70.4432,70.0886,70.4137,53362.0
2024-07-12 10:20:00,71.5,71.53,71.34,71.49,53193.0,70.4235,70.4531,70.2659,70.4137,53193.0
2024-07-12 10:30:00,71.48,71.61,71.43,71.54,54325.0,70.4038,70.5319,70.3546,70.4629,54325.0
2024-07-12 10:40:00,71.52,71.62,71.46,71.53,32608.0,70.4432,70.5417,70.3841,70.4531,32608.0
2024-07-12 10:50:00,71.55,71.69,71.55,71.69,28674.0,70.4728,70.6107,70.4728,70.6107,28674.0
2024-07-12 11:00:00,71.7,71.86,71.63,71.86,27145.0,70.6205,70.7781,70.5516,70.7781,27145.0
2024-07-12 11:10:00,71.86,72.03,71.84,71.97,84251.0,70.7781,70.9455,70.7584,70.8864,84251.0
2024-07-12 11:20:00,71.98,72.0,71.86,71.92,33462.0,70.8963,70.916,70.7781,70.8372,33462.0
2024-07-12 11:30:00,71.93,72.1,71.93,72.09,71711.0,70.847,71.0145,70.847,71.0046,71711.0
2024-07-12 11:40:00,72.09,72.27,72.06,72.26,53332.0,71.0046,71.1819,70.9751,71.1721,53332.0
2024-07-12 11:50:00,72.27,72.29,71.99,72.01,81167.0,71.1819,71.2016,70.9061,70.9258,81167.0
2024-07-12 12:00:00,72.0,72.02,71.75,71.75,94304.0,70.916,70.9357,70.6698,70.6698,94304.0
2024-07-12 12:10:00,71.74,71.93,71.65,71.93,46987.0,70.6599,70.847,70.5713,70.847,46987.0
2024-07-12 12:20:00,71.96,71.98,71.7,71.75,69145.0,70.8766,70.8963,70.6205,70.6698,69145.0
2024-07-12 12:30:00,71.76,71.83,71.73,71.8,28509.0,70.6796,70.7486,70.6501,70.719,28509.0
2024-07-12 12:40:00,71.8,71.9,71.75,71.87,22114.0,70.719,70.8175,70.6698,70.7879,22114.0
2024-07-12 12:50:00,71.87,72.06,71.85,72.05,23939.0,70.7879,70.9751,70.7683,70.9652,23939.0
2024-07-12 13:00:00,72.06,72.14,72.03,72.11,26945.0,70.9751,71.0539,70.9455,71.0243,26945.0
2024-07-12 13:10:00,72.11,72.17,72.11,72.14,26851.0,71.0243,71.0834,71.0243,71.0539,26851.0
2024-07-12 13:20:00,72.15,72.28,72.1,72.26,30834.0,71.0637,71.1918,71.0145,71.1721,30834.0
2024-07-12 13:30:00,72.27,72.31,72.19,72.25,45741.0,71.1819,71.2213,71.1031,71.1622,45741.0
2024-07-12 13:40:00,72.26,72.28,72.16,72.26,36697.0,71.1721,71.1918,71.0736,71.1721,36697.0
2024-07-12 13:50:00,72.27,72.28,72.08,72.12,41034.0,71.1819,71.1918,70.9948,71.0342,41034.0
2024-07-12 14:00:00,72.12,72.15,71.97,72.03,29300.0,71.0342,71.0637,70.8864,70.9455,29300.0
2024-07-12 14:10:00,72.02,72.03,71.94,71.98,26357.0,70.9357,70.9455,70.8569,70.8963,26357.0
2024-07-12 14:20:00,71.99,72.01,71.9,71.97,35192.0,70.9061,70.9258,70.8175,70.8864,35192.0
2024-07-12 14:30:00,71.96,71.96,71.86,71.91,24768.0,70.8766,70.8766,70.7781,70.8273,24768.0
2024-07-12 14:40:00,71.91,72.02,71.9,72.0,27901.0,70.8273,70.9357,70.8175,70.916,27901.0
2024-07-12 14:50:00,71.99,72.05,71.97,72.04,24195.0,70.9061,70.9652,70.8864,70.9554,24195.0
2024-07-12 15:00:00,72.05,72.07,71.99,72.02,33477.0,70.9652,70.9849,70.9061,70.9357,33477.0
2024-07-12 15:10:00,72.02,72.04,71.98,72.01,34857.0,70.9357,70.9554,70.8963,70.9258,34857.0
2024-07-12 15:20:00,72.01,72.03,71.98,72.01,34908.0,70.9258,70.9455,70.8963,70.9258,34908.0
2024-07-12 15:30:00,72.01,72.08,71.92,72.04,58130.0,70.9258,70.9948,70.8372,70.9554,58130.0
2024-07-12 15:40:00,72.05,72.07,71.86,71.89,95555.0,70.9652,70.9849,70.7781,70.8076,95555.0
2024-07-12 15:50:00,71.89,71.9,71.49,71.53,303515.0,70.8076,70.8175,70.4137,70.4531,303515.0
2024-07-15 09:30:00,71.11,72.03,71.07,71.94,70173.0,70.0394,70.9455,70.0,70.8569,70173.0
2024-07-15 09:40:00,71.97,72.27,71.75,72.2,28716.0,70.8864,71.1819,70.6698,71.113,28716.0
2024-07-15 09:50:00,72.21,72.28,72.0,72.03,17423.0,71.1228,71.1918,70.916,70.9455,17423.0
2024-07-15 10:00:00,72.0,72.18,71.8,72.18,49139.0,70.916,71.0933,70.719,71.0933,49139.0
2024-07-15 10:10:00,72.19,72.38,72.16,72.31,35258.0,71.1031,71.2903,71.0736,71.2213,35258.0
2024-07-15 10:20:00,72.31,72.37,72.15,72.22,34744.0,71.2213,71.2804,71.0637,71.1327,34744.0
2024-07-15 10:30:00,72.24,72.55,72.24,72.55,112194.0,71.1524,71.4577,71.1524,71.4577,112194.0
2024-07-15 10:40:00,72.57,72.76,72.54,72.72,38257.0,71.4774,71.6646,71.4479,71.6252,38257.0
2024-07-15 10:50:00,72.74,72.78,72.63,72.69,49424.0,71.6449,71.6842,71.5365,71.5956,49424.0
2024-07-15 11:00:00,72.7,72.93,72.7,72.92,22800.0,71.6055,71.832,71.6055,71.8221,22800.0
2024-07-15 11:10:00,72.92,73.06,72.89,73.04,33539.0,71.8221,71.96,71.7926,71.9403,33539.0
2024-07-15 11:20:00,73.03,73.09,72.88,72.88,31637.0,71.9305,71.9896,71.7827,71.7827,31637.0
2024-07-15 11:30:00,72.87,72.9,72.74,72.9,23051.0,71.7729,71.8024,71.6449,71.8024,23051.0
2024-07-15 11:40:00,72.89,72.99,72.88,72.97,26885.0,71.7926,71.8911,71.7827,71.8714,26885.0
2024-07-15 11:50:00,72.97,73.11,72.96,73.02,22251.0,71.8714,72.0093,71.8615,71.9206,22251.0
2024-07-15 12:00:00,73.01,73.04,72.88,73.03,17901.0,71.9108,71.9403,71.7827,71.9305,17901.0
2024-07-15 12:10:00,73.04,73.05,72.91,72.98,24751.0,71.9403,71.9502,71.8123,71.8812,24751.0
2024-07-15 12:20:00,72.99,73.02,72.77,72.77,22032.0,71.8911,71.9206,71.6744,71.6744,22032.0
2024-07-15 12:30:00,72.77,72.8,72.71,72.8,16992.0,71.6744,71.7039,71.6153,71.7039,16992.0
2024-07-15 12:40:00,72.79,72.79,72.68,72.76,15902.0,71.6941,71.6941,71.5858,71.6646,15902.0
2024-07-15 12:50:00,72.75,72.81,72.71,72.71,11585.0,71.6547,71.7138,71.6153,71.6153,11585.0
2024-07-15 13:00:00,72.71,72.75,72.59,72.74,14846.0,71.6153,71.6547,71.4971,71.6449,14846.0
2024-07-15 13:10:00,72.75,72.79,72.69,72.78,12173.0,71.6547,71.6941,71.5956,71.6842,12173.0
2024-07-15 13:20:00,72.77,72.8,72.65,72.66,13939.0,71.6744,71.7039,71.5562,71.5661,13939.0
2024-07-15 13:30:00,72.66,72.66,72.49,72.5,15647.0,71.5661,71.5661,71.3986,71.4085,15647.0
2024-07-15 13:40:00,72.51,72.58,72.47,72.47,19422.0,71.4183,71.4873,71.3789,71.3789,19422.0
2024-07-15 13:50:00,72.48,72.68,72.48,72.62,15368.0,71.3888,71.5858,71.3888,71.5267,15368.0
2024-07-15 14:00:00,72.62,72.62,72.56,72.56,12053.0,71.5267,71.5267,71.4676,71.4676,12053.0
2024-07-15 14:10:00,72.57,72.6,72.55,72.58,17291.0,71.4774,71.507,71.4577,71.4873,17291.0
2024-07-15 14:20:00,72.58,72.67,72.58,72.64,34489.0,71.4873,71.5759,71.4873,71.5464,34489.0
2024-07-15 14:30:00,72.64,72.73,72.62,72.7,23265.0,71.5464,71.635,71.5267,71.6055,23265.0
2024-07-15 14:40:00,72.7,72.72,72.68,72.68,10668.0,71.6055,71.6252,71.5858,71.5858,10668.0
2024-07-15 14:50:00,72.68,72.74,72.65,72.73,19315.0,71.5858,71.6449,71.5562,71.635,19315.0
2024-07-15 15:00:00,72.74,72.83,72.7,72.7,30906.0,71.6449,71.7335,71.6055,71.6055,30906.0
2024-07-15 15:10:00,72.71,72.83,72.69,72.81,34103.0,71.6153,71.7335,71.5956,71.7138,34103.0
2024-07-15 15:20:00,72.8,72.87,72.78,72.8,31229.0,71.7039,71.7729,71.6842,71.7039,31229.0
2024-07-15 15:30:00,72.8,72.8,72.52,72.59,197386.0,71.7039,71.7039,71.4282,71.4971,197386.0
2024-07-15 15:40:00,72.59,72.67,72.57,72.61,48129.0,71.4971,71.5759,71.4774,71.5168,48129.0
2024-07-15 15:50:00,72.6,72.62,72.38,72.44,348012.0,71.507,71.5267,71.2903,71.3494,348012.0
2024-07-16 09:30:00,72.92,73.12,72.73,73.04,68516.0,71.8221,72.0191,71.635,71.9403,68516.0
2024-07-16 09:40:00,73.06,73.36,72.93,73.35,62177.0,71.96,72.2555,71.832,72.2457,62177.0
2024-07-16 09:50:00,73.32,73.5,73.22,73.47,16378.0,72.2161,72.3934,72.1176,72.3639,16378.0
2024-07-16 10:00:00,73.47,73.58,73.28,73.3,39706.0,72.3639,72.4722,72.1767,72.1964,39706.0
2024-07-16 10:10:00,73.31,73.37,73.19,73.2,26447.0,72.2063,72.2654,72.0881,72.0979,26447.0
2024-07-16 10:20:00,73.19,73.2,73.08,73.1,32070.0,72.0881,72.0979,71.9797,71.9994,32070.0
2024-07-16 10:30:00,73.09,73.31,73.07,73.2,34354.0,71.9896,72.2063,71.9699,72.0979,34354.0
2024-07-16 10:40:00,73.2,73.45,73.18,73.39,43419.0,72.0979,72.3442,72.0782,72.2851,43419.0
2024-07-16 10:50:00,73.38,73.45,73.2,73.23,31777.0,72.2752,72.3442,72.0979,72.1275,31777.0
2024-07-16 11:00:00,73.23,73.39,73.22,73.37,37026.0,72.1275,72.2851,72.1176,72.2654,37026.0
2024-07-16 11:10:00,73.38,73.47,73.33,73.34,22971.0,72.2752,72.3639,72.226,72.2358,22971.0
2024-07-16 11:20:00,73.32,73.44,73.32,73.41,18669.0,72.2161,72.3343,72.2161,72.3048,18669.0
2024-07-16 11:30:00,73.41,73.41,73.28,73.38,19475.0,72.3048,72.3048,72.1767,72.2752,19475.0
2024-07-16 11:40:00,73.37,73.4,73.31,73.34,13726.0,72.2654,72.2949,72.2063,72.2358,13726.0
2024-07-16 11:50:00,73.34,73.44,73.3,73.36,32295.0,72.2358,72.3343,72.1964,72.2555,32295.0
2024-07-16 12:00:00,73.37,73.37,73.22,73.28,23649.0,72.2654,72.2654,72.1176,72.1767,23649.0
2024-07-16 12:10:00,73.28,73.4,73.24,73.4,16783.0,72.1767,72.2949,72.1373,72.2949,16783.0
2024-07-16 12:20:00,73.39,73.52,73.37,73.45,37550.0,72.2851,72.4131,72.2654,72.3442,37550.0
2024-07-16 12:30:00,73.44,73.61,73.41,73.58,20227.0,72.3343,72.5018,72.3048,72.4722,20227.0
2024-07-16 12:40:00,73.58,73.61,73.51,73.57,17018.0,72.4722,72.5018,72.4033,72.4624,17018.0
2024-07-16 12:50:00,73.58,73.73,73.56,73.7,23420.0,72.4722,72.6199,72.4525,72.5904,23420.0
2024-07-16 13:00:00,73.7,73.72,73.64,73.65,28459.0,72.5904,72.6101,72.5313,72.5412,28459.0
2024-07-16 13:10:00,73.65,73.69,73.61,73.62,19488.0,72.5412,72.5805,72.5018,72.5116,19488.0
2024-07-16 13:20:00,73.61,73.61,73.51,73.52,15976.0,72.5018,72.5018,72.4033,72.4131,15976.0
2024-07-16 13:30:00,73.51,73.59,73.49,73.51,24368.0,72.4033,72.4821,72.3836,72.4033,24368.0
2024-07-16 13:40:00,73.51,73.57,73.49,73.57,17057.0,72.4033,72.4624,72.3836,72.4624,17057.0
2024-07-16 13:50:00,73.57,73.63,73.56,73.62,10662.0,72.4624,72.5215,72.4525,72.5116,10662.0
2024-07-16 14:00:00,73.62,73.64,73.58,73.58,17811.0,72.5116,72.5313,72.4722,72.4722,17811.0
2024-07-16 14:10:00,73.58,73.67,73.51,73.52,16041.0,72.4722,72.5608,72.4033,72.4131,16041.0
2024-07-16 14:20:00,73.51,73.67,73.49,73.63,21155.0,72.4033,72.5608,72.3836,72.5215,21155.0
2024-07-16 14:30:00,73.64,73.74,73.62,73.7,17217.0,72.5313,72.6298,72.5116,72.5904,17217.0
2024-07-16 14:40:00,73.7,73.73,73.65,73.67,17696.0,72.5904,72.6199,72.5412,72.5608,17696.0
2024-07-16 14:50:00,73.66,73.71,73.63,73.64,18620.0,72.551,72.6002,72.5215,72.5313,18620.0
2024-07-16 15:00:00,73.64,73.67,73.59,73.63,18293.0,72.5313,72.5608,72.4821,72.5215,18293.0
2024-07-16 15:10:00,73.64,73.87,73.61,73.76,60199.0,72.5313,72.7578,72.5018,72.6495,60199.0
2024-07-16 15:20:00,73.76,73.8,73.69,73.73,33191.0,72.6495,72.6889,72.5805,72.6199,33191.0
2024-07-16 15:30:00,73.72,73.82,73.71,73.81,30822.0,72.6101,72.7086,72.6002,72.6987,30822.0
2024-07-16 15:40:00,73.81,73.84,73.72,73.78,43548.0,72.6987,72.7283,72.6101,72.6692,43548.0
2024-07-16 15:50:00,73.79,73.9,73.73,73.79,196276.0,72.679,72.7874,72.6199,72.679,196276.0
2024-07-17 09:30:00,73.69,74.44,73.66,73.84,75640.0,72.5805,73.3193,72.551,72.7283,75640.0
2024-07-17 09:40:00,73.87,74.08,73.72,73.88,24155.0,72.7578,72.9647,72.6101,72.7677,24155.0
2024-07-17 09:50:00,73.91,74.29,73.91,74.24,18919.0,72.7972,73.1715,72.7972,73.1223,18919.0
2024-07-17 10:00:00,74.23,74.42,74.16,74.34,23102.0,73.1124,73.2996,73.0435,73.2208,23102.0
2024-07-17 10:10:00,74.33,74.75,74.32,74.69,36408.0,73.2109,73.6246,73.2011,73.5655,36408.0
2024-07-17 10:20:00,74.68,74.75,74.6,74.71,102528.0,73.5556,73.6246,73.4768,73.5852,102528.0
2024-07-17 10:30:00,74.71,74.78,74.6,74.75,30765.0,73.5852,73.6541,73.4768,73.6246,30765.0
2024-07-17 10:40:00,74.73,74.77,74.67,74.75,31758.0,73.6049,73.6443,73.5458,73.6246,31758.0
2024-07-17 10:50:00,74.76,74.97,74.76,74.82,44058.0,73.6344,73.8413,73.6344,73.6935,44058.0
2024-07-17 11:00:00,74.81,74.87,74.76,74.87,22420.0,73.6837,73.7428,73.6344,73.7428,22420.0
2024-07-17 11:10:00,74.87,74.9,74.81,74.86,25955.0,73.7428,73.7723,73.6837,73.7329,25955.0
2024-07-17 11:20:00,74.86,74.89,74.78,74.8,36026.0,73.7329,73.7625,73.6541,73.6738,36026.0
2024-07-17 11:30:00,74.8,74.83,74.72,74.83,33760.0,73.6738,73.7034,73.595,73.7034,33760.0
2024-07-17 11:40:00,74.84,74.89,74.8,74.85,20894.0,73.7132,73.7625,73.6738,73.7231,20894.0
2024-07-17 11:50:00,74.84,75.05,74.81,75.03,52360.0,73.7132,73.9201,73.6837,73.9004,52360.0
2024-07-17 12:00:00,75.03,75.05,74.82,74.89,29992.0,73.9004,73.9201,73.6935,73.7625,29992.0
2024-07-17 12:10:00,74.89,75.01,74.87,74.98,32813.0,73.7625,73.8807,73.7428,73.8511,32813.0
2024-07-17 12:20:00,75.0,75.08,74.98,74.98,31915.0,73.8708,73.9496,73.8511,73.8511,31915.0
2024-07-17 12:30:00,75.0,75.06,74.92,75.02,31283.0,73.8708,73.9299,73.792,73.8905,31283.0
2024-07-17 12:40:00,75.06,75.09,74.96,75.0,24858.0,73.9299,73.9595,73.8314,73.8708,24858.0
2024-07-17 12:50:00,75.0,75.02,74.94,74.96,18244.0,73.8708,73.8905,73.8117,73.8314,18244.0
2024-07-17 13:00:00,74.97,75.08,74.97,75.06,25131.0,73.8413,73.9496,73.8413,73.9299,25131.0
2024-07-17 13:10:00,75.07,75.07,74.99,75.04,32219.0,73.9398,73.9398,73.861,73.9102,32219.0
2024-07-17 13:20:00,75.04,75.06,75.0,75.03,22332.0,73.9102,73.9299,73.8708,73.9004,22332.0
2024-07-17 13:30:00,75.02,75.07,74.99,75.02,26948.0,73.8905,73.9398,73.861,73.8905,26948.0
2024-07-17 13:40:00,75.02,75.12,75.02,75.04,28780.0,73.8905,73.989,73.8905,73.9102,28780.0
2024-07-17 13:50:00,75.05,75.05,74.95,75.04,50092.0,73.9201,73.9201,73.8216,73.9102,50092.0
2024-07-17 14:00:00,75.03,75.03,74.85,74.88,37644.0,73.9004,73.9004,73.7231,73.7526,37644.0
2024-07-17 14:10:00,74.88,74.96,74.83,74.89,17849.0,73.7526,73.8314,73.7034,73.7625,17849.0
2024-07-17 14:20:00,74.89,74.9,74.74,74.84,22071.0,73.7625,73.7723,73.6147,73.7132,22071.0
2024-07-17 14:30:00,74.83,74.85,74.68,74.7,22125.0,73.7034,73.7231,73.5556,73.5753,22125.0
2024-07-17 14:40:00,74.71,74.77,74.7,74.7,24465.0,73.5852,73.6443,73.5753,73.5753,24465.0
2024-07-17 14:50:00,74.69,74.77,74.68,74.75,24467.0,73.5655,73.6443,73.5556,73.6246,24467.0
2024-07-17 15:00:00,74.75,74.77,74.59,74.64,24621.0,73.6246,73.6443,73.467,73.5162,24621.0
2024-07-17 15:10:00,74.63,74.72,74.6,74.65,29694.0,73.5064,73.595,73.4768,73.5261,29694.0
2024-07-17 15:20:00,74.66,74.74,74.55,74.56,36144.0,73.5359,73.6147,73.4276,73.4374,36144.0
2024-07-17 15:30:00,74.56,74.64,74.55,74.62,56928.0,73.4374,73.5162,73.4276,73.4965,56928.0
2024-07-17 15:40:00,74.62,74.76,74.6,74.69,82699.0,73.4965,73.6344,73.4768,73.5655,82699.0
2024-07-17 15:50:00,74.7,74.79,74.67,74.7,357324.0,73.5753,73.664,73.5458,73.5753,357324.0
2024-07-18 09:30:00,74.56,76.33,74.56,76.33,180613.0,73.4374,75.1808,73.4374,75.1808,180613.0
2024-07-18 09:40:00,76.31,77.14,76.31,76.93,122075.0,75.1611,75.9786,75.1611,75.7718,122075.0
2024-07-18 09:50:00,76.92,77.25,76.66,77.24,140555.0,75.7619,76.087,75.5058,76.0771,140555.0
2024-07-18 10:00:00,77.25,77.34,76.67,76.72,240832.0,76.087,76.1756,75.5157,75.5649,240832.0
2024-07-18 10:10:00,76.7,76.71,76.48,76.58,77784.0,75.5452,75.5551,75.3285,75.427,77784.0
2024-07-18 10:20:00,76.58,76.76,76.38,76.53,79501.0,75.427,75.6043,75.23,75.3778,79501.0
2024-07-18 10:30:00,76.56,76.64,76.27,76.28,65033.0,75.4073,75.4861,75.1217,75.1316,65033.0
2024-07-18 10:40:00,76.27,76.54,76.22,76.48,56554.0,75.1217,75.3876,75.0725,75.3285,56554.0
2024-07-18 10:50:00,76.51,76.84,76.4,76.82,38225.0,75.3581,75.6831,75.2497,75.6634,38225.0
2024-07-18 11:00:00,76.81,76.81,76.62,76.69,48623.0,75.6536,75.6536,75.4664,75.5354,48623.0
2024-07-18 11:10:00,76.7,76.87,76.66,76.84,102177.0,75.5452,75.7127,75.5058,75.6831,102177.0
2024-07-18 11:20:00,76.84,76.98,76.68,76.83,34708.0,75.6831,75.821,75.5255,75.6733,34708.0
2024-07-18 11:30:00,76.83,77.0,76.81,76.84,46898.0,75.6733,75.8407,75.6536,75.6831,46898.0
2024-07-18 11:40:00,76.82,76.96,76.81,76.85,39427.0,75.6634,75.8013,75.6536,75.693,39427.0
2024-07-18 11:50:00,76.86,77.02,76.83,76.84,80901.0,75.7028,75.8604,75.6733,75.6831,80901.0
2024-07-18 12:00:00,76.82,77.0,76.79,76.89,82665.0,75.6634,75.8407,75.6339,75.7324,82665.0
2024-07-18 12:10:00,76.9,77.17,76.79,77.14,46729.0,75.7422,76.0082,75.6339,75.9786,46729.0
2024-07-18 12:20:00,77.14,77.2,77.09,77.15,59212.0,75.9786,76.0377,75.9294,75.9885,59212.0
2024-07-18 12:30:00,77.14,77.26,77.11,77.19,62386.0,75.9786,76.0968,75.9491,76.0279,62386.0
2024-07-18 12:40:00,77.19,77.2,76.98,77.03,41624.0,76.0279,76.0377,75.821,75.8703,41624.0
2024-07-18 12:50:00,77.03,77.08,76.87,76.87,34756.0,75.8703,75.9195,75.7127,75.7127,34756.0
2024-07-18 13:00:00,76.86,76.93,76.76,76.82,26171.0,75.7028,75.7718,75.6043,75.6634,26171.0
2024-07-18 13:10:00,76.82,76.92,76.81,76.89,26113.0,75.6634,75.7619,75.6536,75.7324,26113.0
2024-07-18 13:20:00,76.9,76.9,76.73,76.84,62684.0,75.7422,75.7422,75.5748,75.6831,62684.0
2024-07-18 13:30:00,76.83,76.86,76.75,76.78,41013.0,75.6733,75.7028,75.5945,75.624,41013.0
2024-07-18 13:40:00,76.77,76.92,76.76,76.89,24493.0,75.6142,75.7619,75.6043,75.7324,24493.0
2024-07-18 13:50:00,76.89,76.91,76.72,76.77,37018.0,75.7324,75.7521,75.5649,75.6142,37018.0
2024-07-18 14:00:00,76.77,76.77,76.34,76.34,30355.0,75.6142,75.6142,75.1907,75.1907,30355.0
2024-07-18 14:10:00,76.36,76.41,76.19,76.22,30711.0,75.2103,75.2596,75.0429,75.0725,30711.0
2024-07-18 14:20:00,76.23,76.28,76.14,76.14,34537.0,75.0823,75.1316,74.9937,74.9937,34537.0
2024-07-18 14:30:00,76.14,76.15,75.98,75.98,33074.0,74.9937,75.0035,74.8361,74.8361,33074.0
2024-07-18 14:40:00,75.98,76.07,75.98,76.03,29752.0,74.8361,74.9247,74.8361,74.8853,29752.0
2024-07-18 14:50:00,76.03,76.05,75.89,76.0,36190.0,74.8853,74.905,74.7474,74.8558,36190.0
2024-07-18 15:00:00,76.0,76.08,75.89,75.95,59439.0,74.8558,74.9346,74.7474,74.8065,59439.0
2024-07-18 15:10:00,75.94,75.98,75.76,75.97,79119.0,74.7967,74.8361,74.6194,74.8262,79119.0
2024-07-18 15:20:00,75.97,76.02,75.83,75.98,69367.0,74.8262,74.8755,74.6883,74.8361,69367.0
2024-07-18 15:30:00,75.98,76.02,75.85,75.89,81074.0,74.8361,74.8755,74.708,74.7474,81074.0
2024-07-18 15:40:00,75.91,75.98,75.83,75.98,80100.0,74.7671,74.8361,74.6883,74.8361,80100.0
2024-07-18 15:50:00,75.97,76.12,75.92,75.96,421497.0,74.8262,74.974,74.777,74.8164,421497.0
2024-07-19 09:30:00,75.41,75.85,74.58,74.64,238670.0,74.2747,74.708,73.4571,73.5162,238670.0
2024-07-19 09:40:00,74.63,74.81,74.51,74.54,161521.0,73.5064,73.6837,73.3882,73.4178,161521.0
2024-07-19 09:50:00,74.57,74.91,74.41,74.77,28107.0,73.4473,73.7822,73.2897,73.6443,28107.0
2024-07-19 10:00:00,74.78,74.99,74.57,74.99,114662.0,73.6541,73.861,73.4473,73.861,114662.0
2024-07-19 10:10:00,74.98,75.18,74.93,75.11,63582.0,73.8511,74.0481,73.8019,73.9792,63582.0
2024-07-19 10:20:00,75.1,75.13,74.95,75.0,56824.0,73.9693,73.9989,73.8216,73.8708,56824.0
2024-07-19 10:30:00,75.0,75.23,75.0,75.18,16434.0,73.8708,74.0974,73.8708,74.0481,16434.0
2024-07-19 10:40:00,75.17,75.17,74.77,74.8,25112.0,74.0383,74.0383,73.6443,73.6738,25112.0
2024-07-19 10:50:00,74.78,74.86,74.69,74.75,30487.0,73.6541,73.7329,73.5655,73.6246,30487.0
2024-07-19 11:00:00,74.76,74.88,74.75,74.85,26831.0,73.6344,73.7526,73.6246,73.7231,26831.0
2024-07-19 11:10:00,74.86,74.87,74.71,74.77,26872.0,73.7329,73.7428,73.5852,73.6443,26872.0
2024-07-19 11:20:00,74.78,74.85,74.62,74.62,25818.0,73.6541,73.7231,73.4965,73.4965,25818.0
2024-07-19 11:30:00,74.6,74.61,74.35,74.38,47985.0,73.4768,73.4867,73.2306,73.2602,47985.0
2024-07-19 11:40:00,74.38,74.56,74.37,74.55,38535.0,73.2602,73.4374,73.2503,73.4276,38535.0
2024-07-19 11:50:00,74.56,74.62,74.38,74.55,38059.0,73.4374,73.4965,73.2602,73.4276,38059.0
2024-07-19 12:00:00,74.56,74.67,74.51,74.63,28465.0,73.4374,73.5458,73.3882,73.5064,28465.0
2024-07-19 12:10:00,74.63,74.85,74.62,74.77,16815.0,73.5064,73.7231,73.4965,73.6443,16815.0
2024-07-19 12:20:00,74.77,74.78,74.55,74.56,17552.0,73.6443,73.6541,73.4276,73.4374,17552.0
2024-07-19 12:30:00,74.57,74.57,74.44,74.54,21738.0,73.4473,73.4473,73.3193,73.4178,21738.0
2024-07-19 12:40:00,74.57,74.57,74.41,74.42,197710.0,73.4473,73.4473,73.2897,73.2996,197710.0
2024-07-19 12:50:00,74.42,74.42,74.17,74.23,34408.0,73.2996,73.2996,73.0533,73.1124,34408.0
2024-07-19 13:00:00,74.22,74.27,74.14,74.2,15649.0,73.1026,73.1518,73.0238,73.0829,15649.0
2024-07-19 13:10:00,74.2,74.21,74.08,74.15,23186.0,73.0829,73.0927,72.9647,73.0336,23186.0
2024-07-19 13:20:00,74.15,74.22,74.11,74.21,19752.0,73.0336,73.1026,72.9942,73.0927,19752.0
2024-07-19 13:30:00,74.21,74.27,74.18,74.26,36447.0,73.0927,73.1518,73.0632,73.142,36447.0
2024-07-19 13:40:00,74.27,74.3,74.21,74.3,24603.0,73.1518,73.1814,73.0927,73.1814,24603.0
2024-07-19 13:50:00,74.29,74.51,74.23,74.5,55534.0,73.1715,73.3882,73.1124,73.3784,55534.0
2024-07-19 14:00:00,74.5,74.53,74.44,74.53,35358.0,73.3784,73.4079,73.3193,73.4079,35358.0
2024-07-19 14:10:00,74.52,74.59,74.5,74.56,37737.0,73.3981,73.467,73.3784,73.4374,37737.0
2024-07-19 14:20:00,74.56,74.57,74.3,74.32,133914.0,73.4374,73.4473,73.1814,73.2011,133914.0
2024-07-19 14:30:00,74.32,74.35,74.22,74.27,75702.0,73.2011,73.2306,73.1026,73.1518,75702.0
2024-07-19 14:40:00,74.27,74.36,74.26,74.34,68470.0,73.1518,73.2405,73.142,73.2208,68470.0
2024-07-19 14:50:00,74.35,74.39,74.32,74.33,34278.0,73.2306,73.27,73.2011,73.2109,34278.0
2024-07-19 15:00:00,74.33,74.56,74.32,74.48,70925.0,73.2109,73.4374,73.2011,73.3587,70925.0
2024-07-19 15:10:00,74.48,74.63,74.48,74.62,90286.0,73.3587,73.5064,73.3587,73.4965,90286.0
2024-07-19 15:20:00,74.62,74.63,74.45,74.46,69366.0,73.4965,73.5064,73.3291,73.339,69366.0
2024-07-19 15:30:00,74.46,74.51,74.38,74.48,144950.0,73.339,73.3882,73.2602,73.3587,144950.0
2024-07-19 15:40:00,74.48,74.54,74.3,74.31,132235.0,73.3587,73.4178,73.1814,73.1912,132235.0
2024-07-19 15:50:00,74.32,74.41,74.28,74.33,419345.0,73.2011,73.2897,73.1617,73.2109,419345.0
2024-07-22 09:30:00,74.53,74.96,74.47,74.89,45342.0,73.4079,73.8314,73.3488,73.7625,45342.0
2024-07-22 09:40:00,74.88,74.9,74.42,74.66,23586.0,73.7526,73.7723,73.2996,73.5359,23586.0
2024-07-22 09:50:00,74.66,74.66,74.18,74.2,28264.0,73.5359,73.5359,73.0632,73.0829,28264.0
2024-07-22 10:00:00,74.18,74.41,74.09,74.36,55527.0,73.0632,73.2897,72.9745,73.2405,55527.0
2024-07-22 10:10:00,74.37,74.5,74.3,74.38,54734.0,73.2503,73.3784,73.1814,73.2602,54734.0
2024-07-22 10:20:00,74.39,74.47,74.38,74.44,23638.0,73.27,73.3488,73.2602,73.3193,23638.0
2024-07-22 10:30:00,74.44,74.58,74.34,74.58,16838.0,73.3193,73.4571,73.2208,73.4571,16838.0
2024-07-22 10:40:00,74.59,74.67,74.53,74.54,17619.0,73.467,73.5458,73.4079,73.4178,17619.0
2024-07-22 10:50:00,74.54,74.57,74.42,74.57,19367.0,73.4178,73.4473,73.2996,73.4473,19367.0
2024-07-22 11:00:00,74.59,74.65,74.55,74.55,28751.0,73.467,73.5261,73.4276,73.4276,28751.0
2024-07-22 11:10:00,74.54,74.57,74.42,74.52,13669.0,73.4178,73.4473,73.2996,73.3981,13669.0
2024-07-22 11:20:00,74.52,74.58,74.43,74.52,16419.0,73.3981,73.4571,73.3094,73.3981,16419.0
2024-07-22 11:30:00,74.49,74.54,74.41,74.41,9731.0,73.3685,73.4178,73.2897,73.2897,9731.0
2024-07-22 11:40:00,74.4,74.45,74.34,74.4,15971.0,73.2799,73.3291,73.2208,73.2799,15971.0
2024-07-22 11:50:00,74.4,74.55,74.39,74.51,26271.0,73.2799,73.4276,73.27,73.3882,26271.0
2024-07-22 12:00:00,74.5,74.53,74.41,74.52,10245.0,73.3784,73.4079,73.2897,73.3981,10245.0
2024-07-22 12:10:00,74.52,74.57,74.49,74.56,13471.0,73.3981,73.4473,73.3685,73.4374,13471.0
2024-07-22 12:20:00,74.56,74.62,74.53,74.55,18877.0,73.4374,73.4965,73.4079,73.4276,18877.0
2024-07-22 12:30:00,74.55,74.69,74.52,74.67,37501.0,73.4276,73.5655,73.3981,73.5458,37501.0
2024-07-22 12:40:00,74.66,74.66,74.57,74.62,11813.0,73.5359,73.5359,73.4473,73.4965,11813.0
2024-07-22 12:50:00,74.63,74.85,74.63,74.85,23774.0,73.5064,73.7231,73.5064,73.7231,23774.0
2024-07-22 13:00:00,74.84,74.86,74.8,74.83,14958.0,73.7132,73.7329,73.6738,73.7034,14958.0
2024-07-22 13:10:00,74.82,74.87,74.8,74.86,17635.0,73.6935,73.7428,73.6738,73.7329,17635.0
2024-07-22 13:20:00,74.85,74.86,74.72,74.72,14754.0,73.7231,73.7329,73.595,73.595,14754.0
2024-07-22 13:30:00,74.72,74.81,74.72,74.8,16389.0,73.595,73.6837,73.595,73.6738,16389.0
2024-07-22 13:40:00,74.81,74.83,74.61,74.62,18048.0,73.6837,73.7034,73.4867,73.4965,18048.0
2024-07-22 13:50:00,74.63,74.64,74.54,74.57,15566.0,73.5064,73.5162,73.4178,73.4473,15566.0
2024-07-22 14:00:00,74.57,74.6,74.46,74.59,24067.0,73.4473,73.4768,73.339,73.467,24067.0
2024-07-22 14:10:00,74.59,74.64,74.51,74.63,21949.0,73.467,73.5162,73.3882,73.5064,21949.0
2024-07-22 14:20:00,74.62,74.67,74.61,74.63,22227.0,73.4965,73.5458,73.4867,73.5064,22227.0
2024-07-22 14:30:00,74.63,74.84,74.63,74.8,31275.0,73.5064,73.7132,73.5064,73.6738,31275.0
2024-07-22 14:40:00,74.81,74.87,74.8,74.86,28472.0,73.6837,73.7428,73.6738,73.7329,28472.0
2024-07-22 14:50:00,74.86,74.89,74.79,74.81,23239.0,73.7329,73.7625,73.664,73.6837,23239.0
2024-07-22 15:00:00,74.81,74.92,74.78,74.89,20744.0,73.6837,73.792,73.6541,73.7625,20744.0
2024-07-22 15:10:00,74.89,74.96,74.88,74.92,26861.0,73.7625,73.8314,73.7526,73.792,26861.0
2024-07-22 15:20:00,74.92,74.95,74.88,74.92,29328.0,73.792,73.8216,73.7526,73.792,29328.0
2024-07-22 15:30:00,74.93,74.96,74.83,74.87,27107.0,73.8019,73.8314,73.7034,73.7428,27107.0
2024-07-22 15:40:00,74.86,74.92,74.83,74.85,34966.0,73.7329,73.792,73.7034,73.7231,34966.0
2024-07-22 15:50:00,74.84,75.19,74.74,75.17,358886.0,73.7132,74.058,73.6147,74.0383,358886.0
2024-07-23 09:30:00,74.91,74.91,74.47,74.7,33061.0,73.7822,73.7822,73.3488,73.5753,33061.0
2024-07-23 09:40:00,74.67,74.81,74.52,74.58,19677.0,73.5458,73.6837,73.3981,73.4571,19677.0
2024-07-23 09:50:00,74.58,74.66,74.36,74.36,16626.0,73.4571,73.5359,73.2405,73.2405,16626.0
2024-07-23 10:00:00,74.35,74.56,74.35,74.36,30013.0,73.2306,73.4374,73.2306,73.2405,30013.0
2024-07-23 10:10:00,74.35,74.36,74.21,74.22,21393.0,73.2306,73.2405,73.0927,73.1026,21393.0
2024-07-23 10:20:00,74.23,74.24,74.13,74.21,11853.0,73.1124,73.1223,73.0139,73.0927,11853.0
2024-07-23 10:30:00,74.21,74.31,74.07,74.08,11520.0,73.0927,73.1912,72.9548,72.9647,11520.0
2024-07-23 10:40:00,74.08,74.08,73.69,73.78,35149.0,72.9647,72.9647,72.5805,72.6692,35149.0
2024-07-23 10:50:00,73.82,73.99,73.77,73.98,23027.0,72.7086,72.876,72.6593,72.8662,23027.0
2024-07-23 11:00:00,73.98,74.12,73.97,74.11,14170.0,72.8662,73.0041,72.8563,72.9942,14170.0
2024-07-23 11:10:00,74.09,74.17,74.06,74.13,16869.0,72.9745,73.0533,72.945,73.0139,16869.0
2024-07-23 11:20:00,74.12,74.15,74.07,74.13,14081.0,73.0041,73.0336,72.9548,73.0139,14081.0
2024-07-23 11:30:00,74.13,74.21,74.08,74.19,24876.0,73.0139,73.0927,72.9647,73.073,24876.0
2024-07-23 11:40:00,74.19,74.22,74.06,74.16,14038.0,73.073,73.1026,72.945,73.0435,14038.0
2024-07-23 11:50:00,74.16,74.21,74.07,74.13,19648.0,73.0435,73.0927,72.9548,73.0139,19648.0
2024-07-23 12:00:00,74.14,74.16,74.05,74.09,15820.0,73.0238,73.0435,72.9351,72.9745,15820.0
2024-07-23 12:10:00,74.06,74.06,73.97,74.04,12091.0,72.945,72.945,72.8563,72.9253,12091.0
2024-07-23 12:20:00,74.04,74.04,73.83,73.9,20457.0,72.9253,72.9253,72.7184,72.7874,20457.0
2024-07-23 12:30:00,73.87,73.87,73.78,73.78,12664.0,72.7578,72.7578,72.6692,72.6692,12664.0
2024-07-23 12:40:00,73.8,73.95,73.8,73.92,15193.0,72.6889,72.8366,72.6889,72.8071,15193.0
2024-07-23 12:50:00,73.92,73.94,73.86,73.9,15687.0,72.8071,72.8268,72.748,72.7874,15687.0
2024-07-23 13:00:00,73.89,73.96,73.86,73.88,21357.0,72.7775,72.8465,72.748,72.7677,21357.0
2024-07-23 13:10:00,73.89,73.96,73.84,73.96,13911.0,72.7775,72.8465,72.7283,72.8465,13911.0
2024-07-23 13:20:00,73.97,74.02,73.95,74.02,7784.0,72.8563,72.9056,72.8366,72.9056,7784.0
2024-07-23 13:30:00,74.01,74.11,73.98,74.1,27886.0,72.8957,72.9942,72.8662,72.9844,27886.0
2024-07-23 13:40:00,74.1,74.21,74.07,74.18,26601.0,72.9844,73.0927,72.9548,73.0632,26601.0
2024-07-23 13:50:00,74.19,74.29,74.17,74.23,19081.0,73.073,73.1715,73.0533,73.1124,19081.0
2024-07-23 14:00:00,74.24,74.37,74.23,74.36,27545.0,73.1223,73.2503,73.1124,73.2405,27545.0
2024-07-23 14:10:00,74.35,74.36,74.16,74.21,27309.0,73.2306,73.2405,73.0435,73.0927,27309.0
2024-07-23 14:20:00,74.2,74.21,74.05,74.07,56734.0,73.0829,73.0927,72.9351,72.9548,56734.0
2024-07-23 14:30:00,74.08,74.12,74.08,74.11,22248.0,72.9647,73.0041,72.9647,72.9942,22248.0
2024-07-23 14:40:00,74.09,74.12,74.06,74.09,34138.0,72.9745,73.0041,72.945,72.9745,34138.0
2024-07-23 14:50:00,74.09,74.1,74.03,74.05,21417.0,72.9745,72.9844,72.9154,72.9351,21417.0
2024-07-23 15:00:00,74.05,74.05,73.99,74.01,19760.0,72.9351,72.9351,72.876,72.8957,19760.0
2024-07-23 15:10:00,74.01,74.02,73.97,73.99,19627.0,72.8957,72.9056,72.8563,72.876,19627.0
2024-07-23 15:20:00,73.98,74.02,73.94,73.94,27193.0,72.8662,72.9056,72.8268,72.8268,27193.0
2024-07-23 15:30:00,73.93,73.98,73.91,73.94,27021.0,72.8169,72.8662,72.7972,72.8268,27021.0
2024-07-23 15:40:00,73.93,73.98,73.86,73.98,44096.0,72.8169,72.8662,72.748,72.8662,44096.0
2024-07-23 15:50:00,73.97,73.99,73.6,73.91,466474.0,72.8563,72.876,72.4919,72.7972,466474.0
2024-07-24 09:30:00,73.78,73.78,73.31,73.58,55435.0,72.6692,72.6692,72.2063,72.4722,55435.0
2024-07-24 09:40:00,73.57,73.92,73.54,73.61,25425.0,72.4624,72.8071,72.4328,72.5018,25425.0
2024-07-24 09:50:00,73.61,73.61,73.19,73.34,73194.0,72.5018,72.5018,72.0881,72.2358,73194.0
2024-07-24 10:00:00,73.34,73.44,73.17,73.29,69041.0,72.2358,72.3343,72.0684,72.1866,69041.0
2024-07-24 10:10:00,73.28,73.47,73.26,73.26,56179.0,72.1767,72.3639,72.157,72.157,56179.0
2024-07-24 10:20:00,73.28,73.34,73.15,73.34,48822.0,72.1767,72.2358,72.0487,72.2358,48822.0
2024-07-24 10:30:00,73.32,73.32,73.22,73.25,60272.0,72.2161,72.2161,72.1176,72.1472,60272.0
2024-07-24 10:40:00,73.25,73.52,73.25,73.52,30107.0,72.1472,72.4131,72.1472,72.4131,30107.0
2024-07-24 10:50:00,73.52,73.61,73.44,73.51,57718.0,72.4131,72.5018,72.3343,72.4033,57718.0
2024-07-24 11:00:00,73.49,73.49,73.29,73.38,47918.0,72.3836,72.3836,72.1866,72.2752,47918.0
2024-07-24 11:10:00,73.38,73.55,73.3,73.42,34990.0,72.2752,72.4427,72.1964,72.3146,34990.0
2024-07-24 11:20:00,73.42,73.58,73.37,73.58,25687.0,72.3146,72.4722,72.2654,72.4722,25687.0
2024-07-24 11:30:00,73.58,73.72,73.55,73.65,15206.0,72.4722,72.6101,72.4427,72.5412,15206.0
2024-07-24 11:40:00,73.65,73.68,73.52,73.55,55149.0,72.5412,72.5707,72.4131,72.4427,55149.0
2024-07-24 11:50:00,73.53,73.53,73.4,73.46,37558.0,72.423,72.423,72.2949,72.354,37558.0
2024-07-24 12:00:00,73.46,73.52,73.41,73.42,50920.0,72.354,72.4131,72.3048,72.3146,50920.0
2024-07-24 12:10:00,73.43,73.58,73.39,73.54,18219.0,72.3245,72.4722,72.2851,72.4328,18219.0
2024-07-24 12:20:00,73.52,73.65,73.48,73.48,38409.0,72.4131,72.5412,72.3737,72.3737,38409.0
2024-07-24 12:30:00,73.47,73.48,73.27,73.29,70935.0,72.3639,72.3737,72.1669,72.1866,70935.0
2024-07-24 12:40:00,73.3,73.39,73.27,73.35,24258.0,72.1964,72.2851,72.1669,72.2457,24258.0
2024-07-24 12:50:00,73.36,73.39,73.29,73.36,15358.0,72.2555,72.2851,72.1866,72.2555,15358.0
2024-07-24 13:00:00,73.36,73.42,73.33,73.36,32211.0,72.2555,72.3146,72.226,72.2555,32211.0
2024-07-24 13:10:00,73.36,73.38,73.29,73.34,13597.0,72.2555,72.2752,72.1866,72.2358,13597.0
2024-07-24 13:20:00,73.34,73.36,73.27,73.35,26646.0,72.2358,72.2555,72.1669,72.2457,26646.0
2024-07-24 13:30:00,73.34,73.34,73.21,73.21,30595.0,72.2358,72.2358,72.1078,72.1078,30595.0
2024-07-24 13:40:00,73.2,73.2,73.05,73.09,41053.0,72.0979,72.0979,71.9502,71.9896,41053.0
2024-07-24 13:50:00,73.1,73.11,73.01,73.04,25887.0,71.9994,72.0093,71.9108,71.9403,25887.0
2024-07-24 14:00:00,73.05,73.14,73.04,73.13,22552.0,71.9502,72.0388,71.9403,72.029,22552.0
2024-07-24 14:10:00,73.13,73.15,73.1,73.13,22860.0,72.029,72.0487,71.9994,72.029,22860.0
2024-07-24 14:20:00,73.11,73.11,72.99,72.99,45088.0,72.0093,72.0093,71.8911,71.8911,45088.0
2024-07-24 14:30:00,72.99,73.01,72.83,72.83,52907.0,71.8911,71.9108,71.7335,71.7335,52907.0
2024-07-24 14:40:00,72.84,72.85,72.71,72.77,64588.0,71.7433,71.7532,71.6153,71.6744,64588.0
2024-07-24 14:50:00,72.77,72.79,72.66,72.7,51177.0,71.6744,71.6941,71.5661,71.6055,51177.0
2024-07-24 15:00:00,72.7,72.74,72.61,72.61,53112.0,71.6055,71.6449,71.5168,71.5168,53112.0
2024-07-24 15:10:00,72.62,72.66,72.59,72.59,61973.0,71.5267,71.5661,71.4971,71.4971,61973.0
2024-07-24 15:20:00,72.61,72.72,72.6,72.72,65184.0,71.5168,71.6252,71.507,71.6252,65184.0
2024-07-24 15:30:00,72.7,72.8,72.58,72.59,92809.0,71.6055,71.7039,71.4873,71.4971,92809.0
2024-07-24 15:40:00,72.59,72.7,72.54,72.59,77528.0,71.4971,71.6055,71.4479,71.4971,77528.0
2024-07-24 15:50:00,72.59,72.7,72.39,72.68,485903.0,71.4971,71.6055,71.3001,71.5858,485903.0
2024-07-25 09:30:00,72.8,73.04,72.6,72.64,61169.0,71.7039,71.9403,71.507,71.5464,61169.0
2024-07-25 09:40:00,72.62,73.09,72.62,73.07,62431.0,71.5267,71.9896,71.5267,71.9699,62431.0
2024-07-25 09:50:00,73.08,73.51,72.83,73.43,27846.0,71.9797,72.4033,71.7335,72.3245,27846.0
2024-07-25 10:00:00,73.4,74.02,73.38,73.82,70292.0,72.2949,72.9056,72.2752,72.7086,70292.0
2024-07-25 10:10:00,73.8,73.98,73.62,73.91,42169.0,72.6889,72.8662,72.5116,72.7972,42169.0
2024-07-25 10:20:00,73.89,73.93,73.51,73.55,56810.0,72.7775,72.8169,72.4033,72.4427,56810.0
2024-07-25 10:30:00,73.53,73.59,73.36,73.39,48806.0,72.423,72.4821,72.2555,72.2851,48806.0
2024-07-25 10:40:00,73.38,73.59,73.37,73.52,91073.0,72.2752,72.4821,72.2654,72.4131,91073.0
2024-07-25 10:50:00,73.51,73.74,73.51,73.72,37909.0,72.4033,72.6298,72.4033,72.6101,37909.0
2024-07-25 11:00:00,73.73,73.87,73.72,73.82,31890.0,72.6199,72.7578,72.6101,72.7086,31890.0
2024-07-25 11:10:00,73.8,73.91,73.8,73.84,33045.0,72.6889,72.7972,72.6889,72.7283,33045.0
2024-07-25 11:20:00,73.83,73.88,73.81,73.83,33786.0,72.7184,72.7677,72.6987,72.7184,33786.0
2024-07-25 11:30:00,73.83,73.87,73.72,73.78,35559.0,72.7184,72.7578,72.6101,72.6692,35559.0
2024-07-25 11:40:00,73.76,73.92,73.76,73.83,19803.0,72.6495,72.8071,72.6495,72.7184,19803.0
2024-07-25 11:50:00,73.84,73.88,73.78,73.79,15394.0,72.7283,72.7677,72.6692,72.679,15394.0
2024-07-25 12:00:00,73.79,73.84,73.76,73.8,28414.0,72.679,72.7283,72.6495,72.6889,28414.0
2024-07-25 12:10:00,73.8,73.95,73.8,73.94,19482.0,72.6889,72.8366,72.6889,72.8268,19482.0
2024-07-25 12:20:00,73.95,74.11,73.91,74.11,26231.0,72.8366,72.9942,72.7972,72.9942,26231.0
2024-07-25 12:30:00,74.12,74.2,74.1,74.18,19805.0,73.0041,73.0829,72.9844,73.0632,19805.0
2024-07-25 12:40:00,74.17,74.28,74.16,74.21,21348.0,73.0533,73.1617,73.0435,73.0927,21348.0
2024-07-25 12:50:00,74.22,74.27,74.17,74.19,27931.0,73.1026,73.1518,73.0533,73.073,27931.0
2024-07-25 13:00:00,74.19,74.37,74.19,74.37,24434.0,73.073,73.2503,73.073,73.2503,24434.0
2024-07-25 13:10:00,74.37,74.39,74.2,74.23,19317.0,73.2503,73.27,73.0829,73.1124,19317.0
2024-07-25 13:20:00,74.23,74.25,74.1,74.16,33313.0,73.1124,73.1321,72.9844,73.0435,33313.0
2024-07-25 13:30:00,74.15,74.17,74.09,74.09,14412.0,73.0336,73.0533,72.9745,72.9745,14412.0
2024-07-25 13:40:00,74.1,74.27,74.1,74.18,15659.0,72.9844,73.1518,72.9844,73.0632,15659.0
2024-07-25 13:50:00,74.15,74.18,74.11,74.18,12608.0,73.0336,73.0632,72.9942,73.0632,12608.0
2024-07-25 14:00:00,74.18,74.19,74.12,74.18,24636.0,73.0632,73.073,73.0041,73.0632,24636.0
2024-07-25 14:10:00,74.17,74.2,74.04,74.11,27601.0,73.0533,73.0829,72.9253,72.9942,27601.0
2024-07-25 14:20:00,74.09,74.09,74.02,74.04,17419.0,72.9745,72.9745,72.9056,72.9253,17419.0
2024-07-25 14:30:00,74.04,74.11,74.02,74.05,22579.0,72.9253,72.9942,72.9056,72.9351,22579.0
2024-07-25 14:40:00,74.05,74.09,73.85,73.85,42073.0,72.9351,72.9745,72.7381,72.7381,42073.0
2024-07-25 14:50:00,73.86,73.86,73.72,73.8,25562.0,72.748,72.748,72.6101,72.6889,25562.0
2024-07-25 15:00:00,73.81,73.83,73.74,73.81,23927.0,72.6987,72.7184,72.6298,72.6987,23927.0
2024-07-25 15:10:00,73.81,73.91,73.81,73.82,85611.0,72.6987,72.7972,72.6987,72.7086,85611.0
2024-07-25 15:20:00,73.8,74.02,73.77,73.98,25971.0,72.6889,72.9056,72.6593,72.8662,25971.0
2024-07-25 15:30:00,73.98,74.04,73.82,73.84,69607.0,72.8662,72.9253,72.7086,72.7283,69607.0
2024-07-25 15:40:00,73.84,73.85,73.55,73.67,92604.0,72.7283,72.7381,72.4427,72.5608,92604.0
2024-07-25 15:50:00,73.67,73.69,73.18,73.2,378006.0,72.5608,72.5805,72.0782,72.0979,378006.0
2024-07-26 09:30:00,72.99,73.48,72.83,73.42,169698.0,71.8911,72.3737,71.7335,72.3146,169698.0
2024-07-26 09:40:00,73.45,73.8,73.29,73.68,35306.0,72.3442,72.6889,72.1866,72.5707,35306.0
2024-07-26 09:50:00,73.71,73.89,73.56,73.64,82039.0,72.6002,72.7775,72.4525,72.5313,82039.0
2024-07-26 10:00:00,73.6,73.96,73.59,73.92,101474.0,72.4919,72.8465,72.4821,72.8071,101474.0
2024-07-26 10:10:00,73.91,74.09,73.78,73.78,69501.0,72.7972,72.9745,72.6692,72.6692,69501.0
2024-07-26 10:20:00,73.76,73.9,73.64,73.78,25717.0,72.6495,72.7874,72.5313,72.6692,25717.0
2024-07-26 10:30:00,73.73,73.73,73.28,73.4,25793.0,72.6199,72.6199,72.1767,72.2949,25793.0
2024-07-26 10:40:00,73.4,73.47,73.33,73.4,18304.0,72.2949,72.3639,72.226,72.2949,18304.0
2024-07-26 10:50:00,73.39,73.54,73.34,73.49,31869.0,72.2851,72.4328,72.2358,72.3836,31869.0
2024-07-26 11:00:00,73.49,73.75,73.49,73.69,31334.0,72.3836,72.6396,72.3836,72.5805,31334.0
2024-07-26 11:10:00,73.69,73.72,73.52,73.53,23265.0,72.5805,72.6101,72.4131,72.423,23265.0
2024-07-26 11:20:00,73.52,73.66,73.52,73.6,48986.0,72.4131,72.551,72.4131,72.4919,48986.0
2024-07-26 11:30:00,73.6,73.87,73.59,73.86,39183.0,72.4919,72.7578,72.4821,72.748,39183.0
2024-07-26 11:40:00,73.86,74.12,73.84,74.09,47266.0,72.748,73.0041,72.7283,72.9745,47266.0
2024-07-26 11:50:00,74.09,74.32,74.04,74.27,38061.0,72.9745,73.2011,72.9253,73.1518,38061.0
2024-07-26 12:00:00,74.28,74.53,74.25,74.53,33018.0,73.1617,73.4079,73.1321,73.4079,33018.0
2024-07-26 12:10:00,74.53,74.59,74.45,74.45,30867.0,73.4079,73.467,73.3291,73.3291,30867.0
2024-07-26 12:20:00,74.44,74.44,74.26,74.33,13673.0,73.3193,73.3193,73.142,73.2109,13673.0
2024-07-26 12:30:00,74.33,74.45,74.28,74.44,35810.0,73.2109,73.3291,73.1617,73.3193,35810.0
2024-07-26 12:40:00,74.44,74.47,74.35,74.36,29376.0,73.3193,73.3488,73.2306,73.2405,29376.0
2024-07-26 12:50:00,74.4,74.45,74.39,74.44,12136.0,73.2799,73.3291,73.27,73.3193,12136.0
2024-07-26 13:00:00,74.43,74.45,74.33,74.34,14032.0,73.3094,73.3291,73.2109,73.2208,14032.0
2024-07-26 13:10:00,74.34,74.36,74.32,74.36,11095.0,73.2208,73.2405,73.2011,73.2405,11095.0
2024-07-26 13:20:00,74.34,74.42,74.34,74.42,10022.0,73.2208,73.2996,73.2208,73.2996,10022.0
2024-07-26 13:30:00,74.42,74.43,74.18,74.18,18405.0,73.2996,73.3094,73.0632,73.0632,18405.0
2024-07-26 13:40:00,74.21,74.39,74.21,74.36,25709.0,73.0927,73.27,73.0927,73.2405,25709.0
2024-07-26 13:50:00,74.37,74.49,74.31,74.48,19446.0,73.2503,73.3685,73.1912,73.3587,19446.0
2024-07-26 14:00:00,74.48,74.52,74.38,74.49,27896.0,73.3587,73.3981,73.2602,73.3685,27896.0
2024-07-26 14:10:00,74.5,74.52,74.45,74.47,29333.0,73.3784,73.3981,73.3291,73.3488,29333.0
2024-07-26 14:20:00,74.48,74.61,74.46,74.58,31605.0,73.3587,73.4867,73.339,73.4571,31605.0
2024-07-26 14:30:00,74.58,74.59,74.49,74.54,25625.0,73.4571,73.467,73.3685,73.4178,25625.0
2024-07-26 14:40:00,74.54,74.65,74.41,74.56,117169.0,73.4178,73.5261,73.2897,73.4374,117169.0
2024-07-26 14:50:00,74.56,74.56,74.44,74.5,27584.0,73.4374,73.4374,73.3193,73.3784,27584.0
2024-07-26 15:00:00,74.5,74.59,74.46,74.57,29255.0,73.3784,73.467,73.339,73.4473,29255.0
2024-07-26 15:10:00,74.56,74.71,74.55,74.71,38560.0,73.4374,73.5852,73.4276,73.5852,38560.0
2024-07-26 15:20:00,74.71,74.77,74.66,74.72,67778.0,73.5852,73.6443,73.5359,73.595,67778.0
2024-07-26 15:30:00,74.72,74.76,74.58,74.7,79329.0,73.595,73.6344,73.4571,73.5753,79329.0
2024-07-26 15:40:00,74.7,74.96,74.68,74.92,105835.0,73.5753,73.8314,73.5556,73.792,105835.0
2024-07-26 15:50:00,74.93,74.97,74.49,74.59,369890.0,73.8019,73.8413,73.3685,73.467,369890.0
2024-07-29 09:30:00,74.78,74.84,74.04,74.53,67211.0,73.6541,73.7132,72.9253,73.4079,67211.0
2024-07-29 09:40:00,74.53,74.76,74.45,74.56,77087.0,73.4079,73.6344,73.3291,73.4374,77087.0
2024-07-29 09:50:00,74.55,74.55,74.26,74.52,18074.0,73.4276,73.4276,73.142,73.3981,18074.0
2024-07-29 10:00:00,74.5,74.69,74.44,74.48,38758.0,73.3784,73.5655,73.3193,73.3587,38758.0
2024-07-29 10:10:00,74.49,74.57,74.25,74.35,36626.0,73.3685,73.4473,73.1321,73.2306,36626.0
2024-07-29 10:20:00,74.32,74.36,74.21,74.22,20127.0,73.2011,73.2405,73.0927,73.1026,20127.0
2024-07-29 10:30:00,74.18,74.26,74.03,74.17,25743.0,73.0632,73.142,72.9154,73.0533,25743.0
2024-07-29 10:40:00,74.18,74.39,74.18,74.3,21636.0,73.0632,73.27,73.0632,73.1814,21636.0
2024-07-29 10:50:00,74.23,74.4,74.2,74.3,17064.0,73.1124,73.2799,73.0829,73.1814,17064.0
2024-07-29 11:00:00,74.29,74.31,74.19,74.29,15800.0,73.1715,73.1912,73.073,73.1715,15800.0
2024-07-29 11:10:00,74.3,74.33,74.24,74.27,18600.0,73.1814,73.2109,73.1223,73.1518,18600.0
2024-07-29 11:20:00,74.27,74.34,74.23,74.27,13900.0,73.1518,73.2208,73.1124,73.1518,13900.0
2024-07-29 11:30:00,74.27,74.27,74.09,74.11,17054.0,73.1518,73.1518,72.9745,72.9942,17054.0
2024-07-29 11:40:00,74.11,74.37,74.11,74.37,16556.0,72.9942,73.2503,72.9942,73.2503,16556.0
2024-07-29 11:50:00,74.37,74.42,74.3,74.4,20468.0,73.2503,73.2996,73.1814,73.2799,20468.0
2024-07-29 12:00:00,74.41,74.5,74.35,74.5,16522.0,73.2897,73.3784,73.2306,73.3784,16522.0
2024-07-29 12:10:00,74.51,74.64,74.49,74.64,15833.0,73.3882,73.5162,73.3685,73.5162,15833.0
2024-07-29 12:20:00,74.64,74.68,74.6,74.63,15000.0,73.5162,73.5556,73.4768,73.5064,15000.0
2024-07-29 12:30:00,74.63,74.68,74.54,74.56,33985.0,73.5064,73.5556,73.4178,73.4374,33985.0
2024-07-29 12:40:00,74.56,74.59,74.52,74.57,11973.0,73.4374,73.467,73.3981,73.4473,11973.0
2024-07-29 12:50:00,74.56,74.61,74.54,74.59,11258.0,73.4374,73.4867,73.4178,73.467,11258.0
2024-07-29 13:00:00,74.59,74.6,74.47,74.48,10670.0,73.467,73.4768,73.3488,73.3587,10670.0
2024-07-29 13:10:00,74.48,74.61,74.48,74.57,16762.0,73.3587,73.4867,73.3587,73.4473,16762.0
2024-07-29 13:20:00,74.58,74.65,74.54,74.54,20807.0,73.4571,73.5261,73.4178,73.4178,20807.0
2024-07-29 13:30:00,74.54,74.54,74.43,74.43,31098.0,73.4178,73.4178,73.3094,73.3094,31098.0
2024-07-29 13:40:00,74.44,74.48,74.43,74.45,11225.0,73.3193,73.3587,73.3094,73.3291,11225.0
2024-07-29 13:50:00,74.44,74.51,74.43,74.49,9611.0,73.3193,73.3882,73.3094,73.3685,9611.0
2024-07-29 14:00:00,74.48,74.51,74.42,74.47,12847.0,73.3587,73.3882,73.2996,73.3488,12847.0
2024-07-29 14:10:00,74.49,74.51,74.41,74.48,15847.0,73.3685,73.3882,73.2897,73.3587,15847.0
2024-07-29 14:20:00,74.5,74.55,74.5,74.55,19217.0,73.3784,73.4276,73.3784,73.4276,19217.0
2024-07-29 14:30:00,74.55,74.59,74.51,74.55,17523.0,73.4276,73.467,73.3882,73.4276,17523.0
2024-07-29 14:40:00,74.55,74.66,74.55,74.64,19963.0,73.4276,73.5359,73.4276,73.5162,19963.0
2024-07-29 14:50:00,74.64,74.68,74.61,74.67,13243.0,73.5162,73.5556,73.4867,73.5458,13243.0
2024-07-29 15:00:00,74.66,74.7,74.62,74.63,30625.0,73.5359,73.5753,73.4965,73.5064,30625.0
2024-07-29 15:10:00,74.64,74.65,74.58,74.64,22170.0,73.5162,73.5261,73.4571,73.5162,22170.0
2024-07-29 15:20:00,74.64,74.7,74.64,74.67,28131.0,73.5162,73.5753,73.5162,73.5458,28131.0
2024-07-29 15:30:00,74.67,74.73,74.64,74.71,31454.0,73.5458,73.6049,73.5162,73.5852,31454.0
2024-07-29 15:40:00,74.7,74.78,74.67,74.71,75160.0,73.5753,73.6541,73.5458,73.5852,75160.0
2024-07-29 15:50:00,74.71,74.74,74.41,74.53,478327.0,73.5852,73.6147,73.2897,73.4079,478327.0
2024-07-30 09:30:00,74.82,74.98,74.51,74.96,37871.0,73.6935,73.8511,73.3882,73.8314,37871.0
2024-07-30 09:40:00,74.92,75.1,74.73,75.01,16949.0,73.792,73.9693,73.6049,73.8807,16949.0
2024-07-30 09:50:00,75.0,75.16,74.89,75.16,19704.0,73.8708,74.0284,73.7625,74.0284,19704.0
2024-07-30 10:00:00,75.24,75.24,74.94,75.15,29932.0,74.1072,74.1072,73.8117,74.0186,29932.0
2024-07-30 10:10:00,75.15,75.18,75.02,75.03,16868.0,74.0186,74.0481,73.8905,73.9004,16868.0
2024-07-30 10:20:00,75.04,75.34,75.04,75.33,23965.0,73.9102,74.2057,73.9102,74.1959,23965.0
2024-07-30 10:30:00,75.34,75.39,75.23,75.25,23100.0,74.2057,74.255,74.0974,74.1171,23100.0
2024-07-30 10:40:00,75.24,75.36,75.2,75.3,22469.0,74.1072,74.2254,74.0678,74.1663,22469.0
2024-07-30 10:50:00,75.31,75.46,75.29,75.42,27195.0,74.1762,74.3239,74.1565,74.2845,27195.0
2024-07-30 11:00:00,75.4,75.74,75.4,75.67,53039.0,74.2648,74.5997,74.2648,74.5307,53039.0
2024-07-30 11:10:00,75.65,75.77,75.58,75.75,60079.0,74.511,74.6292,74.4421,74.6095,60079.0
2024-07-30 11:20:00,75.76,75.81,75.69,75.69,43658.0,74.6194,74.6686,74.5504,74.5504,43658.0
2024-07-30 11:30:00,75.68,75.85,75.62,75.83,39478.0,74.5406,74.708,74.4815,74.6883,39478.0
2024-07-30 11:40:00,75.83,75.89,75.73,75.8,34749.0,74.6883,74.7474,74.5898,74.6588,34749.0
2024-07-30 11:50:00,75.8,75.83,75.68,75.76,33367.0,74.6588,74.6883,74.5406,74.6194,33367.0
2024-07-30 12:00:00,75.77,75.83,75.51,75.66,30123.0,74.6292,74.6883,74.3731,74.5209,30123.0
2024-07-30 12:10:00,75.65,75.68,75.48,75.49,39535.0,74.511,74.5406,74.3436,74.3534,39535.0
2024-07-30 12:20:00,75.49,75.59,75.45,75.59,17620.0,74.3534,74.4519,74.3141,74.4519,17620.0
2024-07-30 12:30:00,75.58,75.61,75.47,75.58,20450.0,74.4421,74.4716,74.3337,74.4421,20450.0
2024-07-30 12:40:00,75.57,75.6,75.48,75.48,14711.0,74.4322,74.4618,74.3436,74.3436,14711.0
2024-07-30 12:50:00,75.47,75.52,75.38,75.38,27578.0,74.3337,74.383,74.2451,74.2451,27578.0
2024-07-30 13:00:00,75.37,75.37,75.25,75.37,17607.0,74.2353,74.2353,74.1171,74.2353,17607.0
2024-07-30 13:10:00,75.34,75.44,75.34,75.39,28069.0,74.2057,74.3042,74.2057,74.255,28069.0
2024-07-30 13:20:00,75.39,75.39,75.32,75.37,14228.0,74.255,74.255,74.186,74.2353,14228.0
2024-07-30 13:30:00,75.36,75.4,75.33,75.4,14115.0,74.2254,74.2648,74.1959,74.2648,14115.0
2024-07-30 13:40:00,75.39,75.42,75.3,75.34,29458.0,74.255,74.2845,74.1663,74.2057,29458.0
2024-07-30 13:50:00,75.34,75.41,75.34,75.38,15005.0,74.2057,74.2747,74.2057,74.2451,15005.0
2024-07-30 14:00:00,75.38,75.5,75.37,75.5,11914.0,74.2451,74.3633,74.2353,74.3633,11914.0
2024-07-30 14:10:00,75.5,75.57,75.48,75.56,18417.0,74.3633,74.4322,74.3436,74.4224,18417.0
2024-07-30 14:20:00,75.56,75.59,75.49,75.52,20861.0,74.4224,74.4519,74.3534,74.383,20861.0
2024-07-30 14:30:00,75.52,75.56,75.51,75.55,12556.0,74.383,74.4224,74.3731,74.4125,12556.0
2024-07-30 14:40:00,75.55,75.57,75.47,75.51,15702.0,74.4125,74.4322,74.3337,74.3731,15702.0
2024-07-30 14:50:00,75.51,75.6,75.48,75.6,16944.0,74.3731,74.4618,74.3436,74.4618,16944.0
2024-07-30 15:00:00,75.61,75.7,75.57,75.67,46853.0,74.4716,74.5603,74.4322,74.5307,46853.0
2024-07-30 15:10:00,75.67,75.84,75.67,75.82,32688.0,74.5307,74.6982,74.5307,74.6785,32688.0
2024-07-30 15:20:00,75.83,75.88,75.82,75.86,45174.0,74.6883,74.7376,74.6785,74.7179,45174.0
2024-07-30 15:30:00,75.85,75.86,75.77,75.85,65545.0,74.708,74.7179,74.6292,74.708,65545.0
2024-07-30 15:40:00,75.86,76.15,75.86,76.1,91953.0,74.7179,75.0035,74.7179,74.9543,91953.0
2024-07-30 15:50:00,76.1,76.29,75.78,75.81,682747.0,74.9543,75.1414,74.6391,74.6686,682747.0
2024-07-31 09:30:00,76.22,76.31,75.74,75.98,60005.0,75.0725,75.1611,74.5997,74.8361,60005.0
2024-07-31 09:40:00,75.95,76.06,75.72,75.84,37473.0,74.8065,74.9149,74.58,74.6982,37473.0
2024-07-31 09:50:00,75.8,75.92,75.61,75.7,20875.0,74.6588,74.777,74.4716,74.5603,20875.0
2024-07-31 10:00:00,75.76,76.05,75.72,75.82,29569.0,74.6194,74.905,74.58,74.6785,29569.0
2024-07-31 10:10:00,75.8,75.88,75.66,75.77,20500.0,74.6588,74.7376,74.5209,74.6292,20500.0
2024-07-31 10:20:00,75.76,75.85,75.68,75.81,27782.0,74.6194,74.708,74.5406,74.6686,27782.0
2024-07-31 10:30:00,75.81,75.84,75.58,75.61,23771.0,74.6686,74.6982,74.4421,74.4716,23771.0
2024-07-31 10:40:00,75.61,75.76,75.58,75.64,18124.0,74.4716,74.6194,74.4421,74.5012,18124.0
2024-07-31 10:50:00,75.63,75.76,75.56,75.65,19153.0,74.4913,74.6194,74.4224,74.511,19153.0
2024-07-31 11:00:00,75.69,75.74,75.63,75.73,28234.0,74.5504,74.5997,74.4913,74.5898,28234.0
2024-07-31 11:10:00,75.73,75.73,75.46,75.61,15545.0,74.5898,74.5898,74.3239,74.4716,15545.0
2024-07-31 11:20:00,75.59,75.79,75.58,75.69,14291.0,74.4519,74.6489,74.4421,74.5504,14291.0
2024-07-31 11:30:00,75.68,75.71,75.57,75.59,13570.0,74.5406,74.5701,74.4322,74.4519,13570.0
2024-07-31 11:40:00,75.58,75.71,75.56,75.68,9214.0,74.4421,74.5701,74.4224,74.5406,9214.0
2024-07-31 11:50:00,75.68,75.68,75.56,75.62,21546.0,74.5406,74.5406,74.4224,74.4815,21546.0
2024-07-31 12:00:00,75.62,75.65,75.45,75.5,24491.0,74.4815,74.511,74.3141,74.3633,24491.0
2024-07-31 12:10:00,75.52,75.6,75.5,75.57,13018.0,74.383,74.4618,74.3633,74.4322,13018.0
2024-07-31 12:20:00,75.57,75.64,75.57,75.58,24229.0,74.4322,74.5012,74.4322,74.4421,24229.0
2024-07-31 12:30:00,75.58,75.71,75.57,75.66,13579.0,74.4421,74.5701,74.4322,74.5209,13579.0
2024-07-31 12:40:00,75.66,75.73,75.58,75.73,9596.0,74.5209,74.5898,74.4421,74.5898,9596.0
2024-07-31 12:50:00,75.73,75.74,75.52,75.52,22012.0,74.5898,74.5997,74.383,74.383,22012.0
2024-07-31 13:00:00,75.52,75.55,75.39,75.4,69200.0,74.383,74.4125,74.255,74.2648,69200.0
2024-07-31 13:10:00,75.42,75.43,75.32,75.38,30462.0,74.2845,74.2944,74.186,74.2451,30462.0
2024-07-31 13:20:00,75.36,75.41,75.28,75.31,24269.0,74.2254,74.2747,74.1466,74.1762,24269.0
2024-07-31 13:30:00,75.3,75.32,75.12,75.14,36400.0,74.1663,74.186,73.989,74.0087,36400.0
2024-07-31 13:40:00,75.13,75.22,75.12,75.18,24811.0,73.9989,74.0875,73.989,74.0481,24811.0
2024-07-31 13:50:00,75.19,75.33,75.18,75.33,27101.0,74.058,74.1959,74.0481,74.1959,27101.0
2024-07-31 14:00:00,75.38,75.38,75.17,75.24,25338.0,74.2451,74.2451,74.0383,74.1072,25338.0
2024-07-31 14:10:00,75.24,75.36,75.23,75.33,26574.0,74.1072,74.2254,74.0974,74.1959,26574.0
2024-07-31 14:20:00,75.33,75.44,75.32,75.4,56090.0,74.1959,74.3042,74.186,74.2648,56090.0
2024-07-31 14:30:00,75.41,75.57,75.39,75.53,25364.0,74.2747,74.4322,74.255,74.3928,25364.0
2024-07-31 14:40:00,75.55,75.82,75.49,75.81,18499.0,74.4125,74.6785,74.3534,74.6686,18499.0
2024-07-31 14:50:00,75.81,76.09,75.79,75.98,43522.0,74.6686,74.9444,74.6489,74.8361,43522.0
2024-07-31 15:00:00,75.99,76.07,75.76,75.76,65734.0,74.8459,74.9247,74.6194,74.6194,65734.0
2024-07-31 15:10:00,75.76,75.84,75.64,75.64,62132.0,74.6194,74.6982,74.5012,74.5012,62132.0
2024-07-31 15:20:00,75.66,75.72,75.36,75.38,72004.0,74.5209,74.58,74.2254,74.2451,72004.0
2024-07-31 15:30:00,75.37,75.69,75.31,75.66,94446.0,74.2353,74.5504,74.1762,74.5209,94446.0
2024-07-31 15:40:00,75.66,75.87,75.65,75.8,102345.0,74.5209,74.7277,74.511,74.6588,102345.0
2024-07-31 15:50:00,75.79,75.93,75.58,75.64,433699.0,74.6489,74.7868,74.4421,74.5012,433699.0
2024-08-01 09:30:00,78.0,80.27,77.17,79.45,517611.0,76.8257,79.0615,76.0082,78.2538,517611.0
2024-08-01 09:40:00,79.5,79.74,78.42,78.86,198531.0,78.3031,78.5395,77.2393,77.6727,198531.0
2024-08-01 09:50:00,78.93,79.06,78.4,78.65,139796.0,77.7417,77.8697,77.2196,77.4659,139796.0
2024-08-01 10:00:00,78.64,78.67,77.8,77.88,166830.0,77.456,77.4856,76.6287,76.7075,166830.0
2024-08-01 10:10:00,77.9,78.36,77.83,78.35,224849.0,76.7272,77.1802,76.6582,77.1704,224849.0
2024-08-01 10:20:00,78.35,78.42,77.93,77.93,95990.0,77.1704,77.2393,76.7567,76.7567,95990.0
2024-08-01 10:30:00,77.9,77.99,77.04,77.16,124047.0,76.7272,76.8158,75.8801,75.9983,124047.0
2024-08-01 10:40:00,77.15,77.73,77.09,77.58,84150.0,75.9885,76.5597,75.9294,76.412,84150.0
2024-08-01 10:50:00,77.55,77.58,77.18,77.38,58205.0,76.3824,76.412,76.018,76.215,58205.0
2024-08-01 11:00:00,77.37,77.53,77.1,77.28,42281.0,76.2051,76.3627,75.9392,76.1165,42281.0
2024-08-01 11:10:00,77.27,77.56,77.17,77.51,58556.0,76.1066,76.3923,76.0082,76.343,58556.0
2024-08-01 11:20:00,77.51,77.63,77.46,77.61,65995.0,76.343,76.4612,76.2938,76.4415,65995.0
2024-08-01 11:30:00,77.62,77.87,77.54,77.69,45841.0,76.4514,76.6976,76.3726,76.5203,45841.0
2024-08-01 11:40:00,77.69,78.0,77.66,78.0,32993.0,76.5203,76.8257,76.4908,76.8257,32993.0
2024-08-01 11:50:00,77.98,77.99,77.6,77.8,59517.0,76.806,76.8158,76.4317,76.6287,59517.0
2024-08-01 12:00:00,77.78,77.98,77.7,77.97,60169.0,76.609,76.806,76.5302,76.7961,60169.0
2024-08-01 12:10:00,77.96,77.97,77.61,77.8,53964.0,76.7863,76.7961,76.4415,76.6287,53964.0
2024-08-01 12:20:00,77.79,77.79,77.49,77.69,27448.0,76.6188,76.6188,76.3233,76.5203,27448.0
2024-08-01 12:30:00,77.68,77.69,77.5,77.57,27182.0,76.5105,76.5203,76.3332,76.4021,27182.0
2024-08-01 12:40:00,77.57,77.66,77.5,77.53,15709.0,76.4021,76.4908,76.3332,76.3627,15709.0
2024-08-01 12:50:00,77.53,77.58,77.4,77.47,25141.0,76.3627,76.412,76.2347,76.3036,25141.0
2024-08-01 13:00:00,77.46,77.5,76.93,76.94,56933.0,76.2938,76.3332,75.7718,75.7816,56933.0
2024-08-01 13:10:00,76.94,77.06,76.74,76.74,40922.0,75.7816,75.8998,75.5846,75.5846,40922.0
2024-08-01 13:20:00,76.73,77.21,76.69,77.15,52124.0,75.5748,76.0476,75.5354,75.9885,52124.0
2024-08-01 13:30:00,77.15,77.15,76.87,77.0,57594.0,75.9885,75.9885,75.7127,75.8407,57594.0
2024-08-01 13:40:00,77.03,77.06,76.83,76.87,89015.0,75.8703,75.8998,75.6733,75.7127,89015.0
2024-08-01 13:50:00,76.84,76.88,76.63,76.87,26270.0,75.6831,75.7225,75.4763,75.7127,26270.0
2024-08-01 14:00:00,76.84,76.84,76.56,76.58,20555.0,75.6831,75.6831,75.4073,75.427,20555.0
2024-08-01 14:10:00,76.56,76.66,76.48,76.62,30600.0,75.4073,75.5058,75.3285,75.4664,30600.0
2024-08-01 14:20:00,76.62,76.63,76.18,76.31,30392.0,75.4664,75.4763,75.0331,75.1611,30392.0
2024-08-01 14:30:00,76.31,76.36,76.17,76.21,33837.0,75.1611,75.2103,75.0232,75.0626,33837.0
2024-08-01 14:40:00,76.22,76.32,76.12,76.16,55235.0,75.0725,75.171,74.974,75.0134,55235.0
2024-08-01 14:50:00,76.17,76.25,75.91,75.94,53478.0,75.0232,75.102,74.7671,74.7967,53478.0
2024-08-01 15:00:00,75.93,75.98,75.7,75.71,50202.0,74.7868,74.8361,74.5603,74.5701,50202.0
2024-08-01 15:10:00,75.71,75.73,75.4,75.58,81490.0,74.5701,74.5898,74.2648,74.4421,81490.0
2024-08-01 15:20:00,75.56,75.71,75.5,75.58,81650.0,74.4224,74.5701,74.3633,74.4421,81650.0
2024-08-01 15:30:00,75.58,75.71,75.52,75.67,111826.0,74.4421,74.5701,74.383,74.5307,111826.0
2024-08-01 15:40:00,75.66,75.81,75.57,75.66,129657.0,74.5209,74.6686,74.4322,74.5209,129657.0
2024-08-01 15:50:00,75.67,76.38,75.64,76.33,366998.0,74.5307,75.23,74.5012,75.1808,366998.0
2024-08-02 09:30:00,76.11,76.11,74.22,74.25,59595.0,74.9641,74.9641,73.1026,73.1321,59595.0
2024-08-02 09:40:00,74.23,75.01,73.83,74.99,35310.0,73.1124,73.8807,72.7184,73.861,35310.0
2024-08-02 09:50:00,75.06,75.18,74.33,74.56,49519.0,73.9299,74.0481,73.2109,73.4374,49519.0
2024-08-02 10:00:00,74.59,74.91,74.33,74.42,55750.0,73.467,73.7822,73.2109,73.2996,55750.0
2024-08-02 10:10:00,74.4,74.54,73.99,74.06,94310.0,73.2799,73.4178,72.876,72.945,94310.0
2024-08-02 10:20:00,74.05,74.21,73.98,74.13,49429.0,72.9351,73.0927,72.8662,73.0139,49429.0
2024-08-02 10:30:00,74.11,74.25,73.97,74.06,52026.0,72.9942,73.1321,72.8563,72.945,52026.0
2024-08-02 10:40:00,74.07,74.22,73.91,73.96,35607.0,72.9548,73.1026,72.7972,72.8465,35607.0
2024-08-02 10:50:00,73.99,74.19,73.8,73.99,52690.0,72.876,73.073,72.6889,72.876,52690.0
2024-08-02 11:00:00,74.02,74.09,73.85,73.96,41577.0,72.9056,72.9745,72.7381,72.8465,41577.0
2024-08-02 11:10:00,73.95,74.17,73.92,74.07,98449.0,72.8366,73.0533,72.8071,72.9548,98449.0
2024-08-02 11:20:00,74.08,74.08,73.71,73.92,52113.0,72.9647,72.9647,72.6002,72.8071,52113.0
2024-08-02 11:30:00,73.92,74.05,73.8,74.04,20691.0,72.8071,72.9351,72.6889,72.9253,20691.0
2024-08-02 11:40:00,74.03,74.05,73.63,73.97,39308.0,72.9154,72.9351,72.5215,72.8563,39308.0
2024-08-02 11:50:00,73.98,74.03,73.68,73.83,23320.0,72.8662,72.9154,72.5707,72.7184,23320.0
2024-08-02 12:00:00,73.82,74.31,73.8,74.23,15555.0,72.7086,73.1912,72.6889,73.1124,15555.0
2024-08-02 12:10:00,74.22,74.22,74.0,74.03,29197.0,73.1026,73.1026,72.8859,72.9154,29197.0
2024-08-02 12:20:00,74.03,74.2,73.99,74.19,20351.0,72.9154,73.0829,72.876,73.073,20351.0
2024-08-02 12:30:00,74.18,74.21,74.08,74.17,23023.0,73.0632,73.0927,72.9647,73.0533,23023.0
2024-08-02 12:40:00,74.18,74.22,74.01,74.01,20611.0,73.0632,73.1026,72.8957,72.8957,20611.0
2024-08-02 12:50:00,74.01,74.1,73.94,74.06,24870.0,72.8957,72.9844,72.8268,72.945,24870.0
2024-08-02 13:00:00,74.08,74.24,74.07,74.21,65294.0,72.9647,73.1223,72.9548,73.0927,65294.0
2024-08-02 13:10:00,74.21,74.37,74.08,74.35,45164.0,73.0927,73.2503,72.9647,73.2306,45164.0
2024-08-02 13:20:00,74.35,74.36,74.13,74.19,25103.0,73.2306,73.2405,73.0139,73.073,25103.0
2024-08-02 13:30:00,74.18,74.18,73.89,73.98,26277.0,73.0632,73.0632,72.7775,72.8662,26277.0
2024-08-02 13:40:00,73.98,74.07,73.91,74.01,38367.0,72.8662,72.9548,72.7972,72.8957,38367.0
2024-08-02 13:50:00,74.02,74.04,73.86,73.89,36089.0,72.9056,72.9253,72.748,72.7775,36089.0
2024-08-02 14:00:00,73.88,73.95,73.8,73.82,31860.0,72.7677,72.8366,72.6889,72.7086,31860.0
2024-08-02 14:10:00,73.83,73.9,73.8,73.89,23864.0,72.7184,72.7874,72.6889,72.7775,23864.0
2024-08-02 14:20:00,73.89,74.06,73.88,74.05,25795.0,72.7775,72.945,72.7677,72.9351,25795.0
2024-08-02 14:30:00,74.05,74.24,74.03,74.18,21722.0,72.9351,73.1223,72.9154,73.0632,21722.0
2024-08-02 14:40:00,74.17,74.26,74.1,74.19,32708.0,73.0533,73.142,72.9844,73.073,32708.0
2024-08-02 14:50:00,74.2,74.38,74.2,74.31,21611.0,73.0829,73.2602,73.0829,73.1912,21611.0
2024-08-02 15:00:00,74.32,74.41,74.27,74.4,26472.0,73.2011,73.2897,73.1518,73.2799,26472.0
2024-08-02 15:10:00,74.41,74.41,74.25,74.38,34382.0,73.2897,73.2897,73.1321,73.2602,34382.0
2024-08-02 15:20:00,74.37,74.5,74.36,74.44,37503.0,73.2503,73.3784,73.2405,73.3193,37503.0
2024-08-02 15:30:00,74.44,74.51,74.24,74.25,57519.0,73.3193,73.3882,73.1223,73.1321,57519.0
2024-08-02 15:40:00,74.25,74.31,74.08,74.08,69905.0,73.1321,73.1912,72.9647,72.9647,69905.0
2024-08-02 15:50:00,74.09,74.22,73.94,74.01,385150.0,72.9745,73.1026,72.8268,72.8957,385150.0
2024-08-05 09:30:00,72.78,73.69,72.56,73.07,259016.0,71.6842,72.5805,71.4676,71.9699,259016.0
2024-08-05 09:40:00,73.07,73.17,72.34,72.38,144744.0,71.9699,72.0684,71.2509,71.2903,144744.0
2024-08-05 09:50:00,72.39,72.86,72.35,72.43,159943.0,71.3001,71.763,71.2607,71.3395,159943.0
2024-08-05 10:00:00,72.5,73.32,72.46,72.91,26135.0,71.4085,72.2161,71.3691,71.8123,26135.0
2024-08-05 10:10:00,72.9,73.16,72.74,73.05,120172.0,71.8024,72.0585,71.6449,71.9502,120172.0
2024-08-05 10:20:00,73.02,73.14,72.78,72.86,275131.0,71.9206,72.0388,71.6842,71.763,275131.0
2024-08-05 10:30:00,72.84,73.23,72.83,72.84,62917.0,71.7433,72.1275,71.7335,71.7433,62917.0
2024-08-05 10:40:00,72.84,72.85,72.35,72.41,64706.0,71.7433,71.7532,71.2607,71.3198,64706.0
2024-08-05 10:50:00,72.43,72.88,72.15,72.16,74760.0,71.3395,71.7827,71.0637,71.0736,74760.0
2024-08-05 11:00:00,72.14,72.37,71.97,72.3,48540.0,71.0539,71.2804,70.8864,71.2115,48540.0
2024-08-05 11:10:00,72.24,72.56,72.19,72.25,30592.0,71.1524,71.4676,71.1031,71.1622,30592.0
2024-08-05 11:20:00,72.25,72.3,71.94,72.27,147656.0,71.1622,71.2115,70.8569,71.1819,147656.0
2024-08-05 11:30:00,72.26,72.48,72.25,72.29,33291.0,71.1721,71.3888,71.1622,71.2016,33291.0
2024-08-05 11:40:00,72.28,72.35,72.1,72.13,27348.0,71.1918,71.2607,71.0145,71.044,27348.0
2024-08-05 11:50:00,72.14,72.51,72.08,72.48,164200.0,71.0539,71.4183,70.9948,71.3888,164200.0
2024-08-05 12:00:00,72.48,72.59,71.97,72.12,123474.0,71.3888,71.4971,70.8864,71.0342,123474.0
2024-08-05 12:10:00,72.09,72.26,72.08,72.25,34324.0,71.0046,71.1721,70.9948,71.1622,34324.0
2024-08-05 12:20:00,72.25,72.4,72.21,72.36,47293.0,71.1622,71.31,71.1228,71.2706,47293.0
2024-08-05 12:30:00,72.36,72.58,72.25,72.4,30082.0,71.2706,71.4873,71.1622,71.31,30082.0
2024-08-05 12:40:00,72.39,72.4,72.07,72.07,27303.0,71.3001,71.31,70.9849,70.9849,27303.0
2024-08-05 12:50:00,72.09,72.31,71.96,72.28,67918.0,71.0046,71.2213,70.8766,71.1918,67918.0
2024-08-05 13:00:00,72.28,72.31,72.03,72.16,92884.0,71.1918,71.2213,70.9455,71.0736,92884.0
2024-08-05 13:10:00,72.16,72.19,72.0,72.0,37092.0,71.0736,71.1031,70.916,70.916,37092.0
2024-08-05 13:20:00,72.0,72.11,71.88,71.89,49963.0,70.916,71.0243,70.7978,70.8076,49963.0
2024-08-05 13:30:00,71.88,72.17,71.86,72.12,64868.0,70.7978,71.0834,70.7781,71.0342,64868.0
2024-08-05 13:40:00,72.12,72.19,71.88,71.88,42032.0,71.0342,71.1031,70.7978,70.7978,42032.0
2024-08-05 13:50:00,71.88,71.91,71.7,71.75,109257.0,70.7978,70.8273,70.6205,70.6698,109257.0
2024-08-05 14:00:00,71.75,71.78,71.61,71.76,78059.0,70.6698,70.6993,70.5319,70.6796,78059.0
2024-08-05 14:10:00,71.76,71.83,71.64,71.78,47652.0,70.6796,70.7486,70.5614,70.6993,47652.0
2024-08-05 14:20:00,71.78,71.95,71.78,71.87,29045.0,70.6993,70.8667,70.6993,70.7879,29045.0
2024-08-05 14:30:00,71.83,71.83,71.65,71.67,56891.0,70.7486,70.7486,70.5713,70.591,56891.0
2024-08-05 14:40:00,71.67,71.82,71.55,71.61,59127.0,70.591,70.7387,70.4728,70.5319,59127.0
2024-08-05 14:50:00,71.62,71.88,71.62,71.87,134087.0,70.5417,70.7978,70.5417,70.7879,134087.0
2024-08-05 15:00:00,71.88,72.06,71.73,71.73,40147.0,70.7978,70.9751,70.6501,70.6501,40147.0
2024-08-05 15:10:00,71.74,72.18,71.74,72.17,29053.0,70.6599,71.0933,70.6599,71.0834,29053.0
2024-08-05 15:20:00,72.17,72.2,71.94,72.02,48685.0,71.0834,71.113,70.8569,70.9357,48685.0
2024-08-05 15:30:00,72.02,72.06,71.88,71.9,69970.0,70.9357,70.9751,70.7978,70.8175,69970.0
2024-08-05 15:40:00,71.9,71.96,71.69,71.7,70631.0,70.8175,70.8766,70.6107,70.6205,70631.0
2024-08-05 15:50:00,71.7,71.9,71.61,71.73,416874.0,70.6205,70.8175,70.5319,70.6501,416874.0
2024-08-06 09:30:00,71.96,73.06,71.79,73.06,107788.0,70.8766,71.96,70.7092,71.96,107788.0
2024-08-06 09:40:00,73.08,73.48,73.05,73.31,35605.0,71.9797,72.3737,71.9502,72.2063,35605.0
2024-08-06 09:50:00,73.3,73.71,73.26,73.54,67456.0,72.1964,72.6002,72.157,72.4328,67456.0
2024-08-06 10:00:00,73.52,73.91,73.47,73.9,45542.0,72.4131,72.7972,72.3639,72.7874,45542.0
2024-08-06 10:10:00,73.9,73.92,73.44,73.44,50653.0,72.7874,72.8071,72.3343,72.3343,50653.0
2024-08-06 10:20:00,73.45,73.55,73.29,73.29,30977.0,72.3442,72.4427,72.1866,72.1866,30977.0
2024-08-06 10:30:00,73.31,73.45,73.22,73.27,36058.0,72.2063,72.3442,72.1176,72.1669,36058.0
2024-08-06 10:40:00,73.3,73.62,73.28,73.58,30515.0,72.1964,72.5116,72.1767,72.4722,30515.0
2024-08-06 10:50:00,73.58,73.59,73.32,73.38,31137.0,72.4722,72.4821,72.2161,72.2752,31137.0
2024-08-06 11:00:00,73.39,73.51,73.36,73.37,12914.0,72.2851,72.4033,72.2555,72.2654,12914.0
2024-08-06 11:10:00,73.37,73.37,73.19,73.25,16514.0,72.2654,72.2654,72.0881,72.1472,16514.0
2024-08-06 11:20:00,73.25,73.25,73.01,73.02,23732.0,72.1472,72.1472,71.9108,71.9206,23732.0
2024-08-06 11:30:00,73.05,73.26,73.05,73.25,13218.0,71.9502,72.157,71.9502,72.1472,13218.0
2024-08-06 11:40:00,73.28,73.3,73.2,73.25,30000.0,72.1767,72.1964,72.0979,72.1472,30000.0
2024-08-06 11:50:00,73.26,73.31,73.14,73.17,22960.0,72.157,72.2063,72.0388,72.0684,22960.0
2024-08-06 12:00:00,73.18,73.36,73.18,73.33,15267.0,72.0782,72.2555,72.0782,72.226,15267.0
2024-08-06 12:10:00,73.32,73.38,73.27,73.36,16644.0,72.2161,72.2752,72.1669,72.2555,16644.0
2024-08-06 12:20:00,73.36,73.37,73.17,73.21,19600.0,72.2555,72.2654,72.0684,72.1078,19600.0
2024-08-06 12:30:00,73.22,73.27,73.16,73.25,16570.0,72.1176,72.1669,72.0585,72.1472,16570.0
2024-08-06 12:40:00,73.24,73.26,73.13,73.13,13857.0,72.1373,72.157,72.029,72.029,13857.0
2024-08-06 12:50:00,73.13,73.34,73.13,73.29,14043.0,72.029,72.2358,72.029,72.1866,14043.0
2024-08-06 13:00:00,73.29,73.42,73.23,73.41,19307.0,72.1866,72.3146,72.1275,72.3048,19307.0
2024-08-06 13:10:00,73.42,73.47,73.37,73.46,15528.0,72.3146,72.3639,72.2654,72.354,15528.0
2024-08-06 13:20:00,73.47,73.52,73.43,73.49,11048.0,72.3639,72.4131,72.3245,72.3836,11048.0
2024-08-06 13:30:00,73.5,73.58,73.46,73.52,13284.0,72.3934,72.4722,72.354,72.4131,13284.0
2024-08-06 13:40:00,73.52,73.57,73.43,73.55,17847.0,72.4131,72.4624,72.3245,72.4427,17847.0
2024-08-06 13:50:00,73.54,73.62,73.53,73.56,11124.0,72.4328,72.5116,72.423,72.4525,11124.0
2024-08-06 14:00:00,73.57,73.58,73.39,73.43,22499.0,72.4624,72.4722,72.2851,72.3245,22499.0
2024-08-06 14:10:00,73.41,73.47,73.37,73.42,11727.0,72.3048,72.3639,72.2654,72.3146,11727.0
2024-08-06 14:20:00,73.41,73.54,73.41,73.54,8515.0,72.3048,72.4328,72.3048,72.4328,8515.0
2024-08-06 14:30:00,73.53,73.6,73.5,73.56,35115.0,72.423,72.4919,72.3934,72.4525,35115.0
2024-08-06 14:40:00,73.56,73.6,73.52,73.56,16856.0,72.4525,72.4919,72.4131,72.4525,16856.0
2024-08-06 14:50:00,73.54,73.58,73.31,73.32,23913.0,72.4328,72.4722,72.2063,72.2161,23913.0
2024-08-06 15:00:00,73.33,73.35,72.93,72.98,45603.0,72.226,72.2457,71.832,71.8812,45603.0
2024-08-06 15:10:00,72.98,73.18,72.95,73.02,27031.0,71.8812,72.0782,71.8517,71.9206,27031.0
2024-08-06 15:20:00,73.05,73.28,73.03,73.12,47518.0,71.9502,72.1767,71.9305,72.0191,47518.0
2024-08-06 15:30:00,73.12,73.25,73.08,73.23,48573.0,72.0191,72.1472,71.9797,72.1275,48573.0
2024-08-06 15:40:00,73.23,73.23,73.0,73.06,63219.0,72.1275,72.1275,71.9009,71.96,63219.0
2024-08-06 15:50:00,73.06,73.12,72.6,72.61,305786.0,71.96,72.0191,71.507,71.5168,305786.0
2024-08-07 09:30:00,73.61,74.24,73.54,74.15,74282.0,72.5018,73.1223,72.4328,73.0336,74282.0
2024-08-07 09:40:00,74.11,74.33,74.06,74.1,23465.0,72.9942,73.2109,72.945,72.9844,23465.0
2024-08-07 09:50:00,74.1,74.36,74.07,74.34,20719.0,72.9844,73.2405,72.9548,73.2208,20719.0
2024-08-07 10:00:00,74.34,74.39,74.07,74.27,18492.0,73.2208,73.27,72.9548,73.1518,18492.0
2024-08-07 10:10:00,74.27,74.28,73.93,74.02,32539.0,73.1518,73.1617,72.8169,72.9056,32539.0
2024-08-07 10:20:00,74.05,74.12,73.81,73.83,26824.0,72.9351,73.0041,72.6987,72.7184,26824.0
2024-08-07 10:30:00,73.81,73.9,73.76,73.77,16644.0,72.6987,72.7874,72.6495,72.6593,16644.0
2024-08-07 10:40:00,73.78,73.91,73.73,73.86,17671.0,72.6692,72.7972,72.6199,72.748,17671.0
2024-08-07 10:50:00,73.86,73.89,73.79,73.89,15202.0,72.748,72.7775,72.679,72.7775,15202.0
2024-08-07 11:00:00,73.89,73.9,73.73,73.79,16432.0,72.7775,72.7874,72.6199,72.679,16432.0
2024-08-07 11:10:00,73.8,73.8,73.62,73.65,14871.0,72.6889,72.6889,72.5116,72.5412,14871.0
2024-08-07 11:20:00,73.63,73.73,73.52,73.72,19077.0,72.5215,72.6199,72.4131,72.6101,19077.0
2024-08-07 11:30:00,73.7,73.74,73.68,73.69,12402.0,72.5904,72.6298,72.5707,72.5805,12402.0
2024-08-07 11:40:00,73.67,73.73,73.46,73.54,20807.0,72.5608,72.6199,72.354,72.4328,20807.0
2024-08-07 11:50:00,73.55,73.6,73.46,73.47,12844.0,72.4427,72.4919,72.354,72.3639,12844.0
2024-08-07 12:00:00,73.45,73.5,73.24,73.27,19746.0,72.3442,72.3934,72.1373,72.1669,19746.0
2024-08-07 12:10:00,73.27,73.53,73.27,73.43,13077.0,72.1669,72.423,72.1669,72.3245,13077.0
2024-08-07 12:20:00,73.42,73.48,73.39,73.43,21597.0,72.3146,72.3737,72.2851,72.3245,21597.0
2024-08-07 12:30:00,73.43,73.45,73.36,73.41,12705.0,72.3245,72.3442,72.2555,72.3048,12705.0
2024-08-07 12:40:00,73.4,73.45,73.28,73.28,11009.0,72.2949,72.3442,72.1767,72.1767,11009.0
2024-08-07 12:50:00,73.27,73.32,73.22,73.27,13697.0,72.1669,72.2161,72.1176,72.1669,13697.0
2024-08-07 13:00:00,73.26,73.33,73.15,73.26,19354.0,72.157,72.226,72.0487,72.157,19354.0
2024-08-07 13:10:00,73.27,73.37,73.2,73.33,25862.0,72.1669,72.2654,72.0979,72.226,25862.0
2024-08-07 13:20:00,73.32,73.55,73.31,73.36,35972.0,72.2161,72.4427,72.2063,72.2555,35972.0
2024-08-07 13:30:00,73.35,73.55,73.35,73.51,22799.0,72.2457,72.4427,72.2457,72.4033,22799.0
2024-08-07 13:40:00,73.5,73.5,73.3,73.33,22971.0,72.3934,72.3934,72.1964,72.226,22971.0
2024-08-07 13:50:00,73.3,73.34,73.24,73.3,23744.0,72.1964,72.2358,72.1373,72.1964,23744.0
2024-08-07 14:00:00,73.3,73.3,73.18,73.23,26586.0,72.1964,72.1964,72.0782,72.1275,26586.0
2024-08-07 14:10:00,73.23,73.28,73.1,73.23,31740.0,72.1275,72.1767,71.9994,72.1275,31740.0
2024-08-07 14:20:00,73.24,73.41,73.19,73.37,47769.0,72.1373,72.3048,72.0881,72.2654,47769.0
2024-08-07 14:30:00,73.38,73.49,73.33,73.49,33012.0,72.2752,72.3836,72.226,72.3836,33012.0
2024-08-07 14:40:00,73.5,73.57,73.4,73.42,38023.0,72.3934,72.4624,72.2949,72.3146,38023.0
2024-08-07 14:50:00,73.42,73.5,73.38,73.46,31752.0,72.3146,72.3934,72.2752,72.354,31752.0
2024-08-07 15:00:00,73.46,73.64,73.45,73.56,45837.0,72.354,72.5313,72.3442,72.4525,45837.0
2024-08-07 15:10:00,73.58,73.67,73.53,73.66,30536.0,72.4722,72.5608,72.423,72.551,30536.0
2024-08-07 15:20:00,73.65,73.68,73.56,73.62,37920.0,72.5412,72.5707,72.4525,72.5116,37920.0
2024-08-07 15:30:00,73.62,73.62,73.49,73.55,47804.0,72.5116,72.5116,72.3836,72.4427,47804.0
2024-08-07 15:40:00,73.54,73.54,73.42,73.53,74466.0,72.4328,72.4328,72.3146,72.423,74466.0
2024-08-07 15:50:00,73.53,73.54,73.12,73.19,301133.0,72.423,72.4328,72.0191,72.0881,301133.0
2024-08-08 09:30:00,73.24,73.82,73.07,73.68,69746.0,72.1373,72.7086,71.9699,72.5707,69746.0
2024-08-08 09:40:00,73.68,73.79,73.42,73.42,30657.0,72.5707,72.679,72.3146,72.3146,30657.0
2024-08-08 09:50:00,73.41,73.93,73.37,73.83,34524.0,72.3048,72.8169,72.2654,72.7184,34524.0
2024-08-08 10:00:00,73.82,74.06,73.8,73.86,18999.0,72.7086,72.945,72.6889,72.748,18999.0
2024-08-08 10:10:00,73.89,74.0,73.86,73.92,20036.0,72.7775,72.8859,72.748,72.8071,20036.0
2024-08-08 10:20:00,73.93,74.18,73.9,74.12,21438.0,72.8169,73.0632,72.7874,73.0041,21438.0
2024-08-08 10:30:00,74.11,74.11,73.99,74.01,21641.0,72.9942,72.9942,72.876,72.8957,21641.0
2024-08-08 10:40:00,73.99,74.05,73.94,74.01,15634.0,72.876,72.9351,72.8268,72.8957,15634.0
2024-08-08 10:50:00,74.01,74.17,73.99,74.15,14789.0,72.8957,73.0533,72.876,73.0336,14789.0
2024-08-08 11:00:00,74.13,74.16,74.02,74.09,16231.0,73.0139,73.0435,72.9056,72.9745,16231.0
2024-08-08 11:10:00,74.1,74.12,73.96,74.0,25383.0,72.9844,73.0041,72.8465,72.8859,25383.0
2024-08-08 11:20:00,74.01,74.18,73.99,74.02,15656.0,72.8957,73.0632,72.876,72.9056,15656.0
2024-08-08 11:30:00,73.99,74.03,73.89,73.94,14266.0,72.876,72.9154,72.7775,72.8268,14266.0
2024-08-08 11:40:00,73.94,73.96,73.83,73.84,10648.0,72.8268,72.8465,72.7184,72.7283,10648.0
2024-08-08 11:50:00,73.86,74.18,73.85,74.04,37755.0,72.748,73.0632,72.7381,72.9253,37755.0
2024-08-08 12:00:00,74.03,74.22,74.01,74.05,18589.0,72.9154,73.1026,72.8957,72.9351,18589.0
2024-08-08 12:10:00,74.06,74.07,73.81,73.86,13597.0,72.945,72.9548,72.6987,72.748,13597.0
2024-08-08 12:20:00,73.89,73.9,73.8,73.84,14675.0,72.7775,72.7874,72.6889,72.7283,14675.0
2024-08-08 12:30:00,73.84,73.86,73.7,73.72,17427.0,72.7283,72.748,72.5904,72.6101,17427.0
2024-08-08 12:40:00,73.7,73.75,73.69,73.73,20626.0,72.5904,72.6396,72.5805,72.6199,20626.0
2024-08-08 12:50:00,73.74,73.76,73.64,73.69,20883.0,72.6298,72.6495,72.5313,72.5805,20883.0
2024-08-08 13:00:00,73.7,73.78,73.58,73.73,13652.0,72.5904,72.6692,72.4722,72.6199,13652.0
2024-08-08 13:10:00,73.74,73.9,73.74,73.9,16653.0,72.6298,72.7874,72.6298,72.7874,16653.0
2024-08-08 13:20:00,73.9,74.05,73.88,74.05,16393.0,72.7874,72.9351,72.7677,72.9351,16393.0
2024-08-08 13:30:00,74.04,74.06,73.99,74.06,16000.0,72.9253,72.945,72.876,72.945,16000.0
2024-08-08 13:40:00,74.07,74.08,74.02,74.04,11074.0,72.9548,72.9647,72.9056,72.9253,11074.0
2024-08-08 13:50:00,74.04,74.06,73.99,74.06,18183.0,72.9253,72.945,72.876,72.945,18183.0
2024-08-08 14:00:00,74.05,74.07,73.97,74.05,28942.0,72.9351,72.9548,72.8563,72.9351,28942.0
2024-08-08 14:10:00,74.06,74.06,74.0,74.05,15848.0,72.945,72.945,72.8859,72.9351,15848.0
2024-08-08 14:20:00,74.04,74.04,73.88,73.94,26669.0,72.9253,72.9253,72.7677,72.8268,26669.0
2024-08-08 14:30:00,73.94,74.02,73.9,73.91,28805.0,72.8268,72.9056,72.7874,72.7972,28805.0
2024-08-08 14:40:00,73.9,73.99,73.85,73.98,23711.0,72.7874,72.876,72.7381,72.8662,23711.0
2024-08-08 14:50:00,73.99,74.11,73.99,74.06,30752.0,72.876,72.9942,72.876,72.945,30752.0
2024-08-08 15:00:00,74.05,74.14,73.99,74.12,26160.0,72.9351,73.0238,72.876,73.0041,26160.0
2024-08-08 15:10:00,74.12,74.12,73.98,74.01,25890.0,73.0041,73.0041,72.8662,72.8957,25890.0
2024-08-08 15:20:00,74.03,74.15,74.03,74.08,29029.0,72.9154,73.0336,72.9154,72.9647,29029.0
2024-08-08 15:30:00,74.08,74.11,73.96,74.03,28404.0,72.9647,72.9942,72.8465,72.9154,28404.0
2024-08-08 15:40:00,74.03,74.25,74.03,74.17,33911.0,72.9154,73.1321,72.9154,73.0533,33911.0
2024-08-08 15:50:00,74.18,74.23,73.72,73.73,470816.0,73.0632,73.1124,72.6101,72.6199,470816.0
2024-08-09 09:30:00,73.73,74.02,73.46,73.46,78593.0,72.6199,72.9056,72.354,72.354,78593.0
2024-08-09 09:40:00,73.48,73.67,73.42,73.45,43206.0,72.3737,72.5608,72.3146,72.3442,43206.0
2024-08-09 09:50:00,73.47,73.68,73.21,73.67,13755.0,72.3639,72.5707,72.1078,72.5608,13755.0
2024-08-09 10:00:00,73.65,73.77,73.54,73.6,28621.0,72.5412,72.6593,72.4328,72.4919,28621.0
2024-08-09 10:10:00,73.59,73.76,73.54,73.57,29879.0,72.4821,72.6495,72.4328,72.4624,29879.0
2024-08-09 10:20:00,73.58,73.79,73.58,73.79,21053.0,72.4722,72.679,72.4722,72.679,21053.0
2024-08-09 10:30:00,73.78,73.79,73.66,73.76,18159.0,72.6692,72.679,72.551,72.6495,18159.0
2024-08-09 10:40:00,73.78,73.93,73.77,73.85,15681.0,72.6692,72.8169,72.6593,72.7381,15681.0
2024-08-09 10:50:00,73.84,74.03,73.83,73.92,25935.0,72.7283,72.9154,72.7184,72.8071,25935.0
2024-08-09 11:00:00,73.94,74.01,73.83,73.93,14668.0,72.8268,72.8957,72.7184,72.8169,14668.0
2024-08-09 11:10:00,73.94,74.02,73.91,73.99,11216.0,72.8268,72.9056,72.7972,72.876,11216.0
2024-08-09 11:20:00,73.99,74.05,73.91,73.95,13295.0,72.876,72.9351,72.7972,72.8366,13295.0
2024-08-09 11:30:00,73.94,74.07,73.93,74.06,8920.0,72.8268,72.9548,72.8169,72.945,8920.0
2024-08-09 11:40:00,74.06,74.23,74.02,74.18,39717.0,72.945,73.1124,72.9056,73.0632,39717.0
2024-08-09 11:50:00,74.19,74.26,74.02,74.02,15646.0,73.073,73.142,72.9056,72.9056,15646.0
2024-08-09 12:00:00,74.02,74.09,74.02,74.05,10075.0,72.9056,72.9745,72.9056,72.9351,10075.0
2024-08-09 12:10:00,74.05,74.07,73.96,74.01,10842.0,72.9351,72.9548,72.8465,72.8957,10842.0
2024-08-09 12:20:00,74.0,74.14,73.98,74.14,26036.0,72.8859,73.0238,72.8662,73.0238,26036.0
2024-08-09 12:30:00,74.16,74.21,74.14,74.19,11946.0,73.0435,73.0927,73.0238,73.073,11946.0
2024-08-09 12:40:00,74.19,74.21,74.15,74.2,16895.0,73.073,73.0927,73.0336,73.0829,16895.0
2024-08-09 12:50:00,74.21,74.24,74.17,74.23,9679.0,73.0927,73.1223,73.0533,73.1124,9679.0
2024-08-09 13:00:00,74.25,74.29,74.21,74.28,14137.0,73.1321,73.1715,73.0927,73.1617,14137.0
2024-08-09 13:10:00,74.3,74.54,74.29,74.51,50990.0,73.1814,73.4178,73.1715,73.3882,50990.0
2024-08-09 13:20:00,74.53,74.58,74.46,74.55,15430.0,73.4079,73.4571,73.339,73.4276,15430.0
2024-08-09 13:30:00,74.55,74.55,74.43,74.5,30696.0,73.4276,73.4276,73.3094,73.3784,30696.0
2024-08-09 13:40:00,74.5,74.51,74.37,74.41,20562.0,73.3784,73.3882,73.2503,73.2897,20562.0
2024-08-09 13:50:00,74.43,74.46,74.33,74.34,12055.0,73.3094,73.339,73.2109,73.2208,12055.0
2024-08-09 14:00:00,74.35,74.37,74.23,74.34,9094.0,73.2306,73.2503,73.1124,73.2208,9094.0
2024-08-09 14:10:00,74.33,74.34,74.21,74.23,16613.0,73.2109,73.2208,73.0927,73.1124,16613.0
2024-08-09 14:20:00,74.23,74.24,74.15,74.19,11024.0,73.1124,73.1223,73.0336,73.073,11024.0
2024-08-09 14:30:00,74.18,74.22,74.14,74.18,10956.0,73.0632,73.1026,73.0238,73.0632,10956.0
2024-08-09 14:40:00,74.17,74.22,74.13,74.14,8108.0,73.0533,73.1026,73.0139,73.0238,8108.0
2024-08-09 14:50:00,74.14,74.17,74.04,74.14,13305.0,73.0238,73.0533,72.9253,73.0238,13305.0
2024-08-09 15:00:00,74.14,74.18,74.1,74.16,9011.0,73.0238,73.0632,72.9844,73.0435,9011.0
2024-08-09 15:10:00,74.15,74.2,74.13,74.2,19724.0,73.0336,73.0829,73.0139,73.0829,19724.0
2024-08-09 15:20:00,74.19,74.2,74.09,74.16,28493.0,73.073,73.0829,72.9745,73.0435,28493.0
2024-08-09 15:30:00,74.16,74.25,74.13,74.18,32369.0,73.0435,73.1321,73.0139,73.0632,32369.0
2024-08-09 15:40:00,74.17,74.21,74.13,74.17,45580.0,73.0533,73.0927,73.0139,73.0533,45580.0
2024-08-09 15:50:00,74.18,74.46,74.1,74.44,280725.0,73.0632,73.339,72.9844,73.3193,280725.0
2024-08-12 09:30:00,74.38,74.62,74.19,74.42,35803.0,73.2602,73.4965,73.073,73.2996,35803.0
2024-08-12 09:40:00,74.36,74.4,73.86,73.88,12500.0,73.2405,73.2799,72.748,72.7677,12500.0
2024-08-12 09:50:00,73.9,73.97,73.64,73.73,18329.0,72.7874,72.8563,72.5313,72.6199,18329.0
2024-08-12 10:00:00,73.73,73.93,73.67,73.9,23844.0,72.6199,72.8169,72.5608,72.7874,23844.0
2024-08-12 10:10:00,73.93,73.96,73.79,73.87,56120.0,72.8169,72.8465,72.679,72.7578,56120.0
2024-08-12 10:20:00,73.79,73.95,73.79,73.92,11517.0,72.679,72.8366,72.679,72.8071,11517.0
2024-08-12 10:30:00,73.94,74.11,73.94,74.08,19362.0,72.8268,72.9942,72.8268,72.9647,19362.0
2024-08-12 10:40:00,74.08,74.19,74.06,74.16,12060.0,72.9647,73.073,72.945,73.0435,12060.0
2024-08-12 10:50:00,74.17,74.31,74.13,74.26,26403.0,73.0533,73.1912,73.0139,73.142,26403.0
2024-08-12 11:00:00,74.29,74.31,74.0,74.0,18708.0,73.1715,73.1912,72.8859,72.8859,18708.0
2024-08-12 11:10:00,74.06,74.1,73.94,74.02,14738.0,72.945,72.9844,72.8268,72.9056,14738.0
2024-08-12 11:20:00,74.04,74.08,73.83,73.91,30131.0,72.9253,72.9647,72.7184,72.7972,30131.0
2024-08-12 11:30:00,73.92,73.94,73.84,73.91,24302.0,72.8071,72.8268,72.7283,72.7972,24302.0
2024-08-12 11:40:00,73.89,73.96,73.85,73.95,11666.0,72.7775,72.8465,72.7381,72.8366,11666.0
2024-08-12 11:50:00,73.95,74.09,73.94,74.05,15891.0,72.8366,72.9745,72.8268,72.9351,15891.0
2024-08-12 12:00:00,74.07,74.13,73.92,73.97,10331.0,72.9548,73.0139,72.8071,72.8563,10331.0
2024-08-12 12:10:00,73.95,74.03,73.92,73.96,7591.0,72.8366,72.9154,72.8071,72.8465,7591.0
2024-08-12 12:20:00,73.95,73.99,73.9,73.94,7899.0,72.8366,72.876,72.7874,72.8268,7899.0
2024-08-12 12:30:00,73.95,73.99,73.88,73.99,16466.0,72.8366,72.876,72.7677,72.876,16466.0
2024-08-12 12:40:00,73.98,74.05,73.94,73.94,5956.0,72.8662,72.9351,72.8268,72.8268,5956.0
2024-08-12 12:50:00,73.95,73.98,73.77,73.84,14724.0,72.8366,72.8662,72.6593,72.7283,14724.0
2024-08-12 13:00:00,73.84,73.85,73.7,73.71,29823.0,72.7283,72.7381,72.5904,72.6002,29823.0
2024-08-12 13:10:00,73.71,73.8,73.69,73.79,10792.0,72.6002,72.6889,72.5805,72.679,10792.0
2024-08-12 13:20:00,73.78,73.87,73.69,73.74,15418.0,72.6692,72.7578,72.5805,72.6298,15418.0
2024-08-12 13:30:00,73.75,73.8,73.74,73.78,12381.0,72.6396,72.6889,72.6298,72.6692,12381.0
2024-08-12 13:40:00,73.78,73.8,73.7,73.7,12607.0,72.6692,72.6889,72.5904,72.5904,12607.0
2024-08-12 13:50:00,73.68,73.7,73.64,73.66,14005.0,72.5707,72.5904,72.5313,72.551,14005.0
2024-08-12 14:00:00,73.66,73.71,73.64,73.67,13476.0,72.551,72.6002,72.5313,72.5608,13476.0
2024-08-12 14:10:00,73.68,73.73,73.64,73.65,12727.0,72.5707,72.6199,72.5313,72.5412,12727.0
2024-08-12 14:20:00,73.66,73.69,73.52,73.53,12232.0,72.551,72.5805,72.4131,72.423,12232.0
2024-08-12 14:30:00,73.53,73.55,73.47,73.5,14346.0,72.423,72.4427,72.3639,72.3934,14346.0
2024-08-12 14:40:00,73.5,73.57,73.48,73.55,24095.0,72.3934,72.4624,72.3737,72.4427,24095.0
2024-08-12 14:50:00,73.55,73.71,73.55,73.63,23678.0,72.4427,72.6002,72.4427,72.5215,23678.0
2024-08-12 15:00:00,73.63,73.69,73.62,73.64,28824.0,72.5215,72.5805,72.5116,72.5313,28824.0
2024-08-12 15:10:00,73.65,73.66,73.54,73.58,21462.0,72.5412,72.551,72.4328,72.4722,21462.0
2024-08-12 15:20:00,73.6,73.62,73.54,73.58,20589.0,72.4919,72.5116,72.4328,72.4722,20589.0
2024-08-12 15:30:00,73.59,73.61,73.48,73.49,28200.0,72.4821,72.5018,72.3737,72.3836,28200.0
2024-08-12 15:40:00,73.48,73.49,73.35,73.36,32152.0,72.3737,72.3836,72.2457,72.2555,32152.0
2024-08-12 15:50:00,73.38,73.45,73.1,73.14,499691.0,72.2752,72.3442,71.9994,72.0388,499691.0
2024-08-13 09:30:00,73.34,74.3,73.34,74.11,54803.0,72.2358,73.1814,72.2358,72.9942,54803.0
2024-08-13 09:40:00,74.13,74.25,74.02,74.2,16117.0,73.0139,73.1321,72.9056,73.0829,16117.0
2024-08-13 09:50:00,74.2,74.39,74.09,74.28,30488.0,73.0829,73.27,72.9745,73.1617,30488.0
2024-08-13 10:00:00,74.3,74.3,74.0,74.09,26829.0,73.1814,73.1814,72.8859,72.9745,26829.0
2024-08-13 10:10:00,74.1,74.21,73.99,74.08,36212.0,72.9844,73.0927,72.876,72.9647,36212.0
2024-08-13 10:20:00,74.06,74.15,74.03,74.12,29758.0,72.945,73.0336,72.9154,73.0041,29758.0
2024-08-13 10:30:00,74.13,74.13,73.97,74.0,17285.0,73.0139,73.0139,72.8563,72.8859,17285.0
2024-08-13 10:40:00,74.01,74.09,73.98,74.03,15001.0,72.8957,72.9745,72.8662,72.9154,15001.0
2024-08-13 10:50:00,74.08,74.08,73.88,73.95,40008.0,72.9647,72.9647,72.7677,72.8366,40008.0
2024-08-13 11:00:00,73.94,74.08,73.93,73.97,56538.0,72.8268,72.9647,72.8169,72.8563,56538.0
2024-08-13 11:10:00,73.96,74.19,73.93,74.17,16125.0,72.8465,73.073,72.8169,73.0533,16125.0
2024-08-13 11:20:00,74.17,74.18,74.02,74.02,10978.0,73.0533,73.0632,72.9056,72.9056,10978.0
2024-08-13 11:30:00,74.03,74.06,73.97,73.98,15640.0,72.9154,72.945,72.8563,72.8662,15640.0
2024-08-13 11:40:00,73.98,74.03,73.96,73.97,15199.0,72.8662,72.9154,72.8465,72.8563,15199.0
2024-08-13 11:50:00,73.99,74.04,73.99,74.03,10362.0,72.876,72.9253,72.876,72.9154,10362.0
2024-08-13 12:00:00,74.03,74.09,74.01,74.06,10517.0,72.9154,72.9745,72.8957,72.945,10517.0
2024-08-13 12:10:00,74.07,74.16,74.06,74.14,8456.0,72.9548,73.0435,72.945,73.0238,8456.0
2024-08-13 12:20:00,74.15,74.21,74.09,74.11,11510.0,73.0336,73.0927,72.9745,72.9942,11510.0
2024-08-13 12:30:00,74.11,74.13,74.04,74.1,6455.0,72.9942,73.0139,72.9253,72.9844,6455.0
2024-08-13 12:40:00,74.11,74.16,74.11,74.14,7318.0,72.9942,73.0435,72.9942,73.0238,7318.0
2024-08-13 12:50:00,74.15,74.21,74.15,74.2,8062.0,73.0336,73.0927,73.0336,73.0829,8062.0
2024-08-13 13:00:00,74.19,74.2,74.12,74.12,6108.0,73.073,73.0829,73.0041,73.0041,6108.0
2024-08-13 13:10:00,74.13,74.16,74.12,74.14,6127.0,73.0139,73.0435,73.0041,73.0238,6127.0
2024-08-13 13:20:00,74.13,74.2,74.13,74.14,7787.0,73.0139,73.0829,73.0139,73.0238,7787.0
2024-08-13 13:30:00,74.14,74.18,74.05,74.09,20656.0,73.0238,73.0632,72.9351,72.9745,20656.0
2024-08-13 13:40:00,74.08,74.11,74.0,74.08,9367.0,72.9647,72.9942,72.8859,72.9647,9367.0
2024-08-13 13:50:00,74.09,74.12,74.04,74.06,6254.0,72.9745,73.0041,72.9253,72.945,6254.0
2024-08-13 14:00:00,74.06,74.08,73.98,73.99,8903.0,72.945,72.9647,72.8662,72.876,8903.0
2024-08-13 14:10:00,74.0,74.13,74.0,74.02,20796.0,72.8859,73.0139,72.8859,72.9056,20796.0
2024-08-13 14:20:00,74.02,74.06,73.99,74.06,4393.0,72.9056,72.945,72.876,72.945,4393.0
2024-08-13 14:30:00,74.06,74.1,74.02,74.04,10429.0,72.945,72.9844,72.9056,72.9253,10429.0
2024-08-13 14:40:00,74.04,74.1,74.02,74.09,8946.0,72.9253,72.9844,72.9056,72.9745,8946.0
2024-08-13 14:50:00,74.09,74.1,74.03,74.08,11865.0,72.9745,72.9844,72.9154,72.9647,11865.0
2024-08-13 15:00:00,74.09,74.14,74.06,74.06,14315.0,72.9745,73.0238,72.945,72.945,14315.0
2024-08-13 15:10:00,74.06,74.1,74.03,74.1,12440.0,72.945,72.9844,72.9154,72.9844,12440.0
2024-08-13 15:20:00,74.09,74.23,74.07,74.22,32507.0,72.9745,73.1124,72.9548,73.1026,32507.0
2024-08-13 15:30:00,74.22,74.29,74.19,74.28,24850.0,73.1026,73.1715,73.073,73.1617,24850.0
2024-08-13 15:40:00,74.28,74.37,74.23,74.36,27399.0,73.1617,73.2503,73.1124,73.2405,27399.0
2024-08-13 15:50:00,74.37,74.37,74.17,74.25,131838.0,73.2503,73.2503,73.0533,73.1321,131838.0
2024-08-14 09:30:00,73.83,74.49,73.83,74.3,39070.0,72.7184,73.3685,72.7184,73.1814,39070.0
2024-08-14 09:40:00,74.34,74.53,74.26,74.34,9795.0,73.2208,73.4079,73.142,73.2208,9795.0
2024-08-14 09:50:00,74.33,74.55,74.25,74.3,13357.0,73.2109,73.4276,73.1321,73.1814,13357.0
2024-08-14 10:00:00,74.3,74.3,74.04,74.12,29716.0,73.1814,73.1814,72.9253,73.0041,29716.0
2024-08-14 10:10:00,74.14,74.26,74.03,74.26,37894.0,73.0238,73.142,72.9154,73.142,37894.0
2024-08-14 10:20:00,74.25,74.28,74.14,74.23,17950.0,73.1321,73.1617,73.0238,73.1124,17950.0
2024-08-14 10:30:00,74.23,74.25,74.08,74.15,13414.0,73.1124,73.1321,72.9647,73.0336,13414.0
2024-08-14 10:40:00,74.13,74.19,74.12,74.17,9842.0,73.0139,73.073,73.0041,73.0533,9842.0
2024-08-14 10:50:00,74.16,74.29,74.12,74.26,11909.0,73.0435,73.1715,73.0041,73.142,11909.0
2024-08-14 11:00:00,74.24,74.39,74.24,74.38,8750.0,73.1223,73.27,73.1223,73.2602,8750.0
2024-08-14 11:10:00,74.39,74.39,74.32,74.39,27447.0,73.27,73.27,73.2011,73.27,27447.0
2024-08-14 11:20:00,74.38,74.44,74.35,74.38,15010.0,73.2602,73.3193,73.2306,73.2602,15010.0
2024-08-14 11:30:00,74.37,74.47,74.37,74.38,13058.0,73.2503,73.3488,73.2503,73.2602,13058.0
2024-08-14 11:40:00,74.38,74.46,74.37,74.46,10284.0,73.2602,73.339,73.2503,73.339,10284.0
2024-08-14 11:50:00,74.47,74.59,74.47,74.58,15960.0,73.3488,73.467,73.3488,73.4571,15960.0
2024-08-14 12:00:00,74.57,74.59,74.54,74.55,7898.0,73.4473,73.467,73.4178,73.4276,7898.0
2024-08-14 12:10:00,74.55,74.6,74.49,74.52,8650.0,73.4276,73.4768,73.3685,73.3981,8650.0
2024-08-14 12:20:00,74.52,74.52,74.33,74.36,7800.0,73.3981,73.3981,73.2109,73.2405,7800.0
2024-08-14 12:30:00,74.37,74.4,74.32,74.39,11441.0,73.2503,73.2799,73.2011,73.27,11441.0
2024-08-14 12:40:00,74.4,74.4,74.28,74.29,13155.0,73.2799,73.2799,73.1617,73.1715,13155.0
2024-08-14 12:50:00,74.29,74.5,74.29,74.5,9171.0,73.1715,73.3784,73.1715,73.3784,9171.0
2024-08-14 13:00:00,74.47,74.47,74.36,74.36,13045.0,73.3488,73.3488,73.2405,73.2405,13045.0
2024-08-14 13:10:00,74.36,74.41,74.27,74.38,8712.0,73.2405,73.2897,73.1518,73.2602,8712.0
2024-08-14 13:20:00,74.37,74.4,74.31,74.34,6385.0,73.2503,73.2799,73.1912,73.2208,6385.0
2024-08-14 13:30:00,74.34,74.47,74.34,74.45,9944.0,73.2208,73.3488,73.2208,73.3291,9944.0
2024-08-14 13:40:00,74.45,74.49,74.41,74.43,7132.0,73.3291,73.3685,73.2897,73.3094,7132.0
2024-08-14 13:50:00,74.44,74.49,74.42,74.42,17791.0,73.3193,73.3685,73.2996,73.2996,17791.0
2024-08-14 14:00:00,74.42,74.42,74.31,74.33,6118.0,73.2996,73.2996,73.1912,73.2109,6118.0
2024-08-14 14:10:00,74.35,74.37,74.32,74.32,9639.0,73.2306,73.2503,73.2011,73.2011,9639.0
2024-08-14 14:20:00,74.32,74.37,74.31,74.36,8062.0,73.2011,73.2503,73.1912,73.2405,8062.0
2024-08-14 14:30:00,74.36,74.41,74.35,74.36,10219.0,73.2405,73.2897,73.2306,73.2405,10219.0
2024-08-14 14:40:00,74.36,74.4,74.35,74.36,9105.0,73.2405,73.2799,73.2306,73.2405,9105.0
2024-08-14 14:50:00,74.36,74.48,74.35,74.46,17523.0,73.2405,73.3587,73.2306,73.339,17523.0
2024-08-14 15:00:00,74.45,74.49,74.43,74.43,12761.0,73.3291,73.3685,73.3094,73.3094,12761.0
2024-08-14 15:10:00,74.43,74.43,74.3,74.3,10769.0,73.3094,73.3094,73.1814,73.1814,10769.0
2024-08-14 15:20:00,74.31,74.37,74.28,74.34,19379.0,73.1912,73.2503,73.1617,73.2208,19379.0
2024-08-14 15:30:00,74.33,74.35,74.29,74.34,22220.0,73.2109,73.2306,73.1715,73.2208,22220.0
2024-08-14 15:40:00,74.34,74.5,74.32,74.45,33308.0,73.2208,73.3784,73.2011,73.3291,33308.0
2024-08-14 15:50:00,74.43,74.52,74.36,74.37,143756.0,73.3094,73.3981,73.2405,73.2503,143756.0
2024-08-15 09:30:00,75.0,75.37,74.68,75.13,39196.0,73.8708,74.2353,73.5556,73.9989,39196.0
2024-08-15 09:40:00,75.1,75.2,74.96,75.2,15552.0,73.9693,74.0678,73.8314,74.0678,15552.0
2024-08-15 09:50:00,75.2,75.21,75.0,75.1,12444.0,74.0678,74.0777,73.8708,73.9693,12444.0
2024-08-15 10:00:00,75.11,75.22,75.08,75.2,11621.0,73.9792,74.0875,73.9496,74.0678,11621.0
2024-08-15 10:10:00,75.16,75.19,75.05,75.18,23270.0,74.0284,74.058,73.9201,74.0481,23270.0
2024-08-15 10:20:00,75.2,75.22,75.09,75.13,14696.0,74.0678,74.0875,73.9595,73.9989,14696.0
2024-08-15 10:30:00,75.13,75.26,75.12,75.19,24143.0,73.9989,74.1269,73.989,74.058,24143.0
2024-08-15 10:40:00,75.2,75.27,75.13,75.15,21033.0,74.0678,74.1368,73.9989,74.0186,21033.0
2024-08-15 10:50:00,75.16,75.26,75.16,75.21,25613.0,74.0284,74.1269,74.0284,74.0777,25613.0
2024-08-15 11:00:00,75.22,75.31,75.18,75.27,70036.0,74.0875,74.1762,74.0481,74.1368,70036.0
2024-08-15 11:10:00,75.27,75.34,75.25,75.25,24943.0,74.1368,74.2057,74.1171,74.1171,24943.0
2024-08-15 11:20:00,75.26,75.26,75.07,75.08,12670.0,74.1269,74.1269,73.9398,73.9496,12670.0
2024-08-15 11:30:00,75.08,75.21,75.06,75.18,15459.0,73.9496,74.0777,73.9299,74.0481,15459.0
2024-08-15 11:40:00,75.17,75.19,75.12,75.14,17506.0,74.0383,74.058,73.989,74.0087,17506.0
2024-08-15 11:50:00,75.14,75.21,75.13,75.13,15639.0,74.0087,74.0777,73.9989,73.9989,15639.0
2024-08-15 12:00:00,75.13,75.21,75.12,75.18,10297.0,73.9989,74.0777,73.989,74.0481,10297.0
2024-08-15 12:10:00,75.18,75.26,75.18,75.26,10970.0,74.0481,74.1269,74.0481,74.1269,10970.0
2024-08-15 12:20:00,75.25,75.29,75.25,75.26,10836.0,74.1171,74.1565,74.1171,74.1269,10836.0
2024-08-15 12:30:00,75.27,75.39,75.25,75.38,19801.0,74.1368,74.255,74.1171,74.2451,19801.0
2024-08-15 12:40:00,75.38,75.38,75.29,75.35,20100.0,74.2451,74.2451,74.1565,74.2156,20100.0
2024-08-15 12:50:00,75.36,75.41,75.36,75.4,11421.0,74.2254,74.2747,74.2254,74.2648,11421.0
2024-08-15 13:00:00,75.41,75.41,75.27,75.28,24210.0,74.2747,74.2747,74.1368,74.1466,24210.0
2024-08-15 13:10:00,75.28,75.3,75.21,75.3,24904.0,74.1466,74.1663,74.0777,74.1663,24904.0
2024-08-15 13:20:00,75.31,75.52,75.31,75.49,13277.0,74.1762,74.383,74.1762,74.3534,13277.0
2024-08-15 13:30:00,75.51,75.69,75.48,75.69,60992.0,74.3731,74.5504,74.3436,74.5504,60992.0
2024-08-15 13:40:00,75.68,75.71,75.62,75.68,30869.0,74.5406,74.5701,74.4815,74.5406,30869.0
2024-08-15 13:50:00,75.69,75.71,75.56,75.63,25281.0,74.5504,74.5701,74.4224,74.4913,25281.0
2024-08-15 14:00:00,75.63,75.69,75.58,75.66,21203.0,74.4913,74.5504,74.4421,74.5209,21203.0
2024-08-15 14:10:00,75.66,75.66,75.54,75.56,18458.0,74.5209,74.5209,74.4027,74.4224,18458.0
2024-08-15 14:20:00,75.57,75.59,75.55,75.56,14195.0,74.4322,74.4519,74.4125,74.4224,14195.0
2024-08-15 14:30:00,75.56,75.64,75.51,75.63,16983.0,74.4224,74.5012,74.3731,74.4913,16983.0
2024-08-15 14:40:00,75.64,75.66,75.58,75.59,17053.0,74.5012,74.5209,74.4421,74.4519,17053.0
2024-08-15 14:50:00,75.59,75.6,75.52,75.57,16138.0,74.4519,74.4618,74.383,74.4322,16138.0
2024-08-15 15:00:00,75.57,75.6,75.5,75.59,18908.0,74.4322,74.4618,74.3633,74.4519,18908.0
2024-08-15 15:10:00,75.59,75.7,75.58,75.67,21984.0,74.4519,74.5603,74.4421,74.5307,21984.0
2024-08-15 15:20:00,75.67,75.73,75.66,75.71,20310.0,74.5307,74.5898,74.5209,74.5701,20310.0
2024-08-15 15:30:00,75.7,75.72,75.67,75.68,34263.0,74.5603,74.58,74.5307,74.5406,34263.0
2024-08-15 15:40:00,75.67,75.68,75.58,75.59,35678.0,74.5307,74.5406,74.4421,74.4519,35678.0
2024-08-15 15:50:00,75.58,75.58,75.41,75.48,189998.0,74.4421,74.4421,74.2747,74.3436,189998.0
2024-08-16 09:30:00,75.63,75.88,75.4,75.69,121546.0,74.4913,74.7376,74.2648,74.5504,121546.0
2024-08-16 09:40:00,75.65,75.7,75.24,75.38,18363.0,74.511,74.5603,74.1072,74.2451,18363.0
2024-08-16 09:50:00,75.39,75.43,75.18,75.2,12550.0,74.255,74.2944,74.0481,74.0678,12550.0
2024-08-16 10:00:00,75.17,75.48,75.17,75.27,15780.0,74.0383,74.3436,74.0383,74.1368,15780.0
2024-08-16 10:10:00,75.26,75.38,75.25,75.35,35439.0,74.1269,74.2451,74.1171,74.2156,35439.0
2024-08-16 10:20:00,75.36,75.36,75.16,75.16,14299.0,74.2254,74.2254,74.0284,74.0284,14299.0
2024-08-16 10:30:00,75.15,75.28,75.08,75.28,21519.0,74.0186,74.1466,73.9496,74.1466,21519.0
2024-08-16 10:40:00,75.27,75.37,75.25,75.33,13797.0,74.1368,74.2353,74.1171,74.1959,13797.0
2024-08-16 10:50:00,75.32,75.37,75.24,75.24,16057.0,74.186,74.2353,74.1072,74.1072,16057.0
2024-08-16 11:00:00,75.24,75.27,75.18,75.23,8260.0,74.1072,74.1368,74.0481,74.0974,8260.0
2024-08-16 11:10:00,75.2,75.3,75.18,75.28,23037.0,74.0678,74.1663,74.0481,74.1466,23037.0
2024-08-16 11:20:00,75.29,75.38,75.26,75.38,17982.0,74.1565,74.2451,74.1269,74.2451,17982.0
2024-08-16 11:30:00,75.38,75.38,75.32,75.34,7471.0,74.2451,74.2451,74.186,74.2057,7471.0
2024-08-16 11:40:00,75.34,75.44,75.31,75.41,8201.0,74.2057,74.3042,74.1762,74.2747,8201.0
2024-08-16 11:50:00,75.44,75.55,75.42,75.5,9382.0,74.3042,74.4125,74.2845,74.3633,9382.0
2024-08-16 12:00:00,75.48,75.52,75.44,75.5,5054.0,74.3436,74.383,74.3042,74.3633,5054.0
2024-08-16 12:10:00,75.5,75.55,75.49,75.55,8748.0,74.3633,74.4125,74.3534,74.4125,8748.0
2024-08-16 12:20:00,75.55,75.55,75.47,75.47,8786.0,74.4125,74.4125,74.3337,74.3337,8786.0
2024-08-16 12:30:00,75.49,75.53,75.47,75.5,8766.0,74.3534,74.3928,74.3337,74.3633,8766.0
2024-08-16 12:40:00,75.5,75.52,75.47,75.49,10393.0,74.3633,74.383,74.3337,74.3534,10393.0
2024-08-16 12:50:00,75.5,75.56,75.49,75.52,9708.0,74.3633,74.4224,74.3534,74.383,9708.0
2024-08-16 13:00:00,75.52,75.52,75.45,75.46,12090.0,74.383,74.383,74.3141,74.3239,12090.0
2024-08-16 13:10:00,75.47,75.55,75.47,75.55,28755.0,74.3337,74.4125,74.3337,74.4125,28755.0
2024-08-16 13:20:00,75.54,75.56,75.48,75.5,16500.0,74.4027,74.4224,74.3436,74.3633,16500.0
2024-08-16 13:30:00,75.48,75.51,75.45,75.51,10990.0,74.3436,74.3731,74.3141,74.3731,10990.0
2024-08-16 13:40:00,75.52,75.53,75.45,75.47,22140.0,74.383,74.3928,74.3141,74.3337,22140.0
2024-08-16 13:50:00,75.47,75.5,75.43,75.5,12892.0,74.3337,74.3633,74.2944,74.3633,12892.0
2024-08-16 14:00:00,75.5,75.51,75.44,75.47,12152.0,74.3633,74.3731,74.3042,74.3337,12152.0
2024-08-16 14:10:00,75.46,75.49,75.45,75.48,10610.0,74.3239,74.3534,74.3141,74.3436,10610.0
2024-08-16 14:20:00,75.47,75.48,75.41,75.45,9608.0,74.3337,74.3436,74.2747,74.3141,9608.0
2024-08-16 14:30:00,75.45,75.47,75.43,75.47,32664.0,74.3141,74.3337,74.2944,74.3337,32664.0
2024-08-16 14:40:00,75.47,75.58,75.47,75.53,37137.0,74.3337,74.4421,74.3337,74.3928,37137.0
2024-08-16 14:50:00,75.53,75.58,75.43,75.52,32430.0,74.3928,74.4421,74.2944,74.383,32430.0
2024-08-16 15:00:00,75.51,75.56,75.47,75.5,12216.0,74.3731,74.4224,74.3337,74.3633,12216.0
2024-08-16 15:10:00,75.5,75.54,75.47,75.49,18204.0,74.3633,74.4027,74.3337,74.3534,18204.0
2024-08-16 15:20:00,75.48,75.5,75.46,75.47,13716.0,74.3436,74.3633,74.3239,74.3337,13716.0
2024-08-16 15:30:00,75.48,75.59,75.46,75.56,20682.0,74.3436,74.4519,74.3239,74.4224,20682.0
2024-08-16 15:40:00,75.57,75.6,75.55,75.56,23840.0,74.4322,74.4618,74.4125,74.4224,23840.0
2024-08-16 15:50:00,75.57,75.87,75.56,75.86,269697.0,74.4322,74.7277,74.4224,74.7179,269697.0
2024-08-19 09:30:00,75.82,76.49,75.73,76.33,47564.0,74.6785,75.3384,74.5898,75.1808,47564.0
2024-08-19 09:40:00,76.35,76.42,76.13,76.15,24701.0,75.2005,75.2694,74.9838,75.0035,24701.0
2024-08-19 09:50:00,76.14,76.24,76.1,76.11,36924.0,74.9937,75.0922,74.9543,74.9641,36924.0
2024-08-19 10:00:00,76.09,76.27,76.05,76.13,26494.0,74.9444,75.1217,74.905,74.9838,26494.0
2024-08-19 10:10:00,76.12,76.21,76.08,76.2,24200.0,74.974,75.0626,74.9346,75.0528,24200.0
2024-08-19 10:20:00,76.22,76.33,76.18,76.33,25321.0,75.0725,75.1808,75.0331,75.1808,25321.0
2024-08-19 10:30:00,76.27,76.36,76.26,76.34,12151.0,75.1217,75.2103,75.1119,75.1907,12151.0
2024-08-19 10:40:00,76.36,76.38,76.29,76.38,9978.0,75.2103,75.23,75.1414,75.23,9978.0
2024-08-19 10:50:00,76.38,76.4,76.28,76.37,47524.0,75.23,75.2497,75.1316,75.2202,47524.0
2024-08-19 11:00:00,76.34,76.38,76.23,76.26,13627.0,75.1907,75.23,75.0823,75.1119,13627.0
2024-08-19 11:10:00,76.25,76.33,76.19,76.26,54960.0,75.102,75.1808,75.0429,75.1119,54960.0
2024-08-19 11:20:00,76.25,76.29,76.18,76.23,8434.0,75.102,75.1414,75.0331,75.0823,8434.0
2024-08-19 11:30:00,76.19,76.29,76.19,76.29,8536.0,75.0429,75.1414,75.0429,75.1414,8536.0
2024-08-19 11:40:00,76.27,76.32,76.26,76.31,6303.0,75.1217,75.171,75.1119,75.1611,6303.0
2024-08-19 11:50:00,76.31,76.35,76.17,76.17,9300.0,75.1611,75.2005,75.0232,75.0232,9300.0
2024-08-19 12:00:00,76.17,76.24,76.17,76.24,8605.0,75.0232,75.0922,75.0232,75.0922,8605.0
2024-08-19 12:10:00,76.23,76.23,76.17,76.19,4683.0,75.0823,75.0823,75.0232,75.0429,4683.0
2024-08-19 12:20:00,76.2,76.21,76.1,76.11,10236.0,75.0528,75.0626,74.9543,74.9641,10236.0
2024-08-19 12:30:00,76.12,76.19,76.1,76.18,7182.0,74.974,75.0429,74.9543,75.0331,7182.0
2024-08-19 12:40:00,76.16,76.19,76.1,76.1,5808.0,75.0134,75.0429,74.9543,74.9543,5808.0
2024-08-19 12:50:00,76.13,76.14,76.06,76.1,6962.0,74.9838,74.9937,74.9149,74.9543,6962.0
2024-08-19 13:00:00,76.08,76.1,76.04,76.07,4129.0,74.9346,74.9543,74.8952,74.9247,4129.0
2024-08-19 13:10:00,76.05,76.08,76.03,76.03,13110.0,74.905,74.9346,74.8853,74.8853,13110.0
2024-08-19 13:20:00,76.05,76.06,75.98,76.01,8948.0,74.905,74.9149,74.8361,74.8656,8948.0
2024-08-19 13:30:00,76.01,76.05,75.97,76.05,10577.0,74.8656,74.905,74.8262,74.905,10577.0
2024-08-19 13:40:00,76.05,76.06,76.01,76.03,3785.0,74.905,74.9149,74.8656,74.8853,3785.0
2024-08-19 13:50:00,76.04,76.05,75.99,76.0,16385.0,74.8952,74.905,74.8459,74.8558,16385.0
2024-08-19 14:00:00,76.0,76.04,75.94,75.95,9319.0,74.8558,74.8952,74.7967,74.8065,9319.0
2024-08-19 14:10:00,75.94,75.94,75.88,75.92,8911.0,74.7967,74.7967,74.7376,74.777,8911.0
2024-08-19 14:20:00,75.91,75.92,75.84,75.84,6417.0,74.7671,74.777,74.6982,74.6982,6417.0
2024-08-19 14:30:00,75.83,75.87,75.83,75.84,14109.0,74.6883,74.7277,74.6883,74.6982,14109.0
2024-08-19 14:40:00,75.84,75.98,75.83,75.88,9343.0,74.6982,74.8361,74.6883,74.7376,9343.0
2024-08-19 14:50:00,75.9,75.93,75.86,75.92,14505.0,74.7573,74.7868,74.7179,74.777,14505.0
2024-08-19 15:00:00,75.91,75.98,75.87,75.93,31405.0,74.7671,74.8361,74.7277,74.7868,31405.0
2024-08-19 15:10:00,75.92,75.94,75.81,75.87,22024.0,74.777,74.7967,74.6686,74.7277,22024.0
2024-08-19 15:20:00,75.86,75.89,75.83,75.88,27948.0,74.7179,74.7474,74.6883,74.7376,27948.0
2024-08-19 15:30:00,75.86,75.89,75.81,75.89,19491.0,74.7179,74.7474,74.6686,74.7474,19491.0
2024-08-19 15:40:00,75.9,75.96,75.81,75.87,30663.0,74.7573,74.8164,74.6686,74.7277,30663.0
2024-08-19 15:50:00,75.86,76.02,75.76,75.99,172505.0,74.7179,74.8755,74.6194,74.8459,172505.0
2024-08-20 09:30:00,75.7,75.99,75.59,75.78,29937.0,74.8567,75.1435,74.7479,74.9358,29937.0
2024-08-20 09:40:00,75.78,75.84,75.61,75.67,10551.0,74.9358,74.9952,74.7677,74.827,10551.0
2024-08-20 09:50:00,75.66,75.68,75.47,75.49,10441.0,74.8172,74.8369,74.6293,74.649,10441.0
2024-08-20 10:00:00,75.5,75.64,75.48,75.64,9022.0,74.6589,74.7974,74.6392,74.7974,9022.0
2024-08-20 10:10:00,75.65,75.7,75.58,75.6,12628.0,74.8073,74.8567,74.738,74.7578,12628.0
2024-08-20 10:20:00,75.61,75.66,75.57,75.63,13944.0,74.7677,74.8172,74.7282,74.7875,13944.0
2024-08-20 10:30:00,75.61,75.74,75.6,75.7,10165.0,74.7677,74.8963,74.7578,74.8567,10165.0
2024-08-20 10:40:00,75.71,75.77,75.65,75.65,7886.0,74.8666,74.9259,74.8073,74.8073,7886.0
2024-08-20 10:50:00,75.64,75.65,75.55,75.59,22110.0,74.7974,74.8073,74.7084,74.7479,22110.0
2024-08-20 11:00:00,75.57,75.62,75.52,75.58,8515.0,74.7282,74.7776,74.6787,74.738,8515.0
2024-08-20 11:10:00,75.55,75.58,75.49,75.51,7844.0,74.7084,74.738,74.649,74.6688,7844.0
2024-08-20 11:20:00,75.51,75.54,75.41,75.42,10181.0,74.6688,74.6985,74.5699,74.5798,10181.0
2024-08-20 11:30:00,75.42,75.44,75.35,75.39,12225.0,74.5798,74.5996,74.5106,74.5502,12225.0
2024-08-20 11:40:00,75.4,75.42,75.38,75.4,7739.0,74.5601,74.5798,74.5403,74.5601,7739.0
2024-08-20 11:50:00,75.4,75.61,75.39,75.61,12796.0,74.5601,74.7677,74.5502,74.7677,12796.0
2024-08-20 12:00:00,75.59,75.6,75.49,75.51,9095.0,74.7479,74.7578,74.649,74.6688,9095.0
2024-08-20 12:10:00,75.53,75.53,75.46,75.49,17570.0,74.6886,74.6886,74.6194,74.649,17570.0
2024-08-20 12:20:00,75.49,75.51,75.48,75.51,9065.0,74.649,74.6688,74.6392,74.6688,9065.0
2024-08-20 12:30:00,75.51,75.59,75.49,75.58,22841.0,74.6688,74.7479,74.649,74.738,22841.0
2024-08-20 12:40:00,75.59,75.6,75.46,75.49,7656.0,74.7479,74.7578,74.6194,74.649,7656.0
2024-08-20 12:50:00,75.48,75.51,75.46,75.49,5865.0,74.6392,74.6688,74.6194,74.649,5865.0
2024-08-20 13:00:00,75.49,75.49,75.42,75.47,6655.0,74.649,74.649,74.5798,74.6293,6655.0
2024-08-20 13:10:00,75.46,75.47,75.42,75.46,8487.0,74.6194,74.6293,74.5798,74.6194,8487.0
2024-08-20 13:20:00,75.45,75.49,75.43,75.48,6695.0,74.6095,74.649,74.5897,74.6392,6695.0
2024-08-20 13:30:00,75.48,75.56,75.47,75.55,8859.0,74.6392,74.7183,74.6293,74.7084,8859.0
2024-08-20 13:40:00,75.56,75.6,75.55,75.58,8773.0,74.7183,74.7578,74.7084,74.738,8773.0
2024-08-20 13:50:00,75.57,75.57,75.53,75.56,3952.0,74.7282,74.7282,74.6886,74.7183,3952.0
2024-08-20 14:00:00,75.56,75.6,75.56,75.59,8170.0,74.7183,74.7578,74.7183,74.7479,8170.0
2024-08-20 14:10:00,75.58,75.61,75.54,75.55,20236.0,74.738,74.7677,74.6985,74.7084,20236.0
2024-08-20 14:20:00,75.57,75.61,75.55,75.59,10690.0,74.7282,74.7677,74.7084,74.7479,10690.0
2024-08-20 14:30:00,75.59,75.65,75.59,75.64,7510.0,74.7479,74.8073,74.7479,74.7974,7510.0
2024-08-20 14:40:00,75.64,75.65,75.6,75.64,12739.0,74.7974,74.8073,74.7578,74.7974,12739.0
2024-08-20 14:50:00,75.64,75.64,75.58,75.58,7150.0,74.7974,74.7974,74.738,74.738,7150.0
2024-08-20 15:00:00,75.58,75.6,75.56,75.59,11259.0,74.738,74.7578,74.7183,74.7479,11259.0
2024-08-20 15:10:00,75.59,75.6,75.57,75.59,11249.0,74.7479,74.7578,74.7282,74.7479,11249.0
2024-08-20 15:20:00,75.59,75.6,75.53,75.56,12734.0,74.7479,74.7578,74.6886,74.7183,12734.0
2024-08-20 15:30:00,75.56,75.57,75.53,75.55,15883.0,74.7183,74.7282,74.6886,74.7084,15883.0
2024-08-20 15:40:00,75.55,75.59,75.54,75.58,21045.0,74.7084,74.7479,74.6985,74.738,21045.0
2024-08-20 15:50:00,75.58,75.58,75.41,75.46,126054.0,74.738,74.738,74.5699,74.6194,126054.0
2024-08-21 09:30:00,75.74,75.86,75.59,75.73,61657.0,74.8963,75.0149,74.7479,74.8864,61657.0
2024-08-21 09:40:00,75.74,75.9,75.68,75.8,14692.0,74.8963,75.0545,74.8369,74.9556,14692.0
2024-08-21 09:50:00,75.81,75.81,75.63,75.71,22658.0,74.9655,74.9655,74.7875,74.8666,22658.0
2024-08-21 10:00:00,75.71,75.74,75.64,75.69,14099.0,74.8666,74.8963,74.7974,74.8468,14099.0
2024-08-21 10:10:00,75.68,75.95,75.68,75.86,28071.0,74.8369,75.1039,74.8369,75.0149,28071.0
2024-08-21 10:20:00,75.85,75.94,75.82,75.86,17302.0,75.005,75.094,74.9754,75.0149,17302.0
2024-08-21 10:30:00,75.86,76.07,75.84,76.03,19574.0,75.0149,75.2226,74.9952,75.183,19574.0
2024-08-21 10:40:00,76.02,76.08,75.91,75.92,14311.0,75.1731,75.2325,75.0644,75.0743,14311.0
2024-08-21 10:50:00,75.91,75.91,75.71,75.76,14594.0,75.0644,75.0644,74.8666,74.916,14594.0
2024-08-21 11:00:00,75.77,75.82,75.72,75.82,9947.0,74.9259,74.9754,74.8765,74.9754,9947.0
2024-08-21 11:10:00,75.82,76.01,75.82,75.93,7865.0,74.9754,75.1633,74.9754,75.0841,7865.0
2024-08-21 11:20:00,75.93,75.96,75.89,75.89,9381.0,75.0841,75.1138,75.0446,75.0446,9381.0
2024-08-21 11:30:00,75.9,75.98,75.9,75.97,6597.0,75.0545,75.1336,75.0545,75.1237,6597.0
2024-08-21 11:40:00,75.96,75.99,75.92,75.92,9380.0,75.1138,75.1435,75.0743,75.0743,9380.0
2024-08-21 11:50:00,75.93,76.03,75.92,76.01,38589.0,75.0841,75.183,75.0743,75.1633,38589.0
2024-08-21 12:00:00,76.0,76.27,75.98,76.27,35874.0,75.1534,75.4204,75.1336,75.4204,35874.0
2024-08-21 12:10:00,76.27,76.27,76.17,76.18,11318.0,75.4204,75.4204,75.3215,75.3314,11318.0
2024-08-21 12:20:00,76.2,76.28,76.2,76.22,12832.0,75.3511,75.4302,75.3511,75.3709,12832.0
2024-08-21 12:30:00,76.22,76.31,76.22,76.29,13396.0,75.3709,75.4599,75.3709,75.4401,13396.0
2024-08-21 12:40:00,76.28,76.35,76.27,76.34,13087.0,75.4302,75.4995,75.4204,75.4896,13087.0
2024-08-21 12:50:00,76.33,76.39,76.32,76.39,15105.0,75.4797,75.539,75.4698,75.539,15105.0
2024-08-21 13:00:00,76.38,76.44,76.37,76.42,8188.0,75.5291,75.5885,75.5192,75.5687,8188.0
2024-08-21 13:10:00,76.41,76.47,76.39,76.45,13030.0,75.5588,75.6181,75.539,75.5984,13030.0
2024-08-21 13:20:00,76.45,76.47,76.36,76.41,17424.0,75.5984,75.6181,75.5094,75.5588,17424.0
2024-08-21 13:30:00,76.4,76.41,76.37,76.41,10424.0,75.5489,75.5588,75.5192,75.5588,10424.0
2024-08-21 13:40:00,76.4,76.47,76.37,76.45,10055.0,75.5489,75.6181,75.5192,75.5984,10055.0
2024-08-21 13:50:00,76.46,76.46,76.4,76.44,13126.0,75.6082,75.6082,75.5489,75.5885,13126.0
2024-08-21 14:00:00,76.43,76.5,76.29,76.3,24051.0,75.5786,75.6478,75.4401,75.45,24051.0
2024-08-21 14:10:00,76.3,76.36,76.3,76.34,12106.0,75.45,75.5094,75.45,75.4896,12106.0
2024-08-21 14:20:00,76.36,76.39,76.34,76.39,8792.0,75.5094,75.539,75.4896,75.539,8792.0
2024-08-21 14:30:00,76.4,76.45,76.33,76.37,15572.0,75.5489,75.5984,75.4797,75.5192,15572.0
2024-08-21 14:40:00,76.37,76.4,76.33,76.4,9868.0,75.5192,75.5489,75.4797,75.5489,9868.0
2024-08-21 14:50:00,76.4,76.42,76.36,76.37,10130.0,75.5489,75.5687,75.5094,75.5192,10130.0
2024-08-21 15:00:00,76.39,76.41,76.31,76.33,14607.0,75.539,75.5588,75.4599,75.4797,14607.0
2024-08-21 15:10:00,76.34,76.41,76.33,76.41,13098.0,75.4896,75.5588,75.4797,75.5588,13098.0
2024-08-21 15:20:00,76.41,76.42,76.34,76.41,19174.0,75.5588,75.5687,75.4896,75.5588,19174.0
2024-08-21 15:30:00,76.4,76.45,76.38,76.44,14996.0,75.5489,75.5984,75.5291,75.5885,14996.0
2024-08-21 15:40:00,76.44,76.46,76.38,76.45,23936.0,75.5885,75.6082,75.5291,75.5984,23936.0
2024-08-21 15:50:00,76.47,76.72,76.44,76.63,174149.0,75.6181,75.8653,75.5885,75.7763,174149.0
2024-08-22 09:30:00,76.62,76.69,76.4,76.62,24691.0,75.7665,75.8357,75.5489,75.7665,24691.0
2024-08-22 09:40:00,76.62,76.93,76.62,76.67,12705.0,75.7665,76.073,75.7665,75.8159,12705.0
2024-08-22 09:50:00,76.63,76.63,76.47,76.47,12148.0,75.7763,75.7763,75.6181,75.6181,12148.0
2024-08-22 10:00:00,76.53,76.59,76.51,76.56,9801.0,75.6775,75.7368,75.6577,75.7071,9801.0
2024-08-22 10:10:00,76.57,76.58,76.42,76.53,19959.0,75.717,75.7269,75.5687,75.6775,19959.0
2024-08-22 10:20:00,76.56,76.57,76.43,76.54,14100.0,75.7071,75.717,75.5786,75.6874,14100.0
2024-08-22 10:30:00,76.55,76.57,76.48,76.53,10388.0,75.6972,75.717,75.628,75.6775,10388.0
2024-08-22 10:40:00,76.54,76.64,76.53,76.58,9539.0,75.6874,75.7862,75.6775,75.7269,9539.0
2024-08-22 10:50:00,76.6,76.64,76.59,76.62,12872.0,75.7467,75.7862,75.7368,75.7665,12872.0
2024-08-22 11:00:00,76.63,76.71,76.5,76.52,18697.0,75.7763,75.8555,75.6478,75.6676,18697.0
2024-08-22 11:10:00,76.51,76.61,76.47,76.51,16099.0,75.6577,75.7566,75.6181,75.6577,16099.0
2024-08-22 11:20:00,76.49,76.58,76.42,76.57,10675.0,75.6379,75.7269,75.5687,75.717,10675.0
2024-08-22 11:30:00,76.57,76.64,76.56,76.64,9220.0,75.717,75.7862,75.7071,75.7862,9220.0
2024-08-22 11:40:00,76.63,76.69,76.56,76.56,14771.0,75.7763,75.8357,75.7071,75.7071,14771.0
2024-08-22 11:50:00,76.54,76.57,76.48,76.49,12249.0,75.6874,75.717,75.628,75.6379,12249.0
2024-08-22 12:00:00,76.47,76.54,76.46,76.54,5776.0,75.6181,75.6874,75.6082,75.6874,5776.0
2024-08-22 12:10:00,76.58,76.58,76.49,76.58,10902.0,75.7269,75.7269,75.6379,75.7269,10902.0
2024-08-22 12:20:00,76.57,76.63,76.53,76.6,10007.0,75.717,75.7763,75.6775,75.7467,10007.0
2024-08-22 12:30:00,76.61,76.74,76.61,76.65,13299.0,75.7566,75.8851,75.7566,75.7961,13299.0
2024-08-22 12:40:00,76.63,76.67,76.62,76.64,5550.0,75.7763,75.8159,75.7665,75.7862,5550.0
2024-08-22 12:50:00,76.62,76.63,76.4,76.42,6328.0,75.7665,75.7763,75.5489,75.5687,6328.0
2024-08-22 13:00:00,76.4,76.46,76.34,76.46,11407.0,75.5489,75.6082,75.4896,75.6082,11407.0
2024-08-22 13:10:00,76.45,76.54,76.42,76.49,7659.0,75.5984,75.6874,75.5687,75.6379,7659.0
2024-08-22 13:20:00,76.48,76.51,76.44,76.44,5934.0,75.628,75.6577,75.5885,75.5885,5934.0
2024-08-22 13:30:00,76.39,76.49,76.33,76.48,26170.0,75.539,75.6379,75.4797,75.628,26170.0
2024-08-22 13:40:00,76.46,76.51,76.4,76.46,5784.0,75.6082,75.6577,75.5489,75.6082,5784.0
2024-08-22 13:50:00,76.48,76.49,76.24,76.24,9276.0,75.628,75.6379,75.3907,75.3907,9276.0
2024-08-22 14:00:00,76.23,76.36,76.21,76.36,6874.0,75.3808,75.5094,75.361,75.5094,6874.0
2024-08-22 14:10:00,76.36,76.47,76.35,76.42,10082.0,75.5094,75.6181,75.4995,75.5687,10082.0
2024-08-22 14:20:00,76.44,76.46,76.37,76.43,7624.0,75.5885,75.6082,75.5192,75.5786,7624.0
2024-08-22 14:30:00,76.43,76.43,76.39,76.4,8481.0,75.5786,75.5786,75.539,75.5489,8481.0
2024-08-22 14:40:00,76.39,76.52,76.34,76.45,29211.0,75.539,75.6676,75.4896,75.5984,29211.0
2024-08-22 14:50:00,76.42,76.46,76.35,76.36,9011.0,75.5687,75.6082,75.4995,75.5094,9011.0
2024-08-22 15:00:00,76.35,76.43,76.33,76.34,13088.0,75.4995,75.5786,75.4797,75.4896,13088.0
2024-08-22 15:10:00,76.35,76.46,76.35,76.41,26095.0,75.4995,75.6082,75.4995,75.5588,26095.0
2024-08-22 15:20:00,76.42,76.42,76.35,76.4,13618.0,75.5687,75.5687,75.4995,75.5489,13618.0
2024-08-22 15:30:00,76.41,76.44,76.35,76.41,15993.0,75.5588,75.5885,75.4995,75.5588,15993.0
2024-08-22 15:40:00,76.4,76.4,76.28,76.35,20413.0,75.5489,75.5489,75.4302,75.4995,20413.0
2024-08-22 15:50:00,76.35,76.41,76.15,76.27,173992.0,75.4995,75.5588,75.3017,75.4204,173992.0
2024-08-23 09:30:00,76.62,76.69,76.36,76.36,14170.0,75.7665,75.8357,75.5094,75.5094,14170.0
2024-08-23 09:40:00,76.36,76.44,76.27,76.4,9830.0,75.5094,75.5885,75.4204,75.5489,9830.0
2024-08-23 09:50:00,76.44,76.44,76.24,76.28,23190.0,75.5885,75.5885,75.3907,75.4302,23190.0
2024-08-23 10:00:00,76.31,76.58,76.3,76.45,17956.0,75.4599,75.7269,75.45,75.5984,17956.0
2024-08-23 10:10:00,76.5,76.59,76.39,76.43,21084.0,75.6478,75.7368,75.539,75.5786,21084.0
2024-08-23 10:20:00,76.44,76.63,76.39,76.52,31661.0,75.5885,75.7763,75.539,75.6676,31661.0
2024-08-23 10:30:00,76.5,76.58,76.38,76.43,25401.0,75.6478,75.7269,75.5291,75.5786,25401.0
2024-08-23 10:40:00,76.45,76.46,76.22,76.31,24757.0,75.5984,75.6082,75.3709,75.4599,24757.0
2024-08-23 10:50:00,76.29,76.54,76.22,76.51,14099.0,75.4401,75.6874,75.3709,75.6577,14099.0
2024-08-23 11:00:00,76.5,76.68,76.47,76.53,19165.0,75.6478,75.8258,75.6181,75.6775,19165.0
2024-08-23 11:10:00,76.52,76.84,76.45,76.82,12182.0,75.6676,75.984,75.5984,75.9642,12182.0
2024-08-23 11:20:00,76.8,76.81,76.66,76.74,12012.0,75.9445,75.9543,75.806,75.8851,12012.0
2024-08-23 11:30:00,76.75,76.83,76.73,76.8,13829.0,75.895,75.9741,75.8752,75.9445,13829.0
2024-08-23 11:40:00,76.8,76.89,76.68,76.74,9056.0,75.9445,76.0335,75.8258,75.8851,9056.0
2024-08-23 11:50:00,76.73,76.74,76.57,76.57,7321.0,75.8752,75.8851,75.717,75.717,7321.0
2024-08-23 12:00:00,76.59,76.59,76.37,76.41,15185.0,75.7368,75.7368,75.5192,75.5588,15185.0
2024-08-23 12:10:00,76.41,76.45,76.32,76.39,8953.0,75.5588,75.5984,75.4698,75.539,8953.0
2024-08-23 12:20:00,76.39,76.4,76.28,76.33,9333.0,75.539,75.5489,75.4302,75.4797,9333.0
2024-08-23 12:30:00,76.33,76.43,76.33,76.38,6776.0,75.4797,75.5786,75.4797,75.5291,6776.0
2024-08-23 12:40:00,76.37,76.37,76.2,76.27,10970.0,75.5192,75.5192,75.3511,75.4204,10970.0
2024-08-23 12:50:00,76.27,76.47,76.27,76.45,4975.0,75.4204,75.6181,75.4204,75.5984,4975.0
2024-08-23 13:00:00,76.46,76.56,76.42,76.54,5095.0,75.6082,75.7071,75.5687,75.6874,5095.0
2024-08-23 13:10:00,76.56,76.6,76.51,76.54,3499.0,75.7071,75.7467,75.6577,75.6874,3499.0
2024-08-23 13:20:00,76.57,76.63,76.56,76.62,5688.0,75.717,75.7763,75.7071,75.7665,5688.0
2024-08-23 13:30:00,76.61,76.69,76.61,76.69,6355.0,75.7566,75.8357,75.7566,75.8357,6355.0
2024-08-23 13:40:00,76.69,76.77,76.68,76.72,6581.0,75.8357,75.9148,75.8258,75.8653,6581.0
2024-08-23 13:50:00,76.73,76.77,76.68,76.75,8231.0,75.8752,75.9148,75.8258,75.895,8231.0
2024-08-23 14:00:00,76.74,76.8,76.73,76.76,6444.0,75.8851,75.9445,75.8752,75.9049,6444.0
2024-08-23 14:10:00,76.76,76.81,76.75,76.78,4633.0,75.9049,75.9543,75.895,75.9247,4633.0
2024-08-23 14:20:00,76.79,76.84,76.76,76.84,10276.0,75.9346,75.984,75.9049,75.984,10276.0
2024-08-23 14:30:00,76.84,76.86,76.81,76.85,6193.0,75.984,76.0038,75.9543,75.9939,6193.0
2024-08-23 14:40:00,76.86,76.9,76.86,76.87,7947.0,76.0038,76.0433,76.0038,76.0137,7947.0
2024-08-23 14:50:00,76.86,76.88,76.83,76.85,7171.0,76.0038,76.0236,75.9741,75.9939,7171.0
2024-08-23 15:00:00,76.84,76.86,76.8,76.84,10502.0,75.984,76.0038,75.9445,75.984,10502.0
2024-08-23 15:10:00,76.86,76.96,76.85,76.91,17515.0,76.0038,76.1027,75.9939,76.0532,17515.0
2024-08-23 15:20:00,76.91,76.94,76.89,76.91,15072.0,76.0532,76.0829,76.0335,76.0532,15072.0
2024-08-23 15:30:00,76.9,76.92,76.79,76.8,18822.0,76.0433,76.0631,75.9346,75.9445,18822.0
2024-08-23 15:40:00,76.81,76.87,76.75,76.83,14637.0,75.9543,76.0137,75.895,75.9741,14637.0
2024-08-23 15:50:00,76.83,76.83,76.63,76.69,107160.0,75.9741,75.9741,75.7763,75.8357,107160.0
2024-08-26 09:30:00,77.13,77.13,76.81,77.06,42641.0,76.2708,76.2708,75.9543,76.2016,42641.0
2024-08-26 09:40:00,77.07,77.15,77.02,77.15,6557.0,76.2114,76.2906,76.162,76.2906,6557.0
2024-08-26 09:50:00,77.16,77.22,77.07,77.17,10528.0,76.3004,76.3598,76.2114,76.3103,10528.0
2024-08-26 10:00:00,77.19,77.39,77.11,77.39,22889.0,76.3301,76.5279,76.251,76.5279,22889.0
2024-08-26 10:10:00,77.39,77.45,77.17,77.19,22943.0,76.5279,76.5872,76.3103,76.3301,22943.0
2024-08-26 10:20:00,77.26,77.26,77.15,77.19,14763.0,76.3993,76.3993,76.2906,76.3301,14763.0
2024-08-26 10:30:00,77.19,77.28,77.17,77.26,11242.0,76.3301,76.4191,76.3103,76.3993,11242.0
2024-08-26 10:40:00,77.25,77.25,77.07,77.08,13638.0,76.3894,76.3894,76.2114,76.2213,13638.0
2024-08-26 10:50:00,77.08,77.09,77.0,77.03,21917.0,76.2213,76.2312,76.1422,76.1719,21917.0
2024-08-26 11:00:00,77.02,77.05,76.97,77.0,14642.0,76.162,76.1917,76.1126,76.1422,14642.0
2024-08-26 11:10:00,76.98,76.99,76.91,76.92,7733.0,76.1225,76.1323,76.0532,76.0631,7733.0
2024-08-26 11:20:00,76.91,76.93,76.86,76.89,7386.0,76.0532,76.073,76.0038,76.0335,7386.0
2024-08-26 11:30:00,76.88,76.89,76.84,76.86,5180.0,76.0236,76.0335,75.984,76.0038,5180.0
2024-08-26 11:40:00,76.86,76.93,76.84,76.91,7113.0,76.0038,76.073,75.984,76.0532,7113.0
2024-08-26 11:50:00,76.91,76.91,76.81,76.83,7690.0,76.0532,76.0532,75.9543,75.9741,7690.0
2024-08-26 12:00:00,76.83,76.88,76.78,76.88,7077.0,75.9741,76.0236,75.9247,76.0236,7077.0
2024-08-26 12:10:00,76.89,76.96,76.87,76.95,3256.0,76.0335,76.1027,76.0137,76.0928,3256.0
2024-08-26 12:20:00,76.95,77.0,76.95,76.99,7035.0,76.0928,76.1422,76.0928,76.1323,7035.0
2024-08-26 12:30:00,76.98,77.0,76.93,77.0,4988.0,76.1225,76.1422,76.073,76.1422,4988.0
2024-08-26 12:40:00,77.0,77.01,76.97,76.99,4144.0,76.1422,76.1521,76.1126,76.1323,4144.0
2024-08-26 12:50:00,76.99,77.01,76.98,76.98,7204.0,76.1323,76.1521,76.1225,76.1225,7204.0
2024-08-26 13:00:00,76.99,77.03,76.93,76.98,4718.0,76.1323,76.1719,76.073,76.1225,4718.0
2024-08-26 13:10:00,76.97,77.0,76.96,76.97,4731.0,76.1126,76.1422,76.1027,76.1126,4731.0
2024-08-26 13:20:00,76.98,77.0,76.93,76.94,4297.0,76.1225,76.1422,76.073,76.0829,4297.0
2024-08-26 13:30:00,76.94,76.95,76.82,76.83,6897.0,76.0829,76.0928,75.9642,75.9741,6897.0
2024-08-26 13:40:00,76.85,76.88,76.77,76.81,7793.0,75.9939,76.0236,75.9148,75.9543,7793.0
2024-08-26 13:50:00,76.82,76.82,76.75,76.78,6716.0,75.9642,75.9642,75.895,75.9247,6716.0
2024-08-26 14:00:00,76.77,76.77,76.69,76.71,7448.0,75.9148,75.9148,75.8357,75.8555,7448.0
2024-08-26 14:10:00,76.73,76.8,76.71,76.8,4993.0,75.8752,75.9445,75.8555,75.9445,4993.0
2024-08-26 14:20:00,76.82,76.89,76.81,76.86,7651.0,75.9642,76.0335,75.9543,76.0038,7651.0
2024-08-26 14:30:00,76.84,76.93,76.82,76.91,8530.0,75.984,76.073,75.9642,76.0532,8530.0
2024-08-26 14:40:00,76.92,76.95,76.89,76.89,5740.0,76.0631,76.0928,76.0335,76.0335,5740.0
2024-08-26 14:50:00,76.88,76.92,76.86,76.91,6418.0,76.0236,76.0631,76.0038,76.0532,6418.0
2024-08-26 15:00:00,76.92,76.92,76.86,76.88,4507.0,76.0631,76.0631,76.0038,76.0236,4507.0
2024-08-26 15:10:00,76.89,76.92,76.85,76.86,11021.0,76.0335,76.0631,75.9939,76.0038,11021.0
2024-08-26 15:20:00,76.89,76.93,76.85,76.85,10667.0,76.0335,76.073,75.9939,75.9939,10667.0
2024-08-26 15:30:00,76.85,76.85,76.78,76.8,12912.0,75.9939,75.9939,75.9247,75.9445,12912.0
2024-08-26 15:40:00,76.79,76.83,76.73,76.73,20358.0,75.9346,75.9741,75.8752,75.8752,20358.0
2024-08-26 15:50:00,76.75,76.91,76.71,76.82,129556.0,75.895,76.0532,75.8555,75.9642,129556.0
2024-08-27 09:30:00,76.64,76.8,76.5,76.64,33957.0,75.7862,75.9445,75.6478,75.7862,33957.0
2024-08-27 09:40:00,76.69,76.83,76.59,76.83,33267.0,75.8357,75.9741,75.7368,75.9741,33267.0
2024-08-27 09:50:00,76.83,76.85,76.62,76.65,14737.0,75.9741,75.9939,75.7665,75.7961,14737.0
2024-08-27 10:00:00,76.65,76.82,76.6,76.72,14710.0,75.7961,75.9642,75.7467,75.8653,14710.0
2024-08-27 10:10:00,76.73,76.73,76.62,76.71,17427.0,75.8752,75.8752,75.7665,75.8555,17427.0
2024-08-27 10:20:00,76.73,76.87,76.72,76.84,16944.0,75.8752,76.0137,75.8653,75.984,16944.0
2024-08-27 10:30:00,76.87,77.02,76.87,76.97,18767.0,76.0137,76.162,76.0137,76.1126,18767.0
2024-08-27 10:40:00,76.97,76.99,76.89,76.92,10567.0,76.1126,76.1323,76.0335,76.0631,10567.0
2024-08-27 10:50:00,76.92,76.98,76.91,76.96,15897.0,76.0631,76.1225,76.0532,76.1027,15897.0
2024-08-27 11:00:00,77.0,77.03,76.93,76.98,17745.0,76.1422,76.1719,76.073,76.1225,17745.0
2024-08-27 11:10:00,76.97,76.97,76.86,76.88,8782.0,76.1126,76.1126,76.0038,76.0236,8782.0
2024-08-27 11:20:00,76.88,76.94,76.86,76.87,10036.0,76.0236,76.0829,76.0038,76.0137,10036.0
2024-08-27 11:30:00,76.84,76.86,76.78,76.78,8897.0,75.984,76.0038,75.9247,75.9247,8897.0
2024-08-27 11:40:00,76.78,76.87,76.78,76.81,9682.0,75.9247,76.0137,75.9247,75.9543,9682.0
2024-08-27 11:50:00,76.83,76.91,76.81,76.89,11011.0,75.9741,76.0532,75.9543,76.0335,11011.0
2024-08-27 12:00:00,76.9,76.91,76.8,76.83,6162.0,76.0433,76.0532,75.9445,75.9741,6162.0
2024-08-27 12:10:00,76.84,76.9,76.81,76.85,7583.0,75.984,76.0433,75.9543,75.9939,7583.0
2024-08-27 12:20:00,76.86,76.88,76.76,76.78,6882.0,76.0038,76.0236,75.9049,75.9247,6882.0
2024-08-27 12:30:00,76.78,76.84,76.78,76.81,14461.0,75.9247,75.984,75.9247,75.9543,14461.0
2024-08-27 12:40:00,76.8,76.84,76.75,76.84,6248.0,75.9445,75.984,75.895,75.984,6248.0
2024-08-27 12:50:00,76.86,76.96,76.85,76.92,12404.0,76.0038,76.1027,75.9939,76.0631,12404.0
2024-08-27 13:00:00,76.92,76.98,76.88,76.89,6405.0,76.0631,76.1225,76.0236,76.0335,6405.0
2024-08-27 13:10:00,76.91,76.95,76.9,76.92,4966.0,76.0532,76.0928,76.0433,76.0631,4966.0
2024-08-27 13:20:00,76.95,77.0,76.94,76.98,16566.0,76.0928,76.1422,76.0829,76.1225,16566.0
2024-08-27 13:30:00,76.99,77.0,76.86,76.86,9219.0,76.1323,76.1422,76.0038,76.0038,9219.0
2024-08-27 13:40:00,76.85,76.86,76.8,76.86,14316.0,75.9939,76.0038,75.9445,76.0038,14316.0
2024-08-27 13:50:00,76.86,76.97,76.85,76.97,7538.0,76.0038,76.1126,75.9939,76.1126,7538.0
2024-08-27 14:00:00,76.98,77.02,76.97,77.01,13256.0,76.1225,76.162,76.1126,76.1521,13256.0
2024-08-27 14:10:00,77.01,77.07,76.96,77.05,40252.0,76.1521,76.2114,76.1027,76.1917,40252.0
2024-08-27 14:20:00,77.03,77.09,76.99,77.09,13373.0,76.1719,76.2312,76.1323,76.2312,13373.0
2024-08-27 14:30:00,77.07,77.11,77.02,77.02,10837.0,76.2114,76.251,76.162,76.162,10837.0
2024-08-27 14:40:00,77.02,77.07,77.02,77.07,8114.0,76.162,76.2114,76.162,76.2114,8114.0
2024-08-27 14:50:00,77.06,77.13,77.04,77.1,18381.0,76.2016,76.2708,76.1818,76.2411,18381.0
2024-08-27 15:00:00,77.1,77.14,77.08,77.14,18775.0,76.2411,76.2807,76.2213,76.2807,18775.0
2024-08-27 15:10:00,77.15,77.15,77.07,77.07,7749.0,76.2906,76.2906,76.2114,76.2114,7749.0
2024-08-27 15:20:00,77.06,77.08,77.02,77.08,7756.0,76.2016,76.2213,76.162,76.2213,7756.0
2024-08-27 15:30:00,77.07,77.14,77.07,77.11,17427.0,76.2114,76.2807,76.2114,76.251,17427.0
2024-08-27 15:40:00,77.11,77.16,77.1,77.13,20949.0,76.251,76.3004,76.2411,76.2708,20949.0
2024-08-27 15:50:00,77.13,77.18,76.85,77.16,219984.0,76.2708,76.3202,75.9939,76.3004,219984.0
2024-08-28 09:30:00,77.29,77.45,77.15,77.45,31627.0,76.429,76.5872,76.2906,76.5872,31627.0
2024-08-28 09:40:00,77.44,77.79,77.34,77.73,30656.0,76.5773,76.9234,76.4784,76.8641,30656.0
2024-08-28 09:50:00,77.72,77.88,77.67,77.7,33683.0,76.8542,77.0124,76.8048,76.8344,33683.0
2024-08-28 10:00:00,77.72,77.85,77.72,77.82,20828.0,76.8542,76.9828,76.8542,76.9531,20828.0
2024-08-28 10:10:00,77.82,78.09,77.77,78.07,51658.0,76.9531,77.2201,76.9037,77.2003,51658.0
2024-08-28 10:20:00,78.07,78.09,77.93,77.99,42232.0,77.2003,77.2201,77.0619,77.1212,42232.0
2024-08-28 10:30:00,77.98,78.17,77.96,78.09,16860.0,77.1113,77.2992,77.0915,77.2201,16860.0
2024-08-28 10:40:00,78.09,78.1,77.98,78.08,16113.0,77.2201,77.23,77.1113,77.2102,16113.0
2024-08-28 10:50:00,78.08,78.1,77.98,78.0,30162.0,77.2102,77.23,77.1113,77.1311,30162.0
2024-08-28 11:00:00,77.98,78.12,77.91,78.12,15482.0,77.1113,77.2498,77.0421,77.2498,15482.0
2024-08-28 11:10:00,78.14,78.14,78.04,78.05,12584.0,77.2695,77.2695,77.1706,77.1805,12584.0
2024-08-28 11:20:00,78.06,78.09,77.7,77.76,54014.0,77.1904,77.2201,76.8344,76.8938,54014.0
2024-08-28 11:30:00,77.76,77.77,77.64,77.71,17206.0,76.8938,76.9037,76.7751,76.8443,17206.0
2024-08-28 11:40:00,77.71,77.72,77.52,77.59,7685.0,76.8443,76.8542,76.6564,76.7257,7685.0
2024-08-28 11:50:00,77.59,77.62,77.51,77.55,9063.0,76.7257,76.7553,76.6465,76.6861,9063.0
2024-08-28 12:00:00,77.54,77.55,77.39,77.44,16236.0,76.6762,76.6861,76.5279,76.5773,16236.0
2024-08-28 12:10:00,77.43,77.43,77.29,77.36,13286.0,76.5674,76.5674,76.429,76.4982,13286.0
2024-08-28 12:20:00,77.36,77.36,77.15,77.18,7974.0,76.4982,76.4982,76.2906,76.3202,7974.0
2024-08-28 12:30:00,77.17,77.36,77.17,77.36,11143.0,76.3103,76.4982,76.3103,76.4982,11143.0
2024-08-28 12:40:00,77.36,77.38,77.3,77.38,7162.0,76.4982,76.518,76.4389,76.518,7162.0
2024-08-28 12:50:00,77.36,77.5,77.35,77.42,14498.0,76.4982,76.6367,76.4883,76.5575,14498.0
2024-08-28 13:00:00,77.42,77.46,77.39,77.42,7465.0,76.5575,76.5971,76.5279,76.5575,7465.0
2024-08-28 13:10:00,77.41,77.45,77.33,77.34,8295.0,76.5477,76.5872,76.4686,76.4784,8295.0
2024-08-28 13:20:00,77.33,77.34,77.25,77.27,5123.0,76.4686,76.4784,76.3894,76.4092,5123.0
2024-08-28 13:30:00,77.27,77.36,77.26,77.26,16278.0,76.4092,76.4982,76.3993,76.3993,16278.0
2024-08-28 13:40:00,77.24,77.25,77.05,77.06,21044.0,76.3796,76.3894,76.1917,76.2016,21044.0
2024-08-28 13:50:00,77.06,77.12,76.78,76.79,32757.0,76.2016,76.2609,75.9247,75.9346,32757.0
2024-08-28 14:00:00,76.79,76.82,76.7,76.78,23513.0,75.9346,75.9642,75.8456,75.9247,23513.0
2024-08-28 14:10:00,76.77,76.8,76.68,76.74,14957.0,75.9148,75.9445,75.8258,75.8851,14957.0
2024-08-28 14:20:00,76.74,76.79,76.67,76.7,9385.0,75.8851,75.9346,75.8159,75.8456,9385.0
2024-08-28 14:30:00,76.7,76.8,76.7,76.78,18108.0,75.8456,75.9445,75.8456,75.9247,18108.0
2024-08-28 14:40:00,76.79,76.86,76.77,76.79,12618.0,75.9346,76.0038,75.9148,75.9346,12618.0
2024-08-28 14:50:00,76.8,77.03,76.75,77.0,20295.0,75.9445,76.1719,75.895,76.1422,20295.0
2024-08-28 15:00:00,77.01,77.07,76.92,76.92,15649.0,76.1521,76.2114,76.0631,76.0631,15649.0
2024-08-28 15:10:00,76.92,76.95,76.84,76.88,13970.0,76.0631,76.0928,75.984,76.0236,13970.0
2024-08-28 15:20:00,76.88,76.95,76.81,76.95,27546.0,76.0236,76.0928,75.9543,76.0928,27546.0
2024-08-28 15:30:00,76.94,76.99,76.83,76.84,40320.0,76.0829,76.1323,75.9741,75.984,40320.0
2024-08-28 15:40:00,76.85,76.93,76.84,76.84,40329.0,75.9939,76.073,75.984,75.984,40329.0
2024-08-28 15:50:00,76.85,77.05,76.83,76.87,150812.0,75.9939,76.1917,75.9741,76.0137,150812.0
2024-08-29 09:30:00,77.31,77.53,76.64,76.7,51546.0,76.4488,76.6663,75.7862,75.8456,51546.0
2024-08-29 09:40:00,76.69,76.82,76.58,76.63,40160.0,75.8357,75.9642,75.7269,75.7763,40160.0
2024-08-29 09:50:00,76.66,76.74,76.4,76.72,30795.0,75.806,75.8851,75.5489,75.8653,30795.0
2024-08-29 10:00:00,76.77,76.94,76.77,76.9,44165.0,75.9148,76.0829,75.9148,76.0433,44165.0
2024-08-29 10:10:00,76.93,77.28,76.92,77.24,48184.0,76.073,76.4191,76.0631,76.3796,48184.0
2024-08-29 10:20:00,77.23,77.35,77.13,77.19,40379.0,76.3697,76.4883,76.2708,76.3301,40379.0
2024-08-29 10:30:00,77.2,77.37,77.19,77.23,43306.0,76.34,76.5081,76.3301,76.3697,43306.0
2024-08-29 10:40:00,77.24,77.26,77.15,77.25,35881.0,76.3796,76.3993,76.2906,76.3894,35881.0
2024-08-29 10:50:00,77.26,77.28,77.1,77.11,13741.0,76.3993,76.4191,76.2411,76.251,13741.0
2024-08-29 11:00:00,77.13,77.2,77.09,77.15,19285.0,76.2708,76.34,76.2312,76.2906,19285.0
2024-08-29 11:10:00,77.16,77.32,77.15,77.22,36303.0,76.3004,76.4587,76.2906,76.3598,36303.0
2024-08-29 11:20:00,77.23,77.27,77.2,77.27,25747.0,76.3697,76.4092,76.34,76.4092,25747.0
2024-08-29 11:30:00,77.27,77.31,77.21,77.23,17683.0,76.4092,76.4488,76.3499,76.3697,17683.0
2024-08-29 11:40:00,77.23,77.25,77.1,77.19,28822.0,76.3697,76.3894,76.2411,76.3301,28822.0
2024-08-29 11:50:00,77.17,77.22,77.14,77.16,18503.0,76.3103,76.3598,76.2807,76.3004,18503.0
2024-08-29 12:00:00,77.16,77.27,77.16,77.23,19124.0,76.3004,76.4092,76.3004,76.3697,19124.0
2024-08-29 12:10:00,77.22,77.32,77.21,77.28,35036.0,76.3598,76.4587,76.3499,76.4191,35036.0
2024-08-29 12:20:00,77.3,77.32,77.27,77.31,19429.0,76.4389,76.4587,76.4092,76.4488,19429.0
2024-08-29 12:30:00,77.3,77.38,77.29,77.38,26083.0,76.4389,76.518,76.429,76.518,26083.0
2024-08-29 12:40:00,77.38,77.45,77.36,77.41,46591.0,76.518,76.5872,76.4982,76.5477,46591.0
2024-08-29 12:50:00,77.42,77.5,77.41,77.46,12772.0,76.5575,76.6367,76.5477,76.5971,12772.0
2024-08-29 13:00:00,77.46,77.47,77.33,77.33,9253.0,76.5971,76.607,76.4686,76.4686,9253.0
2024-08-29 13:10:00,77.33,77.33,77.2,77.2,27510.0,76.4686,76.4686,76.34,76.34,27510.0
2024-08-29 13:20:00,77.2,77.23,77.17,77.2,14238.0,76.34,76.3697,76.3103,76.34,14238.0
2024-08-29 13:30:00,77.2,77.34,77.19,77.3,12701.0,76.34,76.4784,76.3301,76.4389,12701.0
2024-08-29 13:40:00,77.29,77.35,77.25,77.28,15017.0,76.429,76.4883,76.3894,76.4191,15017.0
2024-08-29 13:50:00,77.27,77.46,77.26,77.42,22316.0,76.4092,76.5971,76.3993,76.5575,22316.0
2024-08-29 14:00:00,77.42,77.45,77.34,77.4,25265.0,76.5575,76.5872,76.4784,76.5378,25265.0
2024-08-29 14:10:00,77.4,77.46,77.4,77.45,17563.0,76.5378,76.5971,76.5378,76.5872,17563.0
2024-08-29 14:20:00,77.45,77.45,77.34,77.35,25623.0,76.5872,76.5872,76.4784,76.4883,25623.0
2024-08-29 14:30:00,77.35,77.35,77.13,77.16,19899.0,76.4883,76.4883,76.2708,76.3004,19899.0
2024-08-29 14:40:00,77.15,77.2,77.03,77.1,15829.0,76.2906,76.34,76.1719,76.2411,15829.0
2024-08-29 14:50:00,77.08,77.12,77.0,77.06,17340.0,76.2213,76.2609,76.1422,76.2016,17340.0
2024-08-29 15:00:00,77.07,77.1,76.93,77.06,28834.0,76.2114,76.2411,76.073,76.2016,28834.0
2024-08-29 15:10:00,77.07,77.2,77.04,77.13,49503.0,76.2114,76.34,76.1818,76.2708,49503.0
2024-08-29 15:20:00,77.13,77.23,77.1,77.18,47479.0,76.2708,76.3697,76.2411,76.3202,47479.0
2024-08-29 15:30:00,77.19,77.19,77.07,77.15,44780.0,76.3301,76.3301,76.2114,76.2906,44780.0
2024-08-29 15:40:00,77.14,77.2,77.08,77.09,60032.0,76.2807,76.34,76.2213,76.2312,60032.0
2024-08-29 15:50:00,77.08,77.2,77.08,77.14,208614.0,76.2213,76.34,76.2213,76.2807,208614.0
2024-08-30 09:30:00,77.39,77.82,77.39,77.72,56146.0,76.5279,76.9531,76.5279,76.8542,56146.0
2024-08-30 09:40:00,77.67,77.73,77.49,77.49,21244.0,76.8048,76.8641,76.6268,76.6268,21244.0
2024-08-30 09:50:00,77.5,77.64,77.49,77.56,20192.0,76.6367,76.7751,76.6268,76.696,20192.0
2024-08-30 10:00:00,77.55,77.72,77.54,77.57,18571.0,76.6861,76.8542,76.6762,76.7059,18571.0
2024-08-30 10:10:00,77.6,77.75,77.55,77.58,25679.0,76.7355,76.8839,76.6861,76.7158,25679.0
2024-08-30 10:20:00,77.59,77.63,77.53,77.61,12354.0,76.7257,76.7652,76.6663,76.7454,12354.0
2024-08-30 10:30:00,77.6,77.6,77.48,77.51,13752.0,76.7355,76.7355,76.6169,76.6465,13752.0
2024-08-30 10:40:00,77.52,77.62,77.51,77.62,23207.0,76.6564,76.7553,76.6465,76.7553,23207.0
2024-08-30 10:50:00,77.62,77.62,77.48,77.5,16334.0,76.7553,76.7553,76.6169,76.6367,16334.0
2024-08-30 11:00:00,77.49,77.51,77.42,77.42,16983.0,76.6268,76.6465,76.5575,76.5575,16983.0
2024-08-30 11:10:00,77.41,77.44,77.29,77.3,18884.0,76.5477,76.5773,76.429,76.4389,18884.0
2024-08-30 11:20:00,77.3,77.34,77.17,77.34,50124.0,76.4389,76.4784,76.3103,76.4784,50124.0
2024-08-30 11:30:00,77.34,77.35,77.04,77.04,12387.0,76.4784,76.4883,76.1818,76.1818,12387.0
2024-08-30 11:40:00,77.06,77.15,77.04,77.08,6232.0,76.2016,76.2906,76.1818,76.2213,6232.0
2024-08-30 11:50:00,77.11,77.15,77.06,77.12,8244.0,76.251,76.2906,76.2016,76.2609,8244.0
2024-08-30 12:00:00,77.1,77.17,77.03,77.17,8662.0,76.2411,76.3103,76.1719,76.3103,8662.0
2024-08-30 12:10:00,77.18,77.3,77.18,77.26,18627.0,76.3202,76.4389,76.3202,76.3993,18627.0
2024-08-30 12:20:00,77.25,77.28,77.21,77.25,22601.0,76.3894,76.4191,76.3499,76.3894,22601.0
2024-08-30 12:30:00,77.25,77.26,77.1,77.17,15519.0,76.3894,76.3993,76.2411,76.3103,15519.0
2024-08-30 12:40:00,77.18,77.19,77.14,77.16,8231.0,76.3202,76.3301,76.2807,76.3004,8231.0
2024-08-30 12:50:00,77.16,77.31,77.14,77.29,5763.0,76.3004,76.4488,76.2807,76.429,5763.0
2024-08-30 13:00:00,77.3,77.44,77.3,77.35,10112.0,76.4389,76.5773,76.4389,76.4883,10112.0
2024-08-30 13:10:00,77.34,77.38,77.27,77.28,8948.0,76.4784,76.518,76.4092,76.4191,8948.0
2024-08-30 13:20:00,77.28,77.32,77.21,77.26,6617.0,76.4191,76.4587,76.3499,76.3993,6617.0
2024-08-30 13:30:00,77.26,77.34,77.26,77.3,9193.0,76.3993,76.4784,76.3993,76.4389,9193.0
2024-08-30 13:40:00,77.28,77.3,77.25,77.27,5863.0,76.4191,76.4389,76.3894,76.4092,5863.0
2024-08-30 13:50:00,77.3,77.31,77.24,77.25,8328.0,76.4389,76.4488,76.3796,76.3894,8328.0
2024-08-30 14:00:00,77.25,77.36,77.24,77.35,7082.0,76.3894,76.4982,76.3796,76.4883,7082.0
2024-08-30 14:10:00,77.33,77.39,77.33,77.34,10222.0,76.4686,76.5279,76.4686,76.4784,10222.0
2024-08-30 14:20:00,77.34,77.39,77.34,77.34,8574.0,76.4784,76.5279,76.4784,76.4784,8574.0
2024-08-30 14:30:00,77.35,77.37,77.3,77.36,7507.0,76.4883,76.5081,76.4389,76.4982,7507.0
2024-08-30 14:40:00,77.37,77.38,77.3,77.34,33451.0,76.5081,76.518,76.4389,76.4784,33451.0
2024-08-30 14:50:00,77.35,77.37,77.26,77.3,41905.0,76.4883,76.5081,76.3993,76.4389,41905.0
2024-08-30 15:00:00,77.31,77.35,77.28,77.32,14669.0,76.4488,76.4883,76.4191,76.4587,14669.0
2024-08-30 15:10:00,77.32,77.34,77.28,77.32,16831.0,76.4587,76.4784,76.4191,76.4587,16831.0
2024-08-30 15:20:00,77.34,77.56,77.33,77.53,46278.0,76.4784,76.696,76.4686,76.6663,46278.0
2024-08-30 15:30:00,77.54,77.62,77.48,77.56,24014.0,76.6762,76.7553,76.6169,76.696,24014.0
2024-08-30 15:40:00,77.56,77.64,77.52,77.64,25256.0,76.696,76.7751,76.6564,76.7751,25256.0
2024-08-30 15:50:00,77.66,77.87,77.62,77.75,231689.0,76.7949,77.0025,76.7553,76.8839,231689.0
2024-09-03 09:30:00,77.35,77.9,77.27,77.88,51252.0,76.4883,77.0322,76.4092,77.0124,51252.0
2024-09-03 09:40:00,77.9,78.05,77.84,77.84,29960.0,77.0322,77.1805,76.9729,76.9729,29960.0
2024-09-03 09:50:00,77.81,77.87,77.61,77.8,26385.0,76.9432,77.0025,76.7454,76.9333,26385.0
2024-09-03 10:00:00,77.8,77.82,77.63,77.67,41724.0,76.9333,76.9531,76.7652,76.8048,41724.0
2024-09-03 10:10:00,77.67,77.79,77.59,77.78,41905.0,76.8048,76.9234,76.7257,76.9135,41905.0
2024-09-03 10:20:00,77.78,77.87,77.75,77.87,34179.0,76.9135,77.0025,76.8839,77.0025,34179.0
2024-09-03 10:30:00,77.85,77.85,77.6,77.68,59922.0,76.9828,76.9828,76.7355,76.8147,59922.0
2024-09-03 10:40:00,77.67,77.71,77.58,77.61,32634.0,76.8048,76.8443,76.7158,76.7454,32634.0
2024-09-03 10:50:00,77.61,77.63,77.51,77.6,31828.0,76.7454,76.7652,76.6465,76.7355,31828.0
2024-09-03 11:00:00,77.59,77.72,77.59,77.64,31029.0,76.7257,76.8542,76.7257,76.7751,31029.0
2024-09-03 11:10:00,77.64,77.64,77.45,77.48,19090.0,76.7751,76.7751,76.5872,76.6169,19090.0
2024-09-03 11:20:00,77.49,77.63,77.49,77.58,23523.0,76.6268,76.7652,76.6268,76.7158,23523.0
2024-09-03 11:30:00,77.59,77.64,77.55,77.55,17913.0,76.7257,76.7751,76.6861,76.6861,17913.0
2024-09-03 11:40:00,77.56,77.58,77.53,77.55,19915.0,76.696,76.7158,76.6663,76.6861,19915.0
2024-09-03 11:50:00,77.55,77.59,77.44,77.46,25119.0,76.6861,76.7257,76.5773,76.5971,25119.0
2024-09-03 12:00:00,77.44,77.5,77.43,77.45,22259.0,76.5773,76.6367,76.5674,76.5872,22259.0
2024-09-03 12:10:00,77.46,77.53,77.43,77.48,15036.0,76.5971,76.6663,76.5674,76.6169,15036.0
2024-09-03 12:20:00,77.5,77.51,77.33,77.36,18203.0,76.6367,76.6465,76.4686,76.4982,18203.0
2024-09-03 12:30:00,77.36,77.36,77.26,77.27,10795.0,76.4982,76.4982,76.3993,76.4092,10795.0
2024-09-03 12:40:00,77.29,77.29,77.15,77.15,5833.0,76.429,76.429,76.2906,76.2906,5833.0
2024-09-03 12:50:00,77.16,77.16,76.96,77.0,49192.0,76.3004,76.3004,76.1027,76.1422,49192.0
2024-09-03 13:00:00,77.01,77.12,76.99,77.05,15713.0,76.1521,76.2609,76.1323,76.1917,15713.0
2024-09-03 13:10:00,77.07,77.11,77.01,77.08,21219.0,76.2114,76.251,76.1521,76.2213,21219.0
2024-09-03 13:20:00,77.08,77.19,77.07,77.17,10275.0,76.2213,76.3301,76.2114,76.3103,10275.0
2024-09-03 13:30:00,77.16,77.16,77.05,77.09,27784.0,76.3004,76.3004,76.1917,76.2312,27784.0
2024-09-03 13:40:00,77.08,77.13,77.05,77.08,45138.0,76.2213,76.2708,76.1917,76.2213,45138.0
2024-09-03 13:50:00,77.09,77.1,76.99,77.01,24238.0,76.2312,76.2411,76.1323,76.1521,24238.0
2024-09-03 14:00:00,76.99,77.03,76.91,76.92,50788.0,76.1323,76.1719,76.0532,76.0631,50788.0
2024-09-03 14:10:00,76.93,76.99,76.8,76.81,75165.0,76.073,76.1323,75.9445,75.9543,75165.0
2024-09-03 14:20:00,76.81,76.91,76.8,76.85,40816.0,75.9543,76.0532,75.9445,75.9939,40816.0
2024-09-03 14:30:00,76.85,76.88,76.8,76.85,17996.0,75.9939,76.0236,75.9445,75.9939,17996.0
2024-09-03 14:40:00,76.85,76.9,76.75,76.77,39367.0,75.9939,76.0433,75.895,75.9148,39367.0
2024-09-03 14:50:00,76.78,76.79,76.58,76.64,25165.0,75.9247,75.9346,75.7269,75.7862,25165.0
2024-09-03 15:00:00,76.63,76.67,76.6,76.61,15215.0,75.7763,75.8159,75.7467,75.7566,15215.0
2024-09-03 15:10:00,76.61,76.74,76.6,76.71,44090.0,75.7566,75.8851,75.7467,75.8555,44090.0
2024-09-03 15:20:00,76.7,76.83,76.69,76.77,41405.0,75.8456,75.9741,75.8357,75.9148,41405.0
2024-09-03 15:30:00,76.76,76.78,76.6,76.63,115126.0,75.9049,75.9247,75.7467,75.7763,115126.0
2024-09-03 15:40:00,76.63,76.63,76.4,76.48,85154.0,75.7763,75.7763,75.5489,75.628,85154.0
2024-09-03 15:50:00,76.47,76.81,76.42,76.79,198399.0,75.6181,75.9543,75.5687,75.9346,198399.0
2024-09-04 09:30:00,76.77,77.11,76.5,77.03,45712.0,75.9148,76.251,75.6478,76.1719,45712.0
2024-09-04 09:40:00,77.09,77.18,76.92,77.03,22636.0,76.2312,76.3202,76.0631,76.1719,22636.0
2024-09-04 09:50:00,77.03,77.18,76.95,77.12,90476.0,76.1719,76.3202,76.0928,76.2609,90476.0
2024-09-04 10:00:00,77.12,77.34,76.99,77.33,41658.0,76.2609,76.4784,76.1323,76.4686,41658.0
2024-09-04 10:10:00,77.31,77.32,77.16,77.2,40595.0,76.4488,76.4587,76.3004,76.34,40595.0
2024-09-04 10:20:00,77.27,77.38,77.23,77.36,19265.0,76.4092,76.518,76.3697,76.4982,19265.0
2024-09-04 10:30:00,77.38,77.4,77.25,77.3,40507.0,76.518,76.5378,76.3894,76.4389,40507.0
2024-09-04 10:40:00,77.3,77.36,77.26,77.31,27535.0,76.4389,76.4982,76.3993,76.4488,27535.0
2024-09-04 10:50:00,77.36,77.5,77.36,77.5,26111.0,76.4982,76.6367,76.4982,76.6367,26111.0
2024-09-04 11:00:00,77.49,77.52,77.42,77.42,11472.0,76.6268,76.6564,76.5575,76.5575,11472.0
2024-09-04 11:10:00,77.41,77.43,77.27,77.28,16893.0,76.5477,76.5674,76.4092,76.4191,16893.0
2024-09-04 11:20:00,77.28,77.3,77.18,77.21,18133.0,76.4191,76.4389,76.3202,76.3499,18133.0
2024-09-04 11:30:00,77.18,77.18,77.07,77.09,7987.0,76.3202,76.3202,76.2114,76.2312,7987.0
2024-09-04 11:40:00,77.09,77.24,77.07,77.15,6225.0,76.2312,76.3796,76.2114,76.2906,6225.0
2024-09-04 11:50:00,77.16,77.17,77.07,77.09,10435.0,76.3004,76.3103,76.2114,76.2312,10435.0
2024-09-04 12:00:00,77.08,77.09,77.01,77.06,4731.0,76.2213,76.2312,76.1521,76.2016,4731.0
2024-09-04 12:10:00,77.06,77.09,77.0,77.07,8607.0,76.2016,76.2312,76.1422,76.2114,8607.0
2024-09-04 12:20:00,77.08,77.16,77.04,77.09,65281.0,76.2213,76.3004,76.1818,76.2312,65281.0
2024-09-04 12:30:00,77.11,77.23,77.1,77.19,4892.0,76.251,76.3697,76.2411,76.3301,4892.0
2024-09-04 12:40:00,77.2,77.28,77.19,77.2,34808.0,76.34,76.4191,76.3301,76.34,34808.0
2024-09-04 12:50:00,77.22,77.24,77.14,77.17,13195.0,76.3598,76.3796,76.2807,76.3103,13195.0
2024-09-04 13:00:00,77.17,77.2,77.11,77.15,12981.0,76.3103,76.34,76.251,76.2906,12981.0
2024-09-04 13:10:00,77.16,77.2,77.11,77.15,15632.0,76.3004,76.34,76.251,76.2906,15632.0
2024-09-04 13:20:00,77.15,77.22,77.15,77.19,16481.0,76.2906,76.3598,76.2906,76.3301,16481.0
2024-09-04 13:30:00,77.17,77.24,77.17,77.21,11988.0,76.3103,76.3796,76.3103,76.3499,11988.0
2024-09-04 13:40:00,77.21,77.27,77.2,77.23,11043.0,76.3499,76.4092,76.34,76.3697,11043.0
2024-09-04 13:50:00,77.22,77.3,77.19,77.3,28945.0,76.3598,76.4389,76.3301,76.4389,28945.0
2024-09-04 14:00:00,77.3,77.32,77.19,77.19,52187.0,76.4389,76.4587,76.3301,76.3301,52187.0
2024-09-04 14:10:00,77.19,77.29,77.17,77.27,13100.0,76.3301,76.429,76.3103,76.4092,13100.0
2024-09-04 14:20:00,77.29,77.36,77.25,77.36,21595.0,76.429,76.4982,76.3894,76.4982,21595.0
2024-09-04 14:30:00,77.35,77.39,77.28,77.29,16750.0,76.4883,76.5279,76.4191,76.429,16750.0
2024-09-04 14:40:00,77.33,77.36,77.31,77.33,12896.0,76.4686,76.4982,76.4488,76.4686,12896.0
2024-09-04 14:50:00,77.34,77.34,77.24,77.24,24571.0,76.4784,76.4784,76.3796,76.3796,24571.0
2024-09-04 15:00:00,77.2,77.21,77.14,77.2,16725.0,76.34,76.3499,76.2807,76.34,16725.0
2024-09-04 15:10:00,77.19,77.22,77.14,77.14,19291.0,76.3301,76.3598,76.2807,76.2807,19291.0
2024-09-04 15:20:00,77.15,77.23,77.1,77.21,24632.0,76.2906,76.3697,76.2411,76.3499,24632.0
2024-09-04 15:30:00,77.21,77.21,77.15,77.18,21057.0,76.3499,76.3499,76.2906,76.3202,21057.0
2024-09-04 15:40:00,77.19,77.34,77.17,77.33,37923.0,76.3301,76.4784,76.3103,76.4686,37923.0
2024-09-04 15:50:00,77.33,77.41,77.2,77.3,183650.0,76.4686,76.5477,76.34,76.4389,183650.0
2024-09-05 09:30:00,77.32,77.34,76.77,76.85,66215.0,76.4587,76.4784,75.9148,75.9939,66215.0
2024-09-05 09:40:00,76.88,77.19,76.86,76.9,24150.0,76.0236,76.3301,76.0038,76.0433,24150.0
2024-09-05 09:50:00,76.93,77.0,76.85,76.95,15156.0,76.073,76.1422,75.9939,76.0928,15156.0
2024-09-05 10:00:00,76.97,77.23,76.97,77.2,11330.0,76.1126,76.3697,76.1126,76.34,11330.0
2024-09-05 10:10:00,77.18,77.24,77.07,77.15,13854.0,76.3202,76.3796,76.2114,76.2906,13854.0
2024-09-05 10:20:00,77.15,77.27,77.12,77.19,14910.0,76.2906,76.4092,76.2609,76.3301,14910.0
2024-09-05 10:30:00,77.21,77.31,77.2,77.23,13685.0,76.3499,76.4488,76.34,76.3697,13685.0
2024-09-05 10:40:00,77.22,77.26,76.97,76.97,12721.0,76.3598,76.3993,76.1126,76.1126,12721.0
2024-09-05 10:50:00,76.95,77.03,76.94,76.95,10458.0,76.0928,76.1719,76.0829,76.0928,10458.0
2024-09-05 11:00:00,76.94,77.02,76.78,76.99,16345.0,76.0829,76.162,75.9247,76.1323,16345.0
2024-09-05 11:10:00,77.02,77.04,76.86,76.86,14219.0,76.162,76.1818,76.0038,76.0038,14219.0
2024-09-05 11:20:00,76.88,76.91,76.68,76.7,18282.0,76.0236,76.0532,75.8258,75.8456,18282.0
2024-09-05 11:30:00,76.71,76.78,76.68,76.69,15860.0,75.8555,75.9247,75.8258,75.8357,15860.0
2024-09-05 11:40:00,76.71,76.76,76.68,76.76,8511.0,75.8555,75.9049,75.8258,75.9049,8511.0
2024-09-05 11:50:00,76.77,76.81,76.73,76.77,37856.0,75.9148,75.9543,75.8752,75.9148,37856.0
2024-09-05 12:00:00,76.78,76.89,76.77,76.86,46863.0,75.9247,76.0335,75.9148,76.0038,46863.0
2024-09-05 12:10:00,76.85,76.85,76.63,76.68,16139.0,75.9939,75.9939,75.7763,75.8258,16139.0
2024-09-05 12:20:00,76.69,76.77,76.69,76.74,8838.0,75.8357,75.9148,75.8357,75.8851,8838.0
2024-09-05 12:30:00,76.74,76.76,76.69,76.7,12370.0,75.8851,75.9049,75.8357,75.8456,12370.0
2024-09-05 12:40:00,76.7,76.77,76.69,76.74,11423.0,75.8456,75.9148,75.8357,75.8851,11423.0
2024-09-05 12:50:00,76.73,76.8,76.72,76.73,14520.0,75.8752,75.9445,75.8653,75.8752,14520.0
2024-09-05 13:00:00,76.72,76.74,76.62,76.67,9035.0,75.8653,75.8851,75.7665,75.8159,9035.0
2024-09-05 13:10:00,76.68,76.74,76.58,76.64,6339.0,75.8258,75.8851,75.7269,75.7862,6339.0
2024-09-05 13:20:00,76.63,76.7,76.61,76.64,7175.0,75.7763,75.8456,75.7566,75.7862,7175.0
2024-09-05 13:30:00,76.64,76.85,76.63,76.79,16435.0,75.7862,75.9939,75.7763,75.9346,16435.0
2024-09-05 13:40:00,76.81,76.97,76.78,76.94,18708.0,75.9543,76.1126,75.9247,76.0829,18708.0
2024-09-05 13:50:00,76.92,76.95,76.85,76.92,15022.0,76.0631,76.0928,75.9939,76.0631,15022.0
2024-09-05 14:00:00,76.92,76.98,76.86,76.89,17690.0,76.0631,76.1225,76.0038,76.0335,17690.0
2024-09-05 14:10:00,76.89,76.95,76.88,76.92,31900.0,76.0335,76.0928,76.0236,76.0631,31900.0
2024-09-05 14:20:00,76.92,76.93,76.83,76.84,13068.0,76.0631,76.073,75.9741,75.984,13068.0
2024-09-05 14:30:00,76.83,76.85,76.76,76.78,19364.0,75.9741,75.9939,75.9049,75.9247,19364.0
2024-09-05 14:40:00,76.78,76.86,76.75,76.82,18883.0,75.9247,76.0038,75.895,75.9642,18883.0
2024-09-05 14:50:00,76.84,76.94,76.83,76.84,18939.0,75.984,76.0829,75.9741,75.984,18939.0
2024-09-05 15:00:00,76.84,76.85,76.7,76.73,14250.0,75.984,75.9939,75.8456,75.8752,14250.0
2024-09-05 15:10:00,76.73,76.73,76.6,76.65,15493.0,75.8752,75.8752,75.7467,75.7961,15493.0
2024-09-05 15:20:00,76.65,76.69,76.6,76.68,25141.0,75.7961,75.8357,75.7467,75.8258,25141.0
2024-09-05 15:30:00,76.69,76.75,76.63,76.63,46314.0,75.8357,75.895,75.7763,75.7763,46314.0
2024-09-05 15:40:00,76.63,76.66,76.56,76.63,59095.0,75.7763,75.806,75.7071,75.7763,59095.0
2024-09-05 15:50:00,76.64,76.79,76.55,76.77,187148.0,75.7862,75.9346,75.6972,75.9148,187148.0
2024-09-06 09:30:00,77.0,77.4,76.77,77.4,67965.0,76.1422,76.5378,75.9148,76.5378,67965.0
2024-09-06 09:40:00,77.33,77.51,77.29,77.42,19272.0,76.4686,76.6465,76.429,76.5575,19272.0
2024-09-06 09:50:00,77.39,77.45,77.17,77.24,9614.0,76.5279,76.5872,76.3103,76.3796,9614.0
2024-09-06 10:00:00,77.2,77.21,77.11,77.16,11348.0,76.34,76.3499,76.251,76.3004,11348.0
2024-09-06 10:10:00,77.17,77.21,76.98,77.01,9964.0,76.3103,76.3499,76.1225,76.1521,9964.0
2024-09-06 10:20:00,77.04,77.12,76.69,76.79,15978.0,76.1818,76.2609,75.8357,75.9346,15978.0
2024-09-06 10:30:00,76.85,76.87,76.65,76.67,10587.0,75.9939,76.0137,75.7961,75.8159,10587.0
2024-09-06 10:40:00,76.67,76.68,76.49,76.53,11526.0,75.8159,75.8258,75.6379,75.6775,11526.0
2024-09-06 10:50:00,76.52,76.53,76.36,76.36,18041.0,75.6676,75.6775,75.5094,75.5094,18041.0
2024-09-06 11:00:00,76.37,76.71,76.35,76.39,30604.0,75.5192,75.8555,75.4995,75.539,30604.0
2024-09-06 11:10:00,76.4,76.41,76.18,76.21,8111.0,75.5489,75.5588,75.3314,75.361,8111.0
2024-09-06 11:20:00,76.2,76.26,76.16,76.19,20790.0,75.3511,75.4105,75.3116,75.3413,20790.0
2024-09-06 11:30:00,76.19,76.32,76.13,76.16,7217.0,75.3413,75.4698,75.2819,75.3116,7217.0
2024-09-06 11:40:00,76.16,76.19,76.04,76.06,8508.0,75.3116,75.3413,75.1929,75.2127,8508.0
2024-09-06 11:50:00,76.06,76.09,76.02,76.05,11513.0,75.2127,75.2424,75.1731,75.2028,11513.0
2024-09-06 12:00:00,76.02,76.07,75.96,76.01,18936.0,75.1731,75.2226,75.1138,75.1633,18936.0
2024-09-06 12:10:00,76.04,76.06,75.9,75.92,8736.0,75.1929,75.2127,75.0545,75.0743,8736.0
2024-09-06 12:20:00,75.9,76.03,75.88,75.91,17590.0,75.0545,75.183,75.0347,75.0644,17590.0
2024-09-06 12:30:00,75.91,75.96,75.86,75.87,32755.0,75.0644,75.1138,75.0149,75.0248,32755.0
2024-09-06 12:40:00,75.86,75.99,75.83,75.88,13110.0,75.0149,75.1435,74.9853,75.0347,13110.0
2024-09-06 12:50:00,75.89,75.93,75.86,75.92,9694.0,75.0446,75.0841,75.0149,75.0743,9694.0
2024-09-06 13:00:00,75.92,76.02,75.9,76.01,10441.0,75.0743,75.1731,75.0545,75.1633,10441.0
2024-09-06 13:10:00,76.02,76.03,75.96,75.99,11348.0,75.1731,75.183,75.1138,75.1435,11348.0
2024-09-06 13:20:00,76.0,76.12,75.99,76.03,13516.0,75.1534,75.272,75.1435,75.183,13516.0
2024-09-06 13:30:00,76.02,76.06,75.96,76.02,16552.0,75.1731,75.2127,75.1138,75.1731,16552.0
2024-09-06 13:40:00,76.02,76.04,75.98,75.98,17263.0,75.1731,75.1929,75.1336,75.1336,17263.0
2024-09-06 13:50:00,75.99,76.1,75.98,76.03,28294.0,75.1435,75.2523,75.1336,75.183,28294.0
2024-09-06 14:00:00,76.02,76.04,75.9,75.93,18748.0,75.1731,75.1929,75.0545,75.0841,18748.0
2024-09-06 14:10:00,75.93,75.98,75.86,75.87,15651.0,75.0841,75.1336,75.0149,75.0248,15651.0
2024-09-06 14:20:00,75.87,75.94,75.86,75.92,23459.0,75.0248,75.094,75.0149,75.0743,23459.0
2024-09-06 14:30:00,75.93,75.93,75.77,75.79,14793.0,75.0841,75.0841,74.9259,74.9457,14793.0
2024-09-06 14:40:00,75.8,75.87,75.79,75.87,13203.0,74.9556,75.0248,74.9457,75.0248,13203.0
2024-09-06 14:50:00,75.86,75.93,75.82,75.87,19986.0,75.0149,75.0841,74.9754,75.0248,19986.0
2024-09-06 15:00:00,75.87,75.93,75.82,75.92,54018.0,75.0248,75.0841,74.9754,75.0743,54018.0
2024-09-06 15:10:00,75.92,75.95,75.8,75.8,63820.0,75.0743,75.1039,74.9556,74.9556,63820.0
2024-09-06 15:20:00,75.8,75.95,75.8,75.9,48816.0,74.9556,75.1039,74.9556,75.0545,48816.0
2024-09-06 15:30:00,75.88,75.9,75.73,75.76,49714.0,75.0347,75.0545,74.8864,74.916,49714.0
2024-09-06 15:40:00,75.76,75.95,75.73,75.95,78987.0,74.916,75.1039,74.8864,75.1039,78987.0
2024-09-06 15:50:00,75.95,75.96,75.73,75.85,219356.0,75.1039,75.1138,74.8864,75.005,219356.0
2024-09-09 09:30:00,76.25,76.38,76.08,76.14,43779.0,75.4006,75.5291,75.2325,75.2918,43779.0
2024-09-09 09:40:00,76.12,76.4,76.1,76.24,38362.0,75.272,75.5489,75.2523,75.3907,38362.0
2024-09-09 09:50:00,76.19,76.37,76.16,76.2,46102.0,75.3413,75.5192,75.3116,75.3511,46102.0
2024-09-09 10:00:00,76.2,76.39,76.19,76.36,22657.0,75.3511,75.539,75.3413,75.5094,22657.0
2024-09-09 10:10:00,76.36,76.4,76.26,76.27,25309.0,75.5094,75.5489,75.4105,75.4204,25309.0
2024-09-09 10:20:00,76.27,76.37,76.25,76.32,10404.0,75.4204,75.5192,75.4006,75.4698,10404.0
2024-09-09 10:30:00,76.33,76.33,76.2,76.29,9708.0,75.4797,75.4797,75.3511,75.4401,9708.0
2024-09-09 10:40:00,76.29,76.36,76.26,76.35,8530.0,75.4401,75.5094,75.4105,75.4995,8530.0
2024-09-09 10:50:00,76.34,76.34,76.26,76.28,11665.0,75.4896,75.4896,75.4105,75.4302,11665.0
2024-09-09 11:00:00,76.28,76.36,76.25,76.3,9781.0,75.4302,75.5094,75.4006,75.45,9781.0
2024-09-09 11:10:00,76.27,76.3,76.09,76.09,5945.0,75.4204,75.45,75.2424,75.2424,5945.0
2024-09-09 11:20:00,76.09,76.16,76.08,76.16,12823.0,75.2424,75.3116,75.2325,75.3116,12823.0
2024-09-09 11:30:00,76.21,76.32,76.2,76.32,8889.0,75.361,75.4698,75.3511,75.4698,8889.0
2024-09-09 11:40:00,76.32,76.46,76.32,76.46,8769.0,75.4698,75.6082,75.4698,75.6082,8769.0
2024-09-09 11:50:00,76.44,76.51,76.42,76.49,38507.0,75.5885,75.6577,75.5687,75.6379,38507.0
2024-09-09 12:00:00,76.48,76.61,76.47,76.58,8150.0,75.628,75.7566,75.6181,75.7269,8150.0
2024-09-09 12:10:00,76.59,76.65,76.58,76.62,5839.0,75.7368,75.7961,75.7269,75.7665,5839.0
2024-09-09 12:20:00,76.6,76.63,76.57,76.61,6276.0,75.7467,75.7763,75.717,75.7566,6276.0
2024-09-09 12:30:00,76.61,76.69,76.6,76.66,8566.0,75.7566,75.8357,75.7467,75.806,8566.0
2024-09-09 12:40:00,76.66,76.73,76.65,76.66,5475.0,75.806,75.8752,75.7961,75.806,5475.0
2024-09-09 12:50:00,76.66,76.75,76.64,76.72,5208.0,75.806,75.895,75.7862,75.8653,5208.0
2024-09-09 13:00:00,76.71,76.71,76.65,76.68,7098.0,75.8555,75.8555,75.7961,75.8258,7098.0
2024-09-09 13:10:00,76.68,76.68,76.57,76.57,9364.0,75.8258,75.8258,75.717,75.717,9364.0
2024-09-09 13:20:00,76.56,76.56,76.51,76.53,24205.0,75.7071,75.7071,75.6577,75.6775,24205.0
2024-09-09 13:30:00,76.53,76.63,76.49,76.6,21745.0,75.6775,75.7763,75.6379,75.7467,21745.0
2024-09-09 13:40:00,76.61,76.63,76.51,76.56,21721.0,75.7566,75.7763,75.6577,75.7071,21721.0
2024-09-09 13:50:00,76.55,76.55,76.39,76.4,7981.0,75.6972,75.6972,75.539,75.5489,7981.0
2024-09-09 14:00:00,76.4,76.42,76.3,76.32,16022.0,75.5489,75.5687,75.45,75.4698,16022.0
2024-09-09 14:10:00,76.31,76.42,76.31,76.41,13157.0,75.4599,75.5687,75.4599,75.5588,13157.0
2024-09-09 14:20:00,76.41,76.44,76.35,76.36,11296.0,75.5588,75.5885,75.4995,75.5094,11296.0
2024-09-09 14:30:00,76.36,76.43,76.31,76.33,17309.0,75.5094,75.5786,75.4599,75.4797,17309.0
2024-09-09 14:40:00,76.34,76.43,76.33,76.38,12665.0,75.4896,75.5786,75.4797,75.5291,12665.0
2024-09-09 14:50:00,76.38,76.42,76.32,76.34,26290.0,75.5291,75.5687,75.4698,75.4896,26290.0
2024-09-09 15:00:00,76.33,76.33,76.23,76.32,15945.0,75.4797,75.4797,75.3808,75.4698,15945.0
2024-09-09 15:10:00,76.32,76.33,76.25,76.26,11568.0,75.4698,75.4797,75.4006,75.4105,11568.0
2024-09-09 15:20:00,76.23,76.29,76.21,76.28,26140.0,75.3808,75.4401,75.361,75.4302,26140.0
2024-09-09 15:30:00,76.27,76.31,76.18,76.21,33591.0,75.4204,75.4599,75.3314,75.361,33591.0
2024-09-09 15:40:00,76.2,76.27,76.15,76.15,39705.0,75.3511,75.4204,75.3017,75.3017,39705.0
2024-09-09 15:50:00,76.16,76.29,76.09,76.11,301336.0,75.3116,75.4401,75.2424,75.2621,301336.0
2024-09-10 09:30:00,76.53,76.61,76.19,76.42,36680.0,75.6775,75.7566,75.3413,75.5687,36680.0
2024-09-10 09:40:00,76.47,76.58,76.38,76.42,16498.0,75.6181,75.7269,75.5291,75.5687,16498.0
2024-09-10 09:50:00,76.4,76.49,76.36,76.4,29486.0,75.5489,75.6379,75.5094,75.5489,29486.0
2024-09-10 10:00:00,76.39,76.4,76.18,76.26,17399.0,75.539,75.5489,75.3314,75.4105,17399.0
2024-09-10 10:10:00,76.28,76.28,76.04,76.09,20967.0,75.4302,75.4302,75.1929,75.2424,20967.0
2024-09-10 10:20:00,76.1,76.11,75.92,76.06,8737.0,75.2523,75.2621,75.0743,75.2127,8737.0
2024-09-10 10:30:00,76.07,76.09,75.97,76.09,7711.0,75.2226,75.2424,75.1237,75.2424,7711.0
2024-09-10 10:40:00,76.09,76.17,76.09,76.16,13856.0,75.2424,75.3215,75.2424,75.3116,13856.0
2024-09-10 10:50:00,76.16,76.22,76.1,76.22,10727.0,75.3116,75.3709,75.2523,75.3709,10727.0
2024-09-10 11:00:00,76.24,76.32,76.19,76.32,7680.0,75.3907,75.4698,75.3413,75.4698,7680.0
2024-09-10 11:10:00,76.32,76.4,76.3,76.4,5859.0,75.4698,75.5489,75.45,75.5489,5859.0
2024-09-10 11:20:00,76.39,76.47,76.38,76.43,9187.0,75.539,75.6181,75.5291,75.5786,9187.0
2024-09-10 11:30:00,76.42,76.44,76.33,76.35,25679.0,75.5687,75.5885,75.4797,75.4995,25679.0
2024-09-10 11:40:00,76.35,76.41,76.17,76.18,14704.0,75.4995,75.5588,75.3215,75.3314,14704.0
2024-09-10 11:50:00,76.18,76.21,76.06,76.06,9141.0,75.3314,75.361,75.2127,75.2127,9141.0
2024-09-10 12:00:00,76.03,76.06,75.94,76.0,9981.0,75.183,75.2127,75.094,75.1534,9981.0
2024-09-10 12:10:00,76.03,76.05,75.98,76.05,5674.0,75.183,75.2028,75.1336,75.2028,5674.0
2024-09-10 12:20:00,76.06,76.1,76.0,76.02,24533.0,75.2127,75.2523,75.1534,75.1731,24533.0
2024-09-10 12:30:00,76.06,76.24,76.06,76.2,6596.0,75.2127,75.3907,75.2127,75.3511,6596.0
2024-09-10 12:40:00,76.24,76.32,76.22,76.32,12054.0,75.3907,75.4698,75.3709,75.4698,12054.0
2024-09-10 12:50:00,76.33,76.42,76.3,76.33,9215.0,75.4797,75.5687,75.45,75.4797,9215.0
2024-09-10 13:00:00,76.31,76.38,76.31,76.38,9017.0,75.4599,75.5291,75.4599,75.5291,9017.0
2024-09-10 13:10:00,76.39,76.49,76.39,76.44,9043.0,75.539,75.6379,75.539,75.5885,9043.0
2024-09-10 13:20:00,76.43,76.46,76.38,76.44,10821.0,75.5786,75.6082,75.5291,75.5885,10821.0
2024-09-10 13:30:00,76.45,76.5,76.43,76.48,8609.0,75.5984,75.6478,75.5786,75.628,8609.0
2024-09-10 13:40:00,76.49,76.51,76.44,76.45,10620.0,75.6379,75.6577,75.5885,75.5984,10620.0
2024-09-10 13:50:00,76.46,76.52,76.45,76.49,9117.0,75.6082,75.6676,75.5984,75.6379,9117.0
2024-09-10 14:00:00,76.49,76.56,76.49,76.53,11522.0,75.6379,75.7071,75.6379,75.6775,11522.0
2024-09-10 14:10:00,76.53,76.53,76.43,76.52,14784.0,75.6775,75.6775,75.5786,75.6676,14784.0
2024-09-10 14:20:00,76.53,76.56,76.47,76.56,9494.0,75.6775,75.7071,75.6181,75.7071,9494.0
2024-09-10 14:30:00,76.55,76.57,76.53,76.56,6218.0,75.6972,75.717,75.6775,75.7071,6218.0
2024-09-10 14:40:00,76.56,76.6,76.52,76.59,7739.0,75.7071,75.7467,75.6676,75.7368,7739.0
2024-09-10 14:50:00,76.59,76.64,76.58,76.61,11094.0,75.7368,75.7862,75.7269,75.7566,11094.0
2024-09-10 15:00:00,76.6,76.65,76.6,76.61,10733.0,75.7467,75.7961,75.7467,75.7566,10733.0
2024-09-10 15:10:00,76.6,76.63,76.5,76.5,26513.0,75.7467,75.7763,75.6478,75.6478,26513.0
2024-09-10 15:20:00,76.5,76.51,76.43,76.45,35618.0,75.6478,75.6577,75.5786,75.5984,35618.0
2024-09-10 15:30:00,76.45,76.45,76.38,76.38,28847.0,75.5984,75.5984,75.5291,75.5291,28847.0
2024-09-10 15:40:00,76.38,76.47,76.36,76.45,41573.0,75.5291,75.6181,75.5094,75.5984,41573.0
2024-09-10 15:50:00,76.45,76.63,76.41,76.54,210827.0,75.5984,75.7763,75.5588,75.6874,210827.0
2024-09-11 09:30:00,76.35,76.35,75.86,75.94,37190.0,75.4995,75.4995,75.0149,75.094,37190.0
2024-09-11 09:40:00,75.96,75.96,75.58,75.66,15804.0,75.1138,75.1138,74.738,74.8172,15804.0
2024-09-11 09:50:00,75.66,75.66,75.39,75.4,10904.0,74.8172,74.8172,74.5502,74.5601,10904.0
2024-09-11 10:00:00,75.39,75.39,75.11,75.14,11167.0,74.5502,74.5502,74.2733,74.3029,11167.0
2024-09-11 10:10:00,75.17,75.17,74.89,74.9,27790.0,74.3326,74.3326,74.0557,74.0656,27790.0
2024-09-11 10:20:00,74.87,74.92,74.76,74.81,15482.0,74.036,74.0854,73.9272,73.9766,15482.0
2024-09-11 10:30:00,74.81,74.92,74.79,74.92,16018.0,73.9766,74.0854,73.9568,74.0854,16018.0
2024-09-11 10:40:00,74.9,74.93,74.82,74.85,15055.0,74.0656,74.0953,73.9865,74.0162,15055.0
2024-09-11 10:50:00,74.85,74.94,74.77,74.94,18856.0,74.0162,74.1052,73.9371,74.1052,18856.0
2024-09-11 11:00:00,74.95,75.15,74.9,75.12,26852.0,74.1151,74.3128,74.0656,74.2832,26852.0
2024-09-11 11:10:00,75.1,75.23,75.06,75.17,18342.0,74.2634,74.3919,74.2238,74.3326,18342.0
2024-09-11 11:20:00,75.14,75.21,75.07,75.21,11429.0,74.3029,74.3722,74.2337,74.3722,11429.0
2024-09-11 11:30:00,75.2,75.32,75.17,75.28,9566.0,74.3623,74.4809,74.3326,74.4414,9566.0
2024-09-11 11:40:00,75.3,75.46,75.28,75.44,13924.0,74.4612,74.6194,74.4414,74.5996,13924.0
2024-09-11 11:50:00,75.45,75.48,75.13,75.33,30302.0,74.6095,74.6392,74.2931,74.4908,30302.0
2024-09-11 12:00:00,75.31,75.51,75.29,75.42,15018.0,74.4711,74.6688,74.4513,74.5798,15018.0
2024-09-11 12:10:00,75.41,75.47,75.35,75.39,10849.0,74.5699,74.6293,74.5106,74.5502,10849.0
2024-09-11 12:20:00,75.42,75.46,75.36,75.44,12659.0,74.5798,74.6194,74.5205,74.5996,12659.0
2024-09-11 12:30:00,75.45,75.54,75.43,75.54,10496.0,74.6095,74.6985,74.5897,74.6985,10496.0
2024-09-11 12:40:00,75.55,75.65,75.55,75.63,6374.0,74.7084,74.8073,74.7084,74.7875,6374.0
2024-09-11 12:50:00,75.65,75.73,75.62,75.73,5033.0,74.8073,74.8864,74.7776,74.8864,5033.0
2024-09-11 13:00:00,75.72,75.92,75.72,75.83,10676.0,74.8765,75.0743,74.8765,74.9853,10676.0
2024-09-11 13:10:00,75.86,75.9,75.83,75.87,6378.0,75.0149,75.0545,74.9853,75.0248,6378.0
2024-09-11 13:20:00,75.85,75.86,75.79,75.8,5630.0,75.005,75.0149,74.9457,74.9556,5630.0
2024-09-11 13:30:00,75.8,75.9,75.8,75.9,5766.0,74.9556,75.0545,74.9556,75.0545,5766.0
2024-09-11 13:40:00,75.91,75.96,75.84,75.94,11095.0,75.0644,75.1138,74.9952,75.094,11095.0
2024-09-11 13:50:00,75.94,75.95,75.79,75.84,10765.0,75.094,75.1039,74.9457,74.9952,10765.0
2024-09-11 14:00:00,75.83,75.85,75.8,75.85,7674.0,74.9853,75.005,74.9556,75.005,7674.0
2024-09-11 14:10:00,75.83,75.85,75.76,75.78,8702.0,74.9853,75.005,74.916,74.9358,8702.0
2024-09-11 14:20:00,75.78,75.93,75.77,75.93,19575.0,74.9358,75.0841,74.9259,75.0841,19575.0
2024-09-11 14:30:00,75.94,75.98,75.87,75.98,14503.0,75.094,75.1336,75.0248,75.1336,14503.0
2024-09-11 14:40:00,75.99,76.11,75.98,76.05,17649.0,75.1435,75.2621,75.1336,75.2028,17649.0
2024-09-11 14:50:00,76.05,76.05,75.98,76.01,15904.0,75.2028,75.2028,75.1336,75.1633,15904.0
2024-09-11 15:00:00,76.0,76.08,75.99,76.06,14761.0,75.1534,75.2325,75.1435,75.2127,14761.0
2024-09-11 15:10:00,76.07,76.13,76.04,76.09,23785.0,75.2226,75.2819,75.1929,75.2424,23785.0
2024-09-11 15:20:00,76.09,76.15,76.08,76.15,20055.0,75.2424,75.3017,75.2325,75.3017,20055.0
2024-09-11 15:30:00,76.15,76.19,76.11,76.13,21041.0,75.3017,75.3413,75.2621,75.2819,21041.0
2024-09-11 15:40:00,76.13,76.15,76.03,76.15,33916.0,75.2819,75.3017,75.183,75.3017,33916.0
2024-09-11 15:50:00,76.14,76.41,76.02,76.28,243044.0,75.2918,75.5588,75.1731,75.4302,243044.0
2024-09-12 09:30:00,76.42,76.73,76.07,76.08,28367.0,75.5687,75.8752,75.2226,75.2325,28367.0
2024-09-12 09:40:00,76.03,76.07,75.79,75.85,19915.0,75.183,75.2226,74.9457,75.005,19915.0
2024-09-12 09:50:00,75.9,75.93,75.76,75.8,10321.0,75.0545,75.0841,74.916,74.9556,10321.0
2024-09-12 10:00:00,75.76,75.76,75.64,75.72,7196.0,74.916,74.916,74.7974,74.8765,7196.0
2024-09-12 10:10:00,75.77,75.98,75.76,75.97,14823.0,74.9259,75.1336,74.916,75.1237,14823.0
2024-09-12 10:20:00,75.96,75.97,75.68,75.72,11693.0,75.1138,75.1237,74.8369,74.8765,11693.0
2024-09-12 10:30:00,75.75,75.78,75.55,75.65,15325.0,74.9062,74.9358,74.7084,74.8073,15325.0
2024-09-12 10:40:00,75.63,75.98,75.63,75.96,16717.0,74.7875,75.1336,74.7875,75.1138,16717.0
2024-09-12 10:50:00,75.94,75.94,75.79,75.82,9340.0,75.094,75.094,74.9457,74.9754,9340.0
2024-09-12 11:00:00,75.82,75.89,75.78,75.81,11706.0,74.9754,75.0446,74.9358,74.9655,11706.0
2024-09-12 11:10:00,75.8,75.92,75.76,75.81,21057.0,74.9556,75.0743,74.916,74.9655,21057.0
2024-09-12 11:20:00,75.83,75.87,75.77,75.77,6187.0,74.9853,75.0248,74.9259,74.9259,6187.0
2024-09-12 11:30:00,75.78,75.86,75.76,75.85,12234.0,74.9358,75.0149,74.916,75.005,12234.0
2024-09-12 11:40:00,75.84,75.85,75.7,75.73,9584.0,74.9952,75.005,74.8567,74.8864,9584.0
2024-09-12 11:50:00,75.74,75.74,75.64,75.7,6766.0,74.8963,74.8963,74.7974,74.8567,6766.0
2024-09-12 12:00:00,75.68,75.73,75.65,75.7,5659.0,74.8369,74.8864,74.8073,74.8567,5659.0
2024-09-12 12:10:00,75.7,75.7,75.58,75.62,9895.0,74.8567,74.8567,74.738,74.7776,9895.0
2024-09-12 12:20:00,75.6,75.66,75.57,75.6,12593.0,74.7578,74.8172,74.7282,74.7578,12593.0
2024-09-12 12:30:00,75.61,75.7,75.6,75.65,6340.0,74.7677,74.8567,74.7578,74.8073,6340.0
2024-09-12 12:40:00,75.64,75.76,75.6,75.74,7666.0,74.7974,74.916,74.7578,74.8963,7666.0
2024-09-12 12:50:00,75.75,76.0,75.75,75.97,6948.0,74.9062,75.1534,74.9062,75.1237,6948.0
2024-09-12 13:00:00,75.97,76.05,75.97,76.05,6710.0,75.1237,75.2028,75.1237,75.2028,6710.0
2024-09-12 13:10:00,76.06,76.06,75.99,76.01,5638.0,75.2127,75.2127,75.1435,75.1633,5638.0
2024-09-12 13:20:00,76.01,76.08,76.0,76.05,4831.0,75.1633,75.2325,75.1534,75.2028,4831.0
2024-09-12 13:30:00,76.04,76.17,76.04,76.16,7085.0,75.1929,75.3215,75.1929,75.3116,7085.0
2024-09-12 13:40:00,76.17,76.28,76.16,76.28,4647.0,75.3215,75.4302,75.3116,75.4302,4647.0
2024-09-12 13:50:00,76.27,76.3,76.18,76.18,13178.0,75.4204,75.45,75.3314,75.3314,13178.0
2024-09-12 14:00:00,76.18,76.25,76.17,76.19,4938.0,75.3314,75.4006,75.3215,75.3413,4938.0
2024-09-12 14:10:00,76.19,76.21,76.07,76.07,5998.0,75.3413,75.361,75.2226,75.2226,5998.0
2024-09-12 14:20:00,76.09,76.2,76.09,76.17,4751.0,75.2424,75.3511,75.2424,75.3215,4751.0
2024-09-12 14:30:00,76.17,76.24,76.15,76.22,4228.0,75.3215,75.3907,75.3017,75.3709,4228.0
2024-09-12 14:40:00,76.23,76.24,76.16,76.17,7640.0,75.3808,75.3907,75.3116,75.3215,7640.0
2024-09-12 14:50:00,76.16,76.16,75.94,76.1,16823.0,75.3116,75.3116,75.094,75.2523,16823.0
2024-09-12 15:00:00,76.1,76.18,76.08,76.17,8336.0,75.2523,75.3314,75.2325,75.3215,8336.0
2024-09-12 15:10:00,76.17,76.22,76.16,76.22,9916.0,75.3215,75.3709,75.3116,75.3709,9916.0
2024-09-12 15:20:00,76.22,76.23,76.15,76.2,11989.0,75.3709,75.3808,75.3017,75.3511,11989.0
2024-09-12 15:30:00,76.18,76.25,76.17,76.25,15332.0,75.3314,75.4006,75.3215,75.4006,15332.0
2024-09-12 15:40:00,76.25,76.28,76.2,76.25,19927.0,75.4006,75.4302,75.3511,75.4006,19927.0
2024-09-12 15:50:00,76.24,76.33,76.15,76.33,140975.0,75.3907,75.4797,75.3017,75.4797,140975.0
2024-09-13 09:30:00,76.55,77.07,76.53,77.03,64433.0,75.6972,76.2114,75.6775,76.1719,64433.0
2024-09-13 09:40:00,77.05,77.26,77.05,77.12,24992.0,76.1917,76.3993,76.1917,76.2609,24992.0
2024-09-13 09:50:00,77.14,77.14,77.02,77.08,29782.0,76.2807,76.2807,76.162,76.2213,29782.0
2024-09-13 10:00:00,77.1,77.1,76.83,76.96,14221.0,76.2411,76.2411,75.9741,76.1027,14221.0
2024-09-13 10:10:00,76.97,77.12,76.97,77.01,23729.0,76.1126,76.2609,76.1126,76.1521,23729.0
2024-09-13 10:20:00,77.01,77.15,77.0,77.1,8375.0,76.1521,76.2906,76.1422,76.2411,8375.0
2024-09-13 10:30:00,77.12,77.12,77.01,77.09,20176.0,76.2609,76.2609,76.1521,76.2312,20176.0
2024-09-13 10:40:00,77.09,77.17,77.09,77.1,7045.0,76.2312,76.3103,76.2312,76.2411,7045.0
2024-09-13 10:50:00,77.11,77.11,76.96,77.01,14565.0,76.251,76.251,76.1027,76.1521,14565.0
2024-09-13 11:00:00,76.99,77.02,76.96,76.97,15490.0,76.1323,76.162,76.1027,76.1126,15490.0
2024-09-13 11:10:00,76.97,77.02,76.95,76.98,4893.0,76.1126,76.162,76.0928,76.1225,4893.0
2024-09-13 11:20:00,76.96,77.07,76.94,76.94,13759.0,76.1027,76.2114,76.0829,76.0829,13759.0
2024-09-13 11:30:00,76.96,77.01,76.96,77.0,4242.0,76.1027,76.1521,76.1027,76.1422,4242.0
2024-09-13 11:40:00,76.99,77.12,76.98,77.1,7482.0,76.1323,76.2609,76.1225,76.2411,7482.0
2024-09-13 11:50:00,77.1,77.14,77.08,77.09,6006.0,76.2411,76.2807,76.2213,76.2312,6006.0
2024-09-13 12:00:00,77.1,77.16,77.04,77.06,12899.0,76.2411,76.3004,76.1818,76.2016,12899.0
2024-09-13 12:10:00,77.06,77.09,77.0,77.09,29969.0,76.2016,76.2312,76.1422,76.2312,29969.0
2024-09-13 12:20:00,77.08,77.08,77.04,77.06,4943.0,76.2213,76.2213,76.1818,76.2016,4943.0
2024-09-13 12:30:00,77.07,77.08,77.04,77.06,4900.0,76.2114,76.2213,76.1818,76.2016,4900.0
2024-09-13 12:40:00,77.08,77.1,77.07,77.09,2209.0,76.2213,76.2411,76.2114,76.2312,2209.0
2024-09-13 12:50:00,77.13,77.2,77.05,77.09,12026.0,76.2708,76.34,76.1917,76.2312,12026.0
2024-09-13 13:00:00,77.08,77.13,77.07,77.13,3448.0,76.2213,76.2708,76.2114,76.2708,3448.0
2024-09-13 13:10:00,77.16,77.2,77.13,77.14,9006.0,76.3004,76.34,76.2708,76.2807,9006.0
2024-09-13 13:20:00,77.14,77.19,77.12,77.18,6292.0,76.2807,76.3301,76.2609,76.3202,6292.0
2024-09-13 13:30:00,77.19,77.24,77.16,77.23,6707.0,76.3301,76.3796,76.3004,76.3697,6707.0
2024-09-13 13:40:00,77.23,77.25,77.21,77.22,4329.0,76.3697,76.3894,76.3499,76.3598,4329.0
2024-09-13 13:50:00,77.2,77.21,77.16,77.16,4248.0,76.34,76.3499,76.3004,76.3004,4248.0
2024-09-13 14:00:00,77.14,77.17,77.02,77.14,11628.0,76.2807,76.3103,76.162,76.2807,11628.0
2024-09-13 14:10:00,77.14,77.15,77.09,77.11,6626.0,76.2807,76.2906,76.2312,76.251,6626.0
2024-09-13 14:20:00,77.1,77.11,77.0,77.01,13804.0,76.2411,76.251,76.1422,76.1521,13804.0
2024-09-13 14:30:00,77.02,77.03,76.97,76.98,12612.0,76.162,76.1719,76.1126,76.1225,12612.0
2024-09-13 14:40:00,76.98,77.04,76.98,77.0,10644.0,76.1225,76.1818,76.1225,76.1422,10644.0
2024-09-13 14:50:00,76.99,77.02,76.96,76.98,16498.0,76.1323,76.162,76.1027,76.1225,16498.0
2024-09-13 15:00:00,76.98,77.07,76.95,77.03,15036.0,76.1225,76.2114,76.0928,76.1719,15036.0
2024-09-13 15:10:00,77.03,77.12,77.03,77.12,14359.0,76.1719,76.2609,76.1719,76.2609,14359.0
2024-09-13 15:20:00,77.11,77.16,77.09,77.15,17249.0,76.251,76.3004,76.2312,76.2906,17249.0
2024-09-13 15:30:00,77.15,77.15,77.06,77.11,31809.0,76.2906,76.2906,76.2016,76.251,31809.0
2024-09-13 15:40:00,77.11,77.18,77.11,77.16,38049.0,76.251,76.3202,76.251,76.3004,38049.0
2024-09-13 15:50:00,77.16,77.31,77.11,77.19,214993.0,76.3004,76.4488,76.251,76.3301,214993.0
2024-09-16 09:30:00,77.51,77.84,77.35,77.51,86170.0,76.6465,76.9729,76.4883,76.6465,86170.0
2024-09-16 09:40:00,77.49,77.49,77.31,77.42,28168.0,76.6268,76.6268,76.4488,76.5575,28168.0
2024-09-16 09:50:00,77.43,77.45,77.33,77.39,36548.0,76.5674,76.5872,76.4686,76.5279,36548.0
2024-09-16 10:00:00,77.39,77.41,77.26,77.34,36973.0,76.5279,76.5477,76.3993,76.4784,36973.0
2024-09-16 10:10:00,77.34,77.49,77.23,77.38,61698.0,76.4784,76.6268,76.3697,76.518,61698.0
2024-09-16 10:20:00,77.38,77.42,77.13,77.19,16006.0,76.518,76.5575,76.2708,76.3301,16006.0
2024-09-16 10:30:00,77.19,77.19,77.05,77.1,22270.0,76.3301,76.3301,76.1917,76.2411,22270.0
2024-09-16 10:40:00,77.11,77.28,77.08,77.23,11614.0,76.251,76.4191,76.2213,76.3697,11614.0
2024-09-16 10:50:00,77.23,77.31,77.21,77.28,8700.0,76.3697,76.4488,76.3499,76.4191,8700.0
2024-09-16 11:00:00,77.27,77.38,77.23,77.36,6256.0,76.4092,76.518,76.3697,76.4982,6256.0
2024-09-16 11:10:00,77.37,77.37,77.21,77.25,12440.0,76.5081,76.5081,76.3499,76.3894,12440.0
2024-09-16 11:20:00,77.25,77.36,77.23,77.35,11274.0,76.3894,76.4982,76.3697,76.4883,11274.0
2024-09-16 11:30:00,77.35,77.39,77.29,77.31,11568.0,76.4883,76.5279,76.429,76.4488,11568.0
2024-09-16 11:40:00,77.31,77.46,77.31,77.45,9291.0,76.4488,76.5971,76.4488,76.5872,9291.0
2024-09-16 11:50:00,77.46,77.53,77.42,77.53,9610.0,76.5971,76.6663,76.5575,76.6663,9610.0
2024-09-16 12:00:00,77.54,77.54,77.49,77.49,12814.0,76.6762,76.6762,76.6268,76.6268,12814.0
2024-09-16 12:10:00,77.49,77.5,77.43,77.45,7897.0,76.6268,76.6367,76.5674,76.5872,7897.0
2024-09-16 12:20:00,77.44,77.56,77.44,77.53,9933.0,76.5773,76.696,76.5773,76.6663,9933.0
2024-09-16 12:30:00,77.55,77.56,77.49,77.51,6219.0,76.6861,76.696,76.6268,76.6465,6219.0
2024-09-16 12:40:00,77.51,77.53,77.49,77.51,6658.0,76.6465,76.6663,76.6268,76.6465,6658.0
2024-09-16 12:50:00,77.52,77.55,77.5,77.53,7993.0,76.6564,76.6861,76.6367,76.6663,7993.0
2024-09-16 13:00:00,77.55,77.57,77.51,77.55,7094.0,76.6861,76.7059,76.6465,76.6861,7094.0
2024-09-16 13:10:00,77.53,77.58,77.53,77.55,13596.0,76.6663,76.7158,76.6663,76.6861,13596.0
2024-09-16 13:20:00,77.55,77.57,77.51,77.55,11733.0,76.6861,76.7059,76.6465,76.6861,11733.0
2024-09-16 13:30:00,77.55,77.6,77.54,77.6,13106.0,76.6861,76.7355,76.6762,76.7355,13106.0
2024-09-16 13:40:00,77.6,77.63,77.59,77.63,12641.0,76.7355,76.7652,76.7257,76.7652,12641.0
2024-09-16 13:50:00,77.63,77.67,77.62,77.65,13127.0,76.7652,76.8048,76.7553,76.785,13127.0
2024-09-16 14:00:00,77.65,77.65,77.59,77.61,15964.0,76.785,76.785,76.7257,76.7454,15964.0
2024-09-16 14:10:00,77.61,77.63,77.51,77.51,8936.0,76.7454,76.7652,76.6465,76.6465,8936.0
2024-09-16 14:20:00,77.51,77.57,77.5,77.52,10442.0,76.6465,76.7059,76.6367,76.6564,10442.0
2024-09-16 14:30:00,77.52,77.67,77.51,77.52,58548.0,76.6564,76.8048,76.6465,76.6564,58548.0
2024-09-16 14:40:00,77.51,77.55,77.5,77.55,16726.0,76.6465,76.6861,76.6367,76.6861,16726.0
2024-09-16 14:50:00,77.56,77.6,77.55,77.6,6724.0,76.696,76.7355,76.6861,76.7355,6724.0
2024-09-16 15:00:00,77.6,77.6,77.54,77.56,12565.0,76.7355,76.7355,76.6762,76.696,12565.0
2024-09-16 15:10:00,77.56,77.67,77.56,77.66,25250.0,76.696,76.8048,76.696,76.7949,25250.0
2024-09-16 15:20:00,77.66,77.74,77.66,77.73,15925.0,76.7949,76.874,76.7949,76.8641,15925.0
2024-09-16 15:30:00,77.73,77.76,77.69,77.72,18432.0,76.8641,76.8938,76.8245,76.8542,18432.0
2024-09-16 15:40:00,77.71,77.91,77.71,77.85,51147.0,76.8443,77.0421,76.8443,76.9828,51147.0
2024-09-16 15:50:00,77.83,77.91,77.75,77.88,143045.0,76.963,77.0421,76.8839,77.0124,143045.0
2024-09-17 09:30:00,78.12,78.27,77.95,77.99,43348.0,77.2498,77.3981,77.0816,77.1212,43348.0
2024-09-17 09:40:00,77.94,78.01,77.84,77.88,7651.0,77.0718,77.141,76.9729,77.0124,7651.0
2024-09-17 09:50:00,77.86,77.88,77.77,77.82,4317.0,76.9926,77.0124,76.9037,76.9531,4317.0
2024-09-17 10:00:00,77.94,78.03,77.83,77.9,14693.0,77.0718,77.1608,76.963,77.0322,14693.0
2024-09-17 10:10:00,77.89,77.92,77.33,77.37,134501.0,77.0223,77.052,76.4686,76.5081,134501.0
2024-09-17 10:20:00,77.35,77.35,76.77,76.95,60429.0,76.4883,76.4883,75.9148,76.0928,60429.0
2024-09-17 10:30:00,76.93,77.03,76.72,76.76,41044.0,76.073,76.1719,75.8653,75.9049,41044.0
2024-09-17 10:40:00,76.73,77.07,76.58,76.92,33473.0,75.8752,76.2114,75.7269,76.0631,33473.0
2024-09-17 10:50:00,76.93,76.99,76.43,76.45,24730.0,76.073,76.1323,75.5786,75.5984,24730.0
2024-09-17 11:00:00,76.45,76.71,76.43,76.69,25918.0,75.5984,75.8555,75.5786,75.8357,25918.0
2024-09-17 11:10:00,76.67,76.7,76.52,76.63,22274.0,75.8159,75.8456,75.6676,75.7763,22274.0
2024-09-17 11:20:00,76.64,76.72,76.54,76.63,24779.0,75.7862,75.8653,75.6874,75.7763,24779.0
2024-09-17 11:30:00,76.61,76.75,76.6,76.73,13606.0,75.7566,75.895,75.7467,75.8752,13606.0
2024-09-17 11:40:00,76.74,76.76,76.55,76.55,14268.0,75.8851,75.9049,75.6972,75.6972,14268.0
2024-09-17 11:50:00,76.55,76.58,76.48,76.52,25962.0,75.6972,75.7269,75.628,75.6676,25962.0
2024-09-17 12:00:00,76.51,76.51,76.42,76.47,22005.0,75.6577,75.6577,75.5687,75.6181,22005.0
2024-09-17 12:10:00,76.46,76.52,76.31,76.34,51587.0,75.6082,75.6676,75.4599,75.4896,51587.0
2024-09-17 12:20:00,76.34,76.35,76.19,76.31,22278.0,75.4896,75.4995,75.3413,75.4599,22278.0
2024-09-17 12:30:00,76.28,76.28,76.1,76.12,18741.0,75.4302,75.4302,75.2523,75.272,18741.0
2024-09-17 12:40:00,76.11,76.14,75.87,75.87,22740.0,75.2621,75.2918,75.0248,75.0248,22740.0
2024-09-17 12:50:00,75.85,76.01,75.82,75.93,17645.0,75.005,75.1633,74.9754,75.0841,17645.0
2024-09-17 13:00:00,75.92,75.99,75.86,75.99,18198.0,75.0743,75.1435,75.0149,75.1435,18198.0
2024-09-17 13:10:00,75.99,76.03,75.92,75.98,21645.0,75.1435,75.183,75.0743,75.1336,21645.0
2024-09-17 13:20:00,75.97,76.09,75.93,76.03,25357.0,75.1237,75.2424,75.0841,75.183,25357.0
2024-09-17 13:30:00,76.02,76.11,75.97,75.97,20598.0,75.1731,75.2621,75.1237,75.1237,20598.0
2024-09-17 13:40:00,75.95,76.04,75.84,76.04,19215.0,75.1039,75.1929,74.9952,75.1929,19215.0
2024-09-17 13:50:00,76.04,76.13,76.04,76.09,12416.0,75.1929,75.2819,75.1929,75.2424,12416.0
2024-09-17 14:00:00,76.08,76.27,76.04,76.27,19901.0,75.2325,75.4204,75.1929,75.4204,19901.0
2024-09-17 14:10:00,76.27,76.32,76.24,76.31,20314.0,75.4204,75.4698,75.3907,75.4599,20314.0
2024-09-17 14:20:00,76.31,76.41,76.3,76.4,26660.0,75.4599,75.5588,75.45,75.5489,26660.0
2024-09-17 14:30:00,76.4,76.48,76.39,76.47,17535.0,75.5489,75.628,75.539,75.6181,17535.0
2024-09-17 14:40:00,76.46,76.5,76.34,76.35,14060.0,75.6082,75.6478,75.4896,75.4995,14060.0
2024-09-17 14:50:00,76.36,76.44,76.35,76.44,15172.0,75.5094,75.5885,75.4995,75.5885,15172.0
2024-09-17 15:00:00,76.43,76.45,76.28,76.33,16143.0,75.5786,75.5984,75.4302,75.4797,16143.0
2024-09-17 15:10:00,76.33,76.4,76.33,76.34,23925.0,75.4797,75.5489,75.4797,75.4896,23925.0
2024-09-17 15:20:00,76.34,76.35,76.25,76.28,35124.0,75.4896,75.4995,75.4006,75.4302,35124.0
2024-09-17 15:30:00,76.28,76.34,76.26,76.34,42228.0,75.4302,75.4896,75.4105,75.4896,42228.0
2024-09-17 15:40:00,76.34,76.38,76.25,76.38,72141.0,75.4896,75.5291,75.4006,75.5291,72141.0
2024-09-17 15:50:00,76.38,76.39,76.14,76.23,214698.0,75.5291,75.539,75.2918,75.3808,214698.0
2024-09-18 09:30:00,75.74,76.03,75.57,75.98,51913.0,74.8963,75.183,74.7282,75.1336,51913.0
2024-09-18 09:40:00,75.98,76.02,75.9,75.96,7615.0,75.1336,75.1731,75.0545,75.1138,7615.0
2024-09-18 09:50:00,75.95,76.05,75.84,75.92,31823.0,75.1039,75.2028,74.9952,75.0743,31823.0
2024-09-18 10:00:00,75.91,75.97,75.62,75.67,19373.0,75.0644,75.1237,74.7776,74.827,19373.0
2024-09-18 10:10:00,75.67,75.72,75.55,75.55,21250.0,74.827,74.8765,74.7084,74.7084,21250.0
2024-09-18 10:20:00,75.55,75.6,75.5,75.53,16786.0,74.7084,74.7578,74.6589,74.6886,16786.0
2024-09-18 10:30:00,75.52,75.54,75.36,75.37,19216.0,74.6787,74.6985,74.5205,74.5304,19216.0
2024-09-18 10:40:00,75.37,75.51,75.35,75.49,16425.0,74.5304,74.6688,74.5106,74.649,16425.0
2024-09-18 10:50:00,75.49,75.5,75.37,75.41,16564.0,74.649,74.6589,74.5304,74.5699,16564.0
2024-09-18 11:00:00,75.4,75.73,75.4,75.72,16678.0,74.5601,74.8864,74.5601,74.8765,16678.0
2024-09-18 11:10:00,75.72,75.79,75.7,75.78,8292.0,74.8765,74.9457,74.8567,74.9358,8292.0
2024-09-18 11:20:00,75.78,75.83,75.74,75.76,11116.0,74.9358,74.9853,74.8963,74.916,11116.0
2024-09-18 11:30:00,75.75,75.76,75.7,75.72,7118.0,74.9062,74.916,74.8567,74.8765,7118.0
2024-09-18 11:40:00,75.72,75.74,75.65,75.67,21915.0,74.8765,74.8963,74.8073,74.827,21915.0
2024-09-18 11:50:00,75.68,75.68,75.57,75.57,7508.0,74.8369,74.8369,74.7282,74.7282,7508.0
2024-09-18 12:00:00,75.56,75.58,75.47,75.5,8378.0,74.7183,74.738,74.6293,74.6589,8378.0
2024-09-18 12:10:00,75.51,75.66,75.5,75.66,9425.0,74.6688,74.8172,74.6589,74.8172,9425.0
2024-09-18 12:20:00,75.66,75.68,75.61,75.66,9087.0,74.8172,74.8369,74.7677,74.8172,9087.0
2024-09-18 12:30:00,75.66,75.75,75.63,75.7,10018.0,74.8172,74.9062,74.7875,74.8567,10018.0
2024-09-18 12:40:00,75.69,75.72,75.67,75.72,10963.0,74.8468,74.8765,74.827,74.8765,10963.0
2024-09-18 12:50:00,75.72,75.77,75.7,75.77,10061.0,74.8765,74.9259,74.8567,74.9259,10061.0
2024-09-18 13:00:00,75.77,75.87,75.76,75.83,7996.0,74.9259,75.0248,74.916,74.9853,7996.0
2024-09-18 13:10:00,75.83,75.87,75.72,75.76,9534.0,74.9853,75.0248,74.8765,74.916,9534.0
2024-09-18 13:20:00,75.76,75.78,75.63,75.74,15867.0,74.916,74.9358,74.7875,74.8963,15867.0
2024-09-18 13:30:00,75.74,75.86,75.74,75.76,13070.0,74.8963,75.0149,74.8963,74.916,13070.0
2024-09-18 13:40:00,75.75,75.79,75.71,75.72,9191.0,74.9062,74.9457,74.8666,74.8765,9191.0
2024-09-18 13:50:00,75.73,75.73,75.61,75.62,15654.0,74.8864,74.8864,74.7677,74.7776,15654.0
2024-09-18 14:00:00,75.59,76.27,75.5,75.91,31032.0,74.7479,75.4204,74.6589,75.0644,31032.0
2024-09-18 14:10:00,75.88,75.88,75.62,75.83,20615.0,75.0347,75.0347,74.7776,74.9853,20615.0
2024-09-18 14:20:00,75.82,75.91,75.73,75.91,15055.0,74.9754,75.0644,74.8864,75.0644,15055.0
2024-09-18 14:30:00,75.92,76.06,75.73,75.92,20054.0,75.0743,75.2127,74.8864,75.0743,20054.0
2024-09-18 14:40:00,75.89,75.94,75.64,75.81,22337.0,75.0446,75.094,74.7974,74.9655,22337.0
2024-09-18 14:50:00,75.84,76.01,75.71,75.73,16271.0,74.9952,75.1633,74.8666,74.8864,16271.0
2024-09-18 15:00:00,75.65,75.71,75.49,75.62,23557.0,74.8073,74.8666,74.649,74.7776,23557.0
2024-09-18 15:10:00,75.6,75.9,75.56,75.79,18292.0,74.7578,75.0545,74.7183,74.9457,18292.0
2024-09-18 15:20:00,75.81,75.98,75.48,75.84,39447.0,74.9655,75.1336,74.6392,74.9952,39447.0
2024-09-18 15:30:00,75.83,75.89,75.28,75.37,129187.0,74.9853,75.0446,74.4414,74.5304,129187.0
2024-09-18 15:40:00,75.38,75.44,75.19,75.31,79218.0,74.5403,74.5996,74.3524,74.4711,79218.0
2024-09-18 15:50:00,75.35,75.48,75.26,75.32,132511.0,74.5106,74.6392,74.4216,74.4809,132511.0
2024-09-19 09:30:00,76.33,76.53,75.77,75.89,37161.0,75.4797,75.6775,74.9259,75.0446,37161.0
2024-09-19 09:40:00,75.9,75.95,75.59,75.65,59500.0,75.0545,75.1039,74.7479,74.8073,59500.0
2024-09-19 09:50:00,75.71,75.71,75.38,75.45,29198.0,74.8666,74.8666,74.5403,74.6095,29198.0
2024-09-19 10:00:00,75.44,75.56,75.38,75.43,20258.0,74.5996,74.7183,74.5403,74.5897,20258.0
2024-09-19 10:10:00,75.38,75.66,75.37,75.59,17241.0,74.5403,74.8172,74.5304,74.7479,17241.0
2024-09-19 10:20:00,75.63,75.74,75.5,75.72,18243.0,74.7875,74.8963,74.6589,74.8765,18243.0
2024-09-19 10:30:00,75.76,75.81,75.61,75.64,10708.0,74.916,74.9655,74.7677,74.7974,10708.0
2024-09-19 10:40:00,75.65,75.65,75.42,75.43,14547.0,74.8073,74.8073,74.5798,74.5897,14547.0
2024-09-19 10:50:00,75.46,75.5,75.28,75.31,20439.0,74.6194,74.6589,74.4414,74.4711,20439.0
2024-09-19 11:00:00,75.3,75.36,75.22,75.28,52840.0,74.4612,74.5205,74.3821,74.4414,52840.0
2024-09-19 11:10:00,75.29,75.44,75.28,75.42,18495.0,74.4513,74.5996,74.4414,74.5798,18495.0
2024-09-19 11:20:00,75.42,75.43,75.37,75.4,13798.0,74.5798,74.5897,74.5304,74.5601,13798.0
2024-09-19 11:30:00,75.39,75.39,75.26,75.33,16338.0,74.5502,74.5502,74.4216,74.4908,16338.0
2024-09-19 11:40:00,75.33,75.37,75.28,75.33,12718.0,74.4908,74.5304,74.4414,74.4908,12718.0
2024-09-19 11:50:00,75.34,75.34,75.22,75.33,13426.0,74.5007,74.5007,74.3821,74.4908,13426.0
2024-09-19 12:00:00,75.34,75.48,75.34,75.47,9658.0,74.5007,74.6392,74.5007,74.6293,9658.0
2024-09-19 12:10:00,75.47,75.59,75.44,75.58,6610.0,74.6293,74.7479,74.5996,74.738,6610.0
2024-09-19 12:20:00,75.57,75.59,75.44,75.44,31117.0,74.7282,74.7479,74.5996,74.5996,31117.0
2024-09-19 12:30:00,75.44,75.57,75.43,75.55,39692.0,74.5996,74.7282,74.5897,74.7084,39692.0
2024-09-19 12:40:00,75.55,75.55,75.45,75.52,21242.0,74.7084,74.7084,74.6095,74.6787,21242.0
2024-09-19 12:50:00,75.53,75.55,75.42,75.43,13878.0,74.6886,74.7084,74.5798,74.5897,13878.0
2024-09-19 13:00:00,75.44,75.53,75.44,75.49,14599.0,74.5996,74.6886,74.5996,74.649,14599.0
2024-09-19 13:10:00,75.49,75.5,75.43,75.47,7780.0,74.649,74.6589,74.5897,74.6293,7780.0
2024-09-19 13:20:00,75.46,75.57,75.43,75.52,9594.0,74.6194,74.7282,74.5897,74.6787,9594.0
2024-09-19 13:30:00,75.52,75.6,75.52,75.52,10988.0,74.6787,74.7578,74.6787,74.6787,10988.0
2024-09-19 13:40:00,75.52,75.74,75.51,75.72,9174.0,74.6787,74.8963,74.6688,74.8765,9174.0
2024-09-19 13:50:00,75.7,75.73,75.65,75.67,12887.0,74.8567,74.8864,74.8073,74.827,12887.0
2024-09-19 14:00:00,75.68,75.75,75.67,75.67,11614.0,74.8369,74.9062,74.827,74.827,11614.0
2024-09-19 14:10:00,75.68,75.68,75.49,75.54,33766.0,74.8369,74.8369,74.649,74.6985,33766.0
2024-09-19 14:20:00,75.55,75.6,75.5,75.57,22801.0,74.7084,74.7578,74.6589,74.7282,22801.0
2024-09-19 14:30:00,75.58,75.72,75.53,75.64,35657.0,74.738,74.8765,74.6886,74.7974,35657.0
2024-09-19 14:40:00,75.63,75.65,75.52,75.52,11916.0,74.7875,74.8073,74.6787,74.6787,11916.0
2024-09-19 14:50:00,75.53,75.55,75.49,75.54,15441.0,74.6886,74.7084,74.649,74.6985,15441.0
2024-09-19 15:00:00,75.54,75.55,75.48,75.51,20213.0,74.6985,74.7084,74.6392,74.6688,20213.0
2024-09-19 15:10:00,75.53,75.54,75.38,75.4,52529.0,74.6886,74.6985,74.5403,74.5601,52529.0
2024-09-19 15:20:00,75.41,75.41,75.25,75.34,63368.0,74.5699,74.5699,74.4117,74.5007,63368.0
2024-09-19 15:30:00,75.33,75.35,75.24,75.35,86879.0,74.4908,74.5106,74.4018,74.5106,86879.0
2024-09-19 15:40:00,75.35,75.4,75.26,75.28,135503.0,74.5106,74.5601,74.4216,74.4414,135503.0
2024-09-19 15:50:00,75.28,75.28,75.04,75.19,386197.0,74.4414,74.4414,74.2041,74.3524,386197.0
2024-09-20 09:30:00,75.22,75.22,74.79,75.15,601885.0,74.3821,74.3821,73.9568,74.3128,601885.0
2024-09-20 09:40:00,75.16,75.25,74.96,75.09,22632.0,74.3227,74.4117,74.125,74.2535,22632.0
2024-09-20 09:50:00,75.12,75.22,74.92,74.92,56385.0,74.2832,74.3821,74.0854,74.0854,56385.0
2024-09-20 10:00:00,74.92,75.04,74.88,74.97,23463.0,74.0854,74.2041,74.0458,74.1348,23463.0
2024-09-20 10:10:00,74.97,75.13,74.91,75.1,32795.0,74.1348,74.2931,74.0755,74.2634,32795.0
2024-09-20 10:20:00,75.1,75.26,75.08,75.11,45237.0,74.2634,74.4216,74.2436,74.2733,45237.0
2024-09-20 10:30:00,75.08,75.13,74.99,75.04,19475.0,74.2436,74.2931,74.1546,74.2041,19475.0
2024-09-20 10:40:00,75.03,75.06,74.98,74.98,11479.0,74.1942,74.2238,74.1447,74.1447,11479.0
2024-09-20 10:50:00,74.98,74.98,74.87,74.88,12417.0,74.1447,74.1447,74.036,74.0458,12417.0
2024-09-20 11:00:00,74.87,74.93,74.86,74.89,20486.0,74.036,74.0953,74.0261,74.0557,20486.0
2024-09-20 11:10:00,74.9,74.95,74.85,74.92,23478.0,74.0656,74.1151,74.0162,74.0854,23478.0
2024-09-20 11:20:00,74.91,75.02,74.9,75.0,14029.0,74.0755,74.1843,74.0656,74.1645,14029.0
2024-09-20 11:30:00,74.99,75.18,74.97,75.18,14562.0,74.1546,74.3425,74.1348,74.3425,14562.0
2024-09-20 11:40:00,75.17,75.29,75.16,75.27,20066.0,74.3326,74.4513,74.3227,74.4315,20066.0
2024-09-20 11:50:00,75.28,75.36,75.23,75.34,15268.0,74.4414,74.5205,74.3919,74.5007,15268.0
2024-09-20 12:00:00,75.34,75.36,75.3,75.35,10772.0,74.5007,74.5205,74.4612,74.5106,10772.0
2024-09-20 12:10:00,75.36,75.37,75.21,75.26,16816.0,74.5205,74.5304,74.3722,74.4216,16816.0
2024-09-20 12:20:00,75.27,75.37,75.23,75.34,51720.0,74.4315,74.5304,74.3919,74.5007,51720.0
2024-09-20 12:30:00,75.39,75.44,75.38,75.41,15750.0,74.5502,74.5996,74.5403,74.5699,15750.0
2024-09-20 12:40:00,75.41,75.43,75.37,75.39,11660.0,74.5699,74.5897,74.5304,74.5502,11660.0
2024-09-20 12:50:00,75.38,75.43,75.33,75.37,19101.0,74.5403,74.5897,74.4908,74.5304,19101.0
2024-09-20 13:00:00,75.39,75.41,75.32,75.37,13555.0,74.5502,74.5699,74.4809,74.5304,13555.0
2024-09-20 13:10:00,75.38,75.42,75.38,75.41,15397.0,74.5403,74.5798,74.5403,74.5699,15397.0
2024-09-20 13:20:00,75.4,75.44,75.36,75.42,22024.0,74.5601,74.5996,74.5205,74.5798,22024.0
2024-09-20 13:30:00,75.42,75.58,75.41,75.56,63235.0,74.5798,74.738,74.5699,74.7183,63235.0
2024-09-20 13:40:00,75.56,75.56,75.4,75.4,21263.0,74.7183,74.7183,74.5601,74.5601,21263.0
2024-09-20 13:50:00,75.41,75.41,75.36,75.38,21338.0,74.5699,74.5699,74.5205,74.5403,21338.0
2024-09-20 14:00:00,75.4,75.4,75.29,75.31,17456.0,74.5601,74.5601,74.4513,74.4711,17456.0
2024-09-20 14:10:00,75.31,75.36,75.3,75.34,17816.0,74.4711,74.5205,74.4612,74.5007,17816.0
2024-09-20 14:20:00,75.33,75.36,75.3,75.31,17477.0,74.4908,74.5205,74.4612,74.4711,17477.0
2024-09-20 14:30:00,75.3,75.37,75.24,75.25,49037.0,74.4612,74.5304,74.4018,74.4117,49037.0
2024-09-20 14:40:00,75.25,75.31,75.21,75.21,19711.0,74.4117,74.4711,74.3722,74.3722,19711.0
2024-09-20 14:50:00,75.21,75.38,75.15,75.35,42992.0,74.3722,74.5403,74.3128,74.5106,42992.0
2024-09-20 15:00:00,75.34,75.35,75.17,75.19,31592.0,74.5007,74.5106,74.3326,74.3524,31592.0
2024-09-20 15:10:00,75.2,75.34,75.11,75.3,43714.0,74.3623,74.5007,74.2733,74.4612,43714.0
2024-09-20 15:20:00,75.29,75.35,75.26,75.28,51935.0,74.4513,74.5106,74.4216,74.4414,51935.0
2024-09-20 15:30:00,75.27,75.42,75.26,75.37,68306.0,74.4315,74.5798,74.4216,74.5304,68306.0
2024-09-20 15:40:00,75.37,75.43,75.29,75.29,48060.0,74.5304,74.5897,74.4513,74.4513,48060.0
2024-09-20 15:50:00,75.3,75.65,75.26,75.63,281116.0,74.4612,74.8073,74.4216,74.7875,281116.0
2024-09-23 09:30:00,75.78,75.91,75.27,75.34,49970.0,74.9358,75.0644,74.4315,74.5007,49970.0
2024-09-23 09:40:00,75.37,75.64,75.37,75.56,18593.0,74.5304,74.7974,74.5304,74.7183,18593.0
2024-09-23 09:50:00,75.56,75.59,75.41,75.5,25534.0,74.7183,74.7479,74.5699,74.6589,25534.0
2024-09-23 10:00:00,75.51,75.9,75.48,75.88,31209.0,74.6688,75.0545,74.6392,75.0347,31209.0
2024-09-23 10:10:00,75.89,76.04,75.83,75.99,27194.0,75.0446,75.1929,74.9853,75.1435,27194.0
2024-09-23 10:20:00,76.0,76.09,75.94,75.96,16977.0,75.1534,75.2424,75.094,75.1138,16977.0
2024-09-23 10:30:00,75.98,76.04,75.94,75.98,30542.0,75.1336,75.1929,75.094,75.1336,30542.0
2024-09-23 10:40:00,75.99,76.05,75.95,76.03,14102.0,75.1435,75.2028,75.1039,75.183,14102.0
2024-09-23 10:50:00,76.03,76.13,76.0,76.03,18892.0,75.183,75.2819,75.1534,75.183,18892.0
2024-09-23 11:00:00,76.05,76.05,75.9,75.92,10951.0,75.2028,75.2028,75.0545,75.0743,10951.0
2024-09-23 11:10:00,75.93,75.98,75.89,75.92,13102.0,75.0841,75.1336,75.0446,75.0743,13102.0
2024-09-23 11:20:00,75.9,76.02,75.9,76.0,11091.0,75.0545,75.1731,75.0545,75.1534,11091.0
2024-09-23 11:30:00,76.01,76.08,76.01,76.06,11759.0,75.1633,75.2325,75.1633,75.2127,11759.0
2024-09-23 11:40:00,76.07,76.1,76.05,76.07,11739.0,75.2226,75.2523,75.2028,75.2226,11739.0
2024-09-23 11:50:00,76.06,76.11,75.92,75.94,11875.0,75.2127,75.2621,75.0743,75.094,11875.0
2024-09-23 12:00:00,75.94,75.97,75.9,75.97,11824.0,75.094,75.1237,75.0545,75.1237,11824.0
2024-09-23 12:10:00,75.98,75.98,75.76,75.81,16783.0,75.1336,75.1336,74.916,74.9655,16783.0
2024-09-23 12:20:00,75.81,75.93,75.79,75.9,14997.0,74.9655,75.0841,74.9457,75.0545,14997.0
2024-09-23 12:30:00,75.92,75.96,75.89,75.91,5768.0,75.0743,75.1138,75.0446,75.0644,5768.0
2024-09-23 12:40:00,75.9,75.91,75.83,75.89,10426.0,75.0545,75.0644,74.9853,75.0446,10426.0
2024-09-23 12:50:00,75.9,75.92,75.85,75.87,9343.0,75.0545,75.0743,75.005,75.0248,9343.0
2024-09-23 13:00:00,75.86,75.9,75.81,75.9,6835.0,75.0149,75.0545,74.9655,75.0545,6835.0
2024-09-23 13:10:00,75.9,75.91,75.86,75.89,9971.0,75.0545,75.0644,75.0149,75.0446,9971.0
2024-09-23 13:20:00,75.89,75.99,75.89,75.97,9769.0,75.0446,75.1435,75.0446,75.1237,9769.0
2024-09-23 13:30:00,75.97,76.02,75.95,76.01,11346.0,75.1237,75.1731,75.1039,75.1633,11346.0
2024-09-23 13:40:00,76.01,76.04,76.0,76.01,11928.0,75.1633,75.1929,75.1534,75.1633,11928.0
2024-09-23 13:50:00,76.01,76.03,75.99,76.0,13078.0,75.1633,75.183,75.1435,75.1534,13078.0
2024-09-23 14:00:00,76.0,76.0,75.92,75.95,13117.0,75.1534,75.1534,75.0743,75.1039,13117.0
2024-09-23 14:10:00,75.96,75.97,75.91,75.95,8362.0,75.1138,75.1237,75.0644,75.1039,8362.0
2024-09-23 14:20:00,75.94,75.95,75.87,75.94,14067.0,75.094,75.1039,75.0248,75.094,14067.0
2024-09-23 14:30:00,75.94,75.96,75.9,75.9,12994.0,75.094,75.1138,75.0545,75.0545,12994.0
2024-09-23 14:40:00,75.9,75.96,75.89,75.92,9190.0,75.0545,75.1138,75.0446,75.0743,9190.0
2024-09-23 14:50:00,75.92,75.93,75.89,75.9,11328.0,75.0743,75.0841,75.0446,75.0545,11328.0
2024-09-23 15:00:00,75.9,75.9,75.84,75.84,15977.0,75.0545,75.0545,74.9952,74.9952,15977.0
2024-09-23 15:10:00,75.84,75.9,75.83,75.9,14155.0,74.9952,75.0545,74.9853,75.0545,14155.0
2024-09-23 15:20:00,75.91,75.92,75.89,75.91,16758.0,75.0644,75.0743,75.0446,75.0644,16758.0
2024-09-23 15:30:00,75.91,75.95,75.89,75.95,26895.0,75.0644,75.1039,75.0446,75.1039,26895.0
2024-09-23 15:40:00,75.95,75.95,75.85,75.9,27457.0,75.1039,75.1039,75.005,75.0545,27457.0
2024-09-23 15:50:00,75.89,76.17,75.71,76.15,457011.0,75.0446,75.3215,74.8666,75.3017,457011.0
2024-09-24 09:30:00,76.23,76.3,76.12,76.14,47296.0,75.3808,75.45,75.272,75.2918,47296.0
2024-09-24 09:40:00,76.16,76.24,76.13,76.19,17542.0,75.3116,75.3907,75.2819,75.3413,17542.0
2024-09-24 09:50:00,76.16,76.2,76.03,76.15,17238.0,75.3116,75.3511,75.183,75.3017,17238.0
2024-09-24 10:00:00,76.15,76.17,76.04,76.15,15652.0,75.3017,75.3215,75.1929,75.3017,15652.0
2024-09-24 10:10:00,76.14,76.14,76.05,76.12,9957.0,75.2918,75.2918,75.2028,75.272,9957.0
2024-09-24 10:20:00,76.13,76.22,76.04,76.22,15136.0,75.2819,75.3709,75.1929,75.3709,15136.0
2024-09-24 10:30:00,76.23,76.26,76.12,76.14,8623.0,75.3808,75.4105,75.272,75.2918,8623.0
2024-09-24 10:40:00,76.15,76.33,76.15,76.32,11556.0,75.3017,75.4797,75.3017,75.4698,11556.0
2024-09-24 10:50:00,76.32,76.43,76.29,76.4,19756.0,75.4698,75.5786,75.4401,75.5489,19756.0
2024-09-24 11:00:00,76.4,76.41,76.3,76.37,22343.0,75.5489,75.5588,75.45,75.5192,22343.0
2024-09-24 11:10:00,76.4,76.4,76.29,76.34,13083.0,75.5489,75.5489,75.4401,75.4896,13083.0
2024-09-24 11:20:00,76.34,76.38,76.32,76.34,8636.0,75.4896,75.5291,75.4698,75.4896,8636.0
2024-09-24 11:30:00,76.34,76.35,76.19,76.27,13562.0,75.4896,75.4995,75.3413,75.4204,13562.0
2024-09-24 11:40:00,76.28,76.35,76.23,76.24,14445.0,75.4302,75.4995,75.3808,75.3907,14445.0
2024-09-24 11:50:00,76.23,76.37,76.22,76.32,15630.0,75.3808,75.5192,75.3709,75.4698,15630.0
2024-09-24 12:00:00,76.33,76.35,76.27,76.32,14750.0,75.4797,75.4995,75.4204,75.4698,14750.0
2024-09-24 12:10:00,76.32,76.46,76.32,76.41,12839.0,75.4698,75.6082,75.4698,75.5588,12839.0
2024-09-24 12:20:00,76.41,76.45,76.35,76.38,13958.0,75.5588,75.5984,75.4995,75.5291,13958.0
2024-09-24 12:30:00,76.37,76.53,76.37,76.53,16562.0,75.5192,75.6775,75.5192,75.6775,16562.0
2024-09-24 12:40:00,76.52,76.57,76.47,76.47,13690.0,75.6676,75.717,75.6181,75.6181,13690.0
2024-09-24 12:50:00,76.47,76.47,76.42,76.43,10606.0,75.6181,75.6181,75.5687,75.5786,10606.0
2024-09-24 13:00:00,76.43,76.47,76.42,76.47,12688.0,75.5786,75.6181,75.5687,75.6181,12688.0
2024-09-24 13:10:00,76.47,76.48,76.43,76.43,10764.0,75.6181,75.628,75.5786,75.5786,10764.0
2024-09-24 13:20:00,76.44,76.48,76.41,76.48,15495.0,75.5885,75.628,75.5588,75.628,15495.0
2024-09-24 13:30:00,76.48,76.52,76.46,76.49,19084.0,75.628,75.6676,75.6082,75.6379,19084.0
2024-09-24 13:40:00,76.5,76.55,76.45,76.47,15682.0,75.6478,75.6972,75.5984,75.6181,15682.0
2024-09-24 13:50:00,76.47,76.47,76.41,76.42,9457.0,75.6181,75.6181,75.5588,75.5687,9457.0
2024-09-24 14:00:00,76.42,76.42,76.38,76.38,11579.0,75.5687,75.5687,75.5291,75.5291,11579.0
2024-09-24 14:10:00,76.38,76.38,76.28,76.31,13618.0,75.5291,75.5291,75.4302,75.4599,13618.0
2024-09-24 14:20:00,76.31,76.32,76.19,76.2,14031.0,75.4599,75.4698,75.3413,75.3511,14031.0
2024-09-24 14:30:00,76.19,76.2,76.1,76.19,17515.0,75.3413,75.3511,75.2523,75.3413,17515.0
2024-09-24 14:40:00,76.2,76.24,76.18,76.18,17160.0,75.3511,75.3907,75.3314,75.3314,17160.0
2024-09-24 14:50:00,76.17,76.29,76.17,76.2,18314.0,75.3215,75.4401,75.3215,75.3511,18314.0
2024-09-24 15:00:00,76.19,76.31,76.17,76.3,14938.0,75.3413,75.4599,75.3215,75.45,14938.0
2024-09-24 15:10:00,76.28,76.31,76.25,76.28,24064.0,75.4302,75.4599,75.4006,75.4302,24064.0
2024-09-24 15:20:00,76.28,76.34,76.28,76.3,11820.0,75.4302,75.4896,75.4302,75.45,11820.0
2024-09-24 15:30:00,76.29,76.31,76.2,76.2,24312.0,75.4401,75.4599,75.3511,75.3511,24312.0
2024-09-24 15:40:00,76.2,76.28,76.17,76.18,33171.0,75.3511,75.4302,75.3215,75.3314,33171.0
2024-09-24 15:50:00,76.18,76.23,76.01,76.04,233032.0,75.3314,75.3808,75.1633,75.1929,233032.0
2024-09-25 09:30:00,75.83,76.24,75.76,76.11,45690.0,74.9853,75.3907,74.916,75.2621,45690.0
2024-09-25 09:40:00,76.11,76.13,75.95,76.0,9938.0,75.2621,75.2819,75.1039,75.1534,9938.0
2024-09-25 09:50:00,76.0,76.02,75.75,75.76,17660.0,75.1534,75.1731,74.9062,74.916,17660.0
2024-09-25 10:00:00,75.8,76.15,75.78,76.14,29779.0,74.9556,75.3017,74.9358,75.2918,29779.0
2024-09-25 10:10:00,76.15,76.21,76.07,76.14,29045.0,75.3017,75.361,75.2226,75.2918,29045.0
2024-09-25 10:20:00,76.14,76.17,76.07,76.1,11855.0,75.2918,75.3215,75.2226,75.2523,11855.0
2024-09-25 10:30:00,76.11,76.21,76.07,76.16,12135.0,75.2621,75.361,75.2226,75.3116,12135.0
2024-09-25 10:40:00,76.15,76.25,76.13,76.2,12348.0,75.3017,75.4006,75.2819,75.3511,12348.0
2024-09-25 10:50:00,76.22,76.4,76.19,76.29,25527.0,75.3709,75.5489,75.3413,75.4401,25527.0
2024-09-25 11:00:00,76.3,76.44,76.25,76.42,23892.0,75.45,75.5885,75.4006,75.5687,23892.0
2024-09-25 11:10:00,76.4,76.4,76.17,76.17,21143.0,75.5489,75.5489,75.3215,75.3215,21143.0
2024-09-25 11:20:00,76.17,76.25,76.16,76.18,7679.0,75.3215,75.4006,75.3116,75.3314,7679.0
2024-09-25 11:30:00,76.18,76.27,76.18,76.18,8642.0,75.3314,75.4204,75.3314,75.3314,8642.0
2024-09-25 11:40:00,76.18,76.27,76.18,76.23,8315.0,75.3314,75.4204,75.3314,75.3808,8315.0
2024-09-25 11:50:00,76.22,76.23,76.15,76.16,5967.0,75.3709,75.3808,75.3017,75.3116,5967.0
2024-09-25 12:00:00,76.15,76.15,76.01,76.06,10330.0,75.3017,75.3017,75.1633,75.2127,10330.0
2024-09-25 12:10:00,76.02,76.03,75.86,75.91,21590.0,75.1731,75.183,75.0149,75.0644,21590.0
2024-09-25 12:20:00,75.91,75.93,75.85,75.89,11623.0,75.0644,75.0841,75.005,75.0446,11623.0
2024-09-25 12:30:00,75.89,75.93,75.86,75.86,4078.0,75.0446,75.0841,75.0149,75.0149,4078.0
2024-09-25 12:40:00,75.87,75.87,75.77,75.79,5024.0,75.0248,75.0248,74.9259,74.9457,5024.0
2024-09-25 12:50:00,75.78,75.79,75.71,75.73,10458.0,74.9358,74.9457,74.8666,74.8864,10458.0
2024-09-25 13:00:00,75.7,75.76,75.63,75.75,8726.0,74.8567,74.916,74.7875,74.9062,8726.0
2024-09-25 13:10:00,75.77,75.8,75.71,75.76,8128.0,74.9259,74.9556,74.8666,74.916,8128.0
2024-09-25 13:20:00,75.77,75.8,75.69,75.69,7561.0,74.9259,74.9556,74.8468,74.8468,7561.0
2024-09-25 13:30:00,75.66,75.68,75.56,75.61,10445.0,74.8172,74.8369,74.7183,74.7677,10445.0
2024-09-25 13:40:00,75.6,75.64,75.55,75.63,10240.0,74.7578,74.7974,74.7084,74.7875,10240.0
2024-09-25 13:50:00,75.63,75.69,75.61,75.64,6934.0,74.7875,74.8468,74.7677,74.7974,6934.0
2024-09-25 14:00:00,75.64,75.66,75.49,75.5,10464.0,74.7974,74.8172,74.649,74.6589,10464.0
2024-09-25 14:10:00,75.51,75.52,75.45,75.5,31354.0,74.6688,74.6787,74.6095,74.6589,31354.0
2024-09-25 14:20:00,75.5,75.63,75.47,75.63,9675.0,74.6589,74.7875,74.6293,74.7875,9675.0
2024-09-25 14:30:00,75.62,75.65,75.59,75.65,10411.0,74.7776,74.8073,74.7479,74.8073,10411.0
2024-09-25 14:40:00,75.66,75.68,75.62,75.64,10858.0,74.8172,74.8369,74.7776,74.7974,10858.0
2024-09-25 14:50:00,75.64,75.67,75.56,75.57,18334.0,74.7974,74.827,74.7183,74.7282,18334.0
2024-09-25 15:00:00,75.57,75.64,75.57,75.62,10135.0,74.7282,74.7974,74.7282,74.7776,10135.0
2024-09-25 15:10:00,75.62,75.63,75.56,75.63,13870.0,74.7776,74.7875,74.7183,74.7875,13870.0
2024-09-25 15:20:00,75.64,75.67,75.63,75.64,19463.0,74.7974,74.827,74.7875,74.7974,19463.0
2024-09-25 15:30:00,75.63,75.64,75.56,75.58,17801.0,74.7875,74.7974,74.7183,74.738,17801.0
2024-09-25 15:40:00,75.57,75.57,75.52,75.55,30265.0,74.7282,74.7282,74.6787,74.7084,30265.0
2024-09-25 15:50:00,75.54,75.68,75.48,75.55,178920.0,74.6985,74.8369,74.6392,74.7084,178920.0
2024-09-26 09:30:00,77.29,77.56,77.08,77.35,126472.0,76.429,76.696,76.2213,76.4883,126472.0
2024-09-26 09:40:00,77.29,77.4,77.05,77.09,69049.0,76.429,76.5378,76.1917,76.2312,69049.0
2024-09-26 09:50:00,77.08,77.28,77.02,77.18,17210.0,76.2213,76.4191,76.162,76.3202,17210.0
2024-09-26 10:00:00,77.17,77.32,77.16,77.2,51608.0,76.3103,76.4587,76.3004,76.34,51608.0
2024-09-26 10:10:00,77.22,77.25,77.09,77.14,25381.0,76.3598,76.3894,76.2312,76.2807,25381.0
2024-09-26 10:20:00,77.13,77.13,76.89,77.03,23095.0,76.2708,76.2708,76.0335,76.1719,23095.0
2024-09-26 10:30:00,77.04,77.18,76.96,77.16,19923.0,76.1818,76.3202,76.1027,76.3004,19923.0
2024-09-26 10:40:00,77.17,77.19,77.1,77.16,11105.0,76.3103,76.3301,76.2411,76.3004,11105.0
2024-09-26 10:50:00,77.16,77.41,77.11,77.38,21571.0,76.3004,76.5477,76.251,76.518,21571.0
2024-09-26 11:00:00,77.39,77.4,77.25,77.36,21697.0,76.5279,76.5378,76.3894,76.4982,21697.0
2024-09-26 11:10:00,77.36,77.43,77.32,77.4,18514.0,76.4982,76.5674,76.4587,76.5378,18514.0
2024-09-26 11:20:00,77.39,77.47,77.26,77.28,15114.0,76.5279,76.607,76.3993,76.4191,15114.0
2024-09-26 11:30:00,77.26,77.27,77.14,77.25,10025.0,76.3993,76.4092,76.2807,76.3894,10025.0
2024-09-26 11:40:00,77.26,77.28,77.19,77.19,13145.0,76.3993,76.4191,76.3301,76.3301,13145.0
2024-09-26 11:50:00,77.18,77.34,77.17,77.3,10818.0,76.3202,76.4784,76.3103,76.4389,10818.0
2024-09-26 12:00:00,77.3,77.32,77.16,77.2,10264.0,76.4389,76.4587,76.3004,76.34,10264.0
2024-09-26 12:10:00,77.2,77.22,77.1,77.13,16267.0,76.34,76.3598,76.2411,76.2708,16267.0
2024-09-26 12:20:00,77.13,77.18,77.08,77.09,8612.0,76.2708,76.3202,76.2213,76.2312,8612.0
2024-09-26 12:30:00,77.07,77.14,77.07,77.11,7423.0,76.2114,76.2807,76.2114,76.251,7423.0
2024-09-26 12:40:00,77.12,77.12,77.04,77.04,5033.0,76.2609,76.2609,76.1818,76.1818,5033.0
2024-09-26 12:50:00,77.04,77.06,77.0,77.04,5861.0,76.1818,76.2016,76.1422,76.1818,5861.0
2024-09-26 13:00:00,77.03,77.08,77.0,77.0,6586.0,76.1719,76.2213,76.1422,76.1422,6586.0
2024-09-26 13:10:00,76.99,76.99,76.81,76.84,9585.0,76.1323,76.1323,75.9543,75.984,9585.0
2024-09-26 13:20:00,76.85,76.96,76.85,76.96,6574.0,75.9939,76.1027,75.9939,76.1027,6574.0
2024-09-26 13:30:00,76.97,77.01,76.89,76.9,14512.0,76.1126,76.1521,76.0335,76.0433,14512.0
2024-09-26 13:40:00,76.89,76.96,76.86,76.91,16835.0,76.0335,76.1027,76.0038,76.0532,16835.0
2024-09-26 13:50:00,76.92,76.94,76.82,76.82,11984.0,76.0631,76.0829,75.9642,75.9642,11984.0
2024-09-26 14:00:00,76.82,77.01,76.8,77.0,23465.0,75.9642,76.1521,75.9445,76.1422,23465.0
2024-09-26 14:10:00,76.97,77.18,76.96,77.08,23687.0,76.1126,76.3202,76.1027,76.2213,23687.0
2024-09-26 14:20:00,77.08,77.09,77.0,77.0,11949.0,76.2213,76.2312,76.1422,76.1422,11949.0
2024-09-26 14:30:00,77.0,77.09,76.98,77.08,13973.0,76.1422,76.2312,76.1225,76.2213,13973.0
2024-09-26 14:40:00,77.08,77.11,77.06,77.11,8823.0,76.2213,76.251,76.2016,76.251,8823.0
2024-09-26 14:50:00,77.12,77.19,77.12,77.18,20238.0,76.2609,76.3301,76.2609,76.3202,20238.0
2024-09-26 15:00:00,77.18,77.2,77.08,77.1,16843.0,76.3202,76.34,76.2213,76.2411,16843.0
2024-09-26 15:10:00,77.1,77.12,77.04,77.05,18868.0,76.2411,76.2609,76.1818,76.1917,18868.0
2024-09-26 15:20:00,77.05,77.15,77.02,77.14,61417.0,76.1917,76.2906,76.162,76.2807,61417.0
2024-09-26 15:30:00,77.14,77.18,77.09,77.12,40043.0,76.2807,76.3202,76.2312,76.2609,40043.0
2024-09-26 15:40:00,77.12,77.13,77.08,77.12,23361.0,76.2609,76.2708,76.2213,76.2609,23361.0
2024-09-26 15:50:00,77.13,77.26,77.06,77.22,151194.0,76.2708,76.3993,76.2016,76.3598,151194.0
2024-09-27 09:30:00,77.42,77.61,77.22,77.57,34932.0,76.5575,76.7454,76.3598,76.7059,34932.0
2024-09-27 09:40:00,77.56,77.56,76.98,77.01,15353.0,76.696,76.696,76.1225,76.1521,15353.0
2024-09-27 09:50:00,76.99,77.1,76.95,77.09,42044.0,76.1323,76.2411,76.0928,76.2312,42044.0
2024-09-27 10:00:00,77.09,77.18,76.92,76.92,18637.0,76.2312,76.3202,76.0631,76.0631,18637.0
2024-09-27 10:10:00,76.92,77.27,76.89,77.25,27878.0,76.0631,76.4092,76.0335,76.3894,27878.0
2024-09-27 10:20:00,77.25,77.46,77.24,77.36,19521.0,76.3894,76.5971,76.3796,76.4982,19521.0
2024-09-27 10:30:00,77.33,77.42,77.32,77.37,15927.0,76.4686,76.5575,76.4587,76.5081,15927.0
2024-09-27 10:40:00,77.37,77.41,77.32,77.41,16129.0,76.5081,76.5477,76.4587,76.5477,16129.0
2024-09-27 10:50:00,77.41,77.45,77.38,77.39,12417.0,76.5477,76.5872,76.518,76.5279,12417.0
2024-09-27 11:00:00,77.39,77.44,77.28,77.29,15127.0,76.5279,76.5773,76.4191,76.429,15127.0
2024-09-27 11:10:00,77.31,77.35,77.24,77.31,12302.0,76.4488,76.4883,76.3796,76.4488,12302.0
2024-09-27 11:20:00,77.3,77.32,77.26,77.31,8204.0,76.4389,76.4587,76.3993,76.4488,8204.0
2024-09-27 11:30:00,77.29,77.32,77.19,77.19,5406.0,76.429,76.4587,76.3301,76.3301,5406.0
2024-09-27 11:40:00,77.11,77.11,77.04,77.04,9489.0,76.251,76.251,76.1818,76.1818,9489.0
2024-09-27 11:50:00,77.03,77.05,76.96,76.99,10414.0,76.1719,76.1917,76.1027,76.1323,10414.0
2024-09-27 12:00:00,76.99,76.99,76.85,76.85,14031.0,76.1323,76.1323,75.9939,75.9939,14031.0
2024-09-27 12:10:00,76.84,76.89,76.79,76.82,10300.0,75.984,76.0335,75.9346,75.9642,10300.0
2024-09-27 12:20:00,76.82,76.92,76.82,76.85,11593.0,75.9642,76.0631,75.9642,75.9939,11593.0
2024-09-27 12:30:00,76.84,76.88,76.8,76.84,7732.0,75.984,76.0236,75.9445,75.984,7732.0
2024-09-27 12:40:00,76.83,76.94,76.81,76.89,24488.0,75.9741,76.0829,75.9543,76.0335,24488.0
2024-09-27 12:50:00,76.9,76.92,76.85,76.89,6485.0,76.0433,76.0631,75.9939,76.0335,6485.0
2024-09-27 13:00:00,76.87,76.88,76.67,76.7,13049.0,76.0137,76.0236,75.8159,75.8456,13049.0
2024-09-27 13:10:00,76.7,76.78,76.68,76.77,13183.0,75.8456,75.9247,75.8258,75.9148,13183.0
2024-09-27 13:20:00,76.79,76.84,76.78,76.82,9152.0,75.9346,75.984,75.9247,75.9642,9152.0
2024-09-27 13:30:00,76.83,76.93,76.79,76.93,21367.0,75.9741,76.073,75.9346,76.073,21367.0
2024-09-27 13:40:00,76.93,76.98,76.93,76.96,10405.0,76.073,76.1225,76.073,76.1027,10405.0
2024-09-27 13:50:00,76.97,76.97,76.89,76.91,12042.0,76.1126,76.1126,76.0335,76.0532,12042.0
2024-09-27 14:00:00,76.9,76.96,76.85,76.86,8320.0,76.0433,76.1027,75.9939,76.0038,8320.0
2024-09-27 14:10:00,76.87,76.88,76.82,76.82,5054.0,76.0137,76.0236,75.9642,75.9642,5054.0
2024-09-27 14:20:00,76.83,76.92,76.83,76.89,13049.0,75.9741,76.0631,75.9741,76.0335,13049.0
2024-09-27 14:30:00,76.9,76.9,76.76,76.84,14374.0,76.0433,76.0433,75.9049,75.984,14374.0
2024-09-27 14:40:00,76.84,76.93,76.81,76.92,15662.0,75.984,76.073,75.9543,76.0631,15662.0
2024-09-27 14:50:00,76.92,77.0,76.89,76.98,16254.0,76.0631,76.1422,76.0335,76.1225,16254.0
2024-09-27 15:00:00,76.98,77.0,76.88,76.9,30795.0,76.1225,76.1422,76.0236,76.0433,30795.0
2024-09-27 15:10:00,76.9,76.9,76.8,76.87,19967.0,76.0433,76.0433,75.9445,76.0137,19967.0
2024-09-27 15:20:00,76.89,76.95,76.85,76.87,20824.0,76.0335,76.0928,75.9939,76.0137,20824.0
2024-09-27 15:30:00,76.87,76.93,76.73,76.73,36522.0,76.0137,76.073,75.8752,75.8752,36522.0
2024-09-27 15:40:00,76.73,76.8,76.7,76.72,23289.0,75.8752,75.9445,75.8456,75.8653,23289.0
2024-09-27 15:50:00,76.71,76.89,76.69,76.89,188799.0,75.8555,76.0335,75.8357,76.0335,188799.0
2024-09-30 09:30:00,77.0,77.3,76.74,76.81,51849.0,76.1422,76.4389,75.8851,75.9543,51849.0
2024-09-30 09:40:00,76.8,76.86,76.6,76.67,13225.0,75.9445,76.0038,75.7467,75.8159,13225.0
2024-09-30 09:50:00,76.63,76.69,76.52,76.6,20619.0,75.7763,75.8357,75.6676,75.7467,20619.0
2024-09-30 10:00:00,76.57,76.89,76.56,76.84,14907.0,75.717,76.0335,75.7071,75.984,14907.0
2024-09-30 10:10:00,76.84,76.86,76.61,76.65,12877.0,75.984,76.0038,75.7566,75.7961,12877.0
2024-09-30 10:20:00,76.65,76.84,76.65,76.8,17048.0,75.7961,75.984,75.7961,75.9445,17048.0
2024-09-30 10:30:00,76.79,76.85,76.76,76.84,10416.0,75.9346,75.9939,75.9049,75.984,10416.0
2024-09-30 10:40:00,76.86,76.93,76.84,76.89,12250.0,76.0038,76.073,75.984,76.0335,12250.0
2024-09-30 10:50:00,76.87,76.91,76.8,76.89,9134.0,76.0137,76.0532,75.9445,76.0335,9134.0
2024-09-30 11:00:00,76.9,76.9,76.75,76.77,12439.0,76.0433,76.0433,75.895,75.9148,12439.0
2024-09-30 11:10:00,76.77,76.8,76.7,76.73,9476.0,75.9148,75.9445,75.8456,75.8752,9476.0
2024-09-30 11:20:00,76.74,76.76,76.61,76.62,12231.0,75.8851,75.9049,75.7566,75.7665,12231.0
2024-09-30 11:30:00,76.62,76.7,76.62,76.63,10661.0,75.7665,75.8456,75.7665,75.7763,10661.0
2024-09-30 11:40:00,76.61,76.69,76.59,76.67,10425.0,75.7566,75.8357,75.7368,75.8159,10425.0
2024-09-30 11:50:00,76.67,76.68,76.62,76.67,6387.0,75.8159,75.8258,75.7665,75.8159,6387.0
2024-09-30 12:00:00,76.67,76.74,76.65,76.71,6570.0,75.8159,75.8851,75.7961,75.8555,6570.0
2024-09-30 12:10:00,76.72,76.79,76.68,76.74,7440.0,75.8653,75.9346,75.8258,75.8851,7440.0
2024-09-30 12:20:00,76.74,76.76,76.72,76.74,5246.0,75.8851,75.9049,75.8653,75.8851,5246.0
2024-09-30 12:30:00,76.74,76.81,76.72,76.72,9198.0,75.8851,75.9543,75.8653,75.8653,9198.0
2024-09-30 12:40:00,76.71,76.72,76.65,76.67,10188.0,75.8555,75.8653,75.7961,75.8159,10188.0
2024-09-30 12:50:00,76.68,76.72,76.62,76.71,8203.0,75.8258,75.8653,75.7665,75.8555,8203.0
2024-09-30 13:00:00,76.71,76.71,76.64,76.67,9095.0,75.8555,75.8555,75.7862,75.8159,9095.0
2024-09-30 13:10:00,76.67,76.68,76.58,76.67,8943.0,75.8159,75.8258,75.7269,75.8159,8943.0
2024-09-30 13:20:00,76.67,76.72,76.65,76.68,6231.0,75.8159,75.8653,75.7961,75.8258,6231.0
2024-09-30 13:30:00,76.66,76.69,76.65,76.69,5438.0,75.806,75.8357,75.7961,75.8357,5438.0
2024-09-30 13:40:00,76.69,76.72,76.6,76.72,13138.0,75.8357,75.8653,75.7467,75.8653,13138.0
2024-09-30 13:50:00,76.72,76.74,76.65,76.67,10084.0,75.8653,75.8851,75.7961,75.8159,10084.0
2024-09-30 14:00:00,76.67,76.68,76.58,76.62,13769.0,75.8159,75.8258,75.7269,75.7665,13769.0
2024-09-30 14:10:00,76.62,76.62,76.37,76.37,21101.0,75.7665,75.7665,75.5192,75.5192,21101.0
2024-09-30 14:20:00,76.36,76.38,76.2,76.33,16591.0,75.5094,75.5291,75.3511,75.4797,16591.0
2024-09-30 14:30:00,76.32,76.47,76.26,76.46,14053.0,75.4698,75.6181,75.4105,75.6082,14053.0
2024-09-30 14:40:00,76.48,76.54,76.48,76.53,10791.0,75.628,75.6874,75.628,75.6775,10791.0
2024-09-30 14:50:00,76.53,76.57,76.48,76.52,7811.0,75.6775,75.717,75.628,75.6676,7811.0
2024-09-30 15:00:00,76.51,76.54,76.45,76.53,10732.0,75.6577,75.6874,75.5984,75.6775,10732.0
2024-09-30 15:10:00,76.53,76.6,76.49,76.6,10970.0,75.6775,75.7467,75.6379,75.7467,10970.0
2024-09-30 15:20:00,76.59,76.61,76.54,76.59,13883.0,75.7368,75.7566,75.6874,75.7368,13883.0
2024-09-30 15:30:00,76.59,76.82,76.58,76.78,20314.0,75.7368,75.9642,75.7269,75.9247,20314.0
2024-09-30 15:40:00,76.78,76.92,76.76,76.88,23175.0,75.9247,76.0631,75.9049,76.0236,23175.0
2024-09-30 15:50:00,76.88,77.21,76.75,77.18,246347.0,76.0236,76.3499,75.895,76.3202,246347.0
2024-10-01 09:30:00,77.16,77.4,76.45,76.59,41378.0,76.3004,76.5378,75.5984,75.7368,41378.0
2024-10-01 09:40:00,76.57,76.58,76.05,76.16,14575.0,75.717,75.7269,75.2028,75.3116,14575.0
2024-10-01 09:50:00,76.11,76.28,76.01,76.22,18396.0,75.2621,75.4302,75.1633,75.3709,18396.0
2024-10-01 10:00:00,76.21,76.39,76.06,76.1,21898.0,75.361,75.539,75.2127,75.2523,21898.0
2024-10-01 10:10:00,76.08,76.13,75.96,76.07,30121.0,75.2325,75.2819,75.1138,75.2226,30121.0
2024-10-01 10:20:00,76.07,76.22,75.98,76.07,16642.0,75.2226,75.3709,75.1336,75.2226,16642.0
2024-10-01 10:30:00,76.06,76.15,76.02,76.1,16452.0,75.2127,75.3017,75.1731,75.2523,16452.0
2024-10-01 10:40:00,76.13,76.18,75.93,75.95,14029.0,75.2819,75.3314,75.0841,75.1039,14029.0
2024-10-01 10:50:00,75.92,75.93,75.74,75.84,21077.0,75.0743,75.0841,74.8963,74.9952,21077.0
2024-10-01 11:00:00,75.84,75.92,75.8,75.81,13255.0,74.9952,75.0743,74.9556,74.9655,13255.0
2024-10-01 11:10:00,75.83,75.94,75.75,75.92,14926.0,74.9853,75.094,74.9062,75.0743,14926.0
2024-10-01 11:20:00,75.97,76.18,75.94,76.15,11541.0,75.1237,75.3314,75.094,75.3017,11541.0
2024-10-01 11:30:00,76.14,76.28,76.12,76.26,10114.0,75.2918,75.4302,75.272,75.4105,10114.0
2024-10-01 11:40:00,76.36,76.44,76.32,76.38,12637.0,75.5094,75.5885,75.4698,75.5291,12637.0
2024-10-01 11:50:00,76.38,76.44,76.36,76.37,8402.0,75.5291,75.5885,75.5094,75.5192,8402.0
2024-10-01 12:00:00,76.36,76.41,76.32,76.34,8398.0,75.5094,75.5588,75.4698,75.4896,8398.0
2024-10-01 12:10:00,76.35,76.4,76.29,76.31,6462.0,75.4995,75.5489,75.4401,75.4599,6462.0
2024-10-01 12:20:00,76.32,76.36,76.23,76.32,8721.0,75.4698,75.5094,75.3808,75.4698,8721.0
2024-10-01 12:30:00,76.32,76.34,76.17,76.24,16523.0,75.4698,75.4896,75.3215,75.3907,16523.0
2024-10-01 12:40:00,76.23,76.26,76.09,76.15,6985.0,75.3808,75.4105,75.2424,75.3017,6985.0
2024-10-01 12:50:00,76.21,76.31,76.18,76.24,41640.0,75.361,75.4599,75.3314,75.3907,41640.0
2024-10-01 13:00:00,76.23,76.24,76.09,76.13,7155.0,75.3808,75.3907,75.2424,75.2819,7155.0
2024-10-01 13:10:00,76.14,76.17,76.01,76.02,8783.0,75.2918,75.3215,75.1633,75.1731,8783.0
2024-10-01 13:20:00,76.02,76.06,75.9,75.94,12115.0,75.1731,75.2127,75.0545,75.094,12115.0
2024-10-01 13:30:00,75.93,76.07,75.89,75.94,14146.0,75.0841,75.2226,75.0446,75.094,14146.0
2024-10-01 13:40:00,75.93,76.09,75.92,76.03,11496.0,75.0841,75.2424,75.0743,75.183,11496.0
2024-10-01 13:50:00,76.04,76.21,76.03,76.21,11634.0,75.1929,75.361,75.183,75.361,11634.0
2024-10-01 14:00:00,76.23,76.38,76.23,76.32,24522.0,75.3808,75.5291,75.3808,75.4698,24522.0
2024-10-01 14:10:00,76.3,76.37,76.28,76.32,10844.0,75.45,75.5192,75.4302,75.4698,10844.0
2024-10-01 14:20:00,76.31,76.36,76.29,76.36,10502.0,75.4599,75.5094,75.4401,75.5094,10502.0
2024-10-01 14:30:00,76.37,76.47,76.33,76.37,28808.0,75.5192,75.6181,75.4797,75.5192,28808.0
2024-10-01 14:40:00,76.37,76.39,76.3,76.32,16069.0,75.5192,75.539,75.45,75.4698,16069.0
2024-10-01 14:50:00,76.29,76.35,76.24,76.28,14963.0,75.4401,75.4995,75.3907,75.4302,14963.0
2024-10-01 15:00:00,76.29,76.33,76.25,76.28,14160.0,75.4401,75.4797,75.4006,75.4302,14160.0
2024-10-01 15:10:00,76.29,76.31,76.17,76.22,36482.0,75.4401,75.4599,75.3215,75.3709,36482.0
2024-10-01 15:20:00,76.23,76.33,76.23,76.26,28673.0,75.3808,75.4797,75.3808,75.4105,28673.0
2024-10-01 15:30:00,76.25,76.28,76.12,76.17,35343.0,75.4006,75.4302,75.272,75.3215,35343.0
2024-10-01 15:40:00,76.17,76.29,76.16,76.19,47960.0,75.3215,75.4401,75.3116,75.3413,47960.0
2024-10-01 15:50:00,76.18,76.26,76.04,76.11,222496.0,75.3314,75.4105,75.1929,75.2621,222496.0
2024-10-02 09:30:00,75.79,76.02,75.61,75.78,28502.0,74.9457,75.1731,74.7677,74.9358,28502.0
2024-10-02 09:40:00,75.78,76.25,75.77,76.22,10747.0,74.9358,75.4006,74.9259,75.3709,10747.0
2024-10-02 09:50:00,76.2,76.26,76.04,76.04,11955.0,75.3511,75.4105,75.1929,75.1929,11955.0
2024-10-02 10:00:00,76.02,76.16,75.95,76.16,15084.0,75.1731,75.3116,75.1039,75.3116,15084.0
2024-10-02 10:10:00,76.16,76.17,76.04,76.09,22232.0,75.3116,75.3215,75.1929,75.2424,22232.0
2024-10-02 10:20:00,76.12,76.13,75.98,76.06,15148.0,75.272,75.2819,75.1336,75.2127,15148.0
2024-10-02 10:30:00,76.05,76.2,76.01,76.17,18173.0,75.2028,75.3511,75.1633,75.3215,18173.0
2024-10-02 10:40:00,76.17,76.23,76.1,76.23,11025.0,75.3215,75.3808,75.2523,75.3808,11025.0
2024-10-02 10:50:00,76.22,76.22,76.09,76.11,11804.0,75.3709,75.3709,75.2424,75.2621,11804.0
2024-10-02 11:00:00,76.11,76.15,76.0,76.02,8768.0,75.2621,75.3017,75.1534,75.1731,8768.0
2024-10-02 11:10:00,76.07,76.11,76.03,76.11,9353.0,75.2226,75.2621,75.183,75.2621,9353.0
2024-10-02 11:20:00,76.13,76.13,76.01,76.11,11627.0,75.2819,75.2819,75.1633,75.2621,11627.0
2024-10-02 11:30:00,76.12,76.17,76.02,76.15,12797.0,75.272,75.3215,75.1731,75.3017,12797.0
2024-10-02 11:40:00,76.16,76.21,76.15,76.19,13230.0,75.3116,75.361,75.3017,75.3413,13230.0
2024-10-02 11:50:00,76.19,76.22,76.13,76.2,9805.0,75.3413,75.3709,75.2819,75.3511,9805.0
2024-10-02 12:00:00,76.2,76.22,76.15,76.19,9649.0,75.3511,75.3709,75.3017,75.3413,9649.0
2024-10-02 12:10:00,76.21,76.22,76.03,76.03,13207.0,75.361,75.3709,75.183,75.183,13207.0
2024-10-02 12:20:00,76.01,76.12,76.01,76.09,10621.0,75.1633,75.272,75.1633,75.2424,10621.0
2024-10-02 12:30:00,76.09,76.12,76.03,76.12,11169.0,75.2424,75.272,75.183,75.272,11169.0
2024-10-02 12:40:00,76.12,76.21,76.08,76.17,114604.0,75.272,75.361,75.2325,75.3215,114604.0
2024-10-02 12:50:00,76.17,76.28,76.16,76.16,13224.0,75.3215,75.4302,75.3116,75.3116,13224.0
2024-10-02 13:00:00,76.17,76.25,76.17,76.25,3359.0,75.3215,75.4006,75.3215,75.4006,3359.0
2024-10-02 13:10:00,76.27,76.3,76.25,76.29,5816.0,75.4204,75.45,75.4006,75.4401,5816.0
2024-10-02 13:20:00,76.31,76.32,76.24,76.3,6114.0,75.4599,75.4698,75.3907,75.45,6114.0
2024-10-02 13:30:00,76.3,76.37,76.29,76.32,13042.0,75.45,75.5192,75.4401,75.4698,13042.0
2024-10-02 13:40:00,76.34,76.5,76.33,76.48,6943.0,75.4896,75.6478,75.4797,75.628,6943.0
2024-10-02 13:50:00,76.52,76.68,76.3,76.61,142076.0,75.6676,75.8258,75.45,75.7566,142076.0
2024-10-02 14:00:00,76.62,76.69,76.57,76.68,7157.0,75.7665,75.8357,75.717,75.8258,7157.0
2024-10-02 14:10:00,76.67,76.76,76.64,76.71,15140.0,75.8159,75.9049,75.7862,75.8555,15140.0
2024-10-02 14:20:00,76.7,76.7,76.56,76.63,15099.0,75.8456,75.8456,75.7071,75.7763,15099.0
2024-10-02 14:30:00,76.64,76.69,76.61,76.69,8744.0,75.7862,75.8357,75.7566,75.8357,8744.0
2024-10-02 14:40:00,76.68,76.74,76.67,76.69,13053.0,75.8258,75.8851,75.8159,75.8357,13053.0
2024-10-02 14:50:00,76.69,76.7,76.63,76.68,14626.0,75.8357,75.8456,75.7763,75.8258,14626.0
2024-10-02 15:00:00,76.68,76.79,76.67,76.76,23309.0,75.8258,75.9346,75.8159,75.9049,23309.0
2024-10-02 15:10:00,76.76,76.78,76.72,76.74,24851.0,75.9049,75.9247,75.8653,75.8851,24851.0
2024-10-02 15:20:00,76.74,76.82,76.7,76.81,23783.0,75.8851,75.9642,75.8456,75.9543,23783.0
2024-10-02 15:30:00,76.81,76.83,76.71,76.81,30217.0,75.9543,75.9741,75.8555,75.9543,30217.0
2024-10-02 15:40:00,76.81,76.86,76.77,76.78,25104.0,75.9543,76.0038,75.9148,75.9247,25104.0
2024-10-02 15:50:00,76.78,76.79,76.69,76.75,131468.0,75.9247,75.9346,75.8357,75.895,131468.0
2024-10-03 09:30:00,76.48,76.48,76.02,76.25,37754.0,75.628,75.628,75.1731,75.4006,37754.0
2024-10-03 09:40:00,76.28,76.32,76.1,76.13,18722.0,75.4302,75.4698,75.2523,75.2819,18722.0
2024-10-03 09:50:00,76.13,76.29,76.06,76.2,16244.0,75.2819,75.4401,75.2127,75.3511,16244.0
2024-10-03 10:00:00,76.25,76.58,76.24,76.56,21947.0,75.4006,75.7269,75.3907,75.7071,21947.0
2024-10-03 10:10:00,76.57,76.63,76.23,76.49,33951.0,75.717,75.7763,75.3808,75.6379,33951.0
2024-10-03 10:20:00,76.46,76.46,76.22,76.3,27263.0,75.6082,75.6082,75.3709,75.45,27263.0
2024-10-03 10:30:00,76.29,76.48,76.23,76.48,13536.0,75.4401,75.628,75.3808,75.628,13536.0
2024-10-03 10:40:00,76.49,76.51,76.3,76.47,23141.0,75.6379,75.6577,75.45,75.6181,23141.0
2024-10-03 10:50:00,76.47,76.57,76.4,76.43,31122.0,75.6181,75.717,75.5489,75.5786,31122.0
2024-10-03 11:00:00,76.41,76.44,76.3,76.43,19671.0,75.5588,75.5885,75.45,75.5786,19671.0
2024-10-03 11:10:00,76.43,76.47,76.37,76.47,15188.0,75.5786,75.6181,75.5192,75.6181,15188.0
2024-10-03 11:20:00,76.45,76.49,76.42,76.46,16813.0,75.5984,75.6379,75.5687,75.6082,16813.0
2024-10-03 11:30:00,76.47,76.57,76.47,76.52,16206.0,75.6181,75.717,75.6181,75.6676,16206.0
2024-10-03 11:40:00,76.52,76.63,76.52,76.56,13519.0,75.6676,75.7763,75.6676,75.7071,13519.0
2024-10-03 11:50:00,76.55,76.63,76.55,76.6,18569.0,75.6972,75.7763,75.6972,75.7467,18569.0
2024-10-03 12:00:00,76.61,76.67,76.6,76.62,9123.0,75.7566,75.8159,75.7467,75.7665,9123.0
2024-10-03 12:10:00,76.61,76.75,76.61,76.74,12837.0,75.7566,75.895,75.7566,75.8851,12837.0
2024-10-03 12:20:00,76.74,76.8,76.71,76.71,22562.0,75.8851,75.9445,75.8555,75.8555,22562.0
2024-10-03 12:30:00,76.71,76.71,76.53,76.53,10251.0,75.8555,75.8555,75.6775,75.6775,10251.0
2024-10-03 12:40:00,76.53,76.56,76.34,76.35,9023.0,75.6775,75.7071,75.4896,75.4995,9023.0
2024-10-03 12:50:00,76.33,76.45,76.32,76.4,11254.0,75.4797,75.5984,75.4698,75.5489,11254.0
2024-10-03 13:00:00,76.4,76.4,76.3,76.34,9800.0,75.5489,75.5489,75.45,75.4896,9800.0
2024-10-03 13:10:00,76.34,76.38,76.33,76.34,8902.0,75.4896,75.5291,75.4797,75.4896,8902.0
2024-10-03 13:20:00,76.34,76.54,76.34,76.44,13784.0,75.4896,75.6874,75.4896,75.5885,13784.0
2024-10-03 13:30:00,76.44,76.5,76.44,76.44,5358.0,75.5885,75.6478,75.5885,75.5885,5358.0
2024-10-03 13:40:00,76.45,76.45,76.38,76.42,12992.0,75.5984,75.5984,75.5291,75.5687,12992.0
2024-10-03 13:50:00,76.41,76.42,76.38,76.41,8342.0,75.5588,75.5687,75.5291,75.5588,8342.0
2024-10-03 14:00:00,76.4,76.42,76.35,76.41,11919.0,75.5489,75.5687,75.4995,75.5588,11919.0
2024-10-03 14:10:00,76.41,76.47,76.41,76.46,12723.0,75.5588,75.6181,75.5588,75.6082,12723.0
2024-10-03 14:20:00,76.47,76.5,76.42,76.47,24376.0,75.6181,75.6478,75.5687,75.6181,24376.0
2024-10-03 14:30:00,76.48,76.5,76.4,76.47,16467.0,75.628,75.6478,75.5489,75.6181,16467.0
2024-10-03 14:40:00,76.48,76.51,76.42,76.42,24644.0,75.628,75.6577,75.5687,75.5687,24644.0
2024-10-03 14:50:00,76.41,76.46,76.4,76.42,16125.0,75.5588,75.6082,75.5489,75.5687,16125.0
2024-10-03 15:00:00,76.42,76.42,76.3,76.33,11557.0,75.5687,75.5687,75.45,75.4797,11557.0
2024-10-03 15:10:00,76.32,76.32,76.26,76.31,35642.0,75.4698,75.4698,75.4105,75.4599,35642.0
2024-10-03 15:20:00,76.31,76.35,76.3,76.32,23563.0,75.4599,75.4995,75.45,75.4698,23563.0
2024-10-03 15:30:00,76.31,76.38,76.21,76.38,35282.0,75.4599,75.5291,75.361,75.5291,35282.0
2024-10-03 15:40:00,76.39,76.41,76.31,76.38,46789.0,75.539,75.5588,75.4599,75.5291,46789.0
2024-10-03 15:50:00,76.38,76.59,76.37,76.52,259381.0,75.5291,75.7368,75.5192,75.6676,259381.0
2024-10-04 09:30:00,77.27,77.75,77.21,77.34,51569.0,76.4092,76.8839,76.3499,76.4784,51569.0
2024-10-04 09:40:00,77.39,77.59,77.38,77.5,24122.0,76.5279,76.7257,76.518,76.6367,24122.0
2024-10-04 09:50:00,77.51,77.62,77.31,77.39,17829.0,76.6465,76.7553,76.4488,76.5279,17829.0
2024-10-04 10:00:00,77.39,77.42,77.26,77.26,19051.0,76.5279,76.5575,76.3993,76.3993,19051.0
2024-10-04 10:10:00,77.2,77.5,77.19,77.42,23823.0,76.34,76.6367,76.3301,76.5575,23823.0
2024-10-04 10:20:00,77.39,77.43,77.1,77.15,21101.0,76.5279,76.5674,76.2411,76.2906,21101.0
2024-10-04 10:30:00,77.11,77.22,76.82,76.82,16749.0,76.251,76.3598,75.9642,75.9642,16749.0
2024-10-04 10:40:00,76.84,76.87,76.73,76.82,5166.0,75.984,76.0137,75.8752,75.9642,5166.0
2024-10-04 10:50:00,76.83,77.0,76.82,76.98,13106.0,75.9741,76.1422,75.9642,76.1225,13106.0
2024-10-04 11:00:00,76.98,77.04,76.94,77.02,6863.0,76.1225,76.1818,76.0829,76.162,6863.0
2024-10-04 11:10:00,77.03,77.07,76.93,76.99,7545.0,76.1719,76.2114,76.073,76.1323,7545.0
2024-10-04 11:20:00,76.93,76.93,76.7,76.76,6717.0,76.073,76.073,75.8456,75.9049,6717.0
2024-10-04 11:30:00,76.75,76.85,76.74,76.79,5796.0,75.895,75.9939,75.8851,75.9346,5796.0
2024-10-04 11:40:00,76.79,76.85,76.76,76.78,6921.0,75.9346,75.9939,75.9049,75.9247,6921.0
2024-10-04 11:50:00,76.78,76.9,76.78,76.9,8672.0,75.9247,76.0433,75.9247,76.0433,8672.0
2024-10-04 12:00:00,76.9,76.93,76.8,76.8,5355.0,76.0433,76.073,75.9445,75.9445,5355.0
2024-10-04 12:10:00,76.8,76.85,76.79,76.8,4242.0,75.9445,75.9939,75.9346,75.9445,4242.0
2024-10-04 12:20:00,76.78,76.84,76.71,76.76,6102.0,75.9247,75.984,75.8555,75.9049,6102.0
2024-10-04 12:30:00,76.75,76.91,76.74,76.87,7172.0,75.895,76.0532,75.8851,76.0137,7172.0
2024-10-04 12:40:00,76.88,76.91,76.83,76.89,6791.0,76.0236,76.0532,75.9741,76.0335,6791.0
2024-10-04 12:50:00,76.89,76.9,76.82,76.83,4984.0,76.0335,76.0433,75.9642,75.9741,4984.0
2024-10-04 13:00:00,76.84,76.87,76.78,76.78,7939.0,75.984,76.0137,75.9247,75.9247,7939.0
2024-10-04 13:10:00,76.79,76.91,76.79,76.87,7187.0,75.9346,76.0532,75.9346,76.0137,7187.0
2024-10-04 13:20:00,76.89,76.94,76.86,76.89,18362.0,76.0335,76.0829,76.0038,76.0335,18362.0
2024-10-04 13:30:00,76.89,76.92,76.73,76.75,29350.0,76.0335,76.0631,75.8752,75.895,29350.0
2024-10-04 13:40:00,76.77,76.91,76.76,76.85,11065.0,75.9148,76.0532,75.9049,75.9939,11065.0
2024-10-04 13:50:00,76.85,76.85,76.68,76.68,4876.0,75.9939,75.9939,75.8258,75.8258,4876.0
2024-10-04 14:00:00,76.67,76.71,76.63,76.68,4211.0,75.8159,75.8555,75.7763,75.8258,4211.0
2024-10-04 14:10:00,76.66,76.72,76.64,76.72,15749.0,75.806,75.8653,75.7862,75.8653,15749.0
2024-10-04 14:20:00,76.72,76.85,76.72,76.8,20711.0,75.8653,75.9939,75.8653,75.9445,20711.0
2024-10-04 14:30:00,76.8,76.84,76.75,76.81,14917.0,75.9445,75.984,75.895,75.9543,14917.0
2024-10-04 14:40:00,76.81,76.84,76.76,76.79,7786.0,75.9543,75.984,75.9049,75.9346,7786.0
2024-10-04 14:50:00,76.8,76.87,76.77,76.86,8262.0,75.9445,76.0137,75.9148,76.0038,8262.0
2024-10-04 15:00:00,76.86,76.91,76.81,76.9,15328.0,76.0038,76.0532,75.9543,76.0433,15328.0
2024-10-04 15:10:00,76.9,77.04,76.89,77.03,43155.0,76.0433,76.1818,76.0335,76.1719,43155.0
2024-10-04 15:20:00,77.03,77.17,77.0,77.14,44852.0,76.1719,76.3103,76.1422,76.2807,44852.0
2024-10-04 15:30:00,77.13,77.2,77.11,77.16,23644.0,76.2708,76.34,76.251,76.3004,23644.0
2024-10-04 15:40:00,77.17,77.19,77.05,77.12,19162.0,76.3103,76.3301,76.1917,76.2609,19162.0
2024-10-04 15:50:00,77.1,77.26,77.08,77.14,125609.0,76.2411,76.3993,76.2213,76.2807,125609.0
2024-10-07 09:30:00,76.77,76.82,75.76,76.32,64605.0,75.9148,75.9642,74.916,75.4698,64605.0
2024-10-07 09:40:00,76.48,76.67,76.44,76.46,3806.0,75.628,75.8159,75.5885,75.6082,3806.0
2024-10-07 09:50:00,76.42,76.62,76.36,76.36,9001.0,75.5687,75.7665,75.5094,75.5094,9001.0
2024-10-07 10:00:00,76.41,76.45,76.31,76.4,9056.0,75.5588,75.5984,75.4599,75.5489,9056.0
2024-10-07 10:10:00,76.39,76.48,76.33,76.48,15027.0,75.539,75.628,75.4797,75.628,15027.0
2024-10-07 10:20:00,76.46,76.51,76.42,76.43,4060.0,75.6082,75.6577,75.5687,75.5786,4060.0
2024-10-07 10:30:00,76.4,76.45,76.35,76.43,8093.0,75.5489,75.5984,75.4995,75.5786,8093.0
2024-10-07 10:40:00,76.41,76.42,76.3,76.38,5931.0,75.5588,75.5687,75.45,75.5291,5931.0
2024-10-07 10:50:00,76.42,76.46,76.33,76.35,14654.0,75.5687,75.6082,75.4797,75.4995,14654.0
2024-10-07 11:00:00,76.36,76.42,76.28,76.41,8892.0,75.5094,75.5687,75.4302,75.5588,8892.0
2024-10-07 11:10:00,76.39,76.4,76.32,76.34,7481.0,75.539,75.5489,75.4698,75.4896,7481.0
2024-10-07 11:20:00,76.34,76.37,76.3,76.3,5563.0,75.4896,75.5192,75.45,75.45,5563.0
2024-10-07 11:30:00,76.27,76.34,76.24,76.34,3102.0,75.4204,75.4896,75.3907,75.4896,3102.0
2024-10-07 11:40:00,76.35,76.35,76.28,76.3,4191.0,75.4995,75.4995,75.4302,75.45,4191.0
2024-10-07 11:50:00,76.3,76.31,76.27,76.29,2747.0,75.45,75.4599,75.4204,75.4401,2747.0
2024-10-07 12:00:00,76.25,76.26,76.2,76.22,3336.0,75.4006,75.4105,75.3511,75.3709,3336.0
2024-10-07 12:10:00,76.21,76.3,76.13,76.24,16873.0,75.361,75.45,75.2819,75.3907,16873.0
2024-10-07 12:20:00,76.26,76.34,76.25,76.34,6571.0,75.4105,75.4896,75.4006,75.4896,6571.0
2024-10-07 12:30:00,76.32,76.32,76.27,76.29,6868.0,75.4698,75.4698,75.4204,75.4401,6868.0
2024-10-07 12:40:00,76.3,76.3,76.22,76.26,7578.0,75.45,75.45,75.3709,75.4105,7578.0
2024-10-07 12:50:00,76.23,76.29,76.23,76.26,5238.0,75.3808,75.4401,75.3808,75.4105,5238.0
2024-10-07 13:00:00,76.26,76.3,76.23,76.23,3207.0,75.4105,75.45,75.3808,75.3808,3207.0
2024-10-07 13:10:00,76.25,76.28,76.22,76.27,11733.0,75.4006,75.4302,75.3709,75.4204,11733.0
2024-10-07 13:20:00,76.27,76.3,76.21,76.21,7629.0,75.4204,75.45,75.361,75.361,7629.0
2024-10-07 13:30:00,76.22,76.23,76.16,76.2,8484.0,75.3709,75.3808,75.3116,75.3511,8484.0
2024-10-07 13:40:00,76.2,76.22,76.14,76.16,18494.0,75.3511,75.3709,75.2918,75.3116,18494.0
2024-10-07 13:50:00,76.12,76.12,76.08,76.09,3157.0,75.272,75.272,75.2325,75.2424,3157.0
2024-10-07 14:00:00,76.12,76.12,76.02,76.09,5700.0,75.272,75.272,75.1731,75.2424,5700.0
2024-10-07 14:10:00,76.09,76.17,76.08,76.13,10130.0,75.2424,75.3215,75.2325,75.2819,10130.0
2024-10-07 14:20:00,76.13,76.16,76.07,76.13,19350.0,75.2819,75.3116,75.2226,75.2819,19350.0
2024-10-07 14:30:00,76.12,76.13,75.91,76.03,19215.0,75.272,75.2819,75.0644,75.183,19215.0
2024-10-07 14:40:00,76.02,76.06,75.83,75.85,6715.0,75.1731,75.2127,74.9853,75.005,6715.0
2024-10-07 14:50:00,75.88,75.93,75.85,75.87,9696.0,75.0347,75.0841,75.005,75.0248,9696.0
2024-10-07 15:00:00,75.89,76.0,75.86,76.0,11463.0,75.0446,75.1534,75.0149,75.1534,11463.0
2024-10-07 15:10:00,76.02,76.08,75.98,76.06,14759.0,75.1731,75.2325,75.1336,75.2127,14759.0
2024-10-07 15:20:00,76.06,76.08,76.04,76.05,10723.0,75.2127,75.2325,75.1929,75.2028,10723.0
2024-10-07 15:30:00,76.05,76.07,75.94,76.05,31467.0,75.2028,75.2226,75.094,75.2028,31467.0
2024-10-07 15:40:00,76.06,76.07,75.96,76.06,21600.0,75.2127,75.2226,75.1138,75.2127,21600.0
2024-10-07 15:50:00,76.05,76.17,75.93,76.0,147715.0,75.2028,75.3215,75.0841,75.1534,147715.0
2024-10-08 09:30:00,76.19,76.32,75.82,75.83,17602.0,75.3413,75.4698,74.9754,74.9853,17602.0
2024-10-08 09:40:00,75.86,76.34,75.81,76.09,26674.0,75.0149,75.4896,74.9655,75.2424,26674.0
2024-10-08 09:50:00,76.06,76.32,75.98,76.05,14076.0,75.2127,75.4698,75.1336,75.2028,14076.0
2024-10-08 10:00:00,76.05,76.08,75.81,75.9,23277.0,75.2028,75.2325,74.9655,75.0545,23277.0
2024-10-08 10:10:00,75.9,75.9,75.64,75.76,37536.0,75.0545,75.0545,74.7974,74.916,37536.0
2024-10-08 10:20:00,75.76,75.77,75.49,75.5,38849.0,74.916,74.9259,74.649,74.6589,38849.0
2024-10-08 10:30:00,75.5,75.63,75.39,75.63,32756.0,74.6589,74.7875,74.5502,74.7875,32756.0
2024-10-08 10:40:00,75.65,75.86,75.63,75.83,28821.0,74.8073,75.0149,74.7875,74.9853,28821.0
2024-10-08 10:50:00,75.84,75.85,75.76,75.77,10351.0,74.9952,75.005,74.916,74.9259,10351.0
2024-10-08 11:00:00,75.77,75.85,75.77,75.82,16959.0,74.9259,75.005,74.9259,74.9754,16959.0
2024-10-08 11:10:00,75.84,75.89,75.8,75.87,16623.0,74.9952,75.0446,74.9556,75.0248,16623.0
2024-10-08 11:20:00,75.86,76.03,75.84,76.01,14588.0,75.0149,75.183,74.9952,75.1633,14588.0
2024-10-08 11:30:00,76.02,76.06,75.98,76.02,10473.0,75.1731,75.2127,75.1336,75.1731,10473.0
2024-10-08 11:40:00,76.03,76.08,75.93,75.97,12139.0,75.183,75.2325,75.0841,75.1237,12139.0
2024-10-08 11:50:00,75.95,76.01,75.93,75.98,14121.0,75.1039,75.1633,75.0841,75.1336,14121.0
2024-10-08 12:00:00,75.96,76.03,75.96,76.03,9916.0,75.1138,75.183,75.1138,75.183,9916.0
2024-10-08 12:10:00,76.03,76.13,76.0,76.05,56378.0,75.183,75.2819,75.1534,75.2028,56378.0
2024-10-08 12:20:00,76.05,76.15,76.03,76.12,10465.0,75.2028,75.3017,75.183,75.272,10465.0
2024-10-08 12:30:00,76.12,76.21,76.11,76.13,26620.0,75.272,75.361,75.2621,75.2819,26620.0
2024-10-08 12:40:00,76.12,76.23,76.11,76.18,39911.0,75.272,75.3808,75.2621,75.3314,39911.0
2024-10-08 12:50:00,76.17,76.19,76.14,76.16,10792.0,75.3215,75.3413,75.2918,75.3116,10792.0
2024-10-08 13:00:00,76.15,76.17,76.02,76.02,33685.0,75.3017,75.3215,75.1731,75.1731,33685.0
2024-10-08 13:10:00,76.02,76.14,76.02,76.12,9693.0,75.1731,75.2918,75.1731,75.272,9693.0
2024-10-08 13:20:00,76.13,76.2,76.09,76.09,49177.0,75.2819,75.3511,75.2424,75.2424,49177.0
2024-10-08 13:30:00,76.09,76.1,76.04,76.04,12029.0,75.2424,75.2523,75.1929,75.1929,12029.0
2024-10-08 13:40:00,76.06,76.1,76.02,76.03,19851.0,75.2127,75.2523,75.1731,75.183,19851.0
2024-10-08 13:50:00,76.04,76.18,76.02,76.18,12955.0,75.1929,75.3314,75.1731,75.3314,12955.0
2024-10-08 14:00:00,76.19,76.24,76.17,76.22,11624.0,75.3413,75.3907,75.3215,75.3709,11624.0
2024-10-08 14:10:00,76.22,76.24,76.13,76.16,18607.0,75.3709,75.3907,75.2819,75.3116,18607.0
2024-10-08 14:20:00,76.15,76.15,76.06,76.07,7053.0,75.3017,75.3017,75.2127,75.2226,7053.0
2024-10-08 14:30:00,76.07,76.2,76.05,76.14,20911.0,75.2226,75.3511,75.2028,75.2918,20911.0
2024-10-08 14:40:00,76.16,76.18,76.13,76.17,7589.0,75.3116,75.3314,75.2819,75.3215,7589.0
2024-10-08 14:50:00,76.18,76.24,76.16,76.23,14402.0,75.3314,75.3907,75.3116,75.3808,14402.0
2024-10-08 15:00:00,76.21,76.43,76.16,76.3,192077.0,75.361,75.5786,75.3116,75.45,192077.0
2024-10-08 15:10:00,76.3,76.49,76.3,76.39,146832.0,75.45,75.6379,75.45,75.539,146832.0
2024-10-08 15:20:00,76.38,76.45,76.3,76.37,52411.0,75.5291,75.5984,75.45,75.5192,52411.0
2024-10-08 15:30:00,76.36,76.48,76.35,76.42,48163.0,75.5094,75.628,75.4995,75.5687,48163.0
2024-10-08 15:40:00,76.43,76.45,76.25,76.32,45221.0,75.5786,75.5984,75.4006,75.4698,45221.0
2024-10-08 15:50:00,76.31,76.42,76.12,76.12,279375.0,75.4599,75.5687,75.272,75.272,279375.0
2024-10-09 09:30:00,76.08,76.51,76.08,76.49,24444.0,75.2325,75.6577,75.2325,75.6379,24444.0
2024-10-09 09:40:00,76.53,76.7,76.52,76.56,8966.0,75.6775,75.8456,75.6676,75.7071,8966.0
2024-10-09 09:50:00,76.56,76.6,76.48,76.54,12425.0,75.7071,75.7467,75.628,75.6874,12425.0
2024-10-09 10:00:00,76.55,76.56,76.3,76.3,12123.0,75.6972,75.7071,75.45,75.45,12123.0
2024-10-09 10:10:00,76.33,76.5,76.31,76.31,26458.0,75.4797,75.6478,75.4599,75.4599,26458.0
2024-10-09 10:20:00,76.29,76.37,76.18,76.19,10521.0,75.4401,75.5192,75.3314,75.3413,10521.0
2024-10-09 10:30:00,76.16,76.24,76.12,76.24,11677.0,75.3116,75.3907,75.272,75.3907,11677.0
2024-10-09 10:40:00,76.23,76.29,76.21,76.28,16506.0,75.3808,75.4401,75.361,75.4302,16506.0
2024-10-09 10:50:00,76.28,76.32,76.2,76.27,15170.0,75.4302,75.4698,75.3511,75.4204,15170.0
2024-10-09 11:00:00,76.26,76.52,76.26,76.49,24556.0,75.4105,75.6676,75.4105,75.6379,24556.0
2024-10-09 11:10:00,76.51,76.7,76.47,76.66,11265.0,75.6577,75.8456,75.6181,75.806,11265.0
2024-10-09 11:20:00,76.66,76.75,76.66,76.72,7073.0,75.806,75.895,75.806,75.8653,7073.0
2024-10-09 11:30:00,76.72,76.8,76.72,76.79,4483.0,75.8653,75.9445,75.8653,75.9346,4483.0
2024-10-09 11:40:00,76.8,76.91,76.8,76.91,5076.0,75.9445,76.0532,75.9445,76.0532,5076.0
2024-10-09 11:50:00,76.92,76.94,76.88,76.89,10706.0,76.0631,76.0829,76.0236,76.0335,10706.0
2024-10-09 12:00:00,76.9,76.96,76.86,76.96,7603.0,76.0433,76.1027,76.0038,76.1027,7603.0
2024-10-09 12:10:00,76.96,76.97,76.9,76.92,6481.0,76.1027,76.1126,76.0433,76.0631,6481.0
2024-10-09 12:20:00,76.92,76.94,76.9,76.9,3641.0,76.0631,76.0829,76.0433,76.0433,3641.0
2024-10-09 12:30:00,76.9,76.9,76.83,76.87,17623.0,76.0433,76.0433,75.9741,76.0137,17623.0
2024-10-09 12:40:00,76.87,76.91,76.86,76.87,6432.0,76.0137,76.0532,76.0038,76.0137,6432.0
2024-10-09 12:50:00,76.86,76.9,76.83,76.85,11570.0,76.0038,76.0433,75.9741,75.9939,11570.0
2024-10-09 13:00:00,76.85,76.89,76.82,76.84,7892.0,75.9939,76.0335,75.9642,75.984,7892.0
2024-10-09 13:10:00,76.85,76.95,76.85,76.94,4748.0,75.9939,76.0928,75.9939,76.0829,4748.0
2024-10-09 13:20:00,76.95,76.95,76.92,76.93,4191.0,76.0928,76.0928,76.0631,76.073,4191.0
2024-10-09 13:30:00,76.93,76.95,76.9,76.91,9703.0,76.073,76.0928,76.0433,76.0532,9703.0
2024-10-09 13:40:00,76.91,76.91,76.85,76.86,4550.0,76.0532,76.0532,75.9939,76.0038,4550.0
2024-10-09 13:50:00,76.85,76.86,76.68,76.81,10832.0,75.9939,76.0038,75.8258,75.9543,10832.0
2024-10-09 14:00:00,76.82,76.9,76.81,76.88,5547.0,75.9642,76.0433,75.9543,76.0236,5547.0
2024-10-09 14:10:00,76.87,76.87,76.8,76.81,7409.0,76.0137,76.0137,75.9445,75.9543,7409.0
2024-10-09 14:20:00,76.8,76.82,76.72,76.81,9700.0,75.9445,75.9642,75.8653,75.9543,9700.0
2024-10-09 14:30:00,76.8,76.84,76.77,76.83,6184.0,75.9445,75.984,75.9148,75.9741,6184.0
2024-10-09 14:40:00,76.83,76.87,76.81,76.85,6611.0,75.9741,76.0137,75.9543,75.9939,6611.0
2024-10-09 14:50:00,76.85,76.88,76.8,76.88,10242.0,75.9939,76.0236,75.9445,76.0236,10242.0
2024-10-09 15:00:00,76.87,76.87,76.77,76.82,11779.0,76.0137,76.0137,75.9148,75.9642,11779.0
2024-10-09 15:10:00,76.83,76.87,76.79,76.87,5548.0,75.9741,76.0137,75.9346,76.0137,5548.0
2024-10-09 15:20:00,76.87,76.94,76.87,76.93,10331.0,76.0137,76.0829,76.0137,76.073,10331.0
2024-10-09 15:30:00,76.93,76.98,76.87,76.92,18771.0,76.073,76.1225,76.0137,76.0631,18771.0
2024-10-09 15:40:00,76.91,76.93,76.85,76.85,28592.0,76.0532,76.073,75.9939,75.9939,28592.0
2024-10-09 15:50:00,76.85,76.91,76.78,76.81,141308.0,75.9939,76.0532,75.9247,75.9543,141308.0
2024-10-10 09:30:00,76.37,76.37,75.26,75.34,60515.0,75.5192,75.5192,74.4216,74.5007,60515.0
2024-10-10 09:40:00,75.34,75.4,74.94,75.02,42420.0,74.5007,74.5601,74.1052,74.1843,42420.0
2024-10-10 09:50:00,75.02,75.08,74.63,74.71,41539.0,74.1843,74.2436,73.7986,73.8777,41539.0
2024-10-10 10:00:00,74.69,74.9,74.55,74.88,70060.0,73.858,74.0656,73.7195,74.0458,70060.0
2024-10-10 10:10:00,74.85,74.89,74.63,74.8,52145.0,74.0162,74.0557,73.7986,73.9667,52145.0
2024-10-10 10:20:00,74.78,74.78,74.58,74.7,43289.0,73.947,73.947,73.7492,73.8678,43289.0
2024-10-10 10:30:00,74.69,74.81,74.65,74.66,27988.0,73.858,73.9766,73.8184,73.8283,27988.0
2024-10-10 10:40:00,74.64,74.71,74.56,74.69,27548.0,73.8085,73.8777,73.7294,73.858,27548.0
2024-10-10 10:50:00,74.69,74.69,74.48,74.57,46736.0,73.858,73.858,73.6503,73.7393,46736.0
2024-10-10 11:00:00,74.57,74.63,74.5,74.63,36665.0,73.7393,73.7986,73.6701,73.7986,36665.0
2024-10-10 11:10:00,74.65,74.86,74.64,74.85,27296.0,73.8184,74.0261,73.8085,74.0162,27296.0
2024-10-10 11:20:00,74.84,74.84,74.59,74.68,32303.0,74.0063,74.0063,73.7591,73.8481,32303.0
2024-10-10 11:30:00,74.69,74.74,74.64,74.67,33212.0,73.858,73.9074,73.8085,73.8382,33212.0
2024-10-10 11:40:00,74.69,74.73,74.58,74.58,22908.0,73.858,73.8975,73.7492,73.7492,22908.0
2024-10-10 11:50:00,74.59,74.63,74.51,74.61,18710.0,73.7591,73.7986,73.68,73.7789,18710.0
2024-10-10 12:00:00,74.61,74.69,74.6,74.68,22005.0,73.7789,73.858,73.769,73.8481,22005.0
2024-10-10 12:10:00,74.67,74.77,74.65,74.69,39242.0,73.8382,73.9371,73.8184,73.858,39242.0
2024-10-10 12:20:00,74.7,74.7,74.61,74.67,23349.0,73.8678,73.8678,73.7789,73.8382,23349.0
2024-10-10 12:30:00,74.68,74.69,74.57,74.58,26917.0,73.8481,73.858,73.7393,73.7492,26917.0
2024-10-10 12:40:00,74.56,74.57,74.4,74.44,42411.0,73.7294,73.7393,73.5712,73.6107,42411.0
2024-10-10 12:50:00,74.44,74.55,74.44,74.46,29122.0,73.6107,73.7195,73.6107,73.6305,29122.0
2024-10-10 13:00:00,74.47,74.54,74.39,74.43,34062.0,73.6404,73.7096,73.5613,73.6009,34062.0
2024-10-10 13:10:00,74.44,74.59,74.43,74.59,12734.0,73.6107,73.7591,73.6009,73.7591,12734.0
2024-10-10 13:20:00,74.59,74.86,74.59,74.86,27988.0,73.7591,74.0261,73.7591,74.0261,27988.0
2024-10-10 13:30:00,74.86,74.88,74.8,74.84,20461.0,74.0261,74.0458,73.9667,74.0063,20461.0
2024-10-10 13:40:00,74.86,74.86,74.72,74.73,17418.0,74.0261,74.0261,73.8876,73.8975,17418.0
2024-10-10 13:50:00,74.72,74.73,74.55,74.66,22043.0,73.8876,73.8975,73.7195,73.8283,22043.0
2024-10-10 14:00:00,74.68,74.68,74.54,74.58,21500.0,73.8481,73.8481,73.7096,73.7492,21500.0
2024-10-10 14:10:00,74.58,74.6,74.44,74.45,27170.0,73.7492,73.769,73.6107,73.6206,27170.0
2024-10-10 14:20:00,74.45,74.52,74.4,74.48,21433.0,73.6206,73.6899,73.5712,73.6503,21433.0
2024-10-10 14:30:00,74.48,74.49,74.43,74.48,17607.0,73.6503,73.6602,73.6009,73.6503,17607.0
2024-10-10 14:40:00,74.48,74.5,74.35,74.42,52540.0,73.6503,73.6701,73.5217,73.591,52540.0
2024-10-10 14:50:00,74.42,74.5,74.39,74.4,34223.0,73.591,73.6701,73.5613,73.5712,34223.0
2024-10-10 15:00:00,74.4,74.45,74.35,74.4,30467.0,73.5712,73.6206,73.5217,73.5712,30467.0
2024-10-10 15:10:00,74.39,74.42,74.37,74.39,32389.0,73.5613,73.591,73.5415,73.5613,32389.0
2024-10-10 15:20:00,74.4,74.46,74.27,74.34,73319.0,73.5712,73.6305,73.4426,73.5119,73319.0
2024-10-10 15:30:00,74.34,74.55,74.33,74.52,68640.0,73.5119,73.7195,73.502,73.6899,68640.0
2024-10-10 15:40:00,74.51,74.59,74.42,74.55,229916.0,73.68,73.7591,73.591,73.7195,229916.0
2024-10-10 15:50:00,74.56,74.73,74.43,74.5,305345.0,73.7294,73.8975,73.6009,73.6701,305345.0
2024-10-11 09:30:00,74.58,75.01,74.54,74.92,40471.0,73.7492,74.1744,73.7096,74.0854,40471.0
2024-10-11 09:40:00,74.96,75.34,74.96,75.31,38694.0,74.125,74.5007,74.125,74.4711,38694.0
2024-10-11 09:50:00,75.32,75.42,75.26,75.3,60175.0,74.4809,74.5798,74.4216,74.4612,60175.0
2024-10-11 10:00:00,75.27,75.55,75.27,75.54,53595.0,74.4315,74.7084,74.4315,74.6985,53595.0
2024-10-11 10:10:00,75.54,75.63,75.52,75.55,36973.0,74.6985,74.7875,74.6787,74.7084,36973.0
2024-10-11 10:20:00,75.55,75.73,75.5,75.69,43870.0,74.7084,74.8864,74.6589,74.8468,43870.0
2024-10-11 10:30:00,75.7,75.86,75.66,75.85,26176.0,74.8567,75.0149,74.8172,75.005,26176.0
2024-10-11 10:40:00,75.86,75.97,75.84,75.9,30954.0,75.0149,75.1237,74.9952,75.0545,30954.0
2024-10-11 10:50:00,75.91,75.97,75.87,75.91,32191.0,75.0644,75.1237,75.0248,75.0644,32191.0
2024-10-11 11:00:00,75.91,75.93,75.79,75.91,47644.0,75.0644,75.0841,74.9457,75.0644,47644.0
2024-10-11 11:10:00,75.9,75.95,75.83,75.87,36190.0,75.0545,75.1039,74.9853,75.0248,36190.0
2024-10-11 11:20:00,75.86,75.86,75.72,75.72,35217.0,75.0149,75.0149,74.8765,74.8765,35217.0
2024-10-11 11:30:00,75.72,76.01,75.7,75.97,36975.0,74.8765,75.1633,74.8567,75.1237,36975.0
2024-10-11 11:40:00,75.97,76.08,75.97,76.06,20890.0,75.1237,75.2325,75.1237,75.2127,20890.0
2024-10-11 11:50:00,76.06,76.08,76.0,76.04,19198.0,75.2127,75.2325,75.1534,75.1929,19198.0
2024-10-11 12:00:00,76.05,76.05,75.83,75.84,25531.0,75.2028,75.2028,74.9853,74.9952,25531.0
2024-10-11 12:10:00,75.84,75.88,75.77,75.79,24911.0,74.9952,75.0347,74.9259,74.9457,24911.0
2024-10-11 12:20:00,75.78,75.81,75.76,75.8,21036.0,74.9358,74.9655,74.916,74.9556,21036.0
2024-10-11 12:30:00,75.8,75.88,75.78,75.88,16151.0,74.9556,75.0347,74.9358,75.0347,16151.0
2024-10-11 12:40:00,75.88,75.9,75.83,75.87,20588.0,75.0347,75.0545,74.9853,75.0248,20588.0
2024-10-11 12:50:00,75.88,75.96,75.87,75.95,18884.0,75.0347,75.1138,75.0248,75.1039,18884.0
2024-10-11 13:00:00,75.97,75.99,75.86,75.88,16603.0,75.1237,75.1435,75.0149,75.0347,16603.0
2024-10-11 13:10:00,75.88,75.91,75.84,75.85,24285.0,75.0347,75.0644,74.9952,75.005,24285.0
2024-10-11 13:20:00,75.85,75.96,75.83,75.94,20217.0,75.005,75.1138,74.9853,75.094,20217.0
2024-10-11 13:30:00,75.94,75.97,75.91,75.97,24082.0,75.094,75.1237,75.0644,75.1237,24082.0
2024-10-11 13:40:00,75.97,76.03,75.91,75.99,12306.0,75.1237,75.183,75.0644,75.1435,12306.0
2024-10-11 13:50:00,75.98,76.03,75.97,75.97,24495.0,75.1336,75.183,75.1237,75.1237,24495.0
2024-10-11 14:00:00,75.97,75.99,75.9,75.92,21431.0,75.1237,75.1435,75.0545,75.0743,21431.0
2024-10-11 14:10:00,75.92,75.94,75.84,75.87,71888.0,75.0743,75.094,74.9952,75.0248,71888.0
2024-10-11 14:20:00,75.87,75.87,75.74,75.78,16441.0,75.0248,75.0248,74.8963,74.9358,16441.0
2024-10-11 14:30:00,75.78,75.81,75.69,75.73,32793.0,74.9358,74.9655,74.8468,74.8864,32793.0
2024-10-11 14:40:00,75.74,75.83,75.69,75.78,27508.0,74.8963,74.9853,74.8468,74.9358,27508.0
2024-10-11 14:50:00,75.78,75.89,75.77,75.84,27596.0,74.9358,75.0446,74.9259,74.9952,27596.0
2024-10-11 15:00:00,75.85,75.91,75.82,75.9,25783.0,75.005,75.0644,74.9754,75.0545,25783.0
2024-10-11 15:10:00,75.9,75.95,75.79,75.79,31413.0,75.0545,75.1039,74.9457,74.9457,31413.0
2024-10-11 15:20:00,75.8,75.88,75.78,75.88,28288.0,74.9556,75.0347,74.9358,75.0347,28288.0
2024-10-11 15:30:00,75.87,75.89,75.8,75.83,42854.0,75.0248,75.0446,74.9556,74.9853,42854.0
2024-10-11 15:40:00,75.82,75.91,75.81,75.86,57119.0,74.9754,75.0644,74.9655,75.0149,57119.0
2024-10-11 15:50:00,75.86,76.06,75.83,75.93,274742.0,75.0149,75.2127,74.9853,75.0841,274742.0
2024-10-14 09:30:00,76.14,76.19,75.98,76.07,21610.0,75.2918,75.3413,75.1336,75.2226,21610.0
2024-10-14 09:40:00,76.06,76.24,76.02,76.24,9984.0,75.2127,75.3907,75.1731,75.3907,9984.0
2024-10-14 09:50:00,76.27,76.27,76.06,76.16,10235.0,75.4204,75.4204,75.2127,75.3116,10235.0
2024-10-14 10:00:00,76.18,76.29,76.18,76.23,7414.0,75.3314,75.4401,75.3314,75.3808,7414.0
2024-10-14 10:10:00,76.23,76.39,76.23,76.3,15811.0,75.3808,75.539,75.3808,75.45,15811.0
2024-10-14 10:20:00,76.28,76.34,76.25,76.26,7615.0,75.4302,75.4896,75.4006,75.4105,7615.0
2024-10-14 10:30:00,76.27,76.4,76.27,76.33,8446.0,75.4204,75.5489,75.4204,75.4797,8446.0
2024-10-14 10:40:00,76.34,76.38,76.29,76.3,7181.0,75.4896,75.5291,75.4401,75.45,7181.0
2024-10-14 10:50:00,76.27,76.3,76.16,76.2,15739.0,75.4204,75.45,75.3116,75.3511,15739.0
2024-10-14 11:00:00,76.17,76.25,76.13,76.19,16351.0,75.3215,75.4006,75.2819,75.3413,16351.0
2024-10-14 11:10:00,76.2,76.3,76.19,76.24,10855.0,75.3511,75.45,75.3413,75.3907,10855.0
2024-10-14 11:20:00,76.23,76.24,76.11,76.21,12349.0,75.3808,75.3907,75.2621,75.361,12349.0
2024-10-14 11:30:00,76.2,76.35,76.2,76.32,5320.0,75.3511,75.4995,75.3511,75.4698,5320.0
2024-10-14 11:40:00,76.32,76.34,76.28,76.28,6085.0,75.4698,75.4896,75.4302,75.4302,6085.0
2024-10-14 11:50:00,76.28,76.4,76.27,76.4,11375.0,75.4302,75.5489,75.4204,75.5489,11375.0
2024-10-14 12:00:00,76.42,76.48,76.42,76.43,3909.0,75.5687,75.628,75.5687,75.5786,3909.0
2024-10-14 12:10:00,76.43,76.47,76.4,76.42,5522.0,75.5786,75.6181,75.5489,75.5687,5522.0
2024-10-14 12:20:00,76.42,76.49,76.42,76.43,6891.0,75.5687,75.6379,75.5687,75.5786,6891.0
2024-10-14 12:30:00,76.44,76.48,76.43,76.45,7816.0,75.5885,75.628,75.5786,75.5984,7816.0
2024-10-14 12:40:00,76.45,76.47,76.41,76.47,8452.0,75.5984,75.6181,75.5588,75.6181,8452.0
2024-10-14 12:50:00,76.47,76.55,76.47,76.54,3046.0,75.6181,75.6972,75.6181,75.6874,3046.0
2024-10-14 13:00:00,76.53,76.58,76.52,76.56,3650.0,75.6775,75.7269,75.6676,75.7071,3650.0
2024-10-14 13:10:00,76.55,76.55,76.5,76.53,7878.0,75.6972,75.6972,75.6478,75.6775,7878.0
2024-10-14 13:20:00,76.53,76.55,76.49,76.51,6029.0,75.6775,75.6972,75.6379,75.6577,6029.0
2024-10-14 13:30:00,76.5,76.5,76.43,76.47,7549.0,75.6478,75.6478,75.5786,75.6181,7549.0
2024-10-14 13:40:00,76.48,76.49,76.46,76.49,5973.0,75.628,75.6379,75.6082,75.6379,5973.0
2024-10-14 13:50:00,76.48,76.55,76.48,76.53,10893.0,75.628,75.6972,75.628,75.6775,10893.0
2024-10-14 14:00:00,76.52,76.64,76.51,76.63,10670.0,75.6676,75.7862,75.6577,75.7763,10670.0
2024-10-14 14:10:00,76.64,76.71,76.62,76.7,11487.0,75.7862,75.8555,75.7665,75.8456,11487.0
2024-10-14 14:20:00,76.71,76.75,76.71,76.74,13204.0,75.8555,75.895,75.8555,75.8851,13204.0
2024-10-14 14:30:00,76.74,76.78,76.71,76.78,14074.0,75.8851,75.9247,75.8555,75.9247,14074.0
2024-10-14 14:40:00,76.78,76.78,76.68,76.71,14967.0,75.9247,75.9247,75.8258,75.8555,14967.0
2024-10-14 14:50:00,76.71,76.75,76.71,76.75,26173.0,75.8555,75.895,75.8555,75.895,26173.0
2024-10-14 15:00:00,76.75,76.75,76.65,76.67,16177.0,75.895,75.895,75.7961,75.8159,16177.0
2024-10-14 15:10:00,76.67,76.8,76.65,76.74,31147.0,75.8159,75.9445,75.7961,75.8851,31147.0
2024-10-14 15:20:00,76.75,76.8,76.74,76.77,81648.0,75.895,75.9445,75.8851,75.9148,81648.0
2024-10-14 15:30:00,76.77,76.78,76.68,76.73,64503.0,75.9148,75.9247,75.8258,75.8752,64503.0
2024-10-14 15:40:00,76.73,76.76,76.62,76.73,38421.0,75.8752,75.9049,75.7665,75.8752,38421.0
2024-10-14 15:50:00,76.72,76.83,76.7,76.78,238672.0,75.8653,75.9741,75.8456,75.9247,238672.0
2024-10-15 09:30:00,76.94,77.12,76.65,76.85,49037.0,76.0829,76.2609,75.7961,75.9939,49037.0
2024-10-15 09:40:00,76.82,77.1,76.74,77.05,19540.0,75.9642,76.2411,75.8851,76.1917,19540.0
2024-10-15 09:50:00,77.08,77.17,77.0,77.14,19880.0,76.2213,76.3103,76.1422,76.2807,19880.0
2024-10-15 10:00:00,77.13,77.26,77.09,77.25,15128.0,76.2708,76.3993,76.2312,76.3894,15128.0
2024-10-15 10:10:00,77.27,77.7,77.27,77.66,21882.0,76.4092,76.8344,76.4092,76.7949,21882.0
2024-10-15 10:20:00,77.66,77.72,77.55,77.62,21773.0,76.7949,76.8542,76.6861,76.7553,21773.0
2024-10-15 10:30:00,77.6,77.61,77.45,77.48,32311.0,76.7355,76.7454,76.5872,76.6169,32311.0
2024-10-15 10:40:00,77.51,77.55,77.34,77.38,16576.0,76.6465,76.6861,76.4784,76.518,16576.0
2024-10-15 10:50:00,77.34,77.51,77.27,77.45,35035.0,76.4784,76.6465,76.4092,76.5872,35035.0
2024-10-15 11:00:00,77.44,77.53,77.36,77.51,25166.0,76.5773,76.6663,76.4982,76.6465,25166.0
2024-10-15 11:10:00,77.51,77.51,77.31,77.37,28539.0,76.6465,76.6465,76.4488,76.5081,28539.0
2024-10-15 11:20:00,77.37,77.39,77.27,77.31,16635.0,76.5081,76.5279,76.4092,76.4488,16635.0
2024-10-15 11:30:00,77.3,77.35,77.27,77.33,52082.0,76.4389,76.4883,76.4092,76.4686,52082.0
2024-10-15 11:40:00,77.33,77.41,77.3,77.34,16667.0,76.4686,76.5477,76.4389,76.4784,16667.0
2024-10-15 11:50:00,77.34,77.45,77.34,77.38,13992.0,76.4784,76.5872,76.4784,76.518,13992.0
2024-10-15 12:00:00,77.37,77.5,77.28,77.5,20805.0,76.5081,76.6367,76.4191,76.6367,20805.0
2024-10-15 12:10:00,77.52,77.58,77.51,77.55,11034.0,76.6564,76.7158,76.6465,76.6861,11034.0
2024-10-15 12:20:00,77.57,77.65,77.54,77.62,16664.0,76.7059,76.785,76.6762,76.7553,16664.0
2024-10-15 12:30:00,77.62,77.68,77.58,77.68,18544.0,76.7553,76.8147,76.7158,76.8147,18544.0
2024-10-15 12:40:00,77.67,77.68,77.54,77.56,32176.0,76.8048,76.8147,76.6762,76.696,32176.0
2024-10-15 12:50:00,77.54,77.64,77.46,77.47,15528.0,76.6762,76.7751,76.5971,76.607,15528.0
2024-10-15 13:00:00,77.45,77.5,77.4,77.42,8266.0,76.5872,76.6367,76.5378,76.5575,8266.0
2024-10-15 13:10:00,77.41,77.42,77.34,77.35,9249.0,76.5477,76.5575,76.4784,76.4883,9249.0
2024-10-15 13:20:00,77.34,77.39,77.3,77.3,6690.0,76.4784,76.5279,76.4389,76.4389,6690.0
2024-10-15 13:30:00,77.27,77.43,77.26,77.42,15865.0,76.4092,76.5674,76.3993,76.5575,15865.0
2024-10-15 13:40:00,77.44,77.47,77.36,77.37,9546.0,76.5773,76.607,76.4982,76.5081,9546.0
2024-10-15 13:50:00,77.37,77.37,77.17,77.21,24088.0,76.5081,76.5081,76.3103,76.3499,24088.0
2024-10-15 14:00:00,77.2,77.4,77.17,77.2,34261.0,76.34,76.5378,76.3103,76.34,34261.0
2024-10-15 14:10:00,77.2,77.29,77.12,77.21,25668.0,76.34,76.429,76.2609,76.3499,25668.0
2024-10-15 14:20:00,77.22,77.28,77.18,77.2,7243.0,76.3598,76.4191,76.3202,76.34,7243.0
2024-10-15 14:30:00,77.22,77.24,77.17,77.2,9822.0,76.3598,76.3796,76.3103,76.34,9822.0
2024-10-15 14:40:00,77.2,77.23,77.18,77.21,14588.0,76.34,76.3697,76.3202,76.3499,14588.0
2024-10-15 14:50:00,77.21,77.29,77.2,77.27,27002.0,76.3499,76.429,76.34,76.4092,27002.0
2024-10-15 15:00:00,77.27,77.28,77.15,77.15,44355.0,76.4092,76.4191,76.2906,76.2906,44355.0
2024-10-15 15:10:00,77.14,77.26,77.14,77.26,24652.0,76.2807,76.3993,76.2807,76.3993,24652.0
2024-10-15 15:20:00,77.25,77.36,77.25,77.27,67644.0,76.3894,76.4982,76.3894,76.4092,67644.0
2024-10-15 15:30:00,77.27,77.36,77.24,77.36,95756.0,76.4092,76.4982,76.3796,76.4982,95756.0
2024-10-15 15:40:00,77.36,77.45,77.31,77.45,56642.0,76.4982,76.5872,76.4488,76.5872,56642.0
2024-10-15 15:50:00,77.5,77.53,77.28,77.39,424891.0,76.6367,76.6663,76.4191,76.5279,424891.0
2024-10-16 09:30:00,77.29,77.69,77.29,77.43,27991.0,76.429,76.8245,76.429,76.5674,27991.0
2024-10-16 09:40:00,77.52,77.71,77.52,77.71,6751.0,76.6564,76.8443,76.6564,76.8443,6751.0
2024-10-16 09:50:00,77.68,77.72,77.49,77.66,16306.0,76.8147,76.8542,76.6268,76.7949,16306.0
2024-10-16 10:00:00,77.67,77.75,77.6,77.72,14570.0,76.8048,76.8839,76.7355,76.8542,14570.0
2024-10-16 10:10:00,77.71,77.71,77.55,77.66,8705.0,76.8443,76.8443,76.6861,76.7949,8705.0
2024-10-16 10:20:00,77.66,77.67,77.49,77.61,11847.0,76.7949,76.8048,76.6268,76.7454,11847.0
2024-10-16 10:30:00,77.6,77.81,77.59,77.75,14945.0,76.7355,76.9432,76.7257,76.8839,14945.0
2024-10-16 10:40:00,77.73,77.73,77.63,77.64,15196.0,76.8641,76.8641,76.7652,76.7751,15196.0
2024-10-16 10:50:00,77.64,77.7,77.52,77.57,8241.0,76.7751,76.8344,76.6564,76.7059,8241.0
2024-10-16 11:00:00,77.56,77.59,77.51,77.53,25072.0,76.696,76.7257,76.6465,76.6663,25072.0
2024-10-16 11:10:00,77.53,77.61,77.53,77.57,6716.0,76.6663,76.7454,76.6663,76.7059,6716.0
2024-10-16 11:20:00,77.58,77.58,77.52,77.53,6912.0,76.7158,76.7158,76.6564,76.6663,6912.0
2024-10-16 11:30:00,77.54,77.67,77.54,77.66,7668.0,76.6762,76.8048,76.6762,76.7949,7668.0
2024-10-16 11:40:00,77.65,77.7,77.57,77.61,11156.0,76.785,76.8344,76.7059,76.7454,11156.0
2024-10-16 11:50:00,77.62,77.66,77.58,77.64,15643.0,76.7553,76.7949,76.7158,76.7751,15643.0
2024-10-16 12:00:00,77.65,77.67,77.6,77.61,10836.0,76.785,76.8048,76.7355,76.7454,10836.0
2024-10-16 12:10:00,77.59,77.63,77.46,77.52,46170.0,76.7257,76.7652,76.5971,76.6564,46170.0
2024-10-16 12:20:00,77.5,77.5,77.43,77.47,9048.0,76.6367,76.6367,76.5674,76.607,9048.0
2024-10-16 12:30:00,77.47,77.51,77.39,77.44,9193.0,76.607,76.6465,76.5279,76.5773,9193.0
2024-10-16 12:40:00,77.47,77.48,77.43,77.44,6324.0,76.607,76.6169,76.5674,76.5773,6324.0
2024-10-16 12:50:00,77.45,77.47,77.42,77.44,8793.0,76.5872,76.607,76.5575,76.5773,8793.0
2024-10-16 13:00:00,77.44,77.47,77.41,77.41,10287.0,76.5773,76.607,76.5477,76.5477,10287.0
2024-10-16 13:10:00,77.42,77.42,77.33,77.35,11864.0,76.5575,76.5575,76.4686,76.4883,11864.0
2024-10-16 13:20:00,77.36,77.41,77.34,77.34,6384.0,76.4982,76.5477,76.4784,76.4784,6384.0
2024-10-16 13:30:00,77.35,77.42,77.33,77.42,29745.0,76.4883,76.5575,76.4686,76.5575,29745.0
2024-10-16 13:40:00,77.43,77.45,77.36,77.39,10334.0,76.5674,76.5872,76.4982,76.5279,10334.0
2024-10-16 13:50:00,77.4,77.52,77.37,77.52,19105.0,76.5378,76.6564,76.5081,76.6564,19105.0
2024-10-16 14:00:00,77.51,77.6,77.51,77.6,14313.0,76.6465,76.7355,76.6465,76.7355,14313.0
2024-10-16 14:10:00,77.59,77.6,77.55,77.58,9354.0,76.7257,76.7355,76.6861,76.7158,9354.0
2024-10-16 14:20:00,77.58,77.69,77.55,77.66,14188.0,76.7158,76.8245,76.6861,76.7949,14188.0
2024-10-16 14:30:00,77.66,77.67,77.6,77.6,9876.0,76.7949,76.8048,76.7355,76.7355,9876.0
2024-10-16 14:40:00,77.58,77.68,77.57,77.64,15809.0,76.7158,76.8147,76.7059,76.7751,15809.0
2024-10-16 14:50:00,77.64,77.64,77.48,77.48,41328.0,76.7751,76.7751,76.6169,76.6169,41328.0
2024-10-16 15:00:00,77.48,77.49,77.41,77.42,16871.0,76.6169,76.6268,76.5477,76.5575,16871.0
2024-10-16 15:10:00,77.41,77.44,77.38,77.44,16562.0,76.5477,76.5773,76.518,76.5773,16562.0
2024-10-16 15:20:00,77.44,77.44,77.27,77.33,25329.0,76.5773,76.5773,76.4092,76.4686,25329.0
2024-10-16 15:30:00,77.32,77.55,77.31,77.55,55841.0,76.4587,76.6861,76.4488,76.6861,55841.0
2024-10-16 15:40:00,77.55,77.58,77.45,77.47,38744.0,76.6861,76.7158,76.5872,76.607,38744.0
2024-10-16 15:50:00,77.47,77.63,77.42,77.6,136568.0,76.607,76.7652,76.5575,76.7355,136568.0
2024-10-17 09:30:00,77.54,78.0,77.09,77.25,109198.0,76.6762,77.1311,76.2312,76.3894,109198.0
2024-10-17 09:40:00,77.34,77.5,77.24,77.26,45665.0,76.4784,76.6367,76.3796,76.3993,45665.0
2024-10-17 09:50:00,77.33,77.38,77.05,77.09,44113.0,76.4686,76.518,76.1917,76.2312,44113.0
2024-10-17 10:00:00,77.09,77.27,76.88,77.0,29931.0,76.2312,76.4092,76.0236,76.1422,29931.0
2024-10-17 10:10:00,77.01,77.16,77.01,77.14,19272.0,76.1521,76.3004,76.1521,76.2807,19272.0
2024-10-17 10:20:00,77.08,77.18,76.96,77.06,7851.0,76.2213,76.3202,76.1027,76.2016,7851.0
2024-10-17 10:30:00,77.03,77.07,76.88,76.95,57881.0,76.1719,76.2114,76.0236,76.0928,57881.0
2024-10-17 10:40:00,76.95,77.12,76.91,77.12,9051.0,76.0928,76.2609,76.0532,76.2609,9051.0
2024-10-17 10:50:00,77.13,77.23,77.01,77.18,26512.0,76.2708,76.3697,76.1521,76.3202,26512.0
2024-10-17 11:00:00,77.22,77.22,77.13,77.21,8852.0,76.3598,76.3598,76.2708,76.3499,8852.0
2024-10-17 11:10:00,77.2,77.32,77.16,77.28,6432.0,76.34,76.4587,76.3004,76.4191,6432.0
2024-10-17 11:20:00,77.26,77.27,77.14,77.22,9371.0,76.3993,76.4092,76.2807,76.3598,9371.0
2024-10-17 11:30:00,77.24,77.3,77.18,77.29,56018.0,76.3796,76.4389,76.3202,76.429,56018.0
2024-10-17 11:40:00,77.27,77.32,77.23,77.3,11895.0,76.4092,76.4587,76.3697,76.4389,11895.0
2024-10-17 11:50:00,77.3,77.36,77.29,77.33,6852.0,76.4389,76.4982,76.429,76.4686,6852.0
2024-10-17 12:00:00,77.31,77.36,77.26,77.26,45597.0,76.4488,76.4982,76.3993,76.3993,45597.0
2024-10-17 12:10:00,77.27,77.27,77.22,77.23,5630.0,76.4092,76.4092,76.3598,76.3697,5630.0
2024-10-17 12:20:00,77.24,77.3,77.21,77.3,9369.0,76.3796,76.4389,76.3499,76.4389,9369.0
2024-10-17 12:30:00,77.29,77.34,77.29,77.32,7092.0,76.429,76.4784,76.429,76.4587,7092.0
2024-10-17 12:40:00,77.34,77.43,77.32,77.36,8939.0,76.4784,76.5674,76.4587,76.4982,8939.0
2024-10-17 12:50:00,77.36,77.43,77.35,77.41,5528.0,76.4982,76.5674,76.4883,76.5477,5528.0
2024-10-17 13:00:00,77.43,77.54,77.42,77.54,15379.0,76.5674,76.6762,76.5575,76.6762,15379.0
2024-10-17 13:10:00,77.54,77.56,77.5,77.5,5949.0,76.6762,76.696,76.6367,76.6367,5949.0
2024-10-17 13:20:00,77.48,77.52,77.37,77.39,10147.0,76.6169,76.6564,76.5081,76.5279,10147.0
2024-10-17 13:30:00,77.37,77.4,77.3,77.4,15419.0,76.5081,76.5378,76.4389,76.5378,15419.0
2024-10-17 13:40:00,77.39,77.53,77.39,77.53,8292.0,76.5279,76.6663,76.5279,76.6663,8292.0
2024-10-17 13:50:00,77.52,77.57,77.52,77.54,8410.0,76.6564,76.7059,76.6564,76.6762,8410.0
2024-10-17 14:00:00,77.54,77.54,77.32,77.32,18127.0,76.6762,76.6762,76.4587,76.4587,18127.0
2024-10-17 14:10:00,77.34,77.47,77.33,77.41,10801.0,76.4784,76.607,76.4686,76.5477,10801.0
2024-10-17 14:20:00,77.43,77.5,77.41,77.48,27757.0,76.5674,76.6367,76.5477,76.6169,27757.0
2024-10-17 14:30:00,77.48,77.53,77.47,77.49,14098.0,76.6169,76.6663,76.607,76.6268,14098.0
2024-10-17 14:40:00,77.48,77.48,77.4,77.44,41761.0,76.6169,76.6169,76.5378,76.5773,41761.0
2024-10-17 14:50:00,77.45,77.56,77.43,77.56,9928.0,76.5872,76.696,76.5674,76.696,9928.0
2024-10-17 15:00:00,77.56,77.58,77.52,77.58,14337.0,76.696,76.7158,76.6564,76.7158,14337.0
2024-10-17 15:10:00,77.59,77.64,77.58,77.64,11296.0,76.7257,76.7751,76.7158,76.7751,11296.0
2024-10-17 15:20:00,77.63,77.7,77.63,77.69,22807.0,76.7652,76.8344,76.7652,76.8245,22807.0
2024-10-17 15:30:00,77.68,77.78,77.67,77.73,32495.0,76.8147,76.9135,76.8048,76.8641,32495.0
2024-10-17 15:40:00,77.73,77.83,77.7,77.76,47225.0,76.8641,76.963,76.8344,76.8938,47225.0
2024-10-17 15:50:00,77.77,77.85,77.69,77.75,162092.0,76.9037,76.9828,76.8245,76.8839,162092.0
2024-10-18 09:30:00,77.6,77.79,77.4,77.64,215630.0,76.7355,76.9234,76.5378,76.7751,215630.0
2024-10-18 09:40:00,77.63,77.83,77.54,77.79,8820.0,76.7652,76.963,76.6762,76.9234,8820.0
2024-10-18 09:50:00,77.72,77.78,77.53,77.66,12078.0,76.8542,76.9135,76.6663,76.7949,12078.0
2024-10-18 10:00:00,77.64,77.64,77.45,77.5,14067.0,76.7751,76.7751,76.5872,76.6367,14067.0
2024-10-18 10:10:00,77.51,77.53,77.34,77.53,11208.0,76.6465,76.6663,76.4784,76.6663,11208.0
2024-10-18 10:20:00,77.55,77.62,77.51,77.61,31262.0,76.6861,76.7553,76.6465,76.7454,31262.0
2024-10-18 10:30:00,77.62,77.67,77.49,77.56,8440.0,76.7553,76.8048,76.6268,76.696,8440.0
2024-10-18 10:40:00,77.58,77.66,77.56,77.64,7693.0,76.7158,76.7949,76.696,76.7751,7693.0
2024-10-18 10:50:00,77.64,77.69,77.58,77.58,8603.0,76.7751,76.8245,76.7158,76.7158,8603.0
2024-10-18 11:00:00,77.56,77.62,77.54,77.59,8383.0,76.696,76.7553,76.6762,76.7257,8383.0
2024-10-18 11:10:00,77.58,77.62,77.56,77.61,12491.0,76.7158,76.7553,76.696,76.7454,12491.0
2024-10-18 11:20:00,77.62,77.69,77.55,77.61,16014.0,76.7553,76.8245,76.6861,76.7454,16014.0
2024-10-18 11:30:00,77.62,77.64,77.56,77.6,13735.0,76.7553,76.7751,76.696,76.7355,13735.0
2024-10-18 11:40:00,77.58,77.68,77.52,77.56,13892.0,76.7158,76.8147,76.6564,76.696,13892.0
2024-10-18 11:50:00,77.57,77.57,77.51,77.53,29510.0,76.7059,76.7059,76.6465,76.6663,29510.0
2024-10-18 12:00:00,77.53,77.64,77.49,77.62,8487.0,76.6663,76.7751,76.6268,76.7553,8487.0
2024-10-18 12:10:00,77.61,77.68,77.57,77.67,6297.0,76.7454,76.8147,76.7059,76.8048,6297.0
2024-10-18 12:20:00,77.66,77.72,77.66,77.68,8044.0,76.7949,76.8542,76.7949,76.8147,8044.0
2024-10-18 12:30:00,77.69,77.76,77.68,77.75,4711.0,76.8245,76.8938,76.8147,76.8839,4711.0
2024-10-18 12:40:00,77.74,77.78,77.73,77.75,8438.0,76.874,76.9135,76.8641,76.8839,8438.0
2024-10-18 12:50:00,77.76,77.86,77.74,77.81,12114.0,76.8938,76.9926,76.874,76.9432,12114.0
2024-10-18 13:00:00,77.82,77.89,77.77,77.89,13295.0,76.9531,77.0223,76.9037,77.0223,13295.0
2024-10-18 13:10:00,77.9,77.96,77.9,77.92,14356.0,77.0322,77.0915,77.0322,77.052,14356.0
2024-10-18 13:20:00,77.93,77.98,77.9,77.92,18052.0,77.0619,77.1113,77.0322,77.052,18052.0
2024-10-18 13:30:00,77.91,77.94,77.89,77.91,11555.0,77.0421,77.0718,77.0223,77.0421,11555.0
2024-10-18 13:40:00,77.9,77.91,77.78,77.78,8530.0,77.0322,77.0421,76.9135,76.9135,8530.0
2024-10-18 13:50:00,77.78,77.82,77.76,77.79,10234.0,76.9135,76.9531,76.8938,76.9234,10234.0
2024-10-18 14:00:00,77.78,77.78,77.68,77.76,10508.0,76.9135,76.9135,76.8147,76.8938,10508.0
2024-10-18 14:10:00,77.77,77.83,77.76,77.82,11938.0,76.9037,76.963,76.8938,76.9531,11938.0
2024-10-18 14:20:00,77.83,77.87,77.79,77.83,17015.0,76.963,77.0025,76.9234,76.963,17015.0
2024-10-18 14:30:00,77.82,77.84,77.76,77.8,10608.0,76.9531,76.9729,76.8938,76.9333,10608.0
2024-10-18 14:40:00,77.8,77.87,77.79,77.86,12672.0,76.9333,77.0025,76.9234,76.9926,12672.0
2024-10-18 14:50:00,77.87,77.92,77.83,77.87,22243.0,77.0025,77.052,76.963,77.0025,22243.0
2024-10-18 15:00:00,77.86,77.87,77.79,77.81,38004.0,76.9926,77.0025,76.9234,76.9432,38004.0
2024-10-18 15:10:00,77.81,77.91,77.8,77.91,33261.0,76.9432,77.0421,76.9333,77.0421,33261.0
2024-10-18 15:20:00,77.91,77.98,77.88,77.97,31362.0,77.0421,77.1113,77.0124,77.1014,31362.0
2024-10-18 15:30:00,77.96,77.97,77.83,77.91,63781.0,77.0915,77.1014,76.963,77.0421,63781.0
2024-10-18 15:40:00,77.91,77.92,77.79,77.81,41736.0,77.0421,77.052,76.9234,76.9432,41736.0
2024-10-18 15:50:00,77.82,78.05,77.78,78.0,234397.0,76.9531,77.1805,76.9135,77.1311,234397.0
2024-10-21 09:30:00,77.64,77.8,77.39,77.59,31847.0,76.7751,76.9333,76.5279,76.7257,31847.0
2024-10-21 09:40:00,77.65,77.87,77.5,77.84,12265.0,76.785,77.0025,76.6367,76.9729,12265.0
2024-10-21 09:50:00,77.92,77.97,77.81,77.84,11978.0,77.052,77.1014,76.9432,76.9729,11978.0
2024-10-21 10:00:00,77.87,77.88,77.74,77.83,19009.0,77.0025,77.0124,76.874,76.963,19009.0
2024-10-21 10:10:00,77.77,77.89,77.74,77.84,9291.0,76.9037,77.0223,76.874,76.9729,9291.0
2024-10-21 10:20:00,77.83,77.84,77.69,77.7,7678.0,76.963,76.9729,76.8245,76.8344,7678.0
2024-10-21 10:30:00,77.7,77.71,77.61,77.66,9090.0,76.8344,76.8443,76.7454,76.7949,9090.0
2024-10-21 10:40:00,77.64,77.81,77.57,77.58,36020.0,76.7751,76.9432,76.7059,76.7158,36020.0
2024-10-21 10:50:00,77.61,77.61,77.46,77.48,9143.0,76.7454,76.7454,76.5971,76.6169,9143.0
2024-10-21 11:00:00,77.46,77.52,77.22,77.22,17484.0,76.5971,76.6564,76.3598,76.3598,17484.0
2024-10-21 11:10:00,77.2,77.32,77.19,77.25,18623.0,76.34,76.4587,76.3301,76.3894,18623.0
2024-10-21 11:20:00,77.24,77.25,77.19,77.22,7393.0,76.3796,76.3894,76.3301,76.3598,7393.0
2024-10-21 11:30:00,77.21,77.23,77.16,77.23,8168.0,76.3499,76.3697,76.3004,76.3697,8168.0
2024-10-21 11:40:00,77.23,77.47,77.23,77.46,11088.0,76.3697,76.607,76.3697,76.5971,11088.0
2024-10-21 11:50:00,77.47,77.64,77.44,77.59,11735.0,76.607,76.7751,76.5773,76.7257,11735.0
2024-10-21 12:00:00,77.61,77.62,77.53,77.62,22003.0,76.7454,76.7553,76.6663,76.7553,22003.0
2024-10-21 12:10:00,77.63,77.64,77.54,77.59,6835.0,76.7652,76.7751,76.6762,76.7257,6835.0
2024-10-21 12:20:00,77.58,77.63,77.55,77.6,6104.0,76.7158,76.7652,76.6861,76.7355,6104.0
2024-10-21 12:30:00,77.6,77.66,77.58,77.61,13238.0,76.7355,76.7949,76.7158,76.7454,13238.0
2024-10-21 12:40:00,77.61,77.67,77.59,77.65,12979.0,76.7454,76.8048,76.7257,76.785,12979.0
2024-10-21 12:50:00,77.65,77.7,77.63,77.67,12252.0,76.785,76.8344,76.7652,76.8048,12252.0
2024-10-21 13:00:00,77.67,77.69,77.64,77.67,6442.0,76.8048,76.8245,76.7751,76.8048,6442.0
2024-10-21 13:10:00,77.65,77.66,77.58,77.58,15823.0,76.785,76.7949,76.7158,76.7158,15823.0
2024-10-21 13:20:00,77.57,77.59,77.53,77.54,6137.0,76.7059,76.7257,76.6663,76.6762,6137.0
2024-10-21 13:30:00,77.5,77.53,77.47,77.48,6069.0,76.6367,76.6663,76.607,76.6169,6069.0
2024-10-21 13:40:00,77.48,77.5,77.41,77.45,12730.0,76.6169,76.6367,76.5477,76.5872,12730.0
2024-10-21 13:50:00,77.45,77.47,77.38,77.41,14100.0,76.5872,76.607,76.518,76.5477,14100.0
2024-10-21 14:00:00,77.4,77.41,77.37,77.4,21407.0,76.5378,76.5477,76.5081,76.5378,21407.0
2024-10-21 14:10:00,77.41,77.41,77.31,77.37,17022.0,76.5477,76.5477,76.4488,76.5081,17022.0
2024-10-21 14:20:00,77.37,77.39,77.3,77.36,18093.0,76.5081,76.5279,76.4389,76.4982,18093.0
2024-10-21 14:30:00,77.34,77.35,77.3,77.3,14004.0,76.4784,76.4883,76.4389,76.4389,14004.0
2024-10-21 14:40:00,77.3,77.34,77.29,77.34,15972.0,76.4389,76.4784,76.429,76.4784,15972.0
2024-10-21 14:50:00,77.34,77.34,77.29,77.29,11130.0,76.4784,76.4784,76.429,76.429,11130.0
2024-10-21 15:00:00,77.3,77.31,77.23,77.23,10408.0,76.4389,76.4488,76.3697,76.3697,10408.0
2024-10-21 15:10:00,77.23,77.29,77.23,77.24,11028.0,76.3697,76.429,76.3697,76.3796,11028.0
2024-10-21 15:20:00,77.23,77.25,77.16,77.16,14248.0,76.3697,76.3894,76.3004,76.3004,14248.0
2024-10-21 15:30:00,77.13,77.15,77.08,77.11,30790.0,76.2708,76.2906,76.2213,76.251,30790.0
2024-10-21 15:40:00,77.11,77.14,77.03,77.05,24524.0,76.251,76.2807,76.1719,76.1917,24524.0
2024-10-21 15:50:00,77.03,77.04,76.76,76.88,238821.0,76.1719,76.1818,75.9049,76.0236,238821.0
2024-10-22 09:30:00,76.58,76.76,76.29,76.5,37405.0,75.7269,75.9049,75.4401,75.6478,37405.0
2024-10-22 09:40:00,76.47,76.48,76.2,76.36,19769.0,75.6181,75.628,75.3511,75.5094,19769.0
2024-10-22 09:50:00,76.36,76.39,76.12,76.22,10127.0,75.5094,75.539,75.272,75.3709,10127.0
2024-10-22 10:00:00,76.23,76.24,75.95,75.95,27457.0,75.3808,75.3907,75.1039,75.1039,27457.0
2024-10-22 10:10:00,75.98,76.02,75.73,75.73,14291.0,75.1336,75.1731,74.8864,74.8864,14291.0
2024-10-22 10:20:00,75.75,75.96,75.75,75.96,22511.0,74.9062,75.1138,74.9062,75.1138,22511.0
2024-10-22 10:30:00,75.92,75.92,75.78,75.81,12802.0,75.0743,75.0743,74.9358,74.9655,12802.0
2024-10-22 10:40:00,75.82,75.91,75.79,75.83,13022.0,74.9754,75.0644,74.9457,74.9853,13022.0
2024-10-22 10:50:00,75.82,75.84,75.73,75.74,11742.0,74.9754,74.9952,74.8864,74.8963,11742.0
2024-10-22 11:00:00,75.73,75.77,75.65,75.77,11015.0,74.8864,74.9259,74.8073,74.9259,11015.0
2024-10-22 11:10:00,75.76,75.89,75.76,75.84,18198.0,74.916,75.0446,74.916,74.9952,18198.0
2024-10-22 11:20:00,75.82,75.95,75.82,75.92,25228.0,74.9754,75.1039,74.9754,75.0743,25228.0
2024-10-22 11:30:00,75.94,75.98,75.82,75.85,11157.0,75.094,75.1336,74.9754,75.005,11157.0
2024-10-22 11:40:00,75.85,75.87,75.75,75.76,4826.0,75.005,75.0248,74.9062,74.916,4826.0
2024-10-22 11:50:00,75.77,75.79,75.71,75.73,9339.0,74.9259,74.9457,74.8666,74.8864,9339.0
2024-10-22 12:00:00,75.71,75.78,75.68,75.78,10808.0,74.8666,74.9358,74.8369,74.9358,10808.0
2024-10-22 12:10:00,75.79,75.82,75.76,75.78,7586.0,74.9457,74.9754,74.916,74.9358,7586.0
2024-10-22 12:20:00,75.76,75.79,75.72,75.77,29823.0,74.916,74.9457,74.8765,74.9259,29823.0
2024-10-22 12:30:00,75.77,75.81,75.75,75.78,10504.0,74.9259,74.9655,74.9062,74.9358,10504.0
2024-10-22 12:40:00,75.78,75.8,75.73,75.76,11419.0,74.9358,74.9556,74.8864,74.916,11419.0
2024-10-22 12:50:00,75.77,75.84,75.77,75.84,7333.0,74.9259,74.9952,74.9259,74.9952,7333.0
2024-10-22 13:00:00,75.86,75.87,75.78,75.82,6033.0,75.0149,75.0248,74.9358,74.9754,6033.0
2024-10-22 13:10:00,75.83,75.88,75.8,75.82,18165.0,74.9853,75.0347,74.9556,74.9754,18165.0
2024-10-22 13:20:00,75.81,75.82,75.73,75.74,13805.0,74.9655,74.9754,74.8864,74.8963,13805.0
2024-10-22 13:30:00,75.73,75.8,75.72,75.78,14786.0,74.8864,74.9556,74.8765,74.9358,14786.0
2024-10-22 13:40:00,75.79,75.86,75.79,75.86,7195.0,74.9457,75.0149,74.9457,75.0149,7195.0
2024-10-22 13:50:00,75.86,75.99,75.86,75.98,8555.0,75.0149,75.1435,75.0149,75.1336,8555.0
2024-10-22 14:00:00,75.97,76.01,75.93,75.94,8684.0,75.1237,75.1633,75.0841,75.094,8684.0
2024-10-22 14:10:00,75.93,75.96,75.9,75.94,11698.0,75.0841,75.1138,75.0545,75.094,11698.0
2024-10-22 14:20:00,75.92,75.92,75.82,75.86,14205.0,75.0743,75.0743,74.9754,75.0149,14205.0
2024-10-22 14:30:00,75.86,75.86,75.77,75.78,8474.0,75.0149,75.0149,74.9259,74.9358,8474.0
2024-10-22 14:40:00,75.76,75.82,75.74,75.78,10760.0,74.916,74.9754,74.8963,74.9358,10760.0
2024-10-22 14:50:00,75.79,75.8,75.74,75.8,14829.0,74.9457,74.9556,74.8963,74.9556,14829.0
2024-10-22 15:00:00,75.8,75.84,75.79,75.84,11090.0,74.9556,74.9952,74.9457,74.9952,11090.0
2024-10-22 15:10:00,75.87,75.98,75.86,75.94,16357.0,75.0248,75.1336,75.0149,75.094,16357.0
2024-10-22 15:20:00,75.95,75.96,75.87,75.88,12608.0,75.1039,75.1138,75.0248,75.0347,12608.0
2024-10-22 15:30:00,75.87,75.98,75.86,75.92,50907.0,75.0248,75.1336,75.0149,75.0743,50907.0
2024-10-22 15:40:00,75.91,76.03,75.89,75.98,84587.0,75.0644,75.183,75.0446,75.1336,84587.0
2024-10-22 15:50:00,75.95,75.99,75.82,75.84,149509.0,75.1039,75.1435,74.9754,74.9952,149509.0
2024-10-23 09:30:00,75.64,76.19,75.41,76.1,77349.0,74.7974,75.3413,74.5699,75.2523,77349.0
2024-10-23 09:40:00,76.09,76.19,75.94,76.05,25098.0,75.2424,75.3413,75.094,75.2028,25098.0
2024-10-23 09:50:00,76.09,76.17,76.01,76.02,11915.0,75.2424,75.3215,75.1633,75.1731,11915.0
2024-10-23 10:00:00,76.02,76.25,75.94,76.13,16325.0,75.1731,75.4006,75.094,75.2819,16325.0
2024-10-23 10:10:00,76.16,76.17,75.64,75.65,15164.0,75.3116,75.3215,74.7974,74.8073,15164.0
2024-10-23 10:20:00,75.62,75.72,75.59,75.72,7493.0,74.7776,74.8765,74.7479,74.8765,7493.0
2024-10-23 10:30:00,75.72,75.73,75.61,75.65,6619.0,74.8765,74.8864,74.7677,74.8073,6619.0
2024-10-23 10:40:00,75.7,75.8,75.68,75.75,7002.0,74.8567,74.9556,74.8369,74.9062,7002.0
2024-10-23 10:50:00,75.76,75.77,75.6,75.63,9186.0,74.916,74.9259,74.7578,74.7875,9186.0
2024-10-23 11:00:00,75.62,75.62,75.53,75.57,14028.0,74.7776,74.7776,74.6886,74.7282,14028.0
2024-10-23 11:10:00,75.55,75.6,75.41,75.59,32475.0,74.7084,74.7578,74.5699,74.7479,32475.0
2024-10-23 11:20:00,75.57,75.75,75.56,75.68,16887.0,74.7282,74.9062,74.7183,74.8369,16887.0
2024-10-23 11:30:00,75.68,75.78,75.62,75.76,8709.0,74.8369,74.9358,74.7776,74.916,8709.0
2024-10-23 11:40:00,75.75,75.86,75.74,75.84,9303.0,74.9062,75.0149,74.8963,74.9952,9303.0
2024-10-23 11:50:00,75.83,75.94,75.83,75.94,6909.0,74.9853,75.094,74.9853,75.094,6909.0
2024-10-23 12:00:00,75.9,75.94,75.8,75.8,4415.0,75.0545,75.094,74.9556,74.9556,4415.0
2024-10-23 12:10:00,75.82,75.91,75.8,75.89,3044.0,74.9754,75.0644,74.9556,75.0446,3044.0
2024-10-23 12:20:00,75.9,75.91,75.76,75.76,7186.0,75.0545,75.0644,74.916,74.916,7186.0
2024-10-23 12:30:00,75.76,75.84,75.73,75.81,10008.0,74.916,74.9952,74.8864,74.9655,10008.0
2024-10-23 12:40:00,75.78,75.87,75.77,75.87,5507.0,74.9358,75.0248,74.9259,75.0248,5507.0
2024-10-23 12:50:00,75.88,75.88,75.75,75.79,10842.0,75.0347,75.0347,74.9062,74.9457,10842.0
2024-10-23 13:00:00,75.78,75.8,75.73,75.75,16670.0,74.9358,74.9556,74.8864,74.9062,16670.0
2024-10-23 13:10:00,75.74,75.75,75.63,75.66,12259.0,74.8963,74.9062,74.7875,74.8172,12259.0
2024-10-23 13:20:00,75.67,75.71,75.61,75.64,4223.0,74.827,74.8666,74.7677,74.7974,4223.0
2024-10-23 13:30:00,75.62,75.62,75.52,75.53,8132.0,74.7776,74.7776,74.6787,74.6886,8132.0
2024-10-23 13:40:00,75.54,75.56,75.5,75.55,10120.0,74.6985,74.7183,74.6589,74.7084,10120.0
2024-10-23 13:50:00,75.55,75.63,75.53,75.63,17042.0,74.7084,74.7875,74.6886,74.7875,17042.0
2024-10-23 14:00:00,75.63,75.67,75.57,75.61,23662.0,74.7875,74.827,74.7282,74.7677,23662.0
2024-10-23 14:10:00,75.61,75.61,75.45,75.45,17651.0,74.7677,74.7677,74.6095,74.6095,17651.0
2024-10-23 14:20:00,75.45,75.55,75.43,75.53,18204.0,74.6095,74.7084,74.5897,74.6886,18204.0
2024-10-23 14:30:00,75.52,75.68,75.51,75.64,9531.0,74.6787,74.8369,74.6688,74.7974,9531.0
2024-10-23 14:40:00,75.64,75.72,75.64,75.67,9222.0,74.7974,74.8765,74.7974,74.827,9222.0
2024-10-23 14:50:00,75.67,75.67,75.59,75.6,13914.0,74.827,74.827,74.7479,74.7578,13914.0
2024-10-23 15:00:00,75.6,75.61,75.51,75.59,10636.0,74.7578,74.7677,74.6688,74.7479,10636.0
2024-10-23 15:10:00,75.6,75.69,75.58,75.69,9726.0,74.7578,74.8468,74.738,74.8468,9726.0
2024-10-23 15:20:00,75.68,75.7,75.61,75.67,11202.0,74.8369,74.8567,74.7677,74.827,11202.0
2024-10-23 15:30:00,75.69,75.75,75.65,75.75,22378.0,74.8468,74.9062,74.8073,74.9062,22378.0
2024-10-23 15:40:00,75.73,75.81,75.71,75.81,44749.0,74.8864,74.9655,74.8666,74.9655,44749.0
2024-10-23 15:50:00,75.82,76.14,75.82,76.07,205930.0,74.9754,75.2918,74.9754,75.2226,205930.0
2024-10-24 09:30:00,76.23,76.42,75.72,75.92,63274.0,75.3808,75.5687,74.8765,75.0743,63274.0
2024-10-24 09:40:00,75.94,76.22,75.89,76.12,17285.0,75.094,75.3709,75.0446,75.272,17285.0
2024-10-24 09:50:00,75.98,76.09,75.86,75.94,13219.0,75.1336,75.2424,75.0149,75.094,13219.0
2024-10-24 10:00:00,75.93,75.97,75.8,75.81,12679.0,75.0841,75.1237,74.9556,74.9655,12679.0
2024-10-24 10:10:00,75.82,75.83,75.7,75.78,12391.0,74.9754,74.9853,74.8567,74.9358,12391.0
2024-10-24 10:20:00,75.77,76.08,75.77,75.97,14887.0,74.9259,75.2325,74.9259,75.1237,14887.0
2024-10-24 10:30:00,76.03,76.07,75.86,75.86,11183.0,75.183,75.2226,75.0149,75.0149,11183.0
2024-10-24 10:40:00,75.85,75.85,75.43,75.51,13357.0,75.005,75.005,74.5897,74.6688,13357.0
2024-10-24 10:50:00,75.5,75.63,75.47,75.59,6654.0,74.6589,74.7875,74.6293,74.7479,6654.0
2024-10-24 11:00:00,75.61,75.64,75.38,75.47,8045.0,74.7677,74.7974,74.5403,74.6293,8045.0
2024-10-24 11:10:00,75.48,75.52,75.43,75.47,4848.0,74.6392,74.6787,74.5897,74.6293,4848.0
2024-10-24 11:20:00,75.49,75.5,75.25,75.25,28485.0,74.649,74.6589,74.4117,74.4117,28485.0
2024-10-24 11:30:00,75.23,75.23,75.05,75.11,76612.0,74.3919,74.3919,74.214,74.2733,76612.0
2024-10-24 11:40:00,75.1,75.11,74.99,75.03,12953.0,74.2634,74.2733,74.1546,74.1942,12953.0
2024-10-24 11:50:00,75.03,75.17,74.99,75.17,11837.0,74.1942,74.3326,74.1546,74.3326,11837.0
2024-10-24 12:00:00,75.16,75.16,74.95,75.04,110963.0,74.3227,74.3227,74.1151,74.2041,110963.0
2024-10-24 12:10:00,75.03,75.06,74.93,75.05,15200.0,74.1942,74.2238,74.0953,74.214,15200.0
2024-10-24 12:20:00,75.06,75.25,75.05,75.24,3233.0,74.2238,74.4117,74.214,74.4018,3233.0
2024-10-24 12:30:00,75.26,75.32,75.21,75.21,29073.0,74.4216,74.4809,74.3722,74.3722,29073.0
2024-10-24 12:40:00,75.2,75.2,75.07,75.16,9000.0,74.3623,74.3623,74.2337,74.3227,9000.0
2024-10-24 12:50:00,75.17,75.25,75.11,75.22,6938.0,74.3326,74.4117,74.2733,74.3821,6938.0
2024-10-24 13:00:00,75.23,75.3,75.23,75.29,7603.0,74.3919,74.4612,74.3919,74.4513,7603.0
2024-10-24 13:10:00,75.27,75.3,75.12,75.14,11527.0,74.4315,74.4612,74.2832,74.3029,11527.0
2024-10-24 13:20:00,75.14,75.15,75.05,75.06,12739.0,74.3029,74.3128,74.214,74.2238,12739.0
2024-10-24 13:30:00,75.03,75.09,75.0,75.0,12749.0,74.1942,74.2535,74.1645,74.1645,12749.0
2024-10-24 13:40:00,75.0,75.09,74.97,74.98,17438.0,74.1645,74.2535,74.1348,74.1447,17438.0
2024-10-24 13:50:00,74.98,75.0,74.83,74.84,17701.0,74.1447,74.1645,73.9964,74.0063,17701.0
2024-10-24 14:00:00,74.83,74.93,74.78,74.9,17088.0,73.9964,74.0953,73.947,74.0656,17088.0
2024-10-24 14:10:00,74.89,75.01,74.89,75.0,13317.0,74.0557,74.1744,74.0557,74.1645,13317.0
2024-10-24 14:20:00,75.01,75.01,74.91,74.94,18494.0,74.1744,74.1744,74.0755,74.1052,18494.0
2024-10-24 14:30:00,74.94,74.95,74.89,74.91,15870.0,74.1052,74.1151,74.0557,74.0755,15870.0
2024-10-24 14:40:00,74.91,74.94,74.86,74.9,12553.0,74.0755,74.1052,74.0261,74.0656,12553.0
2024-10-24 14:50:00,74.9,75.11,74.89,75.09,15250.0,74.0656,74.2733,74.0557,74.2535,15250.0
2024-10-24 15:00:00,75.09,75.09,74.96,75.03,15297.0,74.2535,74.2535,74.125,74.1942,15297.0
2024-10-24 15:10:00,75.01,75.09,74.91,74.99,21170.0,74.1744,74.2535,74.0755,74.1546,21170.0
2024-10-24 15:20:00,75.0,75.1,74.98,75.09,69983.0,74.1645,74.2634,74.1447,74.2535,69983.0
2024-10-24 15:30:00,75.08,75.11,74.96,74.96,21708.0,74.2436,74.2733,74.125,74.125,21708.0
2024-10-24 15:40:00,74.94,75.17,74.93,75.14,32869.0,74.1052,74.3326,74.0953,74.3029,32869.0
2024-10-24 15:50:00,75.14,75.14,74.69,74.89,554414.0,74.3029,74.3029,73.858,74.0557,554414.0
2024-10-25 09:30:00,75.19,75.53,75.07,75.28,43118.0,74.3524,74.6886,74.2337,74.4414,43118.0
2024-10-25 09:40:00,75.3,75.38,75.2,75.2,20686.0,74.4612,74.5403,74.3623,74.3623,20686.0
2024-10-25 09:50:00,75.22,75.29,75.06,75.16,15201.0,74.3821,74.4513,74.2238,74.3227,15201.0
2024-10-25 10:00:00,75.2,75.36,75.18,75.34,24708.0,74.3623,74.5205,74.3425,74.5007,24708.0
2024-10-25 10:10:00,75.34,75.34,75.22,75.25,20424.0,74.5007,74.5007,74.3821,74.4117,20424.0
2024-10-25 10:20:00,75.23,75.25,75.17,75.23,11579.0,74.3919,74.4117,74.3326,74.3919,11579.0
2024-10-25 10:30:00,75.22,75.29,75.18,75.18,46812.0,74.3821,74.4513,74.3425,74.3425,46812.0
2024-10-25 10:40:00,75.19,75.19,75.06,75.09,15915.0,74.3524,74.3524,74.2238,74.2535,15915.0
2024-10-25 10:50:00,75.08,75.08,74.93,74.95,9624.0,74.2436,74.2436,74.0953,74.1151,9624.0
2024-10-25 11:00:00,74.94,74.95,74.86,74.9,11312.0,74.1052,74.1151,74.0261,74.0656,11312.0
2024-10-25 11:10:00,74.91,74.92,74.74,74.76,19291.0,74.0755,74.0854,73.9074,73.9272,19291.0
2024-10-25 11:20:00,74.76,74.82,74.68,74.72,24631.0,73.9272,73.9865,73.8481,73.8876,24631.0
2024-10-25 11:30:00,74.72,74.74,74.62,74.67,22703.0,73.8876,73.9074,73.7887,73.8382,22703.0
2024-10-25 11:40:00,74.67,74.83,74.64,74.83,17073.0,73.8382,73.9964,73.8085,73.9964,17073.0
2024-10-25 11:50:00,74.83,74.87,74.78,74.87,14213.0,73.9964,74.036,73.947,74.036,14213.0
2024-10-25 12:00:00,74.88,74.88,74.79,74.87,9022.0,74.0458,74.0458,73.9568,74.036,9022.0
2024-10-25 12:10:00,74.88,74.95,74.87,74.92,10232.0,74.0458,74.1151,74.036,74.0854,10232.0
2024-10-25 12:20:00,74.96,75.05,74.93,75.05,11771.0,74.125,74.214,74.0953,74.214,11771.0
2024-10-25 12:30:00,75.05,75.07,74.97,75.04,11812.0,74.214,74.2337,74.1348,74.2041,11812.0
2024-10-25 12:40:00,75.02,75.07,74.94,74.95,19842.0,74.1843,74.2337,74.1052,74.1151,19842.0
2024-10-25 12:50:00,74.94,74.95,74.86,74.86,10816.0,74.1052,74.1151,74.0261,74.0261,10816.0
2024-10-25 13:00:00,74.86,74.93,74.81,74.93,22494.0,74.0261,74.0953,73.9766,74.0953,22494.0
2024-10-25 13:10:00,74.92,74.92,74.79,74.79,17753.0,74.0854,74.0854,73.9568,73.9568,17753.0
2024-10-25 13:20:00,74.79,74.9,74.72,74.88,24809.0,73.9568,74.0656,73.8876,74.0458,24809.0
2024-10-25 13:30:00,74.87,74.87,74.73,74.8,29572.0,74.036,74.036,73.8975,73.9667,29572.0
2024-10-25 13:40:00,74.8,74.87,74.69,74.87,20214.0,73.9667,74.036,73.858,74.036,20214.0
2024-10-25 13:50:00,74.86,74.93,74.7,74.73,20906.0,74.0261,74.0953,73.8678,73.8975,20906.0
2024-10-25 14:00:00,74.73,74.79,74.65,74.71,21824.0,73.8975,73.9568,73.8184,73.8777,21824.0
2024-10-25 14:10:00,74.68,74.74,74.64,74.74,16054.0,73.8481,73.9074,73.8085,73.9074,16054.0
2024-10-25 14:20:00,74.74,74.85,74.71,74.83,21322.0,73.9074,74.0162,73.8777,73.9964,21322.0
2024-10-25 14:30:00,74.82,74.82,74.73,74.81,13137.0,73.9865,73.9865,73.8975,73.9766,13137.0
2024-10-25 14:40:00,74.82,74.84,74.73,74.81,15198.0,73.9865,74.0063,73.8975,73.9766,15198.0
2024-10-25 14:50:00,74.77,74.78,74.74,74.77,13144.0,73.9371,73.947,73.9074,73.9371,13144.0
2024-10-25 15:00:00,74.76,74.8,74.73,74.75,33039.0,73.9272,73.9667,73.8975,73.9173,33039.0
2024-10-25 15:10:00,74.76,74.77,74.64,74.72,23921.0,73.9272,73.9371,73.8085,73.8876,23921.0
2024-10-25 15:20:00,74.7,74.75,74.66,74.69,33409.0,73.8678,73.9173,73.8283,73.858,33409.0
2024-10-25 15:30:00,74.7,74.87,74.69,74.81,34568.0,73.8678,74.036,73.858,73.9766,34568.0
2024-10-25 15:40:00,74.81,74.84,74.74,74.83,33066.0,73.9766,74.0063,73.9074,73.9964,33066.0
2024-10-25 15:50:00,74.82,74.86,74.67,74.84,323748.0,73.9865,74.0261,73.8382,74.0063,323748.0
2024-10-28 09:30:00,75.36,75.77,75.1,75.64,39815.0,74.5205,74.9259,74.2634,74.7974,39815.0
2024-10-28 09:40:00,75.63,75.85,75.6,75.79,13591.0,74.7875,75.005,74.7578,74.9457,13591.0
2024-10-28 09:50:00,75.83,75.83,75.63,75.65,12012.0,74.9853,74.9853,74.7875,74.8073,12012.0
2024-10-28 10:00:00,75.62,75.67,75.47,75.5,23240.0,74.7776,74.827,74.6293,74.6589,23240.0
2024-10-28 10:10:00,75.48,75.55,75.34,75.42,13701.0,74.6392,74.7084,74.5007,74.5798,13701.0
2024-10-28 10:20:00,75.43,75.56,75.39,75.42,25555.0,74.5897,74.7183,74.5502,74.5798,25555.0
2024-10-28 10:30:00,75.41,75.41,75.22,75.4,51268.0,74.5699,74.5699,74.3821,74.5601,51268.0
2024-10-28 10:40:00,75.41,75.59,75.4,75.59,12073.0,74.5699,74.7479,74.5601,74.7479,12073.0
2024-10-28 10:50:00,75.58,75.65,75.58,75.59,13131.0,74.738,74.8073,74.738,74.7479,13131.0
2024-10-28 11:00:00,75.6,75.62,75.44,75.47,14067.0,74.7578,74.7776,74.5996,74.6293,14067.0
2024-10-28 11:10:00,75.48,75.56,75.36,75.37,14429.0,74.6392,74.7183,74.5205,74.5304,14429.0
2024-10-28 11:20:00,75.36,75.4,75.33,75.37,21701.0,74.5205,74.5601,74.4908,74.5304,21701.0
2024-10-28 11:30:00,75.36,75.41,75.34,75.35,9635.0,74.5205,74.5699,74.5007,74.5106,9635.0
2024-10-28 11:40:00,75.37,75.37,75.27,75.27,10965.0,74.5304,74.5304,74.4315,74.4315,10965.0
2024-10-28 11:50:00,75.28,75.38,75.28,75.3,20194.0,74.4414,74.5403,74.4414,74.4612,20194.0
2024-10-28 12:00:00,75.3,75.32,75.21,75.21,19561.0,74.4612,74.4809,74.3722,74.3722,19561.0
2024-10-28 12:10:00,75.23,75.41,75.22,75.37,42496.0,74.3919,74.5699,74.3821,74.5304,42496.0
2024-10-28 12:20:00,75.37,75.38,75.31,75.34,10670.0,74.5304,74.5403,74.4711,74.5007,10670.0
2024-10-28 12:30:00,75.32,75.32,75.18,75.2,6287.0,74.4809,74.4809,74.3425,74.3623,6287.0
2024-10-28 12:40:00,75.2,75.29,75.19,75.26,8243.0,74.3623,74.4513,74.3524,74.4216,8243.0
2024-10-28 12:50:00,75.27,75.28,75.24,75.26,8345.0,74.4315,74.4414,74.4018,74.4216,8345.0
2024-10-28 13:00:00,75.26,75.31,75.25,75.27,9156.0,74.4216,74.4711,74.4117,74.4315,9156.0
2024-10-28 13:10:00,75.28,75.29,75.17,75.22,18270.0,74.4414,74.4513,74.3326,74.3821,18270.0
2024-10-28 13:20:00,75.22,75.26,75.07,75.07,24835.0,74.3821,74.4216,74.2337,74.2337,24835.0
2024-10-28 13:30:00,75.08,75.18,75.06,75.15,15743.0,74.2436,74.3425,74.2238,74.3128,15743.0
2024-10-28 13:40:00,75.16,75.18,75.12,75.12,12171.0,74.3227,74.3425,74.2832,74.2832,12171.0
2024-10-28 13:50:00,75.12,75.14,75.11,75.11,9450.0,74.2832,74.3029,74.2733,74.2733,9450.0
2024-10-28 14:00:00,75.11,75.11,75.02,75.03,12624.0,74.2733,74.2733,74.1843,74.1942,12624.0
2024-10-28 14:10:00,75.02,75.11,75.01,75.1,12294.0,74.1843,74.2733,74.1744,74.2634,12294.0
2024-10-28 14:20:00,75.09,75.11,75.06,75.07,8488.0,74.2535,74.2733,74.2238,74.2337,8488.0
2024-10-28 14:30:00,75.06,75.06,74.99,75.02,9785.0,74.2238,74.2238,74.1546,74.1843,9785.0
2024-10-28 14:40:00,75.03,75.07,75.02,75.07,23150.0,74.1942,74.2337,74.1843,74.2337,23150.0
2024-10-28 14:50:00,75.07,75.11,75.04,75.04,20767.0,74.2337,74.2733,74.2041,74.2041,20767.0
2024-10-28 15:00:00,75.03,75.1,75.0,75.03,10885.0,74.1942,74.2634,74.1645,74.1942,10885.0
2024-10-28 15:10:00,75.03,75.05,75.01,75.02,12492.0,74.1942,74.214,74.1744,74.1843,12492.0
2024-10-28 15:20:00,75.03,75.06,75.02,75.03,12380.0,74.1942,74.2238,74.1843,74.1942,12380.0
2024-10-28 15:30:00,75.03,75.08,75.01,75.06,21478.0,74.1942,74.2436,74.1744,74.2238,21478.0
2024-10-28 15:40:00,75.07,75.1,74.97,74.98,19295.0,74.2337,74.2634,74.1348,74.1447,19295.0
2024-10-28 15:50:00,74.97,75.05,74.82,74.99,382648.0,74.1348,74.214,73.9865,74.1546,382648.0
2024-10-29 09:30:00,74.86,75.13,74.62,74.68,39300.0,74.0261,74.2931,73.7887,73.8481,39300.0
2024-10-29 09:40:00,74.74,74.74,74.56,74.62,11720.0,73.9074,73.9074,73.7294,73.7887,11720.0
2024-10-29 09:50:00,74.64,74.74,74.62,74.69,15878.0,73.8085,73.9074,73.7887,73.858,15878.0
2024-10-29 10:00:00,74.66,75.01,74.66,75.0,72746.0,73.8283,74.1744,73.8283,74.1645,72746.0
2024-10-29 10:10:00,74.98,75.0,74.82,74.92,14530.0,74.1447,74.1645,73.9865,74.0854,14530.0
2024-10-29 10:20:00,74.91,75.09,74.87,75.02,25003.0,74.0755,74.2535,74.036,74.1843,25003.0
2024-10-29 10:30:00,75.03,75.33,74.99,75.33,26928.0,74.1942,74.4908,74.1546,74.4908,26928.0
2024-10-29 10:40:00,75.31,75.4,75.27,75.34,40439.0,74.4711,74.5601,74.4315,74.5007,40439.0
2024-10-29 10:50:00,75.36,75.4,75.29,75.4,23999.0,74.5205,74.5601,74.4513,74.5601,23999.0
2024-10-29 11:00:00,75.39,75.59,75.38,75.49,43563.0,74.5502,74.7479,74.5403,74.649,43563.0
2024-10-29 11:10:00,75.49,75.56,75.44,75.56,21519.0,74.649,74.7183,74.5996,74.7183,21519.0
2024-10-29 11:20:00,75.55,75.61,75.51,75.6,29967.0,74.7084,74.7677,74.6688,74.7578,29967.0
2024-10-29 11:30:00,75.61,75.72,75.59,75.72,23317.0,74.7677,74.8765,74.7479,74.8765,23317.0
2024-10-29 11:40:00,75.72,75.82,75.72,75.74,28466.0,74.8765,74.9754,74.8765,74.8963,28466.0
2024-10-29 11:50:00,75.75,75.78,75.66,75.67,39212.0,74.9062,74.9358,74.8172,74.827,39212.0
2024-10-29 12:00:00,75.67,75.87,75.67,75.85,27134.0,74.827,75.0248,74.827,75.005,27134.0
2024-10-29 12:10:00,75.85,75.93,75.8,75.88,27498.0,75.005,75.0841,74.9556,75.0347,27498.0
2024-10-29 12:20:00,75.86,75.89,75.76,75.78,21362.0,75.0149,75.0446,74.916,74.9358,21362.0
2024-10-29 12:30:00,75.79,75.85,75.77,75.82,16041.0,74.9457,75.005,74.9259,74.9754,16041.0
2024-10-29 12:40:00,75.8,75.87,75.79,75.84,8762.0,74.9556,75.0248,74.9457,74.9952,8762.0
2024-10-29 12:50:00,75.83,75.88,75.83,75.85,11618.0,74.9853,75.0347,74.9853,75.005,11618.0
2024-10-29 13:00:00,75.87,75.89,75.79,75.8,8615.0,75.0248,75.0446,74.9457,74.9556,8615.0
2024-10-29 13:10:00,75.8,75.81,75.76,75.78,8295.0,74.9556,74.9655,74.916,74.9358,8295.0
2024-10-29 13:20:00,75.78,75.79,75.68,75.71,7895.0,74.9358,74.9457,74.8369,74.8666,7895.0
2024-10-29 13:30:00,75.7,75.7,75.56,75.6,15283.0,74.8567,74.8567,74.7183,74.7578,15283.0
2024-10-29 13:40:00,75.59,75.65,75.54,75.63,8835.0,74.7479,74.8073,74.6985,74.7875,8835.0
2024-10-29 13:50:00,75.63,75.74,75.63,75.71,8326.0,74.7875,74.8963,74.7875,74.8666,8326.0
2024-10-29 14:00:00,75.72,75.72,75.62,75.63,8023.0,74.8765,74.8765,74.7776,74.7875,8023.0
2024-10-29 14:10:00,75.62,75.62,75.57,75.62,7238.0,74.7776,74.7776,74.7282,74.7776,7238.0
2024-10-29 14:20:00,75.63,75.74,75.62,75.74,15494.0,74.7875,74.8963,74.7776,74.8963,15494.0
2024-10-29 14:30:00,75.74,75.79,75.72,75.75,18650.0,74.8963,74.9457,74.8765,74.9062,18650.0
2024-10-29 14:40:00,75.75,75.75,75.71,75.74,10047.0,74.9062,74.9062,74.8666,74.8963,10047.0
2024-10-29 14:50:00,75.73,75.73,75.64,75.66,13321.0,74.8864,74.8864,74.7974,74.8172,13321.0
2024-10-29 15:00:00,75.66,75.74,75.65,75.74,18780.0,74.8172,74.8963,74.8073,74.8963,18780.0
2024-10-29 15:10:00,75.73,75.73,75.67,75.7,15566.0,74.8864,74.8864,74.827,74.8567,15566.0
2024-10-29 15:20:00,75.7,75.77,75.66,75.66,40872.0,74.8567,74.9259,74.8172,74.8172,40872.0
2024-10-29 15:30:00,75.66,75.66,75.57,75.61,38191.0,74.8172,74.8172,74.7282,74.7677,38191.0
2024-10-29 15:40:00,75.6,75.61,75.43,75.55,36186.0,74.7578,74.7677,74.5897,74.7084,36186.0
2024-10-29 15:50:00,75.54,75.6,75.44,75.55,245502.0,74.6985,74.7578,74.5996,74.7084,245502.0
2024-10-30 09:30:00,74.78,75.36,74.41,74.95,70495.0,73.947,74.5205,73.5811,74.1151,70495.0
2024-10-30 09:40:00,74.97,75.0,74.54,74.94,39186.0,74.1348,74.1645,73.7096,74.1052,39186.0
2024-10-30 09:50:00,74.95,75.22,74.83,75.21,75073.0,74.1151,74.3821,73.9964,74.3722,75073.0
2024-10-30 10:00:00,75.16,75.31,74.99,75.12,24679.0,74.3227,74.4711,74.1546,74.2832,24679.0
2024-10-30 10:10:00,75.1,75.4,75.06,75.38,28183.0,74.2634,74.5601,74.2238,74.5403,28183.0
2024-10-30 10:20:00,75.35,75.37,75.05,75.22,39981.0,74.5106,74.5304,74.214,74.3821,39981.0
2024-10-30 10:30:00,75.22,75.26,75.1,75.2,20602.0,74.3821,74.4216,74.2634,74.3623,20602.0
2024-10-30 10:40:00,75.21,75.24,75.07,75.17,11977.0,74.3722,74.4018,74.2337,74.3326,11977.0
2024-10-30 10:50:00,75.16,75.16,74.93,74.98,26058.0,74.3227,74.3227,74.0953,74.1447,26058.0
2024-10-30 11:00:00,75.02,75.03,74.88,74.9,10628.0,74.1843,74.1942,74.0458,74.0656,10628.0
2024-10-30 11:10:00,74.9,74.9,74.76,74.82,13350.0,74.0656,74.0656,73.9272,73.9865,13350.0
2024-10-30 11:20:00,74.8,74.84,74.75,74.8,11236.0,73.9667,74.0063,73.9173,73.9667,11236.0
2024-10-30 11:30:00,74.8,74.83,74.71,74.75,11464.0,73.9667,73.9964,73.8777,73.9173,11464.0
2024-10-30 11:40:00,74.76,74.8,74.57,74.62,17636.0,73.9272,73.9667,73.7393,73.7887,17636.0
2024-10-30 11:50:00,74.62,74.64,74.49,74.59,16479.0,73.7887,73.8085,73.6602,73.7591,16479.0
2024-10-30 12:00:00,74.59,74.6,74.52,74.52,10332.0,73.7591,73.769,73.6899,73.6899,10332.0
2024-10-30 12:10:00,74.51,74.54,74.42,74.46,10012.0,73.68,73.7096,73.591,73.6305,10012.0
2024-10-30 12:20:00,74.47,74.51,74.44,74.48,13081.0,73.6404,73.68,73.6107,73.6503,13081.0
2024-10-30 12:30:00,74.49,74.56,74.48,74.54,7134.0,73.6602,73.7294,73.6503,73.7096,7134.0
2024-10-30 12:40:00,74.54,74.55,74.47,74.47,10056.0,73.7096,73.7195,73.6404,73.6404,10056.0
2024-10-30 12:50:00,74.47,74.58,74.46,74.47,28720.0,73.6404,73.7492,73.6305,73.6404,28720.0
2024-10-30 13:00:00,74.46,74.5,74.44,74.45,31269.0,73.6305,73.6701,73.6107,73.6206,31269.0
2024-10-30 13:10:00,74.43,74.5,74.37,74.47,21301.0,73.6009,73.6701,73.5415,73.6404,21301.0
2024-10-30 13:20:00,74.47,74.57,74.45,74.56,18626.0,73.6404,73.7393,73.6206,73.7294,18626.0
2024-10-30 13:30:00,74.57,74.6,74.44,74.45,14412.0,73.7393,73.769,73.6107,73.6206,14412.0
2024-10-30 13:40:00,74.42,74.5,74.38,74.5,42008.0,73.591,73.6701,73.5514,73.6701,42008.0
2024-10-30 13:50:00,74.5,74.51,74.27,74.33,19740.0,73.6701,73.68,73.4426,73.502,19740.0
2024-10-30 14:00:00,74.31,74.45,74.28,74.41,20269.0,73.4822,73.6206,73.4525,73.5811,20269.0
2024-10-30 14:10:00,74.41,74.48,74.37,74.42,42405.0,73.5811,73.6503,73.5415,73.591,42405.0
2024-10-30 14:20:00,74.42,74.47,74.34,74.35,17184.0,73.591,73.6404,73.5119,73.5217,17184.0
2024-10-30 14:30:00,74.34,74.43,74.31,74.42,14872.0,73.5119,73.6009,73.4822,73.591,14872.0
2024-10-30 14:40:00,74.43,74.52,74.39,74.5,28013.0,73.6009,73.6899,73.5613,73.6701,28013.0
2024-10-30 14:50:00,74.51,74.51,74.42,74.49,71450.0,73.68,73.68,73.591,73.6602,71450.0
2024-10-30 15:00:00,74.5,74.51,74.35,74.51,31644.0,73.6701,73.68,73.5217,73.68,31644.0
2024-10-30 15:10:00,74.5,74.59,74.38,74.39,75353.0,73.6701,73.7591,73.5514,73.5613,75353.0
2024-10-30 15:20:00,74.39,74.48,74.35,74.42,46005.0,73.5613,73.6503,73.5217,73.591,46005.0
2024-10-30 15:30:00,74.41,74.55,74.38,74.53,55520.0,73.5811,73.7195,73.5514,73.6997,55520.0
2024-10-30 15:40:00,74.54,74.64,74.48,74.56,84500.0,73.7096,73.8085,73.6503,73.7294,84500.0
2024-10-30 15:50:00,74.55,74.59,74.33,74.36,279660.0,73.7195,73.7591,73.502,73.5316,279660.0
2024-10-31 09:30:00,77.83,78.0,76.41,76.76,235052.0,76.963,77.1311,75.5588,75.9049,235052.0
2024-10-31 09:40:00,76.75,77.16,76.58,76.8,72229.0,75.895,76.3004,75.7269,75.9445,72229.0
2024-10-31 09:50:00,76.74,77.05,76.47,76.91,174653.0,75.8851,76.1917,75.6181,76.0532,174653.0
2024-10-31 10:00:00,76.92,77.16,76.55,76.7,128299.0,76.0631,76.3004,75.6972,75.8456,128299.0
2024-10-31 10:10:00,76.73,77.0,76.48,76.9,106241.0,75.8752,76.1422,75.628,76.0433,106241.0
2024-10-31 10:20:00,76.9,76.9,76.25,76.45,124459.0,76.0433,76.0433,75.4006,75.5984,124459.0
2024-10-31 10:30:00,76.42,76.71,76.24,76.5,38148.0,75.5687,75.8555,75.3907,75.6478,38148.0
2024-10-31 10:40:00,76.5,76.58,76.36,76.43,47249.0,75.6478,75.7269,75.5094,75.5786,47249.0
2024-10-31 10:50:00,76.46,76.49,76.21,76.45,55465.0,75.6082,75.6379,75.361,75.5984,55465.0
2024-10-31 11:00:00,76.41,76.56,76.23,76.37,45337.0,75.5588,75.7071,75.3808,75.5192,45337.0
2024-10-31 11:10:00,76.35,76.53,76.29,76.44,48925.0,75.4995,75.6775,75.4401,75.5885,48925.0
2024-10-31 11:20:00,76.42,76.56,76.41,76.55,42383.0,75.5687,75.7071,75.5588,75.6972,42383.0
2024-10-31 11:30:00,76.55,76.8,76.55,76.79,46248.0,75.6972,75.9445,75.6972,75.9346,46248.0
2024-10-31 11:40:00,76.78,76.79,76.39,76.63,83030.0,75.9247,75.9346,75.539,75.7763,83030.0
2024-10-31 11:50:00,76.61,76.7,76.39,76.45,98666.0,75.7566,75.8456,75.539,75.5984,98666.0
2024-10-31 12:00:00,76.44,76.47,75.97,76.17,66569.0,75.5885,75.6181,75.1237,75.3215,66569.0
2024-10-31 12:10:00,76.19,76.36,76.15,76.26,45297.0,75.3413,75.5094,75.3017,75.4105,45297.0
2024-10-31 12:20:00,76.26,76.37,76.18,76.19,41191.0,75.4105,75.5192,75.3314,75.3413,41191.0
2024-10-31 12:30:00,76.19,76.2,75.94,75.98,39429.0,75.3413,75.3511,75.094,75.1336,39429.0
2024-10-31 12:40:00,75.99,76.05,75.89,75.96,33166.0,75.1435,75.2028,75.0446,75.1138,33166.0
2024-10-31 12:50:00,75.96,76.03,75.92,76.01,31132.0,75.1138,75.183,75.0743,75.1633,31132.0
2024-10-31 13:00:00,76.0,76.21,75.95,76.2,69605.0,75.1534,75.361,75.1039,75.3511,69605.0
2024-10-31 13:10:00,76.2,76.23,75.92,75.97,158300.0,75.3511,75.3808,75.0743,75.1237,158300.0
2024-10-31 13:20:00,75.98,75.98,75.81,75.83,36395.0,75.1336,75.1336,74.9655,74.9853,36395.0
2024-10-31 13:30:00,75.81,75.83,75.63,75.64,62655.0,74.9655,74.9853,74.7875,74.7974,62655.0
2024-10-31 13:40:00,75.64,75.67,75.53,75.6,59839.0,74.7974,74.827,74.6886,74.7578,59839.0
2024-10-31 13:50:00,75.6,75.74,75.56,75.61,40339.0,74.7578,74.8963,74.7183,74.7677,40339.0
2024-10-31 14:00:00,75.62,75.84,75.62,75.67,30448.0,74.7776,74.9952,74.7776,74.827,30448.0
2024-10-31 14:10:00,75.66,75.92,75.65,75.88,30320.0,74.8172,75.0743,74.8073,75.0347,30320.0
2024-10-31 14:20:00,75.89,75.9,75.82,75.89,23436.0,75.0446,75.0545,74.9754,75.0446,23436.0
2024-10-31 14:30:00,75.89,75.96,75.71,75.86,38575.0,75.0446,75.1138,74.8666,75.0149,38575.0
2024-10-31 14:40:00,75.84,75.84,75.52,75.53,34014.0,74.9952,74.9952,74.6787,74.6886,34014.0
2024-10-31 14:50:00,75.54,75.57,75.46,75.53,36836.0,74.6985,74.7282,74.6194,74.6886,36836.0
2024-10-31 15:00:00,75.53,75.54,75.37,75.43,43172.0,74.6886,74.6985,74.5304,74.5897,43172.0
2024-10-31 15:10:00,75.42,75.53,75.2,75.27,61633.0,74.5798,74.6886,74.3623,74.4315,61633.0
2024-10-31 15:20:00,75.29,75.37,75.24,75.25,59670.0,74.4513,74.5304,74.4018,74.4117,59670.0
2024-10-31 15:30:00,75.28,75.33,75.0,75.0,73722.0,74.4414,74.4908,74.1645,74.1645,73722.0
2024-10-31 15:40:00,75.0,75.1,74.81,74.91,163931.0,74.1645,74.2634,73.9766,74.0755,163931.0
2024-10-31 15:50:00,74.92,75.07,74.57,74.57,499535.0,74.0854,74.2337,73.7393,73.7393,499535.0
2024-11-01 09:30:00,74.39,74.91,73.4,73.51,70012.0,73.5613,74.0755,72.5823,72.6911,70012.0
2024-11-01 09:40:00,73.55,73.81,73.36,73.81,25813.0,72.7307,72.9878,72.5428,72.9878,25813.0
2024-11-01 09:50:00,73.78,73.79,73.12,73.17,61664.0,72.9581,72.968,72.3055,72.3549,61664.0
2024-11-01 10:00:00,73.23,73.51,73.17,73.48,39663.0,72.4142,72.6911,72.3549,72.6614,39663.0
2024-11-01 10:10:00,73.47,73.58,73.28,73.36,40382.0,72.6516,72.7603,72.4637,72.5428,40382.0
2024-11-01 10:20:00,73.36,73.49,73.3,73.49,56867.0,72.5428,72.6713,72.4834,72.6713,56867.0
2024-11-01 10:30:00,73.49,73.58,73.31,73.39,45009.0,72.6713,72.7603,72.4933,72.5724,45009.0
2024-11-01 10:40:00,73.4,73.4,73.11,73.3,44356.0,72.5823,72.5823,72.2956,72.4834,44356.0
2024-11-01 10:50:00,73.28,73.33,73.17,73.22,48990.0,72.4637,72.5131,72.3549,72.4043,48990.0
2024-11-01 11:00:00,73.24,73.47,73.23,73.35,46291.0,72.4241,72.6516,72.4142,72.5329,46291.0
2024-11-01 11:10:00,73.36,73.56,73.32,73.35,58955.0,72.5428,72.7405,72.5032,72.5329,58955.0
2024-11-01 11:20:00,73.37,73.43,73.32,73.39,16292.0,72.5527,72.612,72.5032,72.5724,16292.0
2024-11-01 11:30:00,73.39,73.55,73.37,73.54,24246.0,72.5724,72.7307,72.5527,72.7208,24246.0
2024-11-01 11:40:00,73.52,73.67,73.46,73.6,39152.0,72.701,72.8493,72.6417,72.7801,39152.0
2024-11-01 11:50:00,73.62,73.77,73.57,73.72,57350.0,72.7999,72.9482,72.7504,72.8988,57350.0
2024-11-01 12:00:00,73.72,73.77,73.65,73.77,12178.0,72.8988,72.9482,72.8295,72.9482,12178.0
2024-11-01 12:10:00,73.77,73.79,73.65,73.74,48393.0,72.9482,72.968,72.8295,72.9185,48393.0
2024-11-01 12:20:00,73.73,73.77,73.65,73.68,19986.0,72.9087,72.9482,72.8295,72.8592,19986.0
2024-11-01 12:30:00,73.67,73.83,73.64,73.8,20063.0,72.8493,73.0075,72.8197,72.9779,20063.0
2024-11-01 12:40:00,73.78,73.78,73.57,73.66,17315.0,72.9581,72.9581,72.7504,72.8394,17315.0
2024-11-01 12:50:00,73.68,73.78,73.67,73.72,22952.0,72.8592,72.9581,72.8493,72.8988,22952.0
2024-11-01 13:00:00,73.73,73.82,73.7,73.78,20890.0,72.9087,72.9977,72.879,72.9581,20890.0
2024-11-01 13:10:00,73.75,73.8,73.74,73.8,40579.0,72.9284,72.9779,72.9185,72.9779,40579.0
2024-11-01 13:20:00,73.81,73.99,73.81,73.89,51319.0,72.9878,73.1658,72.9878,73.0669,51319.0
2024-11-01 13:30:00,73.88,73.97,73.83,73.93,29430.0,73.057,73.146,73.0075,73.1064,29430.0
2024-11-01 13:40:00,73.91,74.09,73.85,74.06,23576.0,73.0867,73.2646,73.0273,73.235,23576.0
2024-11-01 13:50:00,74.05,74.19,74.05,74.1,14751.0,73.2251,73.3635,73.2251,73.2745,14751.0
2024-11-01 14:00:00,74.09,74.25,74.03,74.07,38323.0,73.2646,73.4229,73.2053,73.2449,38323.0
2024-11-01 14:10:00,74.07,74.21,73.98,74.17,32179.0,73.2449,73.3833,73.1559,73.3438,32179.0
2024-11-01 14:20:00,74.17,74.33,74.11,74.3,27809.0,73.3438,73.502,73.2844,73.4723,27809.0
2024-11-01 14:30:00,74.29,74.44,74.24,74.44,28509.0,73.4624,73.6107,73.413,73.6107,28509.0
2024-11-01 14:40:00,74.46,74.52,74.28,74.28,23537.0,73.6305,73.6899,73.4525,73.4525,23537.0
2024-11-01 14:50:00,74.29,74.36,74.26,74.32,26828.0,73.4624,73.5316,73.4328,73.4921,26828.0
2024-11-01 15:00:00,74.31,74.4,74.23,74.39,26927.0,73.4822,73.5712,73.4031,73.5613,26927.0
2024-11-01 15:10:00,74.4,74.4,74.31,74.37,16337.0,73.5712,73.5712,73.4822,73.5415,16337.0
2024-11-01 15:20:00,74.39,74.43,74.2,74.25,60960.0,73.5613,73.6009,73.3734,73.4229,60960.0
2024-11-01 15:30:00,74.25,74.41,74.22,74.35,22425.0,73.4229,73.5811,73.3932,73.5217,22425.0
2024-11-01 15:40:00,74.35,74.4,74.3,74.32,42211.0,73.5217,73.5712,73.4723,73.4921,42211.0
2024-11-01 15:50:00,74.34,74.61,74.33,74.58,271580.0,73.5119,73.7789,73.502,73.7492,271580.0
2024-11-04 09:30:00,74.54,74.86,74.28,74.41,50112.0,73.7096,74.0261,73.4525,73.5811,50112.0
2024-11-04 09:40:00,74.42,74.58,74.37,74.53,10026.0,73.591,73.7492,73.5415,73.6997,10026.0
2024-11-04 09:50:00,74.53,74.82,74.52,74.7,19452.0,73.6997,73.9865,73.6899,73.8678,19452.0
2024-11-04 10:00:00,74.78,75.01,74.76,74.81,37149.0,73.947,74.1744,73.9272,73.9766,37149.0
2024-11-04 10:10:00,74.85,74.92,74.74,74.87,34853.0,74.0162,74.0854,73.9074,74.036,34853.0
2024-11-04 10:20:00,74.86,74.98,74.83,74.91,24761.0,74.0261,74.1447,73.9964,74.0755,24761.0
2024-11-04 10:30:00,74.92,75.0,74.88,74.91,22386.0,74.0854,74.1645,74.0458,74.0755,22386.0
2024-11-04 10:40:00,74.9,74.96,74.83,74.96,18747.0,74.0656,74.125,73.9964,74.125,18747.0
2024-11-04 10:50:00,74.95,75.03,74.92,75.0,27278.0,74.1151,74.1942,74.0854,74.1645,27278.0
2024-11-04 11:00:00,75.0,75.0,74.91,74.98,14253.0,74.1645,74.1645,74.0755,74.1447,14253.0
2024-11-04 11:10:00,74.99,75.02,74.95,74.97,33354.0,74.1546,74.1843,74.1151,74.1348,33354.0
2024-11-04 11:20:00,74.97,74.98,74.83,74.83,13118.0,74.1348,74.1447,73.9964,73.9964,13118.0
2024-11-04 11:30:00,74.84,74.86,74.68,74.69,12656.0,74.0063,74.0261,73.8481,73.858,12656.0
2024-11-04 11:40:00,74.69,74.69,74.56,74.63,14768.0,73.858,73.858,73.7294,73.7986,14768.0
2024-11-04 11:50:00,74.63,74.65,74.58,74.65,11001.0,73.7986,73.8184,73.7492,73.8184,11001.0
2024-11-04 12:00:00,74.65,74.7,74.61,74.61,14671.0,73.8184,73.8678,73.7789,73.7789,14671.0
2024-11-04 12:10:00,74.59,74.79,74.58,74.77,14970.0,73.7591,73.9568,73.7492,73.9371,14970.0
2024-11-04 12:20:00,74.76,74.99,74.76,74.95,23050.0,73.9272,74.1546,73.9272,74.1151,23050.0
2024-11-04 12:30:00,74.95,75.03,74.95,75.02,14147.0,74.1151,74.1942,74.1151,74.1843,14147.0
2024-11-04 12:40:00,75.02,75.04,74.99,75.01,14285.0,74.1843,74.2041,74.1546,74.1744,14285.0
2024-11-04 12:50:00,75.0,75.13,74.94,75.12,19353.0,74.1645,74.2931,74.1052,74.2832,19353.0
2024-11-04 13:00:00,75.11,75.11,74.94,74.98,15141.0,74.2733,74.2733,74.1052,74.1447,15141.0
2024-11-04 13:10:00,75.0,75.1,74.99,75.06,15464.0,74.1645,74.2634,74.1546,74.2238,15464.0
2024-11-04 13:20:00,75.06,75.1,75.03,75.09,11082.0,74.2238,74.2634,74.1942,74.2535,11082.0
2024-11-04 13:30:00,75.07,75.12,75.06,75.1,13159.0,74.2337,74.2832,74.2238,74.2634,13159.0
2024-11-04 13:40:00,75.11,75.26,75.1,75.22,41824.0,74.2733,74.4216,74.2634,74.3821,41824.0
2024-11-04 13:50:00,75.2,75.21,75.15,75.15,8948.0,74.3623,74.3722,74.3128,74.3128,8948.0
2024-11-04 14:00:00,75.17,75.29,75.16,75.25,13207.0,74.3326,74.4513,74.3227,74.4117,13207.0
2024-11-04 14:10:00,75.25,75.3,75.21,75.24,48278.0,74.4117,74.4612,74.3722,74.4018,48278.0
2024-11-04 14:20:00,75.24,75.24,75.12,75.15,26868.0,74.4018,74.4018,74.2832,74.3128,26868.0
2024-11-04 14:30:00,75.15,75.24,75.13,75.24,14910.0,74.3128,74.4018,74.2931,74.4018,14910.0
2024-11-04 14:40:00,75.23,75.23,75.16,75.18,16666.0,74.3919,74.3919,74.3227,74.3425,16666.0
2024-11-04 14:50:00,75.17,75.21,75.14,75.18,13648.0,74.3326,74.3722,74.3029,74.3425,13648.0
2024-11-04 15:00:00,75.17,75.19,75.16,75.17,17348.0,74.3326,74.3524,74.3227,74.3326,17348.0
2024-11-04 15:10:00,75.17,75.22,75.15,75.19,32705.0,74.3326,74.3821,74.3128,74.3524,32705.0
2024-11-04 15:20:00,75.18,75.18,75.03,75.04,27595.0,74.3425,74.3425,74.1942,74.2041,27595.0
2024-11-04 15:30:00,75.03,75.03,74.95,74.96,27826.0,74.1942,74.1942,74.1151,74.125,27826.0
2024-11-04 15:40:00,74.96,75.08,74.95,74.98,33659.0,74.125,74.2436,74.1151,74.1447,33659.0
2024-11-04 15:50:00,74.99,75.03,74.84,74.87,303646.0,74.1546,74.1942,74.0063,74.036,303646.0
2024-11-05 09:30:00,75.03,75.57,74.92,75.34,86716.0,74.1942,74.7282,74.0854,74.5007,86716.0
2024-11-05 09:40:00,75.35,75.45,75.09,75.4,41666.0,74.5106,74.6095,74.2535,74.5601,41666.0
2024-11-05 09:50:00,75.35,75.46,75.23,75.42,13021.0,74.5106,74.6194,74.3919,74.5798,13021.0
2024-11-05 10:00:00,75.44,75.54,75.33,75.52,19073.0,74.5996,74.6985,74.4908,74.6787,19073.0
2024-11-05 10:10:00,75.53,75.73,75.5,75.72,27867.0,74.6886,74.8864,74.6589,74.8765,27867.0
2024-11-05 10:20:00,75.7,75.89,75.7,75.78,50479.0,74.8567,75.0446,74.8567,74.9358,50479.0
2024-11-05 10:30:00,75.78,75.95,75.77,75.92,24013.0,74.9358,75.1039,74.9259,75.0743,24013.0
2024-11-05 10:40:00,75.9,76.07,75.89,76.02,46550.0,75.0545,75.2226,75.0446,75.1731,46550.0
2024-11-05 10:50:00,76.01,76.02,75.72,75.73,16117.0,75.1633,75.1731,74.8765,74.8864,16117.0
2024-11-05 11:00:00,75.73,75.73,75.55,75.65,18782.0,74.8864,74.8864,74.7084,74.8073,18782.0
2024-11-05 11:10:00,75.64,75.64,75.48,75.57,14435.0,74.7974,74.7974,74.6392,74.7282,14435.0
2024-11-05 11:20:00,75.56,75.6,75.52,75.53,11730.0,74.7183,74.7578,74.6787,74.6886,11730.0
2024-11-05 11:30:00,75.53,75.61,75.52,75.61,13069.0,74.6886,74.7677,74.6787,74.7677,13069.0
2024-11-05 11:40:00,75.62,75.63,75.54,75.61,11959.0,74.7776,74.7875,74.6985,74.7677,11959.0
2024-11-05 11:50:00,75.62,75.66,75.58,75.66,11075.0,74.7776,74.8172,74.738,74.8172,11075.0
2024-11-05 12:00:00,75.66,75.7,75.64,75.67,10051.0,74.8172,74.8567,74.7974,74.827,10051.0
2024-11-05 12:10:00,75.68,75.69,75.61,75.64,15012.0,74.8369,74.8468,74.7677,74.7974,15012.0
2024-11-05 12:20:00,75.64,75.64,75.52,75.54,12051.0,74.7974,74.7974,74.6787,74.6985,12051.0
2024-11-05 12:30:00,75.55,75.57,75.5,75.52,14423.0,74.7084,74.7282,74.6589,74.6787,14423.0
2024-11-05 12:40:00,75.52,75.57,75.45,75.52,8941.0,74.6787,74.7282,74.6095,74.6787,8941.0
2024-11-05 12:50:00,75.48,75.49,75.4,75.42,7950.0,74.6392,74.649,74.5601,74.5798,7950.0
2024-11-05 13:00:00,75.42,75.49,75.4,75.46,12135.0,74.5798,74.649,74.5601,74.6194,12135.0
2024-11-05 13:10:00,75.45,75.45,75.28,75.34,17685.0,74.6095,74.6095,74.4414,74.5007,17685.0
2024-11-05 13:20:00,75.37,75.38,75.21,75.25,11549.0,74.5304,74.5403,74.3722,74.4117,11549.0
2024-11-05 13:30:00,75.22,75.26,75.11,75.21,14150.0,74.3821,74.4216,74.2733,74.3722,14150.0
2024-11-05 13:40:00,75.23,75.27,75.21,75.21,9266.0,74.3919,74.4315,74.3722,74.3722,9266.0
2024-11-05 13:50:00,75.2,75.27,75.19,75.26,10895.0,74.3623,74.4315,74.3524,74.4216,10895.0
2024-11-05 14:00:00,75.25,75.32,75.21,75.28,23013.0,74.4117,74.4809,74.3722,74.4414,23013.0
2024-11-05 14:10:00,75.28,75.34,75.26,75.31,20223.0,74.4414,74.5007,74.4216,74.4711,20223.0
2024-11-05 14:20:00,75.31,75.31,75.25,75.25,16404.0,74.4711,74.4711,74.4117,74.4117,16404.0
2024-11-05 14:30:00,75.25,75.38,75.23,75.38,18245.0,74.4117,74.5403,74.3919,74.5403,18245.0
2024-11-05 14:40:00,75.37,75.42,75.35,75.41,19204.0,74.5304,74.5798,74.5106,74.5699,19204.0
2024-11-05 14:50:00,75.4,75.48,75.3,75.36,31076.0,74.5601,74.6392,74.4612,74.5205,31076.0
2024-11-05 15:00:00,75.35,75.41,75.33,75.4,22075.0,74.5106,74.5699,74.4908,74.5601,22075.0
2024-11-05 15:10:00,75.41,75.42,75.24,75.24,45010.0,74.5699,74.5798,74.4018,74.4018,45010.0
2024-11-05 15:20:00,75.23,75.26,75.17,75.19,30397.0,74.3919,74.4216,74.3326,74.3524,30397.0
2024-11-05 15:30:00,75.19,75.35,75.19,75.27,43207.0,74.3524,74.5106,74.3524,74.4315,43207.0
2024-11-05 15:40:00,75.26,75.34,75.24,75.31,46206.0,74.4216,74.5007,74.4018,74.4711,46206.0
2024-11-05 15:50:00,75.3,75.41,75.27,75.4,236365.0,74.4612,74.5699,74.4315,74.5601,236365.0
2024-11-06 09:30:00,78.02,78.58,77.48,78.13,124833.0,77.1509,77.7046,76.6169,77.2596,124833.0
2024-11-06 09:40:00,78.17,78.6,78.09,78.16,38073.0,77.2992,77.7244,77.2201,77.2893,38073.0
2024-11-06 09:50:00,78.16,78.16,77.88,78.04,115184.0,77.2893,77.2893,77.0124,77.1706,115184.0
2024-11-06 10:00:00,78.03,78.59,77.99,78.45,41882.0,77.1608,77.7145,77.1212,77.5761,41882.0
2024-11-06 10:10:00,78.47,78.63,78.4,78.5,34733.0,77.5959,77.7541,77.5266,77.6255,34733.0
2024-11-06 10:20:00,78.48,78.57,78.19,78.19,62703.0,77.6057,77.6947,77.319,77.319,62703.0
2024-11-06 10:30:00,78.2,78.33,78.12,78.22,47478.0,77.3289,77.4574,77.2498,77.3486,47478.0
2024-11-06 10:40:00,78.18,78.28,78.09,78.18,19826.0,77.3091,77.408,77.2201,77.3091,19826.0
2024-11-06 10:50:00,78.18,78.18,78.01,78.09,23064.0,77.3091,77.3091,77.141,77.2201,23064.0
2024-11-06 11:00:00,78.11,78.29,78.08,78.24,25386.0,77.2399,77.4179,77.2102,77.3684,25386.0
2024-11-06 11:10:00,78.24,78.58,78.24,78.58,129443.0,77.3684,77.7046,77.3684,77.7046,129443.0
2024-11-06 11:20:00,78.6,78.81,78.59,78.75,37688.0,77.7244,77.9321,77.7145,77.8727,37688.0
2024-11-06 11:30:00,78.74,78.88,78.71,78.88,24535.0,77.8628,78.0013,77.8332,78.0013,24535.0
2024-11-06 11:40:00,78.86,78.91,78.78,78.8,46384.0,77.9815,78.031,77.9024,77.9222,46384.0
2024-11-06 11:50:00,78.81,78.84,78.7,78.73,51825.0,77.9321,77.9617,77.8233,77.853,51825.0
2024-11-06 12:00:00,78.71,78.91,78.68,78.9,52346.0,77.8332,78.031,77.8035,78.0211,52346.0
2024-11-06 12:10:00,78.9,79.04,78.89,79.01,47957.0,78.0211,78.1595,78.0112,78.1298,47957.0
2024-11-06 12:20:00,79.02,79.23,78.96,79.17,29288.0,78.1397,78.3474,78.0804,78.2881,29288.0
2024-11-06 12:30:00,79.19,79.28,79.11,79.17,50288.0,78.3078,78.3968,78.2287,78.2881,50288.0
2024-11-06 12:40:00,79.15,79.34,79.02,79.34,58756.0,78.2683,78.4562,78.1397,78.4562,58756.0
2024-11-06 12:50:00,79.33,79.34,79.15,79.22,32577.0,78.4463,78.4562,78.2683,78.3375,32577.0
2024-11-06 13:00:00,79.21,79.23,78.96,79.02,23763.0,78.3276,78.3474,78.0804,78.1397,23763.0
2024-11-06 13:10:00,79.01,79.24,79.0,79.15,43043.0,78.1298,78.3573,78.1199,78.2683,43043.0
2024-11-06 13:20:00,79.15,79.17,79.03,79.15,14912.0,78.2683,78.2881,78.1496,78.2683,14912.0
2024-11-06 13:30:00,79.14,79.17,78.93,78.97,30550.0,78.2584,78.2881,78.0507,78.0903,30550.0
2024-11-06 13:40:00,78.97,79.09,78.94,79.0,30733.0,78.0903,78.2089,78.0606,78.1199,30733.0
2024-11-06 13:50:00,79.02,79.05,78.96,79.01,29667.0,78.1397,78.1694,78.0804,78.1298,29667.0
2024-11-06 14:00:00,79.02,79.07,78.97,79.0,27760.0,78.1397,78.1892,78.0903,78.1199,27760.0
2024-11-06 14:10:00,79.02,79.04,78.98,79.0,21591.0,78.1397,78.1595,78.1002,78.1199,21591.0
2024-11-06 14:20:00,79.0,79.14,79.0,79.1,19882.0,78.1199,78.2584,78.1199,78.2188,19882.0
2024-11-06 14:30:00,79.08,79.13,79.05,79.09,16069.0,78.1991,78.2485,78.1694,78.2089,16069.0
2024-11-06 14:40:00,79.08,79.08,79.0,79.03,19826.0,78.1991,78.1991,78.1199,78.1496,19826.0
2024-11-06 14:50:00,79.02,79.02,78.89,79.0,33134.0,78.1397,78.1397,78.0112,78.1199,33134.0
2024-11-06 15:00:00,78.99,79.18,78.97,79.17,51958.0,78.1101,78.2979,78.0903,78.2881,51958.0
2024-11-06 15:10:00,79.17,79.3,79.14,79.23,46104.0,78.2881,78.4166,78.2584,78.3474,46104.0
2024-11-06 15:20:00,79.23,79.32,79.18,79.27,49151.0,78.3474,78.4364,78.2979,78.3869,49151.0
2024-11-06 15:30:00,79.27,79.32,79.14,79.15,54515.0,78.3869,78.4364,78.2584,78.2683,54515.0
2024-11-06 15:40:00,79.15,79.2,79.03,79.14,65372.0,78.2683,78.3177,78.1496,78.2584,65372.0
2024-11-06 15:50:00,79.13,79.43,79.03,79.4,528852.0,78.2485,78.5452,78.1496,78.5155,528852.0
2024-11-07 09:30:00,79.51,80.03,79.4,80.0,100335.0,78.6243,79.1385,78.5155,79.1088,100335.0
2024-11-07 09:40:00,79.97,80.17,79.81,79.86,36250.0,79.0791,79.2769,78.9209,78.9704,36250.0
2024-11-07 09:50:00,79.89,80.1,79.61,79.72,30780.0,79.0,79.2077,78.7232,78.8319,30780.0
2024-11-07 10:00:00,79.75,79.83,79.61,79.77,77654.0,78.8616,78.9407,78.7232,78.8814,77654.0
2024-11-07 10:10:00,79.77,79.96,79.77,79.91,37374.0,78.8814,79.0693,78.8814,79.0198,37374.0
2024-11-07 10:20:00,79.93,80.23,79.93,80.22,33571.0,79.0396,79.3362,79.0396,79.3264,33571.0
2024-11-07 10:30:00,80.21,80.27,80.15,80.22,40359.0,79.3165,79.3758,79.2571,79.3264,40359.0
2024-11-07 10:40:00,80.22,80.28,80.14,80.25,17934.0,79.3264,79.3857,79.2472,79.356,17934.0
2024-11-07 10:50:00,80.25,80.58,80.24,80.58,110662.0,79.356,79.6823,79.3461,79.6823,110662.0
2024-11-07 11:00:00,80.59,80.6,80.38,80.41,29769.0,79.6922,79.7021,79.4846,79.5142,29769.0
2024-11-07 11:10:00,80.4,80.42,80.28,80.36,32400.0,79.5044,79.5241,79.3857,79.4648,32400.0
2024-11-07 11:20:00,80.36,80.47,80.3,80.32,23999.0,79.4648,79.5736,79.4055,79.4252,23999.0
2024-11-07 11:30:00,80.33,80.4,80.33,80.37,15770.0,79.4351,79.5044,79.4351,79.4747,15770.0
2024-11-07 11:40:00,80.38,80.45,80.38,80.42,13054.0,79.4846,79.5538,79.4846,79.5241,13054.0
2024-11-07 11:50:00,80.41,80.76,80.39,80.63,44000.0,79.5142,79.8603,79.4945,79.7318,44000.0
2024-11-07 12:00:00,80.61,80.63,80.5,80.62,11332.0,79.712,79.7318,79.6032,79.7219,11332.0
2024-11-07 12:10:00,80.62,80.79,80.61,80.77,12153.0,79.7219,79.89,79.712,79.8702,12153.0
2024-11-07 12:20:00,80.78,80.88,80.76,80.87,14676.0,79.8801,79.979,79.8603,79.9691,14676.0
2024-11-07 12:30:00,80.87,80.91,80.77,80.78,11718.0,79.9691,80.0087,79.8702,79.8801,11718.0
2024-11-07 12:40:00,80.77,80.82,80.73,80.8,11091.0,79.8702,79.9197,79.8307,79.8999,11091.0
2024-11-07 12:50:00,80.81,80.81,80.71,80.71,13544.0,79.9098,79.9098,79.8109,79.8109,13544.0
2024-11-07 13:00:00,80.7,80.81,80.7,80.78,9608.0,79.801,79.9098,79.801,79.8801,9608.0
2024-11-07 13:10:00,80.77,80.78,80.63,80.7,14951.0,79.8702,79.8801,79.7318,79.801,14951.0
2024-11-07 13:20:00,80.7,80.77,80.68,80.73,14369.0,79.801,79.8702,79.7812,79.8307,14369.0
2024-11-07 13:30:00,80.72,80.72,80.6,80.65,15136.0,79.8208,79.8208,79.7021,79.7516,15136.0
2024-11-07 13:40:00,80.63,80.67,80.55,80.67,16756.0,79.7318,79.7713,79.6527,79.7713,16756.0
2024-11-07 13:50:00,80.67,80.87,80.67,80.83,25913.0,79.7713,79.9691,79.7713,79.9296,25913.0
2024-11-07 14:00:00,80.82,80.99,80.75,80.92,46742.0,79.9197,80.0878,79.8505,80.0186,46742.0
2024-11-07 14:10:00,80.92,81.0,80.87,80.9,43465.0,80.0186,80.0977,79.9691,79.9988,43465.0
2024-11-07 14:20:00,80.9,81.02,80.87,80.95,41629.0,79.9988,80.1174,79.9691,80.0482,41629.0
2024-11-07 14:30:00,80.96,81.08,80.94,81.05,25046.0,80.0581,80.1768,80.0383,80.1471,25046.0
2024-11-07 14:40:00,81.04,81.09,80.85,81.05,28190.0,80.1372,80.1867,79.9493,80.1471,28190.0
2024-11-07 14:50:00,81.04,81.12,80.99,81.12,25041.0,80.1372,80.2163,80.0878,80.2163,25041.0
2024-11-07 15:00:00,81.12,81.14,81.04,81.06,22719.0,80.2163,80.2361,80.1372,80.157,22719.0
2024-11-07 15:10:00,81.07,81.2,81.07,81.17,28117.0,80.1669,80.2954,80.1669,80.2658,28117.0
2024-11-07 15:20:00,81.17,81.22,81.13,81.14,27292.0,80.2658,80.3152,80.2262,80.2361,27292.0
2024-11-07 15:30:00,81.14,81.28,81.09,81.23,49569.0,80.2361,80.3745,80.1867,80.3251,49569.0
2024-11-07 15:40:00,81.23,81.48,81.23,81.43,131825.0,80.3251,80.5723,80.3251,80.5229,131825.0
2024-11-07 15:50:00,81.39,81.53,81.28,81.36,581036.0,80.4833,80.6218,80.3745,80.4537,581036.0
2024-11-08 09:30:00,81.36,81.7,81.19,81.31,61048.0,80.4537,80.7899,80.2856,80.4042,61048.0
2024-11-08 09:40:00,81.34,81.75,81.28,81.59,156696.0,80.4339,80.8393,80.3745,80.6811,156696.0
2024-11-08 09:50:00,81.59,81.64,81.31,81.42,56809.0,80.6811,80.7305,80.4042,80.513,56809.0
2024-11-08 10:00:00,81.42,81.44,81.15,81.17,67970.0,80.513,80.5328,80.246,80.2658,67970.0
2024-11-08 10:10:00,81.18,81.24,81.0,81.16,26258.0,80.2757,80.335,80.0977,80.2559,26258.0
2024-11-08 10:20:00,81.14,81.16,80.91,80.95,84533.0,80.2361,80.2559,80.0087,80.0482,84533.0
2024-11-08 10:30:00,80.93,80.98,80.85,80.91,29729.0,80.0284,80.0779,79.9493,80.0087,29729.0
2024-11-08 10:40:00,80.91,80.91,80.79,80.88,25474.0,80.0087,80.0087,79.89,79.979,25474.0
2024-11-08 10:50:00,80.86,81.08,80.83,81.08,26801.0,79.9592,80.1768,79.9296,80.1768,26801.0
2024-11-08 11:00:00,81.09,81.13,80.82,80.83,36196.0,80.1867,80.2262,79.9197,79.9296,36196.0
2024-11-08 11:10:00,80.83,80.83,80.65,80.71,24932.0,79.9296,79.9296,79.7516,79.8109,24932.0
2024-11-08 11:20:00,80.72,80.79,80.68,80.7,19135.0,79.8208,79.89,79.7812,79.801,19135.0
2024-11-08 11:30:00,80.69,80.72,80.61,80.62,20584.0,79.7911,79.8208,79.712,79.7219,20584.0
2024-11-08 11:40:00,80.62,80.63,80.5,80.56,17933.0,79.7219,79.7318,79.6032,79.6626,17933.0
2024-11-08 11:50:00,80.56,80.57,80.45,80.46,20363.0,79.6626,79.6725,79.5538,79.5637,20363.0
2024-11-08 12:00:00,80.46,80.49,80.39,80.46,18584.0,79.5637,79.5933,79.4945,79.5637,18584.0
2024-11-08 12:10:00,80.46,80.49,80.36,80.45,19335.0,79.5637,79.5933,79.4648,79.5538,19335.0
2024-11-08 12:20:00,80.45,80.48,80.39,80.39,15704.0,79.5538,79.5835,79.4945,79.4945,15704.0
2024-11-08 12:30:00,80.39,80.54,80.38,80.54,21521.0,79.4945,79.6428,79.4846,79.6428,21521.0
2024-11-08 12:40:00,80.54,80.76,80.49,80.75,14357.0,79.6428,79.8603,79.5933,79.8505,14357.0
2024-11-08 12:50:00,80.75,80.82,80.68,80.79,11888.0,79.8505,79.9197,79.7812,79.89,11888.0
2024-11-08 13:00:00,80.79,80.79,80.62,80.62,15159.0,79.89,79.89,79.7219,79.7219,15159.0
2024-11-08 13:10:00,80.61,80.64,80.53,80.55,11667.0,79.712,79.7417,79.6329,79.6527,11667.0
2024-11-08 13:20:00,80.54,80.54,80.47,80.48,14945.0,79.6428,79.6428,79.5736,79.5835,14945.0
2024-11-08 13:30:00,80.48,80.54,80.4,80.53,36175.0,79.5835,79.6428,79.5044,79.6329,36175.0
2024-11-08 13:40:00,80.53,80.53,80.47,80.53,19507.0,79.6329,79.6329,79.5736,79.6329,19507.0
2024-11-08 13:50:00,80.53,80.63,80.52,80.62,22448.0,79.6329,79.7318,79.623,79.7219,22448.0
2024-11-08 14:00:00,80.62,80.71,80.61,80.69,16211.0,79.7219,79.8109,79.712,79.7911,16211.0
2024-11-08 14:10:00,80.69,80.7,80.64,80.65,17295.0,79.7911,79.801,79.7417,79.7516,17295.0
2024-11-08 14:20:00,80.65,80.72,80.61,80.67,16183.0,79.7516,79.8208,79.712,79.7713,16183.0
2024-11-08 14:30:00,80.66,80.76,80.66,80.72,19655.0,79.7615,79.8603,79.7615,79.8208,19655.0
2024-11-08 14:40:00,80.72,80.75,80.57,80.57,44655.0,79.8208,79.8505,79.6725,79.6725,44655.0
2024-11-08 14:50:00,80.56,80.6,80.52,80.52,25913.0,79.6626,79.7021,79.623,79.623,25913.0
2024-11-08 15:00:00,80.52,80.52,80.44,80.47,33378.0,79.623,79.623,79.5439,79.5736,33378.0
2024-11-08 15:10:00,80.47,80.51,80.34,80.35,34847.0,79.5736,79.6131,79.445,79.4549,34847.0
2024-11-08 15:20:00,80.36,80.36,80.25,80.27,23631.0,79.4648,79.4648,79.356,79.3758,23631.0
2024-11-08 15:30:00,80.27,80.29,80.19,80.21,33436.0,79.3758,79.3956,79.2967,79.3165,33436.0
2024-11-08 15:40:00,80.21,80.29,80.2,80.2,33836.0,79.3165,79.3956,79.3066,79.3066,33836.0
2024-11-08 15:50:00,80.19,80.33,80.15,80.31,191115.0,79.2967,79.4351,79.2571,79.4154,191115.0
2024-11-11 09:30:00,80.57,81.21,80.54,81.15,34264.0,79.6725,80.3053,79.6428,80.246,34264.0
2024-11-11 09:40:00,81.15,81.4,81.15,81.4,15629.0,80.246,80.4932,80.246,80.4932,15629.0
2024-11-11 09:50:00,81.39,81.82,81.37,81.82,26845.0,80.4833,80.9085,80.4635,80.9085,26845.0
2024-11-11 10:00:00,81.84,81.89,81.79,81.81,14768.0,80.9283,80.9778,80.8789,80.8986,14768.0
2024-11-11 10:10:00,81.79,81.84,81.65,81.73,34922.0,80.8789,80.9283,80.7404,80.8195,34922.0
2024-11-11 10:20:00,81.73,82.06,81.73,82.0,42277.0,80.8195,81.1459,80.8195,81.0865,42277.0
2024-11-11 10:30:00,81.95,82.0,81.88,81.95,12221.0,81.0371,81.0865,80.9679,81.0371,12221.0
2024-11-11 10:40:00,81.96,82.02,81.83,81.94,26295.0,81.047,81.1063,80.9184,81.0272,26295.0
2024-11-11 10:50:00,81.92,81.99,81.84,81.96,15870.0,81.0074,81.0766,80.9283,81.047,15870.0
2024-11-11 11:00:00,81.98,82.0,81.72,81.85,9228.0,81.0668,81.0865,80.8096,80.9382,9228.0
2024-11-11 11:10:00,81.83,81.96,81.82,81.91,8305.0,80.9184,81.047,80.9085,80.9975,8305.0
2024-11-11 11:20:00,81.92,82.0,81.87,81.88,28300.0,81.0074,81.0865,80.958,80.9679,28300.0
2024-11-11 11:30:00,81.86,82.01,81.81,82.0,12873.0,80.9481,81.0964,80.8986,81.0865,12873.0
2024-11-11 11:40:00,81.99,82.0,81.82,81.95,11663.0,81.0766,81.0865,80.9085,81.0371,11663.0
2024-11-11 11:50:00,81.97,82.07,81.96,82.06,11460.0,81.0569,81.1557,81.047,81.1459,11460.0
2024-11-11 12:00:00,82.04,82.09,82.0,82.0,10578.0,81.1261,81.1755,81.0865,81.0865,10578.0
2024-11-11 12:10:00,82.01,82.19,81.99,82.07,15027.0,81.0964,81.2744,81.0766,81.1557,15027.0
2024-11-11 12:20:00,82.08,82.11,82.06,82.08,17298.0,81.1656,81.1953,81.1459,81.1656,17298.0
2024-11-11 12:30:00,82.08,82.09,82.03,82.05,5781.0,81.1656,81.1755,81.1162,81.136,5781.0
2024-11-11 12:40:00,82.06,82.09,82.01,82.02,9856.0,81.1459,81.1755,81.0964,81.1063,9856.0
2024-11-11 12:50:00,82.02,82.07,81.99,82.03,6115.0,81.1063,81.1557,81.0766,81.1162,6115.0
2024-11-11 13:00:00,82.03,82.03,81.9,81.96,6962.0,81.1162,81.1162,80.9876,81.047,6962.0
2024-11-11 13:10:00,81.95,81.97,81.92,81.97,5895.0,81.0371,81.0569,81.0074,81.0569,5895.0
2024-11-11 13:20:00,81.96,81.96,81.82,81.88,9582.0,81.047,81.047,80.9085,80.9679,9582.0
2024-11-11 13:30:00,81.86,81.88,81.8,81.86,7898.0,80.9481,80.9679,80.8888,80.9481,7898.0
2024-11-11 13:40:00,81.86,81.93,81.84,81.84,13566.0,80.9481,81.0173,80.9283,80.9283,13566.0
2024-11-11 13:50:00,81.86,81.94,81.83,81.87,11374.0,80.9481,81.0272,80.9184,80.958,11374.0
2024-11-11 14:00:00,81.85,81.93,81.82,81.93,10307.0,80.9382,81.0173,80.9085,81.0173,10307.0
2024-11-11 14:10:00,81.92,81.92,81.86,81.88,21484.0,81.0074,81.0074,80.9481,80.9679,21484.0
2024-11-11 14:20:00,81.89,81.89,81.85,81.88,7118.0,80.9778,80.9778,80.9382,80.9679,7118.0
2024-11-11 14:30:00,81.88,81.88,81.71,81.76,30141.0,80.9679,80.9679,80.7998,80.8492,30141.0
2024-11-11 14:40:00,81.75,81.76,81.7,81.71,10020.0,80.8393,80.8492,80.7899,80.7998,10020.0
2024-11-11 14:50:00,81.73,81.75,81.68,81.73,15639.0,80.8195,80.8393,80.7701,80.8195,15639.0
2024-11-11 15:00:00,81.73,81.73,81.66,81.69,11285.0,80.8195,80.8195,80.7503,80.78,11285.0
2024-11-11 15:10:00,81.69,81.7,81.62,81.68,21946.0,80.78,80.7899,80.7108,80.7701,21946.0
2024-11-11 15:20:00,81.69,81.69,81.56,81.6,38974.0,80.78,80.78,80.6514,80.691,38974.0
2024-11-11 15:30:00,81.59,81.62,81.44,81.5,33736.0,80.6811,80.7108,80.5328,80.5921,33736.0
2024-11-11 15:40:00,81.5,81.59,81.42,81.51,38817.0,80.5921,80.6811,80.513,80.602,38817.0
2024-11-11 15:50:00,81.5,81.53,81.41,81.49,150671.0,80.5921,80.6218,80.5031,80.5822,150671.0
2024-11-12 09:30:00,81.47,81.93,81.27,81.55,37392.0,80.5624,81.0173,80.3647,80.6415,37392.0
2024-11-12 09:40:00,81.56,81.64,81.35,81.35,15673.0,80.6514,80.7305,80.4438,80.4438,15673.0
2024-11-12 09:50:00,81.36,81.62,81.36,81.51,26539.0,80.4537,80.7108,80.4537,80.602,26539.0
2024-11-12 10:00:00,81.57,81.66,81.49,81.64,14136.0,80.6613,80.7503,80.5822,80.7305,14136.0
2024-11-12 10:10:00,81.62,81.71,81.44,81.48,21506.0,80.7108,80.7998,80.5328,80.5723,21506.0
2024-11-12 10:20:00,81.45,81.51,81.38,81.44,25453.0,80.5427,80.602,80.4734,80.5328,25453.0
2024-11-12 10:30:00,81.43,81.56,81.33,81.54,11500.0,80.5229,80.6514,80.424,80.6317,11500.0
2024-11-12 10:40:00,81.53,81.54,81.44,81.44,10892.0,80.6218,80.6317,80.5328,80.5328,10892.0
2024-11-12 10:50:00,81.45,81.6,81.45,81.53,16481.0,80.5427,80.691,80.5427,80.6218,16481.0
2024-11-12 11:00:00,81.54,81.54,81.42,81.43,11762.0,80.6317,80.6317,80.513,80.5229,11762.0
2024-11-12 11:10:00,81.42,81.42,81.34,81.4,14095.0,80.513,80.513,80.4339,80.4932,14095.0
2024-11-12 11:20:00,81.41,81.42,81.36,81.41,10171.0,80.5031,80.513,80.4537,80.5031,10171.0
2024-11-12 11:30:00,81.41,81.44,81.35,81.37,8897.0,80.5031,80.5328,80.4438,80.4635,8897.0
2024-11-12 11:40:00,81.35,81.43,81.33,81.42,10548.0,80.4438,80.5229,80.424,80.513,10548.0
2024-11-12 11:50:00,81.43,81.61,81.43,81.49,17951.0,80.5229,80.7009,80.5229,80.5822,17951.0
2024-11-12 12:00:00,81.5,81.55,81.43,81.54,10421.0,80.5921,80.6415,80.5229,80.6317,10421.0
2024-11-12 12:10:00,81.55,81.56,81.48,81.49,8025.0,80.6415,80.6514,80.5723,80.5822,8025.0
2024-11-12 12:20:00,81.49,81.59,81.48,81.58,9362.0,80.5822,80.6811,80.5723,80.6712,9362.0
2024-11-12 12:30:00,81.58,81.58,81.49,81.53,11969.0,80.6712,80.6712,80.5822,80.6218,11969.0
2024-11-12 12:40:00,81.52,81.52,81.47,81.47,8218.0,80.6119,80.6119,80.5624,80.5624,8218.0
2024-11-12 12:50:00,81.45,81.47,81.28,81.31,7935.0,80.5427,80.5624,80.3745,80.4042,7935.0
2024-11-12 13:00:00,81.27,81.43,81.26,81.39,12802.0,80.3647,80.5229,80.3548,80.4833,12802.0
2024-11-12 13:10:00,81.4,81.42,81.35,81.41,7473.0,80.4932,80.513,80.4438,80.5031,7473.0
2024-11-12 13:20:00,81.42,81.46,81.4,81.46,7833.0,80.513,80.5525,80.4932,80.5525,7833.0
2024-11-12 13:30:00,81.47,81.53,81.45,81.48,12866.0,80.5624,80.6218,80.5427,80.5723,12866.0
2024-11-12 13:40:00,81.48,81.51,81.46,81.51,15739.0,80.5723,80.602,80.5525,80.602,15739.0
2024-11-12 13:50:00,81.51,81.61,81.5,81.57,16103.0,80.602,80.7009,80.5921,80.6613,16103.0
2024-11-12 14:00:00,81.56,81.71,81.56,81.67,10216.0,80.6514,80.7998,80.6514,80.7602,10216.0
2024-11-12 14:10:00,81.66,81.72,81.65,81.7,16783.0,80.7503,80.8096,80.7404,80.7899,16783.0
2024-11-12 14:20:00,81.71,81.71,81.64,81.64,9959.0,80.7998,80.7998,80.7305,80.7305,9959.0
2024-11-12 14:30:00,81.64,81.69,81.6,81.64,18602.0,80.7305,80.78,80.691,80.7305,18602.0
2024-11-12 14:40:00,81.63,81.78,81.63,81.73,17819.0,80.7207,80.869,80.7207,80.8195,17819.0
2024-11-12 14:50:00,81.73,81.74,81.62,81.63,11412.0,80.8195,80.8294,80.7108,80.7207,11412.0
2024-11-12 15:00:00,81.63,81.64,81.6,81.62,7808.0,80.7207,80.7305,80.691,80.7108,7808.0
2024-11-12 15:10:00,81.63,81.63,81.56,81.61,11969.0,80.7207,80.7207,80.6514,80.7009,11969.0
2024-11-12 15:20:00,81.62,81.62,81.57,81.58,15207.0,80.7108,80.7108,80.6613,80.6712,15207.0
2024-11-12 15:30:00,81.57,81.65,81.54,81.63,23440.0,80.6613,80.7404,80.6317,80.7207,23440.0
2024-11-12 15:40:00,81.63,81.67,81.59,81.66,20254.0,80.7207,80.7602,80.6811,80.7503,20254.0
2024-11-12 15:50:00,81.65,81.83,81.59,81.75,187927.0,80.7404,80.9184,80.6811,80.8393,187927.0
2024-11-13 09:30:00,81.62,81.84,81.35,81.76,36439.0,80.7108,80.9283,80.4438,80.8492,36439.0
2024-11-13 09:40:00,81.77,81.77,81.5,81.72,15924.0,80.8591,80.8591,80.5921,80.8096,15924.0
2024-11-13 09:50:00,81.7,81.73,81.41,81.73,36075.0,80.7899,80.8195,80.5031,80.8195,36075.0
2024-11-13 10:00:00,81.71,81.71,81.27,81.46,18570.0,80.7998,80.7998,80.3647,80.5525,18570.0
2024-11-13 10:10:00,81.48,81.58,81.42,81.56,37484.0,80.5723,80.6712,80.513,80.6514,37484.0
2024-11-13 10:20:00,81.56,81.58,81.45,81.53,15149.0,80.6514,80.6712,80.5427,80.6218,15149.0
2024-11-13 10:30:00,81.54,81.76,81.49,81.63,23246.0,80.6317,80.8492,80.5822,80.7207,23246.0
2024-11-13 10:40:00,81.64,81.77,81.59,81.74,21904.0,80.7305,80.8591,80.6811,80.8294,21904.0
2024-11-13 10:50:00,81.76,81.96,81.74,81.96,19435.0,80.8492,81.047,80.8294,81.047,19435.0
2024-11-13 11:00:00,81.98,82.22,81.97,82.12,57048.0,81.0668,81.3041,81.0569,81.2052,57048.0
2024-11-13 11:10:00,82.12,82.12,81.91,81.94,39684.0,81.2052,81.2052,80.9975,81.0272,39684.0
2024-11-13 11:20:00,81.95,82.0,81.9,81.95,22988.0,81.0371,81.0865,80.9876,81.0371,22988.0
2024-11-13 11:30:00,81.94,81.94,81.85,81.85,23300.0,81.0272,81.0272,80.9382,80.9382,23300.0
2024-11-13 11:40:00,81.86,81.93,81.84,81.9,13868.0,80.9481,81.0173,80.9283,80.9876,13868.0
2024-11-13 11:50:00,81.9,82.01,81.89,82.0,23389.0,80.9876,81.0964,80.9778,81.0865,23389.0
2024-11-13 12:00:00,81.98,82.0,81.88,81.88,78480.0,81.0668,81.0865,80.9679,80.9679,78480.0
2024-11-13 12:10:00,81.89,82.09,81.88,82.03,20454.0,80.9778,81.1755,80.9679,81.1162,20454.0
2024-11-13 12:20:00,82.03,82.09,82.0,82.08,8506.0,81.1162,81.1755,81.0865,81.1656,8506.0
2024-11-13 12:30:00,82.1,82.23,82.09,82.21,11637.0,81.1854,81.314,81.1755,81.2942,11637.0
2024-11-13 12:40:00,82.21,82.25,82.11,82.23,11461.0,81.2942,81.3337,81.1953,81.314,11461.0
2024-11-13 12:50:00,82.24,82.3,82.19,82.24,14260.0,81.3239,81.3832,81.2744,81.3239,14260.0
2024-11-13 13:00:00,82.25,82.35,82.07,82.07,21911.0,81.3337,81.4326,81.1557,81.1557,21911.0
2024-11-13 13:10:00,82.09,82.11,81.97,82.03,10563.0,81.1755,81.1953,81.0569,81.1162,10563.0
2024-11-13 13:20:00,82.05,82.11,82.04,82.1,9801.0,81.136,81.1953,81.1261,81.1854,9801.0
2024-11-13 13:30:00,82.1,82.1,82.0,82.04,10239.0,81.1854,81.1854,81.0865,81.1261,10239.0
2024-11-13 13:40:00,82.04,82.13,82.01,82.12,14580.0,81.1261,81.2151,81.0964,81.2052,14580.0
2024-11-13 13:50:00,82.14,82.17,82.09,82.11,11185.0,81.225,81.2546,81.1755,81.1953,11185.0
2024-11-13 14:00:00,82.12,82.18,82.1,82.17,8808.0,81.2052,81.2645,81.1854,81.2546,8808.0
2024-11-13 14:10:00,82.17,82.27,82.11,82.11,20996.0,81.2546,81.3535,81.1953,81.1953,20996.0
2024-11-13 14:20:00,82.11,82.23,82.1,82.17,11352.0,81.1953,81.314,81.1854,81.2546,11352.0
2024-11-13 14:30:00,82.17,82.23,82.14,82.15,14888.0,81.2546,81.314,81.225,81.2349,14888.0
2024-11-13 14:40:00,82.15,82.18,82.12,82.13,13070.0,81.2349,81.2645,81.2052,81.2151,13070.0
2024-11-13 14:50:00,82.13,82.18,82.09,82.09,15571.0,81.2151,81.2645,81.1755,81.1755,15571.0
2024-11-13 15:00:00,82.1,82.17,82.07,82.17,13624.0,81.1854,81.2546,81.1557,81.2546,13624.0
2024-11-13 15:10:00,82.17,82.2,82.11,82.15,20011.0,81.2546,81.2843,81.1953,81.2349,20011.0
2024-11-13 15:20:00,82.15,82.2,82.1,82.15,40880.0,81.2349,81.2843,81.1854,81.2349,40880.0
2024-11-13 15:30:00,82.15,82.36,82.1,82.34,28424.0,81.2349,81.4425,81.1854,81.4227,28424.0
2024-11-13 15:40:00,82.35,82.41,82.31,82.4,32121.0,81.4326,81.492,81.3931,81.4821,32121.0
2024-11-13 15:50:00,82.4,82.41,82.23,82.34,184574.0,81.4821,81.492,81.314,81.4227,184574.0
2024-11-14 09:30:00,81.94,82.27,81.56,81.74,53509.0,81.0272,81.3535,80.6514,80.8294,53509.0
2024-11-14 09:40:00,81.7,81.87,81.64,81.75,12937.0,80.7899,80.958,80.7305,80.8393,12937.0
2024-11-14 09:50:00,81.75,81.79,81.41,81.46,31821.0,80.8393,80.8789,80.5031,80.5525,31821.0
2024-11-14 10:00:00,81.44,81.44,80.93,81.04,22993.0,80.5328,80.5328,80.0284,80.1372,22993.0
2024-11-14 10:10:00,81.06,81.3,80.99,81.24,27773.0,80.157,80.3943,80.0878,80.335,27773.0
2024-11-14 10:20:00,81.25,81.25,81.11,81.21,11660.0,80.3449,80.3449,80.2064,80.3053,11660.0
2024-11-14 10:30:00,81.19,81.45,81.13,81.38,14870.0,80.2856,80.5427,80.2262,80.4734,14870.0
2024-11-14 10:40:00,81.35,81.42,81.27,81.34,15236.0,80.4438,80.513,80.3647,80.4339,15236.0
2024-11-14 10:50:00,81.33,81.48,81.33,81.36,12502.0,80.424,80.5723,80.424,80.4537,12502.0
2024-11-14 11:00:00,81.35,81.35,81.16,81.34,17124.0,80.4438,80.4438,80.2559,80.4339,17124.0
2024-11-14 11:10:00,81.33,81.47,81.3,81.31,28028.0,80.424,80.5624,80.3943,80.4042,28028.0
2024-11-14 11:20:00,81.31,81.37,81.25,81.33,14699.0,80.4042,80.4635,80.3449,80.424,14699.0
2024-11-14 11:30:00,81.31,81.37,81.29,81.35,10131.0,80.4042,80.4635,80.3844,80.4438,10131.0
2024-11-14 11:40:00,81.35,81.37,81.14,81.17,9145.0,80.4438,80.4635,80.2361,80.2658,9145.0
2024-11-14 11:50:00,81.18,81.21,81.13,81.2,11600.0,80.2757,80.3053,80.2262,80.2954,11600.0
2024-11-14 12:00:00,81.2,81.24,81.14,81.24,8970.0,80.2954,80.335,80.2361,80.335,8970.0
2024-11-14 12:10:00,81.25,81.32,81.23,81.29,15039.0,80.3449,80.4141,80.3251,80.3844,15039.0
2024-11-14 12:20:00,81.31,81.32,81.21,81.22,12210.0,80.4042,80.4141,80.3053,80.3152,12210.0
2024-11-14 12:30:00,81.2,81.23,81.05,81.2,20068.0,80.2954,80.3251,80.1471,80.2954,20068.0
2024-11-14 12:40:00,81.2,81.28,81.09,81.16,12300.0,80.2954,80.3745,80.1867,80.2559,12300.0
2024-11-14 12:50:00,81.15,81.28,81.15,81.28,9822.0,80.246,80.3745,80.246,80.3745,9822.0
2024-11-14 13:00:00,81.28,81.37,81.27,81.34,16415.0,80.3745,80.4635,80.3647,80.4339,16415.0
2024-11-14 13:10:00,81.34,81.36,81.21,81.23,17815.0,80.4339,80.4537,80.3053,80.3251,17815.0
2024-11-14 13:20:00,81.23,81.27,81.19,81.21,10536.0,80.3251,80.3647,80.2856,80.3053,10536.0
2024-11-14 13:30:00,81.2,81.21,81.09,81.13,13527.0,80.2954,80.3053,80.1867,80.2262,13527.0
2024-11-14 13:40:00,81.13,81.18,81.12,81.14,7807.0,80.2262,80.2757,80.2163,80.2361,7807.0
2024-11-14 13:50:00,81.15,81.16,81.0,81.01,17136.0,80.246,80.2559,80.0977,80.1076,17136.0
2024-11-14 14:00:00,81.01,81.19,81.0,81.1,17760.0,80.1076,80.2856,80.0977,80.1966,17760.0
2024-11-14 14:10:00,81.09,81.16,81.09,81.09,18444.0,80.1867,80.2559,80.1867,80.1867,18444.0
2024-11-14 14:20:00,81.1,81.14,81.05,81.06,20426.0,80.1966,80.2361,80.1471,80.157,20426.0
2024-11-14 14:30:00,81.04,81.07,81.0,81.05,21676.0,80.1372,80.1669,80.0977,80.1471,21676.0
2024-11-14 14:40:00,81.05,81.06,81.0,81.01,13139.0,80.1471,80.157,80.0977,80.1076,13139.0
2024-11-14 14:50:00,81.01,81.19,81.01,81.17,48301.0,80.1076,80.2856,80.1076,80.2658,48301.0
2024-11-14 15:00:00,81.18,81.18,81.0,81.0,22239.0,80.2757,80.2757,80.0977,80.0977,22239.0
2024-11-14 15:10:00,81.01,81.1,80.96,81.08,30635.0,80.1076,80.1966,80.0581,80.1768,30635.0
2024-11-14 15:20:00,81.07,81.15,80.96,81.11,30246.0,80.1669,80.246,80.0581,80.2064,30246.0
2024-11-14 15:30:00,81.12,81.13,80.93,80.94,65406.0,80.2163,80.2262,80.0284,80.0383,65406.0
2024-11-14 15:40:00,80.95,80.95,80.76,80.76,63317.0,80.0482,80.0482,79.8603,79.8603,63317.0
2024-11-14 15:50:00,80.76,80.81,80.66,80.77,244400.0,79.8603,79.9098,79.7615,79.8702,244400.0
2024-11-15 09:30:00,80.5,80.52,79.34,79.43,238582.0,79.6032,79.623,78.4562,78.5452,238582.0
2024-11-15 09:40:00,79.44,79.72,79.06,79.16,54404.0,78.555,78.8319,78.1793,78.2782,54404.0
2024-11-15 09:50:00,79.15,79.2,78.62,78.73,123815.0,78.2683,78.3177,77.7442,77.853,123815.0
2024-11-15 10:00:00,78.76,78.76,78.12,78.14,119708.0,77.8826,77.8826,77.2498,77.2695,119708.0
2024-11-15 10:10:00,78.16,78.31,77.92,78.27,68899.0,77.2893,77.4376,77.052,77.3981,68899.0
2024-11-15 10:20:00,78.25,78.25,77.82,77.83,67325.0,77.3783,77.3783,76.9531,76.963,67325.0
2024-11-15 10:30:00,77.85,77.93,77.73,77.73,94307.0,76.9828,77.0619,76.8641,76.8641,94307.0
2024-11-15 10:40:00,77.72,78.09,77.64,77.98,88673.0,76.8542,77.2201,76.7751,77.1113,88673.0
2024-11-15 10:50:00,77.95,77.97,77.75,77.94,75439.0,77.0816,77.1014,76.8839,77.0718,75439.0
2024-11-15 11:00:00,77.93,78.06,77.85,77.86,40916.0,77.0619,77.1904,76.9828,76.9926,40916.0
2024-11-15 11:10:00,77.86,78.03,77.85,77.98,34575.0,76.9926,77.1608,76.9828,77.1113,34575.0
2024-11-15 11:20:00,77.98,77.99,77.68,77.76,53710.0,77.1113,77.1212,76.8147,76.8938,53710.0
2024-11-15 11:30:00,77.74,77.74,77.33,77.33,74193.0,76.874,76.874,76.4686,76.4686,74193.0
2024-11-15 11:40:00,77.35,77.49,77.21,77.45,51306.0,76.4883,76.6268,76.3499,76.5872,51306.0
2024-11-15 11:50:00,77.45,77.61,77.42,77.47,53467.0,76.5872,76.7454,76.5575,76.607,53467.0
2024-11-15 12:00:00,77.47,77.69,77.44,77.52,40746.0,76.607,76.8245,76.5773,76.6564,40746.0
2024-11-15 12:10:00,77.53,77.67,77.48,77.67,33485.0,76.6663,76.8048,76.6169,76.8048,33485.0
2024-11-15 12:20:00,77.66,77.68,77.43,77.49,35321.0,76.7949,76.8147,76.5674,76.6268,35321.0
2024-11-15 12:30:00,77.42,77.46,77.31,77.45,21592.0,76.5575,76.5971,76.4488,76.5872,21592.0
2024-11-15 12:40:00,77.45,77.46,77.37,77.4,23370.0,76.5872,76.5971,76.5081,76.5378,23370.0
2024-11-15 12:50:00,77.39,77.43,77.33,77.4,33648.0,76.5279,76.5674,76.4686,76.5378,33648.0
2024-11-15 13:00:00,77.41,77.55,77.41,77.54,28460.0,76.5477,76.6861,76.5477,76.6762,28460.0
2024-11-15 13:10:00,77.52,77.66,77.51,77.61,28858.0,76.6564,76.7949,76.6465,76.7454,28858.0
2024-11-15 13:20:00,77.61,77.69,77.55,77.6,27567.0,76.7454,76.8245,76.6861,76.7355,27567.0
2024-11-15 13:30:00,77.6,77.63,77.52,77.62,30306.0,76.7355,76.7652,76.6564,76.7553,30306.0
2024-11-15 13:40:00,77.62,77.66,77.5,77.5,28330.0,76.7553,76.7949,76.6367,76.6367,28330.0
2024-11-15 13:50:00,77.51,77.6,77.45,77.59,32959.0,76.6465,76.7355,76.5872,76.7257,32959.0
2024-11-15 14:00:00,77.59,77.65,77.47,77.64,23928.0,76.7257,76.785,76.607,76.7751,23928.0
2024-11-15 14:10:00,77.62,77.65,77.53,77.57,22665.0,76.7553,76.785,76.6663,76.7059,22665.0
2024-11-15 14:20:00,77.56,77.6,77.46,77.59,26237.0,76.696,76.7355,76.5971,76.7257,26237.0
2024-11-15 14:30:00,77.58,77.67,77.58,77.59,24662.0,76.7158,76.8048,76.7158,76.7257,24662.0
2024-11-15 14:40:00,77.59,77.69,77.54,77.55,32562.0,76.7257,76.8245,76.6762,76.6861,32562.0
2024-11-15 14:50:00,77.55,77.57,77.37,77.43,26976.0,76.6861,76.7059,76.5081,76.5674,26976.0
2024-11-15 15:00:00,77.42,77.44,77.31,77.34,55633.0,76.5575,76.5773,76.4488,76.4784,55633.0
2024-11-15 15:10:00,77.34,77.45,77.3,77.38,45873.0,76.4784,76.5872,76.4389,76.518,45873.0
2024-11-15 15:20:00,77.4,77.47,77.2,77.2,36224.0,76.5378,76.607,76.34,76.34,36224.0
2024-11-15 15:30:00,77.19,77.35,77.18,77.29,56435.0,76.3301,76.4883,76.3202,76.429,56435.0
2024-11-15 15:40:00,77.27,77.3,77.1,77.16,77213.0,76.4092,76.4389,76.2411,76.3004,77213.0
2024-11-15 15:50:00,77.16,77.24,77.08,77.1,219060.0,76.3004,76.3796,76.2213,76.2411,219060.0
2024-11-18 09:30:00,77.22,77.81,77.21,77.6,35729.0,76.3598,76.9432,76.3499,76.7355,35729.0
2024-11-18 09:40:00,77.51,77.85,77.46,77.73,35616.0,76.6465,76.9828,76.5971,76.8641,35616.0
2024-11-18 09:50:00,77.73,77.82,77.5,77.69,39844.0,76.8641,76.9531,76.6367,76.8245,39844.0
2024-11-18 10:00:00,77.7,77.76,77.57,77.75,66357.0,76.8344,76.8938,76.7059,76.8839,66357.0
2024-11-18 10:10:00,77.76,77.79,77.56,77.75,49188.0,76.8938,76.9234,76.696,76.8839,49188.0
2024-11-18 10:20:00,77.75,77.76,77.56,77.58,52468.0,76.8839,76.8938,76.696,76.7158,52468.0
2024-11-18 10:30:00,77.59,77.75,77.57,77.65,53052.0,76.7257,76.8839,76.7059,76.785,53052.0
2024-11-18 10:40:00,77.66,77.7,77.58,77.67,17033.0,76.7949,76.8344,76.7158,76.8048,17033.0
2024-11-18 10:50:00,77.67,77.69,77.58,77.61,17801.0,76.8048,76.8245,76.7158,76.7454,17801.0
2024-11-18 11:00:00,77.62,77.68,77.49,77.51,16692.0,76.7553,76.8147,76.6268,76.6465,16692.0
2024-11-18 11:10:00,77.51,77.51,77.4,77.5,23052.0,76.6465,76.6465,76.5378,76.6367,23052.0
2024-11-18 11:20:00,77.5,77.54,77.4,77.41,30343.0,76.6367,76.6762,76.5378,76.5477,30343.0
2024-11-18 11:30:00,77.41,77.43,77.36,77.39,22786.0,76.5477,76.5674,76.4982,76.5279,22786.0
2024-11-18 11:40:00,77.4,77.43,77.29,77.3,20935.0,76.5378,76.5674,76.429,76.4389,20935.0
2024-11-18 11:50:00,77.31,77.31,77.2,77.23,19063.0,76.4488,76.4488,76.34,76.3697,19063.0
2024-11-18 12:00:00,77.22,77.27,77.14,77.27,16118.0,76.3598,76.4092,76.2807,76.4092,16118.0
2024-11-18 12:10:00,77.25,77.37,77.23,77.33,16987.0,76.3894,76.5081,76.3697,76.4686,16987.0
2024-11-18 12:20:00,77.34,77.38,77.29,77.3,14533.0,76.4784,76.518,76.429,76.4389,14533.0
2024-11-18 12:30:00,77.31,77.33,77.28,77.28,17738.0,76.4488,76.4686,76.4191,76.4191,17738.0
2024-11-18 12:40:00,77.29,77.31,77.23,77.31,13668.0,76.429,76.4488,76.3697,76.4488,13668.0
2024-11-18 12:50:00,77.31,77.44,77.31,77.43,17536.0,76.4488,76.5773,76.4488,76.5674,17536.0
2024-11-18 13:00:00,77.44,77.44,77.28,77.28,19421.0,76.5773,76.5773,76.4191,76.4191,19421.0
2024-11-18 13:10:00,77.29,77.32,77.25,77.29,14815.0,76.429,76.4587,76.3894,76.429,14815.0
2024-11-18 13:20:00,77.29,77.3,77.23,77.28,17283.0,76.429,76.4389,76.3697,76.4191,17283.0
2024-11-18 13:30:00,77.27,77.33,77.24,77.31,17772.0,76.4092,76.4686,76.3796,76.4488,17772.0
2024-11-18 13:40:00,77.31,77.33,77.24,77.3,22013.0,76.4488,76.4686,76.3796,76.4389,22013.0
2024-11-18 13:50:00,77.31,77.4,77.26,77.39,15706.0,76.4488,76.5378,76.3993,76.5279,15706.0
2024-11-18 14:00:00,77.39,77.4,77.31,77.36,12087.0,76.5279,76.5378,76.4488,76.4982,12087.0
2024-11-18 14:10:00,77.35,77.35,77.26,77.33,12592.0,76.4883,76.4883,76.3993,76.4686,12592.0
2024-11-18 14:20:00,77.33,77.33,77.26,77.27,12445.0,76.4686,76.4686,76.3993,76.4092,12445.0
2024-11-18 14:30:00,77.27,77.34,77.25,77.32,15354.0,76.4092,76.4784,76.3894,76.4587,15354.0
2024-11-18 14:40:00,77.32,77.37,77.29,77.3,17141.0,76.4587,76.5081,76.429,76.4389,17141.0
2024-11-18 14:50:00,77.3,77.34,77.28,77.31,16439.0,76.4389,76.4784,76.4191,76.4488,16439.0
2024-11-18 15:00:00,77.31,77.32,77.22,77.22,19020.0,76.4488,76.4587,76.3598,76.3598,19020.0
2024-11-18 15:10:00,77.23,77.29,77.22,77.26,21555.0,76.3697,76.429,76.3598,76.3993,21555.0
2024-11-18 15:20:00,77.27,77.27,77.21,77.22,20686.0,76.4092,76.4092,76.3499,76.3598,20686.0
2024-11-18 15:30:00,77.22,77.26,77.19,77.23,26745.0,76.3598,76.3993,76.3301,76.3697,26745.0
2024-11-18 15:40:00,77.23,77.23,77.16,77.21,50051.0,76.3697,76.3697,76.3004,76.3499,50051.0
2024-11-18 15:50:00,77.19,77.19,76.83,76.88,267043.0,76.3301,76.3301,75.9741,76.0236,267043.0
2024-11-19 09:30:00,75.9,76.19,75.59,75.7,50568.0,75.3495,75.6374,75.0418,75.151,50568.0
2024-11-19 09:40:00,75.66,75.79,75.16,75.47,99322.0,75.1112,75.2403,74.6149,74.9226,99322.0
2024-11-19 09:50:00,75.5,75.85,75.49,75.68,84733.0,74.9524,75.2999,74.9425,75.1311,84733.0
2024-11-19 10:00:00,75.64,75.64,75.33,75.4,42954.0,75.0914,75.0914,74.7836,74.8531,42954.0
2024-11-19 10:10:00,75.38,75.49,75.28,75.42,40536.0,74.8333,74.9425,74.734,74.873,40536.0
2024-11-19 10:20:00,75.42,75.42,75.22,75.38,32461.0,74.873,74.873,74.6744,74.8333,32461.0
2024-11-19 10:30:00,75.39,75.54,75.3,75.5,29665.0,74.8432,74.9921,74.7539,74.9524,29665.0
2024-11-19 10:40:00,75.48,75.56,75.41,75.56,34945.0,74.9326,75.012,74.8631,75.012,34945.0
2024-11-19 10:50:00,75.55,75.71,75.52,75.62,23380.0,75.002,75.1609,74.9723,75.0715,23380.0
2024-11-19 11:00:00,75.61,75.85,75.61,75.85,17902.0,75.0616,75.2999,75.0616,75.2999,17902.0
2024-11-19 11:10:00,75.84,75.98,75.83,75.95,25672.0,75.2899,75.4289,75.28,75.3991,25672.0
2024-11-19 11:20:00,75.98,76.18,75.97,76.18,16981.0,75.4289,75.6275,75.419,75.6275,16981.0
2024-11-19 11:30:00,76.17,76.17,75.95,75.95,24943.0,75.6175,75.6175,75.3991,75.3991,24943.0
2024-11-19 11:40:00,75.96,76.09,75.96,76.07,27144.0,75.4091,75.5381,75.4091,75.5183,27144.0
2024-11-19 11:50:00,76.08,76.32,76.02,76.29,16920.0,75.5282,75.7665,75.4686,75.7367,16920.0
2024-11-19 12:00:00,76.3,76.32,76.24,76.31,14069.0,75.7466,75.7665,75.687,75.7565,14069.0
2024-11-19 12:10:00,76.31,76.31,76.21,76.26,24845.0,75.7565,75.7565,75.6573,75.7069,24845.0
2024-11-19 12:20:00,76.25,76.36,76.2,76.36,24127.0,75.697,75.8062,75.6473,75.8062,24127.0
2024-11-19 12:30:00,76.36,76.51,76.36,76.46,25748.0,75.8062,75.9551,75.8062,75.9054,25748.0
2024-11-19 12:40:00,76.45,76.48,76.38,76.38,20107.0,75.8955,75.9253,75.826,75.826,20107.0
2024-11-19 12:50:00,76.38,76.43,76.35,76.41,20530.0,75.826,75.8757,75.7962,75.8558,20530.0
2024-11-19 13:00:00,76.41,76.43,76.34,76.38,20041.0,75.8558,75.8757,75.7863,75.826,20041.0
2024-11-19 13:10:00,76.39,76.46,76.38,76.38,20622.0,75.836,75.9054,75.826,75.826,20622.0
2024-11-19 13:20:00,76.39,76.43,76.35,76.43,14390.0,75.836,75.8757,75.7962,75.8757,14390.0
2024-11-19 13:30:00,76.44,76.51,76.42,76.5,21852.0,75.8856,75.9551,75.8657,75.9452,21852.0
2024-11-19 13:40:00,76.51,76.63,76.49,76.59,24417.0,75.9551,76.0742,75.9352,76.0345,24417.0
2024-11-19 13:50:00,76.57,76.59,76.5,76.51,18554.0,76.0146,76.0345,75.9452,75.9551,18554.0
2024-11-19 14:00:00,76.52,76.55,76.45,76.49,18262.0,75.965,75.9948,75.8955,75.9352,18262.0
2024-11-19 14:10:00,76.5,76.56,76.47,76.56,22913.0,75.9452,76.0047,75.9154,76.0047,22913.0
2024-11-19 14:20:00,76.56,76.59,76.52,76.55,16585.0,76.0047,76.0345,75.965,75.9948,16585.0
2024-11-19 14:30:00,76.54,76.54,76.42,76.48,22897.0,75.9849,75.9849,75.8657,75.9253,22897.0
2024-11-19 14:40:00,76.48,76.51,76.43,76.48,18194.0,75.9253,75.9551,75.8757,75.9253,18194.0
2024-11-19 14:50:00,76.48,76.5,76.44,76.44,17782.0,75.9253,75.9452,75.8856,75.8856,17782.0
2024-11-19 15:00:00,76.44,76.44,76.35,76.4,21210.0,75.8856,75.8856,75.7962,75.8459,21210.0
2024-11-19 15:10:00,76.41,76.43,76.38,76.41,18077.0,75.8558,75.8757,75.826,75.8558,18077.0
2024-11-19 15:20:00,76.42,76.44,76.38,76.44,20487.0,75.8657,75.8856,75.826,75.8856,20487.0
2024-11-19 15:30:00,76.44,76.46,76.38,76.45,31058.0,75.8856,75.9054,75.826,75.8955,31058.0
2024-11-19 15:40:00,76.45,76.56,76.43,76.44,41233.0,75.8955,76.0047,75.8757,75.8856,41233.0
2024-11-19 15:50:00,76.45,76.49,76.31,76.33,194197.0,75.8955,75.9352,75.7565,75.7764,194197.0
2024-11-20 09:30:00,76.21,76.55,76.17,76.39,59394.0,75.6573,75.9948,75.6175,75.836,59394.0
2024-11-20 09:40:00,76.38,76.71,76.37,76.65,44087.0,75.826,76.1536,75.8161,76.0941,44087.0
2024-11-20 09:50:00,76.61,76.81,76.57,76.75,30495.0,76.0544,76.2529,76.0146,76.1933,30495.0
2024-11-20 10:00:00,76.75,76.84,76.32,76.36,52809.0,76.1933,76.2827,75.7665,75.8062,52809.0
2024-11-20 10:10:00,76.36,76.37,76.14,76.26,40174.0,75.8062,75.8161,75.5878,75.7069,40174.0
2024-11-20 10:20:00,76.23,76.3,76.13,76.26,48973.0,75.6771,75.7466,75.5778,75.7069,48973.0
2024-11-20 10:30:00,76.26,76.41,76.18,76.39,25095.0,75.7069,75.8558,75.6275,75.836,25095.0
2024-11-20 10:40:00,76.4,76.47,76.34,76.46,19123.0,75.8459,75.9154,75.7863,75.9054,19123.0
2024-11-20 10:50:00,76.45,76.49,76.41,76.47,17099.0,75.8955,75.9352,75.8558,75.9154,17099.0
2024-11-20 11:00:00,76.48,76.5,76.35,76.43,33321.0,75.9253,75.9452,75.7962,75.8757,33321.0
2024-11-20 11:10:00,76.42,76.5,76.36,76.47,23235.0,75.8657,75.9452,75.8062,75.9154,23235.0
2024-11-20 11:20:00,76.5,76.52,76.43,76.45,14588.0,75.9452,75.965,75.8757,75.8955,14588.0
2024-11-20 11:30:00,76.44,76.67,76.44,76.66,17148.0,75.8856,76.1139,75.8856,76.104,17148.0
2024-11-20 11:40:00,76.65,76.87,76.64,76.86,14610.0,76.0941,76.3125,76.0841,76.3025,14610.0
2024-11-20 11:50:00,76.86,77.03,76.84,76.97,17384.0,76.3025,76.4713,76.2827,76.4117,17384.0
2024-11-20 12:00:00,76.98,76.99,76.87,76.91,10085.0,76.4217,76.4316,76.3125,76.3522,10085.0
2024-11-20 12:10:00,76.9,76.93,76.81,76.81,26619.0,76.3423,76.372,76.2529,76.2529,26619.0
2024-11-20 12:20:00,76.81,76.94,76.72,76.93,18486.0,76.2529,76.382,76.1636,76.372,18486.0
2024-11-20 12:30:00,76.93,77.05,76.89,77.05,15965.0,76.372,76.4912,76.3323,76.4912,15965.0
2024-11-20 12:40:00,77.03,77.03,76.97,77.02,6156.0,76.4713,76.4713,76.4117,76.4614,6156.0
2024-11-20 12:50:00,77.02,77.04,76.88,76.91,9788.0,76.4614,76.4812,76.3224,76.3522,9788.0
2024-11-20 13:00:00,76.92,76.97,76.89,76.93,7532.0,76.3621,76.4117,76.3323,76.372,7532.0
2024-11-20 13:10:00,76.92,76.98,76.9,76.9,14287.0,76.3621,76.4217,76.3423,76.3423,14287.0
2024-11-20 13:20:00,76.89,76.99,76.87,76.99,10399.0,76.3323,76.4316,76.3125,76.4316,10399.0
2024-11-20 13:30:00,76.97,76.97,76.89,76.9,11836.0,76.4117,76.4117,76.3323,76.3423,11836.0
2024-11-20 13:40:00,76.9,76.92,76.82,76.87,12893.0,76.3423,76.3621,76.2628,76.3125,12893.0
2024-11-20 13:50:00,76.88,76.92,76.86,76.9,8149.0,76.3224,76.3621,76.3025,76.3423,8149.0
2024-11-20 14:00:00,76.89,76.95,76.86,76.94,9142.0,76.3323,76.3919,76.3025,76.382,9142.0
2024-11-20 14:10:00,76.94,76.94,76.89,76.9,9841.0,76.382,76.382,76.3323,76.3423,9841.0
2024-11-20 14:20:00,76.9,76.96,76.87,76.95,14697.0,76.3423,76.4018,76.3125,76.3919,14697.0
2024-11-20 14:30:00,76.94,77.0,76.92,76.99,9143.0,76.382,76.4415,76.3621,76.4316,9143.0
2024-11-20 14:40:00,77.0,77.18,77.0,77.16,17858.0,76.4415,76.6202,76.4415,76.6004,17858.0
2024-11-20 14:50:00,77.16,77.17,77.14,77.16,13129.0,76.6004,76.6103,76.5805,76.6004,13129.0
2024-11-20 15:00:00,77.16,77.16,77.1,77.12,16409.0,76.6004,76.6004,76.5408,76.5607,16409.0
2024-11-20 15:10:00,77.13,77.17,77.1,77.15,14687.0,76.5706,76.6103,76.5408,76.5904,14687.0
2024-11-20 15:20:00,77.14,77.21,77.13,77.18,12813.0,76.5805,76.65,76.5706,76.6202,12813.0
2024-11-20 15:30:00,77.19,77.37,77.19,77.25,29681.0,76.6302,76.8088,76.6302,76.6897,29681.0
2024-11-20 15:40:00,77.26,77.34,77.23,77.33,31137.0,76.6996,76.7791,76.6699,76.7691,31137.0
2024-11-20 15:50:00,77.31,77.6,77.24,77.58,331575.0,76.7493,77.0372,76.6798,77.0173,331575.0
2024-11-21 09:30:00,77.8,77.92,77.39,77.76,50441.0,77.2357,77.3549,76.8287,77.196,50441.0
2024-11-21 09:40:00,77.79,78.06,77.67,78.06,19771.0,77.2258,77.4938,77.1067,77.4938,19771.0
2024-11-21 09:50:00,78.08,78.16,77.95,78.01,23114.0,77.5137,77.5931,77.3846,77.4442,23114.0
2024-11-21 10:00:00,78.02,78.27,77.94,78.27,18930.0,77.4541,77.7023,77.3747,77.7023,18930.0
2024-11-21 10:10:00,78.27,78.43,78.26,78.27,33948.0,77.7023,77.8612,77.6924,77.7023,33948.0
2024-11-21 10:20:00,78.31,78.36,78.12,78.15,34612.0,77.742,77.7917,77.5534,77.5832,34612.0
2024-11-21 10:30:00,78.14,78.22,78.11,78.18,11424.0,77.5733,77.6527,77.5435,77.613,11424.0
2024-11-21 10:40:00,78.19,78.51,78.17,78.45,40457.0,77.6229,77.9406,77.603,77.881,40457.0
2024-11-21 10:50:00,78.45,78.7,78.45,78.56,29039.0,77.881,78.1292,77.881,77.9902,29039.0
2024-11-21 11:00:00,78.57,78.61,78.51,78.52,20296.0,78.0001,78.0399,77.9406,77.9505,20296.0
2024-11-21 11:10:00,78.51,78.7,78.51,78.67,35144.0,77.9406,78.1292,77.9406,78.0994,35144.0
2024-11-21 11:20:00,78.67,78.73,78.63,78.69,40436.0,78.0994,78.159,78.0597,78.1193,40436.0
2024-11-21 11:30:00,78.69,78.75,78.58,78.61,25936.0,78.1193,78.1788,78.0101,78.0399,25936.0
2024-11-21 11:40:00,78.61,78.71,78.59,78.63,28808.0,78.0399,78.1391,78.02,78.0597,28808.0
2024-11-21 11:50:00,78.63,78.7,78.57,78.69,35208.0,78.0597,78.1292,78.0001,78.1193,35208.0
2024-11-21 12:00:00,78.68,78.68,78.53,78.58,22403.0,78.1093,78.1093,77.9604,78.0101,22403.0
2024-11-21 12:10:00,78.6,78.68,78.53,78.67,20403.0,78.0299,78.1093,77.9604,78.0994,20403.0
2024-11-21 12:20:00,78.69,78.81,78.67,78.79,40178.0,78.1193,78.2384,78.0994,78.2185,40178.0
2024-11-21 12:30:00,78.8,78.85,78.78,78.79,23501.0,78.2285,78.2781,78.2086,78.2185,23501.0
2024-11-21 12:40:00,78.79,78.92,78.77,78.88,9985.0,78.2185,78.3476,78.1987,78.3079,9985.0
2024-11-21 12:50:00,78.85,78.88,78.79,78.81,20058.0,78.2781,78.3079,78.2185,78.2384,20058.0
2024-11-21 13:00:00,78.82,78.98,78.81,78.93,19700.0,78.2483,78.4072,78.2384,78.3575,19700.0
2024-11-21 13:10:00,78.93,78.94,78.83,78.87,17527.0,78.3575,78.3675,78.2583,78.298,17527.0
2024-11-21 13:20:00,78.87,79.0,78.85,78.99,27886.0,78.298,78.427,78.2781,78.4171,27886.0
2024-11-21 13:30:00,79.0,79.0,78.78,78.79,25649.0,78.427,78.427,78.2086,78.2185,25649.0
2024-11-21 13:40:00,78.79,78.84,78.76,78.84,12499.0,78.2185,78.2682,78.1888,78.2682,12499.0
2024-11-21 13:50:00,78.84,78.9,78.81,78.85,26469.0,78.2682,78.3277,78.2384,78.2781,26469.0
2024-11-21 14:00:00,78.86,78.88,78.82,78.86,23507.0,78.288,78.3079,78.2483,78.288,23507.0
2024-11-21 14:10:00,78.84,78.86,78.76,78.76,19358.0,78.2682,78.288,78.1888,78.1888,19358.0
2024-11-21 14:20:00,78.78,78.82,78.71,78.82,22530.0,78.2086,78.2483,78.1391,78.2483,22530.0
2024-11-21 14:30:00,78.83,78.87,78.78,78.85,30842.0,78.2583,78.298,78.2086,78.2781,30842.0
2024-11-21 14:40:00,78.87,78.87,78.79,78.79,27017.0,78.298,78.298,78.2185,78.2185,27017.0
2024-11-21 14:50:00,78.79,78.87,78.75,78.83,21197.0,78.2185,78.298,78.1788,78.2583,21197.0
2024-11-21 15:00:00,78.84,78.85,78.78,78.84,16029.0,78.2682,78.2781,78.2086,78.2682,16029.0
2024-11-21 15:10:00,78.84,78.93,78.81,78.88,24898.0,78.2682,78.3575,78.2384,78.3079,24898.0
2024-11-21 15:20:00,78.87,79.05,78.86,78.98,32552.0,78.298,78.4767,78.288,78.4072,32552.0
2024-11-21 15:30:00,78.98,78.98,78.81,78.83,24626.0,78.4072,78.4072,78.2384,78.2583,24626.0
2024-11-21 15:40:00,78.85,78.91,78.79,78.89,27243.0,78.2781,78.3377,78.2185,78.3178,27243.0
2024-11-21 15:50:00,78.88,78.89,78.69,78.88,282589.0,78.3079,78.3178,78.1193,78.3079,282589.0
2024-11-22 09:30:00,78.99,79.15,78.76,79.1,32685.0,78.4171,78.5759,78.1888,78.5263,32685.0
2024-11-22 09:40:00,79.17,79.52,79.17,79.52,3161.0,78.5958,78.9433,78.5958,78.9433,3161.0
2024-11-22 09:50:00,79.61,79.61,79.45,79.46,6796.0,79.0326,79.0326,78.8738,78.8837,6796.0
2024-11-22 10:00:00,79.48,79.49,79.09,79.11,56501.0,78.9035,78.9135,78.5164,78.5362,56501.0
2024-11-22 10:10:00,79.08,79.12,78.87,78.97,28166.0,78.5064,78.5462,78.298,78.3972,28166.0
2024-11-22 10:20:00,78.96,78.96,78.77,78.84,10778.0,78.3873,78.3873,78.1987,78.2682,10778.0
2024-11-22 10:30:00,78.86,79.02,78.86,79.02,8947.0,78.288,78.4469,78.288,78.4469,8947.0
2024-11-22 10:40:00,79.02,79.12,78.9,79.07,10579.0,78.4469,78.5462,78.3277,78.4965,10579.0
2024-11-22 10:50:00,79.05,79.24,79.05,79.24,3743.0,78.4767,78.6653,78.4767,78.6653,3743.0
2024-11-22 11:00:00,79.26,79.29,78.98,79.27,11597.0,78.6851,78.7149,78.4072,78.6951,11597.0
2024-11-22 11:10:00,79.28,79.32,79.05,79.09,18261.0,78.705,78.7447,78.4767,78.5164,18261.0
2024-11-22 11:20:00,79.09,79.3,79.06,79.26,19205.0,78.5164,78.7248,78.4866,78.6851,19205.0
2024-11-22 11:30:00,79.31,79.46,79.2,79.42,12224.0,78.7348,78.8837,78.6256,78.844,12224.0
2024-11-22 11:40:00,79.41,79.64,79.41,79.64,17087.0,78.834,79.0624,78.834,79.0624,17087.0
2024-11-22 11:50:00,79.6,79.7,79.56,79.67,14562.0,79.0227,79.1219,78.983,79.0922,14562.0
2024-11-22 12:00:00,79.66,79.84,79.64,79.8,11637.0,79.0822,79.2609,79.0624,79.2212,11637.0
2024-11-22 12:10:00,79.8,79.89,79.8,79.86,19949.0,79.2212,79.3106,79.2212,79.2808,19949.0
2024-11-22 12:20:00,79.86,80.03,79.85,79.99,17115.0,79.2808,79.4496,79.2709,79.4098,17115.0
2024-11-22 12:30:00,79.96,79.99,79.8,79.85,27335.0,79.3801,79.4098,79.2212,79.2709,27335.0
2024-11-22 12:40:00,79.84,79.94,79.84,79.92,15271.0,79.2609,79.3602,79.2609,79.3404,15271.0
2024-11-22 12:50:00,79.91,79.96,79.82,79.84,15525.0,79.3304,79.3801,79.2411,79.2609,15525.0
2024-11-22 13:00:00,79.83,79.91,79.77,79.77,11478.0,79.251,79.3304,79.1914,79.1914,11478.0
2024-11-22 13:10:00,79.77,79.8,79.69,79.7,9567.0,79.1914,79.2212,79.112,79.1219,9567.0
2024-11-22 13:20:00,79.69,79.72,79.6,79.6,9692.0,79.112,79.1418,79.0227,79.0227,9692.0
2024-11-22 13:30:00,79.62,79.69,79.55,79.55,8988.0,79.0425,79.112,78.973,78.973,8988.0
2024-11-22 13:40:00,79.52,79.61,79.47,79.59,9010.0,78.9433,79.0326,78.8936,79.0127,9010.0
2024-11-22 13:50:00,79.57,79.63,79.52,79.59,7361.0,78.9929,79.0525,78.9433,79.0127,7361.0
2024-11-22 14:00:00,79.59,79.6,79.54,79.55,7868.0,79.0127,79.0227,78.9631,78.973,7868.0
2024-11-22 14:10:00,79.55,79.55,79.47,79.54,12844.0,78.973,78.973,78.8936,78.9631,12844.0
2024-11-22 14:20:00,79.57,79.65,79.56,79.62,9535.0,78.9929,79.0723,78.983,79.0425,9535.0
2024-11-22 14:30:00,79.62,79.71,79.61,79.69,10682.0,79.0425,79.1319,79.0326,79.112,10682.0
2024-11-22 14:40:00,79.68,79.69,79.65,79.66,6643.0,79.1021,79.112,79.0723,79.0822,6643.0
2024-11-22 14:50:00,79.66,79.67,79.48,79.51,35494.0,79.0822,79.0922,78.9035,78.9333,35494.0
2024-11-22 15:00:00,79.49,79.5,79.29,79.46,34545.0,78.9135,78.9234,78.7149,78.8837,34545.0
2024-11-22 15:10:00,79.45,79.52,79.42,79.51,15142.0,78.8738,78.9433,78.844,78.9333,15142.0
2024-11-22 15:20:00,79.52,79.54,79.45,79.53,22952.0,78.9433,78.9631,78.8738,78.9532,22952.0
2024-11-22 15:30:00,79.53,79.61,79.53,79.58,12977.0,78.9532,79.0326,78.9532,79.0028,12977.0
2024-11-22 15:40:00,79.59,79.61,79.54,79.58,19728.0,79.0127,79.0326,78.9631,79.0028,19728.0
2024-11-22 15:50:00,79.57,79.73,79.52,79.54,151499.0,78.9929,79.1517,78.9433,78.9631,151499.0
2024-11-25 09:30:00,80.11,80.76,80.02,80.49,87051.0,79.529,80.1743,79.4396,79.9062,87051.0
2024-11-25 09:40:00,80.51,80.67,80.36,80.42,59911.0,79.9261,80.0849,79.7772,79.8367,59911.0
2024-11-25 09:50:00,80.5,80.68,80.44,80.53,47030.0,79.9161,80.0948,79.8566,79.9459,47030.0
2024-11-25 10:00:00,80.54,80.54,80.22,80.45,39068.0,79.9559,79.9559,79.6382,79.8665,39068.0
2024-11-25 10:10:00,80.42,80.52,80.34,80.5,33413.0,79.8367,79.936,79.7573,79.9161,33413.0
2024-11-25 10:20:00,80.53,80.66,80.48,80.66,23926.0,79.9459,80.075,79.8963,80.075,23926.0
2024-11-25 10:30:00,80.66,80.69,80.47,80.52,27152.0,80.075,80.1048,79.8864,79.936,27152.0
2024-11-25 10:40:00,80.51,80.57,80.35,80.48,22815.0,79.9261,79.9856,79.7672,79.8963,22815.0
2024-11-25 10:50:00,80.48,80.66,80.46,80.66,20620.0,79.8963,80.075,79.8764,80.075,20620.0
2024-11-25 11:00:00,80.67,80.71,80.49,80.58,24878.0,80.0849,80.1246,79.9062,79.9956,24878.0
2024-11-25 11:10:00,80.61,80.62,80.53,80.61,13075.0,80.0253,80.0353,79.9459,80.0253,13075.0
2024-11-25 11:20:00,80.63,80.66,80.54,80.55,13135.0,80.0452,80.075,79.9559,79.9658,13135.0
2024-11-25 11:30:00,80.54,80.58,80.45,80.57,11882.0,79.9559,79.9956,79.8665,79.9856,11882.0
2024-11-25 11:40:00,80.55,80.77,80.54,80.73,15904.0,79.9658,80.1842,79.9559,80.1445,15904.0
2024-11-25 11:50:00,80.76,80.82,80.72,80.72,16897.0,80.1743,80.2338,80.1345,80.1345,16897.0
2024-11-25 12:00:00,80.76,80.76,80.58,80.7,16443.0,80.1743,80.1743,79.9956,80.1147,16443.0
2024-11-25 12:10:00,80.69,80.69,80.57,80.6,14231.0,80.1048,80.1048,79.9856,80.0154,14231.0
2024-11-25 12:20:00,80.56,80.59,80.5,80.55,16318.0,79.9757,80.0055,79.9161,79.9658,16318.0
2024-11-25 12:30:00,80.56,80.6,80.5,80.51,29272.0,79.9757,80.0154,79.9161,79.9261,29272.0
2024-11-25 12:40:00,80.51,80.51,80.3,80.47,15725.0,79.9261,79.9261,79.7176,79.8864,15725.0
2024-11-25 12:50:00,80.46,80.57,80.45,80.52,11396.0,79.8764,79.9856,79.8665,79.936,11396.0
2024-11-25 13:00:00,80.49,80.65,80.49,80.63,15821.0,79.9062,80.0651,79.9062,80.0452,15821.0
2024-11-25 13:10:00,80.61,80.7,80.61,80.66,20423.0,80.0253,80.1147,80.0253,80.075,20423.0
2024-11-25 13:20:00,80.68,80.76,80.63,80.73,10687.0,80.0948,80.1743,80.0452,80.1445,10687.0
2024-11-25 13:30:00,80.73,80.77,80.65,80.72,20915.0,80.1445,80.1842,80.0651,80.1345,20915.0
2024-11-25 13:40:00,80.76,80.76,80.69,80.69,10581.0,80.1743,80.1743,80.1048,80.1048,10581.0
2024-11-25 13:50:00,80.67,80.75,80.66,80.75,10653.0,80.0849,80.1643,80.075,80.1643,10653.0
2024-11-25 14:00:00,80.73,80.75,80.64,80.73,26488.0,80.1445,80.1643,80.0551,80.1445,26488.0
2024-11-25 14:10:00,80.72,80.76,80.67,80.69,14211.0,80.1345,80.1743,80.0849,80.1048,14211.0
2024-11-25 14:20:00,80.69,80.69,80.6,80.64,13422.0,80.1048,80.1048,80.0154,80.0551,13422.0
2024-11-25 14:30:00,80.63,80.67,80.61,80.61,15990.0,80.0452,80.0849,80.0253,80.0253,15990.0
2024-11-25 14:40:00,80.6,80.63,80.55,80.56,9651.0,80.0154,80.0452,79.9658,79.9757,9651.0
2024-11-25 14:50:00,80.56,80.59,80.54,80.58,15191.0,79.9757,80.0055,79.9559,79.9956,15191.0
2024-11-25 15:00:00,80.58,80.66,80.55,80.66,19009.0,79.9956,80.075,79.9658,80.075,19009.0
2024-11-25 15:10:00,80.65,80.67,80.61,80.65,14246.0,80.0651,80.0849,80.0253,80.0651,14246.0
2024-11-25 15:20:00,80.66,80.66,80.6,80.62,21482.0,80.075,80.075,80.0154,80.0353,21482.0
2024-11-25 15:30:00,80.62,80.66,80.6,80.64,20422.0,80.0353,80.075,80.0154,80.0551,20422.0
2024-11-25 15:40:00,80.65,80.7,80.6,80.6,21712.0,80.0651,80.1147,80.0154,80.0154,21712.0
2024-11-25 15:50:00,80.61,80.77,80.58,80.65,196260.0,80.0253,80.1842,79.9956,80.0651,196260.0
2024-11-26 09:30:00,80.74,81.01,80.58,80.82,36841.0,80.1544,80.4224,79.9956,80.2338,36841.0
2024-11-26 09:40:00,80.73,80.84,80.56,80.66,11330.0,80.1445,80.2537,79.9757,80.075,11330.0
2024-11-26 09:50:00,80.67,80.8,80.52,80.55,25019.0,80.0849,80.214,79.936,79.9658,25019.0
2024-11-26 10:00:00,80.57,80.57,80.09,80.26,32363.0,79.9856,79.9856,79.5091,79.6779,32363.0
2024-11-26 10:10:00,80.23,80.3,80.03,80.11,24554.0,79.6481,79.7176,79.4496,79.529,24554.0
2024-11-26 10:20:00,80.13,80.22,79.96,80.18,18809.0,79.5488,79.6382,79.3801,79.5985,18809.0
2024-11-26 10:30:00,80.21,80.21,79.93,80.01,25571.0,79.6282,79.6282,79.3503,79.4297,25571.0
2024-11-26 10:40:00,80.01,80.14,79.98,80.0,21852.0,79.4297,79.5588,79.3999,79.4198,21852.0
2024-11-26 10:50:00,80.0,80.04,79.89,79.9,24154.0,79.4198,79.4595,79.3106,79.3205,24154.0
2024-11-26 11:00:00,79.9,80.0,79.85,79.87,52225.0,79.3205,79.4198,79.2709,79.2907,52225.0
2024-11-26 11:10:00,79.87,79.87,79.71,79.8,31692.0,79.2907,79.2907,79.1319,79.2212,31692.0
2024-11-26 11:20:00,79.81,80.17,79.8,80.17,20596.0,79.2311,79.5885,79.2212,79.5885,20596.0
2024-11-26 11:30:00,80.19,80.39,80.17,80.39,12961.0,79.6084,79.8069,79.5885,79.8069,12961.0
2024-11-26 11:40:00,80.36,80.51,80.34,80.46,13550.0,79.7772,79.9261,79.7573,79.8764,13550.0
2024-11-26 11:50:00,80.47,80.62,80.46,80.52,13846.0,79.8864,80.0353,79.8764,79.936,13846.0
2024-11-26 12:00:00,80.53,80.62,80.5,80.62,15884.0,79.9459,80.0353,79.9161,80.0353,15884.0
2024-11-26 12:10:00,80.63,80.66,80.57,80.62,16888.0,80.0452,80.075,79.9856,80.0353,16888.0
2024-11-26 12:20:00,80.61,80.69,80.57,80.6,44165.0,80.0253,80.1048,79.9856,80.0154,44165.0
2024-11-26 12:30:00,80.61,80.68,80.61,80.64,15382.0,80.0253,80.0948,80.0253,80.0551,15382.0
2024-11-26 12:40:00,80.63,80.68,80.58,80.59,10549.0,80.0452,80.0948,79.9956,80.0055,10549.0
2024-11-26 12:50:00,80.59,80.63,80.58,80.62,10793.0,80.0055,80.0452,79.9956,80.0353,10793.0
2024-11-26 13:00:00,80.61,80.63,80.59,80.6,11137.0,80.0253,80.0452,80.0055,80.0154,11137.0
2024-11-26 13:10:00,80.61,80.65,80.54,80.57,14423.0,80.0253,80.0651,79.9559,79.9856,14423.0
2024-11-26 13:20:00,80.57,80.61,80.53,80.54,12827.0,79.9856,80.0253,79.9459,79.9559,12827.0
2024-11-26 13:30:00,80.54,80.6,80.54,80.59,12441.0,79.9559,80.0154,79.9559,80.0055,12441.0
2024-11-26 13:40:00,80.6,80.62,80.56,80.57,9998.0,80.0154,80.0353,79.9757,79.9856,9998.0
2024-11-26 13:50:00,80.57,80.73,80.57,80.72,11878.0,79.9856,80.1445,79.9856,80.1345,11878.0
2024-11-26 14:00:00,80.73,80.76,80.7,80.72,11510.0,80.1445,80.1743,80.1147,80.1345,11510.0
2024-11-26 14:10:00,80.73,80.79,80.69,80.69,12336.0,80.1445,80.204,80.1048,80.1048,12336.0
2024-11-26 14:20:00,80.7,80.75,80.7,80.75,11314.0,80.1147,80.1643,80.1147,80.1643,11314.0
2024-11-26 14:30:00,80.75,80.78,80.7,80.75,10924.0,80.1643,80.1941,80.1147,80.1643,10924.0
2024-11-26 14:40:00,80.74,80.74,80.67,80.68,11352.0,80.1544,80.1544,80.0849,80.0948,11352.0
2024-11-26 14:50:00,80.68,80.72,80.65,80.67,12871.0,80.0948,80.1345,80.0651,80.0849,12871.0
2024-11-26 15:00:00,80.67,80.7,80.65,80.7,8159.0,80.0849,80.1147,80.0651,80.1147,8159.0
2024-11-26 15:10:00,80.69,80.77,80.67,80.76,18114.0,80.1048,80.1842,80.0849,80.1743,18114.0
2024-11-26 15:20:00,80.76,80.84,80.75,80.78,22453.0,80.1743,80.2537,80.1643,80.1941,22453.0
2024-11-26 15:30:00,80.78,80.83,80.74,80.81,30464.0,80.1941,80.2438,80.1544,80.2239,30464.0
2024-11-26 15:40:00,80.81,80.94,80.8,80.93,34878.0,80.2239,80.353,80.214,80.343,34878.0
2024-11-26 15:50:00,80.94,81.16,80.9,81.04,273029.0,80.353,80.5714,80.3132,80.4522,273029.0
2024-11-27 09:30:00,80.86,80.98,80.34,80.67,47832.0,80.2735,80.3927,79.7573,80.0849,47832.0
2024-11-27 09:40:00,80.59,80.94,80.59,80.87,11824.0,80.0055,80.353,80.0055,80.2835,11824.0
2024-11-27 09:50:00,80.88,80.88,80.69,80.76,15407.0,80.2934,80.2934,80.1048,80.1743,15407.0
2024-11-27 10:00:00,80.74,80.88,80.54,80.6,17934.0,80.1544,80.2934,79.9559,80.0154,17934.0
2024-11-27 10:10:00,80.59,80.7,80.55,80.7,15478.0,80.0055,80.1147,79.9658,80.1147,15478.0
2024-11-27 10:20:00,80.71,80.72,80.58,80.61,15605.0,80.1246,80.1345,79.9956,80.0253,15605.0
2024-11-27 10:30:00,80.6,80.64,80.42,80.44,7416.0,80.0154,80.0551,79.8367,79.8566,7416.0
2024-11-27 10:40:00,80.45,80.52,80.31,80.31,8186.0,79.8665,79.936,79.7275,79.7275,8186.0
2024-11-27 10:50:00,80.29,80.29,80.13,80.13,14267.0,79.7077,79.7077,79.5488,79.5488,14267.0
2024-11-27 11:00:00,80.14,80.24,80.01,80.23,12101.0,79.5588,79.658,79.4297,79.6481,12101.0
2024-11-27 11:10:00,80.21,80.29,80.1,80.29,17917.0,79.6282,79.7077,79.519,79.7077,17917.0
2024-11-27 11:20:00,80.29,80.34,80.2,80.2,16377.0,79.7077,79.7573,79.6183,79.6183,16377.0
2024-11-27 11:30:00,80.21,80.35,80.17,80.35,8023.0,79.6282,79.7672,79.5885,79.7672,8023.0
2024-11-27 11:40:00,80.34,80.35,80.25,80.28,5460.0,79.7573,79.7672,79.668,79.6977,5460.0
2024-11-27 11:50:00,80.3,80.34,80.29,80.31,9360.0,79.7176,79.7573,79.7077,79.7275,9360.0
2024-11-27 12:00:00,80.29,80.36,80.24,80.25,14680.0,79.7077,79.7772,79.658,79.668,14680.0
2024-11-27 12:10:00,80.28,80.38,80.27,80.38,6370.0,79.6977,79.797,79.6878,79.797,6370.0
2024-11-27 12:20:00,80.39,80.39,80.32,80.34,6046.0,79.8069,79.8069,79.7374,79.7573,6046.0
2024-11-27 12:30:00,80.35,80.35,80.28,80.28,5835.0,79.7672,79.7672,79.6977,79.6977,5835.0
2024-11-27 12:40:00,80.28,80.29,80.18,80.23,11284.0,79.6977,79.7077,79.5985,79.6481,11284.0
2024-11-27 12:50:00,80.24,80.4,80.24,80.38,8450.0,79.658,79.8169,79.658,79.797,8450.0
2024-11-27 13:00:00,80.35,80.35,80.26,80.3,5611.0,79.7672,79.7672,79.6779,79.7176,5611.0
2024-11-27 13:10:00,80.27,80.31,80.26,80.28,8286.0,79.6878,79.7275,79.6779,79.6977,8286.0
2024-11-27 13:20:00,80.26,80.26,80.15,80.15,4337.0,79.6779,79.6779,79.5687,79.5687,4337.0
2024-11-27 13:30:00,80.15,80.16,80.02,80.02,16630.0,79.5687,79.5786,79.4396,79.4396,16630.0
2024-11-27 13:40:00,80.01,80.16,80.01,80.11,11245.0,79.4297,79.5786,79.4297,79.529,11245.0
2024-11-27 13:50:00,80.1,80.38,80.09,80.33,57364.0,79.519,79.797,79.5091,79.7474,57364.0
2024-11-27 14:00:00,80.36,80.44,80.35,80.44,4751.0,79.7772,79.8566,79.7672,79.8566,4751.0
2024-11-27 14:10:00,80.44,80.47,80.41,80.46,10050.0,79.8566,79.8864,79.8268,79.8764,10050.0
2024-11-27 14:20:00,80.48,80.79,80.48,80.76,19253.0,79.8963,80.204,79.8963,80.1743,19253.0
2024-11-27 14:30:00,80.75,80.75,80.6,80.65,11419.0,80.1643,80.1643,80.0154,80.0651,11419.0
2024-11-27 14:40:00,80.65,80.72,80.65,80.71,12090.0,80.0651,80.1345,80.0651,80.1246,12090.0
2024-11-27 14:50:00,80.7,80.72,80.62,80.65,15535.0,80.1147,80.1345,80.0353,80.0651,15535.0
2024-11-27 15:00:00,80.64,80.67,80.59,80.64,12102.0,80.0551,80.0849,80.0055,80.0551,12102.0
2024-11-27 15:10:00,80.64,80.7,80.62,80.7,22147.0,80.0551,80.1147,80.0353,80.1147,22147.0
2024-11-27 15:20:00,80.7,80.78,80.69,80.78,16438.0,80.1147,80.1941,80.1048,80.1941,16438.0
2024-11-27 15:30:00,80.78,80.8,80.7,80.73,18082.0,80.1941,80.214,80.1147,80.1445,18082.0
2024-11-27 15:40:00,80.73,80.78,80.57,80.74,42773.0,80.1445,80.1941,79.9856,80.1544,42773.0
2024-11-27 15:50:00,80.73,80.81,80.67,80.74,136457.0,80.1445,80.2239,80.0849,80.1544,136457.0
2024-11-29 09:30:00,80.58,80.98,80.55,80.9,34108.0,79.9956,80.3927,79.9658,80.3132,34108.0
2024-11-29 09:40:00,80.9,80.97,80.79,80.85,20448.0,80.3132,80.3827,80.204,80.2636,20448.0
2024-11-29 09:50:00,80.87,80.92,80.69,80.71,21018.0,80.2835,80.3331,80.1048,80.1246,21018.0
2024-11-29 10:00:00,80.72,80.73,80.32,80.36,19569.0,80.1345,80.1445,79.7374,79.7772,19569.0
2024-11-29 10:10:00,80.36,80.43,80.21,80.21,19032.0,79.7772,79.8467,79.6282,79.6282,19032.0
2024-11-29 10:20:00,80.26,80.42,80.21,80.39,15515.0,79.6779,79.8367,79.6282,79.8069,15515.0
2024-11-29 10:30:00,80.41,80.61,80.34,80.56,17397.0,79.8268,80.0253,79.7573,79.9757,17397.0
2024-11-29 10:40:00,80.56,80.59,80.46,80.59,10982.0,79.9757,80.0055,79.8764,80.0055,10982.0
2024-11-29 10:50:00,80.6,80.69,80.52,80.64,18686.0,80.0154,80.1048,79.936,80.0551,18686.0
2024-11-29 11:00:00,80.68,80.82,80.61,80.8,27661.0,80.0948,80.2338,80.0253,80.214,27661.0
2024-11-29 11:10:00,80.8,80.94,80.76,80.76,24328.0,80.214,80.353,80.1743,80.1743,24328.0
2024-11-29 11:20:00,80.71,80.95,80.71,80.9,14051.0,80.1246,80.3629,80.1246,80.3132,14051.0
2024-11-29 11:30:00,80.92,80.94,80.77,80.77,13436.0,80.3331,80.353,80.1842,80.1842,13436.0
2024-11-29 11:40:00,80.79,80.85,80.75,80.81,28916.0,80.204,80.2636,80.1643,80.2239,28916.0
2024-11-29 11:50:00,80.81,80.89,80.73,80.81,14955.0,80.2239,80.3033,80.1445,80.2239,14955.0
2024-11-29 12:00:00,80.8,80.87,80.73,80.84,11014.0,80.214,80.2835,80.1445,80.2537,11014.0
2024-11-29 12:10:00,80.84,80.88,80.81,80.85,16922.0,80.2537,80.2934,80.2239,80.2636,16922.0
2024-11-29 12:20:00,80.88,80.88,80.73,80.78,12697.0,80.2934,80.2934,80.1445,80.1941,12697.0
2024-11-29 12:30:00,80.79,80.86,80.78,80.86,14130.0,80.204,80.2735,80.1941,80.2735,14130.0
2024-11-29 12:40:00,80.84,80.88,80.78,80.78,37098.0,80.2537,80.2934,80.1941,80.1941,37098.0
2024-11-29 12:50:00,80.79,80.85,80.47,80.51,188296.0,80.204,80.2636,79.8864,79.9261,188296.0
2024-12-02 09:30:00,80.19,80.51,80.02,80.06,86068.0,79.6084,79.9261,79.4396,79.4793,86068.0
2024-12-02 09:40:00,80.1,80.3,79.97,80.25,26574.0,79.519,79.7176,79.39,79.668,26574.0
2024-12-02 09:50:00,80.22,80.28,80.02,80.13,23685.0,79.6382,79.6977,79.4396,79.5488,23685.0
2024-12-02 10:00:00,80.16,80.23,80.04,80.13,20423.0,79.5786,79.6481,79.4595,79.5488,20423.0
2024-12-02 10:10:00,80.11,80.21,80.0,80.0,14839.0,79.529,79.6282,79.4198,79.4198,14839.0
2024-12-02 10:20:00,80.0,80.21,80.0,80.13,22358.0,79.4198,79.6282,79.4198,79.5488,22358.0
2024-12-02 10:30:00,80.11,80.28,80.02,80.21,34563.0,79.529,79.6977,79.4396,79.6282,34563.0
2024-12-02 10:40:00,80.2,80.25,80.1,80.18,20996.0,79.6183,79.668,79.519,79.5985,20996.0
2024-12-02 10:50:00,80.17,80.17,80.06,80.12,14890.0,79.5885,79.5885,79.4793,79.5389,14890.0
2024-12-02 11:00:00,80.12,80.2,80.08,80.18,13472.0,79.5389,79.6183,79.4992,79.5985,13472.0
2024-12-02 11:10:00,80.19,80.4,80.19,80.4,39567.0,79.6084,79.8169,79.6084,79.8169,39567.0
2024-12-02 11:20:00,80.37,80.65,80.35,80.61,16799.0,79.7871,80.0651,79.7672,80.0253,16799.0
2024-12-02 11:30:00,80.65,80.72,80.6,80.7,11143.0,80.0651,80.1345,80.0154,80.1147,11143.0
2024-12-02 11:40:00,80.69,80.7,80.57,80.68,15916.0,80.1048,80.1147,79.9856,80.0948,15916.0
2024-12-02 11:50:00,80.68,80.74,80.65,80.67,12255.0,80.0948,80.1544,80.0651,80.0849,12255.0
2024-12-02 12:00:00,80.67,80.73,80.63,80.67,11616.0,80.0849,80.1445,80.0452,80.0849,11616.0
2024-12-02 12:10:00,80.66,80.69,80.58,80.64,9986.0,80.075,80.1048,79.9956,80.0551,9986.0
2024-12-02 12:20:00,80.63,80.67,80.6,80.65,6307.0,80.0452,80.0849,80.0154,80.0651,6307.0
2024-12-02 12:30:00,80.65,80.73,80.61,80.69,12676.0,80.0651,80.1445,80.0253,80.1048,12676.0
2024-12-02 12:40:00,80.7,80.77,80.68,80.71,10511.0,80.1147,80.1842,80.0948,80.1246,10511.0
2024-12-02 12:50:00,80.7,80.76,80.68,80.69,8031.0,80.1147,80.1743,80.0948,80.1048,8031.0
2024-12-02 13:00:00,80.72,80.74,80.59,80.73,43650.0,80.1345,80.1544,80.0055,80.1445,43650.0
2024-12-02 13:10:00,80.73,80.78,80.69,80.7,11814.0,80.1445,80.1941,80.1048,80.1147,11814.0
2024-12-02 13:20:00,80.7,80.81,80.7,80.81,7337.0,80.1147,80.2239,80.1147,80.2239,7337.0
2024-12-02 13:30:00,80.81,80.84,80.79,80.84,7146.0,80.2239,80.2537,80.204,80.2537,7146.0
2024-12-02 13:40:00,80.83,80.87,80.75,80.79,15079.0,80.2438,80.2835,80.1643,80.204,15079.0
2024-12-02 13:50:00,80.79,80.8,80.73,80.75,12688.0,80.204,80.214,80.1445,80.1643,12688.0
2024-12-02 14:00:00,80.73,80.79,80.72,80.74,13905.0,80.1445,80.204,80.1345,80.1544,13905.0
2024-12-02 14:10:00,80.75,80.75,80.63,80.65,30713.0,80.1643,80.1643,80.0452,80.0651,30713.0
2024-12-02 14:20:00,80.65,80.67,80.62,80.63,11006.0,80.0651,80.0849,80.0353,80.0452,11006.0
2024-12-02 14:30:00,80.63,80.8,80.63,80.8,13292.0,80.0452,80.214,80.0452,80.214,13292.0
2024-12-02 14:40:00,80.78,80.8,80.72,80.78,11466.0,80.1941,80.214,80.1345,80.1941,11466.0
2024-12-02 14:50:00,80.77,80.8,80.76,80.8,8565.0,80.1842,80.214,80.1743,80.214,8565.0
2024-12-02 15:00:00,80.81,80.85,80.75,80.76,21756.0,80.2239,80.2636,80.1643,80.1743,21756.0
2024-12-02 15:10:00,80.76,80.8,80.73,80.8,15867.0,80.1743,80.214,80.1445,80.214,15867.0
2024-12-02 15:20:00,80.81,80.86,80.8,80.86,10209.0,80.2239,80.2735,80.214,80.2735,10209.0
2024-12-02 15:30:00,80.85,80.94,80.84,80.92,34501.0,80.2636,80.353,80.2537,80.3331,34501.0
2024-12-02 15:40:00,80.92,80.98,80.9,80.97,16145.0,80.3331,80.3927,80.3132,80.3827,16145.0
2024-12-02 15:50:00,80.96,81.02,80.77,80.84,153454.0,80.3728,80.4324,80.1842,80.2537,153454.0
2024-12-03 09:30:00,80.18,80.58,79.78,79.87,50333.0,79.5985,79.9956,79.2014,79.2907,50333.0
2024-12-03 09:40:00,79.91,79.92,79.6,79.83,24831.0,79.3304,79.3404,79.0227,79.251,24831.0
2024-12-03 09:50:00,79.82,79.97,79.68,79.87,22110.0,79.2411,79.39,79.1021,79.2907,22110.0
2024-12-03 10:00:00,79.9,80.0,79.77,79.91,16408.0,79.3205,79.4198,79.1914,79.3304,16408.0
2024-12-03 10:10:00,79.86,80.04,79.84,80.01,15278.0,79.2808,79.4595,79.2609,79.4297,15278.0
2024-12-03 10:20:00,80.02,80.38,80.02,80.34,20724.0,79.4396,79.797,79.4396,79.7573,20724.0
2024-12-03 10:30:00,80.3,80.33,80.14,80.25,18833.0,79.7176,79.7474,79.5588,79.668,18833.0
2024-12-03 10:40:00,80.24,80.25,80.16,80.16,12437.0,79.658,79.668,79.5786,79.5786,12437.0
2024-12-03 10:50:00,80.19,80.24,80.1,80.15,10567.0,79.6084,79.658,79.519,79.5687,10567.0
2024-12-03 11:00:00,80.14,80.25,80.11,80.11,9594.0,79.5588,79.668,79.529,79.529,9594.0
2024-12-03 11:10:00,80.14,80.21,80.1,80.18,22035.0,79.5588,79.6282,79.519,79.5985,22035.0
2024-12-03 11:20:00,80.21,80.22,80.09,80.15,14770.0,79.6282,79.6382,79.5091,79.5687,14770.0
2024-12-03 11:30:00,80.13,80.14,80.01,80.04,11930.0,79.5488,79.5588,79.4297,79.4595,11930.0
2024-12-03 11:40:00,80.04,80.06,80.0,80.03,5365.0,79.4595,79.4793,79.4198,79.4496,5365.0
2024-12-03 11:50:00,80.03,80.09,79.99,80.01,15851.0,79.4496,79.5091,79.4098,79.4297,15851.0
2024-12-03 12:00:00,80.01,80.1,79.97,80.09,12597.0,79.4297,79.519,79.39,79.5091,12597.0
2024-12-03 12:10:00,80.1,80.21,80.07,80.18,7456.0,79.519,79.6282,79.4893,79.5985,7456.0
2024-12-03 12:20:00,80.18,80.2,80.14,80.2,8627.0,79.5985,79.6183,79.5588,79.6183,8627.0
2024-12-03 12:30:00,80.2,80.22,80.15,80.16,7034.0,79.6183,79.6382,79.5687,79.5786,7034.0
2024-12-03 12:40:00,80.16,80.16,80.11,80.16,11055.0,79.5786,79.5786,79.529,79.5786,11055.0
2024-12-03 12:50:00,80.15,80.17,80.11,80.11,7141.0,79.5687,79.5885,79.529,79.529,7141.0
2024-12-03 13:00:00,80.11,80.14,80.09,80.1,6507.0,79.529,79.5588,79.5091,79.519,6507.0
2024-12-03 13:10:00,80.1,80.1,79.97,80.01,18260.0,79.519,79.519,79.39,79.4297,18260.0
2024-12-03 13:20:00,80.0,80.09,80.0,80.09,9896.0,79.4198,79.5091,79.4198,79.5091,9896.0
2024-12-03 13:30:00,80.09,80.1,79.99,80.0,12904.0,79.5091,79.519,79.4098,79.4198,12904.0
2024-12-03 13:40:00,80.0,80.0,79.89,79.89,27554.0,79.4198,79.4198,79.3106,79.3106,27554.0
2024-12-03 13:50:00,79.89,79.89,79.79,79.8,14165.0,79.3106,79.3106,79.2113,79.2212,14165.0
2024-12-03 14:00:00,79.78,79.82,79.77,79.8,16764.0,79.2014,79.2411,79.1914,79.2212,16764.0
2024-12-03 14:10:00,79.79,79.84,79.78,79.84,14042.0,79.2113,79.2609,79.2014,79.2609,14042.0
2024-12-03 14:20:00,79.84,79.99,79.84,79.99,11746.0,79.2609,79.4098,79.2609,79.4098,11746.0
2024-12-03 14:30:00,79.95,80.0,79.94,79.97,12995.0,79.3701,79.4198,79.3602,79.39,12995.0
2024-12-03 14:40:00,79.98,80.04,79.97,79.99,16082.0,79.3999,79.4595,79.39,79.4098,16082.0
2024-12-03 14:50:00,79.99,80.03,79.98,80.01,12919.0,79.4098,79.4496,79.3999,79.4297,12919.0
2024-12-03 15:00:00,79.99,79.99,79.91,79.94,14040.0,79.4098,79.4098,79.3304,79.3602,14040.0
2024-12-03 15:10:00,79.93,79.98,79.89,79.98,25537.0,79.3503,79.3999,79.3106,79.3999,25537.0
2024-12-03 15:20:00,79.98,80.06,79.97,80.04,16499.0,79.3999,79.4793,79.39,79.4595,16499.0
2024-12-03 15:30:00,80.03,80.1,80.01,80.05,32516.0,79.4496,79.519,79.4297,79.4694,32516.0
2024-12-03 15:40:00,80.05,80.16,80.03,80.12,22655.0,79.4694,79.5786,79.4496,79.5389,22655.0
2024-12-03 15:50:00,80.08,80.14,79.89,79.98,162448.0,79.4992,79.5588,79.3106,79.3999,162448.0
2024-12-04 09:30:00,80.4,80.55,80.2,80.36,24593.0,79.8169,79.9658,79.6183,79.7772,24593.0
2024-12-04 09:40:00,80.36,80.4,80.21,80.37,26455.0,79.7772,79.8169,79.6282,79.7871,26455.0
2024-12-04 09:50:00,80.37,80.46,80.32,80.45,15258.0,79.7871,79.8764,79.7374,79.8665,15258.0
2024-12-04 10:00:00,80.44,80.44,80.22,80.24,16597.0,79.8566,79.8566,79.6382,79.658,16597.0
2024-12-04 10:10:00,80.24,80.42,80.21,80.33,19517.0,79.658,79.8367,79.6282,79.7474,19517.0
2024-12-04 10:20:00,80.32,80.36,80.23,80.3,24795.0,79.7374,79.7772,79.6481,79.7176,24795.0
2024-12-04 10:30:00,80.32,80.57,80.3,80.56,15445.0,79.7374,79.9856,79.7176,79.9757,15445.0
2024-12-04 10:40:00,80.57,80.57,80.45,80.52,14776.0,79.9856,79.9856,79.8665,79.936,14776.0
2024-12-04 10:50:00,80.52,80.57,80.43,80.57,10507.0,79.936,79.9856,79.8467,79.9856,10507.0
2024-12-04 11:00:00,80.55,80.59,80.48,80.56,9942.0,79.9658,80.0055,79.8963,79.9757,9942.0
2024-12-04 11:10:00,80.55,80.66,80.54,80.66,21199.0,79.9658,80.075,79.9559,80.075,21199.0
2024-12-04 11:20:00,80.67,80.79,80.66,80.72,9727.0,80.0849,80.204,80.075,80.1345,9727.0
2024-12-04 11:30:00,80.72,80.81,80.71,80.81,7984.0,80.1345,80.2239,80.1246,80.2239,7984.0
2024-12-04 11:40:00,80.81,80.82,80.73,80.77,9787.0,80.2239,80.2338,80.1445,80.1842,9787.0
2024-12-04 11:50:00,80.74,80.78,80.55,80.56,14501.0,80.1544,80.1941,79.9658,79.9757,14501.0
2024-12-04 12:00:00,80.55,80.64,80.54,80.56,11130.0,79.9658,80.0551,79.9559,79.9757,11130.0
2024-12-04 12:10:00,80.56,80.59,80.47,80.47,6914.0,79.9757,80.0055,79.8864,79.8864,6914.0
2024-12-04 12:20:00,80.49,80.53,80.45,80.49,13406.0,79.9062,79.9459,79.8665,79.9062,13406.0
2024-12-04 12:30:00,80.48,80.51,80.43,80.48,5338.0,79.8963,79.9261,79.8467,79.8963,5338.0
2024-12-04 12:40:00,80.48,80.56,80.48,80.53,13687.0,79.8963,79.9757,79.8963,79.9459,13687.0
2024-12-04 12:50:00,80.52,80.53,80.47,80.48,6921.0,79.936,79.9459,79.8864,79.8963,6921.0
2024-12-04 13:00:00,80.47,80.54,80.46,80.51,9316.0,79.8864,79.9559,79.8764,79.9261,9316.0
2024-12-04 13:10:00,80.51,80.52,80.43,80.45,15000.0,79.9261,79.936,79.8467,79.8665,15000.0
2024-12-04 13:20:00,80.45,80.47,80.39,80.41,8029.0,79.8665,79.8864,79.8069,79.8268,8029.0
2024-12-04 13:30:00,80.39,80.4,80.33,80.4,7972.0,79.8069,79.8169,79.7474,79.8169,7972.0
2024-12-04 13:40:00,80.41,80.5,80.41,80.48,3178.0,79.8268,79.9161,79.8268,79.8963,3178.0
2024-12-04 13:50:00,80.5,80.5,80.46,80.46,6718.0,79.9161,79.9161,79.8764,79.8764,6718.0
2024-12-04 14:00:00,80.45,80.47,80.42,80.44,9863.0,79.8665,79.8864,79.8367,79.8566,9863.0
2024-12-04 14:10:00,80.43,80.47,80.39,80.47,10069.0,79.8467,79.8864,79.8069,79.8864,10069.0
2024-12-04 14:20:00,80.47,80.51,80.42,80.45,19846.0,79.8864,79.9261,79.8367,79.8665,19846.0
2024-12-04 14:30:00,80.44,80.53,80.44,80.5,9743.0,79.8566,79.9459,79.8566,79.9161,9743.0
2024-12-04 14:40:00,80.5,80.5,80.45,80.49,5210.0,79.9161,79.9161,79.8665,79.9062,5210.0
2024-12-04 14:50:00,80.47,80.51,80.45,80.48,11512.0,79.8864,79.9261,79.8665,79.8963,11512.0
2024-12-04 15:00:00,80.49,80.5,80.47,80.49,9475.0,79.9062,79.9161,79.8864,79.9062,9475.0
2024-12-04 15:10:00,80.49,80.51,80.43,80.45,18401.0,79.9062,79.9261,79.8467,79.8665,18401.0
2024-12-04 15:20:00,80.45,80.5,80.44,80.47,12082.0,79.8665,79.9161,79.8566,79.8864,12082.0
2024-12-04 15:30:00,80.47,80.59,80.43,80.59,13481.0,79.8864,80.0055,79.8467,80.0055,13481.0
2024-12-04 15:40:00,80.59,80.71,80.55,80.7,34763.0,80.0055,80.1246,79.9658,80.1147,34763.0
2024-12-04 15:50:00,80.71,80.74,80.56,80.58,137775.0,80.1246,80.1544,79.9757,79.9956,137775.0
2024-12-05 09:30:00,80.26,80.53,80.13,80.52,37706.0,79.6779,79.9459,79.5488,79.936,37706.0
2024-12-05 09:40:00,80.59,80.64,80.35,80.45,12544.0,80.0055,80.0551,79.7672,79.8665,12544.0
2024-12-05 09:50:00,80.47,80.75,80.41,80.74,7695.0,79.8864,80.1643,79.8268,80.1544,7695.0
2024-12-05 10:00:00,80.75,80.85,80.62,80.65,8618.0,80.1643,80.2636,80.0353,80.0651,8618.0
2024-12-05 10:10:00,80.65,80.68,80.58,80.64,10667.0,80.0651,80.0948,79.9956,80.0551,10667.0
2024-12-05 10:20:00,80.67,80.68,80.49,80.67,16913.0,80.0849,80.0948,79.9062,80.0849,16913.0
2024-12-05 10:30:00,80.64,80.7,80.57,80.6,25538.0,80.0551,80.1147,79.9856,80.0154,25538.0
2024-12-05 10:40:00,80.6,80.63,80.54,80.62,22000.0,80.0154,80.0452,79.9559,80.0353,22000.0
2024-12-05 10:50:00,80.6,80.65,80.55,80.59,21916.0,80.0154,80.0651,79.9658,80.0055,21916.0
2024-12-05 11:00:00,80.59,80.63,80.56,80.62,14340.0,80.0055,80.0452,79.9757,80.0353,14340.0
2024-12-05 11:10:00,80.62,80.7,80.59,80.69,17079.0,80.0353,80.1147,80.0055,80.1048,17079.0
2024-12-05 11:20:00,80.69,80.84,80.66,80.82,15635.0,80.1048,80.2537,80.075,80.2338,15635.0
2024-12-05 11:30:00,80.83,80.84,80.73,80.84,13428.0,80.2438,80.2537,80.1445,80.2537,13428.0
2024-12-05 11:40:00,80.86,80.89,80.8,80.81,11571.0,80.2735,80.3033,80.214,80.2239,11571.0
2024-12-05 11:50:00,80.81,80.92,80.77,80.85,14727.0,80.2239,80.3331,80.1842,80.2636,14727.0
2024-12-05 12:00:00,80.86,80.88,80.81,80.87,11734.0,80.2735,80.2934,80.2239,80.2835,11734.0
2024-12-05 12:10:00,80.87,80.89,80.8,80.8,13392.0,80.2835,80.3033,80.214,80.214,13392.0
2024-12-05 12:20:00,80.8,80.89,80.75,80.75,22948.0,80.214,80.3033,80.1643,80.1643,22948.0
2024-12-05 12:30:00,80.75,80.77,80.7,80.73,8783.0,80.1643,80.1842,80.1147,80.1445,8783.0
2024-12-05 12:40:00,80.73,80.78,80.64,80.64,14483.0,80.1445,80.1941,80.0551,80.0551,14483.0
2024-12-05 12:50:00,80.64,80.73,80.64,80.72,15723.0,80.0551,80.1445,80.0551,80.1345,15723.0
2024-12-05 13:00:00,80.71,80.72,80.67,80.7,11688.0,80.1246,80.1345,80.0849,80.1147,11688.0
2024-12-05 13:10:00,80.7,80.71,80.67,80.69,18770.0,80.1147,80.1246,80.0849,80.1048,18770.0
2024-12-05 13:20:00,80.68,80.84,80.68,80.84,18772.0,80.0948,80.2537,80.0948,80.2537,18772.0
2024-12-05 13:30:00,80.83,80.87,80.78,80.8,13822.0,80.2438,80.2835,80.1941,80.214,13822.0
2024-12-05 13:40:00,80.8,80.8,80.76,80.8,11830.0,80.214,80.214,80.1743,80.214,11830.0
2024-12-05 13:50:00,80.8,80.9,80.77,80.86,13664.0,80.214,80.3132,80.1842,80.2735,13664.0
2024-12-05 14:00:00,80.85,80.86,80.75,80.81,16265.0,80.2636,80.2735,80.1643,80.2239,16265.0
2024-12-05 14:10:00,80.81,80.83,80.69,80.7,13070.0,80.2239,80.2438,80.1048,80.1147,13070.0
2024-12-05 14:20:00,80.71,80.77,80.64,80.65,8100.0,80.1246,80.1842,80.0551,80.0651,8100.0
2024-12-05 14:30:00,80.65,80.74,80.64,80.73,9138.0,80.0651,80.1544,80.0551,80.1445,9138.0
2024-12-05 14:40:00,80.73,80.74,80.64,80.65,16048.0,80.1445,80.1544,80.0551,80.0651,16048.0
2024-12-05 14:50:00,80.65,80.77,80.64,80.75,14963.0,80.0651,80.1842,80.0551,80.1643,14963.0
2024-12-05 15:00:00,80.75,80.76,80.6,80.65,13009.0,80.1643,80.1743,80.0154,80.0651,13009.0
2024-12-05 15:10:00,80.65,80.66,80.56,80.66,8934.0,80.0651,80.075,79.9757,80.075,8934.0
2024-12-05 15:20:00,80.68,80.72,80.63,80.71,17752.0,80.0948,80.1345,80.0452,80.1246,17752.0
2024-12-05 15:30:00,80.7,80.85,80.7,80.83,23334.0,80.1147,80.2636,80.1147,80.2438,23334.0
2024-12-05 15:40:00,80.84,80.85,80.76,80.79,43481.0,80.2537,80.2636,80.1743,80.204,43481.0
2024-12-05 15:50:00,80.76,80.81,80.64,80.74,224607.0,80.1743,80.2239,80.0551,80.1544,224607.0
2024-12-06 09:30:00,81.23,81.36,80.91,80.94,94430.0,80.6408,80.7699,80.3232,80.353,94430.0
2024-12-06 09:40:00,80.95,81.24,80.86,81.1,61890.0,80.3629,80.6508,80.2735,80.5118,61890.0
2024-12-06 09:50:00,81.07,81.13,80.97,81.1,21679.0,80.482,80.5416,80.3827,80.5118,21679.0
2024-12-06 10:00:00,81.07,81.19,80.95,81.11,34919.0,80.482,80.6011,80.3629,80.5217,34919.0
2024-12-06 10:10:00,81.11,81.31,81.11,81.21,35616.0,80.5217,80.7203,80.5217,80.621,35616.0
2024-12-06 10:20:00,81.2,81.35,81.09,81.34,82836.0,80.6111,80.76,80.5019,80.7501,82836.0
2024-12-06 10:30:00,81.33,81.36,81.15,81.21,24843.0,80.7401,80.7699,80.5614,80.621,24843.0
2024-12-06 10:40:00,81.21,81.23,81.12,81.2,37302.0,80.621,80.6408,80.5316,80.6111,37302.0
2024-12-06 10:50:00,81.2,81.29,81.16,81.17,49770.0,80.6111,80.7004,80.5714,80.5813,49770.0
2024-12-06 11:00:00,81.17,81.2,81.12,81.19,48537.0,80.5813,80.6111,80.5316,80.6011,48537.0
2024-12-06 11:10:00,81.19,81.4,81.17,81.28,44818.0,80.6011,80.8096,80.5813,80.6905,44818.0
2024-12-06 11:20:00,81.29,81.33,81.18,81.28,26450.0,80.7004,80.7401,80.5912,80.6905,26450.0
2024-12-06 11:30:00,81.29,81.29,81.17,81.2,49805.0,80.7004,80.7004,80.5813,80.6111,49805.0
2024-12-06 11:40:00,81.2,81.26,81.18,81.2,15611.0,80.6111,80.6706,80.5912,80.6111,15611.0
2024-12-06 11:50:00,81.21,81.25,81.19,81.2,16633.0,80.621,80.6607,80.6011,80.6111,16633.0
2024-12-06 12:00:00,81.2,81.21,81.05,81.07,8939.0,80.6111,80.621,80.4622,80.482,8939.0
2024-12-06 12:10:00,81.06,81.07,80.99,81.05,19702.0,80.4721,80.482,80.4026,80.4622,19702.0
2024-12-06 12:20:00,81.04,81.07,80.99,81.0,12126.0,80.4522,80.482,80.4026,80.4125,12126.0
2024-12-06 12:30:00,80.99,81.02,80.96,81.0,26452.0,80.4026,80.4324,80.3728,80.4125,26452.0
2024-12-06 12:40:00,81.0,81.11,80.99,81.08,19296.0,80.4125,80.5217,80.4026,80.4919,19296.0
2024-12-06 12:50:00,81.06,81.09,81.04,81.09,14758.0,80.4721,80.5019,80.4522,80.5019,14758.0
2024-12-06 13:00:00,81.09,81.19,81.09,81.17,17211.0,80.5019,80.6011,80.5019,80.5813,17211.0
2024-12-06 13:10:00,81.17,81.17,81.09,81.12,16388.0,80.5813,80.5813,80.5019,80.5316,16388.0
2024-12-06 13:20:00,81.12,81.13,80.98,81.01,29447.0,80.5316,80.5416,80.3927,80.4224,29447.0
2024-12-06 13:30:00,81.01,81.06,80.96,81.04,23579.0,80.4224,80.4721,80.3728,80.4522,23579.0
2024-12-06 13:40:00,81.04,81.1,80.99,81.09,18220.0,80.4522,80.5118,80.4026,80.5019,18220.0
2024-12-06 13:50:00,81.09,81.17,81.07,81.11,14856.0,80.5019,80.5813,80.482,80.5217,14856.0
2024-12-06 14:00:00,81.11,81.12,81.01,81.02,17736.0,80.5217,80.5316,80.4224,80.4324,17736.0
2024-12-06 14:10:00,81.0,81.02,80.98,81.01,20727.0,80.4125,80.4324,80.3927,80.4224,20727.0
2024-12-06 14:20:00,81.0,81.03,80.97,80.98,21870.0,80.4125,80.4423,80.3827,80.3927,21870.0
2024-12-06 14:30:00,80.98,81.07,80.98,81.04,22569.0,80.3927,80.482,80.3927,80.4522,22569.0
2024-12-06 14:40:00,81.04,81.12,81.04,81.1,10398.0,80.4522,80.5316,80.4522,80.5118,10398.0
2024-12-06 14:50:00,81.1,81.19,81.09,81.16,18924.0,80.5118,80.6011,80.5019,80.5714,18924.0
2024-12-06 15:00:00,81.15,81.2,81.08,81.19,34812.0,80.5614,80.6111,80.4919,80.6011,34812.0
2024-12-06 15:10:00,81.19,81.21,81.12,81.17,60700.0,80.6011,80.621,80.5316,80.5813,60700.0
2024-12-06 15:20:00,81.17,81.3,81.15,81.26,26785.0,80.5813,80.7103,80.5614,80.6706,26785.0
2024-12-06 15:30:00,81.26,81.28,81.12,81.12,55800.0,80.6706,80.6905,80.5316,80.5316,55800.0
2024-12-06 15:40:00,81.12,81.19,81.04,81.19,23474.0,80.5316,80.6011,80.4522,80.6011,23474.0
2024-12-06 15:50:00,81.18,81.21,81.03,81.15,171650.0,80.5912,80.621,80.4423,80.5614,171650.0
2024-12-09 09:30:00,81.0,81.46,80.93,81.42,134202.0,80.4125,80.8692,80.343,80.8295,134202.0
2024-12-09 09:40:00,81.42,81.46,81.18,81.24,38583.0,80.8295,80.8692,80.5912,80.6508,38583.0
2024-12-09 09:50:00,81.24,81.49,81.15,81.36,25893.0,80.6508,80.899,80.5614,80.7699,25893.0
2024-12-09 10:00:00,81.38,81.45,81.25,81.25,27745.0,80.7898,80.8593,80.6607,80.6607,27745.0
2024-12-09 10:10:00,81.25,81.41,81.24,81.41,22540.0,80.6607,80.8195,80.6508,80.8195,22540.0
2024-12-09 10:20:00,81.4,81.49,81.37,81.41,36060.0,80.8096,80.899,80.7798,80.8195,36060.0
2024-12-09 10:30:00,81.41,81.45,81.33,81.45,28193.0,80.8195,80.8593,80.7401,80.8593,28193.0
2024-12-09 10:40:00,81.43,81.47,81.4,81.43,21532.0,80.8394,80.8791,80.8096,80.8394,21532.0
2024-12-09 10:50:00,81.45,81.46,81.35,81.38,20043.0,80.8593,80.8692,80.76,80.7898,20043.0
2024-12-09 11:00:00,81.38,81.42,81.06,81.06,29797.0,80.7898,80.8295,80.4721,80.4721,29797.0
2024-12-09 11:10:00,81.06,81.13,81.01,81.05,20619.0,80.4721,80.5416,80.4224,80.4622,20619.0
2024-12-09 11:20:00,81.02,81.07,80.95,80.95,11528.0,80.4324,80.482,80.3629,80.3629,11528.0
2024-12-09 11:30:00,80.95,80.99,80.82,80.87,8176.0,80.3629,80.4026,80.2338,80.2835,8176.0
2024-12-09 11:40:00,80.89,80.99,80.88,80.94,9299.0,80.3033,80.4026,80.2934,80.353,9299.0
2024-12-09 11:50:00,80.95,81.0,80.91,80.92,10351.0,80.3629,80.4125,80.3232,80.3331,10351.0
2024-12-09 12:00:00,80.92,80.96,80.8,80.81,10320.0,80.3331,80.3728,80.214,80.2239,10320.0
2024-12-09 12:10:00,80.81,80.83,80.65,80.71,16083.0,80.2239,80.2438,80.0651,80.1246,16083.0
2024-12-09 12:20:00,80.67,80.72,80.56,80.66,12162.0,80.0849,80.1345,79.9757,80.075,12162.0
2024-12-09 12:30:00,80.66,80.75,80.65,80.75,7978.0,80.075,80.1643,80.0651,80.1643,7978.0
2024-12-09 12:40:00,80.76,80.79,80.7,80.78,12491.0,80.1743,80.204,80.1147,80.1941,12491.0
2024-12-09 12:50:00,80.77,80.82,80.76,80.77,7452.0,80.1842,80.2338,80.1743,80.1842,7452.0
2024-12-09 13:00:00,80.73,80.77,80.69,80.72,6199.0,80.1445,80.1842,80.1048,80.1345,6199.0
2024-12-09 13:10:00,80.72,80.8,80.7,80.76,10510.0,80.1345,80.214,80.1147,80.1743,10510.0
2024-12-09 13:20:00,80.77,80.81,80.71,80.79,6400.0,80.1842,80.2239,80.1246,80.204,6400.0
2024-12-09 13:30:00,80.79,80.92,80.77,80.92,13147.0,80.204,80.3331,80.1842,80.3331,13147.0
2024-12-09 13:40:00,80.93,80.95,80.86,80.91,9673.0,80.343,80.3629,80.2735,80.3232,9673.0
2024-12-09 13:50:00,80.89,80.9,80.8,80.81,7346.0,80.3033,80.3132,80.214,80.2239,7346.0
2024-12-09 14:00:00,80.8,80.8,80.65,80.69,21032.0,80.214,80.214,80.0651,80.1048,21032.0
2024-12-09 14:10:00,80.67,80.73,80.67,80.71,13550.0,80.0849,80.1445,80.0849,80.1246,13550.0
2024-12-09 14:20:00,80.7,80.81,80.7,80.81,8795.0,80.1147,80.2239,80.1147,80.2239,8795.0
2024-12-09 14:30:00,80.81,80.89,80.78,80.88,13691.0,80.2239,80.3033,80.1941,80.2934,13691.0
2024-12-09 14:40:00,80.87,80.87,80.75,80.79,10458.0,80.2835,80.2835,80.1643,80.204,10458.0
2024-12-09 14:50:00,80.79,80.81,80.75,80.78,8549.0,80.204,80.2239,80.1643,80.1941,8549.0
2024-12-09 15:00:00,80.78,80.79,80.66,80.72,13428.0,80.1941,80.204,80.075,80.1345,13428.0
2024-12-09 15:10:00,80.73,80.79,80.73,80.79,14360.0,80.1445,80.204,80.1445,80.204,14360.0
2024-12-09 15:20:00,80.79,80.82,80.65,80.8,19088.0,80.204,80.2338,80.0651,80.214,19088.0
2024-12-09 15:30:00,80.8,80.85,80.76,80.84,23775.0,80.214,80.2636,80.1743,80.2537,23775.0
2024-12-09 15:40:00,80.85,80.86,80.72,80.75,32628.0,80.2636,80.2735,80.1345,80.1643,32628.0
2024-12-09 15:50:00,80.74,80.74,80.5,80.65,189725.0,80.1544,80.1544,79.9161,80.0651,189725.0
2024-12-10 09:30:00,80.2,80.63,79.54,79.65,57779.0,79.6183,80.0452,78.9631,79.0723,57779.0
2024-12-10 09:40:00,79.65,79.79,79.38,79.71,29136.0,79.0723,79.2113,78.8043,79.1319,29136.0
2024-12-10 09:50:00,79.72,79.97,79.55,79.94,19763.0,79.1418,79.39,78.973,79.3602,19763.0
2024-12-10 10:00:00,79.84,79.87,79.66,79.7,12144.0,79.2609,79.2907,79.0822,79.1219,12144.0
2024-12-10 10:10:00,79.73,80.07,79.73,80.04,16261.0,79.1517,79.4893,79.1517,79.4595,16261.0
2024-12-10 10:20:00,80.06,80.27,80.0,80.16,33108.0,79.4793,79.6878,79.4198,79.5786,33108.0
2024-12-10 10:30:00,80.16,80.5,80.16,80.48,26080.0,79.5786,79.9161,79.5786,79.8963,26080.0
2024-12-10 10:40:00,80.48,80.59,80.37,80.59,12765.0,79.8963,80.0055,79.7871,80.0055,12765.0
2024-12-10 10:50:00,80.58,80.6,80.46,80.47,13841.0,79.9956,80.0154,79.8764,79.8864,13841.0
2024-12-10 11:00:00,80.46,80.62,80.42,80.62,14114.0,79.8764,80.0353,79.8367,80.0353,14114.0
2024-12-10 11:10:00,80.62,80.7,80.58,80.61,20724.0,80.0353,80.1147,79.9956,80.0253,20724.0
2024-12-10 11:20:00,80.6,80.7,80.6,80.68,26938.0,80.0154,80.1147,80.0154,80.0948,26938.0
2024-12-10 11:30:00,80.66,80.7,80.53,80.53,23151.0,80.075,80.1147,79.9459,79.9459,23151.0
2024-12-10 11:40:00,80.52,80.65,80.48,80.48,32249.0,79.936,80.0651,79.8963,79.8963,32249.0
2024-12-10 11:50:00,80.47,80.49,80.36,80.48,9457.0,79.8864,79.9062,79.7772,79.8963,9457.0
2024-12-10 12:00:00,80.48,80.61,80.45,80.61,18399.0,79.8963,80.0253,79.8665,80.0253,18399.0
2024-12-10 12:10:00,80.61,80.66,80.59,80.63,19338.0,80.0253,80.075,80.0055,80.0452,19338.0
2024-12-10 12:20:00,80.63,80.65,80.56,80.65,14408.0,80.0452,80.0651,79.9757,80.0651,14408.0
2024-12-10 12:30:00,80.62,80.72,80.62,80.7,9280.0,80.0353,80.1345,80.0353,80.1147,9280.0
2024-12-10 12:40:00,80.72,80.72,80.63,80.66,7455.0,80.1345,80.1345,80.0452,80.075,7455.0
2024-12-10 12:50:00,80.67,80.67,80.57,80.59,8883.0,80.0849,80.0849,79.9856,80.0055,8883.0
2024-12-10 13:00:00,80.58,80.6,80.48,80.51,14680.0,79.9956,80.0154,79.8963,79.9261,14680.0
2024-12-10 13:10:00,80.5,80.59,80.47,80.48,38243.0,79.9161,80.0055,79.8864,79.8963,38243.0
2024-12-10 13:20:00,80.46,80.51,80.33,80.42,25232.0,79.8764,79.9261,79.7474,79.8367,25232.0
2024-12-10 13:30:00,80.4,80.49,80.39,80.45,10600.0,79.8169,79.9062,79.8069,79.8665,10600.0
2024-12-10 13:40:00,80.45,80.47,80.39,80.39,6954.0,79.8665,79.8864,79.8069,79.8069,6954.0
2024-12-10 13:50:00,80.39,80.42,80.35,80.38,9753.0,79.8069,79.8367,79.7672,79.797,9753.0
2024-12-10 14:00:00,80.39,80.41,80.24,80.29,27318.0,79.8069,79.8268,79.658,79.7077,27318.0
2024-12-10 14:10:00,80.29,80.32,80.25,80.29,9938.0,79.7077,79.7374,79.668,79.7077,9938.0
2024-12-10 14:20:00,80.33,80.35,80.31,80.31,7897.0,79.7474,79.7672,79.7275,79.7275,7897.0
2024-12-10 14:30:00,80.31,80.49,80.3,80.45,24948.0,79.7275,79.9062,79.7176,79.8665,24948.0
2024-12-10 14:40:00,80.45,80.57,80.43,80.56,43258.0,79.8665,79.9856,79.8467,79.9757,43258.0
2024-12-10 14:50:00,80.56,80.78,80.56,80.78,60023.0,79.9757,80.1941,79.9757,80.1941,60023.0
2024-12-10 15:00:00,80.78,80.85,80.66,80.66,26123.0,80.1941,80.2636,80.075,80.075,26123.0
2024-12-10 15:10:00,80.65,80.66,80.48,80.5,16399.0,80.0651,80.075,79.8963,79.9161,16399.0
2024-12-10 15:20:00,80.49,80.49,80.28,80.3,23986.0,79.9062,79.9062,79.6977,79.7176,23986.0
2024-12-10 15:30:00,80.29,80.29,80.1,80.12,28007.0,79.7077,79.7077,79.519,79.5389,28007.0
2024-12-10 15:40:00,80.09,80.14,80.02,80.12,55844.0,79.5091,79.5588,79.4396,79.5389,55844.0
2024-12-10 15:50:00,80.13,80.21,79.99,80.04,192659.0,79.5488,79.6282,79.4098,79.4595,192659.0
2024-12-11 09:30:00,80.47,81.82,80.31,81.2,161835.0,79.8864,81.2266,79.7275,80.6111,161835.0
2024-12-11 09:40:00,81.2,81.55,81.16,81.41,35184.0,80.6111,80.9585,80.5714,80.8195,35184.0
2024-12-11 09:50:00,81.41,81.68,81.37,81.57,29651.0,80.8195,81.0876,80.7798,80.9784,29651.0
2024-12-11 10:00:00,81.57,81.57,81.25,81.45,14108.0,80.9784,80.9784,80.6607,80.8593,14108.0
2024-12-11 10:10:00,81.42,81.6,81.3,81.56,16773.0,80.8295,81.0082,80.7103,80.9685,16773.0
2024-12-11 10:20:00,81.56,81.75,81.54,81.64,18085.0,80.9685,81.1571,80.9486,81.0479,18085.0
2024-12-11 10:30:00,81.63,81.63,81.29,81.42,17173.0,81.0379,81.0379,80.7004,80.8295,17173.0
2024-12-11 10:40:00,81.4,81.61,81.4,81.6,14536.0,80.8096,81.0181,80.8096,81.0082,14536.0
2024-12-11 10:50:00,81.58,81.62,81.51,81.51,9547.0,80.9883,81.028,80.9188,80.9188,9547.0
2024-12-11 11:00:00,81.49,81.49,81.25,81.33,17817.0,80.899,80.899,80.6607,80.7401,17817.0
2024-12-11 11:10:00,81.31,81.33,81.03,81.05,8043.0,80.7203,80.7401,80.4423,80.4622,8043.0
2024-12-11 11:20:00,81.04,81.13,81.0,81.0,8584.0,80.4522,80.5416,80.4125,80.4125,8584.0
2024-12-11 11:30:00,80.99,81.25,80.99,81.22,17606.0,80.4026,80.6607,80.4026,80.6309,17606.0
2024-12-11 11:40:00,81.22,81.28,81.19,81.25,17202.0,80.6309,80.6905,80.6011,80.6607,17202.0
2024-12-11 11:50:00,81.24,81.24,81.14,81.22,14142.0,80.6508,80.6508,80.5515,80.6309,14142.0
2024-12-11 12:00:00,81.23,81.49,81.21,81.38,15273.0,80.6408,80.899,80.621,80.7898,15273.0
2024-12-11 12:10:00,81.4,81.42,81.27,81.31,12013.0,80.8096,80.8295,80.6806,80.7203,12013.0
2024-12-11 12:20:00,81.3,81.35,81.28,81.34,20916.0,80.7103,80.76,80.6905,80.7501,20916.0
2024-12-11 12:30:00,81.31,81.34,81.22,81.22,16083.0,80.7203,80.7501,80.6309,80.6309,16083.0
2024-12-11 12:40:00,81.24,81.29,81.21,81.29,5626.0,80.6508,80.7004,80.621,80.7004,5626.0
2024-12-11 12:50:00,81.28,81.33,81.26,81.3,9050.0,80.6905,80.7401,80.6706,80.7103,9050.0
2024-12-11 13:00:00,81.3,81.41,81.29,81.41,12575.0,80.7103,80.8195,80.7004,80.8195,12575.0
2024-12-11 13:10:00,81.4,81.41,81.28,81.28,18907.0,80.8096,80.8195,80.6905,80.6905,18907.0
2024-12-11 13:20:00,81.28,81.35,81.25,81.33,9288.0,80.6905,80.76,80.6607,80.7401,9288.0
2024-12-11 13:30:00,81.34,81.35,81.29,81.3,7872.0,80.7501,80.76,80.7004,80.7103,7872.0
2024-12-11 13:40:00,81.31,81.47,81.29,81.46,14940.0,80.7203,80.8791,80.7004,80.8692,14940.0
2024-12-11 13:50:00,81.46,81.46,81.27,81.28,9320.0,80.8692,80.8692,80.6806,80.6905,9320.0
2024-12-11 14:00:00,81.29,81.38,81.28,81.36,7389.0,80.7004,80.7898,80.6905,80.7699,7389.0
2024-12-11 14:10:00,81.34,81.38,81.34,81.37,6556.0,80.7501,80.7898,80.7501,80.7798,6556.0
2024-12-11 14:20:00,81.36,81.46,81.35,81.45,9651.0,80.7699,80.8692,80.76,80.8593,9651.0
2024-12-11 14:30:00,81.45,81.5,81.44,81.48,4428.0,80.8593,80.9089,80.8493,80.889,4428.0
2024-12-11 14:40:00,81.48,81.51,81.42,81.43,10784.0,80.889,80.9188,80.8295,80.8394,10784.0
2024-12-11 14:50:00,81.42,81.45,81.4,81.43,7472.0,80.8295,80.8593,80.8096,80.8394,7472.0
2024-12-11 15:00:00,81.43,81.5,81.43,81.49,12823.0,80.8394,80.9089,80.8394,80.899,12823.0
2024-12-11 15:10:00,81.48,81.49,81.38,81.42,22170.0,80.889,80.899,80.7898,80.8295,22170.0
2024-12-11 15:20:00,81.41,81.46,81.37,81.46,19685.0,80.8195,80.8692,80.7798,80.8692,19685.0
2024-12-11 15:30:00,81.44,81.51,81.41,81.49,15782.0,80.8493,80.9188,80.8195,80.899,15782.0
2024-12-11 15:40:00,81.49,81.49,81.42,81.43,20617.0,80.899,80.899,80.8295,80.8394,20617.0
2024-12-11 15:50:00,81.42,81.45,81.23,81.24,115124.0,80.8295,80.8593,80.6408,80.6508,115124.0
2024-12-12 09:30:00,81.07,81.6,80.56,80.62,34418.0,80.482,81.0082,79.9757,80.0353,34418.0
2024-12-12 09:40:00,80.62,80.95,80.62,80.81,13366.0,80.0353,80.3629,80.0353,80.2239,13366.0
2024-12-12 09:50:00,80.83,80.83,80.55,80.68,16572.0,80.2438,80.2438,79.9658,80.0948,16572.0
2024-12-12 10:00:00,80.67,80.68,80.42,80.47,13260.0,80.0849,80.0948,79.8367,79.8864,13260.0
2024-12-12 10:10:00,80.48,80.62,80.47,80.52,31485.0,79.8963,80.0353,79.8864,79.936,31485.0
2024-12-12 10:20:00,80.52,80.6,80.43,80.45,16443.0,79.936,80.0154,79.8467,79.8665,16443.0
2024-12-12 10:30:00,80.45,80.54,80.42,80.47,16107.0,79.8665,79.9559,79.8367,79.8864,16107.0
2024-12-12 10:40:00,80.4,80.64,80.38,80.61,16536.0,79.8169,80.0551,79.797,80.0253,16536.0
2024-12-12 10:50:00,80.61,80.65,80.49,80.61,17473.0,80.0253,80.0651,79.9062,80.0253,17473.0
2024-12-12 11:00:00,80.61,80.71,80.59,80.66,9774.0,80.0253,80.1246,80.0055,80.075,9774.0
2024-12-12 11:10:00,80.67,80.8,80.67,80.8,10653.0,80.0849,80.214,80.0849,80.214,10653.0
2024-12-12 11:20:00,80.81,80.97,80.8,80.89,10074.0,80.2239,80.3827,80.214,80.3033,10074.0
2024-12-12 11:30:00,80.9,80.93,80.86,80.89,4329.0,80.3132,80.343,80.2735,80.3033,4329.0
2024-12-12 11:40:00,80.93,80.95,80.87,80.88,7714.0,80.343,80.3629,80.2835,80.2934,7714.0
2024-12-12 11:50:00,80.89,80.91,80.79,80.79,9731.0,80.3033,80.3232,80.204,80.204,9731.0
2024-12-12 12:00:00,80.79,80.84,80.75,80.8,6674.0,80.204,80.2537,80.1643,80.214,6674.0
2024-12-12 12:10:00,80.8,80.97,80.78,80.97,6570.0,80.214,80.3827,80.1941,80.3827,6570.0
2024-12-12 12:20:00,80.96,80.96,80.8,80.84,4099.0,80.3728,80.3728,80.214,80.2537,4099.0
2024-12-12 12:30:00,80.86,80.86,80.77,80.81,3374.0,80.2735,80.2735,80.1842,80.2239,3374.0
2024-12-12 12:40:00,80.81,80.82,80.76,80.79,8641.0,80.2239,80.2338,80.1743,80.204,8641.0
2024-12-12 12:50:00,80.8,80.95,80.75,80.94,7061.0,80.214,80.3629,80.1643,80.353,7061.0
2024-12-12 13:00:00,80.91,80.95,80.88,80.95,4783.0,80.3232,80.3629,80.2934,80.3629,4783.0
2024-12-12 13:10:00,80.93,80.95,80.9,80.95,2141.0,80.343,80.3629,80.3132,80.3629,2141.0
2024-12-12 13:20:00,80.95,80.99,80.87,80.91,11972.0,80.3629,80.4026,80.2835,80.3232,11972.0
2024-12-12 13:30:00,80.91,80.91,80.82,80.82,5084.0,80.3232,80.3232,80.2338,80.2338,5084.0
2024-12-12 13:40:00,80.85,80.87,80.83,80.87,8072.0,80.2636,80.2835,80.2438,80.2835,8072.0
2024-12-12 13:50:00,80.88,80.95,80.86,80.92,6526.0,80.2934,80.3629,80.2735,80.3331,6526.0
2024-12-12 14:00:00,80.91,80.96,80.85,80.85,7970.0,80.3232,80.3728,80.2636,80.2636,7970.0
2024-12-12 14:10:00,80.83,80.83,80.73,80.75,5722.0,80.2438,80.2438,80.1445,80.1643,5722.0
2024-12-12 14:20:00,80.73,80.75,80.68,80.69,13159.0,80.1445,80.1643,80.0948,80.1048,13159.0
2024-12-12 14:30:00,80.7,80.77,80.69,80.77,10101.0,80.1147,80.1842,80.1048,80.1842,10101.0
2024-12-12 14:40:00,80.77,80.83,80.75,80.8,12115.0,80.1842,80.2438,80.1643,80.214,12115.0
2024-12-12 14:50:00,80.8,80.8,80.75,80.76,8207.0,80.214,80.214,80.1643,80.1743,8207.0
2024-12-12 15:00:00,80.77,80.89,80.77,80.89,9075.0,80.1842,80.3033,80.1842,80.3033,9075.0
2024-12-12 15:10:00,80.89,80.89,80.84,80.85,13015.0,80.3033,80.3033,80.2537,80.2636,13015.0
2024-12-12 15:20:00,80.85,80.87,80.75,80.76,16263.0,80.2636,80.2835,80.1643,80.1743,16263.0
2024-12-12 15:30:00,80.75,80.79,80.67,80.67,18351.0,80.1643,80.204,80.0849,80.0849,18351.0
2024-12-12 15:40:00,80.67,80.75,80.65,80.71,37860.0,80.0849,80.1643,80.0651,80.1246,37860.0
2024-12-12 15:50:00,80.7,80.7,80.33,80.33,251743.0,80.1147,80.1147,79.7474,79.7474,251743.0
2024-12-13 09:30:00,80.04,80.65,79.91,80.11,121147.0,79.4595,80.0651,79.3304,79.529,121147.0
2024-12-13 09:40:00,80.17,80.26,80.12,80.18,47404.0,79.5885,79.6779,79.5389,79.5985,47404.0
2024-12-13 09:50:00,80.12,80.19,79.85,79.86,17574.0,79.5389,79.6084,79.2709,79.2808,17574.0
2024-12-13 10:00:00,79.86,79.94,79.81,79.88,24644.0,79.2808,79.3602,79.2311,79.3006,24644.0
2024-12-13 10:10:00,79.92,80.0,79.8,79.8,26500.0,79.3404,79.4198,79.2212,79.2212,26500.0
2024-12-13 10:20:00,79.81,80.03,79.8,80.0,30645.0,79.2311,79.4496,79.2212,79.4198,30645.0
2024-12-13 10:30:00,80.04,80.06,79.97,79.98,14886.0,79.4595,79.4793,79.39,79.3999,14886.0
2024-12-13 10:40:00,79.98,79.99,79.77,79.81,23723.0,79.3999,79.4098,79.1914,79.2311,23723.0
2024-12-13 10:50:00,79.8,80.02,79.76,80.02,20166.0,79.2212,79.4396,79.1815,79.4396,20166.0
2024-12-13 11:00:00,80.02,80.02,79.84,79.98,10722.0,79.4396,79.4396,79.2609,79.3999,10722.0
2024-12-13 11:10:00,80.02,80.05,79.91,79.94,14837.0,79.4396,79.4694,79.3304,79.3602,14837.0
2024-12-13 11:20:00,79.96,80.05,79.96,80.05,10400.0,79.3801,79.4694,79.3801,79.4694,10400.0
2024-12-13 11:30:00,80.05,80.14,80.02,80.04,14290.0,79.4694,79.5588,79.4396,79.4595,14290.0
2024-12-13 11:40:00,80.04,80.08,79.88,79.9,15476.0,79.4595,79.4992,79.3006,79.3205,15476.0
2024-12-13 11:50:00,79.9,79.95,79.88,79.93,11463.0,79.3205,79.3701,79.3006,79.3503,11463.0
2024-12-13 12:00:00,79.93,79.93,79.78,79.79,15608.0,79.3503,79.3503,79.2014,79.2113,15608.0
2024-12-13 12:10:00,79.78,79.82,79.66,79.7,14543.0,79.2014,79.2411,79.0822,79.1219,14543.0
2024-12-13 12:20:00,79.7,79.73,79.55,79.61,12459.0,79.1219,79.1517,78.973,79.0326,12459.0
2024-12-13 12:30:00,79.62,79.62,79.5,79.59,18095.0,79.0425,79.0425,78.9234,79.0127,18095.0
2024-12-13 12:40:00,79.59,79.68,79.58,79.58,19822.0,79.0127,79.1021,79.0028,79.0028,19822.0
2024-12-13 12:50:00,79.61,79.68,79.59,79.65,11092.0,79.0326,79.1021,79.0127,79.0723,11092.0
2024-12-13 13:00:00,79.66,79.71,79.59,79.62,33030.0,79.0822,79.1319,79.0127,79.0425,33030.0
2024-12-13 13:10:00,79.62,79.63,79.52,79.57,20338.0,79.0425,79.0525,78.9433,78.9929,20338.0
2024-12-13 13:20:00,79.56,79.7,79.56,79.7,77675.0,78.983,79.1219,78.983,79.1219,77675.0
2024-12-13 13:30:00,79.7,79.72,79.59,79.59,28060.0,79.1219,79.1418,79.0127,79.0127,28060.0
2024-12-13 13:40:00,79.62,79.74,79.54,79.64,26943.0,79.0425,79.1617,78.9631,79.0624,26943.0
2024-12-13 13:50:00,79.64,79.64,79.56,79.57,9829.0,79.0624,79.0624,78.983,78.9929,9829.0
2024-12-13 14:00:00,79.59,79.72,79.58,79.69,15924.0,79.0127,79.1418,79.0028,79.112,15924.0
2024-12-13 14:10:00,79.69,79.69,79.65,79.66,9566.0,79.112,79.112,79.0723,79.0822,9566.0
2024-12-13 14:20:00,79.65,79.71,79.54,79.55,50024.0,79.0723,79.1319,78.9631,78.973,50024.0
2024-12-13 14:30:00,79.55,79.65,79.54,79.62,9133.0,78.973,79.0723,78.9631,79.0425,9133.0
2024-12-13 14:40:00,79.62,79.63,79.49,79.57,17157.0,79.0425,79.0525,78.9135,78.9929,17157.0
2024-12-13 14:50:00,79.58,79.63,79.57,79.61,10858.0,79.0028,79.0525,78.9929,79.0326,10858.0
2024-12-13 15:00:00,79.61,79.7,79.57,79.64,20564.0,79.0326,79.1219,78.9929,79.0624,20564.0
2024-12-13 15:10:00,79.63,79.77,79.63,79.77,30046.0,79.0525,79.1914,79.0525,79.1914,30046.0
2024-12-13 15:20:00,79.76,79.85,79.74,79.81,21608.0,79.1815,79.2709,79.1617,79.2311,21608.0
2024-12-13 15:30:00,79.82,80.01,79.82,80.01,31289.0,79.2411,79.4297,79.2411,79.4297,31289.0
2024-12-13 15:40:00,79.99,80.04,79.96,80.0,40539.0,79.4098,79.4595,79.3801,79.4198,40539.0
2024-12-13 15:50:00,79.99,80.1,79.95,80.05,265567.0,79.4098,79.519,79.3701,79.4694,265567.0
2024-12-16 09:30:00,80.22,80.34,79.85,80.27,35939.0,79.6382,79.7573,79.2709,79.6878,35939.0
2024-12-16 09:40:00,80.3,80.61,80.16,80.49,39609.0,79.7176,80.0253,79.5786,79.9062,39609.0
2024-12-16 09:50:00,80.45,80.65,80.45,80.65,14141.0,79.8665,80.0651,79.8665,80.0651,14141.0
2024-12-16 10:00:00,80.64,80.73,80.53,80.54,67279.0,80.0551,80.1445,79.9459,79.9559,67279.0
2024-12-16 10:10:00,80.52,80.61,80.48,80.59,31968.0,79.936,80.0253,79.8963,80.0055,31968.0
2024-12-16 10:20:00,80.59,80.6,80.44,80.54,28687.0,80.0055,80.0154,79.8566,79.9559,28687.0
2024-12-16 10:30:00,80.55,80.61,80.53,80.53,41190.0,79.9658,80.0253,79.9459,79.9459,41190.0
2024-12-16 10:40:00,80.57,80.65,80.55,80.64,34214.0,79.9856,80.0651,79.9658,80.0551,34214.0
2024-12-16 10:50:00,80.64,80.67,80.55,80.56,34717.0,80.0551,80.0849,79.9658,79.9757,34717.0
2024-12-16 11:00:00,80.56,80.58,80.48,80.55,17319.0,79.9757,79.9956,79.8963,79.9658,17319.0
2024-12-16 11:10:00,80.58,80.8,80.56,80.78,23292.0,79.9956,80.214,79.9757,80.1941,23292.0
2024-12-16 11:20:00,80.78,80.8,80.71,80.77,18407.0,80.1941,80.214,80.1246,80.1842,18407.0
2024-12-16 11:30:00,80.76,80.76,80.7,80.7,7523.0,80.1743,80.1743,80.1147,80.1147,7523.0
2024-12-16 11:40:00,80.71,80.71,80.58,80.7,16791.0,80.1246,80.1246,79.9956,80.1147,16791.0
2024-12-16 11:50:00,80.7,80.7,80.53,80.53,17271.0,80.1147,80.1147,79.9459,79.9459,17271.0
2024-12-16 12:00:00,80.52,80.61,80.5,80.59,13523.0,79.936,80.0253,79.9161,80.0055,13523.0
2024-12-16 12:10:00,80.6,80.64,80.6,80.61,18672.0,80.0154,80.0551,80.0154,80.0253,18672.0
2024-12-16 12:20:00,80.61,80.65,80.58,80.61,14155.0,80.0253,80.0651,79.9956,80.0253,14155.0
2024-12-16 12:30:00,80.61,80.68,80.6,80.66,18061.0,80.0253,80.0948,80.0154,80.075,18061.0
2024-12-16 12:40:00,80.67,80.75,80.67,80.69,23262.0,80.0849,80.1643,80.0849,80.1048,23262.0
2024-12-16 12:50:00,80.69,80.7,80.62,80.66,19846.0,80.1048,80.1147,80.0353,80.075,19846.0
2024-12-16 13:00:00,80.66,80.8,80.66,80.79,12637.0,80.075,80.214,80.075,80.204,12637.0
2024-12-16 13:10:00,80.79,80.85,80.71,80.72,14547.0,80.204,80.2636,80.1246,80.1345,14547.0
2024-12-16 13:20:00,80.71,80.73,80.69,80.7,13084.0,80.1246,80.1445,80.1048,80.1147,13084.0
2024-12-16 13:30:00,80.71,80.72,80.62,80.7,18199.0,80.1246,80.1345,80.0353,80.1147,18199.0
2024-12-16 13:40:00,80.69,80.73,80.68,80.7,14032.0,80.1048,80.1445,80.0948,80.1147,14032.0
2024-12-16 13:50:00,80.7,80.81,80.7,80.79,16371.0,80.1147,80.2239,80.1147,80.204,16371.0
2024-12-16 14:00:00,80.79,80.94,80.75,80.92,45482.0,80.204,80.353,80.1643,80.3331,45482.0
2024-12-16 14:10:00,80.93,80.97,80.85,80.87,17718.0,80.343,80.3827,80.2636,80.2835,17718.0
2024-12-16 14:20:00,80.87,80.91,80.79,80.8,11892.0,80.2835,80.3232,80.204,80.214,11892.0
2024-12-16 14:30:00,80.8,80.83,80.77,80.81,7284.0,80.214,80.2438,80.1842,80.2239,7284.0
2024-12-16 14:40:00,80.8,80.85,80.79,80.83,10265.0,80.214,80.2636,80.204,80.2438,10265.0
2024-12-16 14:50:00,80.83,80.92,80.82,80.92,17817.0,80.2438,80.3331,80.2338,80.3331,17817.0
2024-12-16 15:00:00,80.92,80.92,80.77,80.83,12079.0,80.3331,80.3331,80.1842,80.2438,12079.0
2024-12-16 15:10:00,80.82,80.91,80.82,80.84,20709.0,80.2338,80.3232,80.2338,80.2537,20709.0
2024-12-16 15:20:00,80.85,80.85,80.79,80.8,7611.0,80.2636,80.2636,80.204,80.214,7611.0
2024-12-16 15:30:00,80.8,80.81,80.7,80.7,12432.0,80.214,80.2239,80.1147,80.1147,12432.0
2024-12-16 15:40:00,80.7,80.71,80.6,80.69,23343.0,80.1147,80.1246,80.0154,80.1048,23343.0
2024-12-16 15:50:00,80.69,80.81,80.55,80.7,183535.0,80.1048,80.2239,79.9658,80.1147,183535.0
2024-12-17 09:30:00,81.32,82.39,81.11,82.28,81310.0,80.7302,81.7924,80.5217,81.6832,81310.0
2024-12-17 09:40:00,82.34,82.34,81.94,82.23,19887.0,81.7428,81.7428,81.3457,81.6336,19887.0
2024-12-17 09:50:00,82.24,82.36,82.2,82.26,42542.0,81.6435,81.7627,81.6038,81.6634,42542.0
2024-12-17 10:00:00,82.3,82.31,82.01,82.02,43623.0,81.7031,81.713,81.4152,81.4251,43623.0
2024-12-17 10:10:00,81.99,82.46,81.94,82.44,35459.0,81.3953,81.8619,81.3457,81.8421,35459.0
2024-12-17 10:20:00,82.42,82.45,82.2,82.22,42601.0,81.8222,81.852,81.6038,81.6237,42601.0
2024-12-17 10:30:00,82.2,82.21,82.0,82.06,22279.0,81.6038,81.6137,81.4053,81.4648,22279.0
2024-12-17 10:40:00,81.99,82.02,81.8,81.84,17256.0,81.3953,81.4251,81.2067,81.2464,17256.0
2024-12-17 10:50:00,81.84,81.9,81.75,81.86,19604.0,81.2464,81.306,81.1571,81.2663,19604.0
2024-12-17 11:00:00,81.87,82.05,81.85,82.01,28940.0,81.2762,81.4549,81.2564,81.4152,28940.0
2024-12-17 11:10:00,81.99,82.01,81.74,81.8,23667.0,81.3953,81.4152,81.1472,81.2067,23667.0
2024-12-17 11:20:00,81.81,81.81,81.52,81.53,35901.0,81.2166,81.2166,80.9287,80.9387,35901.0
2024-12-17 11:30:00,81.55,81.65,81.52,81.57,37916.0,80.9585,81.0578,80.9287,80.9784,37916.0
2024-12-17 11:40:00,81.56,81.67,81.44,81.64,20480.0,80.9685,81.0777,80.8493,81.0479,20480.0
2024-12-17 11:50:00,81.61,81.68,81.51,81.56,40439.0,81.0181,81.0876,80.9188,80.9685,40439.0
2024-12-17 12:00:00,81.55,81.57,81.28,81.33,22712.0,80.9585,80.9784,80.6905,80.7401,22712.0
2024-12-17 12:10:00,81.3,81.36,81.24,81.25,15304.0,80.7103,80.7699,80.6508,80.6607,15304.0
2024-12-17 12:20:00,81.26,81.33,81.18,81.21,59049.0,80.6706,80.7401,80.5912,80.621,59049.0
2024-12-17 12:30:00,81.2,81.26,81.14,81.19,12561.0,80.6111,80.6706,80.5515,80.6011,12561.0
2024-12-17 12:40:00,81.19,81.27,81.17,81.22,18357.0,80.6011,80.6806,80.5813,80.6309,18357.0
2024-12-17 12:50:00,81.23,81.34,81.11,81.11,17480.0,80.6408,80.7501,80.5217,80.5217,17480.0
2024-12-17 13:00:00,81.11,81.15,81.0,81.03,13598.0,80.5217,80.5614,80.4125,80.4423,13598.0
2024-12-17 13:10:00,81.05,81.17,81.04,81.13,17600.0,80.4622,80.5813,80.4522,80.5416,17600.0
2024-12-17 13:20:00,81.15,81.2,81.15,81.17,7510.0,80.5614,80.6111,80.5614,80.5813,7510.0
2024-12-17 13:30:00,81.18,81.22,81.16,81.2,9232.0,80.5912,80.6309,80.5714,80.6111,9232.0
2024-12-17 13:40:00,81.2,81.22,81.14,81.2,25520.0,80.6111,80.6309,80.5515,80.6111,25520.0
2024-12-17 13:50:00,81.2,81.25,81.18,81.2,21222.0,80.6111,80.6607,80.5912,80.6111,21222.0
2024-12-17 14:00:00,81.2,81.2,81.13,81.14,9879.0,80.6111,80.6111,80.5416,80.5515,9879.0
2024-12-17 14:10:00,81.14,81.17,81.12,81.12,16041.0,80.5515,80.5813,80.5316,80.5316,16041.0
2024-12-17 14:20:00,81.13,81.15,81.07,81.07,9796.0,80.5416,80.5614,80.482,80.482,9796.0
2024-12-17 14:30:00,81.06,81.06,80.99,81.01,9790.0,80.4721,80.4721,80.4026,80.4224,9790.0
2024-12-17 14:40:00,81.01,81.03,80.94,80.95,12432.0,80.4224,80.4423,80.353,80.3629,12432.0
2024-12-17 14:50:00,80.92,80.93,80.89,80.91,11305.0,80.3331,80.343,80.3033,80.3232,11305.0
2024-12-17 15:00:00,80.91,80.98,80.87,80.98,17221.0,80.3232,80.3927,80.2835,80.3927,17221.0
2024-12-17 15:10:00,80.97,81.0,80.9,80.9,17119.0,80.3827,80.4125,80.3132,80.3132,17119.0
2024-12-17 15:20:00,80.89,81.08,80.89,81.05,14735.0,80.3033,80.4919,80.3033,80.4622,14735.0
2024-12-17 15:30:00,81.05,81.18,80.98,81.17,29314.0,80.4622,80.5912,80.3927,80.5813,29314.0
2024-12-17 15:40:00,81.17,81.29,81.16,81.23,34825.0,80.5813,80.7004,80.5714,80.6408,34825.0
2024-12-17 15:50:00,81.25,81.34,81.01,81.03,255665.0,80.6607,80.7501,80.4224,80.4423,255665.0
2024-12-18 09:30:00,80.56,81.71,80.53,81.47,54832.0,79.9757,81.1174,79.9459,80.8791,54832.0
2024-12-18 09:40:00,81.46,81.47,81.16,81.42,38743.0,80.8692,80.8791,80.5714,80.8295,38743.0
2024-12-18 09:50:00,81.39,81.46,81.11,81.16,31403.0,80.7997,80.8692,80.5217,80.5714,31403.0
2024-12-18 10:00:00,81.14,81.24,80.99,81.03,29020.0,80.5515,80.6508,80.4026,80.4423,29020.0
2024-12-18 10:10:00,81.09,81.26,81.07,81.19,21433.0,80.5019,80.6706,80.482,80.6011,21433.0
2024-12-18 10:20:00,81.26,81.27,81.08,81.16,18622.0,80.6706,80.6806,80.4919,80.5714,18622.0
2024-12-18 10:30:00,81.16,81.16,81.06,81.06,16927.0,80.5714,80.5714,80.4721,80.4721,16927.0
2024-12-18 10:40:00,81.05,81.06,80.9,80.92,31444.0,80.4622,80.4721,80.3132,80.3331,31444.0
2024-12-18 10:50:00,80.89,81.09,80.89,81.06,23290.0,80.3033,80.5019,80.3033,80.4721,23290.0
2024-12-18 11:00:00,81.08,81.1,80.88,81.0,22313.0,80.4919,80.5118,80.2934,80.4125,22313.0
2024-12-18 11:10:00,80.97,81.1,80.95,80.96,29146.0,80.3827,80.5118,80.3629,80.3728,29146.0
2024-12-18 11:20:00,80.96,81.04,80.94,80.97,18376.0,80.3728,80.4522,80.353,80.3827,18376.0
2024-12-18 11:30:00,80.97,81.0,80.9,80.99,9374.0,80.3827,80.4125,80.3132,80.4026,9374.0
2024-12-18 11:40:00,80.99,81.01,80.9,80.97,12650.0,80.4026,80.4224,80.3132,80.3827,12650.0
2024-12-18 11:50:00,80.97,80.97,80.9,80.9,8725.0,80.3827,80.3827,80.3132,80.3132,8725.0
2024-12-18 12:00:00,80.92,80.92,80.79,80.79,15362.0,80.3331,80.3331,80.204,80.204,15362.0
2024-12-18 12:10:00,80.79,80.9,80.78,80.9,12336.0,80.204,80.3132,80.1941,80.3132,12336.0
2024-12-18 12:20:00,80.9,80.93,80.9,80.92,6724.0,80.3132,80.343,80.3132,80.3331,6724.0
2024-12-18 12:30:00,80.9,80.9,80.79,80.82,13587.0,80.3132,80.3132,80.204,80.2338,13587.0
2024-12-18 12:40:00,80.81,80.85,80.72,80.73,26151.0,80.2239,80.2636,80.1345,80.1445,26151.0
2024-12-18 12:50:00,80.72,80.73,80.61,80.63,19158.0,80.1345,80.1445,80.0253,80.0452,19158.0
2024-12-18 13:00:00,80.64,80.67,80.6,80.65,11920.0,80.0551,80.0849,80.0154,80.0651,11920.0
2024-12-18 13:10:00,80.65,80.65,80.54,80.55,13097.0,80.0651,80.0651,79.9559,79.9658,13097.0
2024-12-18 13:20:00,80.53,80.53,80.39,80.4,19542.0,79.9459,79.9459,79.8069,79.8169,19542.0
2024-12-18 13:30:00,80.39,80.46,80.35,80.42,15730.0,79.8069,79.8764,79.7672,79.8367,15730.0
2024-12-18 13:40:00,80.42,80.53,80.4,80.52,20102.0,79.8367,79.9459,79.8169,79.936,20102.0
2024-12-18 13:50:00,80.53,80.69,80.53,80.57,29104.0,79.9459,80.1048,79.9459,79.9856,29104.0
2024-12-18 14:00:00,80.55,80.59,80.1,80.11,28423.0,79.9658,80.0055,79.519,79.529,28423.0
2024-12-18 14:10:00,80.1,80.12,79.85,79.91,23814.0,79.519,79.5389,79.2709,79.3304,23814.0
2024-12-18 14:20:00,79.91,80.08,79.85,79.85,16525.0,79.3304,79.4992,79.2709,79.2709,16525.0
2024-12-18 14:30:00,79.86,80.02,79.76,79.82,24132.0,79.2808,79.4396,79.1815,79.2411,24132.0
2024-12-18 14:40:00,79.78,79.92,79.63,79.78,39624.0,79.2014,79.3404,79.0525,79.2014,39624.0
2024-12-18 14:50:00,79.79,79.79,79.56,79.59,38818.0,79.2113,79.2113,78.983,79.0127,38818.0
2024-12-18 15:00:00,79.6,79.71,79.51,79.61,43338.0,79.0227,79.1319,78.9333,79.0326,43338.0
2024-12-18 15:10:00,79.62,79.62,79.38,79.55,54890.0,79.0425,79.0425,78.8043,78.973,54890.0
2024-12-18 15:20:00,79.55,79.68,79.13,79.21,55033.0,78.973,79.1021,78.5561,78.6355,55033.0
2024-12-18 15:30:00,79.24,79.32,78.81,78.81,44688.0,78.6653,78.7447,78.2384,78.2384,44688.0
2024-12-18 15:40:00,78.8,78.8,78.4,78.7,89283.0,78.2285,78.2285,77.8314,78.1292,89283.0
2024-12-18 15:50:00,78.69,78.82,78.24,78.26,218915.0,78.1193,78.2483,77.6725,77.6924,218915.0
2024-12-19 09:30:00,78.65,79.83,78.64,79.76,66891.0,78.0796,79.251,78.0696,79.1815,66891.0
2024-12-19 09:40:00,79.66,79.73,79.24,79.51,49432.0,79.0822,79.1517,78.6653,78.9333,49432.0
2024-12-19 09:50:00,79.51,79.7,79.23,79.4,85594.0,78.9333,79.1219,78.6554,78.8241,85594.0
2024-12-19 10:00:00,79.44,79.73,79.29,79.65,98517.0,78.8638,79.1517,78.7149,79.0723,98517.0
2024-12-19 10:10:00,79.65,79.79,79.45,79.53,74014.0,79.0723,79.2113,78.8738,78.9532,74014.0
2024-12-19 10:20:00,79.53,79.55,79.22,79.46,45282.0,78.9532,78.973,78.6454,78.8837,45282.0
2024-12-19 10:30:00,79.47,79.51,79.29,79.38,49406.0,78.8936,78.9333,78.7149,78.8043,49406.0
2024-12-19 10:40:00,79.38,79.42,79.19,79.37,60465.0,78.8043,78.844,78.6156,78.7943,60465.0
2024-12-19 10:50:00,79.37,79.47,79.08,79.2,41143.0,78.7943,78.8936,78.5064,78.6256,41143.0
2024-12-19 11:00:00,79.18,79.23,79.05,79.09,40226.0,78.6057,78.6554,78.4767,78.5164,40226.0
2024-12-19 11:10:00,79.1,79.17,78.98,79.08,45416.0,78.5263,78.5958,78.4072,78.5064,45416.0
2024-12-19 11:20:00,79.08,79.31,79.04,79.3,45867.0,78.5064,78.7348,78.4667,78.7248,45867.0
2024-12-19 11:30:00,79.3,79.43,79.2,79.32,30998.0,78.7248,78.8539,78.6256,78.7447,30998.0
2024-12-19 11:40:00,79.31,79.66,79.24,79.66,37403.0,78.7348,79.0822,78.6653,79.0822,37403.0
2024-12-19 11:50:00,79.63,79.63,79.31,79.33,44593.0,79.0525,79.0525,78.7348,78.7546,44593.0
2024-12-19 12:00:00,79.31,79.43,79.21,79.28,37116.0,78.7348,78.8539,78.6355,78.705,37116.0
2024-12-19 12:10:00,79.28,79.34,79.19,79.34,24704.0,78.705,78.7646,78.6156,78.7646,24704.0
2024-12-19 12:20:00,79.35,79.37,79.15,79.23,23473.0,78.7745,78.7943,78.5759,78.6554,23473.0
2024-12-19 12:30:00,79.24,79.25,79.08,79.21,16291.0,78.6653,78.6752,78.5064,78.6355,16291.0
2024-12-19 12:40:00,79.21,79.24,79.07,79.07,26583.0,78.6355,78.6653,78.4965,78.4965,26583.0
2024-12-19 12:50:00,79.06,79.22,79.04,79.2,15965.0,78.4866,78.6454,78.4667,78.6256,15965.0
2024-12-19 13:00:00,79.19,79.19,78.94,79.17,15323.0,78.6156,78.6156,78.3675,78.5958,15323.0
2024-12-19 13:10:00,79.17,79.37,79.16,79.32,14361.0,78.5958,78.7943,78.5859,78.7447,14361.0
2024-12-19 13:20:00,79.32,79.39,79.22,79.38,20334.0,78.7447,78.8142,78.6454,78.8043,20334.0
2024-12-19 13:30:00,79.37,79.37,79.2,79.27,19865.0,78.7943,78.7943,78.6256,78.6951,19865.0
2024-12-19 13:40:00,79.28,79.72,79.26,79.71,163958.0,78.705,79.1418,78.6851,79.1319,163958.0
2024-12-19 13:50:00,79.71,79.91,79.62,79.91,50662.0,79.1319,79.3304,79.0425,79.3304,50662.0
2024-12-19 14:00:00,79.9,79.99,79.81,79.82,37449.0,79.3205,79.4098,79.2311,79.2411,37449.0
2024-12-19 14:10:00,79.83,79.84,79.72,79.82,46997.0,79.251,79.2609,79.1418,79.2411,46997.0
2024-12-19 14:20:00,79.81,79.94,79.76,79.86,31629.0,79.2311,79.3602,79.1815,79.2808,31629.0
2024-12-19 14:30:00,79.88,79.92,79.8,79.86,21830.0,79.3006,79.3404,79.2212,79.2808,21830.0
2024-12-19 14:40:00,79.85,79.93,79.78,79.9,27187.0,79.2709,79.3503,79.2014,79.3205,27187.0
2024-12-19 14:50:00,79.89,80.01,79.81,79.82,24479.0,79.3106,79.4297,79.2311,79.2411,24479.0
2024-12-19 15:00:00,79.83,79.85,79.67,79.75,29190.0,79.251,79.2709,79.0922,79.1716,29190.0
2024-12-19 15:10:00,79.74,79.91,79.68,79.91,30032.0,79.1617,79.3304,79.1021,79.3304,30032.0
2024-12-19 15:20:00,79.9,80.08,79.89,79.9,34340.0,79.3205,79.4992,79.3106,79.3205,34340.0
2024-12-19 15:30:00,79.89,79.92,79.63,79.89,43751.0,79.3106,79.3404,79.0525,79.3106,43751.0
2024-12-19 15:40:00,79.88,79.94,79.83,79.84,37474.0,79.3006,79.3602,79.251,79.2609,37474.0
2024-12-19 15:50:00,79.83,79.83,79.48,79.49,215356.0,79.251,79.251,78.9035,78.9135,215356.0
2024-12-20 09:30:00,78.78,79.34,78.33,79.34,608845.0,78.2086,78.7646,77.7619,78.7646,608845.0
2024-12-20 09:40:00,79.3,79.33,78.97,78.99,12874.0,78.7248,78.7546,78.3972,78.4171,12874.0
2024-12-20 09:50:00,78.95,79.4,78.92,79.23,15054.0,78.3774,78.8241,78.3476,78.6554,15054.0
2024-12-20 10:00:00,79.27,79.35,78.91,78.92,37819.0,78.6951,78.7745,78.3377,78.3476,37819.0
2024-12-20 10:10:00,78.91,79.2,78.87,79.11,32724.0,78.3377,78.6256,78.298,78.5362,32724.0
2024-12-20 10:20:00,79.12,79.4,79.1,79.4,20087.0,78.5462,78.8241,78.5263,78.8241,20087.0
2024-12-20 10:30:00,79.41,79.62,79.26,79.3,19184.0,78.834,79.0425,78.6851,78.7248,19184.0
2024-12-20 10:40:00,79.3,79.43,79.24,79.39,28100.0,78.7248,78.8539,78.6653,78.8142,28100.0
2024-12-20 10:50:00,79.42,79.44,79.34,79.39,8803.0,78.844,78.8638,78.7646,78.8142,8803.0
2024-12-20 11:00:00,79.39,79.59,79.38,79.56,22207.0,78.8142,79.0127,78.8043,78.983,22207.0
2024-12-20 11:10:00,79.57,79.78,79.57,79.75,11573.0,78.9929,79.2014,78.9929,79.1716,11573.0
2024-12-20 11:20:00,79.73,79.89,79.66,79.89,10353.0,79.1517,79.3106,79.0822,79.3106,10353.0
2024-12-20 11:30:00,79.87,80.08,79.85,80.04,13070.0,79.2907,79.4992,79.2709,79.4595,13070.0
2024-12-20 11:40:00,80.08,80.27,80.07,80.2,14594.0,79.4992,79.6878,79.4893,79.6183,14594.0
2024-12-20 11:50:00,80.21,80.22,79.94,79.97,19163.0,79.6282,79.6382,79.3602,79.39,19163.0
2024-12-20 12:00:00,79.91,80.03,79.9,80.01,10018.0,79.3304,79.4496,79.3205,79.4297,10018.0
2024-12-20 12:10:00,80.01,80.02,79.95,79.95,13313.0,79.4297,79.4396,79.3701,79.3701,13313.0
2024-12-20 12:20:00,79.93,80.01,79.86,79.97,36544.0,79.3503,79.4297,79.2808,79.39,36544.0
2024-12-20 12:30:00,79.97,80.01,79.79,80.01,19369.0,79.39,79.4297,79.2113,79.4297,19369.0
2024-12-20 12:40:00,80.01,80.06,79.91,80.05,30673.0,79.4297,79.4793,79.3304,79.4694,30673.0
2024-12-20 12:50:00,80.03,80.09,79.91,79.94,40149.0,79.4496,79.5091,79.3304,79.3602,40149.0
2024-12-20 13:00:00,79.91,79.95,79.82,79.82,11200.0,79.3304,79.3701,79.2411,79.2411,11200.0
2024-12-20 13:10:00,79.84,79.86,79.6,79.71,13414.0,79.2609,79.2808,79.0227,79.1319,13414.0
2024-12-20 13:20:00,79.68,79.69,79.53,79.53,14272.0,79.1021,79.112,78.9532,78.9532,14272.0
2024-12-20 13:30:00,79.55,79.65,79.5,79.52,8516.0,78.973,79.0723,78.9234,78.9433,8516.0
2024-12-20 13:40:00,79.52,79.55,79.43,79.44,16677.0,78.9433,78.973,78.8539,78.8638,16677.0
2024-12-20 13:50:00,79.45,79.64,79.42,79.51,15437.0,78.8738,79.0624,78.844,78.9333,15437.0
2024-12-20 14:00:00,79.49,79.65,79.47,79.64,36783.0,78.9135,79.0723,78.8936,79.0624,36783.0
2024-12-20 14:10:00,79.66,79.66,79.54,79.61,12601.0,79.0822,79.0822,78.9631,79.0326,12601.0
2024-12-20 14:20:00,79.62,79.82,79.57,79.81,12756.0,79.0425,79.2411,78.9929,79.2311,12756.0
2024-12-20 14:30:00,79.81,79.98,79.8,79.98,29278.0,79.2311,79.3999,79.2212,79.3999,29278.0
2024-12-20 14:40:00,79.98,80.0,79.83,79.83,16613.0,79.3999,79.4198,79.251,79.251,16613.0
2024-12-20 14:50:00,79.82,79.88,79.75,79.78,21512.0,79.2411,79.3006,79.1716,79.2014,21512.0
2024-12-20 15:00:00,79.79,79.8,79.67,79.72,14353.0,79.2113,79.2212,79.0922,79.1418,14353.0
2024-12-20 15:10:00,79.71,79.81,79.7,79.73,13260.0,79.1319,79.2311,79.1219,79.1517,13260.0
2024-12-20 15:20:00,79.72,79.74,79.66,79.68,12194.0,79.1418,79.1617,79.0822,79.1021,12194.0
2024-12-20 15:30:00,79.69,79.8,79.48,79.75,27101.0,79.112,79.2212,78.9035,79.1716,27101.0
2024-12-20 15:40:00,79.76,79.87,79.67,79.74,30637.0,79.1815,79.2907,79.0922,79.1617,30637.0
2024-12-20 15:50:00,79.72,79.72,79.16,79.23,323528.0,79.1418,79.1418,78.5859,78.6554,323528.0
2024-12-23 09:30:00,78.76,79.43,78.61,79.0,79717.0,78.1888,78.8539,78.0399,78.427,79717.0
2024-12-23 09:40:00,78.97,79.21,78.86,78.9,43268.0,78.3972,78.6355,78.288,78.3277,43268.0
2024-12-23 09:50:00,78.9,79.13,78.88,79.05,25701.0,78.3277,78.5561,78.3079,78.4767,25701.0
2024-12-23 10:00:00,79.07,79.12,78.9,79.02,62218.0,78.4965,78.5462,78.3277,78.4469,62218.0
2024-12-23 10:10:00,79.04,79.24,78.98,79.19,20308.0,78.4667,78.6653,78.4072,78.6156,20308.0
2024-12-23 10:20:00,79.2,79.3,79.12,79.26,15226.0,78.6256,78.7248,78.5462,78.6851,15226.0
2024-12-23 10:30:00,79.26,79.29,79.14,79.21,14148.0,78.6851,78.7149,78.566,78.6355,14148.0
2024-12-23 10:40:00,79.2,79.2,78.94,78.97,11468.0,78.6256,78.6256,78.3675,78.3972,11468.0
2024-12-23 10:50:00,78.97,78.97,78.74,78.8,18318.0,78.3972,78.3972,78.1689,78.2285,18318.0
2024-12-23 11:00:00,78.81,78.96,78.81,78.87,16632.0,78.2384,78.3873,78.2384,78.298,16632.0
2024-12-23 11:10:00,78.87,78.93,78.82,78.84,11347.0,78.298,78.3575,78.2483,78.2682,11347.0
2024-12-23 11:20:00,78.82,78.82,78.66,78.73,16333.0,78.2483,78.2483,78.0895,78.159,16333.0
2024-12-23 11:30:00,78.73,78.74,78.62,78.7,11340.0,78.159,78.1689,78.0498,78.1292,11340.0
2024-12-23 11:40:00,78.68,78.93,78.68,78.85,12616.0,78.1093,78.3575,78.1093,78.2781,12616.0
2024-12-23 11:50:00,78.89,78.98,78.89,78.96,7891.0,78.3178,78.4072,78.3178,78.3873,7891.0
2024-12-23 12:00:00,78.95,79.04,78.77,78.81,8416.0,78.3774,78.4667,78.1987,78.2384,8416.0
2024-12-23 12:10:00,78.83,78.96,78.81,78.89,14094.0,78.2583,78.3873,78.2384,78.3178,14094.0
2024-12-23 12:20:00,78.86,78.93,78.8,78.89,11307.0,78.288,78.3575,78.2285,78.3178,11307.0
2024-12-23 12:30:00,78.91,79.0,78.83,79.0,9419.0,78.3377,78.427,78.2583,78.427,9419.0
2024-12-23 12:40:00,78.98,79.15,78.97,79.03,28523.0,78.4072,78.5759,78.3972,78.4568,28523.0
2024-12-23 12:50:00,79.02,79.05,78.97,79.0,7900.0,78.4469,78.4767,78.3972,78.427,7900.0
2024-12-23 13:00:00,78.97,79.13,78.95,79.07,12837.0,78.3972,78.5561,78.3774,78.4965,12837.0
2024-12-23 13:10:00,79.06,79.11,79.0,79.06,8608.0,78.4866,78.5362,78.427,78.4866,8608.0
2024-12-23 13:20:00,79.06,79.12,79.01,79.11,10482.0,78.4866,78.5462,78.437,78.5362,10482.0
2024-12-23 13:30:00,79.1,79.11,79.03,79.1,9102.0,78.5263,78.5362,78.4568,78.5263,9102.0
2024-12-23 13:40:00,79.1,79.18,78.99,79.12,14908.0,78.5263,78.6057,78.4171,78.5462,14908.0
2024-12-23 13:50:00,79.12,79.21,79.12,79.21,6860.0,78.5462,78.6355,78.5462,78.6355,6860.0
2024-12-23 14:00:00,79.2,79.21,79.15,79.21,6868.0,78.6256,78.6355,78.5759,78.6355,6868.0
2024-12-23 14:10:00,79.22,79.29,79.17,79.25,9361.0,78.6454,78.7149,78.5958,78.6752,9361.0
2024-12-23 14:20:00,79.25,79.25,79.18,79.22,20457.0,78.6752,78.6752,78.6057,78.6454,20457.0
2024-12-23 14:30:00,79.2,79.27,79.17,79.17,10552.0,78.6256,78.6951,78.5958,78.5958,10552.0
2024-12-23 14:40:00,79.14,79.22,79.13,79.13,17054.0,78.566,78.6454,78.5561,78.5561,17054.0
2024-12-23 14:50:00,79.16,79.18,79.1,79.12,14544.0,78.5859,78.6057,78.5263,78.5462,14544.0
2024-12-23 15:00:00,79.11,79.12,78.95,78.98,18417.0,78.5362,78.5462,78.3774,78.4072,18417.0
2024-12-23 15:10:00,78.98,79.03,78.86,78.89,22094.0,78.4072,78.4568,78.288,78.3178,22094.0
2024-12-23 15:20:00,78.89,78.99,78.85,78.97,15726.0,78.3178,78.4171,78.2781,78.3972,15726.0
2024-12-23 15:30:00,78.97,79.0,78.82,78.92,22650.0,78.3972,78.427,78.2483,78.3476,22650.0
2024-12-23 15:40:00,78.92,79.03,78.86,78.89,33462.0,78.3476,78.4568,78.288,78.3178,33462.0
2024-12-23 15:50:00,78.9,79.09,78.9,79.0,178469.0,78.3277,78.5164,78.3277,78.427,178469.0
2024-12-24 09:30:00,78.68,79.43,78.65,79.01,42920.0,78.1093,78.8539,78.0796,78.437,42920.0
2024-12-24 09:40:00,79.1,79.43,79.1,79.34,22184.0,78.5263,78.8539,78.5263,78.7646,22184.0
2024-12-24 09:50:00,79.35,79.35,79.17,79.24,7040.0,78.7745,78.7745,78.5958,78.6653,7040.0
2024-12-24 10:00:00,79.19,79.39,79.12,79.16,11342.0,78.6156,78.8142,78.5462,78.5859,11342.0
2024-12-24 10:10:00,79.18,79.39,79.18,79.39,5202.0,78.6057,78.8142,78.6057,78.8142,5202.0
2024-12-24 10:20:00,79.34,79.35,79.05,79.11,6685.0,78.7646,78.7745,78.4767,78.5362,6685.0
2024-12-24 10:30:00,79.13,79.27,79.12,79.27,5890.0,78.5561,78.6951,78.5462,78.6951,5890.0
2024-12-24 10:40:00,79.23,79.33,79.14,79.2,9919.0,78.6554,78.7546,78.566,78.6256,9919.0
2024-12-24 10:50:00,79.2,79.21,79.07,79.1,12480.0,78.6256,78.6355,78.4965,78.5263,12480.0
2024-12-24 11:00:00,79.14,79.24,79.12,79.17,12923.0,78.566,78.6653,78.5462,78.5958,12923.0
2024-12-24 11:10:00,79.17,79.27,79.15,79.2,9981.0,78.5958,78.6951,78.5759,78.6256,9981.0
2024-12-24 11:20:00,79.23,79.31,79.21,79.24,11869.0,78.6554,78.7348,78.6355,78.6653,11869.0
2024-12-24 11:30:00,79.26,79.29,79.23,79.28,6450.0,78.6851,78.7149,78.6554,78.705,6450.0
2024-12-24 11:40:00,79.28,79.33,79.2,79.27,9285.0,78.705,78.7546,78.6256,78.6951,9285.0
2024-12-24 11:50:00,79.27,79.31,79.1,79.15,14822.0,78.6951,78.7348,78.5263,78.5759,14822.0
2024-12-24 12:00:00,79.13,79.3,79.12,79.3,7265.0,78.5561,78.7248,78.5462,78.7248,7265.0
2024-12-24 12:10:00,79.29,79.41,79.25,79.41,21956.0,78.7149,78.834,78.6752,78.834,21956.0
2024-12-24 12:20:00,79.43,79.46,79.4,79.44,20962.0,78.8539,78.8837,78.8241,78.8638,20962.0
2024-12-24 12:30:00,79.41,79.42,79.3,79.41,18007.0,78.834,78.844,78.7248,78.834,18007.0
2024-12-24 12:40:00,79.43,79.43,79.24,79.27,27442.0,78.8539,78.8539,78.6653,78.6951,27442.0
2024-12-24 12:50:00,79.26,79.52,79.26,79.47,94707.0,78.6851,78.9433,78.6851,78.8936,94707.0
2024-12-26 09:30:00,79.27,79.4,79.09,79.11,29414.0,78.6951,78.8241,78.5164,78.5362,29414.0
2024-12-26 09:40:00,79.11,79.37,79.03,79.31,19491.0,78.5362,78.7943,78.4568,78.7348,19491.0
2024-12-26 09:50:00,79.33,79.35,79.17,79.3,11051.0,78.7546,78.7745,78.5958,78.7248,11051.0
2024-12-26 10:00:00,79.3,79.56,79.23,79.45,21117.0,78.7248,78.983,78.6554,78.8738,21117.0
2024-12-26 10:10:00,79.48,79.64,79.43,79.51,40579.0,78.9035,79.0624,78.8539,78.9333,40579.0
2024-12-26 10:20:00,79.5,79.59,79.41,79.51,13552.0,78.9234,79.0127,78.834,78.9333,13552.0
2024-12-26 10:30:00,79.51,79.61,79.46,79.54,10468.0,78.9333,79.0326,78.8837,78.9631,10468.0
2024-12-26 10:40:00,79.56,79.58,79.5,79.58,6582.0,78.983,79.0028,78.9234,79.0028,6582.0
2024-12-26 10:50:00,79.59,79.76,79.59,79.76,9358.0,79.0127,79.1815,79.0127,79.1815,9358.0
2024-12-26 11:00:00,79.78,79.8,79.72,79.75,26351.0,79.2014,79.2212,79.1418,79.1716,26351.0
2024-12-26 11:10:00,79.74,79.83,79.74,79.81,15131.0,79.1617,79.251,79.1617,79.2311,15131.0
2024-12-26 11:20:00,79.81,79.82,79.73,79.8,5111.0,79.2311,79.2411,79.1517,79.2212,5111.0
2024-12-26 11:30:00,79.8,79.9,79.8,79.9,11010.0,79.2212,79.3205,79.2212,79.3205,11010.0
2024-12-26 11:40:00,79.91,80.0,79.91,80.0,6181.0,79.3304,79.4198,79.3304,79.4198,6181.0
2024-12-26 11:50:00,79.97,80.01,79.92,79.99,9236.0,79.39,79.4297,79.3404,79.4098,9236.0
2024-12-26 12:00:00,79.99,80.02,79.66,79.67,112060.0,79.4098,79.4396,79.0822,79.0922,112060.0
2024-12-26 12:10:00,79.66,79.72,79.63,79.71,5002.0,79.0822,79.1418,79.0525,79.1319,5002.0
2024-12-26 12:20:00,79.74,79.83,79.58,79.59,16085.0,79.1617,79.251,79.0028,79.0127,16085.0
2024-12-26 12:30:00,79.59,79.61,79.53,79.53,4379.0,79.0127,79.0326,78.9532,78.9532,4379.0
2024-12-26 12:40:00,79.55,79.66,79.54,79.62,62855.0,78.973,79.0822,78.9631,79.0425,62855.0
2024-12-26 12:50:00,79.6,79.72,79.6,79.6,23042.0,79.0227,79.1418,79.0227,79.0227,23042.0
2024-12-26 13:00:00,79.63,79.67,79.6,79.66,5297.0,79.0525,79.0922,79.0227,79.0822,5297.0
2024-12-26 13:10:00,79.63,79.63,79.55,79.63,4162.0,79.0525,79.0525,78.973,79.0525,4162.0
2024-12-26 13:20:00,79.61,79.72,79.6,79.67,2804.0,79.0326,79.1418,79.0227,79.0922,2804.0
2024-12-26 13:30:00,79.63,79.67,79.55,79.65,24810.0,79.0525,79.0922,78.973,79.0723,24810.0
2024-12-26 13:40:00,79.66,79.73,79.53,79.71,20836.0,79.0822,79.1517,78.9532,79.1319,20836.0
2024-12-26 13:50:00,79.7,79.76,79.67,79.69,8842.0,79.1219,79.1815,79.0922,79.112,8842.0
2024-12-26 14:00:00,79.69,79.71,79.62,79.62,4740.0,79.112,79.1319,79.0425,79.0425,4740.0
2024-12-26 14:10:00,79.64,79.66,79.58,79.6,4481.0,79.0624,79.0822,79.0028,79.0227,4481.0
2024-12-26 14:20:00,79.6,79.64,79.57,79.58,18062.0,79.0227,79.0624,78.9929,79.0028,18062.0
2024-12-26 14:30:00,79.58,79.7,79.58,79.66,20136.0,79.0028,79.1219,79.0028,79.0822,20136.0
2024-12-26 14:40:00,79.69,79.75,79.63,79.66,19422.0,79.112,79.1716,79.0525,79.0822,19422.0
2024-12-26 14:50:00,79.66,79.74,79.66,79.74,27388.0,79.0822,79.1617,79.0822,79.1617,27388.0
2024-12-26 15:00:00,79.73,79.84,79.72,79.84,9490.0,79.1517,79.2609,79.1418,79.2609,9490.0
2024-12-26 15:10:00,79.81,79.87,79.79,79.83,28004.0,79.2311,79.2907,79.2113,79.251,28004.0
2024-12-26 15:20:00,79.83,79.95,79.81,79.92,27261.0,79.251,79.3701,79.2311,79.3404,27261.0
2024-12-26 15:30:00,79.91,80.05,79.9,80.04,25061.0,79.3304,79.4694,79.3205,79.4595,25061.0
2024-12-26 15:40:00,80.02,80.07,79.95,79.98,18891.0,79.4396,79.4893,79.3701,79.3999,18891.0
2024-12-26 15:50:00,79.98,80.06,79.86,79.88,123414.0,79.3999,79.4793,79.2808,79.3006,123414.0
2024-12-27 09:30:00,79.34,80.0,79.22,79.95,57102.0,78.7646,79.4198,78.6454,79.3701,57102.0
2024-12-27 09:40:00,79.94,80.12,79.93,80.07,16640.0,79.3602,79.5389,79.3503,79.4893,16640.0
2024-12-27 09:50:00,80.04,80.11,79.93,79.96,24095.0,79.4595,79.529,79.3503,79.3801,24095.0
2024-12-27 10:00:00,79.96,80.07,79.75,79.85,31410.0,79.3801,79.4893,79.1716,79.2709,31410.0
2024-12-27 10:10:00,79.81,79.82,79.57,79.58,62753.0,79.2311,79.2411,78.9929,79.0028,62753.0
2024-12-27 10:20:00,79.56,79.63,79.4,79.42,51857.0,78.983,79.0525,78.8241,78.844,51857.0
2024-12-27 10:30:00,79.37,79.4,79.17,79.33,37654.0,78.7943,78.8241,78.5958,78.7546,37654.0
2024-12-27 10:40:00,79.37,79.43,79.29,79.36,6237.0,78.7943,78.8539,78.7149,78.7844,6237.0
2024-12-27 10:50:00,79.35,79.42,79.21,79.24,6331.0,78.7745,78.844,78.6355,78.6653,6331.0
2024-12-27 11:00:00,79.23,79.24,79.05,79.2,25597.0,78.6554,78.6653,78.4767,78.6256,25597.0
2024-12-27 11:10:00,79.14,79.16,79.01,79.05,7141.0,78.566,78.5859,78.437,78.4767,7141.0
2024-12-27 11:20:00,79.05,79.28,79.05,79.27,6407.0,78.4767,78.705,78.4767,78.6951,6407.0
2024-12-27 11:30:00,79.26,79.4,79.22,79.32,9604.0,78.6851,78.8241,78.6454,78.7447,9604.0
2024-12-27 11:40:00,79.3,79.3,79.02,79.05,18920.0,78.7248,78.7248,78.4469,78.4767,18920.0
2024-12-27 11:50:00,79.05,79.12,79.0,79.03,18215.0,78.4767,78.5462,78.427,78.4568,18215.0
2024-12-27 12:00:00,79.05,79.1,78.88,78.98,47677.0,78.4767,78.5263,78.3079,78.4072,47677.0
2024-12-27 12:10:00,79.01,79.04,78.9,78.94,24860.0,78.437,78.4667,78.3277,78.3675,24860.0
2024-12-27 12:20:00,78.92,78.95,78.87,78.89,14721.0,78.3476,78.3774,78.298,78.3178,14721.0
2024-12-27 12:30:00,78.92,78.98,78.76,78.76,15154.0,78.3476,78.4072,78.1888,78.1888,15154.0
2024-12-27 12:40:00,78.67,78.77,78.62,78.69,17397.0,78.0994,78.1987,78.0498,78.1193,17397.0
2024-12-27 12:50:00,78.66,78.77,78.63,78.63,10479.0,78.0895,78.1987,78.0597,78.0597,10479.0
2024-12-27 13:00:00,78.65,78.76,78.58,78.66,30520.0,78.0796,78.1888,78.0101,78.0895,30520.0
2024-12-27 13:10:00,78.63,78.74,78.63,78.7,6597.0,78.0597,78.1689,78.0597,78.1292,6597.0
2024-12-27 13:20:00,78.68,78.77,78.62,78.76,22739.0,78.1093,78.1987,78.0498,78.1888,22739.0
2024-12-27 13:30:00,78.76,79.1,78.74,79.06,98615.0,78.1888,78.5263,78.1689,78.4866,98615.0
2024-12-27 13:40:00,79.07,79.17,79.07,79.13,20911.0,78.4965,78.5958,78.4965,78.5561,20911.0
2024-12-27 13:50:00,79.11,79.36,79.1,79.34,41134.0,78.5362,78.7844,78.5263,78.7646,41134.0
2024-12-27 14:00:00,79.32,79.32,79.12,79.13,8242.0,78.7447,78.7447,78.5462,78.5561,8242.0
2024-12-27 14:10:00,79.16,79.21,79.08,79.21,11107.0,78.5859,78.6355,78.5064,78.6355,11107.0
2024-12-27 14:20:00,79.17,79.19,79.06,79.09,7846.0,78.5958,78.6156,78.4866,78.5164,7846.0
2024-12-27 14:30:00,79.04,79.19,79.02,79.15,7575.0,78.4667,78.6156,78.4469,78.5759,7575.0
2024-12-27 14:40:00,79.16,79.29,79.13,79.23,8269.0,78.5859,78.7149,78.5561,78.6554,8269.0
2024-12-27 14:50:00,79.26,79.29,79.2,79.27,9420.0,78.6851,78.7149,78.6256,78.6951,9420.0
2024-12-27 15:00:00,79.27,79.27,79.0,79.1,32952.0,78.6951,78.6951,78.427,78.5263,32952.0
2024-12-27 15:10:00,79.14,79.16,78.92,78.94,10794.0,78.566,78.5859,78.3476,78.3675,10794.0
2024-12-27 15:20:00,78.94,79.02,78.89,78.97,10373.0,78.3675,78.4469,78.3178,78.3972,10373.0
2024-12-27 15:30:00,78.95,79.05,78.94,78.94,13130.0,78.3774,78.4767,78.3675,78.3675,13130.0
2024-12-27 15:40:00,78.97,79.05,78.89,79.05,21803.0,78.3972,78.4767,78.3178,78.4767,21803.0
2024-12-27 15:50:00,79.05,79.27,79.05,79.23,127614.0,78.4767,78.6951,78.4767,78.6554,127614.0
2024-12-30 09:30:00,78.45,78.6,77.62,77.63,61729.0,77.881,78.0299,77.057,77.067,61729.0
2024-12-30 09:40:00,77.62,77.67,77.18,77.22,21238.0,77.057,77.1067,76.6202,76.6599,21238.0
2024-12-30 09:50:00,77.21,77.21,76.51,76.6,32073.0,76.65,76.65,75.9551,76.0444,32073.0
2024-12-30 10:00:00,76.59,76.81,76.21,76.32,41643.0,76.0345,76.2529,75.6573,75.7665,41643.0
2024-12-30 10:10:00,76.31,76.33,75.77,75.77,49004.0,75.7565,75.7764,75.2204,75.2204,49004.0
2024-12-30 10:20:00,75.84,76.06,75.71,75.81,80402.0,75.2899,75.5083,75.1609,75.2602,80402.0
2024-12-30 10:30:00,75.86,76.06,75.63,76.06,79304.0,75.3098,75.5083,75.0815,75.5083,79304.0
2024-12-30 10:40:00,76.04,76.45,76.03,76.12,19937.0,75.4885,75.8955,75.4786,75.5679,19937.0
2024-12-30 10:50:00,76.16,76.32,76.13,76.32,27054.0,75.6076,75.7665,75.5778,75.7665,27054.0
2024-12-30 11:00:00,76.32,76.52,76.27,76.41,15222.0,75.7665,75.965,75.7168,75.8558,15222.0
2024-12-30 11:10:00,76.42,76.56,76.37,76.56,9639.0,75.8657,76.0047,75.8161,76.0047,9639.0
2024-12-30 11:20:00,76.57,76.72,76.44,76.52,23798.0,76.0146,76.1636,75.8856,75.965,23798.0
2024-12-30 11:30:00,76.52,76.57,76.35,76.39,14845.0,75.965,76.0146,75.7962,75.836,14845.0
2024-12-30 11:40:00,76.4,76.69,76.4,76.67,44136.0,75.8459,76.1338,75.8459,76.1139,44136.0
2024-12-30 11:50:00,76.67,76.83,76.67,76.83,23565.0,76.1139,76.2728,76.1139,76.2728,23565.0
2024-12-30 12:00:00,76.83,76.87,76.69,76.81,46089.0,76.2728,76.3125,76.1338,76.2529,46089.0
2024-12-30 12:10:00,76.81,76.96,76.81,76.9,10679.0,76.2529,76.4018,76.2529,76.3423,10679.0
2024-12-30 12:20:00,76.92,76.97,76.81,76.91,27795.0,76.3621,76.4117,76.2529,76.3522,27795.0
2024-12-30 12:30:00,76.91,76.98,76.89,76.95,15966.0,76.3522,76.4217,76.3323,76.3919,15966.0
2024-12-30 12:40:00,76.95,77.04,76.8,77.04,45910.0,76.3919,76.4812,76.243,76.4812,45910.0
2024-12-30 12:50:00,77.03,77.03,76.88,77.03,16198.0,76.4713,76.4713,76.3224,76.4713,16198.0
2024-12-30 13:00:00,76.99,77.02,76.76,76.81,17684.0,76.4316,76.4614,76.2033,76.2529,17684.0
2024-12-30 13:10:00,76.84,76.87,76.74,76.74,19275.0,76.2827,76.3125,76.1834,76.1834,19275.0
2024-12-30 13:20:00,76.74,76.79,76.62,76.74,12301.0,76.1834,76.2331,76.0643,76.1834,12301.0
2024-12-30 13:30:00,76.7,76.91,76.67,76.83,16021.0,76.1437,76.3522,76.1139,76.2728,16021.0
2024-12-30 13:40:00,76.83,76.92,76.8,76.91,10776.0,76.2728,76.3621,76.243,76.3522,10776.0
2024-12-30 13:50:00,76.9,76.94,76.85,76.85,7322.0,76.3423,76.382,76.2926,76.2926,7322.0
2024-12-30 14:00:00,76.86,76.89,76.77,76.84,11241.0,76.3025,76.3323,76.2132,76.2827,11241.0
2024-12-30 14:10:00,76.85,76.85,76.62,76.63,14158.0,76.2926,76.2926,76.0643,76.0742,14158.0
2024-12-30 14:20:00,76.63,76.76,76.5,76.76,15027.0,76.0742,76.2033,75.9452,76.2033,15027.0
2024-12-30 14:30:00,76.74,76.89,76.74,76.83,12876.0,76.1834,76.3323,76.1834,76.2728,12876.0
2024-12-30 14:40:00,76.83,76.93,76.81,76.9,22064.0,76.2728,76.372,76.2529,76.3423,22064.0
2024-12-30 14:50:00,76.89,76.95,76.86,76.92,13672.0,76.3323,76.3919,76.3025,76.3621,13672.0
2024-12-30 15:00:00,76.91,76.91,76.8,76.89,20104.0,76.3522,76.3522,76.243,76.3323,20104.0
2024-12-30 15:10:00,76.88,76.99,76.88,76.97,13585.0,76.3224,76.4316,76.3224,76.4117,13585.0
2024-12-30 15:20:00,76.97,76.98,76.82,76.83,14084.0,76.4117,76.4217,76.2628,76.2728,14084.0
2024-12-30 15:30:00,76.85,76.95,76.81,76.95,27654.0,76.2926,76.3919,76.2529,76.3919,27654.0
2024-12-30 15:40:00,76.96,77.02,76.89,76.93,31470.0,76.4018,76.4614,76.3323,76.372,31470.0
2024-12-30 15:50:00,76.95,77.0,76.72,76.74,218625.0,76.3919,76.4415,76.1636,76.1834,218625.0
2024-12-31 09:30:00,77.0,77.19,76.82,76.87,39066.0,76.4415,76.6302,76.2628,76.3125,39066.0
2024-12-31 09:40:00,76.78,77.34,76.75,77.18,19696.0,76.2231,76.7791,76.1933,76.6202,19696.0
2024-12-31 09:50:00,77.25,77.3,77.09,77.23,15231.0,76.6897,76.7394,76.5309,76.6699,15231.0
2024-12-31 10:00:00,77.25,77.35,77.0,77.0,14094.0,76.6897,76.789,76.4415,76.4415,14094.0
2024-12-31 10:10:00,77.04,77.22,76.94,77.19,13520.0,76.4812,76.6599,76.382,76.6302,13520.0
2024-12-31 10:20:00,77.2,77.32,77.13,77.17,22228.0,76.6401,76.7592,76.5706,76.6103,22228.0
2024-12-31 10:30:00,77.15,77.16,76.99,77.05,10729.0,76.5904,76.6004,76.4316,76.4912,10729.0
2024-12-31 10:40:00,77.03,77.07,76.97,76.98,8880.0,76.4713,76.511,76.4117,76.4217,8880.0
2024-12-31 10:50:00,76.98,77.07,76.93,76.95,13209.0,76.4217,76.511,76.372,76.3919,13209.0
2024-12-31 11:00:00,76.95,76.95,76.76,76.83,18189.0,76.3919,76.3919,76.2033,76.2728,18189.0
2024-12-31 11:10:00,76.84,76.85,76.74,76.77,12998.0,76.2827,76.2926,76.1834,76.2132,12998.0
2024-12-31 11:20:00,76.76,76.83,76.73,76.77,10379.0,76.2033,76.2728,76.1735,76.2132,10379.0
2024-12-31 11:30:00,76.77,76.77,76.69,76.69,8889.0,76.2132,76.2132,76.1338,76.1338,8889.0
2024-12-31 11:40:00,76.69,76.84,76.69,76.81,14723.0,76.1338,76.2827,76.1338,76.2529,14723.0
2024-12-31 11:50:00,76.82,76.83,76.61,76.63,8027.0,76.2628,76.2728,76.0544,76.0742,8027.0
2024-12-31 12:00:00,76.62,76.62,76.52,76.62,10858.0,76.0643,76.0643,75.965,76.0643,10858.0
2024-12-31 12:10:00,76.61,76.61,76.53,76.57,8229.0,76.0544,76.0544,75.9749,76.0146,8229.0
2024-12-31 12:20:00,76.59,76.59,76.43,76.44,10228.0,76.0345,76.0345,75.8757,75.8856,10228.0
2024-12-31 12:30:00,76.44,76.44,76.34,76.44,14846.0,75.8856,75.8856,75.7863,75.8856,14846.0
2024-12-31 12:40:00,76.45,76.56,76.41,76.54,11288.0,75.8955,76.0047,75.8558,75.9849,11288.0
2024-12-31 12:50:00,76.54,76.8,76.53,76.8,10094.0,75.9849,76.243,75.9749,76.243,10094.0
2024-12-31 13:00:00,76.79,76.82,76.7,76.74,7691.0,76.2331,76.2628,76.1437,76.1834,7691.0
2024-12-31 13:10:00,76.71,76.74,76.54,76.56,6654.0,76.1536,76.1834,75.9849,76.0047,6654.0
2024-12-31 13:20:00,76.53,76.54,76.37,76.42,10078.0,75.9749,75.9849,75.8161,75.8657,10078.0
2024-12-31 13:30:00,76.42,76.6,76.41,76.57,23818.0,75.8657,76.0444,75.8558,76.0146,23818.0
2024-12-31 13:40:00,76.59,76.66,76.59,76.65,6358.0,76.0345,76.104,76.0345,76.0941,6358.0
2024-12-31 13:50:00,76.65,76.69,76.58,76.62,17952.0,76.0941,76.1338,76.0246,76.0643,17952.0
2024-12-31 14:00:00,76.61,76.73,76.49,76.69,9869.0,76.0544,76.1735,75.9352,76.1338,9869.0
2024-12-31 14:10:00,76.7,76.76,76.56,76.56,8217.0,76.1437,76.2033,76.0047,76.0047,8217.0
2024-12-31 14:20:00,76.55,76.59,76.48,76.55,6950.0,75.9948,76.0345,75.9253,75.9948,6950.0
2024-12-31 14:30:00,76.54,76.6,76.48,76.59,7904.0,75.9849,76.0444,75.9253,76.0345,7904.0
2024-12-31 14:40:00,76.58,76.58,76.46,76.53,9235.0,76.0246,76.0246,75.9054,75.9749,9235.0
2024-12-31 14:50:00,76.52,76.64,76.51,76.61,10130.0,75.965,76.0841,75.9551,76.0544,10130.0
2024-12-31 15:00:00,76.61,76.69,76.6,76.67,9589.0,76.0544,76.1338,76.0444,76.1139,9589.0
2024-12-31 15:10:00,76.65,76.65,76.47,76.57,19714.0,76.0941,76.0941,75.9154,76.0146,19714.0
2024-12-31 15:20:00,76.56,76.72,76.56,76.7,17840.0,76.0047,76.1636,76.0047,76.1437,17840.0
2024-12-31 15:30:00,76.73,76.76,76.57,76.62,20527.0,76.1735,76.2033,76.0146,76.0643,20527.0
2024-12-31 15:40:00,76.61,76.74,76.47,76.71,44323.0,76.0544,76.1834,75.9154,76.1536,44323.0
2024-12-31 15:50:00,76.72,77.02,76.64,76.89,276200.0,76.1636,76.4614,76.0841,76.3323,276200.0
2025-01-02 09:30:00,77.4,77.86,77.22,77.27,69537.0,76.8386,77.2953,76.6599,76.7096,69537.0
2025-01-02 09:40:00,77.24,77.51,77.08,77.48,33393.0,76.6798,76.9478,76.5209,76.918,33393.0
2025-01-02 09:50:00,77.48,77.6,77.34,77.47,67478.0,76.918,77.0372,76.7791,76.9081,67478.0
2025-01-02 10:00:00,77.53,77.65,77.14,77.23,33957.0,76.9677,77.0868,76.5805,76.6699,33957.0
2025-01-02 10:10:00,77.22,77.43,77.04,77.04,14619.0,76.6599,76.8684,76.4812,76.4812,14619.0
2025-01-02 10:20:00,77.07,77.1,76.71,76.78,25268.0,76.511,76.5408,76.1536,76.2231,25268.0
2025-01-02 10:30:00,76.76,76.77,76.56,76.59,18967.0,76.2033,76.2132,76.0047,76.0345,18967.0
2025-01-02 10:40:00,76.58,76.76,76.53,76.71,17106.0,76.0246,76.2033,75.9749,76.1536,17106.0
2025-01-02 10:50:00,76.73,76.84,76.66,76.79,16226.0,76.1735,76.2827,76.104,76.2331,16226.0
2025-01-02 11:00:00,76.75,76.79,76.44,76.47,14226.0,76.1933,76.2331,75.8856,75.9154,14226.0
2025-01-02 11:10:00,76.47,76.74,76.47,76.7,17939.0,75.9154,76.1834,75.9154,76.1437,17939.0
2025-01-02 11:20:00,76.7,76.73,76.56,76.67,12130.0,76.1437,76.1735,76.0047,76.1139,12130.0
2025-01-02 11:30:00,76.65,76.79,76.61,76.74,11940.0,76.0941,76.2331,76.0544,76.1834,11940.0
2025-01-02 11:40:00,76.76,76.83,76.69,76.77,20491.0,76.2033,76.2728,76.1338,76.2132,20491.0
2025-01-02 11:50:00,76.76,76.78,76.57,76.57,7826.0,76.2033,76.2231,76.0146,76.0146,7826.0
2025-01-02 12:00:00,76.58,76.59,76.5,76.51,7318.0,76.0246,76.0345,75.9452,75.9551,7318.0
2025-01-02 12:10:00,76.51,76.67,76.5,76.51,11300.0,75.9551,76.1139,75.9452,75.9551,11300.0
2025-01-02 12:20:00,76.51,76.59,76.38,76.47,33231.0,75.9551,76.0345,75.826,75.9154,33231.0
2025-01-02 12:30:00,76.45,76.48,76.27,76.35,34568.0,75.8955,75.9253,75.7168,75.7962,34568.0
2025-01-02 12:40:00,76.37,76.51,76.29,76.45,36787.0,75.8161,75.9551,75.7367,75.8955,36787.0
2025-01-02 12:50:00,76.44,76.65,76.4,76.61,14075.0,75.8856,76.0941,75.8459,76.0544,14075.0
2025-01-02 13:00:00,76.61,76.61,76.35,76.48,29468.0,76.0544,76.0544,75.7962,75.9253,29468.0
2025-01-02 13:10:00,76.5,76.5,76.34,76.5,26001.0,75.9452,75.9452,75.7863,75.9452,26001.0
2025-01-02 13:20:00,76.47,76.56,76.37,76.5,25180.0,75.9154,76.0047,75.8161,75.9452,25180.0
2025-01-02 13:30:00,76.5,76.5,76.33,76.43,16296.0,75.9452,75.9452,75.7764,75.8757,16296.0
2025-01-02 13:40:00,76.43,76.49,76.31,76.34,27063.0,75.8757,75.9352,75.7565,75.7863,27063.0
2025-01-02 13:50:00,76.37,76.46,76.23,76.44,15795.0,75.8161,75.9054,75.6771,75.8856,15795.0
2025-01-02 14:00:00,76.44,76.48,76.33,76.37,28206.0,75.8856,75.9253,75.7764,75.8161,28206.0
2025-01-02 14:10:00,76.38,76.45,76.33,76.41,25501.0,75.826,75.8955,75.7764,75.8558,25501.0
2025-01-02 14:20:00,76.42,76.54,76.42,76.52,20588.0,75.8657,75.9849,75.8657,75.965,20588.0
2025-01-02 14:30:00,76.51,76.52,76.4,76.46,15879.0,75.9551,75.965,75.8459,75.9054,15879.0
2025-01-02 14:40:00,76.44,76.49,76.33,76.44,12981.0,75.8856,75.9352,75.7764,75.8856,12981.0
2025-01-02 14:50:00,76.43,76.5,76.18,76.18,15297.0,75.8757,75.9452,75.6275,75.6275,15297.0
2025-01-02 15:00:00,76.19,76.4,76.18,76.4,15172.0,75.6374,75.8459,75.6275,75.8459,15172.0
2025-01-02 15:10:00,76.41,76.5,76.38,76.45,13477.0,75.8558,75.9452,75.826,75.8955,13477.0
2025-01-02 15:20:00,76.46,76.51,76.43,76.45,18774.0,75.9054,75.9551,75.8757,75.8955,18774.0
2025-01-02 15:30:00,76.46,76.55,76.35,76.41,14297.0,75.9054,75.9948,75.7962,75.8558,14297.0
2025-01-02 15:40:00,76.43,76.49,76.39,76.47,17908.0,75.8757,75.9352,75.836,75.9154,17908.0
2025-01-02 15:50:00,76.47,76.54,76.34,76.4,149831.0,75.9154,75.9849,75.7863,75.8459,149831.0
2025-01-03 09:30:00,76.67,77.2,76.29,76.53,41016.0,76.1139,76.6401,75.7367,75.9749,41016.0
2025-01-03 09:40:00,76.54,76.56,75.82,75.88,30589.0,75.9849,76.0047,75.2701,75.3297,30589.0
2025-01-03 09:50:00,75.86,75.91,75.72,75.72,9788.0,75.3098,75.3594,75.1708,75.1708,9788.0
2025-01-03 10:00:00,75.83,76.1,75.75,76.07,13757.0,75.28,75.5481,75.2006,75.5183,13757.0
2025-01-03 10:10:00,76.07,76.1,75.92,75.92,12601.0,75.5183,75.5481,75.3694,75.3694,12601.0
2025-01-03 10:20:00,75.93,76.18,75.78,76.18,11696.0,75.3793,75.6275,75.2304,75.6275,11696.0
2025-01-03 10:30:00,76.18,76.26,76.14,76.26,18804.0,75.6275,75.7069,75.5878,75.7069,18804.0
2025-01-03 10:40:00,76.28,76.32,76.12,76.16,15550.0,75.7268,75.7665,75.5679,75.6076,15550.0
2025-01-03 10:50:00,76.17,76.29,76.17,76.22,8759.0,75.6175,75.7367,75.6175,75.6672,8759.0
2025-01-03 11:00:00,76.19,76.29,76.0,76.06,18182.0,75.6374,75.7367,75.4488,75.5083,18182.0
2025-01-03 11:10:00,76.09,76.09,75.94,75.94,12124.0,75.5381,75.5381,75.3892,75.3892,12124.0
2025-01-03 11:20:00,75.97,76.1,75.92,76.09,14358.0,75.419,75.5481,75.3694,75.5381,14358.0
2025-01-03 11:30:00,76.09,76.29,76.08,76.2,15769.0,75.5381,75.7367,75.5282,75.6473,15769.0
2025-01-03 11:40:00,76.19,76.31,76.16,76.31,12726.0,75.6374,75.7565,75.6076,75.7565,12726.0
2025-01-03 11:50:00,76.3,76.36,76.24,76.24,14704.0,75.7466,75.8062,75.687,75.687,14704.0
2025-01-03 12:00:00,76.25,76.35,76.21,76.33,11522.0,75.697,75.7962,75.6573,75.7764,11522.0
2025-01-03 12:10:00,76.33,76.35,76.26,76.26,13504.0,75.7764,75.7962,75.7069,75.7069,13504.0
2025-01-03 12:20:00,76.26,76.35,76.24,76.25,11019.0,75.7069,75.7962,75.687,75.697,11019.0
2025-01-03 12:30:00,76.27,76.27,76.19,76.22,8351.0,75.7168,75.7168,75.6374,75.6672,8351.0
2025-01-03 12:40:00,76.22,76.23,76.12,76.17,8108.0,75.6672,75.6771,75.5679,75.6175,8108.0
2025-01-03 12:50:00,76.16,76.18,76.12,76.13,9297.0,75.6076,75.6275,75.5679,75.5778,9297.0
2025-01-03 13:00:00,76.12,76.13,76.03,76.06,20026.0,75.5679,75.5778,75.4786,75.5083,20026.0
2025-01-03 13:10:00,76.06,76.19,76.01,76.17,17783.0,75.5083,75.6374,75.4587,75.6175,17783.0
2025-01-03 13:20:00,76.18,76.28,76.18,76.26,16839.0,75.6275,75.7268,75.6275,75.7069,16839.0
2025-01-03 13:30:00,76.28,76.3,76.23,76.27,9801.0,75.7268,75.7466,75.6771,75.7168,9801.0
2025-01-03 13:40:00,76.27,76.27,76.17,76.25,17035.0,75.7168,75.7168,75.6175,75.697,17035.0
2025-01-03 13:50:00,76.25,76.26,76.17,76.2,14627.0,75.697,75.7069,75.6175,75.6473,14627.0
2025-01-03 14:00:00,76.2,76.26,76.19,76.22,9093.0,75.6473,75.7069,75.6374,75.6672,9093.0
2025-01-03 14:10:00,76.23,76.31,76.2,76.3,10645.0,75.6771,75.7565,75.6473,75.7466,10645.0
2025-01-03 14:20:00,76.32,76.34,76.29,76.34,14257.0,75.7665,75.7863,75.7367,75.7863,14257.0
2025-01-03 14:30:00,76.33,76.39,76.33,76.34,8109.0,75.7764,75.836,75.7764,75.7863,8109.0
2025-01-03 14:40:00,76.35,76.36,76.29,76.31,15675.0,75.7962,75.8062,75.7367,75.7565,15675.0
2025-01-03 14:50:00,76.31,76.31,76.23,76.24,15195.0,75.7565,75.7565,75.6771,75.687,15195.0
2025-01-03 15:00:00,76.22,76.27,76.13,76.25,19866.0,75.6672,75.7168,75.5778,75.697,19866.0
2025-01-03 15:10:00,76.23,76.25,76.21,76.23,12666.0,75.6771,75.697,75.6573,75.6771,12666.0
2025-01-03 15:20:00,76.22,76.3,76.2,76.3,16336.0,75.6672,75.7466,75.6473,75.7466,16336.0
2025-01-03 15:30:00,76.29,76.31,76.2,76.2,29766.0,75.7367,75.7565,75.6473,75.6473,29766.0
2025-01-03 15:40:00,76.22,76.22,76.1,76.14,18656.0,75.6672,75.6672,75.5481,75.5878,18656.0
2025-01-03 15:50:00,76.13,76.43,76.06,76.34,272571.0,75.5778,75.8757,75.5083,75.7863,272571.0
2025-01-06 09:30:00,76.22,76.38,75.98,76.14,47876.0,75.6672,75.826,75.4289,75.5878,47876.0
2025-01-06 09:40:00,76.2,76.72,76.17,76.6,28153.0,75.6473,76.1636,75.6175,76.0444,28153.0
2025-01-06 09:50:00,76.6,76.68,76.41,76.44,38739.0,76.0444,76.1238,75.8558,75.8856,38739.0
2025-01-06 10:00:00,76.48,76.76,76.39,76.75,24734.0,75.9253,76.2033,75.836,76.1933,24734.0
2025-01-06 10:10:00,76.78,76.8,76.57,76.71,23388.0,76.2231,76.243,76.0146,76.1536,23388.0
2025-01-06 10:20:00,76.69,76.7,76.56,76.66,16222.0,76.1338,76.1437,76.0047,76.104,16222.0
2025-01-06 10:30:00,76.66,76.77,76.58,76.64,12170.0,76.104,76.2132,76.0246,76.0841,12170.0
2025-01-06 10:40:00,76.64,76.91,76.63,76.82,13583.0,76.0841,76.3522,76.0742,76.2628,13583.0
2025-01-06 10:50:00,76.82,76.9,76.76,76.8,15130.0,76.2628,76.3423,76.2033,76.243,15130.0
2025-01-06 11:00:00,76.78,76.88,76.74,76.82,35624.0,76.2231,76.3224,76.1834,76.2628,35624.0
2025-01-06 11:10:00,76.83,77.17,76.83,77.14,32511.0,76.2728,76.6103,76.2728,76.5805,32511.0
2025-01-06 11:20:00,77.14,77.22,77.11,77.13,17649.0,76.5805,76.6599,76.5507,76.5706,17649.0
2025-01-06 11:30:00,77.14,77.19,77.01,77.03,18960.0,76.5805,76.6302,76.4515,76.4713,18960.0
2025-01-06 11:40:00,77.01,77.16,76.97,77.16,11290.0,76.4515,76.6004,76.4117,76.6004,11290.0
2025-01-06 11:50:00,77.13,77.15,77.0,77.0,12576.0,76.5706,76.5904,76.4415,76.4415,12576.0
2025-01-06 12:00:00,76.99,77.05,76.92,76.97,17809.0,76.4316,76.4912,76.3621,76.4117,17809.0
2025-01-06 12:10:00,76.95,77.06,76.95,76.99,11568.0,76.3919,76.5011,76.3919,76.4316,11568.0
2025-01-06 12:20:00,76.99,77.02,76.89,76.95,12408.0,76.4316,76.4614,76.3323,76.3919,12408.0
2025-01-06 12:30:00,76.94,76.96,76.88,76.92,19234.0,76.382,76.4018,76.3224,76.3621,19234.0
2025-01-06 12:40:00,76.93,76.98,76.81,76.81,16310.0,76.372,76.4217,76.2529,76.2529,16310.0
2025-01-06 12:50:00,76.81,76.81,76.68,76.72,10595.0,76.2529,76.2529,76.1238,76.1636,10595.0
2025-01-06 13:00:00,76.71,76.71,76.54,76.58,30071.0,76.1536,76.1536,75.9849,76.0246,30071.0
2025-01-06 13:10:00,76.56,76.71,76.54,76.7,10619.0,76.0047,76.1536,75.9849,76.1437,10619.0
2025-01-06 13:20:00,76.68,76.74,76.65,76.67,14605.0,76.1238,76.1834,76.0941,76.1139,14605.0
2025-01-06 13:30:00,76.7,76.71,76.58,76.62,19175.0,76.1437,76.1536,76.0246,76.0643,19175.0
2025-01-06 13:40:00,76.61,76.61,76.37,76.37,30107.0,76.0544,76.0544,75.8161,75.8161,30107.0
2025-01-06 13:50:00,76.37,76.39,76.27,76.3,40470.0,75.8161,75.836,75.7168,75.7466,40470.0
2025-01-06 14:00:00,76.31,76.31,76.14,76.17,24723.0,75.7565,75.7565,75.5878,75.6175,24723.0
2025-01-06 14:10:00,76.17,76.22,76.16,76.17,19404.0,75.6175,75.6672,75.6076,75.6175,19404.0
2025-01-06 14:20:00,76.17,76.19,76.06,76.06,20580.0,75.6175,75.6374,75.5083,75.5083,20580.0
2025-01-06 14:30:00,76.05,76.1,76.0,76.07,29308.0,75.4984,75.5481,75.4488,75.5183,29308.0
2025-01-06 14:40:00,76.07,76.08,75.99,76.02,24942.0,75.5183,75.5282,75.4389,75.4686,24942.0
2025-01-06 14:50:00,76.01,76.02,75.9,75.92,28219.0,75.4587,75.4686,75.3495,75.3694,28219.0
2025-01-06 15:00:00,75.91,75.96,75.85,75.89,26510.0,75.3594,75.4091,75.2999,75.3396,26510.0
2025-01-06 15:10:00,75.89,75.89,75.8,75.85,27416.0,75.3396,75.3396,75.2502,75.2999,27416.0
2025-01-06 15:20:00,75.84,75.95,75.77,75.93,24682.0,75.2899,75.3991,75.2204,75.3793,24682.0
2025-01-06 15:30:00,75.92,75.98,75.88,75.89,60879.0,75.3694,75.4289,75.3297,75.3396,60879.0
2025-01-06 15:40:00,75.89,75.89,75.71,75.73,53096.0,75.3396,75.3396,75.1609,75.1807,53096.0
2025-01-06 15:50:00,75.72,75.94,75.64,75.91,340137.0,75.1708,75.3892,75.0914,75.3594,340137.0
2025-01-07 09:30:00,75.79,76.61,75.76,76.55,39022.0,75.2403,76.0544,75.2105,75.9948,39022.0
2025-01-07 09:40:00,76.6,76.69,76.44,76.66,40604.0,76.0444,76.1338,75.8856,76.104,40604.0
2025-01-07 09:50:00,76.7,76.79,76.62,76.67,9236.0,76.1437,76.2331,76.0643,76.1139,9236.0
2025-01-07 10:00:00,76.68,76.75,76.13,76.21,19382.0,76.1238,76.1933,75.5778,75.6573,19382.0
2025-01-07 10:10:00,76.21,76.34,76.09,76.34,19004.0,75.6573,75.7863,75.5381,75.7863,19004.0
2025-01-07 10:20:00,76.36,76.56,76.32,76.49,13696.0,75.8062,76.0047,75.7665,75.9352,13696.0
2025-01-07 10:30:00,76.5,76.54,76.21,76.25,24485.0,75.9452,75.9849,75.6573,75.697,24485.0
2025-01-07 10:40:00,76.28,76.4,76.12,76.14,13769.0,75.7268,75.8459,75.5679,75.5878,13769.0
2025-01-07 10:50:00,76.13,76.54,76.12,76.54,20592.0,75.5778,75.9849,75.5679,75.9849,20592.0
2025-01-07 11:00:00,76.55,76.59,76.49,76.49,26710.0,75.9948,76.0345,75.9352,75.9352,26710.0
2025-01-07 11:10:00,76.48,76.48,76.09,76.14,11266.0,75.9253,75.9253,75.5381,75.5878,11266.0
2025-01-07 11:20:00,76.17,76.23,76.06,76.15,11522.0,75.6175,75.6771,75.5083,75.5977,11522.0
2025-01-07 11:30:00,76.14,76.15,75.92,76.07,9527.0,75.5878,75.5977,75.3694,75.5183,9527.0
2025-01-07 11:40:00,76.04,76.12,75.98,76.12,6159.0,75.4885,75.5679,75.4289,75.5679,6159.0
2025-01-07 11:50:00,76.08,76.08,75.82,75.85,7601.0,75.5282,75.5282,75.2701,75.2999,7601.0
2025-01-07 12:00:00,75.87,76.02,75.87,75.95,7783.0,75.3197,75.4686,75.3197,75.3991,7783.0
2025-01-07 12:10:00,75.97,76.02,75.92,75.99,14543.0,75.419,75.4686,75.3694,75.4389,14543.0
2025-01-07 12:20:00,75.95,75.97,75.88,75.95,16328.0,75.3991,75.419,75.3297,75.3991,16328.0
2025-01-07 12:30:00,75.96,76.05,75.89,75.9,8309.0,75.4091,75.4984,75.3396,75.3495,8309.0
2025-01-07 12:40:00,75.88,75.92,75.76,75.78,8310.0,75.3297,75.3694,75.2105,75.2304,8310.0
2025-01-07 12:50:00,75.8,75.82,75.69,75.78,14879.0,75.2502,75.2701,75.141,75.2304,14879.0
2025-01-07 13:00:00,75.78,75.96,75.78,75.93,10292.0,75.2304,75.4091,75.2304,75.3793,10292.0
2025-01-07 13:10:00,75.95,75.95,75.84,75.86,6537.0,75.3991,75.3991,75.2899,75.3098,6537.0
2025-01-07 13:20:00,75.83,75.87,75.82,75.86,5174.0,75.28,75.3197,75.2701,75.3098,5174.0
2025-01-07 13:30:00,75.86,75.9,75.76,75.77,13215.0,75.3098,75.3495,75.2105,75.2204,13215.0
2025-01-07 13:40:00,75.76,75.82,75.71,75.81,9407.0,75.2105,75.2701,75.1609,75.2602,9407.0
2025-01-07 13:50:00,75.8,75.82,75.78,75.79,4544.0,75.2502,75.2701,75.2304,75.2403,4544.0
2025-01-07 14:00:00,75.78,75.78,75.71,75.73,8643.0,75.2304,75.2304,75.1609,75.1807,8643.0
2025-01-07 14:10:00,75.75,75.84,75.71,75.74,7047.0,75.2006,75.2899,75.1609,75.1907,7047.0
2025-01-07 14:20:00,75.73,75.79,75.71,75.78,6433.0,75.1807,75.2403,75.1609,75.2304,6433.0
2025-01-07 14:30:00,75.79,75.79,75.61,75.61,6317.0,75.2403,75.2403,75.0616,75.0616,6317.0
2025-01-07 14:40:00,75.59,75.69,75.56,75.6,5452.0,75.0418,75.141,75.012,75.0517,5452.0
2025-01-07 14:50:00,75.6,75.64,75.57,75.63,15343.0,75.0517,75.0914,75.0219,75.0815,15343.0
2025-01-07 15:00:00,75.62,75.62,75.46,75.46,17863.0,75.0715,75.0715,74.9127,74.9127,17863.0
2025-01-07 15:10:00,75.45,75.51,75.41,75.46,16253.0,74.9028,74.9623,74.8631,74.9127,16253.0
2025-01-07 15:20:00,75.45,75.45,75.29,75.31,22805.0,74.9028,74.9028,74.7439,74.7638,22805.0
2025-01-07 15:30:00,75.31,75.43,75.29,75.43,31125.0,74.7638,74.8829,74.7439,74.8829,31125.0
2025-01-07 15:40:00,75.43,75.49,75.34,75.36,31515.0,74.8829,74.9425,74.7936,74.8134,31515.0
2025-01-07 15:50:00,75.37,75.7,75.37,75.59,138116.0,74.8234,75.151,74.8234,75.0418,138116.0
2025-01-08 09:30:00,75.62,75.73,75.3,75.38,34716.0,75.0715,75.1807,74.7539,74.8333,34716.0
2025-01-08 09:40:00,75.32,75.36,74.97,75.19,28973.0,74.7737,74.8134,74.4263,74.6447,28973.0
2025-01-08 09:50:00,75.23,75.27,74.96,74.99,9620.0,74.6844,74.7241,74.4163,74.4461,9620.0
2025-01-08 10:00:00,74.95,75.26,74.95,75.24,13720.0,74.4064,74.7141,74.4064,74.6943,13720.0
2025-01-08 10:10:00,75.25,75.26,75.0,75.0,14903.0,74.7042,74.7141,74.456,74.456,14903.0
2025-01-08 10:20:00,75.01,75.09,74.79,74.79,39756.0,74.466,74.5454,74.2476,74.2476,39756.0
2025-01-08 10:30:00,74.8,75.11,74.78,75.03,18920.0,74.2575,74.5652,74.2376,74.4858,18920.0
2025-01-08 10:40:00,75.02,75.12,74.95,75.1,14483.0,74.4759,74.5752,74.4064,74.5553,14483.0
2025-01-08 10:50:00,75.1,75.36,75.1,75.33,12129.0,74.5553,74.8134,74.5553,74.7836,12129.0
2025-01-08 11:00:00,75.33,75.34,75.19,75.29,16444.0,74.7836,74.7936,74.6447,74.7439,16444.0
2025-01-08 11:10:00,75.3,75.36,75.19,75.23,12110.0,74.7539,74.8134,74.6447,74.6844,12110.0
2025-01-08 11:20:00,75.24,75.39,75.24,75.28,16199.0,74.6943,74.8432,74.6943,74.734,16199.0
2025-01-08 11:30:00,75.28,75.43,75.24,75.41,19236.0,74.734,74.8829,74.6943,74.8631,19236.0
2025-01-08 11:40:00,75.44,75.47,75.38,75.42,13653.0,74.8928,74.9226,74.8333,74.873,13653.0
2025-01-08 11:50:00,75.43,75.46,75.4,75.42,11364.0,74.8829,74.9127,74.8531,74.873,11364.0
2025-01-08 12:00:00,75.43,75.44,75.24,75.27,10763.0,74.8829,74.8928,74.6943,74.7241,10763.0
2025-01-08 12:10:00,75.27,75.31,75.21,75.28,23616.0,74.7241,74.7638,74.6645,74.734,23616.0
2025-01-08 12:20:00,75.29,75.36,75.19,75.25,12195.0,74.7439,74.8134,74.6447,74.7042,12195.0
2025-01-08 12:30:00,75.26,75.31,75.23,75.3,5795.0,74.7141,74.7638,74.6844,74.7539,5795.0
2025-01-08 12:40:00,75.28,75.38,75.28,75.31,13834.0,74.734,74.8333,74.734,74.7638,13834.0
2025-01-08 12:50:00,75.3,75.46,75.29,75.43,10862.0,74.7539,74.9127,74.7439,74.8829,10862.0
2025-01-08 13:00:00,75.42,75.56,75.42,75.48,9641.0,74.873,75.012,74.873,74.9326,9641.0
2025-01-08 13:10:00,75.49,75.58,75.49,75.51,14607.0,74.9425,75.0318,74.9425,74.9623,14607.0
2025-01-08 13:20:00,75.51,75.67,75.5,75.63,12525.0,74.9623,75.1212,74.9524,75.0815,12525.0
2025-01-08 13:30:00,75.63,75.69,75.55,75.67,13579.0,75.0815,75.141,75.002,75.1212,13579.0
2025-01-08 13:40:00,75.67,75.68,75.56,75.56,12856.0,75.1212,75.1311,75.012,75.012,12856.0
2025-01-08 13:50:00,75.57,75.58,75.45,75.5,19598.0,75.0219,75.0318,74.9028,74.9524,19598.0
2025-01-08 14:00:00,75.48,75.74,75.45,75.7,23840.0,74.9326,75.1907,74.9028,75.151,23840.0
2025-01-08 14:10:00,75.7,75.8,75.57,75.76,23912.0,75.151,75.2502,75.0219,75.2105,23912.0
2025-01-08 14:20:00,75.78,75.91,75.76,75.84,20737.0,75.2304,75.3594,75.2105,75.2899,20737.0
2025-01-08 14:30:00,75.83,75.83,75.68,75.68,24218.0,75.28,75.28,75.1311,75.1311,24218.0
2025-01-08 14:40:00,75.68,75.74,75.63,75.67,26530.0,75.1311,75.1907,75.0815,75.1212,26530.0
2025-01-08 14:50:00,75.64,75.69,75.58,75.61,45632.0,75.0914,75.141,75.0318,75.0616,45632.0
2025-01-08 15:00:00,75.63,75.71,75.61,75.66,38158.0,75.0815,75.1609,75.0616,75.1112,38158.0
2025-01-08 15:10:00,75.67,75.73,75.62,75.69,38064.0,75.1212,75.1807,75.0715,75.141,38064.0
2025-01-08 15:20:00,75.7,75.74,75.65,75.73,31131.0,75.151,75.1907,75.1013,75.1807,31131.0
2025-01-08 15:30:00,75.72,75.74,75.64,75.65,31599.0,75.1708,75.1907,75.0914,75.1013,31599.0
2025-01-08 15:40:00,75.65,75.76,75.63,75.73,37624.0,75.1013,75.2105,75.0815,75.1807,37624.0
2025-01-08 15:50:00,75.72,76.07,75.69,76.0,285360.0,75.1708,75.5183,75.141,75.4488,285360.0
2025-01-10 09:30:00,75.2,76.49,75.2,76.35,87188.0,74.6546,75.9352,74.6546,75.7962,87188.0
2025-01-10 09:40:00,76.32,76.63,76.16,76.17,42448.0,75.7665,76.0742,75.6076,75.6175,42448.0
2025-01-10 09:50:00,76.16,76.19,75.93,76.18,33794.0,75.6076,75.6374,75.3793,75.6275,33794.0
2025-01-10 10:00:00,76.17,76.17,75.64,75.65,41001.0,75.6175,75.6175,75.0914,75.1013,41001.0
2025-01-10 10:10:00,75.72,76.04,75.66,76.03,67138.0,75.1708,75.4885,75.1112,75.4786,67138.0
2025-01-10 10:20:00,76.06,76.26,76.04,76.09,35700.0,75.5083,75.7069,75.4885,75.5381,35700.0
2025-01-10 10:30:00,76.08,76.12,75.86,75.86,19787.0,75.5282,75.5679,75.3098,75.3098,19787.0
2025-01-10 10:40:00,75.88,76.02,75.74,75.96,35537.0,75.3297,75.4686,75.1907,75.4091,35537.0
2025-01-10 10:50:00,75.96,75.99,75.74,75.92,24784.0,75.4091,75.4389,75.1907,75.3694,24784.0
2025-01-10 11:00:00,75.92,75.92,75.56,75.63,34165.0,75.3694,75.3694,75.012,75.0815,34165.0
2025-01-10 11:10:00,75.62,75.85,75.52,75.79,39849.0,75.0715,75.2999,74.9723,75.2403,39849.0
2025-01-10 11:20:00,75.81,75.91,75.7,75.71,15371.0,75.2602,75.3594,75.151,75.1609,15371.0
2025-01-10 11:30:00,75.73,75.75,75.59,75.6,19410.0,75.1807,75.2006,75.0418,75.0517,19410.0
2025-01-10 11:40:00,75.61,75.87,75.6,75.73,30142.0,75.0616,75.3197,75.0517,75.1807,30142.0
2025-01-10 11:50:00,75.74,75.8,75.56,75.65,16828.0,75.1907,75.2502,75.012,75.1013,16828.0
2025-01-10 12:00:00,75.65,75.65,75.49,75.61,15532.0,75.1013,75.1013,74.9425,75.0616,15532.0
2025-01-10 12:10:00,75.61,75.7,75.57,75.7,15519.0,75.0616,75.151,75.0219,75.151,15519.0
2025-01-10 12:20:00,75.7,75.74,75.58,75.74,25233.0,75.151,75.1907,75.0318,75.1907,25233.0
2025-01-10 12:30:00,75.74,75.85,75.71,75.82,20187.0,75.1907,75.2999,75.1609,75.2701,20187.0
2025-01-10 12:40:00,75.85,75.89,75.79,75.79,11471.0,75.2999,75.3396,75.2403,75.2403,11471.0
2025-01-10 12:50:00,75.76,75.76,75.6,75.67,23550.0,75.2105,75.2105,75.0517,75.1212,23550.0
2025-01-10 13:00:00,75.67,75.77,75.56,75.77,15676.0,75.1212,75.2204,75.012,75.2204,15676.0
2025-01-10 13:10:00,75.76,75.96,75.76,75.84,46306.0,75.2105,75.4091,75.2105,75.2899,46306.0
2025-01-10 13:20:00,75.84,76.02,75.81,75.91,21753.0,75.2899,75.4686,75.2602,75.3594,21753.0
2025-01-10 13:30:00,75.88,75.91,75.74,75.86,28641.0,75.3297,75.3594,75.1907,75.3098,28641.0
2025-01-10 13:40:00,75.88,75.92,75.76,75.85,19675.0,75.3297,75.3694,75.2105,75.2999,19675.0
2025-01-10 13:50:00,75.85,75.86,75.68,75.73,27552.0,75.2999,75.3098,75.1311,75.1807,27552.0
2025-01-10 14:00:00,75.73,75.77,75.61,75.64,21357.0,75.1807,75.2204,75.0616,75.0914,21357.0
2025-01-10 14:10:00,75.64,75.64,75.52,75.59,33738.0,75.0914,75.0914,74.9723,75.0418,33738.0
2025-01-10 14:20:00,75.59,75.76,75.53,75.73,31217.0,75.0418,75.2105,74.9822,75.1807,31217.0
2025-01-10 14:30:00,75.71,75.71,75.57,75.7,43673.0,75.1609,75.1609,75.0219,75.151,43673.0
2025-01-10 14:40:00,75.69,75.75,75.54,75.54,65078.0,75.141,75.2006,74.9921,74.9921,65078.0
2025-01-10 14:50:00,75.53,75.7,75.53,75.63,18208.0,74.9822,75.151,74.9822,75.0815,18208.0
2025-01-10 15:00:00,75.62,75.75,75.54,75.65,37275.0,75.0715,75.2006,74.9921,75.1013,37275.0
2025-01-10 15:10:00,75.66,75.66,75.37,75.4,38752.0,75.1112,75.1112,74.8234,74.8531,38752.0
2025-01-10 15:20:00,75.41,75.48,75.37,75.4,28439.0,74.8631,74.9326,74.8234,74.8531,28439.0
2025-01-10 15:30:00,75.39,75.6,75.31,75.51,24018.0,74.8432,75.0517,74.7638,74.9623,24018.0
2025-01-10 15:40:00,75.5,75.56,75.4,75.42,32948.0,74.9524,75.012,74.8531,74.873,32948.0
2025-01-10 15:50:00,75.41,75.45,75.25,75.33,185560.0,74.8631,74.9028,74.7042,74.7836,185560.0
2025-01-13 09:30:00,75.02,75.42,74.58,75.29,69579.0,74.4759,74.873,74.0391,74.7439,69579.0
2025-01-13 09:40:00,75.33,75.66,75.33,75.49,17663.0,74.7836,75.1112,74.7836,74.9425,17663.0
2025-01-13 09:50:00,75.5,75.74,75.41,75.7,21787.0,74.9524,75.1907,74.8631,75.151,21787.0
2025-01-13 10:00:00,75.72,75.83,75.61,75.72,15283.0,75.1708,75.28,75.0616,75.1708,15283.0
2025-01-13 10:10:00,75.73,75.9,75.58,75.82,11703.0,75.1807,75.3495,75.0318,75.2701,11703.0
2025-01-13 10:20:00,75.81,75.9,75.7,75.71,19764.0,75.2602,75.3495,75.151,75.1609,19764.0
2025-01-13 10:30:00,75.7,76.0,75.7,75.95,39845.0,75.151,75.4488,75.151,75.3991,39845.0
2025-01-13 10:40:00,75.95,76.01,75.85,75.93,29944.0,75.3991,75.4587,75.2999,75.3793,29944.0
2025-01-13 10:50:00,75.94,75.98,75.76,75.93,17843.0,75.3892,75.4289,75.2105,75.3793,17843.0
2025-01-13 11:00:00,75.93,75.95,75.72,75.77,15486.0,75.3793,75.3991,75.1708,75.2204,15486.0
2025-01-13 11:10:00,75.78,75.82,75.65,75.76,38435.0,75.2304,75.2701,75.1013,75.2105,38435.0
2025-01-13 11:20:00,75.74,75.82,75.68,75.69,16844.0,75.1907,75.2701,75.1311,75.141,16844.0
2025-01-13 11:30:00,75.67,75.73,75.57,75.61,14604.0,75.1212,75.1807,75.0219,75.0616,14604.0
2025-01-13 11:40:00,75.63,75.78,75.63,75.7,14398.0,75.0815,75.2304,75.0815,75.151,14398.0
2025-01-13 11:50:00,75.7,75.71,75.52,75.52,15336.0,75.151,75.1609,74.9723,74.9723,15336.0
2025-01-13 12:00:00,75.55,75.57,75.48,75.56,14838.0,75.002,75.0219,74.9326,75.012,14838.0
2025-01-13 12:10:00,75.57,75.8,75.57,75.79,27212.0,75.0219,75.2502,75.0219,75.2403,27212.0
2025-01-13 12:20:00,75.79,75.83,75.72,75.74,17864.0,75.2403,75.28,75.1708,75.1907,17864.0
2025-01-13 12:30:00,75.76,75.8,75.71,75.75,20504.0,75.2105,75.2502,75.1609,75.2006,20504.0
2025-01-13 12:40:00,75.75,75.79,75.74,75.79,14420.0,75.2006,75.2403,75.1907,75.2403,14420.0
2025-01-13 12:50:00,75.78,75.94,75.77,75.92,14872.0,75.2304,75.3892,75.2204,75.3694,14872.0
2025-01-13 13:00:00,75.91,75.98,75.85,75.95,15224.0,75.3594,75.4289,75.2999,75.3991,15224.0
2025-01-13 13:10:00,75.96,75.98,75.88,75.95,9297.0,75.4091,75.4289,75.3297,75.3991,9297.0
2025-01-13 13:20:00,75.95,76.02,75.92,75.97,18582.0,75.3991,75.4686,75.3694,75.419,18582.0
2025-01-13 13:30:00,75.99,76.06,75.95,76.03,32076.0,75.4389,75.5083,75.3991,75.4786,32076.0
2025-01-13 13:40:00,76.05,76.16,75.95,76.13,21783.0,75.4984,75.6076,75.3991,75.5778,21783.0
2025-01-13 13:50:00,76.13,76.17,76.05,76.15,15264.0,75.5778,75.6175,75.4984,75.5977,15264.0
2025-01-13 14:00:00,76.14,76.14,76.06,76.11,13977.0,75.5878,75.5878,75.5083,75.558,13977.0
2025-01-13 14:10:00,76.1,76.18,76.08,76.08,12604.0,75.5481,75.6275,75.5282,75.5282,12604.0
2025-01-13 14:20:00,76.07,76.2,76.06,76.2,19103.0,75.5183,75.6473,75.5083,75.6473,19103.0
2025-01-13 14:30:00,76.19,76.35,76.15,76.3,43379.0,75.6374,75.7962,75.5977,75.7466,43379.0
2025-01-13 14:40:00,76.29,76.37,76.21,76.23,22700.0,75.7367,75.8161,75.6573,75.6771,22700.0
2025-01-13 14:50:00,76.23,76.39,76.21,76.32,29742.0,75.6771,75.836,75.6573,75.7665,29742.0
2025-01-13 15:00:00,76.32,76.43,76.23,76.4,33775.0,75.7665,75.8757,75.6771,75.8459,33775.0
2025-01-13 15:10:00,76.39,76.53,76.38,76.51,31642.0,75.836,75.9749,75.826,75.9551,31642.0
2025-01-13 15:20:00,76.5,76.56,76.43,76.49,73732.0,75.9452,76.0047,75.8757,75.9352,73732.0
2025-01-13 15:30:00,76.49,76.59,76.44,76.56,54204.0,75.9352,76.0345,75.8856,76.0047,54204.0
2025-01-13 15:40:00,76.56,76.61,76.53,76.61,62632.0,76.0047,76.0544,75.9749,76.0544,62632.0
2025-01-13 15:50:00,76.6,76.8,76.59,76.68,323226.0,76.0444,76.243,76.0345,76.1238,323226.0
2025-01-14 09:30:00,76.54,76.89,76.43,76.68,79844.0,75.9849,76.3323,75.8757,76.1238,79844.0
2025-01-14 09:40:00,76.72,77.19,76.72,77.19,20433.0,76.1636,76.6302,76.1636,76.6302,20433.0
2025-01-14 09:50:00,77.17,77.19,76.91,76.97,27995.0,76.6103,76.6302,76.3522,76.4117,27995.0
2025-01-14 10:00:00,76.99,77.18,76.93,77.06,24949.0,76.4316,76.6202,76.372,76.5011,24949.0
2025-01-14 10:10:00,77.06,77.2,76.94,77.16,38070.0,76.5011,76.6401,76.382,76.6004,38070.0
2025-01-14 10:20:00,77.16,77.19,76.99,77.19,23542.0,76.6004,76.6302,76.4316,76.6302,23542.0
2025-01-14 10:30:00,77.16,77.18,77.04,77.17,14552.0,76.6004,76.6202,76.4812,76.6103,14552.0
2025-01-14 10:40:00,77.17,77.32,77.13,77.14,17943.0,76.6103,76.7592,76.5706,76.5805,17943.0
2025-01-14 10:50:00,77.14,77.4,77.05,77.37,21273.0,76.5805,76.8386,76.4912,76.8088,21273.0
2025-01-14 11:00:00,77.38,77.38,77.15,77.24,26345.0,76.8188,76.8188,76.5904,76.6798,26345.0
2025-01-14 11:10:00,77.22,77.24,77.1,77.23,24062.0,76.6599,76.6798,76.5408,76.6699,24062.0
2025-01-14 11:20:00,77.24,77.41,77.24,77.26,23704.0,76.6798,76.8486,76.6798,76.6996,23704.0
2025-01-14 11:30:00,77.29,77.32,77.14,77.22,13364.0,76.7294,76.7592,76.5805,76.6599,13364.0
2025-01-14 11:40:00,77.23,77.25,77.06,77.11,21602.0,76.6699,76.6897,76.5011,76.5507,21602.0
2025-01-14 11:50:00,77.11,77.19,77.0,77.06,49011.0,76.5507,76.6302,76.4415,76.5011,49011.0
2025-01-14 12:00:00,77.06,77.07,76.96,77.05,17020.0,76.5011,76.511,76.4018,76.4912,17020.0
2025-01-14 12:10:00,77.05,77.18,77.05,77.13,39751.0,76.4912,76.6202,76.4912,76.5706,39751.0
2025-01-14 12:20:00,77.12,77.15,76.94,77.12,25800.0,76.5607,76.5904,76.382,76.5607,25800.0
2025-01-14 12:30:00,77.12,77.12,76.91,77.06,13669.0,76.5607,76.5607,76.3522,76.5011,13669.0
2025-01-14 12:40:00,77.07,77.24,77.04,77.17,14969.0,76.511,76.6798,76.4812,76.6103,14969.0
2025-01-14 12:50:00,77.18,77.23,77.06,77.12,8199.0,76.6202,76.6699,76.5011,76.5607,8199.0
2025-01-14 13:00:00,77.1,77.17,77.07,77.16,6827.0,76.5408,76.6103,76.511,76.6004,6827.0
2025-01-14 13:10:00,77.17,77.3,77.15,77.3,18489.0,76.6103,76.7394,76.5904,76.7394,18489.0
2025-01-14 13:20:00,77.32,77.41,77.32,77.37,11923.0,76.7592,76.8486,76.7592,76.8088,11923.0
2025-01-14 13:30:00,77.36,77.48,77.32,77.48,10020.0,76.7989,76.918,76.7592,76.918,10020.0
2025-01-14 13:40:00,77.47,77.56,77.47,77.55,14965.0,76.9081,76.9975,76.9081,76.9875,14965.0
2025-01-14 13:50:00,77.54,77.57,77.48,77.5,10244.0,76.9776,77.0074,76.918,76.9379,10244.0
2025-01-14 14:00:00,77.49,77.51,77.42,77.51,8960.0,76.928,76.9478,76.8585,76.9478,8960.0
2025-01-14 14:10:00,77.5,77.65,77.48,77.62,59138.0,76.9379,77.0868,76.918,77.057,59138.0
2025-01-14 14:20:00,77.62,77.63,77.5,77.5,15221.0,77.057,77.067,76.9379,76.9379,15221.0
2025-01-14 14:30:00,77.5,77.62,77.49,77.6,14598.0,76.9379,77.057,76.928,77.0372,14598.0
2025-01-14 14:40:00,77.59,77.62,77.55,77.55,15806.0,77.0272,77.057,76.9875,76.9875,15806.0
2025-01-14 14:50:00,77.55,77.57,77.3,77.33,22116.0,76.9875,77.0074,76.7394,76.7691,22116.0
2025-01-14 15:00:00,77.33,77.35,77.0,77.02,29158.0,76.7691,76.789,76.4415,76.4614,29158.0
2025-01-14 15:10:00,77.02,77.19,76.97,77.19,21021.0,76.4614,76.6302,76.4117,76.6302,21021.0
2025-01-14 15:20:00,77.19,77.35,77.19,77.34,30176.0,76.6302,76.789,76.6302,76.7791,30176.0
2025-01-14 15:30:00,77.35,77.4,77.27,77.29,30422.0,76.789,76.8386,76.7096,76.7294,30422.0
2025-01-14 15:40:00,77.28,77.36,77.24,77.29,45742.0,76.7195,76.7989,76.6798,76.7294,45742.0
2025-01-14 15:50:00,77.28,77.37,77.11,77.17,308985.0,76.7195,76.8088,76.5507,76.6103,308985.0
2025-01-15 09:30:00,78.01,78.14,77.12,77.95,37929.0,77.4442,77.5733,76.5607,77.3846,37929.0
2025-01-15 09:40:00,77.96,78.04,77.87,78.03,22564.0,77.3946,77.474,77.3052,77.4641,22564.0
2025-01-15 09:50:00,78.0,78.11,77.87,78.05,21117.0,77.4343,77.5435,77.3052,77.4839,21117.0
2025-01-15 10:00:00,78.01,78.11,77.9,78.03,28721.0,77.4442,77.5435,77.335,77.4641,28721.0
2025-01-15 10:10:00,78.03,78.14,77.98,78.09,17653.0,77.4641,77.5733,77.4144,77.5236,17653.0
2025-01-15 10:20:00,78.09,78.09,77.84,77.87,25444.0,77.5236,77.5236,77.2754,77.3052,25444.0
2025-01-15 10:30:00,77.89,77.89,77.5,77.56,26766.0,77.3251,77.3251,76.9379,76.9975,26766.0
2025-01-15 10:40:00,77.52,77.57,77.32,77.38,12829.0,76.9578,77.0074,76.7592,76.8188,12829.0
2025-01-15 10:50:00,77.36,77.41,77.2,77.27,30484.0,76.7989,76.8486,76.6401,76.7096,30484.0
2025-01-15 11:00:00,77.29,77.48,77.26,77.48,20995.0,76.7294,76.918,76.6996,76.918,20995.0
2025-01-15 11:10:00,77.45,77.49,77.28,77.32,23179.0,76.8883,76.928,76.7195,76.7592,23179.0
2025-01-15 11:20:00,77.33,77.39,77.24,77.29,15375.0,76.7691,76.8287,76.6798,76.7294,15375.0
2025-01-15 11:30:00,77.27,77.27,77.13,77.13,9614.0,76.7096,76.7096,76.5706,76.5706,9614.0
2025-01-15 11:40:00,77.14,77.15,77.01,77.02,5329.0,76.5805,76.5904,76.4515,76.4614,5329.0
2025-01-15 11:50:00,77.01,77.05,76.93,77.05,15726.0,76.4515,76.4912,76.372,76.4912,15726.0
2025-01-15 12:00:00,77.04,77.27,77.02,77.22,13632.0,76.4812,76.7096,76.4614,76.6599,13632.0
2025-01-15 12:10:00,77.23,77.27,77.18,77.18,17936.0,76.6699,76.7096,76.6202,76.6202,17936.0
2025-01-15 12:20:00,77.17,77.32,77.13,77.32,12783.0,76.6103,76.7592,76.5706,76.7592,12783.0
2025-01-15 12:30:00,77.34,77.42,77.31,77.42,15520.0,76.7791,76.8585,76.7493,76.8585,15520.0
2025-01-15 12:40:00,77.41,77.42,77.39,77.39,7459.0,76.8486,76.8585,76.8287,76.8287,7459.0
2025-01-15 12:50:00,77.36,77.37,77.29,77.33,16752.0,76.7989,76.8088,76.7294,76.7691,16752.0
2025-01-15 13:00:00,77.33,77.39,77.28,77.29,10377.0,76.7691,76.8287,76.7195,76.7294,10377.0
2025-01-15 13:10:00,77.29,77.43,77.28,77.41,24961.0,76.7294,76.8684,76.7195,76.8486,24961.0
2025-01-15 13:20:00,77.43,77.54,77.42,77.53,19742.0,76.8684,76.9776,76.8585,76.9677,19742.0
2025-01-15 13:30:00,77.53,77.63,77.51,77.62,13655.0,76.9677,77.067,76.9478,77.057,13655.0
2025-01-15 13:40:00,77.6,77.65,77.57,77.6,12088.0,77.0372,77.0868,77.0074,77.0372,12088.0
2025-01-15 13:50:00,77.62,77.75,77.61,77.72,19722.0,77.057,77.1861,77.0471,77.1563,19722.0
2025-01-15 14:00:00,77.72,77.85,77.69,77.79,26674.0,77.1563,77.2854,77.1265,77.2258,26674.0
2025-01-15 14:10:00,77.78,77.85,77.77,77.83,14580.0,77.2159,77.2854,77.2059,77.2655,14580.0
2025-01-15 14:20:00,77.83,77.93,77.82,77.92,18918.0,77.2655,77.3648,77.2556,77.3549,18918.0
2025-01-15 14:30:00,77.93,78.0,77.92,78.0,13118.0,77.3648,77.4343,77.3549,77.4343,13118.0
2025-01-15 14:40:00,78.0,78.06,77.97,77.98,20820.0,77.4343,77.4938,77.4045,77.4144,20820.0
2025-01-15 14:50:00,77.99,78.0,77.92,77.92,15856.0,77.4243,77.4343,77.3549,77.3549,15856.0
2025-01-15 15:00:00,77.93,78.08,77.93,78.05,40097.0,77.3648,77.5137,77.3648,77.4839,40097.0
2025-01-15 15:10:00,78.05,78.08,78.01,78.02,28446.0,77.4839,77.5137,77.4442,77.4541,28446.0
2025-01-15 15:20:00,78.02,78.13,78.01,78.08,42956.0,77.4541,77.5633,77.4442,77.5137,42956.0
2025-01-15 15:30:00,78.07,78.07,77.67,77.75,81109.0,77.5038,77.5038,77.1067,77.1861,81109.0
2025-01-15 15:40:00,77.75,77.89,77.72,77.84,39892.0,77.1861,77.3251,77.1563,77.2754,39892.0
2025-01-15 15:50:00,77.83,77.96,77.75,77.78,158154.0,77.2655,77.3946,77.1861,77.2159,158154.0
2025-01-16 09:30:00,77.4,77.58,76.64,76.65,52268.0,76.8386,77.0173,76.0841,76.0941,52268.0
2025-01-16 09:40:00,76.67,76.94,76.5,76.73,24593.0,76.1139,76.382,75.9452,76.1735,24593.0
2025-01-16 09:50:00,76.73,76.74,76.37,76.43,23575.0,76.1735,76.1834,75.8161,75.8757,23575.0
2025-01-16 10:00:00,76.45,76.66,76.26,76.66,35379.0,75.8955,76.104,75.7069,76.104,35379.0
2025-01-16 10:10:00,76.69,76.93,76.64,76.71,41670.0,76.1338,76.372,76.0841,76.1536,41670.0
2025-01-16 10:20:00,76.66,76.79,76.56,76.79,52041.0,76.104,76.2331,76.0047,76.2331,52041.0
2025-01-16 10:30:00,76.78,77.05,76.77,76.88,44344.0,76.2231,76.4912,76.2132,76.3224,44344.0
2025-01-16 10:40:00,76.89,76.89,76.68,76.8,33933.0,76.3323,76.3323,76.1238,76.243,33933.0
2025-01-16 10:50:00,76.8,76.98,76.74,76.98,43961.0,76.243,76.4217,76.1834,76.4217,43961.0
2025-01-16 11:00:00,76.99,77.2,76.98,77.2,24990.0,76.4316,76.6401,76.4217,76.6401,24990.0
2025-01-16 11:10:00,77.21,77.23,77.09,77.23,26351.0,76.65,76.6699,76.5309,76.6699,26351.0
2025-01-16 11:20:00,77.23,77.31,77.09,77.29,15028.0,76.6699,76.7493,76.5309,76.7294,15028.0
2025-01-16 11:30:00,77.28,77.53,77.28,77.4,34576.0,76.7195,76.9677,76.7195,76.8386,34576.0
2025-01-16 11:40:00,77.41,77.43,77.28,77.43,14118.0,76.8486,76.8684,76.7195,76.8684,14118.0
2025-01-16 11:50:00,77.44,77.57,77.31,77.56,14190.0,76.8783,77.0074,76.7493,76.9975,14190.0
2025-01-16 12:00:00,77.54,77.56,77.42,77.52,26638.0,76.9776,76.9975,76.8585,76.9578,26638.0
2025-01-16 12:10:00,77.52,77.54,77.47,77.5,14110.0,76.9578,76.9776,76.9081,76.9379,14110.0
2025-01-16 12:20:00,77.5,77.64,77.45,77.63,12014.0,76.9379,77.0769,76.8883,77.067,12014.0
2025-01-16 12:30:00,77.62,77.63,77.49,77.49,13888.0,77.057,77.067,76.928,76.928,13888.0
2025-01-16 12:40:00,77.48,77.55,77.41,77.45,23983.0,76.918,76.9875,76.8486,76.8883,23983.0
2025-01-16 12:50:00,77.43,77.44,77.32,77.37,20024.0,76.8684,76.8783,76.7592,76.8088,20024.0
2025-01-16 13:00:00,77.36,77.4,77.3,77.34,20807.0,76.7989,76.8386,76.7394,76.7791,20807.0
2025-01-16 13:10:00,77.34,77.53,77.34,77.53,20301.0,76.7791,76.9677,76.7791,76.9677,20301.0
2025-01-16 13:20:00,77.54,77.59,77.44,77.45,31510.0,76.9776,77.0272,76.8783,76.8883,31510.0
2025-01-16 13:30:00,77.45,77.51,77.33,77.34,17235.0,76.8883,76.9478,76.7691,76.7791,17235.0
2025-01-16 13:40:00,77.35,77.44,77.12,77.15,50755.0,76.789,76.8783,76.5607,76.5904,50755.0
2025-01-16 13:50:00,77.15,77.17,77.04,77.1,16579.0,76.5904,76.6103,76.4812,76.5408,16579.0
2025-01-16 14:00:00,77.09,77.2,77.03,77.19,12205.0,76.5309,76.6401,76.4713,76.6302,12205.0
2025-01-16 14:10:00,77.18,77.24,77.16,77.17,11646.0,76.6202,76.6798,76.6004,76.6103,11646.0
2025-01-16 14:20:00,77.17,77.18,77.04,77.13,15503.0,76.6103,76.6202,76.4812,76.5706,15503.0
2025-01-16 14:30:00,77.13,77.16,77.04,77.14,19986.0,76.5706,76.6004,76.4812,76.5805,19986.0
2025-01-16 14:40:00,77.14,77.27,77.13,77.18,15370.0,76.5805,76.7096,76.5706,76.6202,15370.0
2025-01-16 14:50:00,77.19,77.27,77.15,77.23,20960.0,76.6302,76.7096,76.5904,76.6699,20960.0
2025-01-16 15:00:00,77.23,77.28,77.17,77.17,15489.0,76.6699,76.7195,76.6103,76.6103,15489.0
2025-01-16 15:10:00,77.17,77.17,77.09,77.17,19049.0,76.6103,76.6103,76.5309,76.6103,19049.0
2025-01-16 15:20:00,77.16,77.25,77.15,77.2,22673.0,76.6004,76.6897,76.5904,76.6401,22673.0
2025-01-16 15:30:00,77.21,77.32,77.19,77.32,25410.0,76.65,76.7592,76.6302,76.7592,25410.0
2025-01-16 15:40:00,77.31,77.47,77.31,77.47,35116.0,76.7493,76.9081,76.7493,76.9081,35116.0
2025-01-16 15:50:00,77.46,77.53,77.39,77.41,183739.0,76.8982,76.9677,76.8287,76.8486,183739.0
2025-01-17 09:30:00,78.69,78.7,78.0,78.06,391560.0,78.1193,78.1292,77.4343,77.4938,391560.0
2025-01-17 09:40:00,77.97,77.98,77.68,77.89,17485.0,77.4045,77.4144,77.1166,77.3251,17485.0
2025-01-17 09:50:00,77.85,77.89,77.45,77.56,27086.0,77.2854,77.3251,76.8883,76.9975,27086.0
2025-01-17 10:00:00,77.51,77.52,77.33,77.34,19564.0,76.9478,76.9578,76.7691,76.7791,19564.0
2025-01-17 10:10:00,77.36,77.51,77.35,77.42,18105.0,76.7989,76.9478,76.789,76.8585,18105.0
2025-01-17 10:20:00,77.43,77.59,77.36,77.4,12257.0,76.8684,77.0272,76.7989,76.8386,12257.0
2025-01-17 10:30:00,77.42,77.43,77.24,77.34,14546.0,76.8585,76.8684,76.6798,76.7791,14546.0
2025-01-17 10:40:00,77.34,77.43,77.3,77.34,13370.0,76.7791,76.8684,76.7394,76.7791,13370.0
2025-01-17 10:50:00,77.38,77.46,77.33,77.44,14152.0,76.8188,76.8982,76.7691,76.8783,14152.0
2025-01-17 11:00:00,77.43,77.7,77.42,77.7,27007.0,76.8684,77.1365,76.8585,77.1365,27007.0
2025-01-17 11:10:00,77.7,77.71,77.51,77.54,13891.0,77.1365,77.1464,76.9478,76.9776,13891.0
2025-01-17 11:20:00,77.57,77.69,77.48,77.57,13892.0,77.0074,77.1265,76.918,77.0074,13892.0
2025-01-17 11:30:00,77.59,77.65,77.38,77.44,21663.0,77.0272,77.0868,76.8188,76.8783,21663.0
2025-01-17 11:40:00,77.42,77.53,77.42,77.5,16046.0,76.8585,76.9677,76.8585,76.9379,16046.0
2025-01-17 11:50:00,77.49,77.54,77.41,77.5,11289.0,76.928,76.9776,76.8486,76.9379,11289.0
2025-01-17 12:00:00,77.5,77.54,77.41,77.54,18876.0,76.9379,76.9776,76.8486,76.9776,18876.0
2025-01-17 12:10:00,77.54,77.62,77.51,77.57,13046.0,76.9776,77.057,76.9478,77.0074,13046.0
2025-01-17 12:20:00,77.58,77.66,77.54,77.6,10962.0,77.0173,77.0967,76.9776,77.0372,10962.0
2025-01-17 12:30:00,77.59,77.8,77.58,77.8,8537.0,77.0272,77.2357,77.0173,77.2357,8537.0
2025-01-17 12:40:00,77.8,77.88,77.74,77.87,12575.0,77.2357,77.3151,77.1762,77.3052,12575.0
2025-01-17 12:50:00,77.86,77.88,77.8,77.83,7813.0,77.2953,77.3151,77.2357,77.2655,7813.0
2025-01-17 13:00:00,77.84,77.85,77.7,77.72,16568.0,77.2754,77.2854,77.1365,77.1563,16568.0
2025-01-17 13:10:00,77.72,77.76,77.58,77.58,18463.0,77.1563,77.196,77.0173,77.0173,18463.0
2025-01-17 13:20:00,77.59,77.7,77.59,77.62,15740.0,77.0272,77.1365,77.0272,77.057,15740.0
2025-01-17 13:30:00,77.61,77.71,77.61,77.7,7777.0,77.0471,77.1464,77.0471,77.1365,7777.0
2025-01-17 13:40:00,77.7,77.71,77.61,77.61,11276.0,77.1365,77.1464,77.0471,77.0471,11276.0
2025-01-17 13:50:00,77.6,77.6,77.52,77.57,22148.0,77.0372,77.0372,76.9578,77.0074,22148.0
2025-01-17 14:00:00,77.56,77.61,77.54,77.57,9765.0,76.9975,77.0471,76.9776,77.0074,9765.0
2025-01-17 14:10:00,77.56,77.58,77.52,77.56,21471.0,76.9975,77.0173,76.9578,76.9975,21471.0
2025-01-17 14:20:00,77.56,77.69,77.55,77.69,13401.0,76.9975,77.1265,76.9875,77.1265,13401.0
2025-01-17 14:30:00,77.69,77.76,77.67,77.7,22672.0,77.1265,77.196,77.1067,77.1365,22672.0
2025-01-17 14:40:00,77.7,77.73,77.62,77.62,14950.0,77.1365,77.1662,77.057,77.057,14950.0
2025-01-17 14:50:00,77.62,77.7,77.59,77.67,15373.0,77.057,77.1365,77.0272,77.1067,15373.0
2025-01-17 15:00:00,77.67,77.77,77.63,77.76,35855.0,77.1067,77.2059,77.067,77.196,35855.0
2025-01-17 15:10:00,77.77,77.84,77.73,77.84,31225.0,77.2059,77.2754,77.1662,77.2754,31225.0
2025-01-17 15:20:00,77.84,77.87,77.79,77.81,19929.0,77.2754,77.3052,77.2258,77.2457,19929.0
2025-01-17 15:30:00,77.8,77.84,77.74,77.78,30629.0,77.2357,77.2754,77.1762,77.2159,30629.0
2025-01-17 15:40:00,77.78,77.78,77.64,77.65,37171.0,77.2159,77.2159,77.0769,77.0868,37171.0
2025-01-17 15:50:00,77.65,77.83,77.58,77.8,191526.0,77.0868,77.2655,77.0173,77.2357,191526.0
2025-01-21 09:30:00,78.03,78.67,77.93,77.93,79179.0,77.4641,78.0994,77.3648,77.3648,79179.0
2025-01-21 09:40:00,77.97,78.22,77.87,78.04,60952.0,77.4045,77.6527,77.3052,77.474,60952.0
2025-01-21 09:50:00,78.02,78.17,77.77,77.88,40192.0,77.4541,77.603,77.2059,77.3151,40192.0
2025-01-21 10:00:00,77.91,78.09,77.77,77.77,49292.0,77.3449,77.5236,77.2059,77.2059,49292.0
2025-01-21 10:10:00,77.79,78.07,77.68,78.02,98824.0,77.2258,77.5038,77.1166,77.4541,98824.0
2025-01-21 10:20:00,78.03,78.03,77.91,77.99,26313.0,77.4641,77.4641,77.3449,77.4243,26313.0
2025-01-21 10:30:00,77.99,77.99,77.75,77.82,22818.0,77.4243,77.4243,77.1861,77.2556,22818.0
2025-01-21 10:40:00,77.81,77.83,77.68,77.71,21592.0,77.2457,77.2655,77.1166,77.1464,21592.0
2025-01-21 10:50:00,77.71,77.73,77.64,77.71,33922.0,77.1464,77.1662,77.0769,77.1464,33922.0
2025-01-21 11:00:00,77.7,77.83,77.54,77.77,28645.0,77.1365,77.2655,76.9776,77.2059,28645.0
2025-01-21 11:10:00,77.77,77.95,77.76,77.95,10737.0,77.2059,77.3846,77.196,77.3846,10737.0
2025-01-21 11:20:00,77.94,78.07,77.87,78.06,18034.0,77.3747,77.5038,77.3052,77.4938,18034.0
2025-01-21 11:30:00,78.05,78.21,78.05,78.12,24056.0,77.4839,77.6428,77.4839,77.5534,24056.0
2025-01-21 11:40:00,78.12,78.21,78.08,78.21,14402.0,77.5534,77.6428,77.5137,77.6428,14402.0
2025-01-21 11:50:00,78.17,78.33,78.16,78.24,11485.0,77.603,77.7619,77.5931,77.6725,11485.0
2025-01-21 12:00:00,78.22,78.35,78.2,78.32,11066.0,77.6527,77.7817,77.6328,77.752,11066.0
2025-01-21 12:10:00,78.31,78.32,78.25,78.27,12656.0,77.742,77.752,77.6825,77.7023,12656.0
2025-01-21 12:20:00,78.26,78.37,78.24,78.36,9224.0,77.6924,77.8016,77.6725,77.7917,9224.0
2025-01-21 12:30:00,78.37,78.39,78.31,78.34,9449.0,77.8016,77.8214,77.742,77.7718,9449.0
2025-01-21 12:40:00,78.33,78.52,78.32,78.52,15548.0,77.7619,77.9505,77.752,77.9505,15548.0
2025-01-21 12:50:00,78.52,78.52,78.44,78.45,12281.0,77.9505,77.9505,77.8711,77.881,12281.0
2025-01-21 13:00:00,78.44,78.45,78.33,78.44,23726.0,77.8711,77.881,77.7619,77.8711,23726.0
2025-01-21 13:10:00,78.43,78.44,78.29,78.35,12994.0,77.8612,77.8711,77.7222,77.7817,12994.0
2025-01-21 13:20:00,78.31,78.39,78.28,78.33,12513.0,77.742,77.8214,77.7122,77.7619,12513.0
2025-01-21 13:30:00,78.34,78.44,78.32,78.44,12962.0,77.7718,77.8711,77.752,77.8711,12962.0
2025-01-21 13:40:00,78.45,78.53,78.43,78.44,12975.0,77.881,77.9604,77.8612,77.8711,12975.0
2025-01-21 13:50:00,78.44,78.54,78.43,78.53,8933.0,77.8711,77.9704,77.8612,77.9604,8933.0
2025-01-21 14:00:00,78.53,78.63,78.47,78.6,11807.0,77.9604,78.0597,77.9009,78.0299,11807.0
2025-01-21 14:10:00,78.59,78.69,78.59,78.66,12149.0,78.02,78.1193,78.02,78.0895,12149.0
2025-01-21 14:20:00,78.67,78.7,78.58,78.69,22261.0,78.0994,78.1292,78.0101,78.1193,22261.0
2025-01-21 14:30:00,78.68,78.71,78.59,78.61,17139.0,78.1093,78.1391,78.02,78.0399,17139.0
2025-01-21 14:40:00,78.61,78.68,78.57,78.68,17932.0,78.0399,78.1093,78.0001,78.1093,17932.0
2025-01-21 14:50:00,78.68,78.71,78.6,78.68,25121.0,78.1093,78.1391,78.0299,78.1093,25121.0
2025-01-21 15:00:00,78.69,78.7,78.64,78.65,19738.0,78.1193,78.1292,78.0696,78.0796,19738.0
2025-01-21 15:10:00,78.65,78.68,78.6,78.62,25074.0,78.0796,78.1093,78.0299,78.0498,25074.0
2025-01-21 15:20:00,78.62,78.66,78.55,78.65,27948.0,78.0498,78.0895,77.9803,78.0796,27948.0
2025-01-21 15:30:00,78.65,78.72,78.59,78.62,42082.0,78.0796,78.1491,78.02,78.0498,42082.0
2025-01-21 15:40:00,78.62,78.7,78.53,78.7,28725.0,78.0498,78.1292,77.9604,78.1292,28725.0
2025-01-21 15:50:00,78.7,78.87,78.42,78.43,245048.0,78.1292,78.298,77.8512,77.8612,245048.0
2025-01-22 09:30:00,78.41,78.56,77.84,78.25,46114.0,77.8413,77.9902,77.2754,77.6825,46114.0
2025-01-22 09:40:00,78.29,78.37,78.06,78.17,25729.0,77.7222,77.8016,77.4938,77.603,25729.0
2025-01-22 09:50:00,78.15,78.42,78.13,78.42,25724.0,77.5832,77.8512,77.5633,77.8512,25724.0
2025-01-22 10:00:00,78.39,78.72,78.37,78.62,29522.0,77.8214,78.1491,77.8016,78.0498,29522.0
2025-01-22 10:10:00,78.61,78.77,78.53,78.71,16488.0,78.0399,78.1987,77.9604,78.1391,16488.0
2025-01-22 10:20:00,78.73,78.78,78.61,78.62,19393.0,78.159,78.2086,78.0399,78.0498,19393.0
2025-01-22 10:30:00,78.63,78.73,78.54,78.65,12059.0,78.0597,78.159,77.9704,78.0796,12059.0
2025-01-22 10:40:00,78.67,78.68,78.43,78.44,8900.0,78.0994,78.1093,77.8612,77.8711,8900.0
2025-01-22 10:50:00,78.42,78.58,78.41,78.51,19394.0,77.8512,78.0101,77.8413,77.9406,19394.0
2025-01-22 11:00:00,78.5,78.68,78.49,78.64,10237.0,77.9306,78.1093,77.9207,78.0696,10237.0
2025-01-22 11:10:00,78.64,78.66,78.52,78.57,16491.0,78.0696,78.0895,77.9505,78.0001,16491.0
2025-01-22 11:20:00,78.57,78.71,78.56,78.67,15886.0,78.0001,78.1391,77.9902,78.0994,15886.0
2025-01-22 11:30:00,78.72,78.78,78.7,78.72,7516.0,78.1491,78.2086,78.1292,78.1491,7516.0
2025-01-22 11:40:00,78.71,78.74,78.67,78.74,9411.0,78.1391,78.1689,78.0994,78.1689,9411.0
2025-01-22 11:50:00,78.7,78.82,78.67,78.68,10260.0,78.1292,78.2483,78.0994,78.1093,10260.0
2025-01-22 12:00:00,78.67,78.73,78.64,78.64,14754.0,78.0994,78.159,78.0696,78.0696,14754.0
2025-01-22 12:10:00,78.65,78.65,78.55,78.61,10313.0,78.0796,78.0796,77.9803,78.0399,10313.0
2025-01-22 12:20:00,78.61,78.61,78.5,78.52,8032.0,78.0399,78.0399,77.9306,77.9505,8032.0
2025-01-22 12:30:00,78.51,78.53,78.44,78.5,8692.0,77.9406,77.9604,77.8711,77.9306,8692.0
2025-01-22 12:40:00,78.49,78.59,78.43,78.59,22995.0,77.9207,78.02,77.8612,78.02,22995.0
2025-01-22 12:50:00,78.59,78.66,78.57,78.64,13823.0,78.02,78.0895,78.0001,78.0696,13823.0
2025-01-22 13:00:00,78.64,78.67,78.58,78.66,20858.0,78.0696,78.0994,78.0101,78.0895,20858.0
2025-01-22 13:10:00,78.65,78.69,78.64,78.66,5838.0,78.0796,78.1193,78.0696,78.0895,5838.0
2025-01-22 13:20:00,78.65,78.75,78.65,78.75,8065.0,78.0796,78.1788,78.0796,78.1788,8065.0
2025-01-22 13:30:00,78.74,78.83,78.74,78.81,10633.0,78.1689,78.2583,78.1689,78.2384,10633.0
2025-01-22 13:40:00,78.82,78.98,78.82,78.92,16896.0,78.2483,78.4072,78.2483,78.3476,16896.0
2025-01-22 13:50:00,78.92,78.93,78.79,78.81,44906.0,78.3476,78.3575,78.2185,78.2384,44906.0
2025-01-22 14:00:00,78.81,78.81,78.69,78.76,41935.0,78.2384,78.2384,78.1193,78.1888,41935.0
2025-01-22 14:10:00,78.76,78.76,78.69,78.76,15662.0,78.1888,78.1888,78.1193,78.1888,15662.0
2025-01-22 14:20:00,78.76,78.83,78.75,78.76,42404.0,78.1888,78.2583,78.1788,78.1888,42404.0
2025-01-22 14:30:00,78.75,78.93,78.74,78.92,13585.0,78.1788,78.3575,78.1689,78.3476,13585.0
2025-01-22 14:40:00,78.92,78.95,78.88,78.95,14269.0,78.3476,78.3774,78.3079,78.3774,14269.0
2025-01-22 14:50:00,78.94,79.01,78.94,79.01,19491.0,78.3675,78.437,78.3675,78.437,19491.0
2025-01-22 15:00:00,79.01,79.01,78.97,79.01,20955.0,78.437,78.437,78.3972,78.437,20955.0
2025-01-22 15:10:00,79.01,79.03,78.97,78.99,27992.0,78.437,78.4568,78.3972,78.4171,27992.0
2025-01-22 15:20:00,79.0,79.08,78.97,78.98,26424.0,78.427,78.5064,78.3972,78.4072,26424.0
2025-01-22 15:30:00,78.98,79.05,78.97,79.05,28651.0,78.4072,78.4767,78.3972,78.4767,28651.0
2025-01-22 15:40:00,79.05,79.11,78.91,78.92,42638.0,78.4767,78.5362,78.3377,78.3476,42638.0
2025-01-22 15:50:00,78.93,79.07,78.86,79.03,193622.0,78.3575,78.4965,78.288,78.4568,193622.0
2025-01-23 09:30:00,79.02,79.02,78.42,78.63,41259.0,78.4469,78.4469,77.8512,78.0597,41259.0
2025-01-23 09:40:00,78.62,78.91,78.56,78.59,24939.0,78.0498,78.3377,77.9902,78.02,24939.0
2025-01-23 09:50:00,78.59,78.65,78.54,78.64,14005.0,78.02,78.0796,77.9704,78.0696,14005.0
2025-01-23 10:00:00,78.67,78.71,78.53,78.54,28108.0,78.0994,78.1391,77.9604,77.9704,28108.0
2025-01-23 10:10:00,78.54,78.68,78.44,78.65,33875.0,77.9704,78.1093,77.8711,78.0796,33875.0
2025-01-23 10:20:00,78.68,78.68,78.52,78.55,20333.0,78.1093,78.1093,77.9505,77.9803,20333.0
2025-01-23 10:30:00,78.55,78.74,78.55,78.73,15758.0,77.9803,78.1689,77.9803,78.159,15758.0
2025-01-23 10:40:00,78.73,78.81,78.71,78.75,29107.0,78.159,78.2384,78.1391,78.1788,29107.0
2025-01-23 10:50:00,78.76,78.95,78.76,78.88,14942.0,78.1888,78.3774,78.1888,78.3079,14942.0
2025-01-23 11:00:00,78.89,79.16,78.89,79.07,22811.0,78.3178,78.5859,78.3178,78.4965,22811.0
2025-01-23 11:10:00,79.06,79.59,79.05,79.59,47150.0,78.4866,79.0127,78.4767,79.0127,47150.0
2025-01-23 11:20:00,79.6,79.83,79.6,79.83,55747.0,79.0227,79.251,79.0227,79.251,55747.0
2025-01-23 11:30:00,79.81,79.84,79.71,79.75,32375.0,79.2311,79.2609,79.1319,79.1716,32375.0
2025-01-23 11:40:00,79.76,79.87,79.69,79.86,34696.0,79.1815,79.2907,79.112,79.2808,34696.0
2025-01-23 11:50:00,79.86,79.94,79.81,79.91,45765.0,79.2808,79.3602,79.2311,79.3304,45765.0
2025-01-23 12:00:00,79.91,79.91,79.69,79.78,46548.0,79.3304,79.3304,79.112,79.2014,46548.0
2025-01-23 12:10:00,79.8,79.8,79.72,79.78,16279.0,79.2212,79.2212,79.1418,79.2014,16279.0
2025-01-23 12:20:00,79.76,79.77,79.66,79.71,11405.0,79.1815,79.1914,79.0822,79.1319,11405.0
2025-01-23 12:30:00,79.72,79.77,79.7,79.72,9787.0,79.1418,79.1914,79.1219,79.1418,9787.0
2025-01-23 12:40:00,79.71,79.82,79.67,79.75,8631.0,79.1319,79.2411,79.0922,79.1716,8631.0
2025-01-23 12:50:00,79.74,79.81,79.73,79.73,7538.0,79.1617,79.2311,79.1517,79.1517,7538.0
2025-01-23 13:00:00,79.72,79.72,79.62,79.68,10411.0,79.1418,79.1418,79.0425,79.1021,10411.0
2025-01-23 13:10:00,79.7,79.72,79.66,79.66,8021.0,79.1219,79.1418,79.0822,79.0822,8021.0
2025-01-23 13:20:00,79.67,79.7,79.58,79.62,11952.0,79.0922,79.1219,79.0028,79.0425,11952.0
2025-01-23 13:30:00,79.62,79.63,79.51,79.54,10341.0,79.0425,79.0525,78.9333,78.9631,10341.0
2025-01-23 13:40:00,79.53,79.54,79.4,79.44,11451.0,78.9532,78.9631,78.8241,78.8638,11451.0
2025-01-23 13:50:00,79.44,79.5,79.32,79.32,18074.0,78.8638,78.9234,78.7447,78.7447,18074.0
2025-01-23 14:00:00,79.35,79.44,79.3,79.41,11196.0,78.7745,78.8638,78.7248,78.834,11196.0
2025-01-23 14:10:00,79.42,79.46,79.38,79.41,9477.0,78.844,78.8837,78.8043,78.834,9477.0
2025-01-23 14:20:00,79.42,79.46,79.4,79.43,10875.0,78.844,78.8837,78.8241,78.8539,10875.0
2025-01-23 14:30:00,79.43,79.55,79.43,79.48,8713.0,78.8539,78.973,78.8539,78.9035,8713.0
2025-01-23 14:40:00,79.48,79.49,79.38,79.41,13128.0,78.9035,78.9135,78.8043,78.834,13128.0
2025-01-23 14:50:00,79.4,79.44,79.38,79.38,10772.0,78.8241,78.8638,78.8043,78.8043,10772.0
2025-01-23 15:00:00,79.38,79.44,79.38,79.43,13282.0,78.8043,78.8638,78.8043,78.8539,13282.0
2025-01-23 15:10:00,79.43,79.44,79.35,79.38,21229.0,78.8539,78.8638,78.7745,78.8043,21229.0
2025-01-23 15:20:00,79.37,79.47,79.34,79.42,44466.0,78.7943,78.8936,78.7646,78.844,44466.0
2025-01-23 15:30:00,79.42,79.52,79.42,79.49,29249.0,78.844,78.9433,78.844,78.9135,29249.0
2025-01-23 15:40:00,79.48,79.6,79.46,79.55,34076.0,78.9035,79.0227,78.8837,78.973,34076.0
2025-01-23 15:50:00,79.56,79.73,79.43,79.71,206191.0,78.983,79.1517,78.8539,79.1319,206191.0
2025-01-24 09:30:00,79.5,79.73,79.41,79.6,46540.0,78.9234,79.1517,78.834,79.0227,46540.0
2025-01-24 09:40:00,79.61,79.84,79.56,79.56,14122.0,79.0326,79.2609,78.983,78.983,14122.0
2025-01-24 09:50:00,79.51,79.69,79.51,79.67,16992.0,78.9333,79.112,78.9333,79.0922,16992.0
2025-01-24 10:00:00,79.68,79.89,79.67,79.89,9791.0,79.1021,79.3106,79.0922,79.3106,9791.0
2025-01-24 10:10:00,79.86,80.04,79.83,79.99,20131.0,79.2808,79.4595,79.251,79.4098,20131.0
2025-01-24 10:20:00,79.98,80.1,79.98,80.09,5080.0,79.3999,79.519,79.3999,79.5091,5080.0
2025-01-24 10:30:00,80.07,80.22,80.04,80.17,10487.0,79.4893,79.6382,79.4595,79.5885,10487.0
2025-01-24 10:40:00,80.17,80.32,80.16,80.27,8086.0,79.5885,79.7374,79.5786,79.6878,8086.0
2025-01-24 10:50:00,80.28,80.32,80.24,80.24,9060.0,79.6977,79.7374,79.658,79.658,9060.0
2025-01-24 11:00:00,80.23,80.3,80.11,80.13,19777.0,79.6481,79.7176,79.529,79.5488,19777.0
2025-01-24 11:10:00,80.13,80.26,80.12,80.24,14077.0,79.5488,79.6779,79.5389,79.658,14077.0
2025-01-24 11:20:00,80.24,80.32,80.22,80.25,9644.0,79.658,79.7374,79.6382,79.668,9644.0
2025-01-24 11:30:00,80.25,80.3,80.23,80.29,7331.0,79.668,79.7176,79.6481,79.7077,7331.0
2025-01-24 11:40:00,80.29,80.3,80.26,80.28,4786.0,79.7077,79.7176,79.6779,79.6977,4786.0
2025-01-24 11:50:00,80.29,80.33,80.25,80.28,9283.0,79.7077,79.7474,79.668,79.6977,9283.0
2025-01-24 12:00:00,80.28,80.34,80.26,80.34,7294.0,79.6977,79.7573,79.6779,79.7573,7294.0
2025-01-24 12:10:00,80.34,80.38,80.27,80.27,9344.0,79.7573,79.797,79.6878,79.6878,9344.0
2025-01-24 12:20:00,80.28,80.35,80.25,80.27,9755.0,79.6977,79.7672,79.668,79.6878,9755.0
2025-01-24 12:30:00,80.26,80.29,80.25,80.27,5904.0,79.6779,79.7077,79.668,79.6878,5904.0
2025-01-24 12:40:00,80.27,80.33,80.25,80.25,8757.0,79.6878,79.7474,79.668,79.668,8757.0
2025-01-24 12:50:00,80.23,80.33,80.21,80.29,9631.0,79.6481,79.7474,79.6282,79.7077,9631.0
2025-01-24 13:00:00,80.3,80.32,80.26,80.3,7018.0,79.7176,79.7374,79.6779,79.7176,7018.0
2025-01-24 13:10:00,80.3,80.31,80.13,80.14,9068.0,79.7176,79.7275,79.5488,79.5588,9068.0
2025-01-24 13:20:00,80.12,80.16,80.11,80.12,6081.0,79.5389,79.5786,79.529,79.5389,6081.0
2025-01-24 13:30:00,80.14,80.15,80.09,80.11,5840.0,79.5588,79.5687,79.5091,79.529,5840.0
2025-01-24 13:40:00,80.09,80.1,80.02,80.09,8130.0,79.5091,79.519,79.4396,79.5091,8130.0
2025-01-24 13:50:00,80.08,80.08,79.94,79.97,6825.0,79.4992,79.4992,79.3602,79.39,6825.0
2025-01-24 14:00:00,79.97,79.99,79.91,79.93,8157.0,79.39,79.4098,79.3304,79.3503,8157.0
2025-01-24 14:10:00,79.94,79.96,79.89,79.94,7476.0,79.3602,79.3801,79.3106,79.3602,7476.0
2025-01-24 14:20:00,79.93,79.94,79.88,79.88,5099.0,79.3503,79.3602,79.3006,79.3006,5099.0
2025-01-24 14:30:00,79.89,79.97,79.89,79.96,9746.0,79.3106,79.39,79.3106,79.3801,9746.0
2025-01-24 14:40:00,79.95,79.96,79.92,79.93,5236.0,79.3701,79.3801,79.3404,79.3503,5236.0
2025-01-24 14:50:00,79.92,79.93,79.85,79.89,9964.0,79.3404,79.3503,79.2709,79.3106,9964.0
2025-01-24 15:00:00,79.87,79.96,79.86,79.94,9516.0,79.2907,79.3801,79.2808,79.3602,9516.0
2025-01-24 15:10:00,79.94,79.95,79.85,79.85,11032.0,79.3602,79.3701,79.2709,79.2709,11032.0
2025-01-24 15:20:00,79.84,79.93,79.81,79.91,27474.0,79.2609,79.3503,79.2311,79.3304,27474.0
2025-01-24 15:30:00,79.91,79.94,79.82,79.84,23027.0,79.3304,79.3602,79.2411,79.2609,23027.0
2025-01-24 15:40:00,79.83,79.87,79.77,79.87,25192.0,79.251,79.2907,79.1914,79.2907,25192.0
2025-01-24 15:50:00,79.87,80.09,79.86,80.06,130079.0,79.2907,79.5091,79.2808,79.4793,130079.0
2025-01-27 09:30:00,79.5,80.09,79.36,80.02,101295.0,78.9234,79.5091,78.7844,79.4396,101295.0
2025-01-27 09:40:00,79.92,80.11,79.82,80.0,26810.0,79.3404,79.529,79.2411,79.4198,26810.0
2025-01-27 09:50:00,79.99,80.62,79.95,80.47,37672.0,79.4098,80.0353,79.3701,79.8864,37672.0
2025-01-27 10:00:00,80.47,80.85,80.39,80.79,28891.0,79.8864,80.2636,79.8069,80.204,28891.0
2025-01-27 10:10:00,80.77,81.07,80.75,81.07,36002.0,80.1842,80.482,80.1643,80.482,36002.0
2025-01-27 10:20:00,81.04,81.26,80.93,81.22,20961.0,80.4522,80.6706,80.343,80.6309,20961.0
2025-01-27 10:30:00,81.19,81.23,80.95,81.04,32173.0,80.6011,80.6408,80.3629,80.4522,32173.0
2025-01-27 10:40:00,81.06,81.14,80.86,80.86,16025.0,80.4721,80.5515,80.2735,80.2735,16025.0
2025-01-27 10:50:00,80.89,80.95,80.78,80.88,25752.0,80.3033,80.3629,80.1941,80.2934,25752.0
2025-01-27 11:00:00,80.86,80.96,80.82,80.93,14805.0,80.2735,80.3728,80.2338,80.343,14805.0
2025-01-27 11:10:00,80.89,80.92,80.78,80.84,14002.0,80.3033,80.3331,80.1941,80.2537,14002.0
2025-01-27 11:20:00,80.85,80.86,80.65,80.73,17233.0,80.2636,80.2735,80.0651,80.1445,17233.0
2025-01-27 11:30:00,80.72,80.85,80.68,80.75,26015.0,80.1345,80.2636,80.0948,80.1643,26015.0
2025-01-27 11:40:00,80.7,80.82,80.62,80.72,22430.0,80.1147,80.2338,80.0353,80.1345,22430.0
2025-01-27 11:50:00,80.7,80.79,80.66,80.77,9194.0,80.1147,80.204,80.075,80.1842,9194.0
2025-01-27 12:00:00,80.74,80.82,80.66,80.8,21592.0,80.1544,80.2338,80.075,80.214,21592.0
2025-01-27 12:10:00,80.81,80.94,80.8,80.92,28587.0,80.2239,80.353,80.214,80.3331,28587.0
2025-01-27 12:20:00,80.92,81.07,80.92,81.04,33497.0,80.3331,80.482,80.3331,80.4522,33497.0
2025-01-27 12:30:00,81.03,81.03,80.89,80.95,26330.0,80.4423,80.4423,80.3033,80.3629,26330.0
2025-01-27 12:40:00,80.95,81.01,80.84,80.85,27667.0,80.3629,80.4224,80.2537,80.2636,27667.0
2025-01-27 12:50:00,80.83,80.87,80.76,80.84,31280.0,80.2438,80.2835,80.1743,80.2537,31280.0
2025-01-27 13:00:00,80.84,80.91,80.77,80.79,38541.0,80.2537,80.3232,80.1842,80.204,38541.0
2025-01-27 13:10:00,80.77,80.84,80.76,80.78,27607.0,80.1842,80.2537,80.1743,80.1941,27607.0
2025-01-27 13:20:00,80.79,80.9,80.79,80.84,15280.0,80.204,80.3132,80.204,80.2537,15280.0
2025-01-27 13:30:00,80.83,81.0,80.82,80.86,28733.0,80.2438,80.4125,80.2338,80.2735,28733.0
2025-01-27 13:40:00,80.87,81.0,80.87,80.93,23613.0,80.2835,80.4125,80.2835,80.343,23613.0
2025-01-27 13:50:00,80.94,80.99,80.9,80.9,30186.0,80.353,80.4026,80.3132,80.3132,30186.0
2025-01-27 14:00:00,80.9,81.13,80.89,81.09,22889.0,80.3132,80.5416,80.3033,80.5019,22889.0
2025-01-27 14:10:00,81.12,81.17,81.02,81.17,38944.0,80.5316,80.5813,80.4324,80.5813,38944.0
2025-01-27 14:20:00,81.15,81.34,81.15,81.25,39962.0,80.5614,80.7501,80.5614,80.6607,39962.0
2025-01-27 14:30:00,81.23,81.29,81.12,81.25,30274.0,80.6408,80.7004,80.5316,80.6607,30274.0
2025-01-27 14:40:00,81.27,81.28,81.17,81.18,26695.0,80.6806,80.6905,80.5813,80.5912,26695.0
2025-01-27 14:50:00,81.18,81.2,81.1,81.12,14815.0,80.5912,80.6111,80.5118,80.5316,14815.0
2025-01-27 15:00:00,81.12,81.18,80.94,80.97,15494.0,80.5316,80.5912,80.353,80.3827,15494.0
2025-01-27 15:10:00,80.99,81.08,80.91,81.0,44931.0,80.4026,80.4919,80.3232,80.4125,44931.0
2025-01-27 15:20:00,80.98,81.07,80.88,80.95,179257.0,80.3927,80.482,80.2934,80.3629,179257.0
2025-01-27 15:30:00,80.95,80.98,80.79,80.83,35427.0,80.3629,80.3927,80.204,80.2438,35427.0
2025-01-27 15:40:00,80.83,81.04,80.82,81.01,34264.0,80.2438,80.4522,80.2338,80.4224,34264.0
2025-01-27 15:50:00,81.0,81.17,80.91,81.11,212464.0,80.4125,80.5813,80.3232,80.5217,212464.0
2025-01-28 09:30:00,80.61,80.87,80.04,80.43,94293.0,80.0253,80.2835,79.4595,79.8467,94293.0
2025-01-28 09:40:00,80.45,80.65,80.31,80.35,96335.0,79.8665,80.0651,79.7275,79.7672,96335.0
2025-01-28 09:50:00,80.35,80.53,80.25,80.52,41565.0,79.7672,79.9459,79.668,79.936,41565.0
2025-01-28 10:00:00,80.53,80.87,80.45,80.69,72313.0,79.9459,80.2835,79.8665,80.1048,72313.0
2025-01-28 10:10:00,80.65,80.92,80.61,80.92,30710.0,80.0651,80.3331,80.0253,80.3331,30710.0
2025-01-28 10:20:00,80.88,80.93,80.76,80.85,22307.0,80.2934,80.343,80.1743,80.2636,22307.0
2025-01-28 10:30:00,80.83,81.0,80.8,80.95,40770.0,80.2438,80.4125,80.214,80.3629,40770.0
2025-01-28 10:40:00,80.93,81.1,80.85,81.1,40131.0,80.343,80.5118,80.2636,80.5118,40131.0
2025-01-28 10:50:00,81.09,81.29,81.08,81.17,31912.0,80.5019,80.7004,80.4919,80.5813,31912.0
2025-01-28 11:00:00,81.17,81.28,81.13,81.27,32689.0,80.5813,80.6905,80.5416,80.6806,32689.0
2025-01-28 11:10:00,81.29,81.37,81.14,81.17,28292.0,80.7004,80.7798,80.5515,80.5813,28292.0
2025-01-28 11:20:00,81.17,81.22,80.96,81.01,26442.0,80.5813,80.6309,80.3728,80.4224,26442.0
2025-01-28 11:30:00,81.02,81.03,80.8,80.93,20332.0,80.4324,80.4423,80.214,80.343,20332.0
2025-01-28 11:40:00,80.93,81.05,80.88,81.04,12709.0,80.343,80.4622,80.2934,80.4522,12709.0
2025-01-28 11:50:00,81.04,81.04,80.81,80.95,13037.0,80.4522,80.4522,80.2239,80.3629,13037.0
2025-01-28 12:00:00,80.96,80.98,80.86,80.92,10481.0,80.3728,80.3927,80.2735,80.3331,10481.0
2025-01-28 12:10:00,80.91,80.97,80.91,80.94,13855.0,80.3232,80.3827,80.3232,80.353,13855.0
2025-01-28 12:20:00,80.93,81.1,80.92,81.05,28124.0,80.343,80.5118,80.3331,80.4622,28124.0
2025-01-28 12:30:00,81.04,81.23,81.04,81.12,21716.0,80.4522,80.6408,80.4522,80.5316,21716.0
2025-01-28 12:40:00,81.13,81.14,81.0,81.02,14392.0,80.5416,80.5515,80.4125,80.4324,14392.0
2025-01-28 12:50:00,81.03,81.09,81.0,81.03,11163.0,80.4423,80.5019,80.4125,80.4423,11163.0
2025-01-28 13:00:00,81.03,81.11,81.03,81.11,12752.0,80.4423,80.5217,80.4423,80.5217,12752.0
2025-01-28 13:10:00,81.12,81.24,81.12,81.23,19388.0,80.5316,80.6508,80.5316,80.6408,19388.0
2025-01-28 13:20:00,81.23,81.25,80.98,81.01,17299.0,80.6408,80.6607,80.3927,80.4224,17299.0
2025-01-28 13:30:00,81.0,81.02,80.93,80.94,11111.0,80.4125,80.4324,80.343,80.353,11111.0
2025-01-28 13:40:00,80.92,80.97,80.88,80.88,12849.0,80.3331,80.3827,80.2934,80.2934,12849.0
2025-01-28 13:50:00,80.89,80.97,80.88,80.91,11895.0,80.3033,80.3827,80.2934,80.3232,11895.0
2025-01-28 14:00:00,80.92,80.96,80.78,80.79,14025.0,80.3331,80.3728,80.1941,80.204,14025.0
2025-01-28 14:10:00,80.78,80.78,80.71,80.74,13513.0,80.1941,80.1941,80.1246,80.1544,13513.0
2025-01-28 14:20:00,80.74,80.78,80.64,80.68,18968.0,80.1544,80.1941,80.0551,80.0948,18968.0
2025-01-28 14:30:00,80.69,80.69,80.58,80.59,18554.0,80.1048,80.1048,79.9956,80.0055,18554.0
2025-01-28 14:40:00,80.57,80.74,80.56,80.7,15689.0,79.9856,80.1544,79.9757,80.1147,15689.0
2025-01-28 14:50:00,80.71,80.88,80.71,80.86,21202.0,80.1246,80.2934,80.1246,80.2735,21202.0
2025-01-28 15:00:00,80.87,80.97,80.87,80.96,16467.0,80.2835,80.3827,80.2835,80.3728,16467.0
2025-01-28 15:10:00,80.96,81.0,80.93,80.94,19973.0,80.3728,80.4125,80.343,80.353,19973.0
2025-01-28 15:20:00,80.95,81.07,80.92,80.99,26886.0,80.3629,80.482,80.3331,80.4026,26886.0
2025-01-28 15:30:00,81.0,81.1,80.95,81.01,33383.0,80.4125,80.5118,80.3629,80.4224,33383.0
2025-01-28 15:40:00,81.03,81.08,80.95,81.04,44686.0,80.4423,80.4919,80.3629,80.4522,44686.0
2025-01-28 15:50:00,81.04,81.12,80.9,80.94,214606.0,80.4522,80.5316,80.3132,80.353,214606.0
2025-01-29 09:30:00,81.09,81.27,80.93,81.22,38041.0,80.5019,80.6806,80.343,80.6309,38041.0
2025-01-29 09:40:00,81.22,81.23,80.94,80.95,14312.0,80.6309,80.6408,80.353,80.3629,14312.0
2025-01-29 09:50:00,80.95,80.98,80.89,80.94,17386.0,80.3629,80.3927,80.3033,80.353,17386.0
2025-01-29 10:00:00,80.94,81.12,80.88,81.11,15048.0,80.353,80.5316,80.2934,80.5217,15048.0
2025-01-29 10:10:00,81.09,81.18,81.05,81.16,14994.0,80.5019,80.5912,80.4622,80.5714,14994.0
2025-01-29 10:20:00,81.12,81.13,80.97,81.03,8961.0,80.5316,80.5416,80.3827,80.4423,8961.0
2025-01-29 10:30:00,81.04,81.19,80.96,81.18,7093.0,80.4522,80.6011,80.3728,80.5912,7093.0
2025-01-29 10:40:00,81.18,81.29,81.18,81.26,7753.0,80.5912,80.7004,80.5912,80.6706,7753.0
2025-01-29 10:50:00,81.26,81.45,81.26,81.38,17741.0,80.6706,80.8593,80.6706,80.7898,17741.0
2025-01-29 11:00:00,81.41,81.54,81.41,81.53,23327.0,80.8195,80.9486,80.8195,80.9387,23327.0
2025-01-29 11:10:00,81.54,81.57,81.44,81.55,13243.0,80.9486,80.9784,80.8493,80.9585,13243.0
2025-01-29 11:20:00,81.55,81.55,81.4,81.49,20186.0,80.9585,80.9585,80.8096,80.899,20186.0
2025-01-29 11:30:00,81.5,81.5,81.33,81.34,6875.0,80.9089,80.9089,80.7401,80.7501,6875.0
2025-01-29 11:40:00,81.32,81.5,81.32,81.48,6671.0,80.7302,80.9089,80.7302,80.889,6671.0
2025-01-29 11:50:00,81.48,81.51,81.37,81.43,21242.0,80.889,80.9188,80.7798,80.8394,21242.0
2025-01-29 12:00:00,81.42,81.51,81.42,81.46,10359.0,80.8295,80.9188,80.8295,80.8692,10359.0
2025-01-29 12:10:00,81.45,81.52,81.45,81.51,19223.0,80.8593,80.9287,80.8593,80.9188,19223.0
2025-01-29 12:20:00,81.5,81.56,81.48,81.52,31691.0,80.9089,80.9685,80.889,80.9287,31691.0
2025-01-29 12:30:00,81.54,81.55,81.48,81.52,7885.0,80.9486,80.9585,80.889,80.9287,7885.0
2025-01-29 12:40:00,81.51,81.53,81.43,81.47,10654.0,80.9188,80.9387,80.8394,80.8791,10654.0
2025-01-29 12:50:00,81.46,81.54,81.45,81.5,8625.0,80.8692,80.9486,80.8593,80.9089,8625.0
2025-01-29 13:00:00,81.52,81.59,81.36,81.55,12978.0,80.9287,80.9982,80.7699,80.9585,12978.0
2025-01-29 13:10:00,81.58,81.58,81.5,81.52,8312.0,80.9883,80.9883,80.9089,80.9287,8312.0
2025-01-29 13:20:00,81.53,81.65,81.51,81.65,47106.0,80.9387,81.0578,80.9188,81.0578,47106.0
2025-01-29 13:30:00,81.69,81.69,81.5,81.53,18370.0,81.0975,81.0975,80.9089,80.9387,18370.0
2025-01-29 13:40:00,81.51,81.62,81.49,81.62,4702.0,80.9188,81.028,80.899,81.028,4702.0
2025-01-29 13:50:00,81.6,81.6,81.49,81.52,9439.0,81.0082,81.0082,80.899,80.9287,9439.0
2025-01-29 14:00:00,81.51,81.51,81.12,81.14,14674.0,80.9188,80.9188,80.5316,80.5515,14674.0
2025-01-29 14:10:00,81.18,81.21,80.93,80.98,10751.0,80.5912,80.621,80.343,80.3927,10751.0
2025-01-29 14:20:00,80.96,81.0,80.84,80.97,14891.0,80.3728,80.4125,80.2537,80.3827,14891.0
2025-01-29 14:30:00,80.99,81.19,80.95,81.18,11184.0,80.4026,80.6011,80.3629,80.5912,11184.0
2025-01-29 14:40:00,81.21,81.37,81.2,81.25,5667.0,80.621,80.7798,80.6111,80.6607,5667.0
2025-01-29 14:50:00,81.24,81.3,81.03,81.06,16667.0,80.6508,80.7103,80.4423,80.4721,16667.0
2025-01-29 15:00:00,81.04,81.08,80.83,80.94,6680.0,80.4522,80.4919,80.2438,80.353,6680.0
2025-01-29 15:10:00,80.95,80.99,80.77,80.95,21832.0,80.3629,80.4026,80.1842,80.3629,21832.0
2025-01-29 15:20:00,80.98,81.23,80.98,81.17,29387.0,80.3927,80.6408,80.3927,80.5813,29387.0
2025-01-29 15:30:00,81.18,81.24,81.07,81.1,20329.0,80.5912,80.6508,80.482,80.5118,20329.0
2025-01-29 15:40:00,81.09,81.2,81.07,81.16,25526.0,80.5019,80.6111,80.482,80.5714,25526.0
2025-01-29 15:50:00,81.21,81.33,81.14,81.18,155043.0,80.621,80.7401,80.5515,80.5912,155043.0
2025-01-30 09:30:00,82.06,82.77,81.79,82.69,79951.0,81.4648,82.1697,81.1968,82.0903,79951.0
2025-01-30 09:40:00,82.77,82.86,82.47,82.72,29730.0,82.1697,82.259,81.8719,82.12,29730.0
2025-01-30 09:50:00,82.76,82.98,82.45,82.51,64886.0,82.1598,82.3782,81.852,81.9116,64886.0
2025-01-30 10:00:00,82.47,82.62,82.26,82.62,27119.0,81.8719,82.0208,81.6634,82.0208,27119.0
2025-01-30 10:10:00,82.63,82.75,82.61,82.68,71511.0,82.0307,82.1498,82.0108,82.0803,71511.0
2025-01-30 10:20:00,82.67,82.73,82.46,82.46,35480.0,82.0704,82.13,81.8619,81.8619,35480.0
2025-01-30 10:30:00,82.52,82.68,82.52,82.65,88855.0,81.9215,82.0803,81.9215,82.0506,88855.0
2025-01-30 10:40:00,82.65,82.9,82.65,82.89,29907.0,82.0506,82.2987,82.0506,82.2888,29907.0
2025-01-30 10:50:00,82.89,82.9,82.68,82.8,25197.0,82.2888,82.2987,82.0803,82.1995,25197.0
2025-01-30 11:00:00,82.8,82.91,82.67,82.83,15048.0,82.1995,82.3087,82.0704,82.2292,15048.0
2025-01-30 11:10:00,82.82,82.94,82.68,82.84,32155.0,82.2193,82.3384,82.0803,82.2392,32155.0
2025-01-30 11:20:00,82.88,82.94,82.83,82.9,11323.0,82.2789,82.3384,82.2292,82.2987,11323.0
2025-01-30 11:30:00,82.89,83.1,82.87,83.1,23377.0,82.2888,82.4973,82.269,82.4973,23377.0
2025-01-30 11:40:00,83.1,83.13,83.06,83.12,11132.0,82.4973,82.5271,82.4576,82.5171,11132.0
2025-01-30 11:50:00,83.08,83.14,82.97,83.02,18000.0,82.4774,82.537,82.3682,82.4179,18000.0
2025-01-30 12:00:00,83.02,83.11,83.01,83.02,12993.0,82.4179,82.5072,82.4079,82.4179,12993.0
2025-01-30 12:10:00,83.0,83.0,82.88,82.9,19924.0,82.398,82.398,82.2789,82.2987,19924.0
2025-01-30 12:20:00,82.91,82.99,82.8,82.89,26304.0,82.3087,82.3881,82.1995,82.2888,26304.0
2025-01-30 12:30:00,82.91,83.23,82.85,83.13,139990.0,82.3087,82.6263,82.2491,82.5271,139990.0
2025-01-30 12:40:00,83.14,83.47,82.98,82.98,314874.0,82.537,82.8646,82.3782,82.3782,314874.0
2025-01-30 12:50:00,83.0,83.08,82.95,83.08,32286.0,82.398,82.4774,82.3484,82.4774,32286.0
2025-01-30 13:00:00,83.07,83.14,83.06,83.11,28167.0,82.4675,82.537,82.4576,82.5072,28167.0
2025-01-30 13:10:00,83.11,83.19,83.03,83.15,23603.0,82.5072,82.5866,82.4278,82.5469,23603.0
2025-01-30 13:20:00,83.15,83.29,83.12,83.23,18956.0,82.5469,82.6859,82.5171,82.6263,18956.0
2025-01-30 13:30:00,83.23,83.31,83.19,83.3,24316.0,82.6263,82.7058,82.5866,82.6958,24316.0
2025-01-30 13:40:00,83.3,83.36,83.25,83.32,18828.0,82.6958,82.7554,82.6462,82.7157,18828.0
2025-01-30 13:50:00,83.33,83.34,83.22,83.23,15703.0,82.7256,82.7355,82.6164,82.6263,15703.0
2025-01-30 14:00:00,83.23,83.3,83.21,83.26,21512.0,82.6263,82.6958,82.6065,82.6561,21512.0
2025-01-30 14:10:00,83.28,83.29,83.12,83.15,26077.0,82.676,82.6859,82.5171,82.5469,26077.0
2025-01-30 14:20:00,83.15,83.17,83.07,83.09,13308.0,82.5469,82.5668,82.4675,82.4874,13308.0
2025-01-30 14:30:00,83.09,83.09,82.91,83.0,40147.0,82.4874,82.4874,82.3087,82.398,40147.0
2025-01-30 14:40:00,83.0,83.01,82.94,82.98,20314.0,82.398,82.4079,82.3384,82.3782,20314.0
2025-01-30 14:50:00,82.97,83.02,82.93,82.96,43198.0,82.3682,82.4179,82.3285,82.3583,43198.0
2025-01-30 15:00:00,82.93,83.06,82.92,83.05,41277.0,82.3285,82.4576,82.3186,82.4476,41277.0
2025-01-30 15:10:00,83.06,83.1,83.0,83.02,39797.0,82.4576,82.4973,82.398,82.4179,39797.0
2025-01-30 15:20:00,83.02,83.06,82.99,83.02,29494.0,82.4179,82.4576,82.3881,82.4179,29494.0
2025-01-30 15:30:00,83.0,83.03,82.72,82.75,58115.0,82.398,82.4278,82.12,82.1498,58115.0
2025-01-30 15:40:00,82.72,82.72,82.31,82.64,79552.0,82.12,82.12,81.713,82.0406,79552.0
2025-01-30 15:50:00,82.62,82.81,82.54,82.78,196320.0,82.0208,82.2094,81.9413,82.1796,196320.0
2025-01-31 09:30:00,83.0,83.15,82.75,83.13,68735.0,82.398,82.5469,82.1498,82.5271,68735.0
2025-01-31 09:40:00,83.16,83.23,83.08,83.13,11252.0,82.5569,82.6263,82.4774,82.5271,11252.0
2025-01-31 09:50:00,83.12,83.27,83.0,83.27,11460.0,82.5171,82.6661,82.398,82.6661,11460.0
2025-01-31 10:00:00,83.23,83.37,83.16,83.34,23125.0,82.6263,82.7653,82.5569,82.7355,23125.0
2025-01-31 10:10:00,83.34,83.41,83.27,83.31,15256.0,82.7355,82.805,82.6661,82.7058,15256.0
2025-01-31 10:20:00,83.29,83.37,83.23,83.3,29905.0,82.6859,82.7653,82.6263,82.6958,29905.0
2025-01-31 10:30:00,83.31,83.39,83.29,83.34,16660.0,82.7058,82.7852,82.6859,82.7355,16660.0
2025-01-31 10:40:00,83.33,83.33,82.99,83.05,16259.0,82.7256,82.7256,82.3881,82.4476,16259.0
2025-01-31 10:50:00,83.06,83.17,83.05,83.13,13861.0,82.4576,82.5668,82.4476,82.5271,13861.0
2025-01-31 11:00:00,83.13,83.23,83.1,83.17,26097.0,82.5271,82.6263,82.4973,82.5668,26097.0
2025-01-31 11:10:00,83.19,83.26,83.19,83.2,10206.0,82.5866,82.6561,82.5866,82.5966,10206.0
2025-01-31 11:20:00,83.2,83.2,83.01,83.07,7143.0,82.5966,82.5966,82.4079,82.4675,7143.0
2025-01-31 11:30:00,83.07,83.08,82.95,82.97,17401.0,82.4675,82.4774,82.3484,82.3682,17401.0
2025-01-31 11:40:00,83.03,83.04,82.96,83.02,9005.0,82.4278,82.4377,82.3583,82.4179,9005.0
2025-01-31 11:50:00,83.05,83.1,83.02,83.1,8654.0,82.4476,82.4973,82.4179,82.4973,8654.0
2025-01-31 12:00:00,83.11,83.16,83.05,83.15,12257.0,82.5072,82.5569,82.4476,82.5469,12257.0
2025-01-31 12:10:00,83.16,83.22,83.1,83.21,8718.0,82.5569,82.6164,82.4973,82.6065,8718.0
2025-01-31 12:20:00,83.22,83.33,83.22,83.33,8307.0,82.6164,82.7256,82.6164,82.7256,8307.0
2025-01-31 12:30:00,83.34,83.4,83.33,83.36,13904.0,82.7355,82.7951,82.7256,82.7554,13904.0
2025-01-31 12:40:00,83.37,83.38,83.32,83.35,64538.0,82.7653,82.7753,82.7157,82.7455,64538.0
2025-01-31 12:50:00,83.35,83.36,83.27,83.27,8159.0,82.7455,82.7554,82.6661,82.6661,8159.0
2025-01-31 13:00:00,83.27,83.3,83.26,83.29,5924.0,82.6661,82.6958,82.6561,82.6859,5924.0
2025-01-31 13:10:00,83.31,83.32,83.07,83.08,13037.0,82.7058,82.7157,82.4675,82.4774,13037.0
2025-01-31 13:20:00,83.05,83.13,82.91,82.94,21146.0,82.4476,82.5271,82.3087,82.3384,21146.0
2025-01-31 13:30:00,82.94,82.94,82.6,82.76,38545.0,82.3384,82.3384,82.0009,82.1598,38545.0
2025-01-31 13:40:00,82.76,82.84,82.65,82.78,24641.0,82.1598,82.2392,82.0506,82.1796,24641.0
2025-01-31 13:50:00,82.79,82.82,82.69,82.77,24817.0,82.1895,82.2193,82.0903,82.1697,24817.0
2025-01-31 14:00:00,82.77,82.84,82.56,82.64,23441.0,82.1697,82.2392,81.9612,82.0406,23441.0
2025-01-31 14:10:00,82.65,82.84,82.61,82.77,14802.0,82.0506,82.2392,82.0108,82.1697,14802.0
2025-01-31 14:20:00,82.77,82.8,82.68,82.79,10005.0,82.1697,82.1995,82.0803,82.1895,10005.0
2025-01-31 14:30:00,82.82,82.86,82.72,82.77,18916.0,82.2193,82.259,82.12,82.1697,18916.0
2025-01-31 14:40:00,82.77,82.77,82.6,82.65,10054.0,82.1697,82.1697,82.0009,82.0506,10054.0
2025-01-31 14:50:00,82.66,82.82,82.63,82.72,17804.0,82.0605,82.2193,82.0307,82.12,17804.0
2025-01-31 15:00:00,82.71,82.71,82.49,82.52,15049.0,82.1101,82.1101,81.8917,81.9215,15049.0
2025-01-31 15:10:00,82.52,82.6,82.51,82.57,7932.0,81.9215,82.0009,81.9116,81.9711,7932.0
2025-01-31 15:20:00,82.58,82.65,82.49,82.51,21771.0,81.9811,82.0506,81.8917,81.9116,21771.0
2025-01-31 15:30:00,82.51,82.67,82.49,82.59,16371.0,81.9116,82.0704,81.8917,81.991,16371.0
2025-01-31 15:40:00,82.58,82.83,82.55,82.8,29491.0,81.9811,82.2292,81.9513,82.1995,29491.0
2025-01-31 15:50:00,82.79,82.79,82.49,82.58,229797.0,82.1895,82.1895,81.8917,81.9811,229797.0
2025-02-03 09:30:00,81.96,82.34,81.67,82.22,138159.0,81.3656,81.7428,81.0777,81.6237,138159.0
2025-02-03 09:40:00,82.23,82.23,81.76,81.78,45801.0,81.6336,81.6336,81.167,81.1869,45801.0
2025-02-03 09:50:00,81.78,81.78,81.48,81.58,50793.0,81.1869,81.1869,80.889,80.9883,50793.0
2025-02-03 10:00:00,81.56,82.1,81.44,81.91,34623.0,80.9685,81.5045,80.8493,81.3159,34623.0
2025-02-03 10:10:00,81.91,82.01,81.81,82.0,27707.0,81.3159,81.4152,81.2166,81.4053,27707.0
2025-02-03 10:20:00,82.01,82.79,81.89,82.76,77597.0,81.4152,82.1895,81.2961,82.1598,77597.0
2025-02-03 10:30:00,82.77,82.79,82.56,82.71,40284.0,82.1697,82.1895,81.9612,82.1101,40284.0
2025-02-03 10:40:00,82.68,82.88,82.56,82.77,25232.0,82.0803,82.2789,81.9612,82.1697,25232.0
2025-02-03 10:50:00,82.86,82.87,82.66,82.74,14390.0,82.259,82.269,82.0605,82.1399,14390.0
2025-02-03 11:00:00,82.77,83.05,82.77,82.99,28019.0,82.1697,82.4476,82.1697,82.3881,28019.0
2025-02-03 11:10:00,83.01,83.11,82.89,83.01,33876.0,82.4079,82.5072,82.2888,82.4079,33876.0
2025-02-03 11:20:00,83.03,83.21,82.98,83.04,16387.0,82.4278,82.6065,82.3782,82.4377,16387.0
2025-02-03 11:30:00,83.07,83.14,82.99,83.11,25403.0,82.4675,82.537,82.3881,82.5072,25403.0
2025-02-03 11:40:00,83.13,83.19,82.99,83.05,28413.0,82.5271,82.5866,82.3881,82.4476,28413.0
2025-02-03 11:50:00,83.08,83.32,83.08,83.18,43420.0,82.4774,82.7157,82.4774,82.5767,43420.0
2025-02-03 12:00:00,83.15,83.23,83.0,83.04,34468.0,82.5469,82.6263,82.398,82.4377,34468.0
2025-02-03 12:10:00,83.05,83.08,82.91,83.08,16475.0,82.4476,82.4774,82.3087,82.4774,16475.0
2025-02-03 12:20:00,83.11,83.3,83.05,83.05,22087.0,82.5072,82.6958,82.4476,82.4476,22087.0
2025-02-03 12:30:00,83.05,83.09,82.97,83.01,23090.0,82.4476,82.4874,82.3682,82.4079,23090.0
2025-02-03 12:40:00,83.01,83.17,82.96,83.03,33617.0,82.4079,82.5668,82.3583,82.4278,33617.0
2025-02-03 12:50:00,83.05,83.17,82.87,83.07,36880.0,82.4476,82.5668,82.269,82.4675,36880.0
2025-02-03 13:00:00,83.04,83.24,82.93,83.07,20569.0,82.4377,82.6363,82.3285,82.4675,20569.0
2025-02-03 13:10:00,83.03,83.25,83.03,83.05,20964.0,82.4278,82.6462,82.4278,82.4476,20964.0
2025-02-03 13:20:00,83.05,83.13,82.99,83.04,32405.0,82.4476,82.5271,82.3881,82.4377,32405.0
2025-02-03 13:30:00,83.06,83.14,83.02,83.11,18159.0,82.4576,82.537,82.4179,82.5072,18159.0
2025-02-03 13:40:00,83.11,83.19,83.03,83.15,30224.0,82.5072,82.5866,82.4278,82.5469,30224.0
2025-02-03 13:50:00,83.16,83.18,83.08,83.11,13452.0,82.5569,82.5767,82.4774,82.5072,13452.0
2025-02-03 14:00:00,83.07,83.12,82.98,83.04,13588.0,82.4675,82.5171,82.3782,82.4377,13588.0
2025-02-03 14:10:00,83.04,83.13,83.04,83.08,19694.0,82.4377,82.5271,82.4377,82.4774,19694.0
2025-02-03 14:20:00,83.08,83.14,83.01,83.01,25182.0,82.4774,82.537,82.4079,82.4079,25182.0
2025-02-03 14:30:00,83.01,83.09,83.0,83.03,14522.0,82.4079,82.4874,82.398,82.4278,14522.0
2025-02-03 14:40:00,83.02,83.17,83.01,83.16,16423.0,82.4179,82.5668,82.4079,82.5569,16423.0
2025-02-03 14:50:00,83.16,83.21,83.1,83.13,20618.0,82.5569,82.6065,82.4973,82.5271,20618.0
2025-02-03 15:00:00,83.13,83.29,83.09,83.29,23023.0,82.5271,82.6859,82.4874,82.6859,23023.0
2025-02-03 15:10:00,83.27,83.29,83.08,83.13,29033.0,82.6661,82.6859,82.4774,82.5271,29033.0
2025-02-03 15:20:00,83.12,83.15,83.0,83.05,47777.0,82.5171,82.5469,82.398,82.4476,47777.0
2025-02-03 15:30:00,83.05,83.07,82.88,82.96,47474.0,82.4476,82.4675,82.2789,82.3583,47474.0
2025-02-03 15:40:00,82.96,83.11,82.96,83.1,41622.0,82.3583,82.5072,82.3583,82.4973,41622.0
2025-02-03 15:50:00,83.11,83.2,82.81,82.91,292635.0,82.5072,82.5966,82.2094,82.3087,292635.0
2025-02-04 09:30:00,82.45,83.25,82.39,83.23,94334.0,81.852,82.6462,81.7924,82.6263,94334.0
2025-02-04 09:40:00,83.25,83.35,83.06,83.17,46659.0,82.6462,82.7455,82.4576,82.5668,46659.0
2025-02-04 09:50:00,83.21,83.34,83.14,83.34,13049.0,82.6065,82.7355,82.537,82.7355,13049.0
2025-02-04 10:00:00,83.3,83.4,82.99,83.09,40044.0,82.6958,82.7951,82.3881,82.4874,40044.0
2025-02-04 10:10:00,83.09,83.22,82.98,83.19,18683.0,82.4874,82.6164,82.3782,82.5866,18683.0
2025-02-04 10:20:00,83.21,83.31,83.16,83.25,33397.0,82.6065,82.7058,82.5569,82.6462,33397.0
2025-02-04 10:30:00,83.25,83.47,83.18,83.41,177793.0,82.6462,82.8646,82.5767,82.805,177793.0
2025-02-04 10:40:00,83.42,83.49,83.31,83.47,108843.0,82.815,82.8845,82.7058,82.8646,108843.0
2025-02-04 10:50:00,83.44,83.65,83.39,83.64,53863.0,82.8348,83.0433,82.7852,83.0334,53863.0
2025-02-04 11:00:00,83.65,83.79,83.63,83.65,63812.0,83.0433,83.1823,83.0234,83.0433,63812.0
2025-02-04 11:10:00,83.65,83.75,83.6,83.69,60561.0,83.0433,83.1426,82.9937,83.083,60561.0
2025-02-04 11:20:00,83.67,83.84,83.65,83.75,38521.0,83.0632,83.2319,83.0433,83.1426,38521.0
2025-02-04 11:30:00,83.74,83.77,83.62,83.7,143215.0,83.1326,83.1624,83.0135,83.0929,143215.0
2025-02-04 11:40:00,83.69,83.75,83.55,83.59,54279.0,83.083,83.1426,82.944,82.9837,54279.0
2025-02-04 11:50:00,83.59,83.6,83.37,83.4,25028.0,82.9837,82.9937,82.7653,82.7951,25028.0
2025-02-04 12:00:00,83.4,83.58,83.34,83.54,16761.0,82.7951,82.9738,82.7355,82.9341,16761.0
2025-02-04 12:10:00,83.54,83.57,83.44,83.5,71113.0,82.9341,82.9639,82.8348,82.8944,71113.0
2025-02-04 12:20:00,83.48,83.52,83.41,83.44,22766.0,82.8745,82.9142,82.805,82.8348,22766.0
2025-02-04 12:30:00,83.44,83.46,83.34,83.37,45009.0,82.8348,82.8547,82.7355,82.7653,45009.0
2025-02-04 12:40:00,83.37,83.44,83.34,83.41,31374.0,82.7653,82.8348,82.7355,82.805,31374.0
2025-02-04 12:50:00,83.41,83.5,83.38,83.5,8730.0,82.805,82.8944,82.7753,82.8944,8730.0
2025-02-04 13:00:00,83.48,83.58,83.41,83.56,17079.0,82.8745,82.9738,82.805,82.954,17079.0
2025-02-04 13:10:00,83.56,83.67,83.52,83.59,20971.0,82.954,83.0632,82.9142,82.9837,20971.0
2025-02-04 13:20:00,83.57,83.66,83.56,83.59,17999.0,82.9639,83.0532,82.954,82.9837,17999.0
2025-02-04 13:30:00,83.59,83.64,83.52,83.55,23748.0,82.9837,83.0334,82.9142,82.944,23748.0
2025-02-04 13:40:00,83.55,83.62,83.55,83.6,19195.0,82.944,83.0135,82.944,82.9937,19195.0
2025-02-04 13:50:00,83.6,83.64,83.49,83.51,15693.0,82.9937,83.0334,82.8845,82.9043,15693.0
2025-02-04 14:00:00,83.5,83.61,83.49,83.57,19182.0,82.8944,83.0036,82.8845,82.9639,19182.0
2025-02-04 14:10:00,83.57,83.65,83.57,83.64,15568.0,82.9639,83.0433,82.9639,83.0334,15568.0
2025-02-04 14:20:00,83.63,83.91,83.62,83.89,84751.0,83.0234,83.3014,83.0135,83.2816,84751.0
2025-02-04 14:30:00,83.89,83.97,83.84,83.84,45862.0,83.2816,83.361,83.2319,83.2319,45862.0
2025-02-04 14:40:00,83.84,83.94,83.84,83.9,40818.0,83.2319,83.3312,83.2319,83.2915,40818.0
2025-02-04 14:50:00,83.91,83.92,83.85,83.89,73880.0,83.3014,83.3113,83.2418,83.2816,73880.0
2025-02-04 15:00:00,83.89,83.89,83.69,83.72,41245.0,83.2816,83.2816,83.083,83.1128,41245.0
2025-02-04 15:10:00,83.71,83.8,83.6,83.67,35350.0,83.1029,83.1922,82.9937,83.0632,35350.0
2025-02-04 15:20:00,83.66,83.67,83.58,83.58,31301.0,83.0532,83.0632,82.9738,82.9738,31301.0
2025-02-04 15:30:00,83.6,83.67,83.55,83.65,38694.0,82.9937,83.0632,82.944,83.0433,38694.0
2025-02-04 15:40:00,83.65,83.67,83.48,83.5,61521.0,83.0433,83.0632,82.8745,82.8944,61521.0
2025-02-04 15:50:00,83.5,83.62,83.4,83.57,233098.0,82.8944,83.0135,82.7951,82.9639,233098.0
2025-02-05 09:30:00,81.84,83.26,81.84,82.5,420534.0,81.2464,82.6561,81.2464,81.9016,420534.0
2025-02-05 09:40:00,82.51,83.35,82.5,83.11,52407.0,81.9116,82.7455,81.9016,82.5072,52407.0
2025-02-05 09:50:00,83.08,83.12,82.6,82.87,51488.0,82.4774,82.5171,82.0009,82.269,51488.0
2025-02-05 10:00:00,82.9,83.07,82.67,83.05,73570.0,82.2987,82.4675,82.0704,82.4476,73570.0
2025-02-05 10:10:00,83.05,83.22,82.88,83.03,210506.0,82.4476,82.6164,82.2789,82.4278,210506.0
2025-02-05 10:20:00,83.04,83.32,82.9,83.2,85813.0,82.4377,82.7157,82.2987,82.5966,85813.0
2025-02-05 10:30:00,83.2,83.34,83.13,83.31,58942.0,82.5966,82.7355,82.5271,82.7058,58942.0
2025-02-05 10:40:00,83.31,83.51,83.27,83.34,89271.0,82.7058,82.9043,82.6661,82.7355,89271.0
2025-02-05 10:50:00,83.34,83.43,83.23,83.29,33320.0,82.7355,82.8249,82.6263,82.6859,33320.0
2025-02-05 11:00:00,83.27,83.27,83.14,83.22,23564.0,82.6661,82.6661,82.537,82.6164,23564.0
2025-02-05 11:10:00,83.22,83.24,83.0,83.02,33270.0,82.6164,82.6363,82.398,82.4179,33270.0
2025-02-05 11:20:00,83.02,83.28,82.98,83.26,56770.0,82.4179,82.676,82.3782,82.6561,56770.0
2025-02-05 11:30:00,83.26,83.31,83.19,83.29,18901.0,82.6561,82.7058,82.5866,82.6859,18901.0
2025-02-05 11:40:00,83.29,83.34,83.16,83.28,45537.0,82.6859,82.7355,82.5569,82.676,45537.0
2025-02-05 11:50:00,83.28,83.49,83.27,83.45,42333.0,82.676,82.8845,82.6661,82.8447,42333.0
2025-02-05 12:00:00,83.45,83.68,83.45,83.65,28612.0,82.8447,83.0731,82.8447,83.0433,28612.0
2025-02-05 12:10:00,83.67,83.72,83.64,83.67,44352.0,83.0632,83.1128,83.0334,83.0632,44352.0
2025-02-05 12:20:00,83.66,83.69,83.55,83.69,28565.0,83.0532,83.083,82.944,83.083,28565.0
2025-02-05 12:30:00,83.66,83.73,83.61,83.64,36419.0,83.0532,83.1227,83.0036,83.0334,36419.0
2025-02-05 12:40:00,83.64,83.74,83.61,83.69,24996.0,83.0334,83.1326,83.0036,83.083,24996.0
2025-02-05 12:50:00,83.68,83.7,83.6,83.7,37152.0,83.0731,83.0929,82.9937,83.0929,37152.0
2025-02-05 13:00:00,83.69,83.73,83.32,83.32,108890.0,83.083,83.1227,82.7157,82.7157,108890.0
2025-02-05 13:10:00,83.3,83.48,83.24,83.45,68303.0,82.6958,82.8745,82.6363,82.8447,68303.0
2025-02-05 13:20:00,83.44,83.44,83.25,83.34,46475.0,82.8348,82.8348,82.6462,82.7355,46475.0
2025-02-05 13:30:00,83.34,83.46,83.32,83.45,77784.0,82.7355,82.8547,82.7157,82.8447,77784.0
2025-02-05 13:40:00,83.45,83.58,83.4,83.56,49215.0,82.8447,82.9738,82.7951,82.954,49215.0
2025-02-05 13:50:00,83.55,83.55,83.33,83.35,36683.0,82.944,82.944,82.7256,82.7455,36683.0
2025-02-05 14:00:00,83.36,83.43,83.32,83.42,40816.0,82.7554,82.8249,82.7157,82.815,40816.0
2025-02-05 14:10:00,83.42,83.64,83.4,83.56,29174.0,82.815,83.0334,82.7951,82.954,29174.0
2025-02-05 14:20:00,83.56,83.63,83.51,83.58,43962.0,82.954,83.0234,82.9043,82.9738,43962.0
2025-02-05 14:30:00,83.58,83.63,83.51,83.59,31649.0,82.9738,83.0234,82.9043,82.9837,31649.0
2025-02-05 14:40:00,83.57,83.59,83.36,83.48,75769.0,82.9639,82.9837,82.7554,82.8745,75769.0
2025-02-05 14:50:00,83.48,83.59,83.44,83.54,56744.0,82.8745,82.9837,82.8348,82.9341,56744.0
2025-02-05 15:00:00,83.56,83.75,83.55,83.7,52449.0,82.954,83.1426,82.944,83.0929,52449.0
2025-02-05 15:10:00,83.7,83.81,83.65,83.78,55908.0,83.0929,83.2021,83.0433,83.1724,55908.0
2025-02-05 15:20:00,83.78,83.87,83.7,83.72,98008.0,83.1724,83.2617,83.0929,83.1128,98008.0
2025-02-05 15:30:00,83.71,83.83,83.69,83.81,95220.0,83.1029,83.222,83.083,83.2021,95220.0
2025-02-05 15:40:00,83.8,83.83,83.69,83.75,67971.0,83.1922,83.222,83.083,83.1426,67971.0
2025-02-05 15:50:00,83.74,83.83,83.58,83.6,322554.0,83.1326,83.222,82.9738,82.9937,322554.0
2025-02-06 09:30:00,84.19,86.68,83.35,86.53,321234.0,83.5794,86.0513,82.7455,85.9024,321234.0
2025-02-06 09:40:00,86.5,86.67,85.93,86.14,121173.0,85.8726,86.0414,85.3068,85.5152,121173.0
2025-02-06 09:50:00,86.1,86.2,85.53,86.0,105007.0,85.4755,85.5748,84.9097,85.3763,105007.0
2025-02-06 10:00:00,85.95,86.1,85.35,86.04,193409.0,85.3266,85.4755,84.731,85.416,193409.0
2025-02-06 10:10:00,86.04,86.41,85.67,86.25,112950.0,85.416,85.7833,85.0486,85.6244,112950.0
2025-02-06 10:20:00,86.24,86.76,86.14,86.76,92423.0,85.6145,86.1307,85.5152,86.1307,92423.0
2025-02-06 10:30:00,86.73,87.32,86.67,87.01,116584.0,86.101,86.6867,86.0414,86.3789,116584.0
2025-02-06 10:40:00,86.98,87.17,86.91,87.05,91307.0,86.3491,86.5378,86.2797,86.4186,91307.0
2025-02-06 10:50:00,87.02,87.58,86.94,87.55,91407.0,86.3889,86.9448,86.3094,86.915,91407.0
2025-02-06 11:00:00,87.56,87.61,87.09,87.2,55950.0,86.9249,86.9746,86.4583,86.5675,55950.0
2025-02-06 11:10:00,87.2,87.46,86.82,87.39,72486.0,86.5675,86.8257,86.1903,86.7562,72486.0
2025-02-06 11:20:00,87.38,87.55,87.38,87.49,39985.0,86.7462,86.915,86.7462,86.8554,39985.0
2025-02-06 11:30:00,87.53,87.61,87.01,87.09,42797.0,86.8952,86.9746,86.3789,86.4583,42797.0
2025-02-06 11:40:00,87.07,87.54,86.92,87.33,47187.0,86.4385,86.9051,86.2896,86.6966,47187.0
2025-02-06 11:50:00,87.33,87.34,86.88,87.0,163504.0,86.6966,86.7065,86.2499,86.369,163504.0
2025-02-06 12:00:00,86.96,87.22,86.91,87.09,245063.0,86.3293,86.5874,86.2797,86.4583,245063.0
2025-02-06 12:10:00,87.09,87.16,86.86,86.89,39881.0,86.4583,86.5278,86.23,86.2598,39881.0
2025-02-06 12:20:00,86.89,87.0,86.45,86.47,31884.0,86.2598,86.369,85.823,85.8428,31884.0
2025-02-06 12:30:00,86.45,86.78,86.45,86.73,40485.0,85.823,86.1506,85.823,86.101,40485.0
2025-02-06 12:40:00,86.71,86.78,86.58,86.7,24687.0,86.0811,86.1506,85.952,86.0712,24687.0
2025-02-06 12:50:00,86.7,86.7,86.52,86.61,53295.0,86.0712,86.0712,85.8925,85.9818,53295.0
2025-02-06 13:00:00,86.61,86.93,86.48,86.48,53882.0,85.9818,86.2995,85.8528,85.8528,53882.0
2025-02-06 13:10:00,86.5,86.72,86.45,86.67,45548.0,85.8726,86.091,85.823,86.0414,45548.0
2025-02-06 13:20:00,86.7,86.76,86.18,86.21,45949.0,86.0712,86.1307,85.5549,85.5847,45949.0
2025-02-06 13:30:00,86.21,86.34,86.15,86.23,36008.0,85.5847,85.7138,85.5252,85.6046,36008.0
2025-02-06 13:40:00,86.23,86.33,86.16,86.27,39003.0,85.6046,85.7039,85.5351,85.6443,39003.0
2025-02-06 13:50:00,86.27,86.27,85.89,85.92,54631.0,85.6443,85.6443,85.2671,85.2968,54631.0
2025-02-06 14:00:00,85.92,86.09,85.86,85.94,45842.0,85.2968,85.4656,85.2373,85.3167,45842.0
2025-02-06 14:10:00,85.92,86.25,85.9,86.17,55675.0,85.2968,85.6244,85.277,85.545,55675.0
2025-02-06 14:20:00,86.19,86.27,86.08,86.22,29814.0,85.5649,85.6443,85.4557,85.5947,29814.0
2025-02-06 14:30:00,86.22,86.24,85.98,86.13,55290.0,85.5947,85.6145,85.3564,85.5053,55290.0
2025-02-06 14:40:00,86.13,86.21,86.06,86.16,50709.0,85.5053,85.5847,85.4358,85.5351,50709.0
2025-02-06 14:50:00,86.21,86.48,86.12,86.42,43598.0,85.5847,85.8528,85.4954,85.7932,43598.0
2025-02-06 15:00:00,86.44,86.52,86.39,86.45,42704.0,85.8131,85.8925,85.7634,85.823,42704.0
2025-02-06 15:10:00,86.47,86.54,86.39,86.47,50721.0,85.8428,85.9123,85.7634,85.8428,50721.0
2025-02-06 15:20:00,86.47,86.69,86.44,86.6,69650.0,85.8428,86.0612,85.8131,85.9719,69650.0
2025-02-06 15:30:00,86.61,86.62,86.47,86.54,57787.0,85.9818,85.9918,85.8428,85.9123,57787.0
2025-02-06 15:40:00,86.54,86.66,86.48,86.65,78890.0,85.9123,86.0315,85.8528,86.0215,78890.0
2025-02-06 15:50:00,86.66,87.14,86.66,87.11,337883.0,86.0315,86.508,86.0315,86.4782,337883.0
2025-02-07 09:30:00,87.2,87.35,85.88,86.27,155007.0,86.5675,86.7165,85.2571,85.6443,155007.0
2025-02-07 09:40:00,86.27,86.6,85.98,86.28,115784.0,85.6443,85.9719,85.3564,85.6542,115784.0
2025-02-07 09:50:00,86.26,86.8,86.23,86.74,89702.0,85.6344,86.1705,85.6046,86.1109,89702.0
2025-02-07 10:00:00,86.69,86.69,86.16,86.29,87027.0,86.0612,86.0612,85.5351,85.6641,87027.0
2025-02-07 10:10:00,86.3,86.57,86.26,86.47,114663.0,85.6741,85.9421,85.6344,85.8428,114663.0
2025-02-07 10:20:00,86.47,86.75,86.39,86.42,78511.0,85.8428,86.1208,85.7634,85.7932,78511.0
2025-02-07 10:30:00,86.4,86.76,86.36,86.69,35121.0,85.7734,86.1307,85.7336,86.0612,35121.0
2025-02-07 10:40:00,86.69,86.84,86.56,86.84,50725.0,86.0612,86.2102,85.9322,86.2102,50725.0
2025-02-07 10:50:00,86.84,87.0,86.27,86.35,90337.0,86.2102,86.369,85.6443,85.7237,90337.0
2025-02-07 11:00:00,86.37,86.68,86.22,86.64,30707.0,85.7436,86.0513,85.5947,86.0116,30707.0
2025-02-07 11:10:00,86.63,86.64,86.26,86.57,59458.0,86.0017,86.0116,85.6344,85.9421,59458.0
2025-02-07 11:20:00,86.59,86.63,86.17,86.19,79558.0,85.962,86.0017,85.545,85.5649,79558.0
2025-02-07 11:30:00,86.21,86.26,86.03,86.19,64430.0,85.5847,85.6344,85.406,85.5649,64430.0
2025-02-07 11:40:00,86.15,86.23,86.02,86.05,35466.0,85.5252,85.6046,85.3961,85.4259,35466.0
2025-02-07 11:50:00,86.06,86.11,85.81,85.93,40670.0,85.4358,85.4855,85.1876,85.3068,40670.0
2025-02-07 12:00:00,85.87,86.29,85.81,86.26,18819.0,85.2472,85.6641,85.1876,85.6344,18819.0
2025-02-07 12:10:00,86.23,86.27,85.97,86.08,33266.0,85.6046,85.6443,85.3465,85.4557,33266.0
2025-02-07 12:20:00,86.07,86.13,85.9,85.92,53098.0,85.4457,85.5053,85.277,85.2968,53098.0
2025-02-07 12:30:00,85.87,85.99,85.79,85.94,30935.0,85.2472,85.3663,85.1678,85.3167,30935.0
2025-02-07 12:40:00,85.94,86.06,85.87,86.02,27175.0,85.3167,85.4358,85.2472,85.3961,27175.0
2025-02-07 12:50:00,86.02,86.06,85.94,85.97,21927.0,85.3961,85.4358,85.3167,85.3465,21927.0
2025-02-07 13:00:00,85.96,86.18,85.96,86.14,37897.0,85.3365,85.5549,85.3365,85.5152,37897.0
2025-02-07 13:10:00,86.14,86.34,86.12,86.32,31749.0,85.5152,85.7138,85.4954,85.6939,31749.0
2025-02-07 13:20:00,86.33,86.37,86.23,86.26,26945.0,85.7039,85.7436,85.6046,85.6344,26945.0
2025-02-07 13:30:00,86.26,86.66,86.25,86.58,50543.0,85.6344,86.0315,85.6244,85.952,50543.0
2025-02-07 13:40:00,86.55,86.55,86.27,86.3,20228.0,85.9223,85.9223,85.6443,85.6741,20228.0
2025-02-07 13:50:00,86.3,86.34,86.18,86.23,23473.0,85.6741,85.7138,85.5549,85.6046,23473.0
2025-02-07 14:00:00,86.21,86.21,86.07,86.08,26587.0,85.5847,85.5847,85.4457,85.4557,26587.0
2025-02-07 14:10:00,86.09,86.22,86.05,86.21,42167.0,85.4656,85.5947,85.4259,85.5847,42167.0
2025-02-07 14:20:00,86.24,86.33,86.13,86.27,17765.0,85.6145,85.7039,85.5053,85.6443,17765.0
2025-02-07 14:30:00,86.25,86.35,86.17,86.19,33825.0,85.6244,85.7237,85.545,85.5649,33825.0
2025-02-07 14:40:00,86.2,86.22,86.01,86.05,30505.0,85.5748,85.5947,85.3862,85.4259,30505.0
2025-02-07 14:50:00,86.06,86.16,85.93,86.16,86005.0,85.4358,85.5351,85.3068,85.5351,86005.0
2025-02-07 15:00:00,86.14,86.2,86.03,86.17,34622.0,85.5152,85.5748,85.406,85.545,34622.0
2025-02-07 15:10:00,86.15,86.17,86.06,86.16,29001.0,85.5252,85.545,85.4358,85.5351,29001.0
2025-02-07 15:20:00,86.17,86.27,86.15,86.18,35764.0,85.545,85.6443,85.5252,85.5549,35764.0
2025-02-07 15:30:00,86.19,86.25,86.16,86.19,50911.0,85.5649,85.6244,85.5351,85.5649,50911.0
2025-02-07 15:40:00,86.2,86.38,86.15,86.36,109592.0,85.5748,85.7535,85.5252,85.7336,109592.0
2025-02-07 15:50:00,86.36,86.41,86.14,86.2,288746.0,85.7336,85.7833,85.5152,85.5748,288746.0
2025-02-10 09:30:00,87.02,87.08,86.31,86.54,146142.0,86.3889,86.4484,85.684,85.9123,146142.0
2025-02-10 09:40:00,86.6,87.45,86.59,87.3,48017.0,85.9719,86.8157,85.962,86.6668,48017.0
2025-02-10 09:50:00,87.3,87.3,86.95,87.01,26528.0,86.6668,86.6668,86.3194,86.3789,26528.0
2025-02-10 10:00:00,87.0,87.32,86.86,87.02,87229.0,86.369,86.6867,86.23,86.3889,87229.0
2025-02-10 10:10:00,87.04,87.08,86.94,86.95,16157.0,86.4087,86.4484,86.3094,86.3194,16157.0
2025-02-10 10:20:00,86.95,87.19,86.95,87.12,19435.0,86.3194,86.5576,86.3194,86.4881,19435.0
2025-02-10 10:30:00,87.12,87.2,86.92,86.92,59134.0,86.4881,86.5675,86.2896,86.2896,59134.0
2025-02-10 10:40:00,86.93,86.93,86.76,86.82,48954.0,86.2995,86.2995,86.1307,86.1903,48954.0
2025-02-10 10:50:00,86.82,86.96,86.65,86.7,42990.0,86.1903,86.3293,86.0215,86.0712,42990.0
2025-02-10 11:00:00,86.73,86.91,86.65,86.91,22508.0,86.101,86.2797,86.0215,86.2797,22508.0
2025-02-10 11:10:00,86.89,86.93,86.73,86.73,16153.0,86.2598,86.2995,86.101,86.101,16153.0
2025-02-10 11:20:00,86.75,86.82,86.68,86.7,16486.0,86.1208,86.1903,86.0513,86.0712,16486.0
2025-02-10 11:30:00,86.7,86.9,86.66,86.9,17358.0,86.0712,86.2697,86.0315,86.2697,17358.0
2025-02-10 11:40:00,86.9,87.12,86.9,87.08,31288.0,86.2697,86.4881,86.2697,86.4484,31288.0
2025-02-10 11:50:00,87.09,87.25,87.07,87.09,43412.0,86.4583,86.6172,86.4385,86.4583,43412.0
2025-02-10 12:00:00,87.09,87.15,86.99,87.1,90049.0,86.4583,86.5179,86.3591,86.4683,90049.0
2025-02-10 12:10:00,87.13,87.13,86.95,87.02,22923.0,86.4981,86.4981,86.3194,86.3889,22923.0
2025-02-10 12:20:00,87.01,87.04,86.98,86.98,21635.0,86.3789,86.4087,86.3491,86.3491,21635.0
2025-02-10 12:30:00,87.0,87.06,86.93,87.04,15024.0,86.369,86.4286,86.2995,86.4087,15024.0
2025-02-10 12:40:00,87.04,87.05,86.91,86.92,15310.0,86.4087,86.4186,86.2797,86.2896,15310.0
2025-02-10 12:50:00,86.91,86.91,86.79,86.8,18973.0,86.2797,86.2797,86.1605,86.1705,18973.0
2025-02-10 13:00:00,86.8,86.85,86.72,86.72,16727.0,86.1705,86.2201,86.091,86.091,16727.0
2025-02-10 13:10:00,86.74,86.82,86.67,86.69,19254.0,86.1109,86.1903,86.0414,86.0612,19254.0
2025-02-10 13:20:00,86.69,86.88,86.69,86.84,20787.0,86.0612,86.2499,86.0612,86.2102,20787.0
2025-02-10 13:30:00,86.84,86.93,86.83,86.92,23029.0,86.2102,86.2995,86.2002,86.2896,23029.0
2025-02-10 13:40:00,86.91,86.96,86.89,86.95,16265.0,86.2797,86.3293,86.2598,86.3194,16265.0
2025-02-10 13:50:00,86.96,87.0,86.94,86.97,12478.0,86.3293,86.369,86.3094,86.3392,12478.0
2025-02-10 14:00:00,86.96,87.07,86.95,87.07,24294.0,86.3293,86.4385,86.3194,86.4385,24294.0
2025-02-10 14:10:00,87.07,87.08,86.93,86.95,26639.0,86.4385,86.4484,86.2995,86.3194,26639.0
2025-02-10 14:20:00,86.95,87.15,86.94,87.12,63253.0,86.3194,86.5179,86.3094,86.4881,63253.0
2025-02-10 14:30:00,87.13,87.21,87.07,87.1,40164.0,86.4981,86.5775,86.4385,86.4683,40164.0
2025-02-10 14:40:00,87.09,87.17,87.05,87.14,50638.0,86.4583,86.5378,86.4186,86.508,50638.0
2025-02-10 14:50:00,87.12,87.12,87.04,87.09,30535.0,86.4881,86.4881,86.4087,86.4583,30535.0
2025-02-10 15:00:00,87.08,87.14,87.02,87.11,88735.0,86.4484,86.508,86.3889,86.4782,88735.0
2025-02-10 15:10:00,87.1,87.2,87.03,87.18,64458.0,86.4683,86.5675,86.3988,86.5477,64458.0
2025-02-10 15:20:00,87.18,87.23,87.06,87.06,67027.0,86.5477,86.5973,86.4286,86.4286,67027.0
2025-02-10 15:30:00,87.05,87.07,86.94,87.06,63642.0,86.4186,86.4385,86.3094,86.4286,63642.0
2025-02-10 15:40:00,87.07,87.31,87.05,87.27,76728.0,86.4385,86.6768,86.4186,86.637,76728.0
2025-02-10 15:50:00,87.26,87.26,86.78,86.96,283666.0,86.6271,86.6271,86.1506,86.3293,283666.0
2025-02-11 09:30:00,86.79,86.97,86.56,86.95,57094.0,86.1605,86.3392,85.9322,86.3194,57094.0
2025-02-11 09:40:00,86.95,86.99,86.82,86.83,30203.0,86.3194,86.3591,86.1903,86.2002,30203.0
2025-02-11 09:50:00,86.85,87.07,86.84,87.04,31855.0,86.2201,86.4385,86.2102,86.4087,31855.0
2025-02-11 10:00:00,87.04,87.23,87.0,87.21,70964.0,86.4087,86.5973,86.369,86.5775,70964.0
2025-02-11 10:10:00,87.2,87.46,87.08,87.46,25592.0,86.5675,86.8257,86.4484,86.8257,25592.0
2025-02-11 10:20:00,87.45,87.55,87.37,87.42,19976.0,86.8157,86.915,86.7363,86.786,19976.0
2025-02-11 10:30:00,87.42,87.51,87.33,87.5,40988.0,86.786,86.8753,86.6966,86.8654,40988.0
2025-02-11 10:40:00,87.5,87.57,87.26,87.52,65384.0,86.8654,86.9349,86.6271,86.8852,65384.0
2025-02-11 10:50:00,87.5,87.86,87.48,87.8,54375.0,86.8654,87.2228,86.8455,87.1632,54375.0
2025-02-11 11:00:00,87.81,87.96,87.77,87.9,33826.0,87.1731,87.322,87.1334,87.2625,33826.0
2025-02-11 11:10:00,87.91,87.94,87.79,87.87,41915.0,87.2724,87.3022,87.1533,87.2327,41915.0
2025-02-11 11:20:00,87.85,87.92,87.76,87.86,74293.0,87.2128,87.2823,87.1235,87.2228,74293.0
2025-02-11 11:30:00,87.85,87.97,87.74,87.95,54296.0,87.2128,87.332,87.1036,87.3121,54296.0
2025-02-11 11:40:00,87.95,88.01,87.89,88.0,50471.0,87.3121,87.3717,87.2525,87.3617,50471.0
2025-02-11 11:50:00,87.99,88.06,87.97,87.97,38156.0,87.3518,87.4213,87.332,87.332,38156.0
2025-02-11 12:00:00,87.97,88.04,87.87,87.91,23277.0,87.332,87.4015,87.2327,87.2724,23277.0
2025-02-11 12:10:00,87.91,87.91,87.71,87.75,21712.0,87.2724,87.2724,87.0739,87.1136,21712.0
2025-02-11 12:20:00,87.76,87.87,87.74,87.86,14342.0,87.1235,87.2327,87.1036,87.2228,14342.0
2025-02-11 12:30:00,87.86,87.91,87.8,87.82,280450.0,87.2228,87.2724,87.1632,87.1831,280450.0
2025-02-11 12:40:00,87.8,87.8,87.65,87.65,63051.0,87.1632,87.1632,87.0143,87.0143,63051.0
2025-02-11 12:50:00,87.62,87.74,87.53,87.67,24671.0,86.9845,87.1036,86.8952,87.0341,24671.0
2025-02-11 13:00:00,87.67,87.78,87.67,87.78,17446.0,87.0341,87.1433,87.0341,87.1433,17446.0
2025-02-11 13:10:00,87.8,87.88,87.8,87.83,22860.0,87.1632,87.2426,87.1632,87.193,22860.0
2025-02-11 13:20:00,87.83,87.83,87.63,87.65,27982.0,87.193,87.193,86.9944,87.0143,27982.0
2025-02-11 13:30:00,87.65,87.72,87.58,87.64,27336.0,87.0143,87.0838,86.9448,87.0044,27336.0
2025-02-11 13:40:00,87.65,87.65,87.41,87.42,35010.0,87.0143,87.0143,86.776,86.786,35010.0
2025-02-11 13:50:00,87.42,87.54,87.41,87.53,20978.0,86.786,86.9051,86.776,86.8952,20978.0
2025-02-11 14:00:00,87.54,87.6,87.5,87.54,17422.0,86.9051,86.9646,86.8654,86.9051,17422.0
2025-02-11 14:10:00,87.55,87.59,87.52,87.58,8829.0,86.915,86.9547,86.8852,86.9448,8829.0
2025-02-11 14:20:00,87.59,87.6,87.54,87.56,15936.0,86.9547,86.9646,86.9051,86.9249,15936.0
2025-02-11 14:30:00,87.56,87.64,87.56,87.63,13404.0,86.9249,87.0044,86.9249,86.9944,13404.0
2025-02-11 14:40:00,87.63,87.77,87.63,87.7,26980.0,86.9944,87.1334,86.9944,87.0639,26980.0
2025-02-11 14:50:00,87.71,87.73,87.6,87.61,19205.0,87.0739,87.0937,86.9646,86.9746,19205.0
2025-02-11 15:00:00,87.63,87.75,87.6,87.74,19641.0,86.9944,87.1136,86.9646,87.1036,19641.0
2025-02-11 15:10:00,87.75,87.87,87.75,87.85,35228.0,87.1136,87.2327,87.1136,87.2128,35228.0
2025-02-11 15:20:00,87.86,87.97,87.8,87.96,24871.0,87.2228,87.332,87.1632,87.322,24871.0
2025-02-11 15:30:00,87.96,88.04,87.93,88.0,34828.0,87.322,87.4015,87.2923,87.3617,34828.0
2025-02-11 15:40:00,88.0,88.0,87.92,87.95,48942.0,87.3617,87.3617,87.2823,87.3121,48942.0
2025-02-11 15:50:00,87.96,88.05,87.7,87.89,210131.0,87.322,87.4114,87.0639,87.2525,210131.0
2025-02-12 09:30:00,87.13,87.31,86.93,87.09,78274.0,86.4981,86.6768,86.2995,86.4583,78274.0
2025-02-12 09:40:00,87.08,87.36,86.98,87.35,26089.0,86.4484,86.7264,86.3491,86.7165,26089.0
2025-02-12 09:50:00,87.35,87.35,87.12,87.12,14153.0,86.7165,86.7165,86.4881,86.4881,14153.0
2025-02-12 10:00:00,87.13,87.13,86.88,87.05,49406.0,86.4981,86.4981,86.2499,86.4186,49406.0
2025-02-12 10:10:00,87.07,87.23,87.03,87.23,19772.0,86.4385,86.5973,86.3988,86.5973,19772.0
2025-02-12 10:20:00,87.23,87.49,87.16,87.19,23631.0,86.5973,86.8554,86.5278,86.5576,23631.0
2025-02-12 10:30:00,87.19,87.52,87.14,87.48,37398.0,86.5576,86.8852,86.508,86.8455,37398.0
2025-02-12 10:40:00,87.49,87.52,87.36,87.39,11526.0,86.8554,86.8852,86.7264,86.7562,11526.0
2025-02-12 10:50:00,87.39,87.42,87.3,87.32,7172.0,86.7562,86.786,86.6668,86.6867,7172.0
2025-02-12 11:00:00,87.33,87.38,87.22,87.26,23712.0,86.6966,86.7462,86.5874,86.6271,23712.0
2025-02-12 11:10:00,87.25,87.31,87.11,87.21,19845.0,86.6172,86.6768,86.4782,86.5775,19845.0
2025-02-12 11:20:00,87.22,87.29,87.16,87.28,10904.0,86.5874,86.6569,86.5278,86.647,10904.0
2025-02-12 11:30:00,87.29,87.32,87.2,87.31,10981.0,86.6569,86.6867,86.5675,86.6768,10981.0
2025-02-12 11:40:00,87.35,87.47,87.32,87.45,9802.0,86.7165,86.8356,86.6867,86.8157,9802.0
2025-02-12 11:50:00,87.46,87.68,87.46,87.67,13644.0,86.8257,87.0441,86.8257,87.0341,13644.0
2025-02-12 12:00:00,87.68,87.74,87.55,87.58,12868.0,87.0441,87.1036,86.915,86.9448,12868.0
2025-02-12 12:10:00,87.58,87.75,87.54,87.75,15766.0,86.9448,87.1136,86.9051,87.1136,15766.0
2025-02-12 12:20:00,87.72,87.83,87.71,87.8,16596.0,87.0838,87.193,87.0739,87.1632,16596.0
2025-02-12 12:30:00,87.78,87.93,87.71,87.84,38085.0,87.1433,87.2923,87.0739,87.2029,38085.0
2025-02-12 12:40:00,87.85,88.07,87.84,88.02,13332.0,87.2128,87.4312,87.2029,87.3816,13332.0
2025-02-12 12:50:00,88.03,88.13,88.0,88.1,16218.0,87.3915,87.4908,87.3617,87.461,16218.0
2025-02-12 13:00:00,88.11,88.17,88.08,88.11,16898.0,87.4709,87.5305,87.4412,87.4709,16898.0
2025-02-12 13:10:00,88.11,88.17,87.96,87.98,8099.0,87.4709,87.5305,87.322,87.3419,8099.0
2025-02-12 13:20:00,87.98,88.02,87.77,87.79,21209.0,87.3419,87.3816,87.1334,87.1533,21209.0
2025-02-12 13:30:00,87.81,87.89,87.79,87.86,11008.0,87.1731,87.2525,87.1533,87.2228,11008.0
2025-02-12 13:40:00,87.86,87.93,87.85,87.87,9799.0,87.2228,87.2923,87.2128,87.2327,9799.0
2025-02-12 13:50:00,87.87,87.92,87.85,87.92,21721.0,87.2327,87.2823,87.2128,87.2823,21721.0
2025-02-12 14:00:00,87.92,87.99,87.86,87.99,13866.0,87.2823,87.3518,87.2228,87.3518,13866.0
2025-02-12 14:10:00,87.97,87.97,87.86,87.93,10976.0,87.332,87.332,87.2228,87.2923,10976.0
2025-02-12 14:20:00,87.93,88.06,87.9,88.04,19459.0,87.2923,87.4213,87.2625,87.4015,19459.0
2025-02-12 14:30:00,88.04,88.1,88.03,88.1,12746.0,87.4015,87.461,87.3915,87.461,12746.0
2025-02-12 14:40:00,88.11,88.21,88.06,88.2,16066.0,87.4709,87.5702,87.4213,87.5603,16066.0
2025-02-12 14:50:00,88.2,88.22,88.12,88.2,20152.0,87.5603,87.5802,87.4809,87.5603,20152.0
2025-02-12 15:00:00,88.21,88.24,88.19,88.23,24778.0,87.5702,87.6,87.5504,87.5901,24778.0
2025-02-12 15:10:00,88.23,88.35,88.18,88.18,77075.0,87.5901,87.7092,87.5404,87.5404,77075.0
2025-02-12 15:20:00,88.18,88.27,88.11,88.14,34918.0,87.5404,87.6298,87.4709,87.5007,34918.0
2025-02-12 15:30:00,88.13,88.38,88.12,88.35,62950.0,87.4908,87.739,87.4809,87.7092,62950.0
2025-02-12 15:40:00,88.35,88.38,88.18,88.3,88257.0,87.7092,87.739,87.5404,87.6596,88257.0
2025-02-12 15:50:00,88.3,88.4,88.0,88.09,326332.0,87.6596,87.7588,87.3617,87.4511,326332.0
2025-02-13 09:30:00,88.3,88.49,87.76,87.82,34409.0,87.6596,87.8482,87.1235,87.1831,34409.0
2025-02-13 09:40:00,87.8,88.24,87.8,88.11,22824.0,87.1632,87.6,87.1632,87.4709,22824.0
2025-02-13 09:50:00,88.13,88.28,88.05,88.16,21713.0,87.4908,87.6397,87.4114,87.5206,21713.0
2025-02-13 10:00:00,88.17,88.2,87.82,87.99,17939.0,87.5305,87.5603,87.1831,87.3518,17939.0
2025-02-13 10:10:00,88.0,88.27,87.87,88.19,20700.0,87.3617,87.6298,87.2327,87.5504,20700.0
2025-02-13 10:20:00,88.22,88.26,88.11,88.22,13691.0,87.5802,87.6199,87.4709,87.5802,13691.0
2025-02-13 10:30:00,88.22,88.42,88.11,88.34,28173.0,87.5802,87.7787,87.4709,87.6993,28173.0
2025-02-13 10:40:00,88.34,88.49,88.33,88.43,29557.0,87.6993,87.8482,87.6894,87.7886,29557.0
2025-02-13 10:50:00,88.43,88.46,88.26,88.37,24205.0,87.7886,87.8184,87.6199,87.7291,24205.0
2025-02-13 11:00:00,88.44,88.6,88.4,88.58,46562.0,87.7986,87.9574,87.7588,87.9375,46562.0
2025-02-13 11:10:00,88.6,88.68,88.51,88.6,29205.0,87.9574,88.0368,87.868,87.9574,29205.0
2025-02-13 11:20:00,88.6,88.69,88.51,88.61,34549.0,87.9574,88.0467,87.868,87.9673,34549.0
2025-02-13 11:30:00,88.58,88.71,88.58,88.71,9599.0,87.9375,88.0666,87.9375,88.0666,9599.0
2025-02-13 11:40:00,88.71,88.77,88.69,88.71,9321.0,88.0666,88.1262,88.0467,88.0666,9321.0
2025-02-13 11:50:00,88.7,88.73,88.6,88.69,16097.0,88.0567,88.0865,87.9574,88.0467,16097.0
2025-02-13 12:00:00,88.68,88.85,88.6,88.79,17792.0,88.0368,88.2056,87.9574,88.146,17792.0
2025-02-13 12:10:00,88.8,88.89,88.8,88.8,12771.0,88.1559,88.2453,88.1559,88.1559,12771.0
2025-02-13 12:20:00,88.83,88.87,88.8,88.82,13042.0,88.1857,88.2254,88.1559,88.1758,13042.0
2025-02-13 12:30:00,88.81,88.87,88.77,88.86,12023.0,88.1659,88.2254,88.1262,88.2155,12023.0
2025-02-13 12:40:00,88.87,88.95,88.86,88.94,15417.0,88.2254,88.3049,88.2155,88.2949,15417.0
2025-02-13 12:50:00,88.95,88.95,88.78,88.81,16737.0,88.3049,88.3049,88.1361,88.1659,16737.0
2025-02-13 13:00:00,88.81,88.81,88.69,88.75,11983.0,88.1659,88.1659,88.0467,88.1063,11983.0
2025-02-13 13:10:00,88.76,88.77,88.63,88.67,17493.0,88.1162,88.1262,87.9872,88.0269,17493.0
2025-02-13 13:20:00,88.67,88.83,88.66,88.77,15222.0,88.0269,88.1857,88.017,88.1262,15222.0
2025-02-13 13:30:00,88.77,88.79,88.7,88.77,14401.0,88.1262,88.146,88.0567,88.1262,14401.0
2025-02-13 13:40:00,88.77,88.84,88.68,88.83,34405.0,88.1262,88.1957,88.0368,88.1857,34405.0
2025-02-13 13:50:00,88.82,88.84,88.62,88.79,18858.0,88.1758,88.1957,87.9773,88.146,18858.0
2025-02-13 14:00:00,88.8,88.99,88.8,88.98,22068.0,88.1559,88.3446,88.1559,88.3346,22068.0
2025-02-13 14:10:00,88.99,89.05,88.92,89.03,24621.0,88.3446,88.4041,88.2751,88.3843,24621.0
2025-02-13 14:20:00,89.03,89.03,88.92,88.95,14664.0,88.3843,88.3843,88.2751,88.3049,14664.0
2025-02-13 14:30:00,88.95,89.05,88.94,89.05,21600.0,88.3049,88.4041,88.2949,88.4041,21600.0
2025-02-13 14:40:00,89.06,89.06,89.02,89.02,13916.0,88.4141,88.4141,88.3743,88.3743,13916.0
2025-02-13 14:50:00,89.04,89.14,89.03,89.12,20725.0,88.3942,88.4935,88.3843,88.4736,20725.0
2025-02-13 15:00:00,89.13,89.24,89.08,89.22,18574.0,88.4836,88.5928,88.4339,88.5729,18574.0
2025-02-13 15:10:00,89.23,89.36,89.19,89.36,31933.0,88.5828,88.7119,88.5431,88.7119,31933.0
2025-02-13 15:20:00,89.35,89.39,89.29,89.38,26280.0,88.702,88.7417,88.6424,88.7317,26280.0
2025-02-13 15:30:00,89.38,89.43,89.34,89.41,54074.0,88.7317,88.7814,88.692,88.7615,54074.0
2025-02-13 15:40:00,89.41,89.49,89.32,89.48,79165.0,88.7615,88.8409,88.6722,88.831,79165.0
2025-02-13 15:50:00,89.48,89.63,89.41,89.61,344656.0,88.831,88.9799,88.7615,88.9601,344656.0
2025-02-14 09:30:00,89.84,89.84,89.34,89.59,57861.0,89.1884,89.1884,88.692,88.9402,57861.0
2025-02-14 09:40:00,89.59,89.8,89.53,89.74,31046.0,88.9402,89.1487,88.8807,89.0891,31046.0
2025-02-14 09:50:00,89.74,89.75,89.51,89.6,24551.0,89.0891,89.0991,88.8608,88.9501,24551.0
2025-02-14 10:00:00,89.61,89.65,89.39,89.39,31287.0,88.9601,88.9998,88.7417,88.7417,31287.0
2025-02-14 10:10:00,89.4,89.61,89.36,89.51,56549.0,88.7516,88.9601,88.7119,88.8608,56549.0
2025-02-14 10:20:00,89.54,89.87,89.53,89.84,33103.0,88.8906,89.2182,88.8807,89.1884,33103.0
2025-02-14 10:30:00,89.84,90.06,89.79,89.96,154967.0,89.1884,89.4068,89.1388,89.3075,154967.0
2025-02-14 10:40:00,89.94,90.32,89.91,90.31,69281.0,89.2877,89.6649,89.2579,89.655,69281.0
2025-02-14 10:50:00,90.28,90.36,90.26,90.32,20320.0,89.6252,89.7046,89.6054,89.6649,20320.0
2025-02-14 11:00:00,90.35,90.55,90.26,90.54,40475.0,89.6947,89.8933,89.6054,89.8833,40475.0
2025-02-14 11:10:00,90.55,90.6,90.41,90.43,37340.0,89.8933,89.9429,89.7543,89.7741,37340.0
2025-02-14 11:20:00,90.42,90.53,90.25,90.26,88955.0,89.7642,89.8734,89.5954,89.6054,88955.0
2025-02-14 11:30:00,90.26,90.35,90.12,90.2,21759.0,89.6054,89.6947,89.4664,89.5458,21759.0
2025-02-14 11:40:00,90.2,90.22,90.06,90.18,40293.0,89.5458,89.5656,89.4068,89.5259,40293.0
2025-02-14 11:50:00,90.18,90.21,90.08,90.2,22315.0,89.5259,89.5557,89.4267,89.5458,22315.0
2025-02-14 12:00:00,90.2,90.22,90.04,90.04,14525.0,89.5458,89.5656,89.387,89.387,14525.0
2025-02-14 12:10:00,90.03,90.15,90.02,90.13,20534.0,89.377,89.4962,89.3671,89.4763,20534.0
2025-02-14 12:20:00,90.13,90.19,90.1,90.17,23825.0,89.4763,89.5359,89.4465,89.516,23825.0
2025-02-14 12:30:00,90.17,90.32,90.17,90.31,28498.0,89.516,89.6649,89.516,89.655,28498.0
2025-02-14 12:40:00,90.31,90.31,90.26,90.3,17453.0,89.655,89.655,89.6054,89.6451,17453.0
2025-02-14 12:50:00,90.31,90.34,90.27,90.31,18649.0,89.655,89.6848,89.6153,89.655,18649.0
2025-02-14 13:00:00,90.31,90.32,90.19,90.21,16726.0,89.655,89.6649,89.5359,89.5557,16726.0
2025-02-14 13:10:00,90.22,90.24,90.13,90.23,44311.0,89.5656,89.5855,89.4763,89.5756,44311.0
2025-02-14 13:20:00,90.23,90.25,90.15,90.17,23521.0,89.5756,89.5954,89.4962,89.516,23521.0
2025-02-14 13:30:00,90.17,90.29,90.14,90.25,33190.0,89.516,89.6351,89.4862,89.5954,33190.0
2025-02-14 13:40:00,90.25,90.36,90.24,90.34,21982.0,89.5954,89.7046,89.5855,89.6848,21982.0
2025-02-14 13:50:00,90.34,90.36,90.18,90.21,22514.0,89.6848,89.7046,89.5259,89.5557,22514.0
2025-02-14 14:00:00,90.22,90.35,90.21,90.35,30965.0,89.5656,89.6947,89.5557,89.6947,30965.0
2025-02-14 14:10:00,90.39,90.44,90.21,90.21,60084.0,89.7344,89.7841,89.5557,89.5557,60084.0
2025-02-14 14:20:00,90.21,90.3,90.14,90.17,36091.0,89.5557,89.6451,89.4862,89.516,36091.0
2025-02-14 14:30:00,90.17,90.32,90.14,90.32,34357.0,89.516,89.6649,89.4862,89.6649,34357.0
2025-02-14 14:40:00,90.31,90.36,90.27,90.3,47842.0,89.655,89.7046,89.6153,89.6451,47842.0
2025-02-14 14:50:00,90.31,90.42,90.19,90.41,53658.0,89.655,89.7642,89.5359,89.7543,53658.0
2025-02-14 15:00:00,90.41,90.5,90.36,90.38,48027.0,89.7543,89.8436,89.7046,89.7245,48027.0
2025-02-14 15:10:00,90.38,90.58,90.31,90.56,37281.0,89.7245,89.923,89.655,89.9032,37281.0
2025-02-14 15:20:00,90.56,90.63,90.54,90.55,87199.0,89.9032,89.9727,89.8833,89.8933,87199.0
2025-02-14 15:30:00,90.55,90.62,90.48,90.56,65887.0,89.8933,89.9627,89.8238,89.9032,65887.0
2025-02-14 15:40:00,90.56,90.71,90.55,90.71,99841.0,89.9032,90.0521,89.8933,90.0521,99841.0
2025-02-14 15:50:00,90.72,90.82,90.62,90.71,338130.0,90.062,90.1613,89.9627,90.0521,338130.0
2025-02-18 09:30:00,89.98,90.0,88.45,88.8,139711.0,89.6393,89.6593,88.1151,88.4638,139711.0
2025-02-18 09:40:00,88.84,89.01,88.55,88.81,44362.0,88.5036,88.673,88.2147,88.4738,44362.0
2025-02-18 09:50:00,88.84,88.84,88.51,88.72,89286.0,88.5036,88.5036,88.1749,88.3841,89286.0
2025-02-18 10:00:00,88.7,88.75,88.08,88.18,91816.0,88.3642,88.414,87.7465,87.8461,91816.0
2025-02-18 10:10:00,88.18,88.42,88.04,88.36,70454.0,87.8461,88.0852,87.7067,88.0255,70454.0
2025-02-18 10:20:00,88.4,88.59,88.34,88.59,39101.0,88.0653,88.2546,88.0055,88.2546,39101.0
2025-02-18 10:30:00,88.57,88.85,88.53,88.8,67533.0,88.2347,88.5136,88.1948,88.4638,67533.0
2025-02-18 10:40:00,88.81,88.98,88.78,88.87,70101.0,88.4738,88.6431,88.4439,88.5335,70101.0
2025-02-18 10:50:00,88.9,89.12,88.9,89.11,62462.0,88.5634,88.7826,88.5634,88.7726,62462.0
2025-02-18 11:00:00,89.1,89.25,89.09,89.18,55262.0,88.7627,88.9121,88.7527,88.8424,55262.0
2025-02-18 11:10:00,89.18,89.2,89.04,89.05,37929.0,88.8424,88.8623,88.7029,88.7129,37929.0
2025-02-18 11:20:00,89.05,89.21,88.99,89.21,42910.0,88.7129,88.8722,88.6531,88.8722,42910.0
2025-02-18 11:30:00,89.2,89.34,89.16,89.34,37148.0,88.8623,89.0018,88.8224,89.0018,37148.0
2025-02-18 11:40:00,89.33,89.34,89.24,89.28,21022.0,88.9918,89.0018,88.9021,88.942,21022.0
2025-02-18 11:50:00,89.27,89.4,89.2,89.4,19685.0,88.932,89.0615,88.8623,89.0615,19685.0
2025-02-18 12:00:00,89.4,89.45,89.31,89.38,19572.0,89.0615,89.1113,88.9719,89.0416,19572.0
2025-02-18 12:10:00,89.38,89.51,89.33,89.34,38700.0,89.0416,89.1711,88.9918,89.0018,38700.0
2025-02-18 12:20:00,89.34,89.41,89.31,89.37,24565.0,89.0018,89.0715,88.9719,89.0316,24565.0
2025-02-18 12:30:00,89.37,89.4,89.28,89.29,26506.0,89.0316,89.0615,88.942,88.9519,26506.0
2025-02-18 12:40:00,89.29,89.3,89.1,89.18,30084.0,88.9519,88.9619,88.7627,88.8424,30084.0
2025-02-18 12:50:00,89.16,89.26,89.1,89.1,23477.0,88.8224,88.9221,88.7627,88.7627,23477.0
2025-02-18 13:00:00,89.11,89.11,88.83,88.83,32092.0,88.7726,88.7726,88.4937,88.4937,32092.0
2025-02-18 13:10:00,88.8,88.9,88.8,88.81,32825.0,88.4638,88.5634,88.4638,88.4738,32825.0
2025-02-18 13:20:00,88.81,88.87,88.69,88.79,38581.0,88.4738,88.5335,88.3542,88.4538,38581.0
2025-02-18 13:30:00,88.8,88.92,88.78,88.84,13724.0,88.4638,88.5833,88.4439,88.5036,13724.0
2025-02-18 13:40:00,88.84,88.96,88.8,88.86,23632.0,88.5036,88.6232,88.4638,88.5236,23632.0
2025-02-18 13:50:00,88.86,88.86,88.73,88.73,15888.0,88.5236,88.5236,88.3941,88.3941,15888.0
2025-02-18 14:00:00,88.73,88.73,88.53,88.57,34228.0,88.3941,88.3941,88.1948,88.2347,34228.0
2025-02-18 14:10:00,88.58,88.73,88.58,88.64,20844.0,88.2446,88.3941,88.2446,88.3044,20844.0
2025-02-18 14:20:00,88.64,88.72,88.61,88.68,50460.0,88.3044,88.3841,88.2745,88.3443,50460.0
2025-02-18 14:30:00,88.69,88.85,88.68,88.83,15015.0,88.3542,88.5136,88.3443,88.4937,15015.0
2025-02-18 14:40:00,88.84,88.88,88.84,88.84,22233.0,88.5036,88.5435,88.5036,88.5036,22233.0
2025-02-18 14:50:00,88.85,88.86,88.68,88.68,35514.0,88.5136,88.5236,88.3443,88.3443,35514.0
2025-02-18 15:00:00,88.67,88.68,88.57,88.6,44482.0,88.3343,88.3443,88.2347,88.2646,44482.0
2025-02-18 15:10:00,88.6,88.65,88.58,88.6,52900.0,88.2646,88.3144,88.2446,88.2646,52900.0
2025-02-18 15:20:00,88.6,88.65,88.59,88.64,40556.0,88.2646,88.3144,88.2546,88.3044,40556.0
2025-02-18 15:30:00,88.64,88.66,88.57,88.59,50398.0,88.3044,88.3243,88.2347,88.2546,50398.0
2025-02-18 15:40:00,88.58,88.78,88.53,88.78,71433.0,88.2446,88.4439,88.1948,88.4439,71433.0
2025-02-18 15:50:00,88.8,88.9,88.67,88.77,250938.0,88.4638,88.5634,88.3343,88.4339,250938.0
2025-02-19 09:30:00,88.25,88.27,87.54,87.96,122597.0,87.9159,87.9358,87.2086,87.627,122597.0
2025-02-19 09:40:00,87.98,88.08,87.6,87.82,53891.0,87.6469,87.7465,87.2683,87.4875,53891.0
2025-02-19 09:50:00,87.82,87.86,87.65,87.77,41516.0,87.4875,87.5274,87.3182,87.4377,41516.0
2025-02-19 10:00:00,87.78,87.99,87.7,87.9,103363.0,87.4477,87.6569,87.368,87.5672,103363.0
2025-02-19 10:10:00,87.89,87.9,87.66,87.89,29175.0,87.5572,87.5672,87.3281,87.5572,29175.0
2025-02-19 10:20:00,87.87,87.98,87.78,87.91,25141.0,87.5373,87.6469,87.4477,87.5772,25141.0
2025-02-19 10:30:00,87.92,88.21,87.92,88.17,33380.0,87.5871,87.876,87.5871,87.8362,33380.0
2025-02-19 10:40:00,88.18,88.21,88.06,88.06,20742.0,87.8461,87.876,87.7266,87.7266,20742.0
2025-02-19 10:50:00,88.01,88.04,87.91,87.97,17650.0,87.6768,87.7067,87.5772,87.6369,17650.0
2025-02-19 11:00:00,87.97,88.13,87.93,88.13,15953.0,87.6369,87.7963,87.5971,87.7963,15953.0
2025-02-19 11:10:00,88.13,88.21,88.06,88.06,18956.0,87.7963,87.876,87.7266,87.7266,18956.0
2025-02-19 11:20:00,88.06,88.09,88.02,88.07,14403.0,87.7266,87.7565,87.6868,87.7366,14403.0
2025-02-19 11:30:00,88.07,88.17,88.06,88.13,23546.0,87.7366,87.8362,87.7266,87.7963,23546.0
2025-02-19 11:40:00,88.14,88.19,88.08,88.13,13510.0,87.8063,87.8561,87.7465,87.7963,13510.0
2025-02-19 11:50:00,88.14,88.15,88.09,88.15,12955.0,87.8063,87.8163,87.7565,87.8163,12955.0
2025-02-19 12:00:00,88.16,88.2,88.14,88.19,15446.0,87.8262,87.8661,87.8063,87.8561,15446.0
2025-02-19 12:10:00,88.18,88.18,88.08,88.08,13019.0,87.8461,87.8461,87.7465,87.7465,13019.0
2025-02-19 12:20:00,88.06,88.06,87.9,87.95,16891.0,87.7266,87.7266,87.5672,87.617,16891.0
2025-02-19 12:30:00,87.95,87.99,87.83,87.86,23851.0,87.617,87.6569,87.4975,87.5274,23851.0
2025-02-19 12:40:00,87.85,87.88,87.79,87.83,23490.0,87.5174,87.5473,87.4576,87.4975,23490.0
2025-02-19 12:50:00,87.85,88.05,87.85,88.0,35397.0,87.5174,87.7166,87.5174,87.6668,35397.0
2025-02-19 13:00:00,87.99,88.04,87.93,87.98,23400.0,87.6569,87.7067,87.5971,87.6469,23400.0
2025-02-19 13:10:00,88.0,88.11,87.95,88.1,22525.0,87.6668,87.7764,87.617,87.7665,22525.0
2025-02-19 13:20:00,88.11,88.15,88.1,88.12,25963.0,87.7764,87.8163,87.7665,87.7864,25963.0
2025-02-19 13:30:00,88.13,88.15,88.06,88.11,31827.0,87.7963,87.8163,87.7266,87.7764,31827.0
2025-02-19 13:40:00,88.1,88.1,88.01,88.03,27852.0,87.7665,87.7665,87.6768,87.6967,27852.0
2025-02-19 13:50:00,88.03,88.07,87.99,88.05,30488.0,87.6967,87.7366,87.6569,87.7166,30488.0
2025-02-19 14:00:00,88.06,88.11,88.01,88.07,23054.0,87.7266,87.7764,87.6768,87.7366,23054.0
2025-02-19 14:10:00,88.08,88.3,88.06,88.27,29245.0,87.7465,87.9657,87.7266,87.9358,29245.0
2025-02-19 14:20:00,88.27,88.28,88.16,88.23,53009.0,87.9358,87.9458,87.8262,87.896,53009.0
2025-02-19 14:30:00,88.23,88.25,88.19,88.21,16702.0,87.896,87.9159,87.8561,87.876,16702.0
2025-02-19 14:40:00,88.21,88.23,88.12,88.13,24646.0,87.876,87.896,87.7864,87.7963,24646.0
2025-02-19 14:50:00,88.13,88.16,88.09,88.12,24966.0,87.7963,87.8262,87.7565,87.7864,24966.0
2025-02-19 15:00:00,88.12,88.12,87.97,87.98,39477.0,87.7864,87.7864,87.6369,87.6469,39477.0
2025-02-19 15:10:00,87.98,88.13,87.97,88.1,25324.0,87.6469,87.7963,87.6369,87.7665,25324.0
2025-02-19 15:20:00,88.1,88.26,88.08,88.23,35032.0,87.7665,87.9258,87.7465,87.896,35032.0
2025-02-19 15:30:00,88.23,88.34,88.17,88.23,50930.0,87.896,88.0055,87.8362,87.896,50930.0
2025-02-19 15:40:00,88.23,88.33,88.17,88.31,51739.0,87.896,87.9956,87.8362,87.9757,51739.0
2025-02-19 15:50:00,88.31,88.52,88.23,88.43,246484.0,87.9757,88.1849,87.896,88.0952,246484.0
2025-02-20 09:30:00,88.13,88.13,87.8,87.95,46831.0,87.7963,87.7963,87.4676,87.617,46831.0
2025-02-20 09:40:00,87.95,87.98,87.58,87.64,33789.0,87.617,87.6469,87.2484,87.3082,33789.0
2025-02-20 09:50:00,87.68,87.81,87.5,87.56,21491.0,87.348,87.4775,87.1687,87.2285,21491.0
2025-02-20 10:00:00,87.58,87.58,87.29,87.39,57332.0,87.2484,87.2484,86.9595,87.0591,57332.0
2025-02-20 10:10:00,87.4,87.49,87.31,87.42,44827.0,87.0691,87.1588,86.9794,87.089,44827.0
2025-02-20 10:20:00,87.42,87.66,87.41,87.58,36180.0,87.089,87.3281,87.0791,87.2484,36180.0
2025-02-20 10:30:00,87.61,87.62,87.41,87.52,41260.0,87.2783,87.2883,87.0791,87.1886,41260.0
2025-02-20 10:40:00,87.5,87.62,87.47,87.6,19791.0,87.1687,87.2883,87.1388,87.2683,19791.0
2025-02-20 10:50:00,87.61,87.62,87.41,87.48,28525.0,87.2783,87.2883,87.0791,87.1488,28525.0
2025-02-20 11:00:00,87.49,87.56,87.4,87.56,13596.0,87.1588,87.2285,87.0691,87.2285,13596.0
2025-02-20 11:10:00,87.61,87.62,87.22,87.23,18108.0,87.2783,87.2883,86.8898,86.8997,18108.0
2025-02-20 11:20:00,87.25,87.28,87.12,87.14,23280.0,86.9197,86.9496,86.7902,86.8101,23280.0
2025-02-20 11:30:00,87.13,87.15,86.98,87.01,21823.0,86.8001,86.82,86.6507,86.6806,21823.0
2025-02-20 11:40:00,87.02,87.02,86.98,86.99,18000.0,86.6905,86.6905,86.6507,86.6607,18000.0
2025-02-20 11:50:00,86.98,87.06,86.97,87.02,35526.0,86.6507,86.7304,86.6407,86.6905,35526.0
2025-02-20 12:00:00,87.03,87.09,86.95,87.06,25396.0,86.7005,86.7603,86.6208,86.7304,25396.0
2025-02-20 12:10:00,87.06,87.12,87.02,87.11,15908.0,86.7304,86.7902,86.6905,86.7802,15908.0
2025-02-20 12:20:00,87.1,87.11,87.01,87.05,15094.0,86.7702,86.7802,86.6806,86.7204,15094.0
2025-02-20 12:30:00,87.04,87.08,86.99,86.99,28526.0,86.7105,86.7503,86.6607,86.6607,28526.0
2025-02-20 12:40:00,86.98,87.0,86.94,86.99,25648.0,86.6507,86.6706,86.6108,86.6607,25648.0
2025-02-20 12:50:00,86.99,87.0,86.94,86.99,23028.0,86.6607,86.6706,86.6108,86.6607,23028.0
2025-02-20 13:00:00,86.99,87.26,86.98,87.23,75224.0,86.6607,86.9296,86.6507,86.8997,75224.0
2025-02-20 13:10:00,87.23,87.44,87.2,87.27,18889.0,86.8997,87.1089,86.8699,86.9396,18889.0
2025-02-20 13:20:00,87.25,87.27,87.17,87.24,9927.0,86.9197,86.9396,86.84,86.9097,9927.0
2025-02-20 13:30:00,87.23,87.27,87.15,87.16,12981.0,86.8997,86.9396,86.82,86.83,12981.0
2025-02-20 13:40:00,87.15,87.18,87.07,87.17,12670.0,86.82,86.8499,86.7404,86.84,12670.0
2025-02-20 13:50:00,87.17,87.27,87.14,87.22,23972.0,86.84,86.9396,86.8101,86.8898,23972.0
2025-02-20 14:00:00,87.2,87.39,87.2,87.33,15567.0,86.8699,87.0591,86.8699,86.9994,15567.0
2025-02-20 14:10:00,87.33,87.58,87.33,87.57,10350.0,86.9994,87.2484,86.9994,87.2385,10350.0
2025-02-20 14:20:00,87.58,87.62,87.54,87.61,36169.0,87.2484,87.2883,87.2086,87.2783,36169.0
2025-02-20 14:30:00,87.62,87.64,87.53,87.56,22510.0,87.2883,87.3082,87.1986,87.2285,22510.0
2025-02-20 14:40:00,87.56,87.72,87.55,87.71,10627.0,87.2285,87.3879,87.2185,87.3779,10627.0
2025-02-20 14:50:00,87.75,87.75,87.62,87.63,16699.0,87.4178,87.4178,87.2883,87.2982,16699.0
2025-02-20 15:00:00,87.62,87.62,87.41,87.46,29551.0,87.2883,87.2883,87.0791,87.1289,29551.0
2025-02-20 15:10:00,87.47,87.49,87.4,87.44,52049.0,87.1388,87.1588,87.0691,87.1089,52049.0
2025-02-20 15:20:00,87.45,87.5,87.41,87.45,51044.0,87.1189,87.1687,87.0791,87.1189,51044.0
2025-02-20 15:30:00,87.47,87.52,87.39,87.4,30980.0,87.1388,87.1886,87.0591,87.0691,30980.0
2025-02-20 15:40:00,87.4,87.79,87.34,87.77,67240.0,87.0691,87.4576,87.0093,87.4377,67240.0
2025-02-20 15:50:00,87.78,87.8,87.36,87.55,247274.0,87.4477,87.4676,87.0293,87.2185,247274.0
2025-02-21 09:30:00,87.54,87.54,86.43,86.7,143837.0,87.2086,87.2086,86.1028,86.3718,143837.0
2025-02-21 09:40:00,86.65,86.78,86.32,86.38,57784.0,86.3219,86.4514,85.9932,86.053,57784.0
2025-02-21 09:50:00,86.36,86.36,85.26,85.61,139088.0,86.033,86.033,84.9372,85.2859,139088.0
2025-02-21 10:00:00,85.54,86.11,85.49,85.97,56767.0,85.2161,85.784,85.1663,85.6445,56767.0
2025-02-21 10:10:00,85.97,86.28,85.7,86.18,59502.0,85.6445,85.9533,85.3755,85.8537,59502.0
2025-02-21 10:20:00,86.15,86.25,85.94,85.98,35340.0,85.8238,85.9235,85.6146,85.6545,35340.0
2025-02-21 10:30:00,85.99,86.15,85.96,86.1,28446.0,85.6644,85.8238,85.6346,85.774,28446.0
2025-02-21 10:40:00,86.1,86.18,85.82,86.04,46123.0,85.774,85.8537,85.4951,85.7143,46123.0
2025-02-21 10:50:00,86.05,86.07,85.76,85.81,32689.0,85.7242,85.7441,85.4353,85.4851,32689.0
2025-02-21 11:00:00,85.81,85.95,85.57,85.65,152773.0,85.4851,85.6246,85.246,85.3257,152773.0
2025-02-21 11:10:00,85.65,85.9,85.62,85.88,59127.0,85.3257,85.5748,85.2958,85.5549,59127.0
2025-02-21 11:20:00,85.88,85.92,85.72,85.72,65284.0,85.5549,85.5947,85.3955,85.3955,65284.0
2025-02-21 11:30:00,85.73,85.88,85.67,85.88,35999.0,85.4054,85.5549,85.3457,85.5549,35999.0
2025-02-21 11:40:00,85.88,85.88,85.69,85.85,40813.0,85.5549,85.5549,85.3656,85.525,40813.0
2025-02-21 11:50:00,85.85,85.96,85.73,85.95,26415.0,85.525,85.6346,85.4054,85.6246,26415.0
2025-02-21 12:00:00,85.95,85.99,85.89,85.92,19142.0,85.6246,85.6644,85.5648,85.5947,19142.0
2025-02-21 12:10:00,85.92,85.97,85.81,85.88,18162.0,85.5947,85.6445,85.4851,85.5549,18162.0
2025-02-21 12:20:00,85.87,85.9,85.71,85.75,27155.0,85.5449,85.5748,85.3855,85.4253,27155.0
2025-02-21 12:30:00,85.75,85.75,85.42,85.49,32472.0,85.4253,85.4253,85.0966,85.1663,32472.0
2025-02-21 12:40:00,85.48,85.58,85.41,85.43,17072.0,85.1564,85.256,85.0866,85.1066,17072.0
2025-02-21 12:50:00,85.43,85.51,85.34,85.43,33321.0,85.1066,85.1863,85.0169,85.1066,33321.0
2025-02-21 13:00:00,85.45,85.52,85.36,85.39,32256.0,85.1265,85.1962,85.0368,85.0667,32256.0
2025-02-21 13:10:00,85.4,85.64,85.34,85.61,118915.0,85.0767,85.3158,85.0169,85.2859,118915.0
2025-02-21 13:20:00,85.61,85.65,85.3,85.34,18686.0,85.2859,85.3257,84.9771,85.0169,18686.0
2025-02-21 13:30:00,85.34,85.45,85.24,85.31,22995.0,85.0169,85.1265,84.9173,84.987,22995.0
2025-02-21 13:40:00,85.33,85.43,85.29,85.41,13790.0,85.0069,85.1066,84.9671,85.0866,13790.0
2025-02-21 13:50:00,85.41,85.51,85.37,85.48,20587.0,85.0866,85.1863,85.0468,85.1564,20587.0
2025-02-21 14:00:00,85.48,85.5,85.29,85.41,50779.0,85.1564,85.1763,84.9671,85.0866,50779.0
2025-02-21 14:10:00,85.4,85.54,85.34,85.36,19550.0,85.0767,85.2161,85.0169,85.0368,19550.0
2025-02-21 14:20:00,85.38,85.38,85.27,85.31,19888.0,85.0567,85.0567,84.9472,84.987,19888.0
2025-02-21 14:30:00,85.33,85.37,85.27,85.29,25204.0,85.0069,85.0468,84.9472,84.9671,25204.0
2025-02-21 14:40:00,85.31,85.43,85.25,85.25,22595.0,84.987,85.1066,84.9272,84.9272,22595.0
2025-02-21 14:50:00,85.25,85.41,85.23,85.23,32736.0,84.9272,85.0866,84.9073,84.9073,32736.0
2025-02-21 15:00:00,85.24,85.34,85.2,85.32,19520.0,84.9173,85.0169,84.8774,84.997,19520.0
2025-02-21 15:10:00,85.32,85.33,85.14,85.19,27448.0,84.997,85.0069,84.8177,84.8675,27448.0
2025-02-21 15:20:00,85.18,85.23,85.13,85.17,28345.0,84.8575,84.9073,84.8077,84.8475,28345.0
2025-02-21 15:30:00,85.19,85.22,85.1,85.17,73846.0,84.8675,84.8974,84.7778,84.8475,73846.0
2025-02-21 15:40:00,85.16,85.24,85.1,85.11,50015.0,84.8376,84.9173,84.7778,84.7878,50015.0
2025-02-21 15:50:00,85.11,85.18,84.74,84.86,359829.0,84.7878,84.8575,84.4192,84.5387,359829.0
2025-02-24 09:30:00,85.3,85.45,84.74,85.15,127577.0,84.9771,85.1265,84.4192,84.8276,127577.0
2025-02-24 09:40:00,85.21,85.33,84.94,84.97,85707.0,84.8874,85.0069,84.6184,84.6483,85707.0
2025-02-24 09:50:00,84.97,85.03,84.73,84.81,67263.0,84.6483,84.7081,84.4092,84.4889,67263.0
2025-02-24 10:00:00,84.81,84.94,84.54,84.75,83406.0,84.4889,84.6184,84.2199,84.4291,83406.0
2025-02-24 10:10:00,84.76,84.82,84.58,84.71,67349.0,84.4391,84.4989,84.2598,84.3893,67349.0
2025-02-24 10:20:00,84.72,84.93,84.72,84.84,61744.0,84.3992,84.6085,84.3992,84.5188,61744.0
2025-02-24 10:30:00,84.86,84.96,84.76,84.92,65764.0,84.5387,84.6383,84.4391,84.5985,65764.0
2025-02-24 10:40:00,84.92,85.01,84.82,84.99,37693.0,84.5985,84.6881,84.4989,84.6682,37693.0
2025-02-24 10:50:00,85.03,85.05,84.75,84.84,46962.0,84.7081,84.728,84.4291,84.5188,46962.0
2025-02-24 11:00:00,84.82,85.05,84.82,85.0,62555.0,84.4989,84.728,84.4989,84.6782,62555.0
2025-02-24 11:10:00,84.99,85.14,84.97,85.0,73539.0,84.6682,84.8177,84.6483,84.6782,73539.0
2025-02-24 11:20:00,85.0,85.04,84.89,84.95,94088.0,84.6782,84.718,84.5686,84.6284,94088.0
2025-02-24 11:30:00,84.94,84.99,84.8,84.82,44774.0,84.6184,84.6682,84.4789,84.4989,44774.0
2025-02-24 11:40:00,84.83,84.91,84.78,84.82,34525.0,84.5088,84.5885,84.459,84.4989,34525.0
2025-02-24 11:50:00,84.82,84.82,84.63,84.65,41061.0,84.4989,84.4989,84.3096,84.3295,41061.0
2025-02-24 12:00:00,84.65,84.77,84.6,84.6,43683.0,84.3295,84.4491,84.2797,84.2797,43683.0
2025-02-24 12:10:00,84.6,84.71,84.57,84.69,30258.0,84.2797,84.3893,84.2498,84.3694,30258.0
2025-02-24 12:20:00,84.7,84.74,84.61,84.62,28726.0,84.3793,84.4192,84.2897,84.2996,28726.0
2025-02-24 12:30:00,84.61,84.63,84.57,84.62,25406.0,84.2897,84.3096,84.2498,84.2996,25406.0
2025-02-24 12:40:00,84.61,84.66,84.57,84.66,19234.0,84.2897,84.3395,84.2498,84.3395,19234.0
2025-02-24 12:50:00,84.64,84.65,84.51,84.54,39490.0,84.3196,84.3295,84.19,84.2199,39490.0
2025-02-24 13:00:00,84.54,84.63,84.53,84.62,18509.0,84.2199,84.3096,84.21,84.2996,18509.0
2025-02-24 13:10:00,84.62,84.75,84.54,84.71,24397.0,84.2996,84.4291,84.2199,84.3893,24397.0
2025-02-24 13:20:00,84.7,84.7,84.63,84.64,15336.0,84.3793,84.3793,84.3096,84.3196,15336.0
2025-02-24 13:30:00,84.62,84.83,84.57,84.8,42428.0,84.2996,84.5088,84.2498,84.4789,42428.0
2025-02-24 13:40:00,84.83,84.84,84.66,84.67,16121.0,84.5088,84.5188,84.3395,84.3494,16121.0
2025-02-24 13:50:00,84.66,84.66,84.53,84.58,24133.0,84.3395,84.3395,84.21,84.2598,24133.0
2025-02-24 14:00:00,84.58,84.62,84.53,84.59,25773.0,84.2598,84.2996,84.21,84.2697,25773.0
2025-02-24 14:10:00,84.57,84.68,84.56,84.66,23068.0,84.2498,84.3594,84.2399,84.3395,23068.0
2025-02-24 14:20:00,84.66,84.78,84.65,84.73,28859.0,84.3395,84.459,84.3295,84.4092,28859.0
2025-02-24 14:30:00,84.73,84.81,84.61,84.62,21063.0,84.4092,84.4889,84.2897,84.2996,21063.0
2025-02-24 14:40:00,84.62,84.67,84.61,84.65,33071.0,84.2996,84.3494,84.2897,84.3295,33071.0
2025-02-24 14:50:00,84.64,84.67,84.56,84.61,37152.0,84.3196,84.3494,84.2399,84.2897,37152.0
2025-02-24 15:00:00,84.61,84.85,84.59,84.84,31750.0,84.2897,84.5288,84.2697,84.5188,31750.0
2025-02-24 15:10:00,84.83,84.83,84.72,84.77,51345.0,84.5088,84.5088,84.3992,84.4491,51345.0
2025-02-24 15:20:00,84.77,84.84,84.71,84.73,51566.0,84.4491,84.5188,84.3893,84.4092,51566.0
2025-02-24 15:30:00,84.74,84.81,84.63,84.66,73615.0,84.4192,84.4889,84.3096,84.3395,73615.0
2025-02-24 15:40:00,84.66,84.81,84.62,84.75,88433.0,84.3395,84.4889,84.2996,84.4291,88433.0
2025-02-24 15:50:00,84.75,84.81,84.41,84.53,349685.0,84.4291,84.4889,84.0904,84.21,349685.0
2025-02-25 09:30:00,84.34,84.58,83.96,84.23,121284.0,84.0207,84.2598,83.6421,83.9111,121284.0
2025-02-25 09:40:00,84.23,84.23,83.93,84.18,47912.0,83.9111,83.9111,83.6122,83.8613,47912.0
2025-02-25 09:50:00,84.16,84.24,84.03,84.06,48342.0,83.8414,83.9211,83.7119,83.7417,48342.0
2025-02-25 10:00:00,84.05,84.06,83.92,84.04,60544.0,83.7318,83.7417,83.6023,83.7218,60544.0
2025-02-25 10:10:00,84.05,84.25,84.04,84.08,41932.0,83.7318,83.931,83.7218,83.7617,41932.0
2025-02-25 10:20:00,84.08,84.1,83.88,83.92,43175.0,83.7617,83.7816,83.5624,83.6023,43175.0
2025-02-25 10:30:00,83.93,84.02,83.93,83.98,44950.0,83.6122,83.7019,83.6122,83.662,44950.0
2025-02-25 10:40:00,83.98,84.28,83.97,84.17,81503.0,83.662,83.9609,83.6521,83.8513,81503.0
2025-02-25 10:50:00,84.18,84.36,84.18,84.2,39609.0,83.8613,84.0406,83.8613,83.8812,39609.0
2025-02-25 11:00:00,84.2,84.27,84.14,84.23,36069.0,83.8812,83.951,83.8214,83.9111,36069.0
2025-02-25 11:10:00,84.22,84.3,84.22,84.27,38820.0,83.9011,83.9808,83.9011,83.951,38820.0
2025-02-25 11:20:00,84.26,84.31,84.21,84.25,30389.0,83.941,83.9908,83.8912,83.931,30389.0
2025-02-25 11:30:00,84.24,84.43,84.19,84.42,55588.0,83.9211,84.1103,83.8713,84.1004,55588.0
2025-02-25 11:40:00,84.41,84.58,84.28,84.58,22553.0,84.0904,84.2598,83.9609,84.2598,22553.0
2025-02-25 11:50:00,84.58,84.66,84.48,84.55,72418.0,84.2598,84.3395,84.1602,84.2299,72418.0
2025-02-25 12:00:00,84.52,84.54,84.33,84.44,12615.0,84.2,84.2199,84.0107,84.1203,12615.0
2025-02-25 12:10:00,84.44,84.49,84.3,84.35,30060.0,84.1203,84.1701,83.9808,84.0306,30060.0
2025-02-25 12:20:00,84.34,84.4,84.26,84.39,29294.0,84.0207,84.0805,83.941,84.0705,29294.0
2025-02-25 12:30:00,84.39,84.54,84.38,84.54,23122.0,84.0705,84.2199,84.0605,84.2199,23122.0
2025-02-25 12:40:00,84.54,84.59,84.51,84.59,9362.0,84.2199,84.2697,84.19,84.2697,9362.0
2025-02-25 12:50:00,84.58,84.69,84.58,84.67,11496.0,84.2598,84.3694,84.2598,84.3494,11496.0
2025-02-25 13:00:00,84.67,84.76,84.63,84.72,11600.0,84.3494,84.4391,84.3096,84.3992,11600.0
2025-02-25 13:10:00,84.73,84.75,84.65,84.66,30017.0,84.4092,84.4291,84.3295,84.3395,30017.0
2025-02-25 13:20:00,84.67,84.74,84.52,84.53,20383.0,84.3494,84.4192,84.2,84.21,20383.0
2025-02-25 13:30:00,84.54,84.84,84.53,84.84,21691.0,84.2199,84.5188,84.21,84.5188,21691.0
2025-02-25 13:40:00,84.84,85.03,84.81,85.03,32716.0,84.5188,84.7081,84.4889,84.7081,32716.0
2025-02-25 13:50:00,85.04,85.04,84.82,84.83,16160.0,84.718,84.718,84.4989,84.5088,16160.0
2025-02-25 14:00:00,84.83,84.89,84.74,84.76,18243.0,84.5088,84.5686,84.4192,84.4391,18243.0
2025-02-25 14:10:00,84.75,84.79,84.66,84.79,31436.0,84.4291,84.469,84.3395,84.469,31436.0
2025-02-25 14:20:00,84.78,84.81,84.69,84.69,18885.0,84.459,84.4889,84.3694,84.3694,18885.0
2025-02-25 14:30:00,84.71,85.0,84.71,85.0,21316.0,84.3893,84.6782,84.3893,84.6782,21316.0
2025-02-25 14:40:00,85.0,85.08,84.96,85.06,22738.0,84.6782,84.7579,84.6383,84.738,22738.0
2025-02-25 14:50:00,85.05,85.1,85.0,85.04,17759.0,84.728,84.7778,84.6782,84.718,17759.0
2025-02-25 15:00:00,85.02,85.07,84.93,84.94,113760.0,84.6981,84.7479,84.6085,84.6184,113760.0
2025-02-25 15:10:00,84.92,85.03,84.87,84.99,37028.0,84.5985,84.7081,84.5487,84.6682,37028.0
2025-02-25 15:20:00,85.0,85.05,84.88,84.89,28680.0,84.6782,84.728,84.5586,84.5686,28680.0
2025-02-25 15:30:00,84.89,84.9,84.79,84.86,40978.0,84.5686,84.5786,84.469,84.5387,40978.0
2025-02-25 15:40:00,84.86,84.99,84.74,84.97,65467.0,84.5387,84.6682,84.4192,84.6483,65467.0
2025-02-25 15:50:00,84.98,85.0,84.71,84.86,244465.0,84.6583,84.6782,84.3893,84.5387,244465.0
2025-02-26 09:30:00,84.6,84.84,84.28,84.43,54640.0,84.2797,84.5188,83.9609,84.1103,54640.0
2025-02-26 09:40:00,84.47,84.73,84.39,84.7,63121.0,84.1502,84.4092,84.0705,84.3793,63121.0
2025-02-26 09:50:00,84.72,84.89,84.62,84.88,24755.0,84.3992,84.5686,84.2996,84.5586,24755.0
2025-02-26 10:00:00,84.89,85.03,84.76,85.03,32257.0,84.5686,84.7081,84.4391,84.7081,32257.0
2025-02-26 10:10:00,85.0,85.05,84.76,84.77,27687.0,84.6782,84.728,84.4391,84.4491,27687.0
2025-02-26 10:20:00,84.78,84.89,84.75,84.84,22303.0,84.459,84.5686,84.4291,84.5188,22303.0
2025-02-26 10:30:00,84.86,84.89,84.77,84.78,15194.0,84.5387,84.5686,84.4491,84.459,15194.0
2025-02-26 10:40:00,84.77,84.82,84.72,84.78,18656.0,84.4491,84.4989,84.3992,84.459,18656.0
2025-02-26 10:50:00,84.8,84.88,84.79,84.87,18839.0,84.4789,84.5586,84.469,84.5487,18839.0
2025-02-26 11:00:00,84.88,85.07,84.8,85.07,75566.0,84.5586,84.7479,84.4789,84.7479,75566.0
2025-02-26 11:10:00,85.05,85.12,85.0,85.11,18754.0,84.728,84.7977,84.6782,84.7878,18754.0
2025-02-26 11:20:00,85.1,85.17,85.03,85.03,16696.0,84.7778,84.8475,84.7081,84.7081,16696.0
2025-02-26 11:30:00,85.02,85.02,84.9,85.02,10953.0,84.6981,84.6981,84.5786,84.6981,10953.0
2025-02-26 11:40:00,85.02,85.13,84.87,85.13,13597.0,84.6981,84.8077,84.5487,84.8077,13597.0
2025-02-26 11:50:00,85.13,85.13,84.95,84.96,17186.0,84.8077,84.8077,84.6284,84.6383,17186.0
2025-02-26 12:00:00,84.98,85.02,84.93,84.93,10836.0,84.6583,84.6981,84.6085,84.6085,10836.0
2025-02-26 12:10:00,84.92,84.96,84.8,84.83,15973.0,84.5985,84.6383,84.4789,84.5088,15973.0
2025-02-26 12:20:00,84.82,84.95,84.77,84.94,13207.0,84.4989,84.6284,84.4491,84.6184,13207.0
2025-02-26 12:30:00,84.95,84.98,84.78,84.79,20617.0,84.6284,84.6583,84.459,84.469,20617.0
2025-02-26 12:40:00,84.74,84.75,84.67,84.7,7587.0,84.4192,84.4291,84.3494,84.3793,7587.0
2025-02-26 12:50:00,84.69,84.73,84.55,84.61,12423.0,84.3694,84.4092,84.2299,84.2897,12423.0
2025-02-26 13:00:00,84.64,84.65,84.55,84.64,22873.0,84.3196,84.3295,84.2299,84.3196,22873.0
2025-02-26 13:10:00,84.66,84.69,84.5,84.55,52455.0,84.3395,84.3694,84.1801,84.2299,52455.0
2025-02-26 13:20:00,84.54,84.6,84.43,84.45,19625.0,84.2199,84.2797,84.1103,84.1303,19625.0
2025-02-26 13:30:00,84.43,84.48,84.14,84.17,42571.0,84.1103,84.1602,83.8214,83.8513,42571.0
2025-02-26 13:40:00,84.17,84.36,84.17,84.25,50899.0,83.8513,84.0406,83.8513,83.931,50899.0
2025-02-26 13:50:00,84.25,84.25,84.0,84.02,40160.0,83.931,83.931,83.682,83.7019,40160.0
2025-02-26 14:00:00,84.01,84.1,83.93,84.01,112727.0,83.6919,83.7816,83.6122,83.6919,112727.0
2025-02-26 14:10:00,84.01,84.24,83.95,84.21,39250.0,83.6919,83.9211,83.6322,83.8912,39250.0
2025-02-26 14:20:00,84.2,84.33,84.2,84.3,11828.0,83.8812,84.0107,83.8812,83.9808,11828.0
2025-02-26 14:30:00,84.29,84.41,84.28,84.41,8685.0,83.9709,84.0904,83.9609,84.0904,8685.0
2025-02-26 14:40:00,84.4,84.5,84.37,84.48,17607.0,84.0805,84.1801,84.0506,84.1602,17607.0
2025-02-26 14:50:00,84.46,84.48,84.27,84.3,13273.0,84.1402,84.1602,83.951,83.9808,13273.0
2025-02-26 15:00:00,84.31,84.39,84.26,84.27,37639.0,83.9908,84.0705,83.941,83.951,37639.0
2025-02-26 15:10:00,84.28,84.38,84.18,84.36,55981.0,83.9609,84.0605,83.8613,84.0406,55981.0
2025-02-26 15:20:00,84.36,84.47,84.31,84.34,40185.0,84.0406,84.1502,83.9908,84.0207,40185.0
2025-02-26 15:30:00,84.34,84.42,84.27,84.37,42186.0,84.0207,84.1004,83.951,84.0506,42186.0
2025-02-26 15:40:00,84.36,84.56,84.35,84.44,28817.0,84.0406,84.2399,84.0306,84.1203,28817.0
2025-02-26 15:50:00,84.45,84.45,84.07,84.15,192261.0,84.1303,84.1303,83.7517,83.8314,192261.0
2025-02-27 09:30:00,84.2,84.69,84.15,84.55,47841.0,83.8812,84.3694,83.8314,84.2299,47841.0
2025-02-27 09:40:00,84.57,84.62,84.39,84.55,20079.0,84.2498,84.2996,84.0705,84.2299,20079.0
2025-02-27 09:50:00,84.53,84.53,84.25,84.35,28835.0,84.21,84.21,83.931,84.0306,28835.0
2025-02-27 10:00:00,84.34,84.36,84.05,84.26,26732.0,84.0207,84.0406,83.7318,83.941,26732.0
2025-02-27 10:10:00,84.28,84.7,84.27,84.67,13295.0,83.9609,84.3793,83.951,84.3494,13295.0
2025-02-27 10:20:00,84.69,84.84,84.65,84.7,16452.0,84.3694,84.5188,84.3295,84.3793,16452.0
2025-02-27 10:30:00,84.72,84.82,84.52,84.62,32323.0,84.3992,84.4989,84.2,84.2996,32323.0
2025-02-27 10:40:00,84.61,84.73,84.55,84.72,19226.0,84.2897,84.4092,84.2299,84.3992,19226.0
2025-02-27 10:50:00,84.71,84.71,84.46,84.54,23955.0,84.3893,84.3893,84.1402,84.2199,23955.0
2025-02-27 11:00:00,84.52,84.69,84.5,84.67,25733.0,84.2,84.3694,84.1801,84.3494,25733.0
2025-02-27 11:10:00,84.69,84.83,84.61,84.83,14762.0,84.3694,84.5088,84.2897,84.5088,14762.0
2025-02-27 11:20:00,84.83,84.83,84.56,84.61,19588.0,84.5088,84.5088,84.2399,84.2897,19588.0
2025-02-27 11:30:00,84.59,84.65,84.54,84.6,21568.0,84.2697,84.3295,84.2199,84.2797,21568.0
2025-02-27 11:40:00,84.61,84.65,84.56,84.62,21094.0,84.2897,84.3295,84.2399,84.2996,21094.0
2025-02-27 11:50:00,84.62,84.62,84.48,84.48,14536.0,84.2996,84.2996,84.1602,84.1602,14536.0
2025-02-27 12:00:00,84.49,84.56,84.37,84.38,25161.0,84.1701,84.2399,84.0506,84.0605,25161.0
2025-02-27 12:10:00,84.39,84.39,84.17,84.23,28537.0,84.0705,84.0705,83.8513,83.9111,28537.0
2025-02-27 12:20:00,84.23,84.46,84.23,84.45,38698.0,83.9111,84.1402,83.9111,84.1303,38698.0
2025-02-27 12:30:00,84.49,84.56,84.48,84.56,18700.0,84.1701,84.2399,84.1602,84.2399,18700.0
2025-02-27 12:40:00,84.56,84.56,84.39,84.39,42309.0,84.2399,84.2399,84.0705,84.0705,42309.0
2025-02-27 12:50:00,84.39,84.56,84.34,84.54,23055.0,84.0705,84.2399,84.0207,84.2199,23055.0
2025-02-27 13:00:00,84.54,84.66,84.46,84.52,40279.0,84.2199,84.3395,84.1402,84.2,40279.0
2025-02-27 13:10:00,84.52,84.72,84.51,84.68,21597.0,84.2,84.3992,84.19,84.3594,21597.0
2025-02-27 13:20:00,84.68,84.82,84.67,84.75,15775.0,84.3594,84.4989,84.3494,84.4291,15775.0
2025-02-27 13:30:00,84.76,84.8,84.72,84.76,22774.0,84.4391,84.4789,84.3992,84.4391,22774.0
2025-02-27 13:40:00,84.75,84.88,84.74,84.83,34771.0,84.4291,84.5586,84.4192,84.5088,34771.0
2025-02-27 13:50:00,84.83,84.9,84.81,84.84,34445.0,84.5088,84.5786,84.4889,84.5188,34445.0
2025-02-27 14:00:00,84.84,84.89,84.71,84.76,36268.0,84.5188,84.5686,84.3893,84.4391,36268.0
2025-02-27 14:10:00,84.76,84.87,84.75,84.82,64711.0,84.4391,84.5487,84.4291,84.4989,64711.0
2025-02-27 14:20:00,84.82,84.83,84.71,84.75,45127.0,84.4989,84.5088,84.3893,84.4291,45127.0
2025-02-27 14:30:00,84.75,84.75,84.43,84.47,29974.0,84.4291,84.4291,84.1103,84.1502,29974.0
2025-02-27 14:40:00,84.47,84.59,84.3,84.51,36988.0,84.1502,84.2697,83.9808,84.19,36988.0
2025-02-27 14:50:00,84.52,84.58,84.36,84.37,54534.0,84.2,84.2598,84.0406,84.0506,54534.0
2025-02-27 15:00:00,84.37,84.37,84.1,84.19,97389.0,84.0506,84.0506,83.7816,83.8713,97389.0
2025-02-27 15:10:00,84.2,84.33,84.07,84.33,67113.0,83.8812,84.0107,83.7517,84.0107,67113.0
2025-02-27 15:20:00,84.32,84.42,84.05,84.06,86255.0,84.0008,84.1004,83.7318,83.7417,86255.0
2025-02-27 15:30:00,84.06,84.3,84.05,84.23,117178.0,83.7417,83.9808,83.7318,83.9111,117178.0
2025-02-27 15:40:00,84.23,84.31,84.18,84.19,103983.0,83.9111,83.9908,83.8613,83.8713,103983.0
2025-02-27 15:50:00,84.2,84.28,83.92,83.99,416879.0,83.8812,83.9609,83.6023,83.672,416879.0
2025-02-28 09:30:00,84.24,84.45,83.48,83.69,160078.0,83.9211,84.1303,83.1639,83.3731,160078.0
2025-02-28 09:40:00,83.71,83.74,82.82,82.92,137621.0,83.3931,83.423,82.5064,82.6061,137621.0
2025-02-28 09:50:00,82.92,82.96,82.5,82.84,99617.0,82.6061,82.6459,82.1877,82.5264,99617.0
2025-02-28 10:00:00,82.84,83.37,82.83,83.25,100977.0,82.5264,83.0544,82.5164,82.9348,100977.0
2025-02-28 10:10:00,83.26,83.56,83.03,83.06,82092.0,82.9448,83.2436,82.7156,82.7455,82092.0
2025-02-28 10:20:00,83.04,83.33,82.96,83.22,28052.0,82.7256,83.0145,82.6459,82.9049,28052.0
2025-02-28 10:30:00,83.23,83.37,83.11,83.23,46402.0,82.9149,83.0544,82.7953,82.9149,46402.0
2025-02-28 10:40:00,83.22,83.52,83.14,83.32,93264.0,82.9049,83.2038,82.8252,83.0045,93264.0
2025-02-28 10:50:00,83.38,83.6,83.34,83.57,28002.0,83.0643,83.2835,83.0245,83.2536,28002.0
2025-02-28 11:00:00,83.57,83.63,83.34,83.34,59339.0,83.2536,83.3134,83.0245,83.0245,59339.0
2025-02-28 11:10:00,83.35,83.35,82.94,82.98,36296.0,83.0344,83.0344,82.626,82.6658,36296.0
2025-02-28 11:20:00,82.96,82.99,82.71,82.94,84759.0,82.6459,82.6758,82.3969,82.626,84759.0
2025-02-28 11:30:00,82.92,83.0,82.78,82.78,26992.0,82.6061,82.6858,82.4666,82.4666,26992.0
2025-02-28 11:40:00,82.81,82.93,82.74,82.91,24916.0,82.4965,82.616,82.4267,82.5961,24916.0
2025-02-28 11:50:00,82.92,82.95,82.8,82.85,41931.0,82.6061,82.6359,82.4865,82.5363,41931.0
2025-02-28 12:00:00,82.83,82.93,82.72,82.75,24697.0,82.5164,82.616,82.4068,82.4367,24697.0
2025-02-28 12:10:00,82.77,82.85,82.71,82.85,15709.0,82.4566,82.5363,82.3969,82.5363,15709.0
2025-02-28 12:20:00,82.83,82.87,82.65,82.66,30874.0,82.5164,82.5563,82.3371,82.347,30874.0
2025-02-28 12:30:00,82.64,82.65,82.53,82.54,33557.0,82.3271,82.3371,82.2175,82.2275,33557.0
2025-02-28 12:40:00,82.54,82.57,82.34,82.55,37399.0,82.2275,82.2574,82.0283,82.2375,37399.0
2025-02-28 12:50:00,82.54,82.7,82.46,82.62,41938.0,82.2275,82.3869,82.1478,82.3072,41938.0
2025-02-28 13:00:00,82.61,82.8,82.57,82.77,19559.0,82.2972,82.4865,82.2574,82.4566,19559.0
2025-02-28 13:10:00,82.78,82.78,82.38,82.42,54162.0,82.4666,82.4666,82.0681,82.108,54162.0
2025-02-28 13:20:00,82.43,82.77,82.42,82.77,41905.0,82.1179,82.4566,82.108,82.4566,41905.0
2025-02-28 13:30:00,82.77,82.89,82.74,82.82,31994.0,82.4566,82.5762,82.4267,82.5064,31994.0
2025-02-28 13:40:00,82.81,82.85,82.66,82.68,31015.0,82.4965,82.5363,82.347,82.367,31015.0
2025-02-28 13:50:00,82.66,82.75,82.54,82.55,17987.0,82.347,82.4367,82.2275,82.2375,17987.0
2025-02-28 14:00:00,82.56,82.71,82.56,82.63,16014.0,82.2474,82.3969,82.2474,82.3172,16014.0
2025-02-28 14:10:00,82.63,82.63,82.42,82.55,21163.0,82.3172,82.3172,82.108,82.2375,21163.0
2025-02-28 14:20:00,82.53,82.53,82.39,82.47,20314.0,82.2175,82.2175,82.0781,82.1578,20314.0
2025-02-28 14:30:00,82.46,82.73,82.41,82.63,19907.0,82.1478,82.4168,82.098,82.3172,19907.0
2025-02-28 14:40:00,82.63,82.78,82.58,82.78,27073.0,82.3172,82.4666,82.2673,82.4666,27073.0
2025-02-28 14:50:00,82.77,82.88,82.71,82.86,28501.0,82.4566,82.5662,82.3969,82.5463,28501.0
2025-02-28 15:00:00,82.88,82.9,82.72,82.87,52751.0,82.5662,82.5861,82.4068,82.5563,52751.0
2025-02-28 15:10:00,82.87,82.87,82.68,82.69,55887.0,82.5563,82.5563,82.367,82.3769,55887.0
2025-02-28 15:20:00,82.69,83.04,82.65,83.0,74266.0,82.3769,82.7256,82.3371,82.6858,74266.0
2025-02-28 15:30:00,83.0,83.06,82.85,82.96,54245.0,82.6858,82.7455,82.5363,82.6459,54245.0
2025-02-28 15:40:00,82.97,83.04,82.9,83.0,81142.0,82.6559,82.7256,82.5861,82.6858,81142.0
2025-02-28 15:50:00,83.0,83.39,82.86,83.33,655351.0,82.6858,83.0743,82.5463,83.0145,655351.0
2025-03-03 09:30:00,83.59,84.05,83.36,84.0,97601.0,83.2735,83.7318,83.0444,83.682,97601.0
2025-03-03 09:40:00,84.06,84.32,83.84,83.9,26791.0,83.7417,84.0008,83.5226,83.5824,26791.0
2025-03-03 09:50:00,83.9,83.97,83.5,83.54,22113.0,83.5824,83.6521,83.1839,83.2237,22113.0
2025-03-03 10:00:00,83.59,83.76,83.35,83.7,49718.0,83.2735,83.4429,83.0344,83.3831,49718.0
2025-03-03 10:10:00,83.66,83.76,83.49,83.52,21137.0,83.3433,83.4429,83.1739,83.2038,21137.0
2025-03-03 10:20:00,83.52,83.69,83.46,83.67,35671.0,83.2038,83.3731,83.144,83.3532,35671.0
2025-03-03 10:30:00,83.69,83.81,83.57,83.64,31862.0,83.3731,83.4927,83.2536,83.3233,31862.0
2025-03-03 10:40:00,83.64,83.86,83.49,83.52,14807.0,83.3233,83.5425,83.1739,83.2038,14807.0
2025-03-03 10:50:00,83.49,83.75,83.48,83.67,16170.0,83.1739,83.4329,83.1639,83.3532,16170.0
2025-03-03 11:00:00,83.68,83.73,83.61,83.68,20125.0,83.3632,83.413,83.2935,83.3632,20125.0
2025-03-03 11:10:00,83.68,83.79,83.58,83.74,19819.0,83.3632,83.4728,83.2636,83.423,19819.0
2025-03-03 11:20:00,83.79,84.02,83.74,83.86,59021.0,83.4728,83.7019,83.423,83.5425,59021.0
2025-03-03 11:30:00,83.86,83.89,83.66,83.72,24392.0,83.5425,83.5724,83.3433,83.403,24392.0
2025-03-03 11:40:00,83.74,83.84,83.6,83.84,20772.0,83.423,83.5226,83.2835,83.5226,20772.0
2025-03-03 11:50:00,83.84,84.04,83.83,84.01,21396.0,83.5226,83.7218,83.5126,83.6919,21396.0
2025-03-03 12:00:00,84.02,84.08,83.9,84.05,16167.0,83.7019,83.7617,83.5824,83.7318,16167.0
2025-03-03 12:10:00,84.05,84.14,84.03,84.08,20596.0,83.7318,83.8214,83.7119,83.7617,20596.0
2025-03-03 12:20:00,84.11,84.16,84.04,84.16,20881.0,83.7916,83.8414,83.7218,83.8414,20881.0
2025-03-03 12:30:00,84.16,84.31,84.11,84.29,12559.0,83.8414,83.9908,83.7916,83.9709,12559.0
2025-03-03 12:40:00,84.28,84.34,84.2,84.3,23327.0,83.9609,84.0207,83.8812,83.9808,23327.0
2025-03-03 12:50:00,84.29,84.31,84.01,84.06,21089.0,83.9709,83.9908,83.6919,83.7417,21089.0
2025-03-03 13:00:00,84.06,84.08,83.81,83.83,24990.0,83.7417,83.7617,83.4927,83.5126,24990.0
2025-03-03 13:10:00,83.8,83.84,83.69,83.76,22860.0,83.4827,83.5226,83.3731,83.4429,22860.0
2025-03-03 13:20:00,83.79,83.87,83.69,83.69,25881.0,83.4728,83.5525,83.3731,83.3731,25881.0
2025-03-03 13:30:00,83.7,83.88,83.65,83.72,127963.0,83.3831,83.5624,83.3333,83.403,127963.0
2025-03-03 13:40:00,83.72,83.98,83.71,83.83,26936.0,83.403,83.662,83.3931,83.5126,26936.0
2025-03-03 13:50:00,83.83,83.98,83.82,83.9,21263.0,83.5126,83.662,83.5027,83.5824,21263.0
2025-03-03 14:00:00,83.88,84.02,83.88,83.95,27607.0,83.5624,83.7019,83.5624,83.6322,27607.0
2025-03-03 14:10:00,83.94,84.07,83.89,83.89,39056.0,83.6222,83.7517,83.5724,83.5724,39056.0
2025-03-03 14:20:00,83.88,84.02,83.87,83.91,20464.0,83.5624,83.7019,83.5525,83.5923,20464.0
2025-03-03 14:30:00,83.91,84.02,83.86,83.96,16543.0,83.5923,83.7019,83.5425,83.6421,16543.0
2025-03-03 14:40:00,83.98,84.07,83.91,83.91,18394.0,83.662,83.7517,83.5923,83.5923,18394.0
2025-03-03 14:50:00,83.94,83.97,83.54,83.56,50409.0,83.6222,83.6521,83.2237,83.2436,50409.0
2025-03-03 15:00:00,83.55,83.55,83.21,83.26,42207.0,83.2337,83.2337,82.895,82.9448,42207.0
2025-03-03 15:10:00,83.28,83.32,83.1,83.18,34935.0,82.9647,83.0045,82.7854,82.8651,34935.0
2025-03-03 15:20:00,83.18,83.26,83.06,83.09,41028.0,82.8651,82.9448,82.7455,82.7754,41028.0
2025-03-03 15:30:00,83.13,83.24,83.04,83.04,30406.0,82.8153,82.9249,82.7256,82.7256,30406.0
2025-03-03 15:40:00,83.06,83.26,82.95,83.21,90969.0,82.7455,82.9448,82.6359,82.895,90969.0
2025-03-03 15:50:00,83.19,83.51,83.13,83.5,272260.0,82.875,83.1938,82.8153,83.1839,272260.0
2025-03-04 09:30:00,83.37,83.48,83.04,83.09,108575.0,83.0544,83.1639,82.7256,82.7754,108575.0
2025-03-04 09:40:00,83.05,83.21,82.76,82.86,39615.0,82.7356,82.895,82.4467,82.5463,39615.0
2025-03-04 09:50:00,82.86,83.16,82.86,83.04,34477.0,82.5463,82.8452,82.5463,82.7256,34477.0
2025-03-04 10:00:00,82.98,83.42,82.89,83.28,59510.0,82.6658,83.1042,82.5762,82.9647,59510.0
2025-03-04 10:10:00,83.22,83.23,82.63,82.69,75880.0,82.9049,82.9149,82.3172,82.3769,75880.0
2025-03-04 10:20:00,82.72,83.1,82.63,83.1,49544.0,82.4068,82.7854,82.3172,82.7854,49544.0
2025-03-04 10:30:00,83.05,83.26,82.98,83.22,39091.0,82.7356,82.9448,82.6658,82.9049,39091.0
2025-03-04 10:40:00,83.15,83.29,83.09,83.14,22245.0,82.8352,82.9747,82.7754,82.8252,22245.0
2025-03-04 10:50:00,83.16,83.17,82.96,83.04,19968.0,82.8452,82.8551,82.6459,82.7256,19968.0
2025-03-04 11:00:00,83.01,83.1,82.9,83.02,19998.0,82.6957,82.7854,82.5861,82.7057,19998.0
2025-03-04 11:10:00,83.02,83.26,82.98,83.14,21659.0,82.7057,82.9448,82.6658,82.8252,21659.0
2025-03-04 11:20:00,83.14,83.17,82.9,82.94,26314.0,82.8252,82.8551,82.5861,82.626,26314.0
2025-03-04 11:30:00,82.97,83.19,82.9,83.09,151884.0,82.6559,82.875,82.5861,82.7754,151884.0
2025-03-04 11:40:00,83.1,83.33,83.09,83.25,35691.0,82.7854,83.0145,82.7754,82.9348,35691.0
2025-03-04 11:50:00,83.27,83.36,83.17,83.27,15443.0,82.9547,83.0444,82.8551,82.9547,15443.0
2025-03-04 12:00:00,83.3,83.32,83.2,83.29,20778.0,82.9846,83.0045,82.885,82.9747,20778.0
2025-03-04 12:10:00,83.29,83.4,83.27,83.38,23499.0,82.9747,83.0842,82.9547,83.0643,23499.0
2025-03-04 12:20:00,83.36,83.51,83.35,83.47,12532.0,83.0444,83.1938,83.0344,83.154,12532.0
2025-03-04 12:30:00,83.49,83.65,83.39,83.61,25475.0,83.1739,83.3333,83.0743,83.2935,25475.0
2025-03-04 12:40:00,83.63,83.72,83.51,83.58,24963.0,83.3134,83.403,83.1938,83.2636,24963.0
2025-03-04 12:50:00,83.6,83.62,83.38,83.43,21746.0,83.2835,83.3034,83.0643,83.1141,21746.0
2025-03-04 13:00:00,83.42,83.6,83.38,83.58,27673.0,83.1042,83.2835,83.0643,83.2636,27673.0
2025-03-04 13:10:00,83.57,83.76,83.57,83.68,48998.0,83.2536,83.4429,83.2536,83.3632,48998.0
2025-03-04 13:20:00,83.68,83.72,83.51,83.54,33416.0,83.3632,83.403,83.1938,83.2237,33416.0
2025-03-04 13:30:00,83.54,83.59,83.42,83.56,30638.0,83.2237,83.2735,83.1042,83.2436,30638.0
2025-03-04 13:40:00,83.55,83.78,83.49,83.7,48286.0,83.2337,83.4628,83.1739,83.3831,48286.0
2025-03-04 13:50:00,83.67,83.84,83.67,83.8,33931.0,83.3532,83.5226,83.3532,83.4827,33931.0
2025-03-04 14:00:00,83.8,84.04,83.77,83.97,31240.0,83.4827,83.7218,83.4528,83.6521,31240.0
2025-03-04 14:10:00,83.96,83.97,83.84,83.96,33220.0,83.6421,83.6521,83.5226,83.6421,33220.0
2025-03-04 14:20:00,83.97,84.15,83.91,83.94,48671.0,83.6521,83.8314,83.5923,83.6222,48671.0
2025-03-04 14:30:00,83.95,84.1,83.92,84.09,37888.0,83.6322,83.7816,83.6023,83.7716,37888.0
2025-03-04 14:40:00,84.08,84.22,84.0,84.2,36263.0,83.7617,83.9011,83.682,83.8812,36263.0
2025-03-04 14:50:00,84.2,84.29,84.15,84.16,47395.0,83.8812,83.9709,83.8314,83.8414,47395.0
2025-03-04 15:00:00,84.16,84.19,83.97,84.13,65704.0,83.8414,83.8713,83.6521,83.8115,65704.0
2025-03-04 15:10:00,84.13,84.31,84.13,84.29,58556.0,83.8115,83.9908,83.8115,83.9709,58556.0
2025-03-04 15:20:00,84.3,84.5,84.3,84.34,63698.0,83.9808,84.1801,83.9808,84.0207,63698.0
2025-03-04 15:30:00,84.32,84.32,83.97,84.06,81925.0,84.0008,84.0008,83.6521,83.7417,81925.0
2025-03-04 15:40:00,84.04,84.07,83.7,83.72,99664.0,83.7218,83.7517,83.3831,83.403,99664.0
2025-03-04 15:50:00,83.71,83.82,83.41,83.72,354995.0,83.3931,83.5027,83.0942,83.403,354995.0
2025-03-05 09:30:00,83.56,83.94,83.5,83.94,46595.0,83.2436,83.6222,83.1839,83.6222,46595.0
2025-03-05 09:40:00,83.96,84.13,83.9,83.95,30655.0,83.6421,83.8115,83.5824,83.6322,30655.0
2025-03-05 09:50:00,83.92,84.03,83.62,83.72,38798.0,83.6023,83.7119,83.3034,83.403,38798.0
2025-03-05 10:00:00,83.74,84.12,83.74,83.86,23581.0,83.423,83.8015,83.423,83.5425,23581.0
2025-03-05 10:10:00,83.87,83.87,83.51,83.52,19803.0,83.5525,83.5525,83.1938,83.2038,19803.0
2025-03-05 10:20:00,83.54,83.57,83.29,83.33,16654.0,83.2237,83.2536,82.9747,83.0145,16654.0
2025-03-05 10:30:00,83.31,83.62,83.24,83.57,19752.0,82.9946,83.3034,82.9249,83.2536,19752.0
2025-03-05 10:40:00,83.53,83.53,83.3,83.33,19917.0,83.2138,83.2138,82.9846,83.0145,19917.0
2025-03-05 10:50:00,83.33,83.52,83.24,83.45,18194.0,83.0145,83.2038,82.9249,83.1341,18194.0
2025-03-05 11:00:00,83.44,83.44,83.33,83.35,12241.0,83.1241,83.1241,83.0145,83.0344,12241.0
2025-03-05 11:10:00,83.39,83.45,83.26,83.33,15330.0,83.0743,83.1341,82.9448,83.0145,15330.0
2025-03-05 11:20:00,83.36,83.44,83.3,83.44,11419.0,83.0444,83.1241,82.9846,83.1241,11419.0
2025-03-05 11:30:00,83.44,83.44,83.28,83.41,22361.0,83.1241,83.1241,82.9647,83.0942,22361.0
2025-03-05 11:40:00,83.42,83.42,83.29,83.31,25726.0,83.1042,83.1042,82.9747,82.9946,25726.0
2025-03-05 11:50:00,83.3,83.47,83.15,83.36,52555.0,82.9846,83.154,82.8352,83.0444,52555.0
2025-03-05 12:00:00,83.33,83.47,83.26,83.34,57727.0,83.0145,83.154,82.9448,83.0245,57727.0
2025-03-05 12:10:00,83.34,83.46,83.32,83.4,27991.0,83.0245,83.144,83.0045,83.0842,27991.0
2025-03-05 12:20:00,83.4,83.65,83.4,83.65,25421.0,83.0842,83.3333,83.0842,83.3333,25421.0
2025-03-05 12:30:00,83.69,83.75,83.66,83.69,31172.0,83.3731,83.4329,83.3433,83.3731,31172.0
2025-03-05 12:40:00,83.7,83.81,83.62,83.8,24002.0,83.3831,83.4927,83.3034,83.4827,24002.0
2025-03-05 12:50:00,83.81,84.02,83.8,83.98,17755.0,83.4927,83.7019,83.4827,83.662,17755.0
2025-03-05 13:00:00,83.98,84.05,83.67,83.74,35749.0,83.662,83.7318,83.3532,83.423,35749.0
2025-03-05 13:10:00,83.75,83.87,83.73,83.83,18003.0,83.4329,83.5525,83.413,83.5126,18003.0
2025-03-05 13:20:00,83.84,83.88,83.79,83.81,17465.0,83.5226,83.5624,83.4728,83.4927,17465.0
2025-03-05 13:30:00,83.8,83.88,83.7,83.82,20806.0,83.4827,83.5624,83.3831,83.5027,20806.0
2025-03-05 13:40:00,83.81,83.92,83.71,83.91,16159.0,83.4927,83.6023,83.3931,83.5923,16159.0
2025-03-05 13:50:00,83.92,84.1,83.91,84.09,35281.0,83.6023,83.7816,83.5923,83.7716,35281.0
2025-03-05 14:00:00,84.09,84.46,84.09,84.44,60078.0,83.7716,84.1402,83.7716,84.1203,60078.0
2025-03-05 14:10:00,84.47,84.48,84.33,84.36,22926.0,84.1502,84.1602,84.0107,84.0406,22926.0
2025-03-05 14:20:00,84.35,84.52,84.33,84.39,36216.0,84.0306,84.2,84.0107,84.0705,36216.0
2025-03-05 14:30:00,84.41,84.54,84.4,84.53,22352.0,84.0904,84.2199,84.0805,84.21,22352.0
2025-03-05 14:40:00,84.51,84.57,84.41,84.55,17657.0,84.19,84.2498,84.0904,84.2299,17657.0
2025-03-05 14:50:00,84.57,84.58,84.37,84.42,35431.0,84.2498,84.2598,84.0506,84.1004,35431.0
2025-03-05 15:00:00,84.41,84.55,84.41,84.48,36731.0,84.0904,84.2299,84.0904,84.1602,36731.0
2025-03-05 15:10:00,84.46,84.56,84.28,84.41,42056.0,84.1402,84.2399,83.9609,84.0904,42056.0
2025-03-05 15:20:00,84.41,84.53,84.26,84.52,60575.0,84.0904,84.21,83.941,84.2,60575.0
2025-03-05 15:30:00,84.5,84.61,84.34,84.53,66690.0,84.1801,84.2897,84.0207,84.21,66690.0
2025-03-05 15:40:00,84.5,84.51,84.31,84.36,74576.0,84.1801,84.19,83.9908,84.0406,74576.0
2025-03-05 15:50:00,84.35,84.47,84.07,84.28,326754.0,84.0306,84.1502,83.7517,83.9609,326754.0
2025-03-06 09:30:00,84.1,84.14,83.05,83.41,109750.0,83.7816,83.8214,82.7356,83.0942,109750.0
2025-03-06 09:40:00,83.38,83.39,83.0,83.26,40613.0,83.0643,83.0743,82.6858,82.9448,40613.0
2025-03-06 09:50:00,83.22,83.44,83.02,83.11,29266.0,82.9049,83.1241,82.7057,82.7953,29266.0
2025-03-06 10:00:00,83.13,83.65,83.07,83.59,36515.0,82.8153,83.3333,82.7555,83.2735,36515.0
2025-03-06 10:10:00,83.57,83.72,83.4,83.61,39158.0,83.2536,83.403,83.0842,83.2935,39158.0
2025-03-06 10:20:00,83.61,83.65,83.43,83.56,27907.0,83.2935,83.3333,83.1141,83.2436,27907.0
2025-03-06 10:30:00,83.56,83.78,83.54,83.78,29512.0,83.2436,83.4628,83.2237,83.4628,29512.0
2025-03-06 10:40:00,83.77,83.89,83.77,83.85,23031.0,83.4528,83.5724,83.4528,83.5325,23031.0
2025-03-06 10:50:00,83.83,83.87,83.65,83.87,14110.0,83.5126,83.5525,83.3333,83.5525,14110.0
2025-03-06 11:00:00,83.88,84.08,83.86,84.08,17007.0,83.5624,83.7617,83.5425,83.7617,17007.0
2025-03-06 11:10:00,84.04,84.06,83.81,83.85,18917.0,83.7218,83.7417,83.4927,83.5325,18917.0
2025-03-06 11:20:00,83.85,83.91,83.62,83.9,25854.0,83.5325,83.5923,83.3034,83.5824,25854.0
2025-03-06 11:30:00,83.88,84.0,83.72,83.72,16801.0,83.5624,83.682,83.403,83.403,16801.0
2025-03-06 11:40:00,83.73,83.77,83.58,83.58,16270.0,83.413,83.4528,83.2636,83.2636,16270.0
2025-03-06 11:50:00,83.57,83.57,83.36,83.41,18834.0,83.2536,83.2536,83.0444,83.0942,18834.0
2025-03-06 12:00:00,83.39,83.45,83.13,83.2,58886.0,83.0743,83.1341,82.8153,82.885,58886.0
2025-03-06 12:10:00,83.23,83.4,83.2,83.28,42027.0,82.9149,83.0842,82.885,82.9647,42027.0
2025-03-06 12:20:00,83.31,83.38,83.09,83.11,30284.0,82.9946,83.0643,82.7754,82.7953,30284.0
2025-03-06 12:30:00,83.09,83.27,83.04,83.04,45857.0,82.7754,82.9547,82.7256,82.7256,45857.0
2025-03-06 12:40:00,83.02,83.24,82.97,83.01,40677.0,82.7057,82.9249,82.6559,82.6957,40677.0
2025-03-06 12:50:00,82.98,83.21,82.87,83.2,41006.0,82.6658,82.895,82.5563,82.885,41006.0
2025-03-06 13:00:00,83.21,83.24,83.05,83.1,32024.0,82.895,82.9249,82.7356,82.7854,32024.0
2025-03-06 13:10:00,83.11,83.2,83.0,83.15,35463.0,82.7953,82.885,82.6858,82.8352,35463.0
2025-03-06 13:20:00,83.16,83.17,82.92,82.92,32783.0,82.8452,82.8551,82.6061,82.6061,32783.0
2025-03-06 13:30:00,82.94,83.16,82.9,82.9,36773.0,82.626,82.8452,82.5861,82.5861,36773.0
2025-03-06 13:40:00,82.88,82.93,82.79,82.81,27014.0,82.5662,82.616,82.4766,82.4965,27014.0
2025-03-06 13:50:00,82.82,82.93,82.8,82.83,29287.0,82.5064,82.616,82.4865,82.5164,29287.0
2025-03-06 14:00:00,82.83,82.93,82.75,82.89,24059.0,82.5164,82.616,82.4367,82.5762,24059.0
2025-03-06 14:10:00,82.92,83.05,82.91,83.0,33595.0,82.6061,82.7356,82.5961,82.6858,33595.0
2025-03-06 14:20:00,83.03,83.06,82.92,82.96,36734.0,82.7156,82.7455,82.6061,82.6459,36734.0
2025-03-06 14:30:00,82.94,83.07,82.84,83.03,31254.0,82.626,82.7555,82.5264,82.7156,31254.0
2025-03-06 14:40:00,83.03,83.44,83.02,83.41,38662.0,82.7156,83.1241,82.7057,83.0942,38662.0
2025-03-06 14:50:00,83.41,83.58,83.09,83.11,35968.0,83.0942,83.2636,82.7754,82.7953,35968.0
2025-03-06 15:00:00,83.09,83.37,83.06,83.29,39905.0,82.7754,83.0544,82.7455,82.9747,39905.0
2025-03-06 15:10:00,83.27,83.43,83.23,83.42,42289.0,82.9547,83.1141,82.9149,83.1042,42289.0
2025-03-06 15:20:00,83.41,83.47,83.27,83.45,43000.0,83.0942,83.154,82.9547,83.1341,43000.0
2025-03-06 15:30:00,83.46,83.58,83.45,83.45,88007.0,83.144,83.2636,83.1341,83.1341,88007.0
2025-03-06 15:40:00,83.46,83.55,83.25,83.53,80066.0,83.144,83.2337,82.9348,83.2138,80066.0
2025-03-06 15:50:00,83.54,83.83,83.46,83.54,336084.0,83.2237,83.5126,83.144,83.2237,336084.0
2025-03-07 09:30:00,82.82,82.82,82.16,82.23,87956.0,82.5064,82.5064,81.8489,81.9187,87956.0
2025-03-07 09:40:00,82.23,82.76,82.22,82.7,34739.0,81.9187,82.4467,81.9087,82.3869,34739.0
2025-03-07 09:50:00,82.7,82.86,82.48,82.59,37651.0,82.3869,82.5463,82.1677,82.2773,37651.0
2025-03-07 10:00:00,82.59,82.87,82.54,82.69,67373.0,82.2773,82.5563,82.2275,82.3769,67373.0
2025-03-07 10:10:00,82.74,82.74,82.19,82.19,27559.0,82.4267,82.4267,81.8788,81.8788,27559.0
2025-03-07 10:20:00,82.2,82.52,82.16,82.37,38300.0,81.8888,82.2076,81.8489,82.0581,38300.0
2025-03-07 10:30:00,82.35,82.35,81.67,81.71,55325.0,82.0382,82.0382,81.3608,81.4006,55325.0
2025-03-07 10:40:00,81.71,82.09,81.59,81.98,64453.0,81.4006,81.7792,81.2811,81.6696,64453.0
2025-03-07 10:50:00,81.92,82.36,81.73,82.23,70217.0,81.6098,82.0482,81.4206,81.9187,70217.0
2025-03-07 11:00:00,82.2,82.4,82.04,82.35,43112.0,81.8888,82.088,81.7294,82.0382,43112.0
2025-03-07 11:10:00,82.38,82.48,82.25,82.3,45954.0,82.0681,82.1677,81.9386,81.9884,45954.0
2025-03-07 11:20:00,82.3,82.36,81.96,82.13,65286.0,81.9884,82.0482,81.6497,81.8191,65286.0
2025-03-07 11:30:00,82.16,82.19,81.93,82.02,119163.0,81.8489,81.8788,81.6198,81.7095,119163.0
2025-03-07 11:40:00,82.04,82.04,81.79,81.85,47914.0,81.7294,81.7294,81.4803,81.5401,47914.0
2025-03-07 11:50:00,81.86,82.0,81.77,81.94,59840.0,81.5501,81.6895,81.4604,81.6298,59840.0
2025-03-07 12:00:00,81.98,82.02,81.64,81.68,35522.0,81.6696,81.7095,81.3309,81.3708,35522.0
2025-03-07 12:10:00,81.66,81.98,81.62,81.87,34574.0,81.3508,81.6696,81.311,81.56,34574.0
2025-03-07 12:20:00,81.87,82.21,81.85,82.21,40579.0,81.56,81.8988,81.5401,81.8988,40579.0
2025-03-07 12:30:00,82.19,82.35,82.14,82.26,40600.0,81.8788,82.0382,81.829,81.9486,40600.0
2025-03-07 12:40:00,82.23,82.75,82.22,82.7,30841.0,81.9187,82.4367,81.9087,82.3869,30841.0
2025-03-07 12:50:00,82.7,82.82,82.41,82.48,37418.0,82.3869,82.5064,82.098,82.1677,37418.0
2025-03-07 13:00:00,82.48,82.9,82.46,82.77,48254.0,82.1677,82.5861,82.1478,82.4566,48254.0
2025-03-07 13:10:00,82.77,82.86,82.65,82.82,70831.0,82.4566,82.5463,82.3371,82.5064,70831.0
2025-03-07 13:20:00,82.79,82.85,82.5,82.64,48310.0,82.4766,82.5363,82.1877,82.3271,48310.0
2025-03-07 13:30:00,82.63,82.86,82.57,82.84,84128.0,82.3172,82.5463,82.2574,82.5264,84128.0
2025-03-07 13:40:00,82.84,82.9,82.75,82.75,54257.0,82.5264,82.5861,82.4367,82.4367,54257.0
2025-03-07 13:50:00,82.78,82.99,82.75,82.95,70656.0,82.4666,82.6758,82.4367,82.6359,70656.0
2025-03-07 14:00:00,82.95,83.1,82.82,82.84,74574.0,82.6359,82.7854,82.5064,82.5264,74574.0
2025-03-07 14:10:00,82.83,83.0,82.82,82.97,74691.0,82.5164,82.6858,82.5064,82.6559,74691.0
2025-03-07 14:20:00,82.98,83.11,82.93,83.09,67882.0,82.6658,82.7953,82.616,82.7754,67882.0
2025-03-07 14:30:00,83.11,83.21,83.05,83.13,65393.0,82.7953,82.895,82.7356,82.8153,65393.0
2025-03-07 14:40:00,83.13,83.23,83.0,83.05,55261.0,82.8153,82.9149,82.6858,82.7356,55261.0
2025-03-07 14:50:00,83.03,83.11,82.91,82.98,76881.0,82.7156,82.7953,82.5961,82.6658,76881.0
2025-03-07 15:00:00,82.98,83.13,82.91,83.12,121459.0,82.6658,82.8153,82.5961,82.8053,121459.0
2025-03-07 15:10:00,83.11,83.32,82.96,83.31,95944.0,82.7953,83.0045,82.6459,82.9946,95944.0
2025-03-07 15:20:00,83.31,83.44,83.14,83.2,214593.0,82.9946,83.1241,82.8252,82.885,214593.0
2025-03-07 15:30:00,83.18,83.36,82.92,82.92,158000.0,82.8651,83.0444,82.6061,82.6061,158000.0
2025-03-07 15:40:00,82.9,83.29,82.83,83.29,178039.0,82.5861,82.9747,82.5164,82.9747,178039.0
2025-03-07 15:50:00,83.28,83.59,83.18,83.21,686526.0,82.9647,83.2735,82.8651,82.895,686526.0
2025-03-10 09:30:00,83.41,84.48,83.03,84.26,318978.0,83.0942,84.1602,82.7156,83.941,318978.0
2025-03-10 09:40:00,84.17,85.0,84.1,84.87,318921.0,83.8513,84.6782,83.7816,84.5487,318921.0
2025-03-10 09:50:00,84.87,85.08,84.57,84.91,107435.0,84.5487,84.7579,84.2498,84.5885,107435.0
2025-03-10 10:00:00,84.92,85.38,84.89,85.04,350104.0,84.5985,85.0567,84.5686,84.718,350104.0
2025-03-10 10:10:00,85.04,85.26,84.87,84.9,141457.0,84.718,84.9372,84.5487,84.5786,141457.0
2025-03-10 10:20:00,84.93,85.24,84.87,84.99,161529.0,84.6085,84.9173,84.5487,84.6682,161529.0
2025-03-10 10:30:00,85.02,85.47,84.99,85.23,179225.0,84.6981,85.1464,84.6682,84.9073,179225.0
2025-03-10 10:40:00,85.24,85.61,85.05,85.44,168402.0,84.9173,85.2859,84.728,85.1165,168402.0
2025-03-10 10:50:00,85.45,85.75,85.34,85.41,175659.0,85.1265,85.4253,85.0169,85.0866,175659.0
2025-03-10 11:00:00,85.44,86.06,85.35,85.93,189390.0,85.1165,85.7342,85.0269,85.6047,189390.0
2025-03-10 11:10:00,85.91,86.26,85.9,86.11,103601.0,85.5847,85.9334,85.5748,85.784,103601.0
2025-03-10 11:20:00,86.11,86.39,86.02,86.36,78357.0,85.784,86.0629,85.6943,86.033,78357.0
2025-03-10 11:30:00,86.37,86.42,86.17,86.2,114113.0,86.043,86.0928,85.8438,85.8736,114113.0
2025-03-10 11:40:00,86.2,86.21,86.03,86.14,122203.0,85.8736,85.8836,85.7043,85.8139,122203.0
2025-03-10 11:50:00,86.15,86.68,86.02,86.67,133681.0,85.8238,86.3518,85.6943,86.3419,133681.0
2025-03-10 12:00:00,86.67,86.89,86.66,86.86,162055.0,86.3419,86.561,86.3319,86.5311,162055.0
2025-03-10 12:10:00,86.86,86.99,86.74,86.79,95214.0,86.5311,86.6607,86.4116,86.4614,95214.0
2025-03-10 12:20:00,86.79,86.82,86.5,86.6,147776.0,86.4614,86.4913,86.1725,86.2721,147776.0
2025-03-10 12:30:00,86.6,87.03,86.53,86.9,139238.0,86.2721,86.7005,86.2024,86.571,139238.0
2025-03-10 12:40:00,86.92,87.02,86.67,86.72,87837.0,86.5909,86.6905,86.3419,86.3917,87837.0
2025-03-10 12:50:00,86.73,86.74,86.27,86.3,86495.0,86.4016,86.4116,85.9434,85.9733,86495.0
2025-03-10 13:00:00,86.3,86.3,86.0,86.16,66769.0,85.9733,85.9733,85.6744,85.8338,66769.0
2025-03-10 13:10:00,86.14,86.3,86.1,86.23,106255.0,85.8139,85.9733,85.774,85.9035,106255.0
2025-03-10 13:20:00,86.24,86.44,86.23,86.32,78997.0,85.9135,86.1127,85.9035,85.9932,78997.0
2025-03-10 13:30:00,86.32,86.37,86.11,86.14,85823.0,85.9932,86.043,85.784,85.8139,85823.0
2025-03-10 13:40:00,86.14,86.15,85.86,85.91,133366.0,85.8139,85.8238,85.5349,85.5847,133366.0
2025-03-10 13:50:00,85.93,85.96,85.63,85.7,94451.0,85.6047,85.6346,85.3058,85.3755,94451.0
2025-03-10 14:00:00,85.7,85.74,85.44,85.45,87656.0,85.3755,85.4154,85.1165,85.1265,87656.0
2025-03-10 14:10:00,85.47,85.61,85.03,85.04,132969.0,85.1464,85.2859,84.7081,84.718,132969.0
2025-03-10 14:20:00,85.04,85.12,84.88,84.9,76992.0,84.718,84.7977,84.5586,84.5786,76992.0
2025-03-10 14:30:00,84.91,85.02,84.66,84.76,67725.0,84.5885,84.6981,84.3395,84.4391,67725.0
2025-03-10 14:40:00,84.75,84.8,84.54,84.54,59472.0,84.4291,84.4789,84.2199,84.2199,59472.0
2025-03-10 14:50:00,84.54,84.61,84.34,84.43,80917.0,84.2199,84.2897,84.0207,84.1103,80917.0
2025-03-10 15:00:00,84.43,84.54,83.78,83.87,164043.0,84.1103,84.2199,83.4628,83.5525,164043.0
2025-03-10 15:10:00,83.88,84.3,83.87,84.09,202486.0,83.5624,83.9808,83.5525,83.7716,202486.0
2025-03-10 15:20:00,84.09,84.35,84.04,84.05,194557.0,83.7716,84.0306,83.7218,83.7318,194557.0
2025-03-10 15:30:00,84.07,84.35,84.05,84.25,203637.0,83.7517,84.0306,83.7318,83.931,203637.0
2025-03-10 15:40:00,84.26,84.3,84.06,84.2,143706.0,83.941,83.9808,83.7417,83.8812,143706.0
2025-03-10 15:50:00,84.22,84.43,83.97,83.99,768819.0,83.9011,84.1103,83.6521,83.672,768819.0
2025-03-11 09:30:00,83.53,83.78,82.73,82.81,97882.0,83.2138,83.4628,82.4168,82.4965,97882.0
2025-03-11 09:40:00,82.75,83.58,82.69,83.54,49012.0,82.4367,83.2636,82.3769,83.2237,49012.0
2025-03-11 09:50:00,83.54,83.74,82.97,83.08,51437.0,83.2237,83.423,82.6559,82.7655,51437.0
2025-03-11 10:00:00,83.03,83.63,82.88,83.22,81457.0,82.7156,83.3134,82.5662,82.9049,81457.0
2025-03-11 10:10:00,83.18,83.2,82.81,83.07,46022.0,82.8651,82.885,82.4965,82.7555,46022.0
2025-03-11 10:20:00,83.03,83.04,82.6,82.64,63521.0,82.7156,82.7256,82.2873,82.3271,63521.0
2025-03-11 10:30:00,82.62,82.75,82.47,82.55,49988.0,82.3072,82.4367,82.1578,82.2375,49988.0
2025-03-11 10:40:00,82.6,82.74,82.4,82.68,37085.0,82.2873,82.4267,82.088,82.367,37085.0
2025-03-11 10:50:00,82.72,82.82,82.61,82.8,33312.0,82.4068,82.5064,82.2972,82.4865,33312.0
2025-03-11 11:00:00,82.77,83.24,82.73,83.23,51064.0,82.4566,82.9249,82.4168,82.9149,51064.0
2025-03-11 11:10:00,83.19,83.36,83.09,83.27,28738.0,82.875,83.0444,82.7754,82.9547,28738.0
2025-03-11 11:20:00,83.27,83.34,82.94,82.94,25353.0,82.9547,83.0245,82.626,82.626,25353.0
2025-03-11 11:30:00,82.95,83.07,82.85,82.96,18998.0,82.6359,82.7555,82.5363,82.6459,18998.0
2025-03-11 11:40:00,83.01,83.15,82.96,83.01,19713.0,82.6957,82.8352,82.6459,82.6957,19713.0
2025-03-11 11:50:00,83.04,83.04,82.84,82.86,20664.0,82.7256,82.7256,82.5264,82.5463,20664.0
2025-03-11 12:00:00,82.85,82.89,82.62,82.63,20812.0,82.5363,82.5762,82.3072,82.3172,20812.0
2025-03-11 12:10:00,82.6,82.61,82.43,82.5,16140.0,82.2873,82.2972,82.1179,82.1877,16140.0
2025-03-11 12:20:00,82.47,82.69,82.44,82.61,15542.0,82.1578,82.3769,82.1279,82.2972,15542.0
2025-03-11 12:30:00,82.64,82.82,82.6,82.61,32165.0,82.3271,82.5064,82.2873,82.2972,32165.0
2025-03-11 12:40:00,82.62,82.71,82.43,82.51,15311.0,82.3072,82.3969,82.1179,82.1976,15311.0
2025-03-11 12:50:00,82.5,82.54,82.29,82.37,20961.0,82.1877,82.2275,81.9784,82.0581,20961.0
2025-03-11 13:00:00,82.35,82.43,82.23,82.33,15502.0,82.0382,82.1179,81.9187,82.0183,15502.0
2025-03-11 13:10:00,82.36,82.4,82.28,82.36,25944.0,82.0482,82.088,81.9685,82.0482,25944.0
2025-03-11 13:20:00,82.35,82.37,82.1,82.15,21783.0,82.0382,82.0581,81.7892,81.839,21783.0
2025-03-11 13:30:00,82.13,82.26,81.91,81.97,28556.0,81.8191,81.9486,81.5999,81.6597,28556.0
2025-03-11 13:40:00,81.97,82.19,81.9,82.14,38804.0,81.6597,81.8788,81.5899,81.829,38804.0
2025-03-11 13:50:00,82.15,82.36,82.13,82.28,43428.0,81.839,82.0482,81.8191,81.9685,43428.0
2025-03-11 14:00:00,82.32,82.73,82.32,82.6,25993.0,82.0083,82.4168,82.0083,82.2873,25993.0
2025-03-11 14:10:00,82.59,82.7,82.57,82.66,31541.0,82.2773,82.3869,82.2574,82.347,31541.0
2025-03-11 14:20:00,82.65,82.92,82.65,82.88,40318.0,82.3371,82.6061,82.3371,82.5662,40318.0
2025-03-11 14:30:00,82.85,82.93,82.71,82.79,51003.0,82.5363,82.616,82.3969,82.4766,51003.0
2025-03-11 14:40:00,82.77,83.05,82.75,83.02,39280.0,82.4566,82.7356,82.4367,82.7057,39280.0
2025-03-11 14:50:00,83.01,83.14,82.98,83.09,38348.0,82.6957,82.8252,82.6658,82.7754,38348.0
2025-03-11 15:00:00,83.08,83.24,82.95,83.11,50253.0,82.7655,82.9249,82.6359,82.7953,50253.0
2025-03-11 15:10:00,83.11,83.14,82.8,82.89,54337.0,82.7953,82.8252,82.4865,82.5762,54337.0
2025-03-11 15:20:00,82.89,83.08,82.83,82.94,51598.0,82.5762,82.7655,82.5164,82.626,51598.0
2025-03-11 15:30:00,82.95,83.15,82.86,82.92,73363.0,82.6359,82.8352,82.5463,82.6061,73363.0
2025-03-11 15:40:00,82.93,83.12,82.83,83.12,72334.0,82.616,82.8053,82.5164,82.8053,72334.0
2025-03-11 15:50:00,83.1,83.1,82.45,82.47,349826.0,82.7854,82.7854,82.1378,82.1578,349826.0
2025-03-12 09:30:00,82.0,82.19,80.5,80.64,192424.0,81.6895,81.8788,80.1952,80.3347,192424.0
2025-03-12 09:40:00,80.64,81.11,80.5,80.59,56625.0,80.3347,80.8029,80.1952,80.2849,56625.0
2025-03-12 09:50:00,80.53,80.84,80.25,80.39,98353.0,80.2251,80.5339,79.9462,80.0856,98353.0
2025-03-12 10:00:00,80.37,80.5,80.12,80.31,45080.0,80.0657,80.1952,79.8167,80.0059,45080.0
2025-03-12 10:10:00,80.31,80.43,80.15,80.27,41036.0,80.0059,80.1255,79.8465,79.9661,41036.0
2025-03-12 10:20:00,80.28,80.4,80.1,80.31,30439.0,79.9761,80.0956,79.7967,80.0059,30439.0
2025-03-12 10:30:00,80.31,80.38,79.79,79.81,127649.0,80.0059,80.0757,79.4879,79.5078,127649.0
2025-03-12 10:40:00,79.8,80.0,79.75,79.81,66585.0,79.4979,79.6971,79.4481,79.5078,66585.0
2025-03-12 10:50:00,79.78,79.8,79.43,79.45,49380.0,79.478,79.4979,79.1293,79.1492,49380.0
2025-03-12 11:00:00,79.46,79.5,79.25,79.39,61855.0,79.1592,79.199,78.95,79.0894,61855.0
2025-03-12 11:10:00,79.38,79.45,79.13,79.28,105368.0,79.0795,79.1492,78.8304,78.9798,105368.0
2025-03-12 11:20:00,79.26,79.7,79.26,79.63,48154.0,78.9599,79.3983,78.9599,79.3285,48154.0
2025-03-12 11:30:00,79.66,79.76,79.6,79.7,35185.0,79.3584,79.458,79.2986,79.3983,35185.0
2025-03-12 11:40:00,79.71,80.08,79.67,79.94,48158.0,79.4082,79.7768,79.3684,79.6373,48158.0
2025-03-12 11:50:00,79.94,80.06,79.77,80.04,83685.0,79.6373,79.7569,79.468,79.737,83685.0
2025-03-12 12:00:00,80.04,80.12,79.91,79.97,49173.0,79.737,79.8167,79.6075,79.6672,49173.0
2025-03-12 12:10:00,79.95,80.04,79.83,79.94,43168.0,79.6473,79.737,79.5278,79.6373,43168.0
2025-03-12 12:20:00,79.94,80.16,79.94,80.06,29706.0,79.6373,79.8565,79.6373,79.7569,29706.0
2025-03-12 12:30:00,80.1,80.27,80.08,80.12,43782.0,79.7967,79.9661,79.7768,79.8167,43782.0
2025-03-12 12:40:00,80.11,80.2,79.99,80.19,37720.0,79.8067,79.8964,79.6872,79.8864,37720.0
2025-03-12 12:50:00,80.19,80.26,80.0,80.0,41336.0,79.8864,79.9561,79.6971,79.6971,41336.0
2025-03-12 13:00:00,80.0,80.24,79.92,80.22,37262.0,79.6971,79.9362,79.6174,79.9163,37262.0
2025-03-12 13:10:00,80.22,80.31,80.15,80.29,33550.0,79.9163,80.0059,79.8465,79.986,33550.0
2025-03-12 13:20:00,80.29,80.4,80.29,80.38,63750.0,79.986,80.0956,79.986,80.0757,63750.0
2025-03-12 13:30:00,80.39,80.53,80.35,80.42,62859.0,80.0856,80.2251,80.0458,80.1155,62859.0
2025-03-12 13:40:00,80.43,80.54,80.38,80.4,44560.0,80.1255,80.2351,80.0757,80.0956,44560.0
2025-03-12 13:50:00,80.4,80.42,80.09,80.09,39032.0,80.0956,80.1155,79.7868,79.7868,39032.0
2025-03-12 14:00:00,80.08,80.28,79.99,80.17,40471.0,79.7768,79.9761,79.6872,79.8665,40471.0
2025-03-12 14:10:00,80.17,80.22,80.12,80.2,26695.0,79.8665,79.9163,79.8167,79.8964,26695.0
2025-03-12 14:20:00,80.2,80.3,80.19,80.28,21763.0,79.8964,79.996,79.8864,79.9761,21763.0
2025-03-12 14:30:00,80.29,80.36,80.25,80.29,25436.0,79.986,80.0558,79.9462,79.986,25436.0
2025-03-12 14:40:00,80.3,80.48,80.3,80.42,30869.0,79.996,80.1753,79.996,80.1155,30869.0
2025-03-12 14:50:00,80.41,80.43,80.27,80.42,29506.0,80.1056,80.1255,79.9661,80.1155,29506.0
2025-03-12 15:00:00,80.42,80.43,80.17,80.27,38376.0,80.1155,80.1255,79.8665,79.9661,38376.0
2025-03-12 15:10:00,80.24,80.35,80.15,80.34,51739.0,79.9362,80.0458,79.8465,80.0358,51739.0
2025-03-12 15:20:00,80.31,80.33,80.07,80.16,48296.0,80.0059,80.0259,79.7669,79.8565,48296.0
2025-03-12 15:30:00,80.17,80.24,79.89,80.0,62513.0,79.8665,79.9362,79.5875,79.6971,62513.0
2025-03-12 15:40:00,80.0,80.03,79.84,79.89,154346.0,79.6971,79.727,79.5377,79.5875,154346.0
2025-03-12 15:50:00,79.89,79.92,79.38,79.49,509210.0,79.5875,79.6174,79.0795,79.189,509210.0
2025-03-13 09:30:00,79.41,79.58,78.9,79.4,90606.0,79.1094,79.2787,78.6013,79.0994,90606.0
2025-03-13 09:40:00,79.45,79.61,79.31,79.36,39718.0,79.1492,79.3086,79.0097,79.0595,39718.0
2025-03-13 09:50:00,79.38,79.46,79.19,79.22,37213.0,79.0795,79.1592,78.8902,78.9201,37213.0
2025-03-13 10:00:00,79.19,79.53,79.18,79.48,39530.0,78.8902,79.2289,78.8802,79.1791,39530.0
2025-03-13 10:10:00,79.43,79.65,79.29,79.49,42690.0,79.1293,79.3484,78.9898,79.189,42690.0
2025-03-13 10:20:00,79.53,79.55,79.29,79.3,54851.0,79.2289,79.2488,78.9898,78.9998,54851.0
2025-03-13 10:30:00,79.31,79.51,79.24,79.28,33190.0,79.0097,79.209,78.94,78.9798,33190.0
2025-03-13 10:40:00,79.28,79.41,79.27,79.33,27875.0,78.9798,79.1094,78.9699,79.0297,27875.0
2025-03-13 10:50:00,79.32,79.35,79.11,79.17,26163.0,79.0197,79.0496,78.8105,78.8703,26163.0
2025-03-13 11:00:00,79.17,79.3,78.93,78.93,28775.0,78.8703,78.9998,78.6312,78.6312,28775.0
2025-03-13 11:10:00,78.96,78.99,78.82,78.85,24701.0,78.6611,78.6909,78.5216,78.5515,24701.0
2025-03-13 11:20:00,78.86,78.87,78.68,78.71,29062.0,78.5614,78.5714,78.3821,78.412,29062.0
2025-03-13 11:30:00,78.7,78.74,78.35,78.36,49849.0,78.402,78.4419,78.0534,78.0633,49849.0
2025-03-13 11:40:00,78.34,78.58,78.26,78.42,50008.0,78.0434,78.2825,77.9637,78.1231,50008.0
2025-03-13 11:50:00,78.38,78.43,78.22,78.26,133719.0,78.0833,78.1331,77.9239,77.9637,133719.0
2025-03-13 12:00:00,78.25,78.44,78.21,78.4,51225.0,77.9537,78.143,77.9139,78.1032,51225.0
2025-03-13 12:10:00,78.4,78.5,78.26,78.3,23510.0,78.1032,78.2028,77.9637,78.0036,23510.0
2025-03-13 12:20:00,78.32,78.37,78.18,78.23,35367.0,78.0235,78.0733,77.884,77.9338,35367.0
2025-03-13 12:30:00,78.21,78.48,78.19,78.48,26015.0,77.9139,78.1829,77.894,78.1829,26015.0
2025-03-13 12:40:00,78.47,78.59,78.12,78.24,43356.0,78.1729,78.2925,77.8242,77.9438,43356.0
2025-03-13 12:50:00,78.23,78.42,78.23,78.41,24935.0,77.9338,78.1231,77.9338,78.1131,24935.0
2025-03-13 13:00:00,78.43,78.45,78.25,78.26,37156.0,78.1331,78.153,77.9537,77.9637,37156.0
2025-03-13 13:10:00,78.26,78.29,78.07,78.07,63567.0,77.9637,77.9936,77.7744,77.7744,63567.0
2025-03-13 13:20:00,78.08,78.11,78.0,78.06,39635.0,77.7844,77.8143,77.7047,77.7645,39635.0
2025-03-13 13:30:00,78.04,78.05,77.8,77.8,25404.0,77.7445,77.7545,77.5054,77.5054,25404.0
2025-03-13 13:40:00,77.81,77.92,77.79,77.85,42028.0,77.5154,77.625,77.4955,77.5553,42028.0
2025-03-13 13:50:00,77.87,77.96,77.85,77.89,26174.0,77.5752,77.6648,77.5553,77.5951,26174.0
2025-03-13 14:00:00,77.88,78.21,77.87,78.15,50926.0,77.5851,77.9139,77.5752,77.8541,50926.0
2025-03-13 14:10:00,78.15,78.51,78.14,78.48,40321.0,77.8541,78.2128,77.8442,78.1829,40321.0
2025-03-13 14:20:00,78.47,78.52,78.4,78.5,35427.0,78.1729,78.2227,78.1032,78.2028,35427.0
2025-03-13 14:30:00,78.49,78.54,78.46,78.48,36785.0,78.1928,78.2426,78.1629,78.1829,36785.0
2025-03-13 14:40:00,78.48,78.77,78.48,78.77,31166.0,78.1829,78.4718,78.1829,78.4718,31166.0
2025-03-13 14:50:00,78.75,78.76,78.64,78.65,27276.0,78.4519,78.4618,78.3423,78.3522,27276.0
2025-03-13 15:00:00,78.65,78.72,78.33,78.44,51624.0,78.3522,78.422,78.0334,78.143,51624.0
2025-03-13 15:10:00,78.46,78.66,78.45,78.56,32811.0,78.1629,78.3622,78.153,78.2626,32811.0
2025-03-13 15:20:00,78.56,78.56,78.3,78.39,42440.0,78.2626,78.2626,78.0036,78.0932,42440.0
2025-03-13 15:30:00,78.39,78.43,78.22,78.26,42337.0,78.0932,78.1331,77.9239,77.9637,42337.0
2025-03-13 15:40:00,78.24,78.45,78.24,78.37,78481.0,77.9438,78.153,77.9438,78.0733,78481.0
2025-03-13 15:50:00,78.36,78.37,78.11,78.34,329552.0,78.0633,78.0733,77.8143,78.0434,329552.0
2025-03-14 09:30:00,78.94,78.95,78.33,78.83,43364.0,78.6411,78.6511,78.0334,78.5315,43364.0
2025-03-14 09:40:00,78.74,78.93,78.69,78.69,23335.0,78.4419,78.6312,78.3921,78.3921,23335.0
2025-03-14 09:50:00,78.69,78.86,78.68,78.71,20173.0,78.3921,78.5614,78.3821,78.412,20173.0
2025-03-14 10:00:00,78.69,78.76,78.1,78.66,48072.0,78.3921,78.4618,77.8043,78.3622,48072.0
2025-03-14 10:10:00,78.68,78.72,78.54,78.63,33178.0,78.3821,78.422,78.2426,78.3323,33178.0
2025-03-14 10:20:00,78.64,78.85,78.54,78.79,20503.0,78.3423,78.5515,78.2426,78.4917,20503.0
2025-03-14 10:30:00,78.79,78.87,78.74,78.85,23661.0,78.4917,78.5714,78.4419,78.5515,23661.0
2025-03-14 10:40:00,78.84,78.93,78.74,78.86,15151.0,78.5415,78.6312,78.4419,78.5614,15151.0
2025-03-14 10:50:00,78.88,79.11,78.87,79.11,18184.0,78.5814,78.8105,78.5714,78.8105,18184.0
2025-03-14 11:00:00,79.15,79.22,78.97,78.98,25470.0,78.8503,78.9201,78.671,78.681,25470.0
2025-03-14 11:10:00,78.98,79.03,78.86,79.02,22241.0,78.681,78.7308,78.5614,78.7208,22241.0
2025-03-14 11:20:00,79.02,79.1,78.99,79.06,34481.0,78.7208,78.8005,78.6909,78.7607,34481.0
2025-03-14 11:30:00,79.06,79.2,79.02,79.07,38132.0,78.7607,78.9001,78.7208,78.7706,38132.0
2025-03-14 11:40:00,79.07,79.17,79.02,79.15,26465.0,78.7706,78.8703,78.7208,78.8503,26465.0
2025-03-14 11:50:00,79.11,79.23,79.07,79.19,70501.0,78.8105,78.93,78.7706,78.8902,70501.0
2025-03-14 12:00:00,79.19,79.21,79.15,79.17,21652.0,78.8902,78.9101,78.8503,78.8703,21652.0
2025-03-14 12:10:00,79.18,79.18,79.02,79.03,18384.0,78.8802,78.8802,78.7208,78.7308,18384.0
2025-03-14 12:20:00,79.03,79.13,79.0,79.02,26593.0,78.7308,78.8304,78.7009,78.7208,26593.0
2025-03-14 12:30:00,79.0,79.16,78.99,79.02,35769.0,78.7009,78.8603,78.6909,78.7208,35769.0
2025-03-14 12:40:00,79.02,79.11,79.01,79.09,25939.0,78.7208,78.8105,78.7109,78.7906,25939.0
2025-03-14 12:50:00,79.1,79.22,79.09,79.13,52245.0,78.8005,78.9201,78.7906,78.8304,52245.0
2025-03-14 13:00:00,79.13,79.21,79.05,79.15,47437.0,78.8304,78.9101,78.7507,78.8503,47437.0
2025-03-14 13:10:00,79.15,79.18,78.99,79.03,26806.0,78.8503,78.8802,78.6909,78.7308,26806.0
2025-03-14 13:20:00,79.03,79.08,78.94,78.95,24934.0,78.7308,78.7806,78.6411,78.6511,24934.0
2025-03-14 13:30:00,78.95,79.01,78.8,78.85,24599.0,78.6511,78.7109,78.5017,78.5515,24599.0
2025-03-14 13:40:00,78.85,78.85,78.74,78.78,25285.0,78.5515,78.5515,78.4419,78.4817,25285.0
2025-03-14 13:50:00,78.78,78.83,78.67,78.68,21609.0,78.4817,78.5315,78.3722,78.3821,21609.0
2025-03-14 14:00:00,78.69,78.9,78.67,78.89,26189.0,78.3921,78.6013,78.3722,78.5913,26189.0
2025-03-14 14:10:00,78.9,78.94,78.8,78.85,35109.0,78.6013,78.6411,78.5017,78.5515,35109.0
2025-03-14 14:20:00,78.85,78.86,78.77,78.78,28748.0,78.5515,78.5614,78.4718,78.4817,28748.0
2025-03-14 14:30:00,78.78,78.96,78.77,78.94,29176.0,78.4817,78.6611,78.4718,78.6411,29176.0
2025-03-14 14:40:00,78.95,79.06,78.93,78.95,41314.0,78.6511,78.7607,78.6312,78.6511,41314.0
2025-03-14 14:50:00,78.97,79.04,78.86,78.95,48598.0,78.671,78.7408,78.5614,78.6511,48598.0
2025-03-14 15:00:00,78.95,79.14,78.94,79.07,79432.0,78.6511,78.8404,78.6411,78.7706,79432.0
2025-03-14 15:10:00,79.07,79.11,78.99,79.0,34915.0,78.7706,78.8105,78.6909,78.7009,34915.0
2025-03-14 15:20:00,79.0,79.02,78.88,78.88,37778.0,78.7009,78.7208,78.5814,78.5814,37778.0
2025-03-14 15:30:00,78.88,78.98,78.79,78.81,40908.0,78.5814,78.681,78.4917,78.5116,40908.0
2025-03-14 15:40:00,78.83,78.89,78.71,78.89,65163.0,78.5315,78.5913,78.412,78.5913,65163.0
2025-03-14 15:50:00,78.88,79.26,78.77,79.08,764604.0,78.5814,78.9599,78.4718,78.7806,764604.0
2025-03-17 09:30:00,78.99,79.71,78.77,79.57,135965.0,78.6909,79.4082,78.4718,79.2687,135965.0
2025-03-17 09:40:00,79.59,79.94,79.42,79.84,57797.0,79.2887,79.6373,79.1193,79.5377,57797.0
2025-03-17 09:50:00,79.84,79.85,79.55,79.62,17142.0,79.5377,79.5477,79.2488,79.3186,17142.0
2025-03-17 10:00:00,79.63,79.83,79.51,79.78,52829.0,79.3285,79.5278,79.209,79.478,52829.0
2025-03-17 10:10:00,79.77,79.97,79.73,79.89,29841.0,79.468,79.6672,79.4281,79.5875,29841.0
2025-03-17 10:20:00,79.91,79.97,79.74,79.83,25822.0,79.6075,79.6672,79.4381,79.5278,25822.0
2025-03-17 10:30:00,79.82,79.89,79.67,79.84,36704.0,79.5178,79.5875,79.3684,79.5377,36704.0
2025-03-17 10:40:00,79.81,79.87,79.75,79.82,16659.0,79.5078,79.5676,79.4481,79.5178,16659.0
2025-03-17 10:50:00,79.81,79.88,79.68,79.73,14792.0,79.5078,79.5776,79.3783,79.4281,14792.0
2025-03-17 11:00:00,79.73,79.91,79.73,79.81,62771.0,79.4281,79.6075,79.4281,79.5078,62771.0
2025-03-17 11:10:00,79.81,79.97,79.75,79.92,11483.0,79.5078,79.6672,79.4481,79.6174,11483.0
2025-03-17 11:20:00,79.91,79.94,79.8,79.8,15548.0,79.6075,79.6373,79.4979,79.4979,15548.0
2025-03-17 11:30:00,79.82,79.94,79.61,79.66,28170.0,79.5178,79.6373,79.3086,79.3584,28170.0
2025-03-17 11:40:00,79.64,79.81,79.64,79.81,16266.0,79.3385,79.5078,79.3385,79.5078,16266.0
2025-03-17 11:50:00,79.81,79.84,79.76,79.77,10915.0,79.5078,79.5377,79.458,79.468,10915.0
2025-03-17 12:00:00,79.76,79.95,79.66,79.9,12413.0,79.458,79.6473,79.3584,79.5975,12413.0
2025-03-17 12:10:00,79.88,79.89,79.71,79.72,11348.0,79.5776,79.5875,79.4082,79.4182,11348.0
2025-03-17 12:20:00,79.72,79.76,79.64,79.7,12432.0,79.4182,79.458,79.3385,79.3983,12432.0
2025-03-17 12:30:00,79.72,79.76,79.67,79.74,18300.0,79.4182,79.458,79.3684,79.4381,18300.0
2025-03-17 12:40:00,79.73,79.79,79.69,79.79,21863.0,79.4281,79.4879,79.3883,79.4879,21863.0
2025-03-17 12:50:00,79.75,79.87,79.75,79.8,11007.0,79.4481,79.5676,79.4481,79.4979,11007.0
2025-03-17 13:00:00,79.8,79.87,79.75,79.82,28560.0,79.4979,79.5676,79.4481,79.5178,28560.0
2025-03-17 13:10:00,79.85,79.94,79.85,79.94,13391.0,79.5477,79.6373,79.5477,79.6373,13391.0
2025-03-17 13:20:00,79.92,80.15,79.89,80.06,32381.0,79.6174,79.8465,79.5875,79.7569,32381.0
2025-03-17 13:30:00,80.06,80.13,79.99,80.11,19299.0,79.7569,79.8266,79.6872,79.8067,19299.0
2025-03-17 13:40:00,80.09,80.25,80.08,80.19,16830.0,79.7868,79.9462,79.7768,79.8864,16830.0
2025-03-17 13:50:00,80.22,80.29,80.2,80.22,15066.0,79.9163,79.986,79.8964,79.9163,15066.0
2025-03-17 14:00:00,80.21,80.33,80.21,80.33,67959.0,79.9063,80.0259,79.9063,80.0259,67959.0
2025-03-17 14:10:00,80.33,80.48,80.3,80.35,24853.0,80.0259,80.1753,79.996,80.0458,24853.0
2025-03-17 14:20:00,80.35,80.46,80.31,80.43,22135.0,80.0458,80.1554,80.0059,80.1255,22135.0
2025-03-17 14:30:00,80.41,80.47,80.38,80.45,17647.0,80.1056,80.1653,80.0757,80.1454,17647.0
2025-03-17 14:40:00,80.45,80.51,80.36,80.51,23018.0,80.1454,80.2052,80.0558,80.2052,23018.0
2025-03-17 14:50:00,80.51,80.53,80.41,80.44,21529.0,80.2052,80.2251,80.1056,80.1355,21529.0
2025-03-17 15:00:00,80.41,80.41,80.31,80.31,20196.0,80.1056,80.1056,80.0059,80.0059,20196.0
2025-03-17 15:10:00,80.31,80.34,80.26,80.3,25980.0,80.0059,80.0358,79.9561,79.996,25980.0
2025-03-17 15:20:00,80.3,80.33,80.22,80.24,30005.0,79.996,80.0259,79.9163,79.9362,30005.0
2025-03-17 15:30:00,80.23,80.31,80.11,80.13,31683.0,79.9262,80.0059,79.8067,79.8266,31683.0
2025-03-17 15:40:00,80.14,80.26,80.12,80.19,31406.0,79.8366,79.9561,79.8167,79.8864,31406.0
2025-03-17 15:50:00,80.16,80.22,79.95,80.01,318540.0,79.8565,79.9163,79.6473,79.7071,318540.0
2025-03-18 09:30:00,79.88,80.0,79.44,79.72,62149.0,79.5776,79.6971,79.1392,79.4182,62149.0
2025-03-18 09:40:00,79.7,79.89,79.51,79.63,24412.0,79.3983,79.5875,79.209,79.3285,24412.0
2025-03-18 09:50:00,79.59,79.66,79.45,79.61,11027.0,79.2887,79.3584,79.1492,79.3086,11027.0
2025-03-18 10:00:00,79.61,79.81,79.55,79.75,16350.0,79.3086,79.5078,79.2488,79.4481,16350.0
2025-03-18 10:10:00,79.76,79.79,79.67,79.74,22324.0,79.458,79.4879,79.3684,79.4381,22324.0
2025-03-18 10:20:00,79.73,79.76,79.52,79.54,25966.0,79.4281,79.458,79.2189,79.2389,25966.0
2025-03-18 10:30:00,79.54,79.67,79.48,79.61,23134.0,79.2389,79.3684,79.1791,79.3086,23134.0
2025-03-18 10:40:00,79.65,79.65,79.36,79.42,13839.0,79.3484,79.3484,79.0595,79.1193,13839.0
2025-03-18 10:50:00,79.44,79.63,79.38,79.47,17379.0,79.1392,79.3285,79.0795,79.1691,17379.0
2025-03-18 11:00:00,79.48,79.49,79.35,79.45,11351.0,79.1791,79.189,79.0496,79.1492,11351.0
2025-03-18 11:10:00,79.43,79.47,79.3,79.39,13503.0,79.1293,79.1691,78.9998,79.0894,13503.0
2025-03-18 11:20:00,79.39,79.41,79.27,79.32,15187.0,79.0894,79.1094,78.9699,79.0197,15187.0
2025-03-18 11:30:00,79.31,79.39,79.28,79.37,17009.0,79.0097,79.0894,78.9798,79.0695,17009.0
2025-03-18 11:40:00,79.44,79.44,79.32,79.34,10313.0,79.1392,79.1392,79.0197,79.0396,10313.0
2025-03-18 11:50:00,79.34,79.36,79.27,79.3,13701.0,79.0396,79.0595,78.9699,78.9998,13701.0
2025-03-18 12:00:00,79.28,79.34,79.18,79.2,15794.0,78.9798,79.0396,78.8802,78.9001,15794.0
2025-03-18 12:10:00,79.22,79.37,79.2,79.2,10644.0,78.9201,79.0695,78.9001,78.9001,10644.0
2025-03-18 12:20:00,79.21,79.24,79.15,79.24,6564.0,78.9101,78.94,78.8503,78.94,6564.0
2025-03-18 12:30:00,79.26,79.27,79.06,79.09,7536.0,78.9599,78.9699,78.7607,78.7906,7536.0
2025-03-18 12:40:00,79.11,79.11,78.91,78.94,10119.0,78.8105,78.8105,78.6112,78.6411,10119.0
2025-03-18 12:50:00,78.92,78.99,78.86,78.9,18319.0,78.6212,78.6909,78.5614,78.6013,18319.0
2025-03-18 13:00:00,78.88,78.95,78.8,78.8,11404.0,78.5814,78.6511,78.5017,78.5017,11404.0
2025-03-18 13:10:00,78.81,79.18,78.78,79.02,46200.0,78.5116,78.8802,78.4817,78.7208,46200.0
2025-03-18 13:20:00,79.03,79.24,79.01,79.19,13270.0,78.7308,78.94,78.7109,78.8902,13270.0
2025-03-18 13:30:00,79.2,79.37,79.18,79.33,12046.0,78.9001,79.0695,78.8802,79.0297,12046.0
2025-03-18 13:40:00,79.3,79.4,79.25,79.37,11356.0,78.9998,79.0994,78.95,79.0695,11356.0
2025-03-18 13:50:00,79.4,79.4,79.3,79.33,13844.0,79.0994,79.0994,78.9998,79.0297,13844.0
2025-03-18 14:00:00,79.33,79.45,79.32,79.45,50595.0,79.0297,79.1492,79.0197,79.1492,50595.0
2025-03-18 14:10:00,79.45,79.47,79.36,79.43,20349.0,79.1492,79.1691,79.0595,79.1293,20349.0
2025-03-18 14:20:00,79.42,79.69,79.42,79.47,62909.0,79.1193,79.3883,79.1193,79.1691,62909.0
2025-03-18 14:30:00,79.47,79.58,79.45,79.55,36804.0,79.1691,79.2787,79.1492,79.2488,36804.0
2025-03-18 14:40:00,79.54,79.63,79.47,79.6,16508.0,79.2389,79.3285,79.1691,79.2986,16508.0
2025-03-18 14:50:00,79.6,79.67,79.51,79.54,31960.0,79.2986,79.3684,79.209,79.2389,31960.0
2025-03-18 15:00:00,79.53,79.55,79.4,79.53,25779.0,79.2289,79.2488,79.0994,79.2289,25779.0
2025-03-18 15:10:00,79.53,79.6,79.48,79.58,35540.0,79.2289,79.2986,79.1791,79.2787,35540.0
2025-03-18 15:20:00,79.57,79.69,79.52,79.65,39327.0,79.2687,79.3883,79.2189,79.3484,39327.0
2025-03-18 15:30:00,79.65,79.75,79.54,79.61,38836.0,79.3484,79.4481,79.2389,79.3086,38836.0
2025-03-18 15:40:00,79.61,79.66,79.4,79.43,75684.0,79.3086,79.3584,79.0994,79.1293,75684.0
2025-03-18 15:50:00,79.43,79.59,79.4,79.57,341681.0,79.1293,79.2887,79.0994,79.2687,341681.0
2025-03-19 09:30:00,79.84,80.23,79.77,79.88,57284.0,79.5377,79.9262,79.468,79.5776,57284.0
2025-03-19 09:40:00,79.91,79.99,79.72,79.92,30293.0,79.6075,79.6872,79.4182,79.6174,30293.0
2025-03-19 09:50:00,79.95,79.95,79.71,79.71,22920.0,79.6473,79.6473,79.4082,79.4082,22920.0
2025-03-19 10:00:00,79.73,79.95,79.73,79.95,27169.0,79.4281,79.6473,79.4281,79.6473,27169.0
2025-03-19 10:10:00,79.95,79.95,79.79,79.86,15615.0,79.6473,79.6473,79.4879,79.5576,15615.0
2025-03-19 10:20:00,79.83,79.89,79.67,79.67,14886.0,79.5278,79.5875,79.3684,79.3684,14886.0
2025-03-19 10:30:00,79.67,79.74,79.5,79.5,10364.0,79.3684,79.4381,79.199,79.199,10364.0
2025-03-19 10:40:00,79.51,79.58,79.5,79.54,11025.0,79.209,79.2787,79.199,79.2389,11025.0
2025-03-19 10:50:00,79.54,79.54,79.3,79.34,11950.0,79.2389,79.2389,78.9998,79.0396,11950.0
2025-03-19 11:00:00,79.39,79.5,79.32,79.47,18379.0,79.0894,79.199,79.0197,79.1691,18379.0
2025-03-19 11:10:00,79.47,79.68,79.44,79.62,106644.0,79.1691,79.3783,79.1392,79.3186,106644.0
2025-03-19 11:20:00,79.6,79.66,79.56,79.57,21015.0,79.2986,79.3584,79.2588,79.2687,21015.0
2025-03-19 11:30:00,79.58,79.62,79.54,79.59,12513.0,79.2787,79.3186,79.2389,79.2887,12513.0
2025-03-19 11:40:00,79.58,79.66,79.56,79.66,14582.0,79.2787,79.3584,79.2588,79.3584,14582.0
2025-03-19 11:50:00,79.66,79.76,79.63,79.64,25826.0,79.3584,79.458,79.3285,79.3385,25826.0
2025-03-19 12:00:00,79.65,79.7,79.61,79.61,22535.0,79.3484,79.3983,79.3086,79.3086,22535.0
2025-03-19 12:10:00,79.6,79.63,79.49,79.49,19133.0,79.2986,79.3285,79.189,79.189,19133.0
2025-03-19 12:20:00,79.46,79.54,79.44,79.53,24759.0,79.1592,79.2389,79.1392,79.2289,24759.0
2025-03-19 12:30:00,79.53,79.58,79.48,79.55,21570.0,79.2289,79.2787,79.1791,79.2488,21570.0
2025-03-19 12:40:00,79.54,79.6,79.52,79.54,13888.0,79.2389,79.2986,79.2189,79.2389,13888.0
2025-03-19 12:50:00,79.55,79.59,79.48,79.49,13399.0,79.2488,79.2887,79.1791,79.189,13399.0
2025-03-19 13:00:00,79.5,79.51,79.37,79.4,25076.0,79.199,79.209,79.0695,79.0994,25076.0
2025-03-19 13:10:00,79.39,79.45,79.32,79.37,17164.0,79.0894,79.1492,79.0197,79.0695,17164.0
2025-03-19 13:20:00,79.35,79.36,79.26,79.29,18552.0,79.0496,79.0595,78.9599,78.9898,18552.0
2025-03-19 13:30:00,79.27,79.41,79.25,79.41,23740.0,78.9699,79.1094,78.95,79.1094,23740.0
2025-03-19 13:40:00,79.39,79.4,79.24,79.25,19712.0,79.0894,79.0994,78.94,78.95,19712.0
2025-03-19 13:50:00,79.26,79.31,79.19,79.19,31142.0,78.9599,79.0097,78.8902,78.8902,31142.0
2025-03-19 14:00:00,79.18,79.64,79.13,79.46,108335.0,78.8802,79.3385,78.8304,79.1592,108335.0
2025-03-19 14:10:00,79.47,79.63,79.46,79.63,67411.0,79.1691,79.3285,79.1592,79.3285,67411.0
2025-03-19 14:20:00,79.65,79.66,79.48,79.52,18252.0,79.3484,79.3584,79.1791,79.2189,18252.0
2025-03-19 14:30:00,79.54,79.84,79.52,79.63,31457.0,79.2389,79.5377,79.2189,79.3285,31457.0
2025-03-19 14:40:00,79.65,79.93,79.62,79.85,45920.0,79.3484,79.6274,79.3186,79.5477,45920.0
2025-03-19 14:50:00,79.87,80.08,79.84,79.96,53652.0,79.5676,79.7768,79.5377,79.6573,53652.0
2025-03-19 15:00:00,79.97,80.22,79.96,80.22,45931.0,79.6672,79.9163,79.6573,79.9163,45931.0
2025-03-19 15:10:00,80.22,80.26,80.04,80.09,47544.0,79.9163,79.9561,79.737,79.7868,47544.0
2025-03-19 15:20:00,80.09,80.09,79.82,79.9,49155.0,79.7868,79.7868,79.5178,79.5975,49155.0
2025-03-19 15:30:00,79.86,80.09,79.84,80.01,35395.0,79.5576,79.7868,79.5377,79.7071,35395.0
2025-03-19 15:40:00,80.0,80.11,79.91,79.93,58451.0,79.6971,79.8067,79.6075,79.6274,58451.0
2025-03-19 15:50:00,79.91,79.92,79.58,79.66,314529.0,79.6075,79.6174,79.2787,79.3584,314529.0
2025-03-20 09:30:00,78.05,78.25,76.64,76.85,187890.0,77.7545,77.9537,76.3498,76.559,187890.0
2025-03-20 09:40:00,76.77,76.84,76.27,76.65,128957.0,76.4793,76.5491,75.9812,76.3598,128957.0
2025-03-20 09:50:00,76.68,77.25,76.42,77.14,79608.0,76.3897,76.9575,76.1307,76.8479,79608.0
2025-03-20 10:00:00,77.12,77.73,77.1,77.3,98389.0,76.828,77.4357,76.8081,77.0073,98389.0
2025-03-20 10:10:00,77.36,77.72,77.33,77.64,62181.0,77.0671,77.4257,77.0372,77.3461,62181.0
2025-03-20 10:20:00,77.64,77.68,77.43,77.58,78239.0,77.3461,77.3859,77.1368,77.2863,78239.0
2025-03-20 10:30:00,77.57,77.62,77.39,77.45,39647.0,77.2763,77.3261,77.097,77.1568,39647.0
2025-03-20 10:40:00,77.43,77.52,77.36,77.4,40447.0,77.1368,77.2265,77.0671,77.107,40447.0
2025-03-20 10:50:00,77.39,77.48,77.32,77.43,32175.0,77.097,77.1867,77.0273,77.1368,32175.0
2025-03-20 11:00:00,77.44,77.64,77.44,77.6,56267.0,77.1468,77.3461,77.1468,77.3062,56267.0
2025-03-20 11:10:00,77.58,77.7,77.28,77.32,54536.0,77.2863,77.4058,76.9874,77.0273,54536.0
2025-03-20 11:20:00,77.34,77.57,77.33,77.48,34732.0,77.0472,77.2763,77.0372,77.1867,34732.0
2025-03-20 11:30:00,77.46,77.53,77.33,77.37,54083.0,77.1667,77.2365,77.0372,77.0771,54083.0
2025-03-20 11:40:00,77.39,77.62,77.39,77.59,28997.0,77.097,77.3261,77.097,77.2962,28997.0
2025-03-20 11:50:00,77.58,77.68,77.54,77.55,35398.0,77.2863,77.3859,77.2464,77.2564,35398.0
2025-03-20 12:00:00,77.55,77.6,77.28,77.3,41763.0,77.2564,77.3062,76.9874,77.0073,41763.0
2025-03-20 12:10:00,77.3,77.33,77.19,77.31,26953.0,77.0073,77.0372,76.8978,77.0173,26953.0
2025-03-20 12:20:00,77.3,77.33,76.99,76.99,59578.0,77.0073,77.0372,76.6985,76.6985,59578.0
2025-03-20 12:30:00,77.03,77.2,77.03,77.15,31665.0,76.7384,76.9077,76.7384,76.8579,31665.0
2025-03-20 12:40:00,77.13,77.2,77.09,77.09,14496.0,76.838,76.9077,76.7981,76.7981,14496.0
2025-03-20 12:50:00,77.08,77.2,77.03,77.05,24170.0,76.7882,76.9077,76.7384,76.7583,24170.0
2025-03-20 13:00:00,77.06,77.32,77.06,77.32,27868.0,76.7682,77.0273,76.7682,77.0273,27868.0
2025-03-20 13:10:00,77.32,77.41,77.23,77.26,32208.0,77.0273,77.1169,76.9376,76.9675,32208.0
2025-03-20 13:20:00,77.29,77.29,77.06,77.09,17475.0,76.9974,76.9974,76.7682,76.7981,17475.0
2025-03-20 13:30:00,77.07,77.27,77.06,77.24,21542.0,76.7782,76.9775,76.7682,76.9476,21542.0
2025-03-20 13:40:00,77.23,77.26,77.14,77.15,31670.0,76.9376,76.9675,76.8479,76.8579,31670.0
2025-03-20 13:50:00,77.15,77.15,76.92,76.96,34658.0,76.8579,76.8579,76.6288,76.6686,34658.0
2025-03-20 14:00:00,76.95,77.02,76.93,77.01,27144.0,76.6587,76.7284,76.6387,76.7184,27144.0
2025-03-20 14:10:00,77.02,77.2,77.02,77.18,28041.0,76.7284,76.9077,76.7284,76.8878,28041.0
2025-03-20 14:20:00,77.15,77.16,76.92,76.93,31282.0,76.8579,76.8679,76.6288,76.6387,31282.0
2025-03-20 14:30:00,76.92,77.06,76.9,77.03,37306.0,76.6288,76.7682,76.6089,76.7384,37306.0
2025-03-20 14:40:00,77.03,77.03,76.93,77.01,42222.0,76.7384,76.7384,76.6387,76.7184,42222.0
2025-03-20 14:50:00,77.02,77.27,77.0,77.01,44309.0,76.7284,76.9775,76.7085,76.7184,44309.0
2025-03-20 15:00:00,77.0,77.1,76.99,77.0,43156.0,76.7085,76.8081,76.6985,76.7085,43156.0
2025-03-20 15:10:00,77.0,77.17,77.0,77.17,50865.0,76.7085,76.8778,76.7085,76.8778,50865.0
2025-03-20 15:20:00,77.17,77.27,77.16,77.21,56870.0,76.8778,76.9775,76.8679,76.9177,56870.0
2025-03-20 15:30:00,77.2,77.35,77.13,77.17,72292.0,76.9077,77.0572,76.838,76.8778,72292.0
2025-03-20 15:40:00,77.17,77.32,77.12,77.23,94020.0,76.8778,77.0273,76.828,76.9376,94020.0
2025-03-20 15:50:00,77.22,77.63,77.01,77.2,562944.0,76.9276,77.3361,76.7184,76.9077,562944.0
2025-03-21 09:30:00,76.3,76.95,76.24,76.38,641675.0,76.0111,76.6587,75.9514,76.0908,641675.0
2025-03-21 09:40:00,76.32,76.47,76.11,76.13,91834.0,76.0311,76.1805,75.8218,75.8418,91834.0
2025-03-21 09:50:00,76.12,76.21,75.9,75.95,74433.0,75.8318,75.9215,75.6126,75.6625,74433.0
2025-03-21 10:00:00,75.95,75.97,75.61,75.65,145745.0,75.6625,75.6824,75.3237,75.3636,145745.0
2025-03-21 10:10:00,75.65,75.7,75.5,75.62,64882.0,75.3636,75.4134,75.2142,75.3337,64882.0
2025-03-21 10:20:00,75.62,75.94,75.56,75.94,85913.0,75.3337,75.6525,75.2739,75.6525,85913.0
2025-03-21 10:30:00,75.92,76.1,75.84,76.07,74064.0,75.6326,75.8119,75.5529,75.782,74064.0
2025-03-21 10:40:00,76.06,76.25,76.05,76.23,31521.0,75.772,75.9613,75.7621,75.9414,31521.0
2025-03-21 10:50:00,76.23,76.37,76.15,76.34,36743.0,75.9414,76.0809,75.8617,76.051,36743.0
2025-03-21 11:00:00,76.35,76.38,76.17,76.22,23859.0,76.0609,76.0908,75.8816,75.9314,23859.0
2025-03-21 11:10:00,76.21,76.22,76.11,76.11,52874.0,75.9215,75.9314,75.8218,75.8218,52874.0
2025-03-21 11:20:00,76.11,76.19,76.06,76.15,69867.0,75.8218,75.9015,75.772,75.8617,69867.0
2025-03-21 11:30:00,76.15,76.25,76.12,76.16,62073.0,75.8617,75.9613,75.8318,75.8717,62073.0
2025-03-21 11:40:00,76.16,76.29,76.04,76.21,53451.0,75.8717,76.0012,75.7521,75.9215,53451.0
2025-03-21 11:50:00,76.21,76.3,76.15,76.17,46228.0,75.9215,76.0111,75.8617,75.8816,46228.0
2025-03-21 12:00:00,76.16,76.23,76.11,76.2,56278.0,75.8717,75.9414,75.8218,75.9115,56278.0
2025-03-21 12:10:00,76.2,76.63,76.2,76.59,67325.0,75.9115,76.3399,75.9115,76.3,67325.0
2025-03-21 12:20:00,76.57,76.83,76.56,76.81,45248.0,76.2801,76.5391,76.2701,76.5192,45248.0
2025-03-21 12:30:00,76.8,76.81,76.43,76.49,26835.0,76.5092,76.5192,76.1406,76.2004,26835.0
2025-03-21 12:40:00,76.51,76.55,76.34,76.47,38625.0,76.2203,76.2602,76.051,76.1805,38625.0
2025-03-21 12:50:00,76.46,76.55,76.4,76.55,27856.0,76.1705,76.2602,76.1107,76.2602,27856.0
2025-03-21 13:00:00,76.54,76.58,76.48,76.58,24958.0,76.2502,76.2901,76.1904,76.2901,24958.0
2025-03-21 13:10:00,76.58,76.6,76.51,76.51,26864.0,76.2901,76.31,76.2203,76.2203,26864.0
2025-03-21 13:20:00,76.51,76.58,76.45,76.47,32547.0,76.2203,76.2901,76.1606,76.1805,32547.0
2025-03-21 13:30:00,76.47,76.6,76.41,76.6,29436.0,76.1805,76.31,76.1207,76.31,29436.0
2025-03-21 13:40:00,76.6,76.77,76.6,76.77,22016.0,76.31,76.4793,76.31,76.4793,22016.0
2025-03-21 13:50:00,76.77,76.79,76.6,76.6,26731.0,76.4793,76.4993,76.31,76.31,26731.0
2025-03-21 14:00:00,76.59,76.61,76.4,76.46,35876.0,76.3,76.32,76.1107,76.1705,35876.0
2025-03-21 14:10:00,76.45,76.59,76.42,76.59,30204.0,76.1606,76.3,76.1307,76.3,30204.0
2025-03-21 14:20:00,76.59,76.62,76.32,76.32,46443.0,76.3,76.3299,76.0311,76.0311,46443.0
2025-03-21 14:30:00,76.31,76.43,76.3,76.38,50740.0,76.0211,76.1406,76.0111,76.0908,50740.0
2025-03-21 14:40:00,76.37,76.44,76.36,76.39,35611.0,76.0809,76.1506,76.0709,76.1008,35611.0
2025-03-21 14:50:00,76.4,76.41,76.33,76.35,27220.0,76.1107,76.1207,76.041,76.0609,27220.0
2025-03-21 15:00:00,76.35,76.4,76.26,76.27,27830.0,76.0609,76.1107,75.9713,75.9812,27830.0
2025-03-21 15:10:00,76.26,76.32,76.19,76.22,38530.0,75.9713,76.0311,75.9015,75.9314,38530.0
2025-03-21 15:20:00,76.22,76.24,76.12,76.21,78130.0,75.9314,75.9514,75.8318,75.9215,78130.0
2025-03-21 15:30:00,76.2,76.22,76.11,76.14,56649.0,75.9115,75.9314,75.8218,75.8517,56649.0
2025-03-21 15:40:00,76.14,76.15,76.01,76.04,66041.0,75.8517,75.8617,75.7222,75.7521,66041.0
2025-03-21 15:50:00,76.05,76.47,76.05,76.4,708967.0,75.7621,76.1805,75.7621,76.1107,708967.0
2025-03-24 09:30:00,77.29,77.54,77.01,77.3,81292.0,76.9974,77.2464,76.7184,77.0073,81292.0
2025-03-24 09:40:00,77.3,77.47,77.22,77.29,50415.0,77.0073,77.1767,76.9276,76.9974,50415.0
2025-03-24 09:50:00,77.32,77.37,77.14,77.17,29978.0,77.0273,77.0771,76.8479,76.8778,29978.0
2025-03-24 10:00:00,77.17,77.19,77.03,77.14,24091.0,76.8778,76.8978,76.7384,76.8479,24091.0
2025-03-24 10:10:00,77.16,77.19,76.94,76.98,41916.0,76.8679,76.8978,76.6487,76.6886,41916.0
2025-03-24 10:20:00,77.0,77.09,76.94,76.94,24879.0,76.7085,76.7981,76.6487,76.6487,24879.0
2025-03-24 10:30:00,76.95,77.12,76.94,76.98,60331.0,76.6587,76.828,76.6487,76.6886,60331.0
2025-03-24 10:40:00,76.98,77.13,76.89,77.02,65589.0,76.6886,76.838,76.5989,76.7284,65589.0
2025-03-24 10:50:00,77.02,77.12,77.02,77.1,40960.0,76.7284,76.828,76.7284,76.8081,40960.0
2025-03-24 11:00:00,77.09,77.1,76.98,77.0,76807.0,76.7981,76.8081,76.6886,76.7085,76807.0
2025-03-24 11:10:00,77.01,77.07,76.97,77.05,141735.0,76.7184,76.7782,76.6786,76.7583,141735.0
2025-03-24 11:20:00,77.05,77.07,76.89,76.96,37388.0,76.7583,76.7782,76.5989,76.6686,37388.0
2025-03-24 11:30:00,76.96,77.04,76.96,76.99,47825.0,76.6686,76.7483,76.6686,76.6985,47825.0
2025-03-24 11:40:00,76.99,77.03,76.96,76.97,30376.0,76.6985,76.7384,76.6686,76.6786,30376.0
2025-03-24 11:50:00,76.97,77.01,76.92,76.96,28728.0,76.6786,76.7184,76.6288,76.6686,28728.0
2025-03-24 12:00:00,76.96,77.21,76.96,77.05,96023.0,76.6686,76.9177,76.6686,76.7583,96023.0
2025-03-24 12:10:00,77.06,77.07,76.95,76.96,70071.0,76.7682,76.7782,76.6587,76.6686,70071.0
2025-03-24 12:20:00,76.96,77.02,76.9,76.92,25962.0,76.6686,76.7284,76.6089,76.6288,25962.0
2025-03-24 12:30:00,76.92,77.05,76.91,76.93,35134.0,76.6288,76.7583,76.6188,76.6387,35134.0
2025-03-24 12:40:00,76.94,77.02,76.93,76.97,56435.0,76.6487,76.7284,76.6387,76.6786,56435.0
2025-03-24 12:50:00,76.99,77.02,76.9,76.97,41730.0,76.6985,76.7284,76.6089,76.6786,41730.0
2025-03-24 13:00:00,76.97,77.01,76.92,76.94,24679.0,76.6786,76.7184,76.6288,76.6487,24679.0
2025-03-24 13:10:00,76.94,76.95,76.88,76.89,34048.0,76.6487,76.6587,76.5889,76.5989,34048.0
2025-03-24 13:20:00,76.88,76.97,76.87,76.95,27746.0,76.5889,76.6786,76.579,76.6587,27746.0
2025-03-24 13:30:00,76.94,77.53,76.94,77.4,207508.0,76.6487,77.2365,76.6487,77.107,207508.0
2025-03-24 13:40:00,77.42,77.52,77.34,77.5,27403.0,77.1269,77.2265,77.0472,77.2066,27403.0
2025-03-24 13:50:00,77.52,77.53,77.4,77.4,23717.0,77.2265,77.2365,77.107,77.107,23717.0
2025-03-24 14:00:00,77.42,77.45,77.27,77.42,26060.0,77.1269,77.1568,76.9775,77.1269,26060.0
2025-03-24 14:10:00,77.41,77.44,77.31,77.32,26110.0,77.1169,77.1468,77.0173,77.0273,26110.0
2025-03-24 14:20:00,77.29,77.39,77.27,77.28,45067.0,76.9974,77.097,76.9775,76.9874,45067.0
2025-03-24 14:30:00,77.25,77.39,77.23,77.38,36129.0,76.9575,77.097,76.9376,77.087,36129.0
2025-03-24 14:40:00,77.37,77.45,77.34,77.38,27353.0,77.0771,77.1568,77.0472,77.087,27353.0
2025-03-24 14:50:00,77.38,77.49,77.37,77.47,28130.0,77.087,77.1966,77.0771,77.1767,28130.0
2025-03-24 15:00:00,77.47,77.5,77.39,77.5,97774.0,77.1767,77.2066,77.097,77.2066,97774.0
2025-03-24 15:10:00,77.48,77.68,77.44,77.67,75980.0,77.1867,77.3859,77.1468,77.3759,75980.0
2025-03-24 15:20:00,77.67,77.75,77.61,77.66,47315.0,77.3759,77.4556,77.3162,77.366,47315.0
2025-03-24 15:30:00,77.66,77.76,77.62,77.73,78867.0,77.366,77.4656,77.3261,77.4357,78867.0
2025-03-24 15:40:00,77.72,77.83,77.68,77.83,99326.0,77.4257,77.5353,77.3859,77.5353,99326.0
2025-03-24 15:50:00,77.82,78.03,77.67,77.92,554899.0,77.5254,77.7346,77.3759,77.625,554899.0
2025-03-25 09:30:00,78.55,79.68,78.47,79.67,134805.0,78.2526,79.3783,78.1729,79.3684,134805.0
2025-03-25 09:40:00,79.62,79.67,79.05,79.17,45078.0,79.3186,79.3684,78.7507,78.8703,45078.0
2025-03-25 09:50:00,79.19,79.52,79.0,79.42,56548.0,78.8902,79.2189,78.7009,79.1193,56548.0
2025-03-25 10:00:00,79.42,79.76,79.27,79.74,57671.0,79.1193,79.458,78.9699,79.4381,57671.0
2025-03-25 10:10:00,79.71,80.19,79.71,79.86,100009.0,79.4082,79.8864,79.4082,79.5576,100009.0
2025-03-25 10:20:00,79.89,80.17,79.89,79.95,63426.0,79.5875,79.8665,79.5875,79.6473,63426.0
2025-03-25 10:30:00,79.95,80.05,79.9,79.94,70745.0,79.6473,79.7469,79.5975,79.6373,70745.0
2025-03-25 10:40:00,79.94,79.95,79.64,79.78,71767.0,79.6373,79.6473,79.3385,79.478,71767.0
2025-03-25 10:50:00,79.77,79.88,79.58,79.6,48893.0,79.468,79.5776,79.2787,79.2986,48893.0
2025-03-25 11:00:00,79.61,79.87,79.6,79.86,75754.0,79.3086,79.5676,79.2986,79.5576,75754.0
2025-03-25 11:10:00,79.87,80.31,79.77,80.27,264717.0,79.5676,80.0059,79.468,79.9661,264717.0
2025-03-25 11:20:00,80.28,80.42,80.09,80.4,108945.0,79.9761,80.1155,79.7868,80.0956,108945.0
2025-03-25 11:30:00,80.41,80.52,80.08,80.17,65805.0,80.1056,80.2151,79.7768,79.8665,65805.0
2025-03-25 11:40:00,80.17,80.25,79.89,79.97,89053.0,79.8665,79.9462,79.5875,79.6672,89053.0
2025-03-25 11:50:00,79.97,79.97,79.76,79.77,49760.0,79.6672,79.6672,79.458,79.468,49760.0
2025-03-25 12:00:00,79.8,79.8,79.5,79.55,46283.0,79.4979,79.4979,79.199,79.2488,46283.0
2025-03-25 12:10:00,79.55,79.63,79.47,79.61,57870.0,79.2488,79.3285,79.1691,79.3086,57870.0
2025-03-25 12:20:00,79.61,79.76,79.59,79.67,32376.0,79.3086,79.458,79.2887,79.3684,32376.0
2025-03-25 12:30:00,79.67,79.67,79.56,79.59,22581.0,79.3684,79.3684,79.2588,79.2887,22581.0
2025-03-25 12:40:00,79.6,79.72,79.53,79.69,27461.0,79.2986,79.4182,79.2289,79.3883,27461.0
2025-03-25 12:50:00,79.7,79.79,79.69,79.76,34093.0,79.3983,79.4879,79.3883,79.458,34093.0
2025-03-25 13:00:00,79.76,79.84,79.73,79.8,21085.0,79.458,79.5377,79.4281,79.4979,21085.0
2025-03-25 13:10:00,79.8,79.84,79.68,79.71,31602.0,79.4979,79.5377,79.3783,79.4082,31602.0
2025-03-25 13:20:00,79.71,79.72,79.49,79.52,49131.0,79.4082,79.4182,79.189,79.2189,49131.0
2025-03-25 13:30:00,79.52,79.56,78.83,79.19,211741.0,79.2189,79.2588,78.5315,78.8902,211741.0
2025-03-25 13:40:00,79.2,79.41,79.13,79.23,64266.0,78.9001,79.1094,78.8304,78.93,64266.0
2025-03-25 13:50:00,79.22,79.29,79.1,79.2,50370.0,78.9201,78.9898,78.8005,78.9001,50370.0
2025-03-25 14:00:00,79.18,79.26,79.0,79.04,82418.0,78.8802,78.9599,78.7009,78.7408,82418.0
2025-03-25 14:10:00,79.05,79.16,79.0,79.04,54020.0,78.7507,78.8603,78.7009,78.7408,54020.0
2025-03-25 14:20:00,79.04,79.07,78.85,78.85,62113.0,78.7408,78.7706,78.5515,78.5515,62113.0
2025-03-25 14:30:00,78.84,78.85,78.7,78.81,52538.0,78.5415,78.5515,78.402,78.5116,52538.0
2025-03-25 14:40:00,78.81,78.85,78.73,78.73,46104.0,78.5116,78.5515,78.4319,78.4319,46104.0
2025-03-25 14:50:00,78.73,78.83,78.7,78.8,37797.0,78.4319,78.5315,78.402,78.5017,37797.0
2025-03-25 15:00:00,78.79,78.79,78.63,78.71,40268.0,78.4917,78.4917,78.3323,78.412,40268.0
2025-03-25 15:10:00,78.74,78.81,78.63,78.71,50349.0,78.4419,78.5116,78.3323,78.412,50349.0
2025-03-25 15:20:00,78.72,78.74,78.6,78.68,80464.0,78.422,78.4419,78.3024,78.3821,80464.0
2025-03-25 15:30:00,78.66,78.85,78.54,78.8,121282.0,78.3622,78.5515,78.2426,78.5017,121282.0
2025-03-25 15:40:00,78.82,78.96,78.78,78.95,84502.0,78.5216,78.6611,78.4817,78.6511,84502.0
2025-03-25 15:50:00,78.94,79.0,78.73,78.8,380036.0,78.6411,78.7009,78.4319,78.5017,380036.0
2025-03-26 09:30:00,78.55,79.34,78.55,79.33,56527.0,78.2526,79.0396,78.2526,79.0297,56527.0
2025-03-26 09:40:00,79.39,79.39,78.79,78.79,35876.0,79.0894,79.0894,78.4917,78.4917,35876.0
2025-03-26 09:50:00,78.79,79.01,78.73,78.98,32905.0,78.4917,78.7109,78.4319,78.681,32905.0
2025-03-26 10:00:00,79.0,79.03,78.85,78.98,39197.0,78.7009,78.7308,78.5515,78.681,39197.0
2025-03-26 10:10:00,78.98,79.14,78.98,79.06,51319.0,78.681,78.8404,78.681,78.7607,51319.0
2025-03-26 10:20:00,79.07,79.15,78.83,78.88,66407.0,78.7706,78.8503,78.5315,78.5814,66407.0
2025-03-26 10:30:00,78.88,78.96,78.64,78.73,63973.0,78.5814,78.6611,78.3423,78.4319,63973.0
2025-03-26 10:40:00,78.72,78.74,78.51,78.55,27939.0,78.422,78.4419,78.2128,78.2526,27939.0
2025-03-26 10:50:00,78.56,78.66,78.44,78.47,41981.0,78.2626,78.3622,78.143,78.1729,41981.0
2025-03-26 11:00:00,78.49,78.64,78.47,78.59,29994.0,78.1928,78.3423,78.1729,78.2925,29994.0
2025-03-26 11:10:00,78.58,78.6,78.5,78.54,39087.0,78.2825,78.3024,78.2028,78.2426,39087.0
2025-03-26 11:20:00,78.54,78.54,78.33,78.33,33435.0,78.2426,78.2426,78.0334,78.0334,33435.0
2025-03-26 11:30:00,78.34,78.44,78.28,78.34,74460.0,78.0434,78.143,77.9836,78.0434,74460.0
2025-03-26 11:40:00,78.36,78.38,78.17,78.17,50698.0,78.0633,78.0833,77.874,77.874,50698.0
2025-03-26 11:50:00,78.2,78.29,78.11,78.2,57432.0,77.9039,77.9936,77.8143,77.9039,57432.0
2025-03-26 12:00:00,78.22,78.29,78.16,78.22,35101.0,77.9239,77.9936,77.8641,77.9239,35101.0
2025-03-26 12:10:00,78.24,78.26,78.08,78.1,16567.0,77.9438,77.9637,77.7844,77.8043,16567.0
2025-03-26 12:20:00,78.1,78.17,77.97,78.16,91690.0,77.8043,77.874,77.6748,77.8641,91690.0
2025-03-26 12:30:00,78.16,78.2,78.01,78.02,19464.0,77.8641,77.9039,77.7147,77.7246,19464.0
2025-03-26 12:40:00,78.02,78.07,77.94,78.07,19780.0,77.7246,77.7744,77.6449,77.7744,19780.0
2025-03-26 12:50:00,78.09,78.09,77.83,77.89,68242.0,77.7943,77.7943,77.5353,77.5951,68242.0
2025-03-26 13:00:00,77.89,78.05,77.88,78.03,27863.0,77.5951,77.7545,77.5851,77.7346,27863.0
2025-03-26 13:10:00,78.06,78.07,77.89,77.91,25853.0,77.7645,77.7744,77.5951,77.615,25853.0
2025-03-26 13:20:00,77.92,78.02,77.86,77.89,69063.0,77.625,77.7246,77.5652,77.5951,69063.0
2025-03-26 13:30:00,77.86,77.92,77.84,77.92,35999.0,77.5652,77.625,77.5453,77.625,35999.0
2025-03-26 13:40:00,77.92,77.99,77.73,77.77,38300.0,77.625,77.6947,77.4357,77.4756,38300.0
2025-03-26 13:50:00,77.77,77.81,77.67,77.75,31202.0,77.4756,77.5154,77.3759,77.4556,31202.0
2025-03-26 14:00:00,77.77,77.97,77.76,77.95,27874.0,77.4756,77.6748,77.4656,77.6549,27874.0
2025-03-26 14:10:00,77.96,78.15,77.96,78.09,25519.0,77.6648,77.8541,77.6648,77.7943,25519.0
2025-03-26 14:20:00,78.09,78.25,78.06,78.09,60138.0,77.7943,77.9537,77.7645,77.7943,60138.0
2025-03-26 14:30:00,78.07,78.14,78.02,78.06,40263.0,77.7744,77.8442,77.7246,77.7645,40263.0
2025-03-26 14:40:00,78.03,78.1,77.89,77.91,22419.0,77.7346,77.8043,77.5951,77.615,22419.0
2025-03-26 14:50:00,77.92,77.94,77.85,77.9,21009.0,77.625,77.6449,77.5553,77.6051,21009.0
2025-03-26 15:00:00,77.9,77.96,77.85,77.93,34567.0,77.6051,77.6648,77.5553,77.635,34567.0
2025-03-26 15:10:00,77.92,77.97,77.89,77.93,47542.0,77.625,77.6748,77.5951,77.635,47542.0
2025-03-26 15:20:00,77.94,78.01,77.91,77.97,43635.0,77.6449,77.7147,77.615,77.6748,43635.0
2025-03-26 15:30:00,77.97,78.08,77.88,77.89,91932.0,77.6748,77.7844,77.5851,77.5951,91932.0
2025-03-26 15:40:00,77.89,78.0,77.84,77.9,84128.0,77.5951,77.7047,77.5453,77.6051,84128.0
2025-03-26 15:50:00,77.89,78.02,77.77,77.84,438275.0,77.5951,77.7246,77.4756,77.5453,438275.0
2025-03-27 09:30:00,77.93,78.03,77.31,77.36,65472.0,77.635,77.7346,77.0173,77.0671,65472.0
2025-03-27 09:40:00,77.42,77.53,77.24,77.45,29277.0,77.1269,77.2365,76.9476,77.1568,29277.0
2025-03-27 09:50:00,77.43,77.68,77.25,77.62,25407.0,77.1368,77.3859,76.9575,77.3261,25407.0
2025-03-27 10:00:00,77.62,77.88,77.61,77.87,29762.0,77.3261,77.5851,77.3162,77.5752,29762.0
2025-03-27 10:10:00,77.86,78.18,77.73,78.13,33974.0,77.5652,77.884,77.4357,77.8342,33974.0
2025-03-27 10:20:00,78.12,78.12,77.86,77.95,16253.0,77.8242,77.8242,77.5652,77.6549,16253.0
2025-03-27 10:30:00,77.96,78.02,77.84,78.01,12936.0,77.6648,77.7246,77.5453,77.7147,12936.0
2025-03-27 10:40:00,77.97,78.04,77.93,77.93,13148.0,77.6748,77.7445,77.635,77.635,13148.0
2025-03-27 10:50:00,77.97,78.0,77.82,77.88,8787.0,77.6748,77.7047,77.5254,77.5851,8787.0
2025-03-27 11:00:00,77.85,77.87,77.78,77.86,12288.0,77.5553,77.5752,77.4855,77.5652,12288.0
2025-03-27 11:10:00,77.86,78.08,77.85,78.04,14309.0,77.5652,77.7844,77.5553,77.7445,14309.0
2025-03-27 11:20:00,78.06,78.06,77.84,77.86,14363.0,77.7645,77.7645,77.5453,77.5652,14363.0
2025-03-27 11:30:00,77.83,77.88,77.73,77.75,15173.0,77.5353,77.5851,77.4357,77.4556,15173.0
2025-03-27 11:40:00,77.76,77.76,77.63,77.69,16806.0,77.4656,77.4656,77.3361,77.3959,16806.0
2025-03-27 11:50:00,77.66,77.77,77.65,77.76,16649.0,77.366,77.4756,77.356,77.4656,16649.0
2025-03-27 12:00:00,77.77,78.05,77.73,77.97,16124.0,77.4756,77.7545,77.4357,77.6748,16124.0
2025-03-27 12:10:00,77.93,78.03,77.84,77.98,11080.0,77.635,77.7346,77.5453,77.6848,11080.0
2025-03-27 12:20:00,77.98,78.03,77.85,77.88,13932.0,77.6848,77.7346,77.5553,77.5851,13932.0
2025-03-27 12:30:00,77.88,77.94,77.84,77.89,15651.0,77.5851,77.6449,77.5453,77.5951,15651.0
2025-03-27 12:40:00,77.92,77.95,77.7,77.7,12915.0,77.625,77.6549,77.4058,77.4058,12915.0
2025-03-27 12:50:00,77.7,77.72,77.51,77.54,14545.0,77.4058,77.4257,77.2165,77.2464,14545.0
2025-03-27 13:00:00,77.56,77.71,77.53,77.64,39255.0,77.2664,77.4158,77.2365,77.3461,39255.0
2025-03-27 13:10:00,77.64,77.77,77.63,77.73,29906.0,77.3461,77.4756,77.3361,77.4357,29906.0
2025-03-27 13:20:00,77.71,77.79,77.64,77.69,22155.0,77.4158,77.4955,77.3461,77.3959,22155.0
2025-03-27 13:30:00,77.67,77.76,77.59,77.66,22894.0,77.3759,77.4656,77.2962,77.366,22894.0
2025-03-27 13:40:00,77.64,77.71,77.62,77.67,22451.0,77.3461,77.4158,77.3261,77.3759,22451.0
2025-03-27 13:50:00,77.67,77.72,77.52,77.53,16923.0,77.3759,77.4257,77.2265,77.2365,16923.0
2025-03-27 14:00:00,77.55,77.65,77.54,77.64,48730.0,77.2564,77.356,77.2464,77.3461,48730.0
2025-03-27 14:10:00,77.64,77.77,77.62,77.7,22880.0,77.3461,77.4756,77.3261,77.4058,22880.0
2025-03-27 14:20:00,77.7,77.78,77.66,77.74,24626.0,77.4058,77.4855,77.366,77.4457,24626.0
2025-03-27 14:30:00,77.74,77.82,77.72,77.72,19219.0,77.4457,77.5254,77.4257,77.4257,19219.0
2025-03-27 14:40:00,77.72,77.76,77.69,77.69,21002.0,77.4257,77.4656,77.3959,77.3959,21002.0
2025-03-27 14:50:00,77.7,77.75,77.57,77.59,31260.0,77.4058,77.4556,77.2763,77.2962,31260.0
2025-03-27 15:00:00,77.59,77.77,77.59,77.77,20822.0,77.2962,77.4756,77.2962,77.4756,20822.0
2025-03-27 15:10:00,77.77,77.87,77.74,77.83,31528.0,77.4756,77.5752,77.4457,77.5353,31528.0
2025-03-27 15:20:00,77.83,77.9,77.79,77.86,44618.0,77.5353,77.6051,77.4955,77.5652,44618.0
2025-03-27 15:30:00,77.86,77.87,77.59,77.62,60170.0,77.5652,77.5752,77.2962,77.3261,60170.0
2025-03-27 15:40:00,77.62,77.71,77.61,77.69,70125.0,77.3261,77.4158,77.3162,77.3959,70125.0
2025-03-27 15:50:00,77.68,77.76,77.5,77.56,390397.0,77.3859,77.4656,77.2066,77.2664,390397.0
2025-03-28 09:30:00,77.67,77.99,77.42,77.57,45214.0,77.3759,77.6947,77.1269,77.2763,45214.0
2025-03-28 09:40:00,77.61,77.66,77.22,77.32,31600.0,77.3162,77.366,76.9276,77.0273,31600.0
2025-03-28 09:50:00,77.34,77.39,77.09,77.11,21092.0,77.0472,77.097,76.7981,76.8181,21092.0
2025-03-28 10:00:00,77.08,77.25,76.97,76.98,41996.0,76.7882,76.9575,76.6786,76.6886,41996.0
2025-03-28 10:10:00,77.01,77.02,76.72,76.77,30684.0,76.7184,76.7284,76.4295,76.4793,30684.0
2025-03-28 10:20:00,76.77,76.83,76.54,76.58,25243.0,76.4793,76.5391,76.2502,76.2901,25243.0
2025-03-28 10:30:00,76.59,76.65,76.41,76.46,35708.0,76.3,76.3598,76.1207,76.1705,35708.0
2025-03-28 10:40:00,76.44,76.46,76.22,76.25,19914.0,76.1506,76.1705,75.9314,75.9613,19914.0
2025-03-28 10:50:00,76.23,76.29,76.15,76.2,26514.0,75.9414,76.0012,75.8617,75.9115,26514.0
2025-03-28 11:00:00,76.17,76.26,76.12,76.16,44707.0,75.8816,75.9713,75.8318,75.8717,44707.0
2025-03-28 11:10:00,76.18,76.25,76.04,76.1,40479.0,75.8916,75.9613,75.7521,75.8119,40479.0
2025-03-28 11:20:00,76.12,76.23,76.07,76.18,20495.0,75.8318,75.9414,75.782,75.8916,20495.0
2025-03-28 11:30:00,76.16,76.34,76.14,76.28,11871.0,75.8717,76.051,75.8517,75.9912,11871.0
2025-03-28 11:40:00,76.26,76.28,76.2,76.23,19861.0,75.9713,75.9912,75.9115,75.9414,19861.0
2025-03-28 11:50:00,76.23,76.25,76.11,76.12,17535.0,75.9414,75.9613,75.8218,75.8318,17535.0
2025-03-28 12:00:00,76.1,76.16,76.02,76.05,16110.0,75.8119,75.8717,75.7322,75.7621,16110.0
2025-03-28 12:10:00,76.04,76.12,75.96,75.97,15064.0,75.7521,75.8318,75.6724,75.6824,15064.0
2025-03-28 12:20:00,76.01,76.04,75.94,75.96,14209.0,75.7222,75.7521,75.6525,75.6724,14209.0
2025-03-28 12:30:00,75.95,76.02,75.93,75.94,10464.0,75.6625,75.7322,75.6425,75.6525,10464.0
2025-03-28 12:40:00,75.92,75.97,75.74,75.87,55304.0,75.6326,75.6824,75.4532,75.5828,55304.0
2025-03-28 12:50:00,75.87,75.91,75.79,75.81,12815.0,75.5828,75.6226,75.5031,75.523,12815.0
2025-03-28 13:00:00,75.8,75.8,75.67,75.67,17437.0,75.513,75.513,75.3835,75.3835,17437.0
2025-03-28 13:10:00,75.65,75.7,75.59,75.63,18978.0,75.3636,75.4134,75.3038,75.3437,18978.0
2025-03-28 13:20:00,75.6,75.61,75.55,75.59,19665.0,75.3138,75.3237,75.264,75.3038,19665.0
2025-03-28 13:30:00,75.6,75.68,75.56,75.67,30157.0,75.3138,75.3935,75.2739,75.3835,30157.0
2025-03-28 13:40:00,75.67,75.7,75.59,75.66,16000.0,75.3835,75.4134,75.3038,75.3735,16000.0
2025-03-28 13:50:00,75.66,75.72,75.6,75.72,20377.0,75.3735,75.4333,75.3138,75.4333,20377.0
2025-03-28 14:00:00,75.73,75.79,75.67,75.79,19105.0,75.4433,75.5031,75.3835,75.5031,19105.0
2025-03-28 14:10:00,75.77,75.78,75.69,75.77,41623.0,75.4831,75.4931,75.4034,75.4831,41623.0
2025-03-28 14:20:00,75.79,75.83,75.71,75.73,14889.0,75.5031,75.5429,75.4234,75.4433,14889.0
2025-03-28 14:30:00,75.71,75.74,75.6,75.61,31831.0,75.4234,75.4532,75.3138,75.3237,31831.0
2025-03-28 14:40:00,75.62,75.67,75.6,75.65,17407.0,75.3337,75.3835,75.3138,75.3636,17407.0
2025-03-28 14:50:00,75.66,75.78,75.64,75.78,36672.0,75.3735,75.4931,75.3536,75.4931,36672.0
2025-03-28 15:00:00,75.78,76.02,75.75,76.0,82892.0,75.4931,75.7322,75.4632,75.7123,82892.0
2025-03-28 15:10:00,76.02,76.09,75.95,76.03,101861.0,75.7322,75.8019,75.6625,75.7421,101861.0
2025-03-28 15:20:00,76.04,76.06,75.94,75.96,45643.0,75.7521,75.772,75.6525,75.6724,45643.0
2025-03-28 15:30:00,75.96,75.97,75.85,75.9,49135.0,75.6724,75.6824,75.5628,75.6126,49135.0
2025-03-28 15:40:00,75.9,75.9,75.79,75.87,54327.0,75.6126,75.6126,75.5031,75.5828,54327.0
2025-03-28 15:50:00,75.88,76.07,75.79,75.83,371521.0,75.5927,75.782,75.5031,75.5429,371521.0
2025-03-31 09:30:00,75.25,76.18,75.24,75.89,120466.0,74.9651,75.8916,74.9551,75.6027,120466.0
2025-03-31 09:40:00,75.88,75.91,75.39,75.46,35541.0,75.5927,75.6226,75.1046,75.1743,35541.0
2025-03-31 09:50:00,75.42,75.76,75.42,75.69,54630.0,75.1345,75.4732,75.1345,75.4034,54630.0
2025-03-31 10:00:00,75.69,75.93,75.67,75.76,25385.0,75.4034,75.6425,75.3835,75.4732,25385.0
2025-03-31 10:10:00,75.76,75.76,75.27,75.32,50275.0,75.4732,75.4732,74.985,75.0348,50275.0
2025-03-31 10:20:00,75.31,75.41,75.26,75.28,26641.0,75.0249,75.1245,74.9751,74.995,26641.0
2025-03-31 10:30:00,75.28,75.68,75.25,75.66,28301.0,74.995,75.3935,74.9651,75.3735,28301.0
2025-03-31 10:40:00,75.63,75.68,75.5,75.61,23028.0,75.3437,75.3935,75.2142,75.3237,23028.0
2025-03-31 10:50:00,75.62,75.63,75.5,75.55,14850.0,75.3337,75.3437,75.2142,75.264,14850.0
2025-03-31 11:00:00,75.55,75.71,75.54,75.64,15544.0,75.264,75.4234,75.254,75.3536,15544.0
2025-03-31 11:10:00,75.65,75.81,75.65,75.78,13447.0,75.3636,75.523,75.3636,75.4931,13447.0
2025-03-31 11:20:00,75.82,75.84,75.63,75.64,20821.0,75.5329,75.5529,75.3437,75.3536,20821.0
2025-03-31 11:30:00,75.62,75.77,75.58,75.75,14483.0,75.3337,75.4831,75.2939,75.4632,14483.0
2025-03-31 11:40:00,75.74,75.8,75.7,75.8,11386.0,75.4532,75.513,75.4134,75.513,11386.0
2025-03-31 11:50:00,75.78,75.79,75.6,75.63,16341.0,75.4931,75.5031,75.3138,75.3437,16341.0
2025-03-31 12:00:00,75.64,75.64,75.5,75.5,22948.0,75.3536,75.3536,75.2142,75.2142,22948.0
2025-03-31 12:10:00,75.5,75.56,75.39,75.54,15773.0,75.2142,75.2739,75.1046,75.254,15773.0
2025-03-31 12:20:00,75.54,75.66,75.45,75.65,15044.0,75.254,75.3735,75.1643,75.3636,15044.0
2025-03-31 12:30:00,75.64,75.65,75.56,75.62,14365.0,75.3536,75.3636,75.2739,75.3337,14365.0
2025-03-31 12:40:00,75.63,75.69,75.63,75.69,12142.0,75.3437,75.4034,75.3437,75.4034,12142.0
2025-03-31 12:50:00,75.69,75.74,75.56,75.57,16425.0,75.4034,75.4532,75.2739,75.2839,16425.0
2025-03-31 13:00:00,75.56,75.8,75.55,75.8,13264.0,75.2739,75.513,75.264,75.513,13264.0
2025-03-31 13:10:00,75.83,75.89,75.78,75.84,37122.0,75.5429,75.6027,75.4931,75.5529,37122.0
2025-03-31 13:20:00,75.83,75.84,75.72,75.83,27670.0,75.5429,75.5529,75.4333,75.5429,27670.0
2025-03-31 13:30:00,75.82,75.84,75.73,75.82,15340.0,75.5329,75.5529,75.4433,75.5329,15340.0
2025-03-31 13:40:00,75.83,75.85,75.67,75.72,26099.0,75.5429,75.5628,75.3835,75.4333,26099.0
2025-03-31 13:50:00,75.74,75.91,75.73,75.76,15220.0,75.4532,75.6226,75.4433,75.4732,15220.0
2025-03-31 14:00:00,75.74,76.17,75.74,76.17,17914.0,75.4532,75.8816,75.4532,75.8816,17914.0
2025-03-31 14:10:00,76.17,76.28,76.12,76.26,44571.0,75.8816,75.9912,75.8318,75.9713,44571.0
2025-03-31 14:20:00,76.26,76.27,76.16,76.25,24122.0,75.9713,75.9812,75.8717,75.9613,24122.0
2025-03-31 14:30:00,76.24,76.29,76.17,76.21,23999.0,75.9514,76.0012,75.8816,75.9215,23999.0
2025-03-31 14:40:00,76.21,76.3,76.13,76.21,21590.0,75.9215,76.0111,75.8418,75.9215,21590.0
2025-03-31 14:50:00,76.22,76.35,76.1,76.12,26894.0,75.9314,76.0609,75.8119,75.8318,26894.0
2025-03-31 15:00:00,76.14,76.37,76.14,76.31,22231.0,75.8517,76.0809,75.8517,76.0211,22231.0
2025-03-31 15:10:00,76.31,76.47,76.29,76.4,40514.0,76.0211,76.1805,76.0012,76.1107,40514.0
2025-03-31 15:20:00,76.41,76.56,76.25,76.25,45025.0,76.1207,76.2701,75.9613,75.9613,45025.0
2025-03-31 15:30:00,76.25,76.46,76.24,76.44,54847.0,75.9613,76.1705,75.9514,76.1506,54847.0
2025-03-31 15:40:00,76.45,76.72,76.37,76.42,71525.0,76.1606,76.4295,76.0809,76.1307,71525.0
2025-03-31 15:50:00,76.4,76.69,76.35,76.48,467859.0,76.1107,76.3996,76.0609,76.1904,467859.0
2025-04-01 09:30:00,76.37,76.43,76.06,76.2,43541.0,76.0809,76.1406,75.772,75.9115,43541.0
2025-04-01 09:40:00,76.2,76.23,75.94,76.09,16232.0,75.9115,75.9414,75.6525,75.8019,16232.0
2025-04-01 09:50:00,76.13,76.24,75.85,75.85,17449.0,75.8418,75.9514,75.5628,75.5628,17449.0
2025-04-01 10:00:00,75.86,76.15,75.81,75.88,29674.0,75.5728,75.8617,75.523,75.5927,29674.0
2025-04-01 10:10:00,75.87,75.93,75.8,75.83,15449.0,75.5828,75.6425,75.513,75.5429,15449.0
2025-04-01 10:20:00,75.83,75.94,75.74,75.76,28376.0,75.5429,75.6525,75.4532,75.4732,28376.0
2025-04-01 10:30:00,75.75,76.09,75.75,76.04,19999.0,75.4632,75.8019,75.4632,75.7521,19999.0
2025-04-01 10:40:00,76.03,76.18,76.01,76.13,16777.0,75.7421,75.8916,75.7222,75.8418,16777.0
2025-04-01 10:50:00,76.11,76.25,76.06,76.23,19600.0,75.8218,75.9613,75.772,75.9414,19600.0
2025-04-01 11:00:00,76.2,76.65,76.2,76.58,24998.0,75.9115,76.3598,75.9115,76.2901,24998.0
2025-04-01 11:10:00,76.61,76.88,76.56,76.78,71557.0,76.32,76.5889,76.2701,76.4893,71557.0
2025-04-01 11:20:00,76.78,76.79,76.62,76.7,30813.0,76.4893,76.4993,76.3299,76.4096,30813.0
2025-04-01 11:30:00,76.68,76.76,76.58,76.64,25125.0,76.3897,76.4694,76.2901,76.3498,25125.0
2025-04-01 11:40:00,76.63,76.75,76.54,76.7,15354.0,76.3399,76.4594,76.2502,76.4096,15354.0
2025-04-01 11:50:00,76.73,76.75,76.57,76.73,20674.0,76.4395,76.4594,76.2801,76.4395,20674.0
2025-04-01 12:00:00,76.74,76.76,76.66,76.69,10958.0,76.4495,76.4694,76.3698,76.3996,10958.0
2025-04-01 12:10:00,76.69,76.69,76.56,76.56,17814.0,76.3996,76.3996,76.2701,76.2701,17814.0
2025-04-01 12:20:00,76.55,76.62,76.28,76.28,21483.0,76.2602,76.3299,75.9912,75.9912,21483.0
2025-04-01 12:30:00,76.27,76.38,76.22,76.24,20850.0,75.9812,76.0908,75.9314,75.9514,20850.0
2025-04-01 12:40:00,76.22,76.22,76.09,76.12,11084.0,75.9314,75.9314,75.8019,75.8318,11084.0
2025-04-01 12:50:00,76.12,76.4,76.12,76.34,10977.0,75.8318,76.1107,75.8318,76.051,10977.0
2025-04-01 13:00:00,76.32,76.4,76.24,76.28,14283.0,76.0311,76.1107,75.9514,75.9912,14283.0
2025-04-01 13:10:00,76.28,76.61,75.83,76.34,193123.0,75.9912,76.32,75.5429,76.051,193123.0
2025-04-01 13:20:00,76.32,76.42,76.24,76.29,26868.0,76.0311,76.1307,75.9514,76.0012,26868.0
2025-04-01 13:30:00,76.27,76.33,76.16,76.25,37881.0,75.9812,76.041,75.8717,75.9613,37881.0
2025-04-01 13:40:00,76.27,76.35,75.93,76.06,67877.0,75.9812,76.0609,75.6425,75.772,67877.0
2025-04-01 13:50:00,76.07,76.12,75.98,76.0,22258.0,75.782,75.8318,75.6923,75.7123,22258.0
2025-04-01 14:00:00,75.99,76.01,75.75,75.75,16516.0,75.7023,75.7222,75.4632,75.4632,16516.0
2025-04-01 14:10:00,75.82,75.94,75.75,75.82,14878.0,75.5329,75.6525,75.4632,75.5329,14878.0
2025-04-01 14:20:00,75.82,75.87,75.75,75.78,23192.0,75.5329,75.5828,75.4632,75.4931,23192.0
2025-04-01 14:30:00,75.77,75.95,75.75,75.79,47617.0,75.4831,75.6625,75.4632,75.5031,47617.0
2025-04-01 14:40:00,75.79,75.91,75.79,75.85,21214.0,75.5031,75.6226,75.5031,75.5628,21214.0
2025-04-01 14:50:00,75.83,76.03,75.77,75.96,16469.0,75.5429,75.7421,75.4831,75.6724,16469.0
2025-04-01 15:00:00,75.96,76.12,75.95,76.05,19077.0,75.6724,75.8318,75.6625,75.7621,19077.0
2025-04-01 15:10:00,76.06,76.14,76.01,76.09,15504.0,75.772,75.8517,75.7222,75.8019,15504.0
2025-04-01 15:20:00,76.08,76.13,76.03,76.06,23381.0,75.792,75.8418,75.7421,75.772,23381.0
2025-04-01 15:30:00,76.06,76.24,76.03,76.16,41660.0,75.772,75.9514,75.7421,75.8717,41660.0
2025-04-01 15:40:00,76.16,76.26,76.14,76.25,44845.0,75.8717,75.9713,75.8517,75.9613,44845.0
2025-04-01 15:50:00,76.26,76.5,76.16,76.43,384694.0,75.9713,76.2104,75.8717,76.1406,384694.0
2025-04-02 09:30:00,75.69,76.65,75.69,76.31,49314.0,75.4034,76.3598,75.4034,76.0211,49314.0
2025-04-02 09:40:00,76.31,76.39,76.14,76.34,28342.0,76.0211,76.1008,75.8517,76.051,28342.0
2025-04-02 09:50:00,76.34,76.34,76.09,76.17,14948.0,76.051,76.051,75.8019,75.8816,14948.0
2025-04-02 10:00:00,76.16,76.45,76.16,76.37,17911.0,75.8717,76.1606,75.8717,76.0809,17911.0
2025-04-02 10:10:00,76.35,76.52,76.25,76.49,14958.0,76.0609,76.2303,75.9613,76.2004,14958.0
2025-04-02 10:20:00,76.51,76.52,76.37,76.44,6003.0,76.2203,76.2303,76.0809,76.1506,6003.0
2025-04-02 10:30:00,76.45,76.47,76.27,76.27,16681.0,76.1606,76.1805,75.9812,75.9812,16681.0
2025-04-02 10:40:00,76.28,76.36,76.21,76.35,10502.0,75.9912,76.0709,75.9215,76.0609,10502.0
2025-04-02 10:50:00,76.33,76.48,76.33,76.47,9220.0,76.041,76.1904,76.041,76.1805,9220.0
2025-04-02 11:00:00,76.46,76.53,76.41,76.5,12240.0,76.1705,76.2403,76.1207,76.2104,12240.0
2025-04-02 11:10:00,76.5,76.5,76.26,76.32,13785.0,76.2104,76.2104,75.9713,76.0311,13785.0
2025-04-02 11:20:00,76.36,76.73,76.36,76.66,18355.0,76.0709,76.4395,76.0709,76.3698,18355.0
2025-04-02 11:30:00,76.68,76.91,76.63,76.89,32939.0,76.3897,76.6188,76.3399,76.5989,32939.0
2025-04-02 11:40:00,76.89,76.9,76.56,76.58,41384.0,76.5989,76.6089,76.2701,76.2901,41384.0
2025-04-02 11:50:00,76.61,76.71,76.53,76.56,21778.0,76.32,76.4196,76.2403,76.2701,21778.0
2025-04-02 12:00:00,76.56,76.58,76.28,76.5,72964.0,76.2701,76.2901,75.9912,76.2104,72964.0
2025-04-02 12:10:00,76.51,76.69,76.49,76.59,15171.0,76.2203,76.3996,76.2004,76.3,15171.0
2025-04-02 12:20:00,76.56,76.64,76.56,76.61,16885.0,76.2701,76.3498,76.2701,76.32,16885.0
2025-04-02 12:30:00,76.59,76.65,76.53,76.59,20522.0,76.3,76.3598,76.2403,76.3,20522.0
2025-04-02 12:40:00,76.57,76.83,76.48,76.81,28174.0,76.2801,76.5391,76.1904,76.5192,28174.0
2025-04-02 12:50:00,76.81,76.88,76.67,76.81,20236.0,76.5192,76.5889,76.3797,76.5192,20236.0
2025-04-02 13:00:00,76.82,76.93,76.81,76.91,12524.0,76.5292,76.6387,76.5192,76.6188,12524.0
2025-04-02 13:10:00,76.91,77.01,76.86,76.89,19604.0,76.6188,76.7184,76.569,76.5989,19604.0
2025-04-02 13:20:00,76.89,76.89,76.75,76.76,18942.0,76.5989,76.5989,76.4594,76.4694,18942.0
2025-04-02 13:30:00,76.76,76.81,76.6,76.64,20218.0,76.4694,76.5192,76.31,76.3498,20218.0
2025-04-02 13:40:00,76.65,76.68,76.51,76.55,19594.0,76.3598,76.3897,76.2203,76.2602,19594.0
2025-04-02 13:50:00,76.53,76.54,76.46,76.53,13406.0,76.2403,76.2502,76.1705,76.2403,13406.0
2025-04-02 14:00:00,76.53,76.6,76.38,76.44,15751.0,76.2403,76.31,76.0908,76.1506,15751.0
2025-04-02 14:10:00,76.42,76.48,76.38,76.42,16999.0,76.1307,76.1904,76.0908,76.1307,16999.0
2025-04-02 14:20:00,76.42,76.48,76.33,76.33,20321.0,76.1307,76.1904,76.041,76.041,20321.0
2025-04-02 14:30:00,76.32,76.57,76.32,76.56,13681.0,76.0311,76.2801,76.0311,76.2701,13681.0
2025-04-02 14:40:00,76.57,76.65,76.51,76.55,17074.0,76.2801,76.3598,76.2203,76.2602,17074.0
2025-04-02 14:50:00,76.56,76.56,76.3,76.3,16251.0,76.2701,76.2701,76.0111,76.0111,16251.0
2025-04-02 15:00:00,76.33,76.54,76.33,76.52,16405.0,76.041,76.2502,76.041,76.2303,16405.0
2025-04-02 15:10:00,76.53,76.54,76.4,76.46,23934.0,76.2403,76.2502,76.1107,76.1705,23934.0
2025-04-02 15:20:00,76.47,76.64,76.45,76.59,19952.0,76.1805,76.3498,76.1606,76.3,19952.0
2025-04-02 15:30:00,76.57,76.78,76.55,76.71,40043.0,76.2801,76.4893,76.2602,76.4196,40043.0
2025-04-02 15:40:00,76.69,76.85,76.69,76.78,46949.0,76.3996,76.559,76.3996,76.4893,46949.0
2025-04-02 15:50:00,76.81,76.91,76.7,76.7,248289.0,76.5192,76.6188,76.4096,76.4096,248289.0
2025-04-03 09:30:00,75.0,75.65,74.74,74.96,71519.0,74.716,75.3636,74.457,74.6762,71519.0
2025-04-03 09:40:00,74.95,75.17,74.44,74.47,39569.0,74.6662,74.8854,74.1582,74.1881,39569.0
2025-04-03 09:50:00,74.49,74.52,73.98,74.04,49425.0,74.208,74.2379,73.6999,73.7597,49425.0
2025-04-03 10:00:00,73.98,74.09,73.66,73.72,63628.0,73.6999,73.8095,73.3811,73.4409,63628.0
2025-04-03 10:10:00,73.68,73.74,73.38,73.38,59238.0,73.401,73.4608,73.1022,73.1022,59238.0
2025-04-03 10:20:00,73.37,73.41,73.23,73.31,41800.0,73.0922,73.1321,72.9527,73.0324,41800.0
2025-04-03 10:30:00,73.27,73.48,73.27,73.4,45298.0,72.9926,73.2018,72.9926,73.1221,45298.0
2025-04-03 10:40:00,73.41,73.46,73.25,73.27,45479.0,73.1321,73.1819,72.9727,72.9926,45479.0
2025-04-03 10:50:00,73.29,73.45,73.16,73.19,42837.0,73.0125,73.1719,72.883,72.9129,42837.0
2025-04-03 11:00:00,73.18,73.32,73.08,73.29,34258.0,72.9029,73.0424,72.8033,73.0125,34258.0
2025-04-03 11:10:00,73.27,73.68,73.24,73.67,39146.0,72.9926,73.401,72.9627,73.3911,39146.0
2025-04-03 11:20:00,73.64,73.74,73.55,73.6,33802.0,73.3612,73.4608,73.2715,73.3213,33802.0
2025-04-03 11:30:00,73.61,73.84,73.55,73.84,35281.0,73.3313,73.5604,73.2715,73.5604,35281.0
2025-04-03 11:40:00,73.81,74.02,73.78,73.81,28657.0,73.5306,73.7398,73.5007,73.5306,28657.0
2025-04-03 11:50:00,73.81,73.89,73.67,73.71,18935.0,73.5306,73.6103,73.3911,73.4309,18935.0
2025-04-03 12:00:00,73.75,73.99,73.74,73.83,31995.0,73.4708,73.7099,73.4608,73.5505,31995.0
2025-04-03 12:10:00,73.84,74.3,73.81,74.28,20676.0,73.5604,74.0187,73.5306,73.9988,20676.0
2025-04-03 12:20:00,74.25,74.31,74.05,74.15,11774.0,73.9689,74.0287,73.7696,73.8693,11774.0
2025-04-03 12:30:00,74.18,74.24,74.0,74.11,42789.0,73.8992,73.9589,73.7198,73.8294,42789.0
2025-04-03 12:40:00,74.13,74.38,74.11,74.25,31308.0,73.8493,74.0984,73.8294,73.9689,31308.0
2025-04-03 12:50:00,74.27,74.27,73.92,73.94,34607.0,73.9888,73.9888,73.6401,73.6601,34607.0
2025-04-03 13:00:00,73.97,74.02,73.83,73.84,18322.0,73.6899,73.7398,73.5505,73.5604,18322.0
2025-04-03 13:10:00,73.82,74.0,73.76,74.0,53026.0,73.5405,73.7198,73.4807,73.7198,53026.0
2025-04-03 13:20:00,74.03,74.05,73.78,73.86,32052.0,73.7497,73.7696,73.5007,73.5804,32052.0
2025-04-03 13:30:00,73.86,73.95,73.76,73.91,25948.0,73.5804,73.67,73.4807,73.6302,25948.0
2025-04-03 13:40:00,73.94,74.0,73.86,73.95,31537.0,73.6601,73.7198,73.5804,73.67,31537.0
2025-04-03 13:50:00,73.97,74.11,73.93,74.06,43157.0,73.6899,73.8294,73.6501,73.7796,43157.0
2025-04-03 14:00:00,74.07,74.14,74.03,74.12,21412.0,73.7896,73.8593,73.7497,73.8394,21412.0
2025-04-03 14:10:00,74.12,74.15,74.08,74.12,36343.0,73.8394,73.8693,73.7995,73.8394,36343.0
2025-04-03 14:20:00,74.13,74.3,74.07,74.2,28394.0,73.8493,74.0187,73.7896,73.9191,28394.0
2025-04-03 14:30:00,74.23,74.38,74.15,74.37,53741.0,73.949,74.0984,73.8693,74.0884,53741.0
2025-04-03 14:40:00,74.36,74.44,74.18,74.32,47402.0,74.0785,74.1582,73.8992,74.0386,47402.0
2025-04-03 14:50:00,74.33,74.35,74.07,74.13,22266.0,74.0486,74.0685,73.7896,73.8493,22266.0
2025-04-03 15:00:00,74.12,74.16,74.0,74.07,29114.0,73.8394,73.8792,73.7198,73.7896,29114.0
2025-04-03 15:10:00,74.03,74.07,73.46,73.68,42330.0,73.7497,73.7896,73.1819,73.401,42330.0
2025-04-03 15:20:00,73.7,73.74,73.51,73.56,49464.0,73.421,73.4608,73.2317,73.2815,49464.0
2025-04-03 15:30:00,73.58,73.61,73.35,73.48,49896.0,73.3014,73.3313,73.0723,73.2018,49896.0
2025-04-03 15:40:00,73.46,73.57,73.32,73.42,67812.0,73.1819,73.2915,73.0424,73.142,67812.0
2025-04-03 15:50:00,73.44,73.59,73.23,73.25,287473.0,73.162,73.3114,72.9527,72.9727,287473.0
2025-04-04 09:30:00,72.03,72.75,71.39,71.59,125265.0,71.7573,72.4746,71.1197,71.319,125265.0
2025-04-04 09:40:00,71.55,72.04,71.4,71.53,79079.0,71.2791,71.7673,71.1297,71.2592,79079.0
2025-04-04 09:50:00,71.5,71.65,71.12,71.44,88368.0,71.2293,71.3787,70.8507,71.1695,88368.0
2025-04-04 10:00:00,71.45,71.51,71.09,71.09,38657.0,71.1795,71.2393,70.8209,70.8209,38657.0
2025-04-04 10:10:00,71.04,71.06,70.76,70.88,99102.0,70.771,70.791,70.4921,70.6116,99102.0
2025-04-04 10:20:00,70.88,71.02,70.72,70.76,49824.0,70.6116,70.7511,70.4523,70.4921,49824.0
2025-04-04 10:30:00,70.74,70.86,70.55,70.73,49561.0,70.4722,70.5917,70.2829,70.4622,49561.0
2025-04-04 10:40:00,70.73,70.77,70.32,70.33,47893.0,70.4622,70.5021,70.0538,70.0637,47893.0
2025-04-04 10:50:00,70.33,70.8,70.17,70.66,58882.0,70.0637,70.5319,69.9043,70.3925,58882.0
2025-04-04 11:00:00,70.58,71.25,70.55,71.2,88927.0,70.3128,70.9802,70.2829,70.9304,88927.0
2025-04-04 11:10:00,71.24,71.79,71.19,71.44,60565.0,70.9703,71.5182,70.9205,71.1695,60565.0
2025-04-04 11:20:00,71.47,71.71,70.87,70.97,73707.0,71.1994,71.4385,70.6017,70.7013,73707.0
2025-04-04 11:30:00,70.89,71.12,70.37,70.62,60885.0,70.6216,70.8507,70.1036,70.3526,60885.0
2025-04-04 11:40:00,70.62,70.89,70.51,70.86,54550.0,70.3526,70.6216,70.243,70.5917,54550.0
2025-04-04 11:50:00,70.83,70.9,70.39,70.39,78507.0,70.5618,70.6316,70.1235,70.1235,78507.0
2025-04-04 12:00:00,70.38,70.66,70.38,70.45,82484.0,70.1135,70.3925,70.1135,70.1833,82484.0
2025-04-04 12:10:00,70.41,70.71,70.17,70.23,52472.0,70.1434,70.4423,69.9043,69.9641,52472.0
2025-04-04 12:20:00,70.23,70.29,70.03,70.14,65793.0,69.9641,70.0239,69.7649,69.8744,65793.0
2025-04-04 12:30:00,70.11,70.46,70.03,70.42,46597.0,69.8446,70.1932,69.7649,70.1534,46597.0
2025-04-04 12:40:00,70.42,70.48,70.03,70.07,21661.0,70.1534,70.2132,69.7649,69.8047,21661.0
2025-04-04 12:50:00,70.03,70.14,69.96,70.14,47440.0,69.7649,69.8744,69.6951,69.8744,47440.0
2025-04-04 13:00:00,70.09,70.17,69.9,70.05,22879.0,69.8246,69.9043,69.6354,69.7848,22879.0
2025-04-04 13:10:00,70.0,70.05,69.58,69.8,47766.0,69.735,69.7848,69.3166,69.5357,47766.0
2025-04-04 13:20:00,69.81,70.11,69.78,70.09,45984.0,69.5457,69.8446,69.5158,69.8246,45984.0
2025-04-04 13:30:00,70.05,70.2,69.8,70.11,38128.0,69.7848,69.9342,69.5357,69.8446,38128.0
2025-04-04 13:40:00,70.11,70.3,69.99,70.28,40626.0,69.8446,70.0338,69.725,70.0139,40626.0
2025-04-04 13:50:00,70.26,70.26,69.98,70.18,37421.0,69.994,69.994,69.7151,69.9143,37421.0
2025-04-04 14:00:00,70.22,70.38,69.98,70.06,27279.0,69.9541,70.1135,69.7151,69.7948,27279.0
2025-04-04 14:10:00,70.01,70.09,69.79,69.8,22215.0,69.7449,69.8246,69.5258,69.5357,22215.0
2025-04-04 14:20:00,69.81,69.85,69.53,69.55,26492.0,69.5457,69.5855,69.2668,69.2867,26492.0
2025-04-04 14:30:00,69.56,69.57,69.2,69.31,31389.0,69.2966,69.3066,68.938,69.0476,31389.0
2025-04-04 14:40:00,69.27,69.4,69.11,69.4,29724.0,69.0077,69.1372,68.8483,69.1372,29724.0
2025-04-04 14:50:00,69.4,69.57,69.25,69.38,58152.0,69.1372,69.3066,68.9878,69.1173,58152.0
2025-04-04 15:00:00,69.41,69.49,69.1,69.32,28082.0,69.1472,69.2269,68.8384,69.0576,28082.0
2025-04-04 15:10:00,69.34,69.75,69.17,69.26,50839.0,69.0775,69.4859,68.9081,68.9978,50839.0
2025-04-04 15:20:00,69.23,69.62,69.23,69.43,95867.0,68.9679,69.3564,68.9679,69.1671,95867.0
2025-04-04 15:30:00,69.36,69.67,69.25,69.38,55756.0,69.0974,69.4062,68.9878,69.1173,55756.0
2025-04-04 15:40:00,69.42,69.46,69.05,69.15,104537.0,69.1572,69.197,68.7886,68.8882,104537.0
2025-04-04 15:50:00,69.13,69.22,68.56,68.67,499684.0,68.8683,68.9579,68.3004,68.41,499684.0
2025-04-07 09:30:00,67.23,67.26,65.87,66.17,188596.0,66.9755,67.0054,65.6206,65.9195,188596.0
2025-04-07 09:40:00,66.3,66.4,65.52,65.88,95803.0,66.049,66.1486,65.2719,65.6306,95803.0
2025-04-07 09:50:00,65.88,66.99,65.84,66.93,64933.0,65.6306,66.7364,65.5907,66.6766,64933.0
2025-04-07 10:00:00,66.92,67.03,66.05,66.2,84865.0,66.6666,66.7762,65.7999,65.9494,84865.0
2025-04-07 10:10:00,66.23,69.57,66.23,68.7,303774.0,65.9793,69.3066,65.9793,68.4399,303774.0
2025-04-07 10:20:00,68.68,68.7,66.79,66.92,117706.0,68.42,68.4399,66.5371,66.6666,117706.0
2025-04-07 10:30:00,66.97,67.61,66.14,66.14,162069.0,66.7164,67.354,65.8896,65.8896,162069.0
2025-04-07 10:40:00,66.2,66.82,66.1,66.62,138160.0,65.9494,66.567,65.8497,66.3678,138160.0
2025-04-07 10:50:00,66.62,67.79,66.57,67.35,154668.0,66.3678,67.5333,66.318,67.095,154668.0
2025-04-07 11:00:00,67.37,67.91,66.85,67.0,92227.0,67.1149,67.6529,66.5969,66.7463,92227.0
2025-04-07 11:10:00,66.92,67.2,65.8,66.41,122032.0,66.6666,66.9456,65.5509,66.1586,122032.0
2025-04-07 11:20:00,66.32,66.61,65.8,65.95,77759.0,66.0689,66.3578,65.5509,65.7003,77759.0
2025-04-07 11:30:00,65.96,66.74,65.96,66.46,81825.0,65.7103,66.4873,65.7103,66.2084,81825.0
2025-04-07 11:40:00,66.42,67.24,66.42,67.08,146754.0,66.1685,66.9854,66.1685,66.826,146754.0
2025-04-07 11:50:00,67.09,67.23,66.61,66.61,46564.0,66.836,66.9755,66.3578,66.3578,46564.0
2025-04-07 12:00:00,66.62,66.62,66.28,66.34,43106.0,66.3678,66.3678,66.0291,66.0888,43106.0
2025-04-07 12:10:00,66.3,66.52,66.19,66.47,44536.0,66.049,66.2682,65.9394,66.2183,44536.0
2025-04-07 12:20:00,66.43,66.85,66.07,66.76,58373.0,66.1785,66.5969,65.8199,66.5072,58373.0
2025-04-07 12:30:00,66.66,66.9,66.61,66.69,33707.0,66.4076,66.6467,66.3578,66.4375,33707.0
2025-04-07 12:40:00,66.63,66.72,65.96,66.21,42682.0,66.3777,66.4674,65.7103,65.9593,42682.0
2025-04-07 12:50:00,66.23,66.33,65.87,66.02,75318.0,65.9793,66.0789,65.6206,65.77,75318.0
2025-04-07 13:00:00,65.98,66.92,65.98,66.22,135010.0,65.7302,66.6666,65.7302,65.9693,135010.0
2025-04-07 13:10:00,66.2,67.1,66.1,67.02,50273.0,65.9494,66.846,65.8497,66.7663,50273.0
2025-04-07 13:20:00,66.95,67.37,66.83,67.32,54462.0,66.6965,67.1149,66.577,67.0651,54462.0
2025-04-07 13:30:00,67.25,67.41,66.8,67.33,80397.0,66.9954,67.1548,66.5471,67.0751,80397.0
2025-04-07 13:40:00,67.32,67.73,67.15,67.67,54838.0,67.0651,67.4736,66.8958,67.4138,54838.0
2025-04-07 13:50:00,67.66,67.91,67.52,67.85,46060.0,67.4038,67.6529,67.2644,67.5931,46060.0
2025-04-07 14:00:00,67.88,68.01,67.36,67.51,90109.0,67.623,67.7525,67.105,67.2544,90109.0
2025-04-07 14:10:00,67.57,67.81,67.26,67.72,56593.0,67.3142,67.5533,67.0054,67.4636,56593.0
2025-04-07 14:20:00,67.73,67.91,67.01,67.14,47406.0,67.4736,67.6529,66.7563,66.8858,47406.0
2025-04-07 14:30:00,67.14,67.49,67.03,67.44,37325.0,66.8858,67.2345,66.7762,67.1847,37325.0
2025-04-07 14:40:00,67.44,67.62,67.24,67.47,54171.0,67.1847,67.364,66.9854,67.2146,54171.0
2025-04-07 14:50:00,67.43,67.46,67.02,67.12,64992.0,67.1747,67.2046,66.7663,66.8659,64992.0
2025-04-07 15:00:00,67.12,67.51,66.98,67.01,124532.0,66.8659,67.2544,66.7264,66.7563,124532.0
2025-04-07 15:10:00,67.0,67.46,66.85,67.41,166490.0,66.7463,67.2046,66.5969,67.1548,166490.0
2025-04-07 15:20:00,67.4,67.45,66.81,66.88,140580.0,67.1448,67.1946,66.5571,66.6268,140580.0
2025-04-07 15:30:00,66.87,67.66,66.87,67.47,186467.0,66.6168,67.4038,66.6168,67.2146,186467.0
2025-04-07 15:40:00,67.46,67.48,67.01,67.2,210359.0,67.2046,67.2245,66.7563,66.9456,210359.0
2025-04-07 15:50:00,67.17,67.48,67.05,67.33,550820.0,66.9157,67.2245,66.7961,67.0751,550820.0
2025-04-08 09:30:00,68.5,68.55,67.39,67.68,110472.0,68.2407,68.2905,67.1349,67.4238,110472.0
2025-04-08 09:40:00,67.68,68.76,67.55,68.4,87968.0,67.4238,68.4997,67.2943,68.141,87968.0
2025-04-08 09:50:00,68.47,68.8,68.13,68.73,63070.0,68.2108,68.5395,67.8721,68.4698,63070.0
2025-04-08 10:00:00,68.73,68.97,68.54,68.69,92524.0,68.4698,68.7089,68.2805,68.4299,92524.0
2025-04-08 10:10:00,68.73,69.18,68.58,69.07,64784.0,68.4698,68.9181,68.3204,68.8085,64784.0
2025-04-08 10:20:00,69.05,69.25,68.8,68.97,81125.0,68.7886,68.9878,68.5395,68.7089,81125.0
2025-04-08 10:30:00,68.97,69.22,68.94,69.17,27177.0,68.7089,68.9579,68.679,68.9081,27177.0
2025-04-08 10:40:00,69.17,69.21,68.87,68.88,56113.0,68.9081,68.948,68.6093,68.6192,56113.0
2025-04-08 10:50:00,68.88,68.93,68.09,68.2,57778.0,68.6192,68.669,67.8322,67.9418,57778.0
2025-04-08 11:00:00,68.2,68.49,68.13,68.24,32896.0,67.9418,68.2307,67.8721,67.9816,32896.0
2025-04-08 11:10:00,68.22,68.24,67.9,68.15,26280.0,67.9617,67.9816,67.6429,67.892,26280.0
2025-04-08 11:20:00,68.15,68.27,67.87,68.06,77688.0,67.892,68.0115,67.613,67.8023,77688.0
2025-04-08 11:30:00,68.02,68.55,67.98,68.45,39381.0,67.7625,68.2905,67.7226,68.1908,39381.0
2025-04-08 11:40:00,68.5,68.62,68.34,68.39,28793.0,68.2407,68.3602,68.0813,68.1311,28793.0
2025-04-08 11:50:00,68.39,68.68,68.28,68.63,22754.0,68.1311,68.42,68.0215,68.3702,22754.0
2025-04-08 12:00:00,68.6,68.75,68.52,68.53,22808.0,68.3403,68.4897,68.2606,68.2705,22808.0
2025-04-08 12:10:00,68.53,68.67,68.15,68.22,25481.0,68.2705,68.41,67.892,67.9617,25481.0
2025-04-08 12:20:00,68.22,68.25,67.95,68.2,38931.0,67.9617,67.9916,67.6927,67.9418,38931.0
2025-04-08 12:30:00,68.24,68.29,67.63,67.69,35607.0,67.9816,68.0315,67.374,67.4337,35607.0
2025-04-08 12:40:00,67.67,67.8,67.43,67.62,44768.0,67.4138,67.5433,67.1747,67.364,44768.0
2025-04-08 12:50:00,67.68,67.69,67.27,67.28,35106.0,67.4238,67.4337,67.0153,67.0253,35106.0
2025-04-08 13:00:00,67.26,67.51,67.11,67.11,72398.0,67.0054,67.2544,66.8559,66.8559,72398.0
2025-04-08 13:10:00,67.13,67.27,66.92,67.17,73759.0,66.8758,67.0153,66.6666,66.9157,73759.0
2025-04-08 13:20:00,67.13,67.17,66.78,66.87,27944.0,66.8758,66.9157,66.5272,66.6168,27944.0
2025-04-08 13:30:00,66.87,67.25,66.83,67.07,57090.0,66.6168,66.9954,66.577,66.8161,57090.0
2025-04-08 13:40:00,67.12,67.54,67.03,67.07,57406.0,66.8659,67.2843,66.7762,66.8161,57406.0
2025-04-08 13:50:00,67.11,67.28,66.97,67.26,23915.0,66.8559,67.0253,66.7164,67.0054,23915.0
2025-04-08 14:00:00,67.26,67.4,67.06,67.14,35063.0,67.0054,67.1448,66.8061,66.8858,35063.0
2025-04-08 14:10:00,67.15,67.23,66.94,67.23,24340.0,66.8958,66.9755,66.6866,66.9755,24340.0
2025-04-08 14:20:00,67.2,67.21,66.82,66.82,27318.0,66.9456,66.9555,66.567,66.567,27318.0
2025-04-08 14:30:00,66.87,67.53,66.77,66.82,66325.0,66.6168,67.2743,66.5172,66.567,66325.0
2025-04-08 14:40:00,66.8,66.94,66.64,66.91,62363.0,66.5471,66.6866,66.3877,66.6567,62363.0
2025-04-08 14:50:00,66.9,67.03,66.77,66.78,29714.0,66.6467,66.7762,66.5172,66.5272,29714.0
2025-04-08 15:00:00,66.76,66.81,66.39,66.41,28286.0,66.5072,66.5571,66.1386,66.1586,28286.0
2025-04-08 15:10:00,66.4,66.52,66.1,66.15,52430.0,66.1486,66.2682,65.8497,65.8996,52430.0
2025-04-08 15:20:00,66.16,66.83,66.11,66.67,121194.0,65.9095,66.577,65.8597,66.4176,121194.0
2025-04-08 15:30:00,66.65,66.68,65.94,65.94,93990.0,66.3977,66.4275,65.6903,65.6903,93990.0
2025-04-08 15:40:00,65.96,66.29,65.66,65.68,115251.0,65.7103,66.039,65.4114,65.4313,115251.0
2025-04-08 15:50:00,65.69,66.53,65.69,66.46,447764.0,65.4413,66.2781,65.4413,66.2084,447764.0
2025-04-09 09:30:00,65.99,66.7,65.64,66.7,72815.0,65.7402,66.4475,65.3915,66.4475,72815.0
2025-04-09 09:40:00,66.54,67.11,66.0,66.26,48473.0,66.2881,66.8559,65.7501,66.0091,48473.0
2025-04-09 09:50:00,66.28,66.62,66.23,66.5,62672.0,66.0291,66.3678,65.9793,66.2482,62672.0
2025-04-09 10:00:00,66.51,66.96,66.41,66.46,72749.0,66.2582,66.7065,66.1586,66.2084,72749.0
2025-04-09 10:10:00,66.45,66.69,66.29,66.42,87082.0,66.1984,66.4375,66.039,66.1685,87082.0
2025-04-09 10:20:00,66.41,66.73,66.2,66.63,96598.0,66.1586,66.4774,65.9494,66.3777,96598.0
2025-04-09 10:30:00,66.61,66.89,66.46,66.49,39286.0,66.3578,66.6368,66.2084,66.2383,39286.0
2025-04-09 10:40:00,66.47,66.57,66.22,66.22,40890.0,66.2183,66.318,65.9693,65.9693,40890.0
2025-04-09 10:50:00,66.27,66.28,65.88,65.96,35752.0,66.0191,66.0291,65.6306,65.7103,35752.0
2025-04-09 11:00:00,66.01,66.31,65.88,66.18,38488.0,65.7601,66.0589,65.6306,65.9294,38488.0
2025-04-09 11:10:00,66.23,66.48,66.09,66.44,58806.0,65.9793,66.2283,65.8398,66.1885,58806.0
2025-04-09 11:20:00,66.43,66.59,66.35,66.47,99137.0,66.1785,66.3379,66.0988,66.2183,99137.0
2025-04-09 11:30:00,66.41,66.65,66.22,66.23,96943.0,66.1586,66.3977,65.9693,65.9793,96943.0
2025-04-09 11:40:00,66.26,66.6,66.09,66.42,67827.0,66.0091,66.3479,65.8398,66.1685,67827.0
2025-04-09 11:50:00,66.39,66.48,66.08,66.12,23894.0,66.1386,66.2283,65.8298,65.8697,23894.0
2025-04-09 12:00:00,66.12,66.39,66.03,66.37,24374.0,65.8697,66.1386,65.78,66.1187,24374.0
2025-04-09 12:10:00,66.35,66.73,66.35,66.63,26035.0,66.0988,66.4774,66.0988,66.3777,26035.0
2025-04-09 12:20:00,66.63,66.73,66.54,66.56,25450.0,66.3777,66.4774,66.2881,66.308,25450.0
2025-04-09 12:30:00,66.57,66.8,66.49,66.7,28137.0,66.318,66.5471,66.2383,66.4475,28137.0
2025-04-09 12:40:00,66.7,66.8,66.57,66.8,22412.0,66.4475,66.5471,66.318,66.5471,22412.0
2025-04-09 12:50:00,66.83,66.93,66.72,66.74,32905.0,66.577,66.6766,66.4674,66.4873,32905.0
2025-04-09 13:00:00,66.78,67.47,66.72,66.87,48210.0,66.5272,67.2146,66.4674,66.6168,48210.0
2025-04-09 13:10:00,66.89,68.26,66.36,68.09,123140.0,66.6368,68.0016,66.1088,67.8322,123140.0
2025-04-09 13:20:00,68.09,71.44,67.75,70.12,273444.0,67.8322,71.1695,67.4935,69.8545,273444.0
2025-04-09 13:30:00,70.23,72.11,70.03,70.98,191215.0,69.9641,71.837,69.7649,70.7113,191215.0
2025-04-09 13:40:00,70.98,71.62,70.62,71.26,167401.0,70.7113,71.3488,70.3526,70.9902,167401.0
2025-04-09 13:50:00,71.23,71.89,70.82,71.65,73761.0,70.9603,71.6178,70.5519,71.3787,73761.0
2025-04-09 14:00:00,71.75,72.12,71.12,71.49,139441.0,71.4784,71.847,70.8507,71.2193,139441.0
2025-04-09 14:10:00,71.43,72.15,71.41,71.72,84072.0,71.1596,71.8768,71.1396,71.4485,84072.0
2025-04-09 14:20:00,71.71,72.25,71.52,72.15,36970.0,71.4385,71.9765,71.2492,71.8768,36970.0
2025-04-09 14:30:00,72.11,72.4,71.87,72.26,32962.0,71.837,72.1259,71.5979,71.9864,32962.0
2025-04-09 14:40:00,72.23,72.32,71.51,72.06,58555.0,71.9565,72.0462,71.2393,71.7872,58555.0
2025-04-09 14:50:00,72.03,72.18,71.54,71.68,96394.0,71.7573,71.9067,71.2691,71.4086,96394.0
2025-04-09 15:00:00,71.63,72.16,71.41,72.09,147986.0,71.3588,71.8868,71.1396,71.8171,147986.0
2025-04-09 15:10:00,72.07,72.49,72.05,72.45,94693.0,71.7971,72.2156,71.7772,72.1757,94693.0
2025-04-09 15:20:00,72.45,72.69,72.29,72.59,92282.0,72.1757,72.4148,72.0163,72.3152,92282.0
2025-04-09 15:30:00,72.61,72.87,72.3,72.58,112736.0,72.3351,72.5941,72.0263,72.3052,112736.0
2025-04-09 15:40:00,72.56,72.97,72.55,72.95,170275.0,72.2853,72.6937,72.2753,72.6738,170275.0
2025-04-09 15:50:00,72.92,73.21,72.73,72.81,645936.0,72.6439,72.9328,72.4546,72.5343,645936.0
2025-04-10 09:30:00,71.32,71.78,70.38,70.42,92219.0,71.05,71.5082,70.1135,70.1534,92219.0
2025-04-10 09:40:00,70.5,70.59,69.98,70.51,47175.0,70.2331,70.3227,69.7151,70.243,47175.0
2025-04-10 09:50:00,70.48,70.67,70.15,70.42,25774.0,70.2132,70.4024,69.8844,70.1534,25774.0
2025-04-10 10:00:00,70.4,70.43,69.86,70.15,68027.0,70.1335,70.1634,69.5955,69.8844,68027.0
2025-04-10 10:10:00,70.14,70.15,69.77,69.77,51450.0,69.8744,69.8844,69.5058,69.5058,51450.0
2025-04-10 10:20:00,69.8,70.05,69.6,69.64,37671.0,69.5357,69.7848,69.3365,69.3763,37671.0
2025-04-10 10:30:00,69.59,69.78,69.42,69.62,97608.0,69.3265,69.5158,69.1572,69.3564,97608.0
2025-04-10 10:40:00,69.62,69.77,69.52,69.59,34941.0,69.3564,69.5058,69.2568,69.3265,34941.0
2025-04-10 10:50:00,69.56,69.7,69.31,69.35,24725.0,69.2966,69.4361,69.0476,69.0874,24725.0
2025-04-10 11:00:00,69.34,69.92,69.24,69.86,41440.0,69.0775,69.6553,68.9779,69.5955,41440.0
2025-04-10 11:10:00,69.81,69.84,69.46,69.48,41815.0,69.5457,69.5756,69.197,69.2169,41815.0
2025-04-10 11:20:00,69.47,69.56,69.28,69.39,29288.0,69.207,69.2966,69.0177,69.1273,29288.0
2025-04-10 11:30:00,69.37,69.53,69.28,69.3,58860.0,69.1074,69.2668,69.0177,69.0376,58860.0
2025-04-10 11:40:00,69.3,69.53,69.21,69.25,24832.0,69.0376,69.2668,68.948,68.9878,24832.0
2025-04-10 11:50:00,69.23,69.34,68.97,69.17,35530.0,68.9679,69.0775,68.7089,68.9081,35530.0
2025-04-10 12:00:00,69.13,69.37,68.64,68.89,43242.0,68.8683,69.1074,68.3801,68.6292,43242.0
2025-04-10 12:10:00,68.87,68.9,68.34,68.42,26103.0,68.6093,68.6391,68.0813,68.161,26103.0
2025-04-10 12:20:00,68.35,68.4,67.83,67.99,38751.0,68.0912,68.141,67.5732,67.7326,38751.0
2025-04-10 12:30:00,68.02,68.72,68.01,68.6,17146.0,67.7625,68.4598,67.7525,68.3403,17146.0
2025-04-10 12:40:00,68.54,68.8,68.33,68.76,19738.0,68.2805,68.5395,68.0713,68.4997,19738.0
2025-04-10 12:50:00,68.7,68.95,68.55,68.82,16245.0,68.4399,68.689,68.2905,68.5594,16245.0
2025-04-10 13:00:00,68.81,69.47,68.44,68.44,31457.0,68.5495,69.207,68.1809,68.1809,31457.0
2025-04-10 13:10:00,68.49,68.49,67.99,68.09,27687.0,68.2307,68.2307,67.7326,67.8322,27687.0
2025-04-10 13:20:00,68.08,68.64,67.88,68.62,35149.0,67.8222,68.3801,67.623,68.3602,35149.0
2025-04-10 13:30:00,68.56,68.96,68.56,68.67,52160.0,68.3004,68.6989,68.3004,68.41,52160.0
2025-04-10 13:40:00,68.65,69.4,68.63,69.17,58668.0,68.3901,69.1372,68.3702,68.9081,58668.0
2025-04-10 13:50:00,69.25,69.37,68.84,69.23,35163.0,68.9878,69.1074,68.5794,68.9679,35163.0
2025-04-10 14:00:00,69.24,69.72,69.17,69.28,124591.0,68.9779,69.456,68.9081,69.0177,124591.0
2025-04-10 14:10:00,69.3,69.3,68.89,69.17,34029.0,69.0376,69.0376,68.6292,68.9081,34029.0
2025-04-10 14:20:00,69.22,70.01,69.21,69.89,36668.0,68.9579,69.7449,68.948,69.6254,36668.0
2025-04-10 14:30:00,69.88,70.06,69.58,69.72,34031.0,69.6154,69.7948,69.3166,69.456,34031.0
2025-04-10 14:40:00,69.77,70.22,69.66,69.87,69920.0,69.5058,69.9541,69.3963,69.6055,69920.0
2025-04-10 14:50:00,69.9,70.09,69.28,69.63,39419.0,69.6354,69.8246,69.0177,69.3664,39419.0
2025-04-10 15:00:00,69.63,70.14,69.45,69.52,32382.0,69.3664,69.8744,69.1871,69.2568,32382.0
2025-04-10 15:10:00,69.56,69.9,69.46,69.82,72748.0,69.2966,69.6354,69.197,69.5557,72748.0
2025-04-10 15:20:00,69.8,70.06,69.29,69.35,121741.0,69.5357,69.7948,69.0277,69.0874,121741.0
2025-04-10 15:30:00,69.32,69.62,69.06,69.12,77468.0,69.0576,69.3564,68.7985,68.8583,77468.0
2025-04-10 15:40:00,69.1,69.26,68.74,68.97,120933.0,68.8384,68.9978,68.4797,68.7089,120933.0
2025-04-10 15:50:00,68.94,69.7,68.89,69.49,398420.0,68.679,69.4361,68.6292,69.2269,398420.0
2025-04-11 09:30:00,69.52,69.89,68.55,69.03,77738.0,69.2568,69.6254,68.2905,68.7687,77738.0
2025-04-11 09:40:00,69.03,69.3,68.7,69.1,27324.0,68.7687,69.0376,68.4399,68.8384,27324.0
2025-04-11 09:50:00,69.01,69.05,68.61,68.64,29412.0,68.7487,68.7886,68.3502,68.3801,29412.0
2025-04-11 10:00:00,68.52,69.05,68.39,68.87,37891.0,68.2606,68.7886,68.1311,68.6093,37891.0
2025-04-11 10:10:00,68.87,68.99,68.23,68.29,31248.0,68.6093,68.7288,67.9717,68.0315,31248.0
2025-04-11 10:20:00,68.29,68.37,67.86,68.01,29620.0,68.0315,68.1111,67.6031,67.7525,29620.0
2025-04-11 10:30:00,68.0,68.46,67.96,68.35,78913.0,67.7426,68.2008,67.7027,68.0912,78913.0
2025-04-11 10:40:00,68.34,68.61,68.24,68.57,35593.0,68.0813,68.3502,67.9816,68.3104,35593.0
2025-04-11 10:50:00,68.55,68.57,68.31,68.35,22129.0,68.2905,68.3104,68.0514,68.0912,22129.0
2025-04-11 11:00:00,68.31,68.89,68.06,68.27,37579.0,68.0514,68.6292,67.8023,68.0115,37579.0
2025-04-11 11:10:00,68.28,68.34,68.11,68.2,34932.0,68.0215,68.0813,67.8521,67.9418,34932.0
2025-04-11 11:20:00,68.2,68.41,68.08,68.38,22270.0,67.9418,68.151,67.8222,68.1211,22270.0
2025-04-11 11:30:00,68.38,68.8,68.31,68.8,19786.0,68.1211,68.5395,68.0514,68.5395,19786.0
2025-04-11 11:40:00,68.79,68.86,68.56,68.79,15866.0,68.5296,68.5993,68.3004,68.5296,15866.0
2025-04-11 11:50:00,68.76,68.96,68.66,68.9,21143.0,68.4997,68.6989,68.4001,68.6391,21143.0
2025-04-11 12:00:00,68.92,69.11,68.82,68.98,18596.0,68.6591,68.8483,68.5594,68.7188,18596.0
2025-04-11 12:10:00,68.98,69.19,68.93,69.16,12093.0,68.7188,68.928,68.669,68.8982,12093.0
2025-04-11 12:20:00,69.18,69.24,68.85,68.97,13497.0,68.9181,68.9779,68.5893,68.7089,13497.0
2025-04-11 12:30:00,69.01,69.53,68.95,69.45,16735.0,68.7487,69.2668,68.689,69.1871,16735.0
2025-04-11 12:40:00,69.41,69.73,69.4,69.67,14175.0,69.1472,69.466,69.1372,69.4062,14175.0
2025-04-11 12:50:00,69.67,69.76,69.56,69.65,18221.0,69.4062,69.4959,69.2966,69.3863,18221.0
2025-04-11 13:00:00,69.68,69.92,69.55,69.69,37870.0,69.4162,69.6553,69.2867,69.4262,37870.0
2025-04-11 13:10:00,69.7,69.73,69.38,69.4,28014.0,69.4361,69.466,69.1173,69.1372,28014.0
2025-04-11 13:20:00,69.4,69.75,69.34,69.42,43410.0,69.1372,69.4859,69.0775,69.1572,43410.0
2025-04-11 13:30:00,69.42,69.76,69.29,69.76,25457.0,69.1572,69.4959,69.0277,69.4959,25457.0
2025-04-11 13:40:00,69.77,70.22,69.75,70.06,26017.0,69.5058,69.9541,69.4859,69.7948,26017.0
2025-04-11 13:50:00,70.05,70.29,69.98,70.03,19842.0,69.7848,70.0239,69.7151,69.7649,19842.0
2025-04-11 14:00:00,70.03,70.12,69.87,69.89,38702.0,69.7649,69.8545,69.6055,69.6254,38702.0
2025-04-11 14:10:00,69.9,69.98,69.66,69.72,25680.0,69.6354,69.7151,69.3963,69.456,25680.0
2025-04-11 14:20:00,69.75,69.86,69.62,69.78,20039.0,69.4859,69.5955,69.3564,69.5158,20039.0
2025-04-11 14:30:00,69.76,69.94,69.69,69.92,17540.0,69.4959,69.6752,69.4262,69.6553,17540.0
2025-04-11 14:40:00,69.92,70.06,69.89,70.0,17297.0,69.6553,69.7948,69.6254,69.735,17297.0
2025-04-11 14:50:00,69.99,70.02,69.68,69.75,18877.0,69.725,69.7549,69.4162,69.4859,18877.0
2025-04-11 15:00:00,69.76,70.03,69.76,70.03,25541.0,69.4959,69.7649,69.4959,69.7649,25541.0
2025-04-11 15:10:00,70.01,70.15,69.93,70.12,34464.0,69.7449,69.8844,69.6652,69.8545,34464.0
2025-04-11 15:20:00,70.14,70.35,70.07,70.15,73563.0,69.8744,70.0837,69.8047,69.8844,73563.0
2025-04-11 15:30:00,70.13,70.23,69.86,70.11,39286.0,69.8645,69.9641,69.5955,69.8446,39286.0
2025-04-11 15:40:00,70.12,70.21,70.01,70.08,72574.0,69.8545,69.9442,69.7449,69.8147,72574.0
2025-04-11 15:50:00,70.1,70.26,70.05,70.15,330008.0,69.8346,69.994,69.7848,69.8844,330008.0
2025-04-14 09:30:00,71.15,71.42,70.35,70.84,96487.0,70.8806,71.1496,70.0837,70.5718,96487.0
2025-04-14 09:40:00,70.72,71.08,70.5,71.08,14738.0,70.4523,70.8109,70.2331,70.8109,14738.0
2025-04-14 09:50:00,71.12,71.13,70.67,70.7,24805.0,70.8507,70.8607,70.4024,70.4323,24805.0
2025-04-14 10:00:00,70.76,71.25,70.67,71.25,23483.0,70.4921,70.9802,70.4024,70.9802,23483.0
2025-04-14 10:10:00,71.34,71.4,71.15,71.23,38894.0,71.0699,71.1297,70.8806,70.9603,38894.0
2025-04-14 10:20:00,71.23,71.59,71.16,71.58,28153.0,70.9603,71.319,70.8906,71.309,28153.0
2025-04-14 10:30:00,71.55,71.68,71.44,71.59,27396.0,71.2791,71.4086,71.1695,71.319,27396.0
2025-04-14 10:40:00,71.57,71.82,71.52,71.82,15938.0,71.299,71.5481,71.2492,71.5481,15938.0
2025-04-14 10:50:00,71.79,71.92,71.61,71.63,65813.0,71.5182,71.6477,71.3389,71.3588,65813.0
2025-04-14 11:00:00,71.62,71.7,71.28,71.36,33854.0,71.3488,71.4285,71.0101,71.0898,33854.0
2025-04-14 11:10:00,71.37,71.39,71.0,71.13,142568.0,71.0998,71.1197,70.7312,70.8607,142568.0
2025-04-14 11:20:00,71.13,71.2,70.83,70.85,68685.0,70.8607,70.9304,70.5618,70.5818,68685.0
2025-04-14 11:30:00,70.89,71.1,70.81,70.89,24688.0,70.6216,70.8308,70.5419,70.6216,24688.0
2025-04-14 11:40:00,70.85,70.87,70.47,70.47,26717.0,70.5818,70.6017,70.2032,70.2032,26717.0
2025-04-14 11:50:00,70.46,70.54,70.33,70.34,38694.0,70.1932,70.2729,70.0637,70.0737,38694.0
2025-04-14 12:00:00,70.3,70.45,70.26,70.32,47699.0,70.0338,70.1833,69.994,70.0538,47699.0
2025-04-14 12:10:00,70.32,70.59,70.07,70.57,34619.0,70.0538,70.3227,69.8047,70.3028,34619.0
2025-04-14 12:20:00,70.53,70.62,70.37,70.41,8757.0,70.263,70.3526,70.1036,70.1434,8757.0
2025-04-14 12:30:00,70.43,70.63,70.38,70.53,16249.0,70.1634,70.3626,70.1135,70.263,16249.0
2025-04-14 12:40:00,70.51,70.57,70.44,70.49,25023.0,70.243,70.3028,70.1733,70.2231,25023.0
2025-04-14 12:50:00,70.47,70.47,70.24,70.31,9849.0,70.2032,70.2032,69.9741,70.0438,9849.0
2025-04-14 13:00:00,70.3,70.78,70.2,70.2,21514.0,70.0338,70.512,69.9342,69.9342,21514.0
2025-04-14 13:10:00,70.26,70.43,70.24,70.38,5869.0,69.994,70.1634,69.9741,70.1135,5869.0
2025-04-14 13:20:00,70.44,70.55,70.42,70.48,9316.0,70.1733,70.2829,70.1534,70.2132,9316.0
2025-04-14 13:30:00,70.46,70.59,70.37,70.44,32922.0,70.1932,70.3227,70.1036,70.1733,32922.0
2025-04-14 13:40:00,70.48,70.6,70.41,70.51,17336.0,70.2132,70.3327,70.1434,70.243,17336.0
2025-04-14 13:50:00,70.53,70.64,70.48,70.57,29566.0,70.263,70.3726,70.2132,70.3028,29566.0
2025-04-14 14:00:00,70.57,70.71,70.57,70.65,22779.0,70.3028,70.4423,70.3028,70.3825,22779.0
2025-04-14 14:10:00,70.64,70.7,70.54,70.66,16471.0,70.3726,70.4323,70.2729,70.3925,16471.0
2025-04-14 14:20:00,70.67,70.85,70.66,70.81,17925.0,70.4024,70.5818,70.3925,70.5419,17925.0
2025-04-14 14:30:00,70.83,70.95,70.78,70.91,10583.0,70.5618,70.6814,70.512,70.6415,10583.0
2025-04-14 14:40:00,70.9,70.99,70.86,70.86,7671.0,70.6316,70.7212,70.5917,70.5917,7671.0
2025-04-14 14:50:00,70.93,71.02,70.88,70.95,9394.0,70.6615,70.7511,70.6116,70.6814,9394.0
2025-04-14 15:00:00,70.95,71.14,70.94,71.14,19294.0,70.6814,70.8707,70.6714,70.8707,19294.0
2025-04-14 15:10:00,71.14,71.2,70.97,71.02,23992.0,70.8707,70.9304,70.7013,70.7511,23992.0
2025-04-14 15:20:00,71.0,71.04,70.9,70.98,23946.0,70.7312,70.771,70.6316,70.7113,23946.0
2025-04-14 15:30:00,70.97,71.01,70.87,70.89,25558.0,70.7013,70.7412,70.6017,70.6216,25558.0
2025-04-14 15:40:00,70.88,71.01,70.88,70.93,45379.0,70.6116,70.7412,70.6116,70.6615,45379.0
2025-04-14 15:50:00,70.93,70.98,70.77,70.8,242019.0,70.6615,70.7113,70.5021,70.5319,242019.0
2025-04-15 09:30:00,70.99,71.21,70.76,71.12,39957.0,70.7212,70.9404,70.4921,70.8507,39957.0
2025-04-15 09:40:00,71.09,71.25,71.02,71.06,16844.0,70.8209,70.9802,70.7511,70.791,16844.0
2025-04-15 09:50:00,71.06,71.2,71.0,71.11,57676.0,70.791,70.9304,70.7312,70.8408,57676.0
2025-04-15 10:00:00,71.16,71.55,71.14,71.31,27822.0,70.8906,71.2791,70.8707,71.04,27822.0
2025-04-15 10:10:00,71.37,71.49,70.97,70.97,35781.0,71.0998,71.2193,70.7013,70.7013,35781.0
2025-04-15 10:20:00,70.99,71.19,70.92,70.95,25225.0,70.7212,70.9205,70.6515,70.6814,25225.0
2025-04-15 10:30:00,70.95,71.22,70.95,71.14,28626.0,70.6814,70.9504,70.6814,70.8707,28626.0
2025-04-15 10:40:00,71.13,71.28,71.02,71.13,13803.0,70.8607,71.0101,70.7511,70.8607,13803.0
2025-04-15 10:50:00,71.17,71.31,71.07,71.19,15092.0,70.9005,71.04,70.8009,70.9205,15092.0
2025-04-15 11:00:00,71.19,71.3,71.15,71.18,18324.0,70.9205,71.0301,70.8806,70.9105,18324.0
2025-04-15 11:10:00,71.16,71.31,71.12,71.28,23131.0,70.8906,71.04,70.8507,71.0101,23131.0
2025-04-15 11:20:00,71.28,71.3,71.11,71.14,13316.0,71.0101,71.0301,70.8408,70.8707,13316.0
2025-04-15 11:30:00,71.1,71.31,71.07,71.17,10351.0,70.8308,71.04,70.8009,70.9005,10351.0
2025-04-15 11:40:00,71.14,71.16,70.97,71.0,12178.0,70.8707,70.8906,70.7013,70.7312,12178.0
2025-04-15 11:50:00,71.03,71.14,70.95,71.09,13869.0,70.7611,70.8707,70.6814,70.8209,13869.0
2025-04-15 12:00:00,71.05,71.16,71.02,71.07,35015.0,70.781,70.8906,70.7511,70.8009,35015.0
2025-04-15 12:10:00,71.08,71.13,71.01,71.01,10149.0,70.8109,70.8607,70.7412,70.7412,10149.0
2025-04-15 12:20:00,71.03,71.18,71.01,71.12,9372.0,70.7611,70.9105,70.7412,70.8507,9372.0
2025-04-15 12:30:00,71.12,71.16,70.99,70.99,7733.0,70.8507,70.8906,70.7212,70.7212,7733.0
2025-04-15 12:40:00,70.97,71.09,70.9,71.06,11236.0,70.7013,70.8209,70.6316,70.791,11236.0
2025-04-15 12:50:00,71.06,71.06,70.85,70.95,12399.0,70.791,70.791,70.5818,70.6814,12399.0
2025-04-15 13:00:00,70.97,71.09,70.92,70.99,15717.0,70.7013,70.8209,70.6515,70.7212,15717.0
2025-04-15 13:10:00,70.98,71.04,70.89,70.94,17492.0,70.7113,70.771,70.6216,70.6714,17492.0
2025-04-15 13:20:00,70.94,70.96,70.81,70.92,27784.0,70.6714,70.6913,70.5419,70.6515,27784.0
2025-04-15 13:30:00,70.94,71.05,70.92,71.05,24021.0,70.6714,70.781,70.6515,70.781,24021.0
2025-04-15 13:40:00,71.07,71.11,70.96,71.02,15052.0,70.8009,70.8408,70.6913,70.7511,15052.0
2025-04-15 13:50:00,71.01,71.04,70.88,71.03,14148.0,70.7412,70.771,70.6116,70.7611,14148.0
2025-04-15 14:00:00,71.03,71.11,70.94,71.03,16677.0,70.7611,70.8408,70.6714,70.7611,16677.0
2025-04-15 14:10:00,71.04,71.04,70.92,70.98,9785.0,70.771,70.771,70.6515,70.7113,9785.0
2025-04-15 14:20:00,70.98,71.11,70.94,71.01,18397.0,70.7113,70.8408,70.6714,70.7412,18397.0
2025-04-15 14:30:00,71.04,71.22,71.04,71.13,12589.0,70.771,70.9504,70.771,70.8607,12589.0
2025-04-15 14:40:00,71.13,71.32,71.1,71.2,21961.0,70.8607,71.05,70.8308,70.9304,21961.0
2025-04-15 14:50:00,71.21,71.26,71.13,71.22,15069.0,70.9404,70.9902,70.8607,70.9504,15069.0
2025-04-15 15:00:00,71.2,71.22,71.14,71.18,22429.0,70.9304,70.9504,70.8707,70.9105,22429.0
2025-04-15 15:10:00,71.18,71.39,71.18,71.35,25566.0,70.9105,71.1197,70.9105,71.0799,25566.0
2025-04-15 15:20:00,71.35,71.36,71.2,71.25,27113.0,71.0799,71.0898,70.9304,70.9802,27113.0
2025-04-15 15:30:00,71.25,71.29,71.17,71.19,46936.0,70.9802,71.0201,70.9005,70.9205,46936.0
2025-04-15 15:40:00,71.19,71.28,71.13,71.25,51316.0,70.9205,71.0101,70.8607,70.9802,51316.0
2025-04-15 15:50:00,71.22,71.57,71.14,71.27,349291.0,70.9504,71.299,70.8707,71.0002,349291.0
2025-04-16 09:30:00,70.34,70.96,69.82,70.79,157900.0,70.0737,70.6913,69.5557,70.522,157900.0
2025-04-16 09:40:00,70.8,70.91,70.49,70.57,30316.0,70.5319,70.6415,70.2231,70.3028,30316.0
2025-04-16 09:50:00,70.56,70.62,70.32,70.4,24586.0,70.2929,70.3526,70.0538,70.1335,24586.0
2025-04-16 10:00:00,70.39,70.87,70.39,70.8,52794.0,70.1235,70.6017,70.1235,70.5319,52794.0
2025-04-16 10:10:00,70.81,70.82,70.6,70.67,27454.0,70.5419,70.5519,70.3327,70.4024,27454.0
2025-04-16 10:20:00,70.67,70.88,70.65,70.84,26525.0,70.4024,70.6116,70.3825,70.5718,26525.0
2025-04-16 10:30:00,70.83,70.88,70.76,70.87,15727.0,70.5618,70.6116,70.4921,70.6017,15727.0
2025-04-16 10:40:00,70.9,71.08,70.86,71.05,77793.0,70.6316,70.8109,70.5917,70.781,77793.0
2025-04-16 10:50:00,71.05,71.28,71.02,71.22,22245.0,70.781,71.0101,70.7511,70.9504,22245.0
2025-04-16 11:00:00,71.24,71.36,71.22,71.34,13788.0,70.9703,71.0898,70.9504,71.0699,13788.0
2025-04-16 11:10:00,71.34,71.46,71.22,71.45,29968.0,71.0699,71.1895,70.9504,71.1795,29968.0
2025-04-16 11:20:00,71.45,71.73,71.43,71.65,20578.0,71.1795,71.4584,71.1596,71.3787,20578.0
2025-04-16 11:30:00,71.62,71.63,71.52,71.52,13517.0,71.3488,71.3588,71.2492,71.2492,13517.0
2025-04-16 11:40:00,71.52,71.54,71.33,71.36,17506.0,71.2492,71.2691,71.0599,71.0898,17506.0
2025-04-16 11:50:00,71.36,71.39,71.08,71.14,10716.0,71.0898,71.1197,70.8109,70.8707,10716.0
2025-04-16 12:00:00,71.16,71.2,71.0,71.15,17166.0,70.8906,70.9304,70.7312,70.8806,17166.0
2025-04-16 12:10:00,71.16,71.29,71.16,71.29,22590.0,70.8906,71.0201,70.8906,71.0201,22590.0
2025-04-16 12:20:00,71.29,71.37,71.22,71.36,38288.0,71.0201,71.0998,70.9504,71.0898,38288.0
2025-04-16 12:30:00,71.36,71.43,71.24,71.27,22796.0,71.0898,71.1596,70.9703,71.0002,22796.0
2025-04-16 12:40:00,71.25,71.38,71.23,71.28,34330.0,70.9802,71.1098,70.9603,71.0101,34330.0
2025-04-16 12:50:00,71.28,71.36,71.19,71.33,34670.0,71.0101,71.0898,70.9205,71.0599,34670.0
2025-04-16 13:00:00,71.31,71.4,71.17,71.19,20879.0,71.04,71.1297,70.9005,70.9205,20879.0
2025-04-16 13:10:00,71.19,71.24,71.08,71.24,11697.0,70.9205,70.9703,70.8109,70.9703,11697.0
2025-04-16 13:20:00,71.23,71.25,71.09,71.23,16654.0,70.9603,70.9802,70.8209,70.9603,16654.0
2025-04-16 13:30:00,71.22,71.22,70.63,70.66,26305.0,70.9504,70.9504,70.3626,70.3925,26305.0
2025-04-16 13:40:00,70.63,70.66,70.28,70.3,39102.0,70.3626,70.3925,70.0139,70.0338,39102.0
2025-04-16 13:50:00,70.31,70.43,69.92,69.94,51161.0,70.0438,70.1634,69.6553,69.6752,51161.0
2025-04-16 14:00:00,69.98,70.22,69.96,70.06,33095.0,69.7151,69.9541,69.6951,69.7948,33095.0
2025-04-16 14:10:00,70.09,70.14,69.93,69.95,25076.0,69.8246,69.8744,69.6652,69.6852,25076.0
2025-04-16 14:20:00,69.95,70.11,69.84,70.06,28680.0,69.6852,69.8446,69.5756,69.7948,28680.0
2025-04-16 14:30:00,70.04,70.07,69.85,69.91,17997.0,69.7748,69.8047,69.5855,69.6453,17997.0
2025-04-16 14:40:00,69.93,70.09,69.84,70.09,21546.0,69.6652,69.8246,69.5756,69.8246,21546.0
2025-04-16 14:50:00,70.06,70.07,69.9,69.9,23844.0,69.7948,69.8047,69.6354,69.6354,23844.0
2025-04-16 15:00:00,69.92,69.97,69.78,69.78,24440.0,69.6553,69.7051,69.5158,69.5158,24440.0
2025-04-16 15:10:00,69.79,69.81,69.59,69.7,43963.0,69.5258,69.5457,69.3265,69.4361,43963.0
2025-04-16 15:20:00,69.7,69.75,69.58,69.66,36647.0,69.4361,69.4859,69.3166,69.3963,36647.0
2025-04-16 15:30:00,69.64,69.78,69.6,69.76,42648.0,69.3763,69.5158,69.3365,69.4959,42648.0
2025-04-16 15:40:00,69.77,69.87,69.68,69.81,43222.0,69.5058,69.6055,69.4162,69.5457,43222.0
2025-04-16 15:50:00,69.83,70.26,69.81,70.02,267285.0,69.5656,69.994,69.5457,69.7549,267285.0
2025-04-17 09:30:00,70.25,70.25,69.5,69.78,222015.0,69.984,69.984,69.2369,69.5158,222015.0
2025-04-17 09:40:00,69.88,69.97,69.26,69.62,65659.0,69.6154,69.7051,68.9978,69.3564,65659.0
2025-04-17 09:50:00,69.66,69.88,69.45,69.6,36866.0,69.3963,69.6154,69.1871,69.3365,36866.0
2025-04-17 10:00:00,69.59,69.94,69.55,69.76,39785.0,69.3265,69.6752,69.2867,69.4959,39785.0
2025-04-17 10:10:00,69.76,69.89,69.56,69.62,13842.0,69.4959,69.6254,69.2966,69.3564,13842.0
2025-04-17 10:20:00,69.58,69.6,69.4,69.45,27821.0,69.3166,69.3365,69.1372,69.1871,27821.0
2025-04-17 10:30:00,69.44,69.5,69.17,69.23,25765.0,69.1771,69.2369,68.9081,68.9679,25765.0
2025-04-17 10:40:00,69.27,69.54,69.24,69.45,9890.0,69.0077,69.2767,68.9779,69.1871,9890.0
2025-04-17 10:50:00,69.51,69.55,69.44,69.48,13316.0,69.2468,69.2867,69.1771,69.2169,13316.0
2025-04-17 11:00:00,69.47,69.78,69.46,69.6,35826.0,69.207,69.5158,69.197,69.3365,35826.0
2025-04-17 11:10:00,69.61,69.83,69.57,69.74,12671.0,69.3465,69.5656,69.3066,69.476,12671.0
2025-04-17 11:20:00,69.78,69.79,69.46,69.48,5971.0,69.5158,69.5258,69.197,69.2169,5971.0
2025-04-17 11:30:00,69.5,69.75,69.5,69.7,11058.0,69.2369,69.4859,69.2369,69.4361,11058.0
2025-04-17 11:40:00,69.75,69.75,69.53,69.6,5670.0,69.4859,69.4859,69.2668,69.3365,5670.0
2025-04-17 11:50:00,69.56,69.77,69.56,69.62,7687.0,69.2966,69.5058,69.2966,69.3564,7687.0
2025-04-17 12:00:00,69.64,69.89,69.45,69.6,18422.0,69.3763,69.6254,69.1871,69.3365,18422.0
2025-04-17 12:10:00,69.58,69.78,69.45,69.78,16029.0,69.3166,69.5158,69.1871,69.5158,16029.0
2025-04-17 12:20:00,69.75,69.87,69.67,69.82,10446.0,69.4859,69.6055,69.4062,69.5557,10446.0
2025-04-17 12:30:00,69.75,69.87,69.66,69.7,11532.0,69.4859,69.6055,69.3963,69.4361,11532.0
2025-04-17 12:40:00,69.68,69.86,69.64,69.81,22270.0,69.4162,69.5955,69.3763,69.5457,22270.0
2025-04-17 12:50:00,69.81,69.9,69.77,69.81,23537.0,69.5457,69.6354,69.5058,69.5457,23537.0
2025-04-17 13:00:00,69.79,69.95,69.75,69.94,13837.0,69.5258,69.6852,69.4859,69.6752,13837.0
2025-04-17 13:10:00,69.9,69.93,69.7,69.71,5574.0,69.6354,69.6652,69.4361,69.4461,5574.0
2025-04-17 13:20:00,69.73,69.81,69.61,69.71,21785.0,69.466,69.5457,69.3465,69.4461,21785.0
2025-04-17 13:30:00,69.73,69.89,69.71,69.88,19037.0,69.466,69.6254,69.4461,69.6154,19037.0
2025-04-17 13:40:00,69.9,70.04,69.74,69.94,10585.0,69.6354,69.7748,69.476,69.6752,10585.0
2025-04-17 13:50:00,69.91,70.12,69.9,69.98,8080.0,69.6453,69.8545,69.6354,69.7151,8080.0
2025-04-17 14:00:00,70.0,70.19,69.96,70.13,24245.0,69.735,69.9243,69.6951,69.8645,24245.0
2025-04-17 14:10:00,70.15,70.15,69.98,70.07,8818.0,69.8844,69.8844,69.7151,69.8047,8818.0
2025-04-17 14:20:00,70.04,70.2,69.97,69.97,7740.0,69.7748,69.9342,69.7051,69.7051,7740.0
2025-04-17 14:30:00,69.93,70.03,69.87,69.98,8184.0,69.6652,69.7649,69.6055,69.7151,8184.0
2025-04-17 14:40:00,69.91,69.95,69.74,69.86,31201.0,69.6453,69.6852,69.476,69.5955,31201.0
2025-04-17 14:50:00,69.79,69.88,69.63,69.63,10948.0,69.5258,69.6154,69.3664,69.3664,10948.0
2025-04-17 15:00:00,69.66,69.68,69.57,69.63,9111.0,69.3963,69.4162,69.3066,69.3664,9111.0
2025-04-17 15:10:00,69.65,69.67,69.41,69.51,25315.0,69.3863,69.4062,69.1472,69.2468,25315.0
2025-04-17 15:20:00,69.5,69.57,69.34,69.45,35482.0,69.2369,69.3066,69.0775,69.1871,35482.0
2025-04-17 15:30:00,69.45,69.67,69.45,69.6,83340.0,69.1871,69.4062,69.1871,69.3365,83340.0
2025-04-17 15:40:00,69.6,69.7,69.36,69.39,56614.0,69.3365,69.4361,69.0974,69.1273,56614.0
2025-04-17 15:50:00,69.37,69.64,69.25,69.41,406693.0,69.1074,69.3763,68.9878,69.1472,406693.0
2025-04-21 09:30:00,69.32,69.32,68.9,69.01,34881.0,69.0576,69.0576,68.6391,68.7487,34881.0
2025-04-21 09:40:00,69.03,69.08,68.6,68.73,10578.0,68.7687,68.8185,68.3403,68.4698,10578.0
2025-04-21 09:50:00,68.66,68.7,68.58,68.63,4612.0,68.4001,68.4399,68.3204,68.3702,4612.0
2025-04-21 10:00:00,68.58,68.73,68.54,68.55,36281.0,68.3204,68.4698,68.2805,68.2905,36281.0
2025-04-21 10:10:00,68.57,68.64,68.37,68.4,36293.0,68.3104,68.3801,68.1111,68.141,36293.0
2025-04-21 10:20:00,68.41,68.56,68.32,68.52,29011.0,68.151,68.3004,68.0613,68.2606,29011.0
2025-04-21 10:30:00,68.48,68.53,68.34,68.42,19909.0,68.2207,68.2705,68.0813,68.161,19909.0
2025-04-21 10:40:00,68.44,68.5,68.19,68.2,26789.0,68.1809,68.2407,67.9318,67.9418,26789.0
2025-04-21 10:50:00,68.19,68.31,68.13,68.16,10875.0,67.9318,68.0514,67.8721,67.9019,10875.0
2025-04-21 11:00:00,68.16,68.23,68.09,68.09,11156.0,67.9019,67.9717,67.8322,67.8322,11156.0
2025-04-21 11:10:00,68.11,68.18,67.96,68.06,16396.0,67.8521,67.9219,67.7027,67.8023,16396.0
2025-04-21 11:20:00,68.04,68.08,67.95,68.01,12009.0,67.7824,67.8222,67.6927,67.7525,12009.0
2025-04-21 11:30:00,67.99,68.03,67.77,67.81,13864.0,67.7326,67.7724,67.5134,67.5533,13864.0
2025-04-21 11:40:00,67.81,67.82,67.54,67.58,13283.0,67.5533,67.5632,67.2843,67.3241,13283.0
2025-04-21 11:50:00,67.56,67.72,67.5,67.66,11368.0,67.3042,67.4636,67.2444,67.4038,11368.0
2025-04-21 12:00:00,67.65,67.72,67.58,67.72,11521.0,67.3939,67.4636,67.3241,67.4636,11521.0
2025-04-21 12:10:00,67.71,67.76,67.66,67.72,15450.0,67.4536,67.5035,67.4038,67.4636,15450.0
2025-04-21 12:20:00,67.71,67.78,67.63,67.64,9239.0,67.4536,67.5234,67.374,67.3839,9239.0
2025-04-21 12:30:00,67.66,67.82,67.65,67.78,12710.0,67.4038,67.5632,67.3939,67.5234,12710.0
2025-04-21 12:40:00,67.77,67.84,67.69,67.72,8198.0,67.5134,67.5832,67.4337,67.4636,8198.0
2025-04-21 12:50:00,67.68,67.68,67.51,67.53,17741.0,67.4238,67.4238,67.2544,67.2743,17741.0
2025-04-21 13:00:00,67.54,67.61,67.39,67.43,9938.0,67.2843,67.354,67.1349,67.1747,9938.0
2025-04-21 13:10:00,67.4,67.44,67.32,67.42,26787.0,67.1448,67.1847,67.0651,67.1647,26787.0
2025-04-21 13:20:00,67.41,67.52,67.34,67.36,22014.0,67.1548,67.2644,67.085,67.105,22014.0
2025-04-21 13:30:00,67.38,67.56,67.38,67.53,32172.0,67.1249,67.3042,67.1249,67.2743,32172.0
2025-04-21 13:40:00,67.53,67.58,67.34,67.38,26995.0,67.2743,67.3241,67.085,67.1249,26995.0
2025-04-21 13:50:00,67.38,67.42,67.28,67.33,18487.0,67.1249,67.1647,67.0253,67.0751,18487.0
2025-04-21 14:00:00,67.32,67.33,67.18,67.2,17384.0,67.0651,67.0751,66.9257,66.9456,17384.0
2025-04-21 14:10:00,67.23,67.35,67.21,67.32,8331.0,66.9755,67.095,66.9555,67.0651,8331.0
2025-04-21 14:20:00,67.31,67.38,67.28,67.38,14343.0,67.0552,67.1249,67.0253,67.1249,14343.0
2025-04-21 14:30:00,67.37,67.45,67.34,67.41,16392.0,67.1149,67.1946,67.085,67.1548,16392.0
2025-04-21 14:40:00,67.41,67.41,67.28,67.34,20570.0,67.1548,67.1548,67.0253,67.085,20570.0
2025-04-21 14:50:00,67.33,67.33,67.18,67.22,19312.0,67.0751,67.0751,66.9257,66.9655,19312.0
2025-04-21 15:00:00,67.23,67.44,67.23,67.41,18653.0,66.9755,67.1847,66.9755,67.1548,18653.0
2025-04-21 15:10:00,67.41,67.53,67.4,67.52,15375.0,67.1548,67.2743,67.1448,67.2644,15375.0
2025-04-21 15:20:00,67.53,67.58,67.42,67.48,22949.0,67.2743,67.3241,67.1647,67.2245,22949.0
2025-04-21 15:30:00,67.49,67.73,67.48,67.66,23920.0,67.2345,67.4736,67.2245,67.4038,23920.0
2025-04-21 15:40:00,67.66,67.78,67.63,67.76,35251.0,67.4038,67.5234,67.374,67.5035,35251.0
2025-04-21 15:50:00,67.74,68.16,67.66,68.05,279130.0,67.4835,67.9019,67.4038,67.7924,279130.0
2025-04-22 09:30:00,68.95,69.28,68.9,69.05,46639.0,68.689,69.0177,68.6391,68.7886,46639.0
2025-04-22 09:40:00,69.05,69.21,68.95,69.02,70284.0,68.7886,68.948,68.689,68.7587,70284.0
2025-04-22 09:50:00,69.02,69.04,68.8,69.04,81932.0,68.7587,68.7786,68.5395,68.7786,81932.0
2025-04-22 10:00:00,69.01,69.07,68.89,69.01,16811.0,68.7487,68.8085,68.6292,68.7487,16811.0
2025-04-22 10:10:00,68.99,69.04,68.75,68.83,15575.0,68.7288,68.7786,68.4897,68.5694,15575.0
2025-04-22 10:20:00,68.85,68.93,68.69,68.78,19039.0,68.5893,68.669,68.4299,68.5196,19039.0
2025-04-22 10:30:00,68.77,68.87,68.7,68.85,14279.0,68.5096,68.6093,68.4399,68.5893,14279.0
2025-04-22 10:40:00,68.88,68.88,68.82,68.83,7848.0,68.6192,68.6192,68.5594,68.5694,7848.0
2025-04-22 10:50:00,68.82,69.01,68.76,69.0,17817.0,68.5594,68.7487,68.4997,68.7388,17817.0
2025-04-22 11:00:00,68.99,69.2,68.99,69.11,23972.0,68.7288,68.938,68.7288,68.8483,23972.0
2025-04-22 11:10:00,69.11,69.21,69.08,69.09,16124.0,68.8483,68.948,68.8185,68.8284,16124.0
2025-04-22 11:20:00,69.09,69.14,69.02,69.03,16208.0,68.8284,68.8782,68.7587,68.7687,16208.0
2025-04-22 11:30:00,69.03,69.13,68.97,68.98,20898.0,68.7687,68.8683,68.7089,68.7188,20898.0
2025-04-22 11:40:00,68.97,68.99,68.71,68.74,14309.0,68.7089,68.7288,68.4499,68.4797,14309.0
2025-04-22 11:50:00,68.77,69.16,68.77,69.1,18634.0,68.5096,68.8982,68.5096,68.8384,18634.0
2025-04-22 12:00:00,69.18,69.49,69.17,69.4,19937.0,68.9181,69.2269,68.9081,69.1372,19937.0
2025-04-22 12:10:00,69.41,69.5,69.34,69.5,13611.0,69.1472,69.2369,69.0775,69.2369,13611.0
2025-04-22 12:20:00,69.53,69.66,69.51,69.62,13125.0,69.2668,69.3963,69.2468,69.3564,13125.0
2025-04-22 12:30:00,69.62,69.68,69.57,69.63,13658.0,69.3564,69.4162,69.3066,69.3664,13658.0
2025-04-22 12:40:00,69.62,69.63,69.52,69.58,9557.0,69.3564,69.3664,69.2568,69.3166,9557.0
2025-04-22 12:50:00,69.58,69.6,69.5,69.53,9322.0,69.3166,69.3365,69.2369,69.2668,9322.0
2025-04-22 13:00:00,69.55,69.77,69.55,69.69,25072.0,69.2867,69.5058,69.2867,69.4262,25072.0
2025-04-22 13:10:00,69.66,69.66,69.24,69.33,62594.0,69.3963,69.3963,68.9779,69.0675,62594.0
2025-04-22 13:20:00,69.33,69.38,68.94,68.98,33144.0,69.0675,69.1173,68.679,68.7188,33144.0
2025-04-22 13:30:00,68.98,69.16,68.81,69.13,25862.0,68.7188,68.8982,68.5495,68.8683,25862.0
2025-04-22 13:40:00,69.15,69.16,68.99,69.0,9727.0,68.8882,68.8982,68.7288,68.7388,9727.0
2025-04-22 13:50:00,68.98,69.07,68.92,68.92,8154.0,68.7188,68.8085,68.6591,68.6591,8154.0
2025-04-22 14:00:00,68.94,69.3,68.94,69.2,15322.0,68.679,69.0376,68.679,68.938,15322.0
2025-04-22 14:10:00,69.22,69.38,69.21,69.35,37136.0,68.9579,69.1173,68.948,69.0874,37136.0
2025-04-22 14:20:00,69.34,69.49,69.34,69.42,20560.0,69.0775,69.2269,69.0775,69.1572,20560.0
2025-04-22 14:30:00,69.42,69.48,69.4,69.41,18406.0,69.1572,69.2169,69.1372,69.1472,18406.0
2025-04-22 14:40:00,69.39,69.49,69.37,69.43,11397.0,69.1273,69.2269,69.1074,69.1671,11397.0
2025-04-22 14:50:00,69.44,69.54,69.44,69.5,26282.0,69.1771,69.2767,69.1771,69.2369,26282.0
2025-04-22 15:00:00,69.52,69.56,69.42,69.46,24642.0,69.2568,69.2966,69.1572,69.197,24642.0
2025-04-22 15:10:00,69.46,69.47,69.27,69.31,32358.0,69.197,69.207,69.0077,69.0476,32358.0
2025-04-22 15:20:00,69.32,69.36,69.19,69.22,34215.0,69.0576,69.0974,68.928,68.9579,34215.0
2025-04-22 15:30:00,69.19,69.32,69.17,69.17,36218.0,68.928,69.0576,68.9081,68.9081,36218.0
2025-04-22 15:40:00,69.2,69.61,69.18,69.6,50626.0,68.938,69.3465,68.9181,69.3365,50626.0
2025-04-22 15:50:00,69.58,69.82,69.41,69.73,360982.0,69.3166,69.5557,69.1472,69.466,360982.0
2025-04-23 09:30:00,71.33,72.65,71.33,72.28,88060.0,71.0599,72.3749,71.0599,72.0063,88060.0
2025-04-23 09:40:00,72.39,72.75,72.39,72.64,34941.0,72.1159,72.4746,72.1159,72.365,34941.0
2025-04-23 09:50:00,72.64,72.81,72.23,72.43,54847.0,72.365,72.5343,71.9565,72.1558,54847.0
2025-04-23 10:00:00,72.48,72.86,72.18,72.39,54948.0,72.2056,72.5841,71.9067,72.1159,54948.0
2025-04-23 10:10:00,72.4,72.54,72.03,72.11,36615.0,72.1259,72.2654,71.7573,71.837,36615.0
2025-04-23 10:20:00,72.09,72.43,72.0,72.36,94480.0,71.8171,72.1558,71.7274,72.086,94480.0
2025-04-23 10:30:00,72.36,72.51,72.34,72.42,55846.0,72.086,72.2355,72.0661,72.1458,55846.0
2025-04-23 10:40:00,72.42,72.61,72.38,72.45,31868.0,72.1458,72.3351,72.106,72.1757,31868.0
2025-04-23 10:50:00,72.44,72.44,72.07,72.15,23984.0,72.1657,72.1657,71.7971,71.8768,23984.0
2025-04-23 11:00:00,72.18,72.38,71.99,72.2,32583.0,71.9067,72.106,71.7174,71.9266,32583.0
2025-04-23 11:10:00,72.2,72.27,72.12,72.16,19316.0,71.9266,71.9964,71.847,71.8868,19316.0
2025-04-23 11:20:00,72.16,72.18,71.78,71.88,91951.0,71.8868,71.9067,71.5082,71.6079,91951.0
2025-04-23 11:30:00,71.85,71.89,71.55,71.62,20608.0,71.578,71.6178,71.2791,71.3488,20608.0
2025-04-23 11:40:00,71.63,71.71,71.22,71.22,30062.0,71.3588,71.4385,70.9504,70.9504,30062.0
2025-04-23 11:50:00,71.24,71.51,71.09,71.34,67081.0,70.9703,71.2393,70.8209,71.0699,67081.0
2025-04-23 12:00:00,71.34,71.43,71.23,71.26,46859.0,71.0699,71.1596,70.9603,70.9902,46859.0
2025-04-23 12:10:00,71.23,71.33,70.98,71.0,57990.0,70.9603,71.0599,70.7113,70.7312,57990.0
2025-04-23 12:20:00,70.98,71.24,70.94,71.19,18464.0,70.7113,70.9703,70.6714,70.9205,18464.0
2025-04-23 12:30:00,71.2,71.35,71.16,71.31,14701.0,70.9304,71.0799,70.8906,71.04,14701.0
2025-04-23 12:40:00,71.26,71.29,70.9,71.02,45138.0,70.9902,71.0201,70.6316,70.7511,45138.0
2025-04-23 12:50:00,70.98,71.28,70.98,71.28,30933.0,70.7113,71.0101,70.7113,71.0101,30933.0
2025-04-23 13:00:00,71.28,71.35,70.98,71.34,45752.0,71.0101,71.0799,70.7113,71.0699,45752.0
2025-04-23 13:10:00,71.34,71.4,71.25,71.32,46559.0,71.0699,71.1297,70.9802,71.05,46559.0
2025-04-23 13:20:00,71.32,71.46,71.3,71.3,21136.0,71.05,71.1895,71.0301,71.0301,21136.0
2025-04-23 13:30:00,71.31,71.37,71.14,71.2,28312.0,71.04,71.0998,70.8707,70.9304,28312.0
2025-04-23 13:40:00,71.21,71.25,71.11,71.14,18380.0,70.9404,70.9802,70.8408,70.8707,18380.0
2025-04-23 13:50:00,71.16,71.39,71.11,71.29,22907.0,70.8906,71.1197,70.8408,71.0201,22907.0
2025-04-23 14:00:00,71.32,71.5,71.19,71.46,100252.0,71.05,71.2293,70.9205,71.1895,100252.0
2025-04-23 14:10:00,71.44,71.62,71.41,71.55,35791.0,71.1695,71.3488,71.1396,71.2791,35791.0
2025-04-23 14:20:00,71.56,71.67,71.3,71.31,22795.0,71.2891,71.3987,71.0301,71.04,22795.0
2025-04-23 14:30:00,71.31,71.4,71.21,71.34,160998.0,71.04,71.1297,70.9404,71.0699,160998.0
2025-04-23 14:40:00,71.34,71.36,71.17,71.25,31485.0,71.0699,71.0898,70.9005,70.9802,31485.0
2025-04-23 14:50:00,71.27,71.41,71.15,71.28,30436.0,71.0002,71.1396,70.8806,71.0101,30436.0
2025-04-23 15:00:00,71.27,71.35,71.03,71.08,31208.0,71.0002,71.0799,70.7611,70.8109,31208.0
2025-04-23 15:10:00,71.09,71.18,70.96,70.98,30552.0,70.8209,70.9105,70.6913,70.7113,30552.0
2025-04-23 15:20:00,71.0,71.08,70.92,70.98,30253.0,70.7312,70.8109,70.6515,70.7113,30253.0
2025-04-23 15:30:00,70.96,71.09,70.72,70.76,44595.0,70.6913,70.8209,70.4523,70.4921,44595.0
2025-04-23 15:40:00,70.78,71.0,70.75,70.96,72401.0,70.512,70.7312,70.4821,70.6913,72401.0
2025-04-23 15:50:00,70.98,71.19,70.95,71.01,302856.0,70.7113,70.9205,70.6814,70.7412,302856.0
2025-04-24 09:30:00,70.65,71.12,70.65,71.12,72065.0,70.3825,70.8507,70.3825,70.8507,72065.0
2025-04-24 09:40:00,71.11,71.32,71.09,71.19,13823.0,70.8408,71.05,70.8209,70.9205,13823.0
2025-04-24 09:50:00,71.11,71.39,71.1,71.3,13567.0,70.8408,71.1197,70.8308,71.0301,13567.0
2025-04-24 10:00:00,71.34,71.57,71.28,71.53,26585.0,71.0699,71.299,71.0101,71.2592,26585.0
2025-04-24 10:10:00,71.48,71.79,71.41,71.78,15249.0,71.2094,71.5182,71.1396,71.5082,15249.0
2025-04-24 10:20:00,71.78,71.97,71.77,71.86,22315.0,71.5082,71.6975,71.4983,71.5879,22315.0
2025-04-24 10:30:00,71.88,72.23,71.87,72.17,32328.0,71.6079,71.9565,71.5979,71.8968,32328.0
2025-04-24 10:40:00,72.16,72.19,71.99,72.16,42850.0,71.8868,71.9167,71.7174,71.8868,42850.0
2025-04-24 10:50:00,72.13,72.2,72.02,72.19,23225.0,71.8569,71.9266,71.7473,71.9167,23225.0
2025-04-24 11:00:00,72.17,72.17,72.04,72.08,21642.0,71.8968,71.8968,71.7673,71.8071,21642.0
2025-04-24 11:10:00,72.09,72.21,71.87,71.95,31107.0,71.8171,71.9366,71.5979,71.6776,31107.0
2025-04-24 11:20:00,71.97,72.06,71.87,71.88,18236.0,71.6975,71.7872,71.5979,71.6079,18236.0
2025-04-24 11:30:00,71.88,71.93,71.84,71.88,11523.0,71.6079,71.6577,71.568,71.6079,11523.0
2025-04-24 11:40:00,71.89,71.92,71.75,71.8,14995.0,71.6178,71.6477,71.4784,71.5282,14995.0
2025-04-24 11:50:00,71.77,71.93,71.72,71.86,23847.0,71.4983,71.6577,71.4485,71.5879,23847.0
2025-04-24 12:00:00,71.89,72.02,71.84,71.96,23400.0,71.6178,71.7473,71.568,71.6876,23400.0
2025-04-24 12:10:00,71.96,72.1,71.94,72.07,22083.0,71.6876,71.827,71.6676,71.7971,22083.0
2025-04-24 12:20:00,72.09,72.15,72.0,72.06,24650.0,71.8171,71.8768,71.7274,71.7872,24650.0
2025-04-24 12:30:00,72.08,72.25,72.05,72.19,17823.0,71.8071,71.9765,71.7772,71.9167,17823.0
2025-04-24 12:40:00,72.22,72.25,72.13,72.19,9601.0,71.9466,71.9765,71.8569,71.9167,9601.0
2025-04-24 12:50:00,72.21,72.33,72.19,72.2,19847.0,71.9366,72.0562,71.9167,71.9266,19847.0
2025-04-24 13:00:00,72.2,72.2,72.04,72.05,19977.0,71.9266,71.9266,71.7673,71.7772,19977.0
2025-04-24 13:10:00,72.06,72.12,71.86,71.95,41007.0,71.7872,71.847,71.5879,71.6776,41007.0
2025-04-24 13:20:00,71.9,72.04,71.87,71.99,11719.0,71.6278,71.7673,71.5979,71.7174,11719.0
2025-04-24 13:30:00,71.98,72.06,71.95,71.98,10485.0,71.7075,71.7872,71.6776,71.7075,10485.0
2025-04-24 13:40:00,72.01,72.01,71.83,71.87,28799.0,71.7374,71.7374,71.558,71.5979,28799.0
2025-04-24 13:50:00,71.87,72.01,71.85,71.98,21950.0,71.5979,71.7374,71.578,71.7075,21950.0
2025-04-24 14:00:00,71.95,72.1,71.92,72.03,27240.0,71.6776,71.827,71.6477,71.7573,27240.0
2025-04-24 14:10:00,72.03,72.04,71.89,71.95,11180.0,71.7573,71.7673,71.6178,71.6776,11180.0
2025-04-24 14:20:00,71.94,72.06,71.89,72.06,26736.0,71.6676,71.7872,71.6178,71.7872,26736.0
2025-04-24 14:30:00,72.04,72.18,72.04,72.15,21820.0,71.7673,71.9067,71.7673,71.8768,21820.0
2025-04-24 14:40:00,72.15,72.19,72.09,72.09,37943.0,71.8768,71.9167,71.8171,71.8171,37943.0
2025-04-24 14:50:00,72.11,72.16,72.05,72.06,24596.0,71.837,71.8868,71.7772,71.7872,24596.0
2025-04-24 15:00:00,72.05,72.05,71.97,71.99,29560.0,71.7772,71.7772,71.6975,71.7174,29560.0
2025-04-24 15:10:00,71.99,72.01,71.85,71.95,20855.0,71.7174,71.7374,71.578,71.6776,20855.0
2025-04-24 15:20:00,71.93,72.0,71.88,71.89,20590.0,71.6577,71.7274,71.6079,71.6178,20590.0
2025-04-24 15:30:00,71.9,72.04,71.84,71.92,47233.0,71.6278,71.7673,71.568,71.6477,47233.0
2025-04-24 15:40:00,71.92,72.06,71.91,72.03,142270.0,71.6477,71.7872,71.6377,71.7573,142270.0
2025-04-24 15:50:00,72.03,72.22,71.87,72.08,235635.0,71.7573,71.9466,71.5979,71.8071,235635.0
2025-04-25 09:30:00,71.83,72.25,71.79,71.89,36138.0,71.558,71.9765,71.5182,71.6178,36138.0
2025-04-25 09:40:00,71.91,71.98,71.57,71.59,15719.0,71.6377,71.7075,71.299,71.319,15719.0
2025-04-25 09:50:00,71.5,71.85,71.5,71.79,37911.0,71.2293,71.578,71.2293,71.5182,37911.0
2025-04-25 10:00:00,71.82,72.33,71.76,72.33,54613.0,71.5481,72.0562,71.4883,72.0562,54613.0
2025-04-25 10:10:00,72.28,72.33,72.14,72.16,29029.0,72.0063,72.0562,71.8669,71.8868,29029.0
2025-04-25 10:20:00,72.16,72.16,71.77,71.85,35470.0,71.8868,71.8868,71.4983,71.578,35470.0
2025-04-25 10:30:00,71.87,71.95,71.68,71.91,16174.0,71.5979,71.6776,71.4086,71.6377,16174.0
2025-04-25 10:40:00,71.91,72.11,71.9,72.1,31974.0,71.6377,71.837,71.6278,71.827,31974.0
2025-04-25 10:50:00,72.08,72.14,72.02,72.11,12195.0,71.8071,71.8669,71.7473,71.837,12195.0
2025-04-25 11:00:00,72.12,72.19,72.07,72.19,12351.0,71.847,71.9167,71.7971,71.9167,12351.0
2025-04-25 11:10:00,72.17,72.23,72.02,72.06,25790.0,71.8968,71.9565,71.7473,71.7872,25790.0
2025-04-25 11:20:00,72.06,72.11,71.96,72.0,28369.0,71.7872,71.837,71.6876,71.7274,28369.0
2025-04-25 11:30:00,72.02,72.07,71.87,71.92,15104.0,71.7473,71.7971,71.5979,71.6477,15104.0
2025-04-25 11:40:00,71.93,71.98,71.77,71.87,11895.0,71.6577,71.7075,71.4983,71.5979,11895.0
2025-04-25 11:50:00,71.87,72.01,71.87,71.98,6711.0,71.5979,71.7374,71.5979,71.7075,6711.0
2025-04-25 12:00:00,72.0,72.05,71.96,72.01,18718.0,71.7274,71.7772,71.6876,71.7374,18718.0
2025-04-25 12:10:00,72.03,72.1,72.03,72.09,25364.0,71.7573,71.827,71.7573,71.8171,25364.0
2025-04-25 12:20:00,72.09,72.24,72.08,72.14,12592.0,71.8171,71.9665,71.8071,71.8669,12592.0
2025-04-25 12:30:00,72.14,72.17,72.07,72.09,10116.0,71.8669,71.8968,71.7971,71.8171,10116.0
2025-04-25 12:40:00,72.12,72.14,71.97,72.05,15252.0,71.847,71.8669,71.6975,71.7772,15252.0
2025-04-25 12:50:00,72.03,72.09,72.01,72.09,8369.0,71.7573,71.8171,71.7374,71.8171,8369.0
2025-04-25 13:00:00,72.09,72.19,72.06,72.16,12923.0,71.8171,71.9167,71.7872,71.8868,12923.0
2025-04-25 13:10:00,72.17,72.23,72.14,72.18,19859.0,71.8968,71.9565,71.8669,71.9067,19859.0
2025-04-25 13:20:00,72.18,72.23,72.15,72.18,38192.0,71.9067,71.9565,71.8768,71.9067,38192.0
2025-04-25 13:30:00,72.18,72.2,71.95,72.0,45947.0,71.9067,71.9266,71.6776,71.7274,45947.0
2025-04-25 13:40:00,71.97,72.07,71.85,71.96,14096.0,71.6975,71.7971,71.578,71.6876,14096.0
2025-04-25 13:50:00,71.9,71.91,71.78,71.91,138015.0,71.6278,71.6377,71.5082,71.6377,138015.0
2025-04-25 14:00:00,71.93,72.02,71.87,72.02,32606.0,71.6577,71.7473,71.5979,71.7473,32606.0
2025-04-25 14:10:00,72.04,72.07,71.95,72.07,11701.0,71.7673,71.7971,71.6776,71.7971,11701.0
2025-04-25 14:20:00,72.08,72.24,72.08,72.18,48658.0,71.8071,71.9665,71.8071,71.9067,48658.0
2025-04-25 14:30:00,72.16,72.33,72.14,72.23,75582.0,71.8868,72.0562,71.8669,71.9565,75582.0
2025-04-25 14:40:00,72.29,72.37,72.27,72.29,107397.0,72.0163,72.096,71.9964,72.0163,107397.0
2025-04-25 14:50:00,72.3,72.41,72.25,72.31,48812.0,72.0263,72.1359,71.9765,72.0362,48812.0
2025-04-25 15:00:00,72.29,72.47,72.29,72.36,35577.0,72.0163,72.1956,72.0163,72.086,35577.0
2025-04-25 15:10:00,72.36,72.36,72.22,72.26,31035.0,72.086,72.086,71.9466,71.9864,31035.0
2025-04-25 15:20:00,72.27,72.34,72.23,72.23,15678.0,71.9964,72.0661,71.9565,71.9565,15678.0
2025-04-25 15:30:00,72.22,72.25,72.08,72.13,41374.0,71.9466,71.9765,71.8071,71.8569,41374.0
2025-04-25 15:40:00,72.14,72.24,72.13,72.15,140442.0,71.8669,71.9665,71.8569,71.8768,140442.0
2025-04-25 15:50:00,72.15,72.32,72.11,72.15,209378.0,71.8768,72.0462,71.837,71.8768,209378.0
2025-04-28 09:30:00,72.06,73.12,72.06,73.03,55347.0,71.7872,72.8432,71.7872,72.7535,55347.0
2025-04-28 09:40:00,73.03,73.34,72.99,73.05,36776.0,72.7535,73.0623,72.7137,72.7734,36776.0
2025-04-28 09:50:00,73.05,73.06,72.7,72.7,27141.0,72.7734,72.7834,72.4248,72.4248,27141.0
2025-04-28 10:00:00,72.7,72.88,72.65,72.72,26814.0,72.4248,72.6041,72.3749,72.4447,26814.0
2025-04-28 10:10:00,72.7,72.74,72.55,72.59,57665.0,72.4248,72.4646,72.2753,72.3152,57665.0
2025-04-28 10:20:00,72.59,72.76,72.58,72.62,30527.0,72.3152,72.4845,72.3052,72.3451,30527.0
2025-04-28 10:30:00,72.64,72.68,72.46,72.56,33972.0,72.365,72.4048,72.1857,72.2853,33972.0
2025-04-28 10:40:00,72.59,72.71,72.43,72.65,25733.0,72.3152,72.4347,72.1558,72.3749,25733.0
2025-04-28 10:50:00,72.64,72.69,72.57,72.6,37241.0,72.365,72.4148,72.2952,72.3251,37241.0
2025-04-28 11:00:00,72.61,72.65,72.38,72.39,18123.0,72.3351,72.3749,72.106,72.1159,18123.0
2025-04-28 11:10:00,72.39,72.51,72.35,72.44,17302.0,72.1159,72.2355,72.0761,72.1657,17302.0
2025-04-28 11:20:00,72.46,72.5,72.25,72.27,26556.0,72.1857,72.2255,71.9765,71.9964,26556.0
2025-04-28 11:30:00,72.28,72.36,72.19,72.36,17324.0,72.0063,72.086,71.9167,72.086,17324.0
2025-04-28 11:40:00,72.37,72.42,72.21,72.24,15187.0,72.096,72.1458,71.9366,71.9665,15187.0
2025-04-28 11:50:00,72.26,72.33,72.14,72.17,7924.0,71.9864,72.0562,71.8669,71.8968,7924.0
2025-04-28 12:00:00,72.17,72.2,71.93,71.95,10610.0,71.8968,71.9266,71.6577,71.6776,10610.0
2025-04-28 12:10:00,71.96,72.04,71.88,72.01,16513.0,71.6876,71.7673,71.6079,71.7374,16513.0
2025-04-28 12:20:00,72.01,72.03,71.83,71.84,15702.0,71.7374,71.7573,71.558,71.568,15702.0
2025-04-28 12:30:00,71.84,71.98,71.83,71.98,21381.0,71.568,71.7075,71.558,71.7075,21381.0
2025-04-28 12:40:00,71.98,72.04,71.96,72.02,14746.0,71.7075,71.7673,71.6876,71.7473,14746.0
2025-04-28 12:50:00,72.04,72.04,71.85,71.88,15896.0,71.7673,71.7673,71.578,71.6079,15896.0
2025-04-28 13:00:00,71.91,71.95,71.87,71.87,18632.0,71.6377,71.6776,71.5979,71.5979,18632.0
2025-04-28 13:10:00,71.85,71.87,71.77,71.86,17513.0,71.578,71.5979,71.4983,71.5879,17513.0
2025-04-28 13:20:00,71.86,71.97,71.77,71.8,65109.0,71.5879,71.6975,71.4983,71.5282,65109.0
2025-04-28 13:30:00,71.8,71.87,71.71,71.86,25077.0,71.5282,71.5979,71.4385,71.5879,25077.0
2025-04-28 13:40:00,71.87,71.91,71.79,71.9,23199.0,71.5979,71.6377,71.5182,71.6278,23199.0
2025-04-28 13:50:00,71.92,72.01,71.92,72.01,11393.0,71.6477,71.7374,71.6477,71.7374,11393.0
2025-04-28 14:00:00,71.99,72.13,71.98,72.08,26807.0,71.7174,71.8569,71.7075,71.8071,26807.0
2025-04-28 14:10:00,72.09,72.09,71.98,72.01,16101.0,71.8171,71.8171,71.7075,71.7374,16101.0
2025-04-28 14:20:00,72.0,72.21,72.0,72.15,17249.0,71.7274,71.9366,71.7274,71.8768,17249.0
2025-04-28 14:30:00,72.17,72.21,72.08,72.13,31598.0,71.8968,71.9366,71.8071,71.8569,31598.0
2025-04-28 14:40:00,72.12,72.2,72.08,72.16,14416.0,71.847,71.9266,71.8071,71.8868,14416.0
2025-04-28 14:50:00,72.15,72.16,72.08,72.09,13841.0,71.8768,71.8868,71.8071,71.8171,13841.0
2025-04-28 15:00:00,72.07,72.19,72.07,72.18,21320.0,71.7971,71.9167,71.7971,71.9067,21320.0
2025-04-28 15:10:00,72.17,72.25,72.13,72.24,22213.0,71.8968,71.9765,71.8569,71.9665,22213.0
2025-04-28 15:20:00,72.24,72.28,72.2,72.23,24602.0,71.9665,72.0063,71.9266,71.9565,24602.0
2025-04-28 15:30:00,72.22,72.26,72.12,72.24,32419.0,71.9466,71.9864,71.847,71.9665,32419.0
2025-04-28 15:40:00,72.23,72.36,72.21,72.34,39969.0,71.9565,72.086,71.9366,72.0661,39969.0
2025-04-28 15:50:00,72.35,72.76,72.33,72.58,452413.0,72.0761,72.4845,72.0562,72.3052,452413.0
2025-04-29 09:30:00,72.11,73.29,71.86,73.17,66648.0,71.837,73.0125,71.5879,72.893,66648.0
2025-04-29 09:40:00,73.26,73.35,72.85,72.98,82797.0,72.9826,73.0723,72.5742,72.7037,82797.0
2025-04-29 09:50:00,73.0,73.22,72.91,73.18,86125.0,72.7236,72.9428,72.634,72.9029,86125.0
2025-04-29 10:00:00,73.2,73.53,73.08,73.35,154060.0,72.9229,73.2516,72.8033,73.0723,154060.0
2025-04-29 10:10:00,73.35,73.39,73.16,73.21,36889.0,73.0723,73.1121,72.883,72.9328,36889.0
2025-04-29 10:20:00,73.2,73.2,72.82,72.88,36424.0,72.9229,72.9229,72.5443,72.6041,36424.0
2025-04-29 10:30:00,72.89,73.22,72.89,73.2,21585.0,72.614,72.9428,72.614,72.9229,21585.0
2025-04-29 10:40:00,73.19,73.38,73.17,73.35,45082.0,72.9129,73.1022,72.893,73.0723,45082.0
2025-04-29 10:50:00,73.35,73.51,73.23,73.51,23617.0,73.0723,73.2317,72.9527,73.2317,23617.0
2025-04-29 11:00:00,73.52,73.61,73.3,73.36,50167.0,73.2417,73.3313,73.0225,73.0823,50167.0
2025-04-29 11:10:00,73.33,73.39,73.22,73.23,22139.0,73.0524,73.1121,72.9428,72.9527,22139.0
2025-04-29 11:20:00,73.21,73.39,73.18,73.34,29616.0,72.9328,73.1121,72.9029,73.0623,29616.0
2025-04-29 11:30:00,73.32,73.33,73.12,73.2,21538.0,73.0424,73.0524,72.8432,72.9229,21538.0
2025-04-29 11:40:00,73.23,73.4,73.23,73.33,39688.0,72.9527,73.1221,72.9527,73.0524,39688.0
2025-04-29 11:50:00,73.33,73.34,73.05,73.08,81235.0,73.0524,73.0623,72.7734,72.8033,81235.0
2025-04-29 12:00:00,73.09,73.42,73.07,73.4,45941.0,72.8133,73.142,72.7934,73.1221,45941.0
2025-04-29 12:10:00,73.4,73.45,73.33,73.34,23225.0,73.1221,73.1719,73.0524,73.0623,23225.0
2025-04-29 12:20:00,73.33,73.34,73.25,73.29,11534.0,73.0524,73.0623,72.9727,73.0125,11534.0
2025-04-29 12:30:00,73.27,73.35,73.23,73.28,17256.0,72.9926,73.0723,72.9527,73.0026,17256.0
2025-04-29 12:40:00,73.28,73.31,73.09,73.09,20378.0,73.0026,73.0324,72.8133,72.8133,20378.0
2025-04-29 12:50:00,73.12,73.16,73.01,73.09,17546.0,72.8432,72.883,72.7336,72.8133,17546.0
2025-04-29 13:00:00,73.09,73.11,73.02,73.09,16601.0,72.8133,72.8332,72.7435,72.8133,16601.0
2025-04-29 13:10:00,73.08,73.24,73.01,73.23,15219.0,72.8033,72.9627,72.7336,72.9527,15219.0
2025-04-29 13:20:00,73.22,73.31,73.21,73.27,20511.0,72.9428,73.0324,72.9328,72.9926,20511.0
2025-04-29 13:30:00,73.27,73.51,73.25,73.51,29972.0,72.9926,73.2317,72.9727,73.2317,29972.0
2025-04-29 13:40:00,73.53,73.78,73.53,73.74,48348.0,73.2516,73.5007,73.2516,73.4608,48348.0
2025-04-29 13:50:00,73.75,73.78,73.68,73.7,19260.0,73.4708,73.5007,73.401,73.421,19260.0
2025-04-29 14:00:00,73.7,73.83,73.68,73.69,20461.0,73.421,73.5505,73.401,73.411,20461.0
2025-04-29 14:10:00,73.69,73.69,73.52,73.53,37558.0,73.411,73.411,73.2417,73.2516,37558.0
2025-04-29 14:20:00,73.52,73.6,73.45,73.57,37428.0,73.2417,73.3213,73.1719,73.2915,37428.0
2025-04-29 14:30:00,73.57,73.6,73.51,73.54,22089.0,73.2915,73.3213,73.2317,73.2616,22089.0
2025-04-29 14:40:00,73.54,73.56,73.5,73.54,35631.0,73.2616,73.2815,73.2217,73.2616,35631.0
2025-04-29 14:50:00,73.54,73.57,73.44,73.45,58609.0,73.2616,73.2915,73.162,73.1719,58609.0
2025-04-29 15:00:00,73.46,73.51,73.34,73.37,27497.0,73.1819,73.2317,73.0623,73.0922,27497.0
2025-04-29 15:10:00,73.37,73.46,73.28,73.28,25279.0,73.0922,73.1819,73.0026,73.0026,25279.0
2025-04-29 15:20:00,73.29,73.42,73.28,73.33,25022.0,73.0125,73.142,73.0026,73.0524,25022.0
2025-04-29 15:30:00,73.33,73.34,73.21,73.26,32633.0,73.0524,73.0623,72.9328,72.9826,32633.0
2025-04-29 15:40:00,73.24,73.33,73.12,73.31,50433.0,72.9627,73.0524,72.8432,73.0324,50433.0
2025-04-29 15:50:00,73.34,73.48,73.24,73.3,247749.0,73.0623,73.2018,72.9627,73.0225,247749.0
2025-04-30 09:30:00,72.47,72.87,71.88,72.09,93666.0,72.1956,72.5941,71.6079,71.8171,93666.0
2025-04-30 09:40:00,72.11,72.22,71.92,72.11,90252.0,71.837,71.9466,71.6477,71.837,90252.0
2025-04-30 09:50:00,72.17,72.18,71.8,71.96,100848.0,71.8968,71.9067,71.5282,71.6876,100848.0
2025-04-30 10:00:00,71.87,72.21,71.86,72.16,62424.0,71.5979,71.9366,71.5879,71.8868,62424.0
2025-04-30 10:10:00,72.14,72.26,72.07,72.25,36133.0,71.8669,71.9864,71.7971,71.9765,36133.0
2025-04-30 10:20:00,72.26,72.34,72.18,72.29,27119.0,71.9864,72.0661,71.9067,72.0163,27119.0
2025-04-30 10:30:00,72.26,72.44,72.22,72.36,24113.0,71.9864,72.1657,71.9466,72.086,24113.0
2025-04-30 10:40:00,72.36,72.38,72.22,72.34,17334.0,72.086,72.106,71.9466,72.0661,17334.0
2025-04-30 10:50:00,72.32,72.43,72.23,72.38,12106.0,72.0462,72.1558,71.9565,72.106,12106.0
2025-04-30 11:00:00,72.4,72.6,72.36,72.57,16652.0,72.1259,72.3251,72.086,72.2952,16652.0
2025-04-30 11:10:00,72.58,72.95,72.55,72.92,26565.0,72.3052,72.6738,72.2753,72.6439,26565.0
2025-04-30 11:20:00,72.91,73.02,72.88,72.95,40788.0,72.634,72.7435,72.6041,72.6738,40788.0
2025-04-30 11:30:00,72.96,73.0,72.9,72.95,23690.0,72.6838,72.7236,72.624,72.6738,23690.0
2025-04-30 11:40:00,72.95,73.07,72.9,72.99,30568.0,72.6738,72.7934,72.624,72.7137,30568.0
2025-04-30 11:50:00,72.99,73.1,72.94,73.02,30301.0,72.7137,72.8232,72.6638,72.7435,30301.0
2025-04-30 12:00:00,73.03,73.05,72.94,72.99,40545.0,72.7535,72.7734,72.6638,72.7137,40545.0
2025-04-30 12:10:00,72.98,73.0,72.88,72.88,17863.0,72.7037,72.7236,72.6041,72.6041,17863.0
2025-04-30 12:20:00,72.9,72.9,72.77,72.82,12264.0,72.624,72.624,72.4945,72.5443,12264.0
2025-04-30 12:30:00,72.81,72.91,72.71,72.89,17010.0,72.5343,72.634,72.4347,72.614,17010.0
2025-04-30 12:40:00,72.9,72.99,72.88,72.95,11746.0,72.624,72.7137,72.6041,72.6738,11746.0
2025-04-30 12:50:00,72.96,73.0,72.89,72.93,8622.0,72.6838,72.7236,72.614,72.6539,8622.0
2025-04-30 13:00:00,72.94,72.98,72.8,72.81,18019.0,72.6638,72.7037,72.5244,72.5343,18019.0
2025-04-30 13:10:00,72.8,72.81,72.61,72.76,35591.0,72.5244,72.5343,72.3351,72.4845,35591.0
2025-04-30 13:20:00,72.78,72.9,72.7,72.9,19337.0,72.5045,72.624,72.4248,72.624,19337.0
2025-04-30 13:30:00,72.91,73.0,72.87,72.9,18697.0,72.634,72.7236,72.5941,72.624,18697.0
2025-04-30 13:40:00,72.89,72.96,72.78,72.79,31178.0,72.614,72.6838,72.5045,72.5144,31178.0
2025-04-30 13:50:00,72.81,72.88,72.77,72.81,32232.0,72.5343,72.6041,72.4945,72.5343,32232.0
2025-04-30 14:00:00,72.83,73.07,72.63,72.81,80378.0,72.5543,72.7934,72.355,72.5343,80378.0
2025-04-30 14:10:00,72.79,72.95,72.74,72.87,32417.0,72.5144,72.6738,72.4646,72.5941,32417.0
2025-04-30 14:20:00,72.86,72.95,72.77,72.86,27627.0,72.5841,72.6738,72.4945,72.5841,27627.0
2025-04-30 14:30:00,72.84,72.89,72.7,72.74,17313.0,72.5642,72.614,72.4248,72.4646,17313.0
2025-04-30 14:40:00,72.7,72.86,72.67,72.85,13989.0,72.4248,72.5841,72.3949,72.5742,13989.0
2025-04-30 14:50:00,72.85,72.89,72.72,72.73,16494.0,72.5742,72.614,72.4447,72.4546,16494.0
2025-04-30 15:00:00,72.75,72.89,72.7,72.84,59081.0,72.4746,72.614,72.4248,72.5642,59081.0
2025-04-30 15:10:00,72.84,73.04,72.8,73.0,61064.0,72.5642,72.7635,72.5244,72.7236,61064.0
2025-04-30 15:20:00,72.99,73.03,72.86,72.86,86127.0,72.7137,72.7535,72.5841,72.5841,86127.0
2025-04-30 15:30:00,72.87,72.98,72.81,72.96,154226.0,72.5941,72.7037,72.5343,72.6838,154226.0
2025-04-30 15:40:00,72.95,73.31,72.93,73.27,129235.0,72.6738,73.0324,72.6539,72.9926,129235.0
2025-04-30 15:50:00,73.25,73.75,73.25,73.56,339227.0,72.9727,73.4708,72.9727,73.2815,339227.0
2025-05-01 09:30:00,76.72,77.4,75.51,76.93,299749.0,76.4295,77.107,75.2241,76.6387,299749.0
2025-05-01 09:40:00,77.01,77.21,76.43,76.99,113478.0,76.7184,76.9177,76.1406,76.6985,113478.0
2025-05-01 09:50:00,76.97,77.14,76.49,76.49,102361.0,76.6786,76.8479,76.2004,76.2004,102361.0
2025-05-01 10:00:00,76.56,77.11,76.32,77.09,95658.0,76.2701,76.8181,76.0311,76.7981,95658.0
2025-05-01 10:10:00,77.06,77.11,76.77,76.95,77644.0,76.7682,76.8181,76.4793,76.6587,77644.0
2025-05-01 10:20:00,76.95,77.47,76.91,77.41,73107.0,76.6587,77.1767,76.6188,77.1169,73107.0
2025-05-01 10:30:00,77.42,77.47,77.17,77.31,42857.0,77.1269,77.1767,76.8778,77.0173,42857.0
2025-05-01 10:40:00,77.26,77.38,77.04,77.07,49160.0,76.9675,77.087,76.7483,76.7782,49160.0
2025-05-01 10:50:00,77.08,77.19,76.94,77.09,53862.0,76.7882,76.8978,76.6487,76.7981,53862.0
2025-05-01 11:00:00,77.08,77.12,76.9,77.1,77592.0,76.7882,76.828,76.6089,76.8081,77592.0
2025-05-01 11:10:00,77.09,77.13,76.88,76.96,56480.0,76.7981,76.838,76.5889,76.6686,56480.0
2025-05-01 11:20:00,76.97,77.17,76.9,77.07,59220.0,76.6786,76.8778,76.6089,76.7782,59220.0
2025-05-01 11:30:00,77.07,77.07,76.87,77.02,38256.0,76.7782,76.7782,76.579,76.7284,38256.0
2025-05-01 11:40:00,77.02,77.04,76.74,76.77,32770.0,76.7284,76.7483,76.4495,76.4793,32770.0
2025-05-01 11:50:00,76.77,76.85,76.52,76.59,27330.0,76.4793,76.559,76.2303,76.3,27330.0
2025-05-01 12:00:00,76.59,76.65,76.32,76.64,41348.0,76.3,76.3598,76.0311,76.3498,41348.0
2025-05-01 12:10:00,76.63,76.7,76.42,76.45,26210.0,76.3399,76.4096,76.1307,76.1606,26210.0
2025-05-01 12:20:00,76.43,76.65,76.26,76.65,40007.0,76.1406,76.3598,75.9713,76.3598,40007.0
2025-05-01 12:30:00,76.59,76.76,76.57,76.62,25305.0,76.3,76.4694,76.2801,76.3299,25305.0
2025-05-01 12:40:00,76.62,76.69,76.44,76.47,29711.0,76.3299,76.3996,76.1506,76.1805,29711.0
2025-05-01 12:50:00,76.47,76.74,76.47,76.64,32186.0,76.1805,76.4495,76.1805,76.3498,32186.0
2025-05-01 13:00:00,76.64,76.74,76.58,76.73,48823.0,76.3498,76.4495,76.2901,76.4395,48823.0
2025-05-01 13:10:00,76.75,76.78,76.27,76.3,75733.0,76.4594,76.4893,75.9812,76.0111,75733.0
2025-05-01 13:20:00,76.3,76.5,76.27,76.34,45677.0,76.0111,76.2104,75.9812,76.051,45677.0
2025-05-01 13:30:00,76.34,76.39,76.2,76.3,55655.0,76.051,76.1008,75.9115,76.0111,55655.0
2025-05-01 13:40:00,76.3,76.3,76.03,76.09,33339.0,76.0111,76.0111,75.7421,75.8019,33339.0
2025-05-01 13:50:00,76.09,76.17,75.96,75.98,51136.0,75.8019,75.8816,75.6724,75.6923,51136.0
2025-05-01 14:00:00,75.98,76.14,75.96,76.06,62433.0,75.6923,75.8517,75.6724,75.772,62433.0
2025-05-01 14:10:00,76.05,76.23,76.04,76.11,66331.0,75.7621,75.9414,75.7521,75.8218,66331.0
2025-05-01 14:20:00,76.11,76.13,75.82,75.94,37712.0,75.8218,75.8418,75.5329,75.6525,37712.0
2025-05-01 14:30:00,75.96,76.13,75.86,75.87,36690.0,75.6724,75.8418,75.5728,75.5828,36690.0
2025-05-01 14:40:00,75.86,75.96,75.8,75.84,82311.0,75.5728,75.6724,75.513,75.5529,82311.0
2025-05-01 14:50:00,75.84,75.96,75.7,75.86,69637.0,75.5529,75.6724,75.4134,75.5728,69637.0
2025-05-01 15:00:00,75.85,75.94,75.77,75.84,106860.0,75.5628,75.6525,75.4831,75.5529,106860.0
2025-05-01 15:10:00,75.85,76.1,75.81,76.01,84338.0,75.5628,75.8119,75.523,75.7222,84338.0
2025-05-01 15:20:00,76.02,76.14,75.92,76.04,118642.0,75.7322,75.8517,75.6326,75.7521,118642.0
2025-05-01 15:30:00,76.02,76.12,75.95,75.97,119077.0,75.7322,75.8318,75.6625,75.6824,119077.0
2025-05-01 15:40:00,75.98,76.05,75.82,75.9,126942.0,75.6923,75.7621,75.5329,75.6126,126942.0
2025-05-01 15:50:00,75.94,76.0,75.15,75.15,647746.0,75.6525,75.7123,74.8655,74.8655,647746.0
2025-05-02 09:30:00,76.29,76.86,76.09,76.72,79852.0,76.0012,76.569,75.8019,76.4295,79852.0
2025-05-02 09:40:00,76.75,76.97,76.47,76.59,24765.0,76.4594,76.6786,76.1805,76.3,24765.0
2025-05-02 09:50:00,76.62,76.8,76.42,76.53,44825.0,76.3299,76.5092,76.1307,76.2403,44825.0
2025-05-02 10:00:00,76.45,76.84,76.45,76.83,65045.0,76.1606,76.5491,76.1606,76.5391,65045.0
2025-05-02 10:10:00,76.8,77.13,76.78,77.06,52645.0,76.5092,76.838,76.4893,76.7682,52645.0
2025-05-02 10:20:00,77.06,77.13,76.85,77.09,37362.0,76.7682,76.838,76.559,76.7981,37362.0
2025-05-02 10:30:00,77.09,77.1,76.88,76.91,20884.0,76.7981,76.8081,76.5889,76.6188,20884.0
2025-05-02 10:40:00,76.91,77.08,76.82,76.94,38449.0,76.6188,76.7882,76.5292,76.6487,38449.0
2025-05-02 10:50:00,76.94,77.0,76.81,76.92,52432.0,76.6487,76.7085,76.5192,76.6288,52432.0
2025-05-02 11:00:00,76.94,77.07,76.67,76.67,47775.0,76.6487,76.7782,76.3797,76.3797,47775.0
2025-05-02 11:10:00,76.67,76.73,76.56,76.67,54193.0,76.3797,76.4395,76.2701,76.3797,54193.0
2025-05-02 11:20:00,76.62,76.65,76.44,76.55,36238.0,76.3299,76.3598,76.1506,76.2602,36238.0
2025-05-02 11:30:00,76.55,76.61,76.46,76.59,34291.0,76.2602,76.32,76.1705,76.3,34291.0
2025-05-02 11:40:00,76.59,76.65,76.45,76.59,19955.0,76.3,76.3598,76.1606,76.3,19955.0
2025-05-02 11:50:00,76.58,76.73,76.58,76.66,15198.0,76.2901,76.4395,76.2901,76.3698,15198.0
2025-05-02 12:00:00,76.66,76.87,76.65,76.78,36789.0,76.3698,76.579,76.3598,76.4893,36789.0
2025-05-02 12:10:00,76.78,76.93,76.77,76.86,30569.0,76.4893,76.6387,76.4793,76.569,30569.0
2025-05-02 12:20:00,76.86,76.89,76.77,76.78,20774.0,76.569,76.5989,76.4793,76.4893,20774.0
2025-05-02 12:30:00,76.79,77.06,76.79,77.06,58350.0,76.4993,76.7682,76.4993,76.7682,58350.0
2025-05-02 12:40:00,77.06,77.07,76.9,76.9,14417.0,76.7682,76.7782,76.6089,76.6089,14417.0
2025-05-02 12:50:00,76.92,77.05,76.87,76.96,27419.0,76.6288,76.7583,76.579,76.6686,27419.0
2025-05-02 13:00:00,76.95,76.96,76.85,76.89,27936.0,76.6587,76.6686,76.559,76.5989,27936.0
2025-05-02 13:10:00,76.89,76.9,76.77,76.78,27628.0,76.5989,76.6089,76.4793,76.4893,27628.0
2025-05-02 13:20:00,76.77,76.85,76.67,76.7,18805.0,76.4793,76.559,76.3797,76.4096,18805.0
2025-05-02 13:30:00,76.73,76.83,76.71,76.79,17129.0,76.4395,76.5391,76.4196,76.4993,17129.0
2025-05-02 13:40:00,76.79,76.98,76.76,76.81,56512.0,76.4993,76.6886,76.4694,76.5192,56512.0
2025-05-02 13:50:00,76.81,77.0,76.8,76.99,38530.0,76.5192,76.7085,76.5092,76.6985,38530.0
2025-05-02 14:00:00,77.0,77.07,76.94,77.02,45090.0,76.7085,76.7782,76.6487,76.7284,45090.0
2025-05-02 14:10:00,77.02,77.26,77.0,77.2,51903.0,76.7284,76.9675,76.7085,76.9077,51903.0
2025-05-02 14:20:00,77.2,77.38,77.18,77.34,38519.0,76.9077,77.087,76.8878,77.0472,38519.0
2025-05-02 14:30:00,77.35,77.6,77.34,77.59,41963.0,77.0572,77.3062,77.0472,77.2962,41963.0
2025-05-02 14:40:00,77.59,77.6,77.28,77.28,50149.0,77.2962,77.3062,76.9874,76.9874,50149.0
2025-05-02 14:50:00,77.3,77.62,77.24,77.62,80977.0,77.0073,77.3261,76.9476,77.3261,80977.0
2025-05-02 15:00:00,77.6,77.65,77.49,77.61,90229.0,77.3062,77.356,77.1966,77.3162,90229.0
2025-05-02 15:10:00,77.61,77.74,77.59,77.71,49358.0,77.3162,77.4457,77.2962,77.4158,49358.0
2025-05-02 15:20:00,77.71,77.72,77.61,77.69,72108.0,77.4158,77.4257,77.3162,77.3959,72108.0
2025-05-02 15:30:00,77.67,77.74,77.59,77.74,75917.0,77.3759,77.4457,77.2962,77.4457,75917.0
2025-05-02 15:40:00,77.74,77.84,77.43,77.48,93730.0,77.4457,77.5453,77.1368,77.1867,93730.0
2025-05-02 15:50:00,77.5,77.8,77.46,77.69,569196.0,77.2066,77.5054,77.1667,77.3959,569196.0
2025-05-05 09:30:00,77.37,78.36,77.34,78.27,80443.0,77.0771,78.0633,77.0472,77.9737,80443.0
2025-05-05 09:40:00,78.27,78.55,78.25,78.47,83599.0,77.9737,78.2526,77.9537,78.1729,83599.0
2025-05-05 09:50:00,78.45,78.47,77.94,78.17,46025.0,78.153,78.1729,77.6449,77.874,46025.0
2025-05-05 10:00:00,78.24,78.45,78.08,78.3,46568.0,77.9438,78.153,77.7844,78.0036,46568.0
2025-05-05 10:10:00,78.26,78.53,78.24,78.46,26394.0,77.9637,78.2327,77.9438,78.1629,26394.0
2025-05-05 10:20:00,78.45,78.56,78.35,78.46,31163.0,78.153,78.2626,78.0534,78.1629,31163.0
2025-05-05 10:30:00,78.45,78.51,78.26,78.45,23019.0,78.153,78.2128,77.9637,78.153,23019.0
2025-05-05 10:40:00,78.43,78.6,78.42,78.58,26176.0,78.1331,78.3024,78.1231,78.2825,26176.0
2025-05-05 10:50:00,78.53,78.63,78.47,78.59,18623.0,78.2327,78.3323,78.1729,78.2925,18623.0
2025-05-05 11:00:00,78.62,78.65,78.53,78.56,23688.0,78.3223,78.3522,78.2327,78.2626,23688.0
2025-05-05 11:10:00,78.57,78.68,78.56,78.68,20557.0,78.2725,78.3821,78.2626,78.3821,20557.0
2025-05-05 11:20:00,78.7,78.75,78.51,78.52,20984.0,78.402,78.4519,78.2128,78.2227,20984.0
2025-05-05 11:30:00,78.52,78.54,78.25,78.26,20989.0,78.2227,78.2426,77.9537,77.9637,20989.0
2025-05-05 11:40:00,78.27,78.42,78.26,78.34,15738.0,77.9737,78.1231,77.9637,78.0434,15738.0
2025-05-05 11:50:00,78.36,78.56,78.36,78.56,11030.0,78.0633,78.2626,78.0633,78.2626,11030.0
2025-05-05 12:00:00,78.56,78.66,78.55,78.55,26270.0,78.2626,78.3622,78.2526,78.2526,26270.0
2025-05-05 12:10:00,78.55,78.58,78.38,78.45,51921.0,78.2526,78.2825,78.0833,78.153,51921.0
2025-05-05 12:20:00,78.43,78.5,78.37,78.47,20221.0,78.1331,78.2028,78.0733,78.1729,20221.0
2025-05-05 12:30:00,78.47,78.48,78.39,78.42,17636.0,78.1729,78.1829,78.0932,78.1231,17636.0
2025-05-05 12:40:00,78.42,78.45,78.35,78.4,12491.0,78.1231,78.153,78.0534,78.1032,12491.0
2025-05-05 12:50:00,78.4,78.4,78.29,78.3,8229.0,78.1032,78.1032,77.9936,78.0036,8229.0
2025-05-05 13:00:00,78.28,78.28,78.19,78.19,11927.0,77.9836,77.9836,77.894,77.894,11927.0
2025-05-05 13:10:00,78.19,78.31,78.16,78.28,20400.0,77.894,78.0135,77.8641,77.9836,20400.0
2025-05-05 13:20:00,78.28,78.33,78.2,78.22,11441.0,77.9836,78.0334,77.9039,77.9239,11441.0
2025-05-05 13:30:00,78.2,78.3,78.2,78.28,20842.0,77.9039,78.0036,77.9039,77.9836,20842.0
2025-05-05 13:40:00,78.27,78.35,78.21,78.32,17128.0,77.9737,78.0534,77.9139,78.0235,17128.0
2025-05-05 13:50:00,78.31,78.33,78.22,78.22,17633.0,78.0135,78.0334,77.9239,77.9239,17633.0
2025-05-05 14:00:00,78.22,78.3,78.21,78.24,10153.0,77.9239,78.0036,77.9139,77.9438,10153.0
2025-05-05 14:10:00,78.22,78.26,78.18,78.23,14703.0,77.9239,77.9637,77.884,77.9338,14703.0
2025-05-05 14:20:00,78.21,78.42,78.21,78.42,34356.0,77.9139,78.1231,77.9139,78.1231,34356.0
2025-05-05 14:30:00,78.41,78.41,78.32,78.33,12052.0,78.1131,78.1131,78.0235,78.0334,12052.0
2025-05-05 14:40:00,78.33,78.46,78.33,78.44,25011.0,78.0334,78.1629,78.0334,78.143,25011.0
2025-05-05 14:50:00,78.44,78.46,78.35,78.41,21770.0,78.143,78.1629,78.0534,78.1131,21770.0
2025-05-05 15:00:00,78.39,78.4,78.33,78.35,22866.0,78.0932,78.1032,78.0334,78.0534,22866.0
2025-05-05 15:10:00,78.36,78.38,78.32,78.32,35590.0,78.0633,78.0833,78.0235,78.0235,35590.0
2025-05-05 15:20:00,78.32,78.33,78.2,78.22,74775.0,78.0235,78.0334,77.9039,77.9239,74775.0
2025-05-05 15:30:00,78.22,78.31,78.15,78.15,53942.0,77.9239,78.0135,77.8541,77.8541,53942.0
2025-05-05 15:40:00,78.16,78.24,78.06,78.12,74556.0,77.8641,77.9438,77.7645,77.8242,74556.0
2025-05-05 15:50:00,78.14,78.22,77.86,77.89,206307.0,77.8442,77.9239,77.5652,77.5951,206307.0
2025-05-06 09:30:00,77.12,77.81,76.74,77.32,44118.0,76.828,77.5154,76.4495,77.0273,44118.0
2025-05-06 09:40:00,77.31,77.4,77.24,77.31,18606.0,77.0173,77.107,76.9476,77.0173,18606.0
2025-05-06 09:50:00,77.28,77.57,77.23,77.57,27523.0,76.9874,77.2763,76.9376,77.2763,27523.0
2025-05-06 10:00:00,77.51,77.68,77.41,77.67,34457.0,77.2165,77.3859,77.1169,77.3759,34457.0
2025-05-06 10:10:00,77.7,77.96,77.69,77.94,32024.0,77.4058,77.6648,77.3959,77.6449,32024.0
2025-05-06 10:20:00,77.95,78.06,77.89,77.96,17055.0,77.6549,77.7645,77.5951,77.6648,17055.0
2025-05-06 10:30:00,77.97,78.0,77.85,77.9,16460.0,77.6748,77.7047,77.5553,77.6051,16460.0
2025-05-06 10:40:00,77.91,78.03,77.84,78.0,28914.0,77.615,77.7346,77.5453,77.7047,28914.0
2025-05-06 10:50:00,77.98,78.01,77.74,77.83,47051.0,77.6848,77.7147,77.4457,77.5353,47051.0
2025-05-06 11:00:00,77.84,77.93,77.78,77.8,51310.0,77.5453,77.635,77.4855,77.5054,51310.0
2025-05-06 11:10:00,77.8,77.96,77.77,77.93,17617.0,77.5054,77.6648,77.4756,77.635,17617.0
2025-05-06 11:20:00,77.96,78.06,77.95,77.98,16319.0,77.6648,77.7645,77.6549,77.6848,16319.0
2025-05-06 11:30:00,78.0,78.02,77.92,77.96,17345.0,77.7047,77.7246,77.625,77.6648,17345.0
2025-05-06 11:40:00,77.98,77.98,77.84,77.92,16039.0,77.6848,77.6848,77.5453,77.625,16039.0
2025-05-06 11:50:00,77.9,77.92,77.74,77.85,25117.0,77.6051,77.625,77.4457,77.5553,25117.0
2025-05-06 12:00:00,77.84,77.92,77.83,77.84,13886.0,77.5453,77.625,77.5353,77.5453,13886.0
2025-05-06 12:10:00,77.85,78.24,77.85,78.17,20462.0,77.5553,77.9438,77.5553,77.874,20462.0
2025-05-06 12:20:00,78.16,78.16,77.91,77.95,19602.0,77.8641,77.8641,77.615,77.6549,19602.0
2025-05-06 12:30:00,77.96,77.98,77.81,77.86,33504.0,77.6648,77.6848,77.5154,77.5652,33504.0
2025-05-06 12:40:00,77.87,77.88,77.69,77.73,11565.0,77.5752,77.5851,77.3959,77.4357,11565.0
2025-05-06 12:50:00,77.71,77.73,77.58,77.59,16765.0,77.4158,77.4357,77.2863,77.2962,16765.0
2025-05-06 13:00:00,77.59,77.79,77.55,77.78,16517.0,77.2962,77.4955,77.2564,77.4855,16517.0
2025-05-06 13:10:00,77.76,77.89,77.73,77.88,18734.0,77.4656,77.5951,77.4357,77.5851,18734.0
2025-05-06 13:20:00,77.87,77.87,77.67,77.7,13123.0,77.5752,77.5752,77.3759,77.4058,13123.0
2025-05-06 13:30:00,77.7,77.79,77.66,77.69,22875.0,77.4058,77.4955,77.366,77.3959,22875.0
2025-05-06 13:40:00,77.66,77.68,77.57,77.57,11849.0,77.366,77.3859,77.2763,77.2763,11849.0
2025-05-06 13:50:00,77.57,77.63,77.52,77.55,11307.0,77.2763,77.3361,77.2265,77.2564,11307.0
2025-05-06 14:00:00,77.57,77.75,77.57,77.66,23370.0,77.2763,77.4556,77.2763,77.366,23370.0
2025-05-06 14:10:00,77.66,77.73,77.54,77.73,23374.0,77.366,77.4357,77.2464,77.4357,23374.0
2025-05-06 14:20:00,77.73,77.81,77.69,77.8,21299.0,77.4357,77.5154,77.3959,77.5054,21299.0
2025-05-06 14:30:00,77.79,77.85,77.7,77.73,34072.0,77.4955,77.5553,77.4058,77.4357,34072.0
2025-05-06 14:40:00,77.75,77.78,77.68,77.7,21850.0,77.4556,77.4855,77.3859,77.4058,21850.0
2025-05-06 14:50:00,77.68,77.71,77.62,77.69,23163.0,77.3859,77.4158,77.3261,77.3959,23163.0
2025-05-06 15:00:00,77.67,77.73,77.57,77.63,26207.0,77.3759,77.4357,77.2763,77.3361,26207.0
2025-05-06 15:10:00,77.64,77.73,77.58,77.67,38856.0,77.3461,77.4357,77.2863,77.3759,38856.0
2025-05-06 15:20:00,77.69,77.72,77.63,77.71,20064.0,77.3959,77.4257,77.3361,77.4158,20064.0
2025-05-06 15:30:00,77.71,77.77,77.64,77.66,41348.0,77.4158,77.4756,77.3461,77.366,41348.0
2025-05-06 15:40:00,77.67,77.74,77.67,77.7,47823.0,77.3759,77.4457,77.3759,77.4058,47823.0
2025-05-06 15:50:00,77.68,77.76,77.47,77.62,261868.0,77.3859,77.4656,77.1767,77.3261,261868.0
2025-05-07 09:30:00,77.87,78.0,77.37,77.91,56173.0,77.5752,77.7047,77.0771,77.615,56173.0
2025-05-07 09:40:00,77.92,78.22,77.86,78.03,34539.0,77.625,77.9239,77.5652,77.7346,34539.0
2025-05-07 09:50:00,78.02,78.29,77.94,78.21,13986.0,77.7246,77.9936,77.6449,77.9139,13986.0
2025-05-07 10:00:00,78.18,78.18,77.89,77.9,32674.0,77.884,77.884,77.5951,77.6051,32674.0
2025-05-07 10:10:00,77.91,77.91,77.6,77.69,88772.0,77.615,77.615,77.3062,77.3959,88772.0
2025-05-07 10:20:00,77.67,77.73,77.57,77.62,37339.0,77.3759,77.4357,77.2763,77.3261,37339.0
2025-05-07 10:30:00,77.64,77.77,77.6,77.6,33488.0,77.3461,77.4756,77.3062,77.3062,33488.0
2025-05-07 10:40:00,77.62,77.78,77.61,77.7,23315.0,77.3261,77.4855,77.3162,77.4058,23315.0
2025-05-07 10:50:00,77.69,77.74,77.51,77.6,29657.0,77.3959,77.4457,77.2165,77.3062,29657.0
2025-05-07 11:00:00,77.59,77.66,77.49,77.59,22159.0,77.2962,77.366,77.1966,77.2962,22159.0
2025-05-07 11:10:00,77.6,77.69,77.54,77.68,16768.0,77.3062,77.3959,77.2464,77.3859,16768.0
2025-05-07 11:20:00,77.7,77.92,77.7,77.89,13152.0,77.4058,77.625,77.4058,77.5951,13152.0
2025-05-07 11:30:00,77.89,78.03,77.87,78.02,17632.0,77.5951,77.7346,77.5752,77.7246,17632.0
2025-05-07 11:40:00,78.03,78.07,77.88,77.95,28398.0,77.7346,77.7744,77.5851,77.6549,28398.0
2025-05-07 11:50:00,77.95,78.12,77.89,78.1,18874.0,77.6549,77.8242,77.5951,77.8043,18874.0
2025-05-07 12:00:00,78.1,78.16,78.06,78.13,13656.0,77.8043,77.8641,77.7645,77.8342,13656.0
2025-05-07 12:10:00,78.13,78.15,77.99,78.07,15158.0,77.8342,77.8541,77.6947,77.7744,15158.0
2025-05-07 12:20:00,78.04,78.04,77.7,77.7,10835.0,77.7445,77.7445,77.4058,77.4058,10835.0
2025-05-07 12:30:00,77.72,77.86,77.71,77.86,12230.0,77.4257,77.5652,77.4158,77.5652,12230.0
2025-05-07 12:40:00,77.86,77.96,77.85,77.92,16893.0,77.5652,77.6648,77.5553,77.625,16893.0
2025-05-07 12:50:00,77.92,78.03,77.92,78.01,12351.0,77.625,77.7346,77.625,77.7147,12351.0
2025-05-07 13:00:00,78.01,78.06,77.98,78.01,13554.0,77.7147,77.7645,77.6848,77.7147,13554.0
2025-05-07 13:10:00,78.04,78.08,77.94,77.95,16411.0,77.7445,77.7844,77.6449,77.6549,16411.0
2025-05-07 13:20:00,77.93,78.01,77.92,77.95,11961.0,77.635,77.7147,77.625,77.6549,11961.0
2025-05-07 13:30:00,77.94,77.95,77.8,77.83,7970.0,77.6449,77.6549,77.5054,77.5353,7970.0
2025-05-07 13:40:00,77.83,77.85,77.76,77.82,11763.0,77.5353,77.5553,77.4656,77.5254,11763.0
2025-05-07 13:50:00,77.83,77.84,77.63,77.68,32086.0,77.5353,77.5453,77.3361,77.3859,32086.0
2025-05-07 14:00:00,77.63,77.81,77.26,77.33,47044.0,77.3361,77.5154,76.9675,77.0372,47044.0
2025-05-07 14:10:00,77.33,77.45,77.23,77.45,39689.0,77.0372,77.1568,76.9376,77.1568,39689.0
2025-05-07 14:20:00,77.45,77.66,77.44,77.62,48300.0,77.1568,77.366,77.1468,77.3261,48300.0
2025-05-07 14:30:00,77.62,77.84,77.55,77.78,48476.0,77.3261,77.5453,77.2564,77.4855,48476.0
2025-05-07 14:40:00,77.79,77.9,77.52,77.55,20107.0,77.4955,77.6051,77.2265,77.2564,20107.0
2025-05-07 14:50:00,77.57,78.01,77.48,77.92,31959.0,77.2763,77.7147,77.1867,77.625,31959.0
2025-05-07 15:00:00,77.91,77.96,77.81,77.93,22921.0,77.615,77.6648,77.5154,77.635,22921.0
2025-05-07 15:10:00,77.93,77.94,77.74,77.92,131247.0,77.635,77.6449,77.4457,77.625,131247.0
2025-05-07 15:20:00,77.93,77.93,77.54,77.57,26213.0,77.635,77.635,77.2464,77.2763,26213.0
2025-05-07 15:30:00,77.56,77.72,77.52,77.67,22164.0,77.2664,77.4257,77.2265,77.3759,22164.0
2025-05-07 15:40:00,77.7,78.37,77.66,77.93,85527.0,77.4058,78.0733,77.366,77.635,85527.0
2025-05-07 15:50:00,77.89,78.03,77.75,77.93,219912.0,77.5951,77.7346,77.4556,77.635,219912.0
2025-05-08 09:30:00,78.55,78.71,78.32,78.51,28746.0,78.2526,78.412,78.0235,78.2128,28746.0
2025-05-08 09:40:00,78.53,78.72,78.36,78.72,33100.0,78.2327,78.422,78.0633,78.422,33100.0
2025-05-08 09:50:00,78.72,79.11,78.69,78.94,32114.0,78.422,78.8105,78.3921,78.6411,32114.0
2025-05-08 10:00:00,78.94,79.2,78.93,79.16,36421.0,78.6411,78.9001,78.6312,78.8603,36421.0
2025-05-08 10:10:00,79.16,79.25,78.95,79.25,70168.0,78.8603,78.95,78.6511,78.95,70168.0
2025-05-08 10:20:00,79.23,79.49,79.21,79.48,36676.0,78.93,79.189,78.9101,79.1791,36676.0
2025-05-08 10:30:00,79.47,79.62,79.38,79.51,34956.0,79.1691,79.3186,79.0795,79.209,34956.0
2025-05-08 10:40:00,79.5,79.51,79.27,79.32,31282.0,79.199,79.209,78.9699,79.0197,31282.0
2025-05-08 10:50:00,79.29,79.33,78.96,79.13,77671.0,78.9898,79.0297,78.6611,78.8304,77671.0
2025-05-08 11:00:00,79.12,79.12,78.92,79.07,31940.0,78.8204,78.8204,78.6212,78.7706,31940.0
2025-05-08 11:10:00,79.06,79.29,79.03,79.29,38159.0,78.7607,78.9898,78.7308,78.9898,38159.0
2025-05-08 11:20:00,79.27,79.69,79.26,79.57,43661.0,78.9699,79.3883,78.9599,79.2687,43661.0
2025-05-08 11:30:00,79.58,79.68,79.49,79.67,20764.0,79.2787,79.3783,79.189,79.3684,20764.0
2025-05-08 11:40:00,79.7,80.01,79.65,79.96,34521.0,79.3983,79.7071,79.3484,79.6573,34521.0
2025-05-08 11:50:00,80.0,80.03,79.63,79.68,56687.0,79.6971,79.727,79.3285,79.3783,56687.0
2025-05-08 12:00:00,79.7,79.83,79.67,79.8,11891.0,79.3983,79.5278,79.3684,79.4979,11891.0
2025-05-08 12:10:00,79.82,79.9,79.79,79.89,24688.0,79.5178,79.5975,79.4879,79.5875,24688.0
2025-05-08 12:20:00,79.89,79.89,79.65,79.69,20377.0,79.5875,79.5875,79.3484,79.3883,20377.0
2025-05-08 12:30:00,79.7,79.8,79.61,79.8,17216.0,79.3983,79.4979,79.3086,79.4979,17216.0
2025-05-08 12:40:00,79.79,79.84,79.74,79.83,7705.0,79.4879,79.5377,79.4381,79.5278,7705.0
2025-05-08 12:50:00,79.8,79.9,79.79,79.89,11034.0,79.4979,79.5975,79.4879,79.5875,11034.0
2025-05-08 13:00:00,79.9,79.9,79.78,79.8,14230.0,79.5975,79.5975,79.478,79.4979,14230.0
2025-05-08 13:10:00,79.8,79.89,79.76,79.88,16791.0,79.4979,79.5875,79.458,79.5776,16791.0
2025-05-08 13:20:00,79.88,79.94,79.79,79.86,16514.0,79.5776,79.6373,79.4879,79.5576,16514.0
2025-05-08 13:30:00,79.86,79.91,79.77,79.8,19903.0,79.5576,79.6075,79.468,79.4979,19903.0
2025-05-08 13:40:00,79.78,79.81,79.68,79.75,25563.0,79.478,79.5078,79.3783,79.4481,25563.0
2025-05-08 13:50:00,79.74,79.75,79.52,79.57,17866.0,79.4381,79.4481,79.2189,79.2687,17866.0
2025-05-08 14:00:00,79.56,79.66,79.5,79.62,15158.0,79.2588,79.3584,79.199,79.3186,15158.0
2025-05-08 14:10:00,79.64,79.76,79.6,79.67,17076.0,79.3385,79.458,79.2986,79.3684,17076.0
2025-05-08 14:20:00,79.67,79.7,79.56,79.58,13819.0,79.3684,79.3983,79.2588,79.2787,13819.0
2025-05-08 14:30:00,79.58,79.69,79.57,79.66,25180.0,79.2787,79.3883,79.2687,79.3584,25180.0
2025-05-08 14:40:00,79.66,79.72,79.64,79.7,20237.0,79.3584,79.4182,79.3385,79.3983,20237.0
2025-05-08 14:50:00,79.69,79.71,79.6,79.63,17286.0,79.3883,79.4082,79.2986,79.3285,17286.0
2025-05-08 15:00:00,79.62,79.64,79.48,79.51,18797.0,79.3186,79.3385,79.1791,79.209,18797.0
2025-05-08 15:10:00,79.51,79.54,79.45,79.51,19883.0,79.209,79.2389,79.1492,79.209,19883.0
2025-05-08 15:20:00,79.52,79.64,79.51,79.63,35747.0,79.2189,79.3385,79.209,79.3285,35747.0
2025-05-08 15:30:00,79.63,79.63,79.46,79.47,27368.0,79.3285,79.3285,79.1592,79.1691,27368.0
2025-05-08 15:40:00,79.46,79.53,79.36,79.4,51235.0,79.1592,79.2289,79.0595,79.0994,51235.0
2025-05-08 15:50:00,79.4,79.47,79.13,79.18,185653.0,79.0994,79.1691,78.8304,78.8802,185653.0
2025-05-09 09:30:00,79.34,79.75,79.17,79.45,33861.0,79.0396,79.4481,78.8703,79.1492,33861.0
2025-05-09 09:40:00,79.33,79.58,79.31,79.33,30876.0,79.0297,79.2787,79.0097,79.0297,30876.0
2025-05-09 09:50:00,79.41,79.45,79.23,79.37,15845.0,79.1094,79.1492,78.93,79.0695,15845.0
2025-05-09 10:00:00,79.34,79.51,79.29,79.44,27659.0,79.0396,79.209,78.9898,79.1392,27659.0
2025-05-09 10:10:00,79.46,79.48,79.24,79.25,20663.0,79.1592,79.1791,78.94,78.95,20663.0
2025-05-09 10:20:00,79.26,79.28,79.06,79.09,18324.0,78.9599,78.9798,78.7607,78.7906,18324.0
2025-05-09 10:30:00,79.11,79.22,79.03,79.13,23605.0,78.8105,78.9201,78.7308,78.8304,23605.0
2025-05-09 10:40:00,79.12,79.29,79.06,79.25,17236.0,78.8204,78.9898,78.7607,78.95,17236.0
2025-05-09 10:50:00,79.26,79.34,79.16,79.34,15645.0,78.9599,79.0396,78.8603,79.0396,15645.0
2025-05-09 11:00:00,79.34,79.45,79.33,79.44,20064.0,79.0396,79.1492,79.0297,79.1392,20064.0
2025-05-09 11:10:00,79.41,79.44,79.23,79.4,39136.0,79.1094,79.1392,78.93,79.0994,39136.0
2025-05-09 11:20:00,79.42,79.44,79.34,79.43,18085.0,79.1193,79.1392,79.0396,79.1293,18085.0
2025-05-09 11:30:00,79.41,79.45,79.3,79.4,15029.0,79.1094,79.1492,78.9998,79.0994,15029.0
2025-05-09 11:40:00,79.4,79.47,79.32,79.44,15626.0,79.0994,79.1691,79.0197,79.1392,15626.0
2025-05-09 11:50:00,79.46,79.52,79.45,79.49,9837.0,79.1592,79.2189,79.1492,79.189,9837.0
2025-05-09 12:00:00,79.48,79.54,79.24,79.25,43293.0,79.1791,79.2389,78.94,78.95,43293.0
2025-05-09 12:10:00,79.26,79.32,79.12,79.21,32178.0,78.9599,79.0197,78.8204,78.9101,32178.0
2025-05-09 12:20:00,79.2,79.26,79.16,79.16,16323.0,78.9001,78.9599,78.8603,78.8603,16323.0
2025-05-09 12:30:00,79.18,79.32,79.16,79.22,34840.0,78.8802,79.0197,78.8603,78.9201,34840.0
2025-05-09 12:40:00,79.22,79.25,79.06,79.06,18155.0,78.9201,78.95,78.7607,78.7607,18155.0
2025-05-09 12:50:00,79.09,79.12,79.01,79.05,13559.0,78.7906,78.8204,78.7109,78.7507,13559.0
2025-05-09 13:00:00,79.04,79.08,78.98,79.07,13147.0,78.7408,78.7806,78.681,78.7706,13147.0
2025-05-09 13:10:00,79.08,79.22,79.06,79.2,11663.0,78.7806,78.9201,78.7607,78.9001,11663.0
2025-05-09 13:20:00,79.22,79.24,79.04,79.2,104453.0,78.9201,78.94,78.7408,78.9001,104453.0
2025-05-09 13:30:00,79.19,79.22,79.15,79.22,45704.0,78.8902,78.9201,78.8503,78.9201,45704.0
2025-05-09 13:40:00,79.21,79.35,79.2,79.33,32272.0,78.9101,79.0496,78.9001,79.0297,32272.0
2025-05-09 13:50:00,79.33,79.39,79.26,79.39,21359.0,79.0297,79.0894,78.9599,79.0894,21359.0
2025-05-09 14:00:00,79.38,79.43,79.34,79.4,13688.0,79.0795,79.1293,79.0396,79.0994,13688.0
2025-05-09 14:10:00,79.38,79.44,79.33,79.36,18236.0,79.0795,79.1392,79.0297,79.0595,18236.0
2025-05-09 14:20:00,79.35,79.39,79.26,79.31,159293.0,79.0496,79.0894,78.9599,79.0097,159293.0
2025-05-09 14:30:00,79.3,79.35,79.27,79.34,9751.0,78.9998,79.0496,78.9699,79.0396,9751.0
2025-05-09 14:40:00,79.34,79.4,79.33,79.38,10943.0,79.0396,79.0994,79.0297,79.0795,10943.0
2025-05-09 14:50:00,79.38,79.43,79.33,79.36,26771.0,79.0795,79.1293,79.0297,79.0595,26771.0
2025-05-09 15:00:00,79.38,79.45,79.38,79.43,15665.0,79.0795,79.1492,79.0795,79.1293,15665.0
2025-05-09 15:10:00,79.42,79.44,79.32,79.36,26779.0,79.1193,79.1392,79.0197,79.0595,26779.0
2025-05-09 15:20:00,79.35,79.35,79.24,79.25,16663.0,79.0496,79.0496,78.94,78.95,16663.0
2025-05-09 15:30:00,79.25,79.28,79.17,79.22,22926.0,78.95,78.9798,78.8703,78.9201,22926.0
2025-05-09 15:40:00,79.23,79.25,79.11,79.14,36010.0,78.93,78.95,78.8105,78.8404,36010.0
2025-05-09 15:50:00,79.15,79.28,79.05,79.17,242108.0,78.8503,78.9798,78.7507,78.8703,242108.0
2025-05-12 09:30:00,81.44,81.89,80.6,81.23,103656.0,81.1317,81.58,80.2948,80.9225,103656.0
2025-05-12 09:40:00,81.25,81.29,81.07,81.2,50877.0,80.9424,80.9822,80.7631,80.8926,50877.0
2025-05-12 09:50:00,81.2,81.38,81.13,81.25,36566.0,80.8926,81.0719,80.8228,80.9424,36566.0
2025-05-12 10:00:00,81.26,81.41,81.16,81.3,56448.0,80.9523,81.1018,80.8527,80.9922,56448.0
2025-05-12 10:10:00,81.29,81.57,81.28,81.37,81763.0,80.9822,81.2612,80.9723,81.0619,81763.0
2025-05-12 10:20:00,81.35,81.36,80.96,81.02,38110.0,81.042,81.052,80.6535,80.7133,38110.0
2025-05-12 10:30:00,80.99,81.12,80.86,81.12,30707.0,80.6834,80.8129,80.5539,80.8129,30707.0
2025-05-12 10:40:00,81.09,81.28,81.08,81.26,30595.0,80.783,80.9723,80.773,80.9523,30595.0
2025-05-12 10:50:00,81.23,81.27,81.04,81.04,11316.0,80.9225,80.9623,80.7332,80.7332,11316.0
2025-05-12 11:00:00,81.08,81.1,80.97,81.0,17284.0,80.773,80.793,80.6634,80.6933,17284.0
2025-05-12 11:10:00,81.02,81.12,80.97,81.1,20084.0,80.7133,80.8129,80.6634,80.793,20084.0
2025-05-12 11:20:00,81.09,81.12,80.9,80.95,16840.0,80.783,80.8129,80.5937,80.6435,16840.0
2025-05-12 11:30:00,80.94,81.04,80.85,80.91,10424.0,80.6336,80.7332,80.5439,80.6037,10424.0
2025-05-12 11:40:00,80.88,80.97,80.84,80.94,22434.0,80.5738,80.6634,80.5339,80.6336,22434.0
2025-05-12 11:50:00,80.95,81.02,80.85,80.94,19473.0,80.6435,80.7133,80.5439,80.6336,19473.0
2025-05-12 12:00:00,80.92,81.17,80.84,81.17,27891.0,80.6136,80.8627,80.5339,80.8627,27891.0
2025-05-12 12:10:00,81.17,81.17,81.08,81.11,15979.0,80.8627,80.8627,80.773,80.8029,15979.0
2025-05-12 12:20:00,81.1,81.19,81.06,81.06,14888.0,80.793,80.8826,80.7531,80.7531,14888.0
2025-05-12 12:30:00,81.1,81.19,81.1,81.19,13500.0,80.793,80.8826,80.793,80.8826,13500.0
2025-05-12 12:40:00,81.19,81.28,81.18,81.27,14559.0,80.8826,80.9723,80.8727,80.9623,14559.0
2025-05-12 12:50:00,81.27,81.38,81.26,81.36,15919.0,80.9623,81.0719,80.9523,81.052,15919.0
2025-05-12 13:00:00,81.39,81.5,81.37,81.48,33554.0,81.0819,81.1914,81.0619,81.1715,33554.0
2025-05-12 13:10:00,81.48,81.49,81.33,81.36,26112.0,81.1715,81.1815,81.0221,81.052,26112.0
2025-05-12 13:20:00,81.34,81.37,81.27,81.34,13381.0,81.032,81.0619,80.9623,81.032,13381.0
2025-05-12 13:30:00,81.33,81.41,81.3,81.41,21617.0,81.0221,81.1018,80.9922,81.1018,21617.0
2025-05-12 13:40:00,81.41,81.49,81.4,81.45,15111.0,81.1018,81.1815,81.0918,81.1416,15111.0
2025-05-12 13:50:00,81.45,81.49,81.43,81.43,14369.0,81.1416,81.1815,81.1217,81.1217,14369.0
2025-05-12 14:00:00,81.43,81.55,81.43,81.51,16698.0,81.1217,81.2412,81.1217,81.2014,16698.0
2025-05-12 14:10:00,81.51,81.66,81.47,81.66,26806.0,81.2014,81.3508,81.1616,81.3508,26806.0
2025-05-12 14:20:00,81.65,81.66,81.53,81.54,14603.0,81.3409,81.3508,81.2213,81.2313,14603.0
2025-05-12 14:30:00,81.55,81.66,81.55,81.65,11633.0,81.2412,81.3508,81.2412,81.3409,11633.0
2025-05-12 14:40:00,81.65,81.67,81.55,81.56,18493.0,81.3409,81.3608,81.2412,81.2512,18493.0
2025-05-12 14:50:00,81.56,81.56,81.49,81.52,18114.0,81.2512,81.2512,81.1815,81.2114,18114.0
2025-05-12 15:00:00,81.51,81.59,81.47,81.55,29623.0,81.2014,81.2811,81.1616,81.2412,29623.0
2025-05-12 15:10:00,81.54,81.55,81.39,81.45,35996.0,81.2313,81.2412,81.0819,81.1416,35996.0
2025-05-12 15:20:00,81.45,81.46,81.39,81.4,33742.0,81.1416,81.1516,81.0819,81.0918,33742.0
2025-05-12 15:30:00,81.41,81.56,81.4,81.53,36537.0,81.1018,81.2512,81.0918,81.2213,36537.0
2025-05-12 15:40:00,81.52,81.6,81.5,81.58,51977.0,81.2114,81.2911,81.1914,81.2711,51977.0
2025-05-12 15:50:00,81.58,81.83,81.54,81.8,237782.0,81.2711,81.5202,81.2313,81.4903,237782.0
2025-05-13 09:30:00,81.82,81.83,81.07,81.73,53867.0,81.5102,81.5202,80.7631,81.4206,53867.0
2025-05-13 09:40:00,81.74,81.85,81.57,81.59,45668.0,81.4305,81.5401,81.2612,81.2811,45668.0
2025-05-13 09:50:00,81.59,81.88,81.5,81.7,58549.0,81.2811,81.57,81.1914,81.3907,58549.0
2025-05-13 10:00:00,81.7,81.99,81.7,81.84,16481.0,81.3907,81.6796,81.3907,81.5302,16481.0
2025-05-13 10:10:00,81.81,82.03,81.7,81.9,77019.0,81.5003,81.7194,81.3907,81.5899,77019.0
2025-05-13 10:20:00,81.87,81.95,81.61,81.62,55400.0,81.56,81.6397,81.301,81.311,55400.0
2025-05-13 10:30:00,81.59,81.9,81.59,81.73,28723.0,81.2811,81.5899,81.2811,81.4206,28723.0
2025-05-13 10:40:00,81.74,81.77,81.49,81.49,26076.0,81.4305,81.4604,81.1815,81.1815,26076.0
2025-05-13 10:50:00,81.52,81.64,81.51,81.62,9248.0,81.2114,81.3309,81.2014,81.311,9248.0
2025-05-13 11:00:00,81.62,81.67,81.53,81.57,24610.0,81.311,81.3608,81.2213,81.2612,24610.0
2025-05-13 11:10:00,81.58,81.58,81.46,81.52,20942.0,81.2711,81.2711,81.1516,81.2114,20942.0
2025-05-13 11:20:00,81.52,81.67,81.48,81.63,26793.0,81.2114,81.3608,81.1715,81.3209,26793.0
2025-05-13 11:30:00,81.63,81.72,81.59,81.67,30440.0,81.3209,81.4106,81.2811,81.3608,30440.0
2025-05-13 11:40:00,81.65,81.82,81.64,81.76,38998.0,81.3409,81.5102,81.3309,81.4505,38998.0
2025-05-13 11:50:00,81.74,81.79,81.7,81.71,27927.0,81.4305,81.4803,81.3907,81.4006,27927.0
2025-05-13 12:00:00,81.69,81.71,81.58,81.64,18934.0,81.3807,81.4006,81.2711,81.3309,18934.0
2025-05-13 12:10:00,81.64,81.76,81.62,81.69,11139.0,81.3309,81.4505,81.311,81.3807,11139.0
2025-05-13 12:20:00,81.7,81.8,81.69,81.73,24572.0,81.3907,81.4903,81.3807,81.4206,24572.0
2025-05-13 12:30:00,81.74,81.97,81.74,81.96,21204.0,81.4305,81.6597,81.4305,81.6497,21204.0
2025-05-13 12:40:00,81.95,81.95,81.87,81.89,13230.0,81.6397,81.6397,81.56,81.58,13230.0
2025-05-13 12:50:00,81.89,81.92,81.83,81.89,22811.0,81.58,81.6098,81.5202,81.58,22811.0
2025-05-13 13:00:00,81.91,81.92,81.82,81.88,12871.0,81.5999,81.6098,81.5102,81.57,12871.0
2025-05-13 13:10:00,81.89,81.94,81.85,81.94,12944.0,81.58,81.6298,81.5401,81.6298,12944.0
2025-05-13 13:20:00,81.95,81.97,81.9,81.93,12901.0,81.6397,81.6597,81.5899,81.6198,12901.0
2025-05-13 13:30:00,81.93,82.04,81.93,82.01,30803.0,81.6198,81.7294,81.6198,81.6995,30803.0
2025-05-13 13:40:00,82.03,82.03,81.82,81.84,16302.0,81.7194,81.7194,81.5102,81.5302,16302.0
2025-05-13 13:50:00,81.84,81.86,81.69,81.73,9920.0,81.5302,81.5501,81.3807,81.4206,9920.0
2025-05-13 14:00:00,81.74,81.84,81.71,81.75,17644.0,81.4305,81.5302,81.4006,81.4405,17644.0
2025-05-13 14:10:00,81.76,81.8,81.7,81.76,10996.0,81.4505,81.4903,81.3907,81.4505,10996.0
2025-05-13 14:20:00,81.78,81.79,81.69,81.7,9325.0,81.4704,81.4803,81.3807,81.3907,9325.0
2025-05-13 14:30:00,81.7,81.7,81.61,81.66,40593.0,81.3907,81.3907,81.301,81.3508,40593.0
2025-05-13 14:40:00,81.66,81.66,81.59,81.65,12871.0,81.3508,81.3508,81.2811,81.3409,12871.0
2025-05-13 14:50:00,81.65,81.84,81.64,81.79,60472.0,81.3409,81.5302,81.3309,81.4803,60472.0
2025-05-13 15:00:00,81.79,81.79,81.71,81.72,25026.0,81.4803,81.4803,81.4006,81.4106,25026.0
2025-05-13 15:10:00,81.7,81.77,81.69,81.76,63366.0,81.3907,81.4604,81.3807,81.4505,63366.0
2025-05-13 15:20:00,81.75,81.77,81.68,81.68,49778.0,81.4405,81.4604,81.3708,81.3708,49778.0
2025-05-13 15:30:00,81.69,81.72,81.63,81.68,65602.0,81.3807,81.4106,81.3209,81.3708,65602.0
2025-05-13 15:40:00,81.69,81.78,81.63,81.65,65766.0,81.3807,81.4704,81.3209,81.3409,65766.0
2025-05-13 15:50:00,81.65,81.72,81.21,81.25,282050.0,81.3409,81.4106,80.9025,80.9424,282050.0
2025-05-14 09:30:00,80.87,81.06,80.31,80.39,75187.0,80.5638,80.7531,80.0059,80.0856,75187.0
2025-05-14 09:40:00,80.38,80.52,80.25,80.51,30964.0,80.0757,80.2151,79.9462,80.2052,30964.0
2025-05-14 09:50:00,80.51,80.57,80.39,80.56,22082.0,80.2052,80.265,80.0856,80.255,22082.0
2025-05-14 10:00:00,80.56,80.64,80.42,80.48,71146.0,80.255,80.3347,80.1155,80.1753,71146.0
2025-05-14 10:10:00,80.46,80.55,80.4,80.52,56484.0,80.1554,80.245,80.0956,80.2151,56484.0
2025-05-14 10:20:00,80.51,80.66,80.5,80.64,116403.0,80.2052,80.3546,80.1952,80.3347,116403.0
2025-05-14 10:30:00,80.65,80.76,80.59,80.59,22682.0,80.3447,80.4542,80.2849,80.2849,22682.0
2025-05-14 10:40:00,80.59,80.7,80.54,80.7,21512.0,80.2849,80.3945,80.2351,80.3945,21512.0
2025-05-14 10:50:00,80.69,80.73,80.59,80.59,17260.0,80.3845,80.4244,80.2849,80.2849,17260.0
2025-05-14 11:00:00,80.6,80.6,80.27,80.31,10193.0,80.2948,80.2948,79.9661,80.0059,10193.0
2025-05-14 11:10:00,80.31,80.47,80.31,80.44,15558.0,80.0059,80.1653,80.0059,80.1355,15558.0
2025-05-14 11:20:00,80.44,80.58,80.43,80.53,13502.0,80.1355,80.2749,80.1255,80.2251,13502.0
2025-05-14 11:30:00,80.54,80.59,80.49,80.49,12097.0,80.2351,80.2849,80.1853,80.1853,12097.0
2025-05-14 11:40:00,80.48,80.52,80.39,80.43,14725.0,80.1753,80.2151,80.0856,80.1255,14725.0
2025-05-14 11:50:00,80.42,80.43,80.34,80.41,6858.0,80.1155,80.1255,80.0358,80.1056,6858.0
2025-05-14 12:00:00,80.4,80.5,80.4,80.46,11268.0,80.0956,80.1952,80.0956,80.1554,11268.0
2025-05-14 12:10:00,80.47,80.53,80.41,80.42,13861.0,80.1653,80.2251,80.1056,80.1155,13861.0
2025-05-14 12:20:00,80.43,80.47,80.39,80.44,10306.0,80.1255,80.1653,80.0856,80.1355,10306.0
2025-05-14 12:30:00,80.47,80.51,80.37,80.37,12211.0,80.1653,80.2052,80.0657,80.0657,12211.0
2025-05-14 12:40:00,80.36,80.36,80.26,80.29,10025.0,80.0558,80.0558,79.9561,79.986,10025.0
2025-05-14 12:50:00,80.3,80.32,80.27,80.32,6918.0,79.996,80.0159,79.9661,80.0159,6918.0
2025-05-14 13:00:00,80.31,80.34,80.23,80.34,7306.0,80.0059,80.0358,79.9262,80.0358,7306.0
2025-05-14 13:10:00,80.32,80.32,80.18,80.26,15455.0,80.0159,80.0159,79.8764,79.9561,15455.0
2025-05-14 13:20:00,80.26,80.26,80.18,80.26,8851.0,79.9561,79.9561,79.8764,79.9561,8851.0
2025-05-14 13:30:00,80.26,80.29,80.23,80.24,11974.0,79.9561,79.986,79.9262,79.9362,11974.0
2025-05-14 13:40:00,80.25,80.29,80.2,80.2,13234.0,79.9462,79.986,79.8964,79.8964,13234.0
2025-05-14 13:50:00,80.21,80.29,80.21,80.29,11468.0,79.9063,79.986,79.9063,79.986,11468.0
2025-05-14 14:00:00,80.28,80.37,80.26,80.33,12286.0,79.9761,80.0657,79.9561,80.0259,12286.0
2025-05-14 14:10:00,80.34,80.34,80.24,80.29,9612.0,80.0358,80.0358,79.9362,79.986,9612.0
2025-05-14 14:20:00,80.3,80.31,80.15,80.15,9632.0,79.996,80.0059,79.8465,79.8465,9632.0
2025-05-14 14:30:00,80.16,80.31,80.16,80.27,23212.0,79.8565,80.0059,79.8565,79.9661,23212.0
2025-05-14 14:40:00,80.28,80.34,80.26,80.3,9512.0,79.9761,80.0358,79.9561,79.996,9512.0
2025-05-14 14:50:00,80.29,80.38,80.29,80.36,11840.0,79.986,80.0757,79.986,80.0558,11840.0
2025-05-14 15:00:00,80.37,80.37,80.27,80.3,16109.0,80.0657,80.0657,79.9661,79.996,16109.0
2025-05-14 15:10:00,80.3,80.34,80.26,80.3,19755.0,79.996,80.0358,79.9561,79.996,19755.0
2025-05-14 15:20:00,80.3,80.33,80.21,80.32,25138.0,79.996,80.0259,79.9063,80.0159,25138.0
2025-05-14 15:30:00,80.31,80.38,80.24,80.26,20747.0,80.0059,80.0757,79.9362,79.9561,20747.0
2025-05-14 15:40:00,80.26,80.34,80.2,80.28,40422.0,79.9561,80.0358,79.8964,79.9761,40422.0
2025-05-14 15:50:00,80.3,80.43,80.26,80.34,152171.0,79.996,80.1255,79.9561,80.0358,152171.0
2025-05-15 09:30:00,80.32,81.39,80.0,81.39,134451.0,80.0159,81.0819,79.6971,81.0819,134451.0
2025-05-15 09:40:00,81.39,81.63,81.26,81.59,47789.0,81.0819,81.3209,80.9523,81.2811,47789.0
2025-05-15 09:50:00,81.59,81.61,81.32,81.34,36902.0,81.2811,81.301,81.0121,81.032,36902.0
2025-05-15 10:00:00,81.36,81.78,81.34,81.59,45940.0,81.052,81.4704,81.032,81.2811,45940.0
2025-05-15 10:10:00,81.59,81.61,81.28,81.38,27391.0,81.2811,81.301,80.9723,81.0719,27391.0
2025-05-15 10:20:00,81.36,81.41,81.14,81.15,23608.0,81.052,81.1018,80.8328,80.8428,23608.0
2025-05-15 10:30:00,81.15,81.37,81.02,81.33,31590.0,80.8428,81.0619,80.7133,81.0221,31590.0
2025-05-15 10:40:00,81.38,81.39,81.24,81.33,32719.0,81.0719,81.0819,80.9324,81.0221,32719.0
2025-05-15 10:50:00,81.31,81.54,81.31,81.53,26053.0,81.0022,81.2313,81.0022,81.2213,26053.0
2025-05-15 11:00:00,81.54,81.54,81.38,81.38,24510.0,81.2313,81.2313,81.0719,81.0719,24510.0
2025-05-15 11:10:00,81.4,81.46,81.36,81.36,18045.0,81.0918,81.1516,81.052,81.052,18045.0
2025-05-15 11:20:00,81.4,81.44,81.33,81.33,18906.0,81.0918,81.1317,81.0221,81.0221,18906.0
2025-05-15 11:30:00,81.37,81.52,81.37,81.49,9478.0,81.0619,81.2114,81.0619,81.1815,9478.0
2025-05-15 11:40:00,81.5,81.54,81.45,81.48,10381.0,81.1914,81.2313,81.1416,81.1715,10381.0
2025-05-15 11:50:00,81.5,81.55,81.46,81.52,13420.0,81.1914,81.2412,81.1516,81.2114,13420.0
2025-05-15 12:00:00,81.52,81.64,81.49,81.63,11090.0,81.2114,81.3309,81.1815,81.3209,11090.0
2025-05-15 12:10:00,81.6,81.62,81.44,81.47,7763.0,81.2911,81.311,81.1317,81.1616,7763.0
2025-05-15 12:20:00,81.45,81.49,81.39,81.43,9123.0,81.1416,81.1815,81.0819,81.1217,9123.0
2025-05-15 12:30:00,81.43,81.47,81.37,81.38,13643.0,81.1217,81.1616,81.0619,81.0719,13643.0
2025-05-15 12:40:00,81.37,81.51,81.35,81.51,13232.0,81.0619,81.2014,81.042,81.2014,13232.0
2025-05-15 12:50:00,81.51,81.55,81.48,81.54,18422.0,81.2014,81.2412,81.1715,81.2313,18422.0
2025-05-15 13:00:00,81.53,81.6,81.52,81.55,19135.0,81.2213,81.2911,81.2114,81.2412,19135.0
2025-05-15 13:10:00,81.54,81.62,81.52,81.6,29552.0,81.2313,81.311,81.2114,81.2911,29552.0
2025-05-15 13:20:00,81.61,81.63,81.55,81.59,11215.0,81.301,81.3209,81.2412,81.2811,11215.0
2025-05-15 13:30:00,81.57,81.57,81.46,81.54,11653.0,81.2612,81.2612,81.1516,81.2313,11653.0
2025-05-15 13:40:00,81.54,81.61,81.52,81.57,7780.0,81.2313,81.301,81.2114,81.2612,7780.0
2025-05-15 13:50:00,81.57,81.68,81.57,81.62,15837.0,81.2612,81.3708,81.2612,81.311,15837.0
2025-05-15 14:00:00,81.62,81.64,81.45,81.48,32555.0,81.311,81.3309,81.1416,81.1715,32555.0
2025-05-15 14:10:00,81.47,81.49,81.31,81.38,20046.0,81.1616,81.1815,81.0022,81.0719,20046.0
2025-05-15 14:20:00,81.38,81.39,81.33,81.35,18414.0,81.0719,81.0819,81.0221,81.042,18414.0
2025-05-15 14:30:00,81.37,81.45,81.26,81.29,31927.0,81.0619,81.1416,80.9523,80.9822,31927.0
2025-05-15 14:40:00,81.3,81.33,81.27,81.31,60324.0,80.9922,81.0221,80.9623,81.0022,60324.0
2025-05-15 14:50:00,81.3,81.34,81.27,81.32,44106.0,80.9922,81.032,80.9623,81.0121,44106.0
2025-05-15 15:00:00,81.31,81.37,81.29,81.3,36283.0,81.0022,81.0619,80.9822,80.9922,36283.0
2025-05-15 15:10:00,81.31,81.36,81.27,81.34,33073.0,81.0022,81.052,80.9623,81.032,33073.0
2025-05-15 15:20:00,81.33,81.36,81.23,81.29,29213.0,81.0221,81.052,80.9225,80.9822,29213.0
2025-05-15 15:30:00,81.3,81.36,81.18,81.2,75275.0,80.9922,81.052,80.8727,80.8926,75275.0
2025-05-15 15:40:00,81.2,81.27,81.18,81.22,65897.0,80.8926,80.9623,80.8727,80.9125,65897.0
2025-05-15 15:50:00,81.22,81.37,81.22,81.34,262621.0,80.9125,81.0619,80.9125,81.032,262621.0
2025-05-16 09:30:00,80.47,80.5,79.52,79.8,403801.0,80.1653,80.1952,79.2189,79.4979,403801.0
2025-05-16 09:40:00,79.85,80.44,79.8,80.41,48949.0,79.5477,80.1355,79.4979,80.1056,48949.0
2025-05-16 09:50:00,80.43,80.8,80.33,80.72,53990.0,80.1255,80.4941,80.0259,80.4144,53990.0
2025-05-16 10:00:00,80.67,80.7,80.29,80.33,37102.0,80.3646,80.3945,79.986,80.0259,37102.0
2025-05-16 10:10:00,80.34,80.45,80.27,80.3,42275.0,80.0358,80.1454,79.9661,79.996,42275.0
2025-05-16 10:20:00,80.3,80.47,80.25,80.4,60740.0,79.996,80.1653,79.9462,80.0956,60740.0
2025-05-16 10:30:00,80.38,80.71,80.32,80.69,29114.0,80.0757,80.4044,80.0159,80.3845,29114.0
2025-05-16 10:40:00,80.73,80.81,80.67,80.78,26031.0,80.4244,80.5041,80.3646,80.4742,26031.0
2025-05-16 10:50:00,80.79,80.86,80.75,80.82,28572.0,80.4841,80.5539,80.4443,80.514,28572.0
2025-05-16 11:00:00,80.82,80.87,80.7,80.74,19193.0,80.514,80.5638,80.3945,80.4343,19193.0
2025-05-16 11:10:00,80.76,80.78,80.63,80.67,53624.0,80.4542,80.4742,80.3247,80.3646,53624.0
2025-05-16 11:20:00,80.67,80.67,80.51,80.58,22853.0,80.3646,80.3646,80.2052,80.2749,22853.0
2025-05-16 11:30:00,80.57,80.7,80.57,80.65,22457.0,80.265,80.3945,80.265,80.3447,22457.0
2025-05-16 11:40:00,80.67,80.72,80.62,80.65,20805.0,80.3646,80.4144,80.3148,80.3447,20805.0
2025-05-16 11:50:00,80.64,80.68,80.61,80.63,23300.0,80.3347,80.3745,80.3048,80.3247,23300.0
2025-05-16 12:00:00,80.64,80.72,80.6,80.62,41445.0,80.3347,80.4144,80.2948,80.3148,41445.0
2025-05-16 12:10:00,80.63,80.82,80.6,80.69,18120.0,80.3247,80.514,80.2948,80.3845,18120.0
2025-05-16 12:20:00,80.72,80.88,80.71,80.87,19946.0,80.4144,80.5738,80.4044,80.5638,19946.0
2025-05-16 12:30:00,80.88,80.89,80.81,80.86,22210.0,80.5738,80.5837,80.5041,80.5539,22210.0
2025-05-16 12:40:00,80.85,80.88,80.74,80.75,13971.0,80.5439,80.5738,80.4343,80.4443,13971.0
2025-05-16 12:50:00,80.74,80.91,80.74,80.85,17756.0,80.4343,80.6037,80.4343,80.5439,17756.0
2025-05-16 13:00:00,80.86,80.91,80.82,80.87,16136.0,80.5539,80.6037,80.514,80.5638,16136.0
2025-05-16 13:10:00,80.86,80.91,80.82,80.91,26514.0,80.5539,80.6037,80.514,80.6037,26514.0
2025-05-16 13:20:00,80.9,81.0,80.89,80.98,16148.0,80.5937,80.6933,80.5837,80.6734,16148.0
2025-05-16 13:30:00,81.0,81.14,81.0,81.13,48656.0,80.6933,80.8328,80.6933,80.8228,48656.0
2025-05-16 13:40:00,81.14,81.15,81.0,81.12,36105.0,80.8328,80.8428,80.6933,80.8129,36105.0
2025-05-16 13:50:00,81.12,81.12,80.99,81.0,33446.0,80.8129,80.8129,80.6834,80.6933,33446.0
2025-05-16 14:00:00,80.99,81.03,80.94,80.95,32609.0,80.6834,80.7232,80.6336,80.6435,32609.0
2025-05-16 14:10:00,80.95,80.98,80.91,80.98,28688.0,80.6435,80.6734,80.6037,80.6734,28688.0
2025-05-16 14:20:00,80.97,81.06,80.96,81.05,43417.0,80.6634,80.7531,80.6535,80.7431,43417.0
2025-05-16 14:30:00,81.05,81.19,81.04,81.19,45118.0,80.7431,80.8826,80.7332,80.8826,45118.0
2025-05-16 14:40:00,81.19,81.28,81.15,81.28,28250.0,80.8826,80.9723,80.8428,80.9723,28250.0
2025-05-16 14:50:00,81.28,81.31,81.21,81.22,21436.0,80.9723,81.0022,80.9025,80.9125,21436.0
2025-05-16 15:00:00,81.21,81.31,81.2,81.28,24432.0,80.9025,81.0022,80.8926,80.9723,24432.0
2025-05-16 15:10:00,81.28,81.35,81.27,81.34,27516.0,80.9723,81.042,80.9623,81.032,27516.0
2025-05-16 15:20:00,81.34,81.37,81.29,81.34,41350.0,81.032,81.0619,80.9822,81.032,41350.0
2025-05-16 15:30:00,81.34,81.37,81.27,81.27,52593.0,81.032,81.0619,80.9623,80.9623,52593.0
2025-05-16 15:40:00,81.25,81.36,81.18,81.31,66062.0,80.9424,81.052,80.8727,81.0022,66062.0
2025-05-16 15:50:00,81.32,81.5,81.29,81.42,346028.0,81.0121,81.1914,80.9822,81.1117,346028.0
2025-05-19 09:30:00,80.88,81.63,80.23,81.26,96649.0,80.88,81.63,80.23,81.26,96649.0
2025-05-19 09:40:00,81.29,81.39,81.1,81.39,25735.0,81.29,81.39,81.1,81.39,25735.0
2025-05-19 09:50:00,81.36,81.57,81.35,81.49,38694.0,81.36,81.57,81.35,81.49,38694.0
2025-05-19 10:00:00,81.52,81.73,81.52,81.61,25934.0,81.52,81.73,81.52,81.61,25934.0
2025-05-19 10:10:00,81.61,81.64,81.53,81.57,17240.0,81.61,81.64,81.53,81.57,17240.0
2025-05-19 10:20:00,81.57,81.62,81.39,81.48,14739.0,81.57,81.62,81.39,81.48,14739.0
2025-05-19 10:30:00,81.5,81.51,81.32,81.4,42436.0,81.5,81.51,81.32,81.4,42436.0
2025-05-19 10:40:00,81.41,81.52,81.41,81.47,12685.0,81.41,81.52,81.41,81.47,12685.0
2025-05-19 10:50:00,81.45,81.54,81.42,81.43,11484.0,81.45,81.54,81.42,81.43,11484.0
2025-05-19 11:00:00,81.43,81.55,81.4,81.51,11998.0,81.43,81.55,81.4,81.51,11998.0
2025-05-19 11:10:00,81.51,81.63,81.4,81.53,83743.0,81.51,81.63,81.4,81.53,83743.0
2025-05-19 11:20:00,81.51,81.64,81.5,81.55,65610.0,81.51,81.64,81.5,81.55,65610.0
2025-05-19 11:30:00,81.54,81.55,81.39,81.5,17409.0,81.54,81.55,81.39,81.5,17409.0
2025-05-19 11:40:00,81.52,81.62,81.5,81.54,9454.0,81.52,81.62,81.5,81.54,9454.0
2025-05-19 11:50:00,81.51,81.61,81.46,81.6,9876.0,81.51,81.61,81.46,81.6,9876.0
2025-05-19 12:00:00,81.61,81.67,81.59,81.59,12030.0,81.61,81.67,81.59,81.59,12030.0
2025-05-19 12:10:00,81.58,81.73,81.58,81.66,20419.0,81.58,81.73,81.58,81.66,20419.0
2025-05-19 12:20:00,81.68,81.79,81.67,81.72,17323.0,81.68,81.79,81.67,81.72,17323.0
2025-05-19 12:30:00,81.72,81.74,81.68,81.74,7921.0,81.72,81.74,81.68,81.74,7921.0
2025-05-19 12:40:00,81.73,81.75,81.68,81.72,16061.0,81.73,81.75,81.68,81.72,16061.0
2025-05-19 12:50:00,81.72,81.84,81.71,81.81,10676.0,81.72,81.84,81.71,81.81,10676.0
2025-05-19 13:00:00,81.82,81.88,81.78,81.88,11362.0,81.82,81.88,81.78,81.88,11362.0
2025-05-19 13:10:00,81.86,81.86,81.75,81.8,22908.0,81.86,81.86,81.75,81.8,22908.0
2025-05-19 13:20:00,81.8,81.91,81.79,81.9,16913.0,81.8,81.91,81.79,81.9,16913.0
2025-05-19 13:30:00,81.9,81.92,81.83,81.87,24532.0,81.9,81.92,81.83,81.87,24532.0
2025-05-19 13:40:00,81.87,81.91,81.81,81.84,12427.0,81.87,81.91,81.81,81.84,12427.0
2025-05-19 13:50:00,81.83,81.86,81.81,81.83,15246.0,81.83,81.86,81.81,81.83,15246.0
2025-05-19 14:00:00,81.84,81.87,81.79,81.85,13030.0,81.84,81.87,81.79,81.85,13030.0
2025-05-19 14:10:00,81.84,81.84,81.72,81.74,17052.0,81.84,81.84,81.72,81.74,17052.0
2025-05-19 14:20:00,81.74,81.79,81.72,81.76,13853.0,81.74,81.79,81.72,81.76,13853.0
2025-05-19 14:30:00,81.78,81.84,81.75,81.79,15682.0,81.78,81.84,81.75,81.79,15682.0
2025-05-19 14:40:00,81.79,81.8,81.72,81.73,18573.0,81.79,81.8,81.72,81.73,18573.0
2025-05-19 14:50:00,81.75,81.8,81.74,81.76,20316.0,81.75,81.8,81.74,81.76,20316.0
2025-05-19 15:00:00,81.77,81.77,81.65,81.66,18807.0,81.77,81.77,81.65,81.66,18807.0
2025-05-19 15:10:00,81.67,81.67,81.48,81.48,25512.0,81.67,81.67,81.48,81.48,25512.0
2025-05-19 15:20:00,81.47,81.5,81.38,81.38,30087.0,81.47,81.5,81.38,81.38,30087.0
2025-05-19 15:30:00,81.41,81.52,81.4,81.52,50959.0,81.41,81.52,81.4,81.52,50959.0
2025-05-19 15:40:00,81.5,81.57,81.4,81.51,48835.0,81.5,81.57,81.4,81.51,48835.0
2025-05-19 15:50:00,81.52,81.62,81.45,81.59,300434.0,81.52,81.62,81.45,81.59,300434.0
2025-05-20 09:30:00,81.37,81.63,80.7,80.9,104415.0,81.37,81.63,80.7,80.9,104415.0
2025-05-20 09:40:00,80.91,80.93,80.72,80.82,23582.0,80.91,80.93,80.72,80.82,23582.0
2025-05-20 09:50:00,80.81,81.28,80.81,81.14,22041.0,80.81,81.28,80.81,81.14,22041.0
2025-05-20 10:00:00,81.17,81.39,81.12,81.33,24296.0,81.17,81.39,81.12,81.33,24296.0
2025-05-20 10:10:00,81.31,81.43,81.28,81.39,21424.0,81.31,81.43,81.28,81.39,21424.0
2025-05-20 10:20:00,81.38,81.4,81.14,81.4,34418.0,81.38,81.4,81.14,81.4,34418.0
2025-05-20 10:30:00,81.4,81.42,81.25,81.37,15501.0,81.4,81.42,81.25,81.37,15501.0
2025-05-20 10:40:00,81.37,81.42,81.31,81.34,9490.0,81.37,81.42,81.31,81.34,9490.0
2025-05-20 10:50:00,81.33,81.33,81.08,81.09,10209.0,81.33,81.33,81.08,81.09,10209.0
2025-05-20 11:00:00,81.09,81.15,81.04,81.1,13118.0,81.09,81.15,81.04,81.1,13118.0
2025-05-20 11:10:00,81.13,81.22,81.11,81.16,11595.0,81.13,81.22,81.11,81.16,11595.0
2025-05-20 11:20:00,81.16,81.19,81.11,81.12,8166.0,81.16,81.19,81.11,81.12,8166.0
2025-05-20 11:30:00,81.12,81.13,80.98,81.01,11238.0,81.12,81.13,80.98,81.01,11238.0
2025-05-20 11:40:00,81.0,81.0,80.87,80.96,6437.0,81.0,81.0,80.87,80.96,6437.0
2025-05-20 11:50:00,80.96,81.06,80.96,81.03,6504.0,80.96,81.06,80.96,81.03,6504.0
2025-05-20 12:00:00,81.03,81.05,80.92,80.93,7122.0,81.03,81.05,80.92,80.93,7122.0
2025-05-20 12:10:00,80.95,80.95,80.87,80.92,11031.0,80.95,80.95,80.87,80.92,11031.0
2025-05-20 12:20:00,80.92,81.0,80.87,80.99,28516.0,80.92,81.0,80.87,80.99,28516.0
2025-05-20 12:30:00,80.98,81.04,80.92,81.04,13327.0,80.98,81.04,80.92,81.04,13327.0
2025-05-20 12:40:00,81.04,81.09,81.01,81.04,17923.0,81.04,81.09,81.01,81.04,17923.0
2025-05-20 12:50:00,81.04,81.12,81.02,81.09,16198.0,81.04,81.12,81.02,81.09,16198.0
2025-05-20 13:00:00,81.09,81.12,81.07,81.09,15410.0,81.09,81.12,81.07,81.09,15410.0
2025-05-20 13:10:00,81.09,81.09,81.01,81.04,11234.0,81.09,81.09,81.01,81.04,11234.0
2025-05-20 13:20:00,81.04,81.1,81.02,81.05,9323.0,81.04,81.1,81.02,81.05,9323.0
2025-05-20 13:30:00,81.05,81.11,81.02,81.04,17614.0,81.05,81.11,81.02,81.04,17614.0
2025-05-20 13:40:00,81.02,81.04,80.96,81.0,14019.0,81.02,81.04,80.96,81.0,14019.0
2025-05-20 13:50:00,80.97,81.07,80.95,81.05,10272.0,80.97,81.07,80.95,81.05,10272.0
2025-05-20 14:00:00,81.05,81.07,80.95,81.0,18509.0,81.05,81.07,80.95,81.0,18509.0
2025-05-20 14:10:00,81.01,81.05,80.91,80.93,19161.0,81.01,81.05,80.91,80.93,19161.0
2025-05-20 14:20:00,80.93,80.93,80.75,80.79,19899.0,80.93,80.93,80.75,80.79,19899.0
2025-05-20 14:30:00,80.79,80.92,80.75,80.89,42806.0,80.79,80.92,80.75,80.89,42806.0
2025-05-20 14:40:00,80.89,80.89,80.79,80.87,15032.0,80.89,80.89,80.79,80.87,15032.0
2025-05-20 14:50:00,80.87,80.9,80.79,80.81,23422.0,80.87,80.9,80.79,80.81,23422.0
2025-05-20 15:00:00,80.8,80.8,80.7,80.78,20640.0,80.8,80.8,80.7,80.78,20640.0
2025-05-20 15:10:00,80.78,80.8,80.67,80.77,44262.0,80.78,80.8,80.67,80.77,44262.0
2025-05-20 15:20:00,80.77,80.83,80.76,80.8,25844.0,80.77,80.83,80.76,80.8,25844.0
2025-05-20 15:30:00,80.8,80.92,80.8,80.89,28511.0,80.8,80.92,80.8,80.89,28511.0
2025-05-20 15:40:00,80.9,80.93,80.83,80.83,47824.0,80.9,80.93,80.83,80.83,47824.0
2025-05-20 15:50:00,80.83,81.02,80.77,81.0,308836.0,80.83,81.02,80.77,81.0,308836.0
2025-05-21 09:30:00,80.41,80.78,80.17,80.64,36025.0,80.41,80.78,80.17,80.64,36025.0
2025-05-21 09:40:00,80.68,80.84,80.52,80.79,20864.0,80.68,80.84,80.52,80.79,20864.0
2025-05-21 09:50:00,80.77,80.87,80.75,80.84,17311.0,80.77,80.87,80.75,80.84,17311.0
2025-05-21 10:00:00,80.83,81.07,80.81,80.97,29097.0,80.83,81.07,80.81,80.97,29097.0
2025-05-21 10:10:00,80.97,81.04,80.8,81.04,48402.0,80.97,81.04,80.8,81.04,48402.0
2025-05-21 10:20:00,81.04,81.12,80.95,80.99,17114.0,81.04,81.12,80.95,80.99,17114.0
2025-05-21 10:30:00,80.97,81.0,80.89,81.0,19158.0,80.97,81.0,80.89,81.0,19158.0
2025-05-21 10:40:00,81.0,81.04,80.84,80.96,16078.0,81.0,81.04,80.84,80.96,16078.0
2025-05-21 10:50:00,80.95,81.13,80.94,81.11,15192.0,80.95,81.13,80.94,81.11,15192.0
2025-05-21 11:00:00,81.08,81.15,81.04,81.15,16513.0,81.08,81.15,81.04,81.15,16513.0
2025-05-21 11:10:00,81.13,81.24,81.12,81.23,16576.0,81.13,81.24,81.12,81.23,16576.0
2025-05-21 11:20:00,81.24,81.24,81.11,81.15,14712.0,81.24,81.24,81.11,81.15,14712.0
2025-05-21 11:30:00,81.16,81.19,81.0,81.01,22354.0,81.16,81.19,81.0,81.01,22354.0
2025-05-21 11:40:00,81.02,81.07,80.98,81.05,11285.0,81.02,81.07,80.98,81.05,11285.0
2025-05-21 11:50:00,81.05,81.12,81.0,81.02,89028.0,81.05,81.12,81.0,81.02,89028.0
2025-05-21 12:00:00,81.02,81.14,81.0,81.14,43262.0,81.02,81.14,81.0,81.14,43262.0
2025-05-21 12:10:00,81.14,81.17,81.07,81.11,67554.0,81.14,81.17,81.07,81.11,67554.0
2025-05-21 12:20:00,81.1,81.11,80.99,81.05,35050.0,81.1,81.11,80.99,81.05,35050.0
2025-05-21 12:30:00,81.04,81.1,81.03,81.05,12437.0,81.04,81.1,81.03,81.05,12437.0
2025-05-21 12:40:00,81.05,81.19,81.04,81.19,15367.0,81.05,81.19,81.04,81.19,15367.0
2025-05-21 12:50:00,81.2,81.21,81.1,81.1,10530.0,81.2,81.21,81.1,81.1,10530.0
2025-05-21 13:00:00,81.11,81.2,81.07,81.1,30016.0,81.11,81.2,81.07,81.1,30016.0
2025-05-21 13:10:00,81.08,81.08,80.64,80.66,24702.0,81.08,81.08,80.64,80.66,24702.0
2025-05-21 13:20:00,80.62,80.62,80.21,80.25,13443.0,80.62,80.62,80.21,80.25,13443.0
2025-05-21 13:30:00,80.2,80.63,80.15,80.63,18982.0,80.2,80.63,80.15,80.63,18982.0
2025-05-21 13:40:00,80.6,80.64,80.51,80.58,12697.0,80.6,80.64,80.51,80.58,12697.0
2025-05-21 13:50:00,80.55,80.61,80.43,80.48,9542.0,80.55,80.61,80.43,80.48,9542.0
2025-05-21 14:00:00,80.52,80.52,80.32,80.42,15100.0,80.52,80.52,80.32,80.42,15100.0
2025-05-21 14:10:00,80.4,80.4,80.24,80.31,20434.0,80.4,80.4,80.24,80.31,20434.0
2025-05-21 14:20:00,80.31,80.44,80.24,80.43,18671.0,80.31,80.44,80.24,80.43,18671.0
2025-05-21 14:30:00,80.42,80.54,80.41,80.45,12961.0,80.42,80.54,80.41,80.45,12961.0
2025-05-21 14:40:00,80.46,80.54,80.35,80.37,21559.0,80.46,80.54,80.35,80.37,21559.0
2025-05-21 14:50:00,80.37,80.37,80.24,80.25,18193.0,80.37,80.37,80.24,80.25,18193.0
2025-05-21 15:00:00,80.27,80.29,80.05,80.05,61482.0,80.27,80.29,80.05,80.05,61482.0
2025-05-21 15:10:00,80.04,80.13,80.0,80.03,39381.0,80.04,80.13,80.0,80.03,39381.0
2025-05-21 15:20:00,80.05,80.08,79.91,79.93,42488.0,80.05,80.08,79.91,79.93,42488.0
2025-05-21 15:30:00,79.92,80.21,79.9,80.2,50629.0,79.92,80.21,79.9,80.2,50629.0
2025-05-21 15:40:00,80.21,80.28,80.17,80.19,49223.0,80.21,80.28,80.17,80.19,49223.0
2025-05-21 15:50:00,80.19,80.27,79.96,79.96,266253.0,80.19,80.27,79.96,79.96,266253.0
2025-05-22 09:30:00,79.88,80.04,79.25,79.56,60708.0,79.88,80.04,79.25,79.56,60708.0
2025-05-22 09:40:00,79.6,79.92,79.6,79.9,59405.0,79.6,79.92,79.6,79.9,59405.0
2025-05-22 09:50:00,79.88,80.05,79.87,80.03,18096.0,79.88,80.05,79.87,80.03,18096.0
2025-05-22 10:00:00,80.05,80.12,79.98,80.01,153654.0,80.05,80.12,79.98,80.01,153654.0
2025-05-22 10:10:00,80.01,80.03,79.89,79.97,28546.0,80.01,80.03,79.89,79.97,28546.0
2025-05-22 10:20:00,79.96,79.97,79.76,79.81,52590.0,79.96,79.97,79.76,79.81,52590.0
2025-05-22 10:30:00,79.84,79.87,79.65,79.72,36876.0,79.84,79.87,79.65,79.72,36876.0
2025-05-22 10:40:00,79.7,79.83,79.68,79.76,44736.0,79.7,79.83,79.68,79.76,44736.0
2025-05-22 10:50:00,79.74,79.8,79.56,79.78,34383.0,79.74,79.8,79.56,79.78,34383.0
2025-05-22 11:00:00,79.8,79.94,79.8,79.92,10979.0,79.8,79.94,79.8,79.92,10979.0
2025-05-22 11:10:00,79.92,79.94,79.79,79.85,17350.0,79.92,79.94,79.79,79.85,17350.0
2025-05-22 11:20:00,79.86,80.03,79.86,79.87,24142.0,79.86,80.03,79.86,79.87,24142.0
2025-05-22 11:30:00,79.88,80.0,79.85,79.97,7012.0,79.88,80.0,79.85,79.97,7012.0
2025-05-22 11:40:00,79.94,80.0,79.9,79.91,9074.0,79.94,80.0,79.9,79.91,9074.0
2025-05-22 11:50:00,79.91,79.99,79.91,79.97,28508.0,79.91,79.99,79.91,79.97,28508.0
2025-05-22 12:00:00,79.98,80.03,79.92,80.01,16387.0,79.98,80.03,79.92,80.01,16387.0
2025-05-22 12:10:00,80.01,80.19,79.99,80.12,93152.0,80.01,80.19,79.99,80.12,93152.0
2025-05-22 12:20:00,80.11,80.12,80.03,80.05,12855.0,80.11,80.12,80.03,80.05,12855.0
2025-05-22 12:30:00,80.05,80.08,80.0,80.04,8620.0,80.05,80.08,80.0,80.04,8620.0
2025-05-22 12:40:00,80.04,80.05,79.91,79.92,41998.0,80.04,80.05,79.91,79.92,41998.0
2025-05-22 12:50:00,79.94,79.96,79.83,79.84,15189.0,79.94,79.96,79.83,79.84,15189.0
2025-05-22 13:00:00,79.86,79.91,79.8,79.82,15137.0,79.86,79.91,79.8,79.82,15137.0
2025-05-22 13:10:00,79.84,79.98,79.81,79.93,16495.0,79.84,79.98,79.81,79.93,16495.0
2025-05-22 13:20:00,79.95,80.21,79.93,80.19,9390.0,79.95,80.21,79.93,80.19,9390.0
2025-05-22 13:30:00,80.19,80.24,80.1,80.2,24095.0,80.19,80.24,80.1,80.2,24095.0
2025-05-22 13:40:00,80.21,80.28,80.18,80.25,14077.0,80.21,80.28,80.18,80.25,14077.0
2025-05-22 13:50:00,80.27,80.28,80.18,80.26,9771.0,80.27,80.28,80.18,80.26,9771.0
2025-05-22 14:00:00,80.26,80.26,80.19,80.26,18145.0,80.26,80.26,80.19,80.26,18145.0
2025-05-22 14:10:00,80.24,80.37,80.2,80.37,14157.0,80.24,80.37,80.2,80.37,14157.0
2025-05-22 14:20:00,80.35,80.38,80.28,80.35,29665.0,80.35,80.38,80.28,80.35,29665.0
2025-05-22 14:30:00,80.35,80.39,80.29,80.3,27038.0,80.35,80.39,80.29,80.3,27038.0
2025-05-22 14:40:00,80.28,80.37,80.27,80.35,21919.0,80.28,80.37,80.27,80.35,21919.0
2025-05-22 14:50:00,80.34,80.46,80.3,80.43,21079.0,80.34,80.46,80.3,80.43,21079.0
2025-05-22 15:00:00,80.44,80.5,80.41,80.44,39858.0,80.44,80.5,80.41,80.44,39858.0
2025-05-22 15:10:00,80.45,80.53,80.43,80.5,48222.0,80.45,80.53,80.43,80.5,48222.0
2025-05-22 15:20:00,80.51,80.67,80.48,80.62,24392.0,80.51,80.67,80.48,80.62,24392.0
2025-05-22 15:30:00,80.61,80.63,80.37,80.4,42534.0,80.61,80.63,80.37,80.4,42534.0
2025-05-22 15:40:00,80.4,80.42,80.2,80.26,131371.0,80.4,80.42,80.2,80.26,131371.0
2025-05-22 15:50:00,80.27,80.31,79.85,79.9,236558.0,80.27,80.31,79.85,79.9,236558.0
2025-05-23 09:30:00,78.98,79.06,78.48,78.63,72116.0,78.98,79.06,78.48,78.63,72116.0
2025-05-23 09:40:00,78.65,78.69,78.51,78.63,39749.0,78.65,78.69,78.51,78.63,39749.0
2025-05-23 09:50:00,78.67,78.73,78.5,78.68,72602.0,78.67,78.73,78.5,78.68,72602.0
2025-05-23 10:00:00,78.72,78.93,78.67,78.78,50930.0,78.72,78.93,78.67,78.78,50930.0
2025-05-23 10:10:00,78.77,78.93,78.73,78.79,45458.0,78.77,78.93,78.73,78.79,45458.0
2025-05-23 10:20:00,78.79,78.91,78.67,78.77,40904.0,78.79,78.91,78.67,78.77,40904.0
2025-05-23 10:30:00,78.78,78.93,78.76,78.84,28648.0,78.78,78.93,78.76,78.84,28648.0
2025-05-23 10:40:00,78.82,78.96,78.81,78.86,20954.0,78.82,78.96,78.81,78.86,20954.0
2025-05-23 10:50:00,78.88,78.9,78.67,78.68,40862.0,78.88,78.9,78.67,78.68,40862.0
2025-05-23 11:00:00,78.68,78.79,78.68,78.77,40986.0,78.68,78.79,78.68,78.77,40986.0
2025-05-23 11:10:00,78.78,78.83,78.69,78.77,47413.0,78.78,78.83,78.69,78.77,47413.0
2025-05-23 11:20:00,78.77,78.97,78.77,78.97,58318.0,78.77,78.97,78.77,78.97,58318.0
2025-05-23 11:30:00,78.98,79.13,78.97,79.04,18225.0,78.98,79.13,78.97,79.04,18225.0
2025-05-23 11:40:00,79.06,79.17,79.05,79.11,18907.0,79.06,79.17,79.05,79.11,18907.0
2025-05-23 11:50:00,79.13,79.13,78.98,79.02,17398.0,79.13,79.13,78.98,79.02,17398.0
2025-05-23 12:00:00,79.02,79.07,78.92,78.96,38205.0,79.02,79.07,78.92,78.96,38205.0
2025-05-23 12:10:00,78.95,79.0,78.92,78.97,9731.0,78.95,79.0,78.92,78.97,9731.0
2025-05-23 12:20:00,78.96,79.12,78.96,79.07,8408.0,78.96,79.12,78.96,79.07,8408.0
2025-05-23 12:30:00,79.06,79.14,78.98,79.13,12763.0,79.06,79.14,78.98,79.13,12763.0
2025-05-23 12:40:00,79.13,79.18,79.1,79.15,6399.0,79.13,79.18,79.1,79.15,6399.0
2025-05-23 12:50:00,79.17,79.18,79.09,79.12,6826.0,79.17,79.18,79.09,79.12,6826.0
2025-05-23 13:00:00,79.11,79.18,79.08,79.15,7123.0,79.11,79.18,79.08,79.15,7123.0
2025-05-23 13:10:00,79.13,79.35,79.12,79.32,11359.0,79.13,79.35,79.12,79.32,11359.0
2025-05-23 13:20:00,79.31,79.34,79.26,79.31,9303.0,79.31,79.34,79.26,79.31,9303.0
2025-05-23 13:30:00,79.31,79.36,79.25,79.33,10366.0,79.31,79.36,79.25,79.33,10366.0
2025-05-23 13:40:00,79.33,79.35,79.27,79.35,9811.0,79.33,79.35,79.27,79.35,9811.0
2025-05-23 13:50:00,79.37,79.44,79.33,79.39,41470.0,79.37,79.44,79.33,79.39,41470.0
2025-05-23 14:00:00,79.42,79.45,79.38,79.4,16465.0,79.42,79.45,79.38,79.4,16465.0
2025-05-23 14:10:00,79.39,79.48,79.33,79.33,18526.0,79.39,79.48,79.33,79.33,18526.0
2025-05-23 14:20:00,79.33,79.44,79.27,79.34,20100.0,79.33,79.44,79.27,79.34,20100.0
2025-05-23 14:30:00,79.37,79.4,79.3,79.32,21682.0,79.37,79.4,79.3,79.32,21682.0
2025-05-23 14:40:00,79.31,79.33,79.25,79.29,21132.0,79.31,79.33,79.25,79.29,21132.0
2025-05-23 14:50:00,79.29,79.32,79.24,79.25,15657.0,79.29,79.32,79.24,79.25,15657.0
2025-05-23 15:00:00,79.24,79.28,79.19,79.27,21736.0,79.24,79.28,79.19,79.27,21736.0
2025-05-23 15:10:00,79.27,79.35,79.19,79.2,24195.0,79.27,79.35,79.19,79.2,24195.0
2025-05-23 15:20:00,79.2,79.21,79.1,79.14,27124.0,79.2,79.21,79.1,79.14,27124.0
2025-05-23 15:30:00,79.14,79.28,79.12,79.28,48676.0,79.14,79.28,79.12,79.28,48676.0
2025-05-23 15:40:00,79.27,79.32,79.21,79.22,44245.0,79.27,79.32,79.21,79.22,44245.0
2025-05-23 15:50:00,79.23,79.29,79.05,79.1,173256.0,79.23,79.29,79.05,79.1,173256.0
2025-05-27 09:30:00,80.13,80.18,79.48,79.73,56010.0,80.13,80.18,79.48,79.73,56010.0
2025-05-27 09:40:00,79.73,79.83,79.62,79.83,23182.0,79.73,79.83,79.62,79.83,23182.0
2025-05-27 09:50:00,79.8,79.9,79.74,79.8,14936.0,79.8,79.9,79.74,79.8,14936.0
2025-05-27 10:00:00,79.81,79.94,79.8,79.89,16923.0,79.81,79.94,79.8,79.89,16923.0
2025-05-27 10:10:00,79.89,80.05,79.83,80.01,18429.0,79.89,80.05,79.83,80.01,18429.0
2025-05-27 10:20:00,80.01,80.13,79.99,80.06,18701.0,80.01,80.13,79.99,80.06,18701.0
2025-05-27 10:30:00,80.04,80.27,80.03,80.27,22276.0,80.04,80.27,80.03,80.27,22276.0
2025-05-27 10:40:00,80.27,80.29,80.16,80.23,20732.0,80.27,80.29,80.16,80.23,20732.0
2025-05-27 10:50:00,80.23,80.28,80.15,80.17,10585.0,80.23,80.28,80.15,80.17,10585.0
2025-05-27 11:00:00,80.17,80.2,80.09,80.12,18034.0,80.17,80.2,80.09,80.12,18034.0
2025-05-27 11:10:00,80.1,80.35,80.08,80.35,28486.0,80.1,80.35,80.08,80.35,28486.0
2025-05-27 11:20:00,80.34,80.45,80.31,80.42,30140.0,80.34,80.45,80.31,80.42,30140.0
2025-05-27 11:30:00,80.39,80.44,80.37,80.42,9173.0,80.39,80.44,80.37,80.42,9173.0
2025-05-27 11:40:00,80.42,80.45,80.28,80.29,130058.0,80.42,80.45,80.28,80.29,130058.0
2025-05-27 11:50:00,80.3,80.33,80.24,80.26,16355.0,80.3,80.33,80.24,80.26,16355.0
2025-05-27 12:00:00,80.26,80.43,80.26,80.41,16328.0,80.26,80.43,80.26,80.41,16328.0
2025-05-27 12:10:00,80.4,80.41,80.33,80.37,8532.0,80.4,80.41,80.33,80.37,8532.0
2025-05-27 12:20:00,80.36,80.49,80.36,80.41,6485.0,80.36,80.49,80.36,80.41,6485.0
2025-05-27 12:30:00,80.41,80.6,80.41,80.59,7853.0,80.41,80.6,80.41,80.59,7853.0
2025-05-27 12:40:00,80.6,80.61,80.5,80.51,7154.0,80.6,80.61,80.5,80.51,7154.0
2025-05-27 12:50:00,80.51,80.58,80.49,80.58,7233.0,80.51,80.58,80.49,80.58,7233.0
2025-05-27 13:00:00,80.58,80.61,80.54,80.56,9196.0,80.58,80.61,80.54,80.56,9196.0
2025-05-27 13:10:00,80.56,80.57,80.5,80.55,11552.0,80.56,80.57,80.5,80.55,11552.0
2025-05-27 13:20:00,80.54,80.6,80.54,80.57,6201.0,80.54,80.6,80.54,80.57,6201.0
2025-05-27 13:30:00,80.57,80.68,80.54,80.64,15873.0,80.57,80.68,80.54,80.64,15873.0
2025-05-27 13:40:00,80.63,80.66,80.58,80.63,8956.0,80.63,80.66,80.58,80.63,8956.0
2025-05-27 13:50:00,80.64,80.8,80.63,80.76,20176.0,80.64,80.8,80.63,80.76,20176.0
2025-05-27 14:00:00,80.78,80.82,80.71,80.77,14571.0,80.78,80.82,80.71,80.77,14571.0
2025-05-27 14:10:00,80.76,80.81,80.76,80.78,14238.0,80.76,80.81,80.76,80.78,14238.0
2025-05-27 14:20:00,80.76,80.78,80.73,80.76,9019.0,80.76,80.78,80.73,80.76,9019.0
2025-05-27 14:30:00,80.75,80.79,80.73,80.79,9960.0,80.75,80.79,80.73,80.79,9960.0
2025-05-27 14:40:00,80.79,80.79,80.72,80.73,6835.0,80.79,80.79,80.72,80.73,6835.0
2025-05-27 14:50:00,80.73,80.75,80.68,80.68,22722.0,80.73,80.75,80.68,80.68,22722.0
2025-05-27 15:00:00,80.67,80.78,80.63,80.75,46718.0,80.67,80.78,80.63,80.75,46718.0
2025-05-27 15:10:00,80.76,80.76,80.69,80.7,18942.0,80.76,80.76,80.69,80.7,18942.0
2025-05-27 15:20:00,80.7,80.71,80.64,80.7,20900.0,80.7,80.71,80.64,80.7,20900.0
2025-05-27 15:30:00,80.7,80.7,80.63,80.68,23813.0,80.7,80.7,80.63,80.68,23813.0
2025-05-27 15:40:00,80.68,80.74,80.65,80.65,33477.0,80.68,80.74,80.65,80.65,33477.0
2025-05-27 15:50:00,80.65,80.79,80.57,80.62,303320.0,80.65,80.79,80.57,80.62,303320.0
2025-05-28 09:30:00,80.7,80.93,80.41,80.85,38051.0,80.7,80.93,80.41,80.85,38051.0
2025-05-28 09:40:00,80.89,80.98,80.77,80.78,19526.0,80.89,80.98,80.77,80.78,19526.0
2025-05-28 09:50:00,80.79,80.79,80.66,80.71,13764.0,80.79,80.79,80.66,80.71,13764.0
2025-05-28 10:00:00,80.67,80.78,80.65,80.69,27521.0,80.67,80.78,80.65,80.69,27521.0
2025-05-28 10:10:00,80.67,80.75,80.54,80.56,13144.0,80.67,80.75,80.54,80.56,13144.0
2025-05-28 10:20:00,80.56,80.61,80.48,80.54,9328.0,80.56,80.61,80.48,80.54,9328.0
2025-05-28 10:30:00,80.54,80.62,80.42,80.51,11129.0,80.54,80.62,80.42,80.51,11129.0
2025-05-28 10:40:00,80.51,80.59,80.44,80.48,9964.0,80.51,80.59,80.44,80.48,9964.0
2025-05-28 10:50:00,80.46,80.49,80.42,80.46,6378.0,80.46,80.49,80.42,80.46,6378.0
2025-05-28 11:00:00,80.47,80.53,80.4,80.4,25590.0,80.47,80.53,80.4,80.4,25590.0
2025-05-28 11:10:00,80.39,80.45,80.34,80.45,17617.0,80.39,80.45,80.34,80.45,17617.0
2025-05-28 11:20:00,80.45,80.46,80.28,80.28,12198.0,80.45,80.46,80.28,80.28,12198.0
2025-05-28 11:30:00,80.29,80.3,80.21,80.22,11476.0,80.29,80.3,80.21,80.22,11476.0
2025-05-28 11:40:00,80.23,80.31,80.23,80.3,8998.0,80.23,80.31,80.23,80.3,8998.0
2025-05-28 11:50:00,80.31,80.36,80.27,80.27,10848.0,80.31,80.36,80.27,80.27,10848.0
2025-05-28 12:00:00,80.27,80.42,80.27,80.42,23010.0,80.27,80.42,80.27,80.42,23010.0
2025-05-28 12:10:00,80.41,80.45,80.37,80.45,19409.0,80.41,80.45,80.37,80.45,19409.0
2025-05-28 12:20:00,80.46,80.47,80.38,80.45,7378.0,80.46,80.47,80.38,80.45,7378.0
2025-05-28 12:30:00,80.44,80.5,80.41,80.48,8320.0,80.44,80.5,80.41,80.48,8320.0
2025-05-28 12:40:00,80.48,80.52,80.46,80.51,5077.0,80.48,80.52,80.46,80.51,5077.0
2025-05-28 12:50:00,80.51,80.56,80.49,80.56,9311.0,80.51,80.56,80.49,80.56,9311.0
2025-05-28 13:00:00,80.54,80.61,80.53,80.59,9945.0,80.54,80.61,80.53,80.59,9945.0
2025-05-28 13:10:00,80.58,80.61,80.55,80.58,11061.0,80.58,80.61,80.55,80.58,11061.0
2025-05-28 13:20:00,80.59,80.61,80.53,80.56,8472.0,80.59,80.61,80.53,80.56,8472.0
2025-05-28 13:30:00,80.55,80.55,80.44,80.47,12950.0,80.55,80.55,80.44,80.47,12950.0
2025-05-28 13:40:00,80.46,80.47,80.4,80.43,11616.0,80.46,80.47,80.4,80.43,11616.0
2025-05-28 13:50:00,80.44,80.5,80.4,80.45,13472.0,80.44,80.5,80.4,80.45,13472.0
2025-05-28 14:00:00,80.47,80.53,80.47,80.47,10132.0,80.47,80.53,80.47,80.47,10132.0
2025-05-28 14:10:00,80.48,80.56,80.44,80.44,7176.0,80.48,80.56,80.44,80.44,7176.0
2025-05-28 14:20:00,80.45,80.52,80.45,80.51,12655.0,80.45,80.52,80.45,80.51,12655.0
2025-05-28 14:30:00,80.52,80.53,80.49,80.53,9759.0,80.52,80.53,80.49,80.53,9759.0
2025-05-28 14:40:00,80.53,80.53,80.47,80.48,102241.0,80.53,80.53,80.47,80.48,102241.0
2025-05-28 14:50:00,80.49,80.49,80.19,80.4,35622.0,80.49,80.49,80.19,80.4,35622.0
2025-05-28 15:00:00,80.39,80.55,80.38,80.51,16826.0,80.39,80.55,80.38,80.51,16826.0
2025-05-28 15:10:00,80.52,80.55,80.4,80.44,29282.0,80.52,80.55,80.4,80.44,29282.0
2025-05-28 15:20:00,80.46,80.46,80.33,80.33,14002.0,80.46,80.46,80.33,80.33,14002.0
2025-05-28 15:30:00,80.33,80.36,80.29,80.32,29688.0,80.33,80.36,80.29,80.32,29688.0
2025-05-28 15:40:00,80.31,80.37,80.28,80.31,69268.0,80.31,80.37,80.28,80.31,69268.0
2025-05-28 15:50:00,80.29,80.49,80.24,80.44,424719.0,80.29,80.49,80.24,80.44,424719.0
2025-05-29 09:30:00,80.83,81.0,80.6,80.67,97144.0,80.83,81.0,80.6,80.67,97144.0
2025-05-29 09:40:00,80.67,80.79,80.55,80.73,20776.0,80.67,80.79,80.55,80.73,20776.0
2025-05-29 09:50:00,80.75,80.91,80.72,80.76,23322.0,80.75,80.91,80.72,80.76,23322.0
2025-05-29 10:00:00,80.76,80.89,80.49,80.5,67107.0,80.76,80.89,80.49,80.5,67107.0
2025-05-29 10:10:00,80.52,80.59,80.38,80.41,74223.0,80.52,80.59,80.38,80.41,74223.0
2025-05-29 10:20:00,80.41,80.62,80.35,80.56,26584.0,80.41,80.62,80.35,80.56,26584.0
2025-05-29 10:30:00,80.56,80.6,80.41,80.46,25919.0,80.56,80.6,80.41,80.46,25919.0
2025-05-29 10:40:00,80.48,80.53,80.43,80.48,14920.0,80.48,80.53,80.43,80.48,14920.0
2025-05-29 10:50:00,80.51,80.66,80.47,80.65,18715.0,80.51,80.66,80.47,80.65,18715.0
2025-05-29 11:00:00,80.65,80.72,80.51,80.59,16475.0,80.65,80.72,80.51,80.59,16475.0
2025-05-29 11:10:00,80.59,80.65,80.39,80.41,19815.0,80.59,80.65,80.39,80.41,19815.0
2025-05-29 11:20:00,80.39,80.65,80.38,80.63,29532.0,80.39,80.65,80.38,80.63,29532.0
2025-05-29 11:30:00,80.65,80.66,80.29,80.3,23577.0,80.65,80.66,80.29,80.3,23577.0
2025-05-29 11:40:00,80.29,80.35,80.25,80.27,11363.0,80.29,80.35,80.25,80.27,11363.0
2025-05-29 11:50:00,80.29,80.39,79.98,80.01,19883.0,80.29,80.39,79.98,80.01,19883.0
2025-05-29 12:00:00,80.0,80.07,79.91,80.06,21277.0,80.0,80.07,79.91,80.06,21277.0
2025-05-29 12:10:00,80.06,80.41,80.05,80.41,14783.0,80.06,80.41,80.05,80.41,14783.0
2025-05-29 12:20:00,80.42,80.44,80.31,80.37,12592.0,80.42,80.44,80.31,80.37,12592.0
2025-05-29 12:30:00,80.35,80.44,80.35,80.42,11237.0,80.35,80.44,80.35,80.42,11237.0
2025-05-29 12:40:00,80.43,80.47,80.39,80.42,13307.0,80.43,80.47,80.39,80.42,13307.0
2025-05-29 12:50:00,80.45,80.57,80.42,80.54,17150.0,80.45,80.57,80.42,80.54,17150.0
2025-05-29 13:00:00,80.54,80.64,80.53,80.56,17278.0,80.54,80.64,80.53,80.56,17278.0
2025-05-29 13:10:00,80.56,80.6,80.51,80.53,15214.0,80.56,80.6,80.51,80.53,15214.0
2025-05-29 13:20:00,80.53,80.61,80.49,80.58,14698.0,80.53,80.61,80.49,80.58,14698.0
2025-05-29 13:30:00,80.57,80.66,80.57,80.62,17467.0,80.57,80.66,80.57,80.62,17467.0
2025-05-29 13:40:00,80.63,80.64,80.56,80.57,21870.0,80.63,80.64,80.56,80.57,21870.0
2025-05-29 13:50:00,80.58,80.69,80.56,80.59,36622.0,80.58,80.69,80.56,80.59,36622.0
2025-05-29 14:00:00,80.59,80.69,80.59,80.65,24323.0,80.59,80.69,80.59,80.65,24323.0
2025-05-29 14:10:00,80.65,80.67,80.5,80.52,26277.0,80.65,80.67,80.5,80.52,26277.0
2025-05-29 14:20:00,80.52,80.61,80.47,80.55,31481.0,80.52,80.61,80.47,80.55,31481.0
2025-05-29 14:30:00,80.54,80.75,80.53,80.73,32600.0,80.54,80.75,80.53,80.73,32600.0
2025-05-29 14:40:00,80.73,80.79,80.72,80.76,27495.0,80.73,80.79,80.72,80.76,27495.0
2025-05-29 14:50:00,80.76,80.78,80.64,80.72,34205.0,80.76,80.78,80.64,80.72,34205.0
2025-05-29 15:00:00,80.72,80.84,80.7,80.74,31851.0,80.72,80.84,80.7,80.74,31851.0
2025-05-29 15:10:00,80.75,80.75,80.66,80.74,26468.0,80.75,80.75,80.66,80.74,26468.0
2025-05-29 15:20:00,80.73,80.86,80.73,80.75,34631.0,80.73,80.86,80.73,80.75,34631.0
2025-05-29 15:30:00,80.75,80.82,80.71,80.74,44568.0,80.75,80.82,80.71,80.74,44568.0
2025-05-29 15:40:00,80.75,80.92,80.75,80.85,58595.0,80.75,80.92,80.75,80.85,58595.0
2025-05-29 15:50:00,80.85,80.91,80.58,80.65,286563.0,80.85,80.91,80.58,80.65,286563.0
2025-05-30 09:30:00,80.33,80.47,80.0,80.13,81316.0,80.33,80.47,80.0,80.13,81316.0
2025-05-30 09:40:00,80.15,80.3,80.12,80.12,20958.0,80.15,80.3,80.12,80.12,20958.0
2025-05-30 09:50:00,80.1,80.21,80.02,80.02,14526.0,80.1,80.21,80.02,80.02,14526.0
2025-05-30 10:00:00,80.09,80.36,80.07,80.34,16702.0,80.09,80.36,80.07,80.34,16702.0
2025-05-30 10:10:00,80.32,80.38,80.27,80.32,10649.0,80.32,80.38,80.27,80.32,10649.0
2025-05-30 10:20:00,80.34,80.34,80.25,80.3,14922.0,80.34,80.34,80.25,80.3,14922.0
2025-05-30 10:30:00,80.29,80.4,80.27,80.35,13351.0,80.29,80.4,80.27,80.35,13351.0
2025-05-30 10:40:00,80.35,80.36,80.19,80.34,17003.0,80.35,80.36,80.19,80.34,17003.0
2025-05-30 10:50:00,80.36,80.42,80.28,80.34,12376.0,80.36,80.42,80.28,80.34,12376.0
2025-05-30 11:00:00,80.35,80.45,80.35,80.41,10416.0,80.35,80.45,80.35,80.41,10416.0
2025-05-30 11:10:00,80.39,80.48,80.39,80.41,11132.0,80.39,80.48,80.39,80.41,11132.0
2025-05-30 11:20:00,80.42,80.52,80.42,80.51,7834.0,80.42,80.52,80.42,80.51,7834.0
2025-05-30 11:30:00,80.5,80.5,80.3,80.34,13189.0,80.5,80.5,80.3,80.34,13189.0
2025-05-30 11:40:00,80.35,80.4,80.31,80.4,8260.0,80.35,80.4,80.31,80.4,8260.0
2025-05-30 11:50:00,80.41,80.44,80.37,80.38,7287.0,80.41,80.44,80.37,80.38,7287.0
2025-05-30 12:00:00,80.41,80.51,80.38,80.51,11463.0,80.41,80.51,80.38,80.51,11463.0
2025-05-30 12:10:00,80.53,80.58,80.39,80.42,12905.0,80.53,80.58,80.39,80.42,12905.0
2025-05-30 12:20:00,80.42,80.44,80.11,80.14,36392.0,80.42,80.44,80.11,80.14,36392.0
2025-05-30 12:30:00,80.16,80.18,79.9,80.18,18991.0,80.16,80.18,79.9,80.18,18991.0
2025-05-30 12:40:00,80.2,80.21,80.08,80.13,15916.0,80.2,80.21,80.08,80.13,15916.0
2025-05-30 12:50:00,80.13,80.13,80.05,80.1,10167.0,80.13,80.13,80.05,80.1,10167.0
2025-05-30 13:00:00,80.08,80.2,80.07,80.17,11735.0,80.08,80.2,80.07,80.17,11735.0
2025-05-30 13:10:00,80.15,80.15,80.02,80.1,17327.0,80.15,80.15,80.02,80.1,17327.0
2025-05-30 13:20:00,80.13,80.14,80.04,80.12,16084.0,80.13,80.14,80.04,80.12,16084.0
2025-05-30 13:30:00,80.13,80.19,80.09,80.15,25094.0,80.13,80.19,80.09,80.15,25094.0
2025-05-30 13:40:00,80.17,80.2,80.07,80.14,19738.0,80.17,80.2,80.07,80.14,19738.0
2025-05-30 13:50:00,80.15,80.22,80.13,80.14,13337.0,80.15,80.22,80.13,80.14,13337.0
2025-05-30 14:00:00,80.14,80.27,80.13,80.26,26180.0,80.14,80.27,80.13,80.26,26180.0
2025-05-30 14:10:00,80.26,80.39,80.23,80.36,26690.0,80.26,80.39,80.23,80.36,26690.0
2025-05-30 14:20:00,80.37,80.38,80.3,80.35,14010.0,80.37,80.38,80.3,80.35,14010.0
2025-05-30 14:30:00,80.36,80.37,80.27,80.31,14791.0,80.36,80.37,80.27,80.31,14791.0
2025-05-30 14:40:00,80.31,80.38,80.27,80.38,21823.0,80.31,80.38,80.27,80.38,21823.0
2025-05-30 14:50:00,80.38,80.46,80.37,80.42,16696.0,80.38,80.46,80.37,80.42,16696.0
2025-05-30 15:00:00,80.42,80.59,80.42,80.55,24872.0,80.42,80.59,80.42,80.55,24872.0
2025-05-30 15:10:00,80.53,80.7,80.53,80.69,28758.0,80.53,80.7,80.53,80.69,28758.0
2025-05-30 15:20:00,80.68,80.78,80.63,80.73,34393.0,80.68,80.78,80.63,80.73,34393.0
2025-05-30 15:30:00,80.74,80.8,80.65,80.73,45550.0,80.74,80.8,80.65,80.73,45550.0
2025-05-30 15:40:00,80.71,80.72,80.56,80.65,73187.0,80.71,80.72,80.56,80.65,73187.0
2025-05-30 15:50:00,80.62,81.23,80.62,80.91,813904.0,80.62,81.23,80.62,80.91,813904.0
2025-06-02 09:30:00,80.24,80.31,79.91,79.98,140868.0,80.24,80.31,79.91,79.98,140868.0
2025-06-02 09:40:00,79.95,80.02,79.78,79.8,50518.0,79.95,80.02,79.78,79.8,50518.0
2025-06-02 09:50:00,79.78,79.78,79.46,79.7,29202.0,79.78,79.78,79.46,79.7,29202.0
2025-06-02 10:00:00,79.67,79.71,79.47,79.57,35059.0,79.67,79.71,79.47,79.57,35059.0
2025-06-02 10:10:00,79.56,79.82,79.52,79.77,44294.0,79.56,79.82,79.52,79.77,44294.0
2025-06-02 10:20:00,79.74,80.05,79.73,80.04,22485.0,79.74,80.05,79.73,80.04,22485.0
2025-06-02 10:30:00,80.04,80.22,79.98,80.01,32862.0,80.04,80.22,79.98,80.01,32862.0
2025-06-02 10:40:00,80.0,80.15,79.97,80.1,20010.0,80.0,80.15,79.97,80.1,20010.0
2025-06-02 10:50:00,80.12,80.33,80.12,80.22,23210.0,80.12,80.33,80.12,80.22,23210.0
2025-06-02 11:00:00,80.23,80.32,80.15,80.23,28044.0,80.23,80.32,80.15,80.23,28044.0
2025-06-02 11:10:00,80.24,80.32,80.23,80.25,22192.0,80.24,80.32,80.23,80.25,22192.0
2025-06-02 11:20:00,80.25,80.26,80.04,80.06,23920.0,80.25,80.26,80.04,80.06,23920.0
2025-06-02 11:30:00,80.05,80.06,79.94,80.05,21452.0,80.05,80.06,79.94,80.05,21452.0
2025-06-02 11:40:00,80.03,80.22,80.01,80.16,56093.0,80.03,80.22,80.01,80.16,56093.0
2025-06-02 11:50:00,80.15,80.27,80.14,80.2,28408.0,80.15,80.27,80.14,80.2,28408.0
2025-06-02 12:00:00,80.21,80.23,79.85,79.89,26316.0,80.21,80.23,79.85,79.89,26316.0
2025-06-02 12:10:00,79.88,80.04,79.86,80.02,30236.0,79.88,80.04,79.86,80.02,30236.0
2025-06-02 12:20:00,80.03,80.05,79.9,79.97,25063.0,80.03,80.05,79.9,79.97,25063.0
2025-06-02 12:30:00,79.97,80.06,79.96,80.03,16714.0,79.97,80.06,79.96,80.03,16714.0
2025-06-02 12:40:00,80.01,80.07,79.98,80.0,19607.0,80.01,80.07,79.98,80.0,19607.0
2025-06-02 12:50:00,79.99,80.13,79.99,80.11,26537.0,79.99,80.13,79.99,80.11,26537.0
2025-06-02 13:00:00,80.12,80.2,80.12,80.2,13636.0,80.12,80.2,80.12,80.2,13636.0
2025-06-02 13:10:00,80.2,80.2,80.08,80.1,17272.0,80.2,80.2,80.08,80.1,17272.0
2025-06-02 13:20:00,80.08,80.08,80.0,80.01,18860.0,80.08,80.08,80.0,80.01,18860.0
2025-06-02 13:30:00,80.01,80.07,79.94,79.99,22277.0,80.01,80.07,79.94,79.99,22277.0
2025-06-02 13:40:00,79.99,79.99,79.92,79.94,16920.0,79.99,79.99,79.92,79.94,16920.0
2025-06-02 13:50:00,79.94,79.98,79.9,79.95,23418.0,79.94,79.98,79.9,79.95,23418.0
2025-06-02 14:00:00,79.94,80.02,79.92,79.95,24616.0,79.94,80.02,79.92,79.95,24616.0
2025-06-02 14:10:00,79.96,80.15,79.95,80.09,26945.0,79.96,80.15,79.95,80.09,26945.0
2025-06-02 14:20:00,80.09,80.26,80.09,80.19,45445.0,80.09,80.26,80.09,80.19,45445.0
2025-06-02 14:30:00,80.19,80.2,80.09,80.16,30987.0,80.19,80.2,80.09,80.16,30987.0
2025-06-02 14:40:00,80.16,80.16,80.11,80.15,18091.0,80.16,80.16,80.11,80.15,18091.0
2025-06-02 14:50:00,80.15,80.27,80.15,80.26,28397.0,80.15,80.27,80.15,80.26,28397.0
2025-06-02 15:00:00,80.26,80.28,80.14,80.17,33077.0,80.26,80.28,80.14,80.17,33077.0
2025-06-02 15:10:00,80.17,80.19,80.1,80.13,32127.0,80.17,80.19,80.1,80.13,32127.0
2025-06-02 15:20:00,80.12,80.21,80.11,80.19,30968.0,80.12,80.21,80.11,80.19,30968.0
2025-06-02 15:30:00,80.19,80.21,80.11,80.14,34008.0,80.19,80.21,80.11,80.14,34008.0
2025-06-02 15:40:00,80.14,80.21,80.1,80.12,34093.0,80.14,80.21,80.1,80.12,34093.0
2025-06-02 15:50:00,80.12,80.28,80.1,80.26,163362.0,80.12,80.28,80.1,80.26,163362.0
2025-06-03 09:30:00,80.31,80.45,80.05,80.08,103358.0,80.31,80.45,80.05,80.08,103358.0
2025-06-03 09:40:00,80.08,80.34,80.06,80.15,54543.0,80.08,80.34,80.06,80.15,54543.0
2025-06-03 09:50:00,80.14,80.32,80.09,80.14,82429.0,80.14,80.32,80.09,80.14,82429.0
2025-06-03 10:00:00,80.16,80.53,80.03,80.09,464308.0,80.16,80.53,80.03,80.09,464308.0
2025-06-03 10:10:00,80.08,80.18,79.94,80.16,44300.0,80.08,80.18,79.94,80.16,44300.0
2025-06-03 10:20:00,80.15,80.5,80.09,80.5,44049.0,80.15,80.5,80.09,80.5,44049.0
2025-06-03 10:30:00,80.52,80.53,80.34,80.4,25153.0,80.52,80.53,80.34,80.4,25153.0
2025-06-03 10:40:00,80.42,80.62,80.38,80.62,65614.0,80.42,80.62,80.38,80.62,65614.0
2025-06-03 10:50:00,80.64,80.66,80.33,80.39,53130.0,80.64,80.66,80.33,80.39,53130.0
2025-06-03 11:00:00,80.38,80.52,80.36,80.37,23735.0,80.38,80.52,80.36,80.37,23735.0
2025-06-03 11:10:00,80.38,80.38,80.27,80.3,13753.0,80.38,80.38,80.27,80.3,13753.0
2025-06-03 11:20:00,80.3,80.39,80.3,80.36,15927.0,80.3,80.39,80.3,80.36,15927.0
2025-06-03 11:30:00,80.39,80.43,80.36,80.4,10508.0,80.39,80.43,80.36,80.4,10508.0
2025-06-03 11:40:00,80.41,80.45,80.35,80.42,10711.0,80.41,80.45,80.35,80.42,10711.0
2025-06-03 11:50:00,80.39,80.45,80.36,80.45,8138.0,80.39,80.45,80.36,80.45,8138.0
2025-06-03 12:00:00,80.46,80.47,80.38,80.42,10324.0,80.46,80.47,80.38,80.42,10324.0
2025-06-03 12:10:00,80.43,80.51,80.43,80.5,18860.0,80.43,80.51,80.43,80.5,18860.0
2025-06-03 12:20:00,80.51,80.51,80.42,80.48,12804.0,80.51,80.51,80.42,80.48,12804.0
2025-06-03 12:30:00,80.49,80.5,80.41,80.44,13773.0,80.49,80.5,80.41,80.44,13773.0
2025-06-03 12:40:00,80.46,80.46,80.41,80.42,14410.0,80.46,80.46,80.41,80.42,14410.0
2025-06-03 12:50:00,80.43,80.5,80.43,80.45,14237.0,80.43,80.5,80.43,80.45,14237.0
2025-06-03 13:00:00,80.45,80.46,80.39,80.43,14571.0,80.45,80.46,80.39,80.43,14571.0
2025-06-03 13:10:00,80.44,80.58,80.44,80.56,40345.0,80.44,80.58,80.44,80.56,40345.0
2025-06-03 13:20:00,80.58,80.65,80.58,80.6,9557.0,80.58,80.65,80.58,80.6,9557.0
2025-06-03 13:30:00,80.62,80.63,80.5,80.53,23546.0,80.62,80.63,80.5,80.53,23546.0
2025-06-03 13:40:00,80.53,80.53,80.46,80.47,16834.0,80.53,80.53,80.46,80.47,16834.0
2025-06-03 13:50:00,80.46,80.49,80.39,80.43,20610.0,80.46,80.49,80.39,80.43,20610.0
2025-06-03 14:00:00,80.43,80.44,80.26,80.35,26075.0,80.43,80.44,80.26,80.35,26075.0
2025-06-03 14:10:00,80.36,80.37,80.24,80.34,35140.0,80.36,80.37,80.24,80.34,35140.0
2025-06-03 14:20:00,80.35,80.38,80.33,80.36,17445.0,80.35,80.38,80.33,80.36,17445.0
2025-06-03 14:30:00,80.36,80.43,80.36,80.39,14126.0,80.36,80.43,80.36,80.39,14126.0
2025-06-03 14:40:00,80.39,80.46,80.35,80.45,32557.0,80.39,80.46,80.35,80.45,32557.0
2025-06-03 14:50:00,80.45,80.45,80.36,80.43,27523.0,80.45,80.45,80.36,80.43,27523.0
2025-06-03 15:00:00,80.44,80.46,80.38,80.42,35648.0,80.44,80.46,80.38,80.42,35648.0
2025-06-03 15:10:00,80.41,80.45,80.33,80.45,39459.0,80.41,80.45,80.33,80.45,39459.0
2025-06-03 15:20:00,80.45,80.45,80.34,80.38,39289.0,80.45,80.45,80.34,80.38,39289.0
2025-06-03 15:30:00,80.39,80.44,80.37,80.38,43832.0,80.39,80.44,80.37,80.38,43832.0
2025-06-03 15:40:00,80.39,80.39,80.23,80.24,80660.0,80.39,80.39,80.23,80.24,80660.0
2025-06-03 15:50:00,80.23,80.38,80.14,80.33,297045.0,80.23,80.38,80.14,80.33,297045.0
2025-06-04 09:30:00,80.3,80.44,80.15,80.29,44411.0,80.3,80.44,80.15,80.29,44411.0
2025-06-04 09:40:00,80.27,80.36,80.19,80.36,22857.0,80.27,80.36,80.19,80.36,22857.0
2025-06-04 09:50:00,80.34,80.42,80.28,80.4,14663.0,80.34,80.42,80.28,80.4,14663.0
2025-06-04 10:00:00,80.37,80.48,80.24,80.44,36614.0,80.37,80.48,80.24,80.44,36614.0
2025-06-04 10:10:00,80.49,80.61,80.41,80.56,19250.0,80.49,80.61,80.41,80.56,19250.0
2025-06-04 10:20:00,80.56,80.63,80.51,80.63,48249.0,80.56,80.63,80.51,80.63,48249.0
2025-06-04 10:30:00,80.63,80.68,80.53,80.55,23350.0,80.63,80.68,80.53,80.55,23350.0
2025-06-04 10:40:00,80.54,80.55,80.39,80.42,13884.0,80.54,80.55,80.39,80.42,13884.0
2025-06-04 10:50:00,80.41,80.47,80.36,80.47,8512.0,80.41,80.47,80.36,80.47,8512.0
2025-06-04 11:00:00,80.49,80.54,80.42,80.53,10028.0,80.49,80.54,80.42,80.53,10028.0
2025-06-04 11:10:00,80.52,80.52,80.47,80.48,11147.0,80.52,80.52,80.47,80.48,11147.0
2025-06-04 11:20:00,80.5,80.51,80.38,80.38,9458.0,80.5,80.51,80.38,80.38,9458.0
2025-06-04 11:30:00,80.36,80.4,80.33,80.37,13863.0,80.36,80.4,80.33,80.37,13863.0
2025-06-04 11:40:00,80.38,80.45,80.36,80.44,10690.0,80.38,80.45,80.36,80.44,10690.0
2025-06-04 11:50:00,80.46,80.49,80.29,80.34,11429.0,80.46,80.49,80.29,80.34,11429.0
2025-06-04 12:00:00,80.33,80.34,80.18,80.23,15420.0,80.33,80.34,80.18,80.23,15420.0
2025-06-04 12:10:00,80.24,80.25,80.18,80.23,10576.0,80.24,80.25,80.18,80.23,10576.0
2025-06-04 12:20:00,80.22,80.22,80.13,80.14,8972.0,80.22,80.22,80.13,80.14,8972.0
2025-06-04 12:30:00,80.17,80.22,80.16,80.18,5852.0,80.17,80.22,80.16,80.18,5852.0
2025-06-04 12:40:00,80.16,80.22,80.16,80.17,7707.0,80.16,80.22,80.16,80.17,7707.0
2025-06-04 12:50:00,80.17,80.21,80.17,80.2,13906.0,80.17,80.21,80.17,80.2,13906.0
2025-06-04 13:00:00,80.21,80.27,80.19,80.21,8353.0,80.21,80.27,80.19,80.21,8353.0
2025-06-04 13:10:00,80.22,80.25,80.21,80.25,12650.0,80.22,80.25,80.21,80.25,12650.0
2025-06-04 13:20:00,80.26,80.3,80.24,80.29,8844.0,80.26,80.3,80.24,80.29,8844.0
2025-06-04 13:30:00,80.3,80.34,80.29,80.31,9902.0,80.3,80.34,80.29,80.31,9902.0
2025-06-04 13:40:00,80.31,80.34,80.25,80.27,15779.0,80.31,80.34,80.25,80.27,15779.0
2025-06-04 13:50:00,80.27,80.29,80.2,80.22,15136.0,80.27,80.29,80.2,80.22,15136.0
2025-06-04 14:00:00,80.22,80.32,80.21,80.23,13815.0,80.22,80.32,80.21,80.23,13815.0
2025-06-04 14:10:00,80.23,80.24,80.19,80.21,11827.0,80.23,80.24,80.19,80.21,11827.0
2025-06-04 14:20:00,80.21,80.24,80.18,80.22,15904.0,80.21,80.24,80.18,80.22,15904.0
2025-06-04 14:30:00,80.22,80.24,80.16,80.16,14288.0,80.22,80.24,80.16,80.16,14288.0
2025-06-04 14:40:00,80.16,80.21,80.14,80.17,11406.0,80.16,80.21,80.14,80.17,11406.0
2025-06-04 14:50:00,80.17,80.17,80.05,80.07,30318.0,80.17,80.17,80.05,80.07,30318.0
2025-06-04 15:00:00,80.07,80.09,80.04,80.05,22725.0,80.07,80.09,80.04,80.05,22725.0
2025-06-04 15:10:00,80.05,80.09,79.97,79.98,23464.0,80.05,80.09,79.97,79.98,23464.0
2025-06-04 15:20:00,79.98,80.01,79.95,79.96,26430.0,79.98,80.01,79.95,79.96,26430.0
2025-06-04 15:30:00,79.97,80.01,79.94,79.96,28583.0,79.97,80.01,79.94,79.96,28583.0
2025-06-04 15:40:00,79.97,79.99,79.9,79.95,38404.0,79.97,79.99,79.9,79.95,38404.0
2025-06-04 15:50:00,79.94,79.94,79.73,79.74,205790.0,79.94,79.94,79.73,79.74,205790.0
2025-06-05 09:30:00,80.07,80.28,79.75,79.83,95922.0,80.07,80.28,79.75,79.83,95922.0
2025-06-05 09:40:00,79.86,80.0,79.61,79.75,47920.0,79.86,80.0,79.61,79.75,47920.0
2025-06-05 09:50:00,79.75,79.79,79.47,79.51,54411.0,79.75,79.79,79.47,79.51,54411.0
2025-06-05 10:00:00,79.51,79.84,79.49,79.59,24983.0,79.51,79.84,79.49,79.59,24983.0
2025-06-05 10:10:00,79.59,79.67,79.57,79.63,25467.0,79.59,79.67,79.57,79.63,25467.0
2025-06-05 10:20:00,79.65,79.85,79.61,79.72,48331.0,79.65,79.85,79.61,79.72,48331.0
2025-06-05 10:30:00,79.73,79.75,79.4,79.55,153917.0,79.73,79.75,79.4,79.55,153917.0
2025-06-05 10:40:00,79.56,79.71,79.43,79.53,133297.0,79.56,79.71,79.43,79.53,133297.0
2025-06-05 10:50:00,79.53,79.58,79.43,79.56,56783.0,79.53,79.58,79.43,79.56,56783.0
2025-06-05 11:00:00,79.57,79.74,79.57,79.73,28967.0,79.57,79.74,79.57,79.73,28967.0
2025-06-05 11:10:00,79.74,79.74,79.65,79.7,44020.0,79.74,79.74,79.65,79.7,44020.0
2025-06-05 11:20:00,79.7,79.71,79.58,79.63,23712.0,79.7,79.71,79.58,79.63,23712.0
2025-06-05 11:30:00,79.65,79.68,79.59,79.63,16206.0,79.65,79.68,79.59,79.63,16206.0
2025-06-05 11:40:00,79.6,79.68,79.56,79.64,37817.0,79.6,79.68,79.56,79.64,37817.0
2025-06-05 11:50:00,79.62,79.73,79.61,79.68,12445.0,79.62,79.73,79.61,79.68,12445.0
2025-06-05 12:00:00,79.7,79.82,79.69,79.72,48720.0,79.7,79.82,79.69,79.72,48720.0
2025-06-05 12:10:00,79.72,79.81,79.57,79.67,27336.0,79.72,79.81,79.57,79.67,27336.0
2025-06-05 12:20:00,79.66,79.7,79.6,79.69,11340.0,79.66,79.7,79.6,79.69,11340.0
2025-06-05 12:30:00,79.72,79.73,79.61,79.66,11006.0,79.72,79.73,79.61,79.66,11006.0
2025-06-05 12:40:00,79.66,79.67,79.33,79.34,19758.0,79.66,79.67,79.33,79.34,19758.0
2025-06-05 12:50:00,79.34,79.4,79.22,79.32,13232.0,79.34,79.4,79.22,79.32,13232.0
2025-06-05 13:00:00,79.27,79.38,79.24,79.35,15331.0,79.27,79.38,79.24,79.35,15331.0
2025-06-05 13:10:00,79.36,79.5,79.36,79.45,9731.0,79.36,79.5,79.36,79.45,9731.0
2025-06-05 13:20:00,79.46,79.63,79.46,79.61,11620.0,79.46,79.63,79.46,79.61,11620.0
2025-06-05 13:30:00,79.63,79.66,79.6,79.61,29177.0,79.63,79.66,79.6,79.61,29177.0
2025-06-05 13:40:00,79.62,79.66,79.58,79.61,45742.0,79.62,79.66,79.58,79.61,45742.0
2025-06-05 13:50:00,79.61,79.61,79.5,79.55,20242.0,79.61,79.61,79.5,79.55,20242.0
2025-06-05 14:00:00,79.55,79.57,79.44,79.48,16547.0,79.55,79.57,79.44,79.48,16547.0
2025-06-05 14:10:00,79.48,79.53,79.3,79.5,20974.0,79.48,79.53,79.3,79.5,20974.0
2025-06-05 14:20:00,79.52,79.64,79.49,79.59,17830.0,79.52,79.64,79.49,79.59,17830.0
2025-06-05 14:30:00,79.59,79.7,79.54,79.66,70276.0,79.59,79.7,79.54,79.66,70276.0
2025-06-05 14:40:00,79.66,79.77,79.64,79.69,42576.0,79.66,79.77,79.64,79.69,42576.0
2025-06-05 14:50:00,79.69,79.71,79.43,79.56,59405.0,79.69,79.71,79.43,79.56,59405.0
2025-06-05 15:00:00,79.56,79.63,79.56,79.6,32553.0,79.56,79.63,79.56,79.6,32553.0
2025-06-05 15:10:00,79.59,79.61,79.1,79.19,49140.0,79.59,79.61,79.1,79.19,49140.0
2025-06-05 15:20:00,79.19,79.36,79.14,79.31,48586.0,79.19,79.36,79.14,79.31,48586.0
2025-06-05 15:30:00,79.33,79.59,79.32,79.55,51767.0,79.33,79.59,79.32,79.55,51767.0
2025-06-05 15:40:00,79.56,79.59,79.46,79.47,71729.0,79.56,79.59,79.46,79.47,71729.0
2025-06-05 15:50:00,79.45,79.52,79.21,79.3,283050.0,79.45,79.52,79.21,79.3,283050.0
2025-06-06 09:30:00,80.03,80.07,79.88,79.99,42817.0,80.03,80.07,79.88,79.99,42817.0
2025-06-06 09:40:00,80.01,80.06,79.9,79.9,38993.0,80.01,80.06,79.9,79.9,38993.0
2025-06-06 09:50:00,79.94,79.96,79.76,79.96,21482.0,79.94,79.96,79.76,79.96,21482.0
2025-06-06 10:00:00,79.97,80.27,79.94,80.25,53778.0,79.97,80.27,79.94,80.25,53778.0
2025-06-06 10:10:00,80.25,80.27,80.07,80.15,28757.0,80.25,80.27,80.07,80.15,28757.0
2025-06-06 10:20:00,80.16,80.35,80.16,80.23,28032.0,80.16,80.35,80.16,80.23,28032.0
2025-06-06 10:30:00,80.24,80.35,80.22,80.31,26145.0,80.24,80.35,80.22,80.31,26145.0
2025-06-06 10:40:00,80.33,80.44,80.31,80.37,16732.0,80.33,80.44,80.31,80.37,16732.0
2025-06-06 10:50:00,80.36,80.4,80.28,80.3,20700.0,80.36,80.4,80.28,80.3,20700.0
2025-06-06 11:00:00,80.28,80.47,80.28,80.43,14131.0,80.28,80.47,80.28,80.43,14131.0
2025-06-06 11:10:00,80.45,80.45,80.15,80.17,18898.0,80.45,80.45,80.15,80.17,18898.0
2025-06-06 11:20:00,80.16,80.29,80.1,80.29,11474.0,80.16,80.29,80.1,80.29,11474.0
2025-06-06 11:30:00,80.29,80.29,80.2,80.24,9013.0,80.29,80.29,80.2,80.24,9013.0
2025-06-06 11:40:00,80.24,80.3,80.18,80.25,12084.0,80.24,80.3,80.18,80.25,12084.0
2025-06-06 11:50:00,80.27,80.3,80.09,80.11,11715.0,80.27,80.3,80.09,80.11,11715.0
2025-06-06 12:00:00,80.12,80.21,80.11,80.17,11743.0,80.12,80.21,80.11,80.17,11743.0
2025-06-06 12:10:00,80.19,80.26,80.19,80.22,12119.0,80.19,80.26,80.19,80.22,12119.0
2025-06-06 12:20:00,80.21,80.21,80.13,80.14,14603.0,80.21,80.21,80.13,80.14,14603.0
2025-06-06 12:30:00,80.14,80.19,80.08,80.08,7375.0,80.14,80.19,80.08,80.08,7375.0
2025-06-06 12:40:00,80.07,80.08,79.97,80.06,10102.0,80.07,80.08,79.97,80.06,10102.0
2025-06-06 12:50:00,80.06,80.06,79.9,80.04,15933.0,80.06,80.06,79.9,80.04,15933.0
2025-06-06 13:00:00,80.04,80.07,79.99,79.99,9306.0,80.04,80.07,79.99,79.99,9306.0
2025-06-06 13:10:00,80.01,80.09,79.97,80.09,18971.0,80.01,80.09,79.97,80.09,18971.0
2025-06-06 13:20:00,80.12,80.13,80.05,80.07,7871.0,80.12,80.13,80.05,80.07,7871.0
2025-06-06 13:30:00,80.07,80.12,80.07,80.11,11436.0,80.07,80.12,80.07,80.11,11436.0
2025-06-06 13:40:00,80.1,80.14,80.08,80.11,13321.0,80.1,80.14,80.08,80.11,13321.0
2025-06-06 13:50:00,80.11,80.13,80.07,80.09,10255.0,80.11,80.13,80.07,80.09,10255.0
2025-06-06 14:00:00,80.1,80.21,80.1,80.2,14106.0,80.1,80.21,80.1,80.2,14106.0
2025-06-06 14:10:00,80.2,80.24,80.16,80.23,10192.0,80.2,80.24,80.16,80.23,10192.0
2025-06-06 14:20:00,80.23,80.24,80.17,80.2,16442.0,80.23,80.24,80.17,80.2,16442.0
2025-06-06 14:30:00,80.2,80.3,80.2,80.23,18640.0,80.2,80.3,80.2,80.23,18640.0
2025-06-06 14:40:00,80.23,80.26,80.18,80.21,30527.0,80.23,80.26,80.18,80.21,30527.0
2025-06-06 14:50:00,80.21,80.27,80.19,80.22,14349.0,80.21,80.27,80.19,80.22,14349.0
2025-06-06 15:00:00,80.21,80.26,80.21,80.22,20140.0,80.21,80.26,80.21,80.22,20140.0
2025-06-06 15:10:00,80.21,80.25,80.17,80.25,22396.0,80.21,80.25,80.17,80.25,22396.0
2025-06-06 15:20:00,80.23,80.26,80.12,80.17,43992.0,80.23,80.26,80.12,80.17,43992.0
2025-06-06 15:30:00,80.17,80.22,80.15,80.16,26163.0,80.17,80.22,80.15,80.16,26163.0
2025-06-06 15:40:00,80.16,80.22,80.14,80.16,54054.0,80.16,80.22,80.14,80.16,54054.0
2025-06-06 15:50:00,80.17,80.38,80.12,80.27,305645.0,80.17,80.38,80.12,80.27,305645.0
2025-06-09 09:30:00,80.28,80.47,80.24,80.41,30451.0,80.28,80.47,80.24,80.41,30451.0
2025-06-09 09:40:00,80.43,80.6,80.28,80.32,21463.0,80.43,80.6,80.28,80.32,21463.0
2025-06-09 09:50:00,80.31,80.33,80.19,80.32,22205.0,80.31,80.33,80.19,80.32,22205.0
2025-06-09 10:00:00,80.31,80.36,80.18,80.19,24124.0,80.31,80.36,80.18,80.19,24124.0
2025-06-09 10:10:00,80.21,80.27,80.11,80.23,15876.0,80.21,80.27,80.11,80.23,15876.0
2025-06-09 10:20:00,80.24,80.31,80.2,80.21,22331.0,80.24,80.31,80.2,80.21,22331.0
2025-06-09 10:30:00,80.22,80.27,80.11,80.25,40457.0,80.22,80.27,80.11,80.25,40457.0
2025-06-09 10:40:00,80.22,80.22,80.13,80.18,21075.0,80.22,80.22,80.13,80.18,21075.0
2025-06-09 10:50:00,80.19,80.32,80.17,80.31,13341.0,80.19,80.32,80.17,80.31,13341.0
2025-06-09 11:00:00,80.33,80.35,80.27,80.31,12759.0,80.33,80.35,80.27,80.31,12759.0
2025-06-09 11:10:00,80.31,80.49,80.31,80.47,12203.0,80.31,80.49,80.31,80.47,12203.0
2025-06-09 11:20:00,80.48,80.49,80.42,80.47,10839.0,80.48,80.49,80.42,80.47,10839.0
2025-06-09 11:30:00,80.51,80.56,80.48,80.5,11403.0,80.51,80.56,80.48,80.5,11403.0
2025-06-09 11:40:00,80.49,80.58,80.49,80.55,6402.0,80.49,80.58,80.49,80.55,6402.0
2025-06-09 11:50:00,80.55,80.59,80.53,80.53,7121.0,80.55,80.59,80.53,80.53,7121.0
2025-06-09 12:00:00,80.52,80.57,80.46,80.51,13235.0,80.52,80.57,80.46,80.51,13235.0
2025-06-09 12:10:00,80.52,80.62,80.52,80.62,5001.0,80.52,80.62,80.52,80.62,5001.0
2025-06-09 12:20:00,80.61,80.67,80.6,80.65,7696.0,80.61,80.67,80.6,80.65,7696.0
2025-06-09 12:30:00,80.65,80.68,80.62,80.67,6491.0,80.65,80.68,80.62,80.67,6491.0
2025-06-09 12:40:00,80.67,80.71,80.65,80.69,6455.0,80.67,80.71,80.65,80.69,6455.0
2025-06-09 12:50:00,80.7,80.78,80.69,80.72,8977.0,80.7,80.78,80.69,80.72,8977.0
2025-06-09 13:00:00,80.73,80.74,80.68,80.68,5577.0,80.73,80.74,80.68,80.68,5577.0
2025-06-09 13:10:00,80.68,80.81,80.68,80.79,5490.0,80.68,80.81,80.68,80.79,5490.0
2025-06-09 13:20:00,80.8,80.86,80.75,80.83,7711.0,80.8,80.86,80.75,80.83,7711.0
2025-06-09 13:30:00,80.84,80.9,80.82,80.84,7580.0,80.84,80.9,80.82,80.84,7580.0
2025-06-09 13:40:00,80.85,80.92,80.85,80.92,8259.0,80.85,80.92,80.85,80.92,8259.0
2025-06-09 13:50:00,80.93,80.99,80.93,80.98,6007.0,80.93,80.99,80.93,80.98,6007.0
2025-06-09 14:00:00,80.96,81.02,80.94,80.98,17155.0,80.96,81.02,80.94,80.98,17155.0
2025-06-09 14:10:00,81.0,81.03,80.99,81.0,8458.0,81.0,81.03,80.99,81.0,8458.0
2025-06-09 14:20:00,81.0,81.01,80.95,80.97,20144.0,81.0,81.01,80.95,80.97,20144.0
2025-06-09 14:30:00,80.96,81.02,80.93,80.94,12322.0,80.96,81.02,80.93,80.94,12322.0
2025-06-09 14:40:00,80.93,80.97,80.92,80.94,11992.0,80.93,80.97,80.92,80.94,11992.0
2025-06-09 14:50:00,80.94,81.0,80.91,80.99,13557.0,80.94,81.0,80.91,80.99,13557.0
2025-06-09 15:00:00,80.98,81.0,80.87,80.87,18516.0,80.98,81.0,80.87,80.87,18516.0
2025-06-09 15:10:00,80.88,80.9,80.76,80.79,16003.0,80.88,80.9,80.76,80.79,16003.0
2025-06-09 15:20:00,80.78,80.78,80.73,80.73,12973.0,80.78,80.78,80.73,80.73,12973.0
2025-06-09 15:30:00,80.73,80.82,80.69,80.76,29997.0,80.73,80.82,80.69,80.76,29997.0
2025-06-09 15:40:00,80.75,80.76,80.64,80.65,39444.0,80.75,80.76,80.64,80.65,39444.0
2025-06-09 15:50:00,80.66,80.7,80.42,80.43,160237.0,80.66,80.7,80.42,80.43,160237.0
2025-06-10 09:30:00,80.53,80.94,80.53,80.84,63965.0,80.53,80.94,80.53,80.84,63965.0
2025-06-10 09:40:00,80.84,81.08,80.78,81.04,59781.0,80.84,81.08,80.78,81.04,59781.0
2025-06-10 09:50:00,81.05,81.13,80.98,81.12,22269.0,81.05,81.13,80.98,81.12,22269.0
2025-06-10 10:00:00,81.15,81.31,81.15,81.21,30331.0,81.15,81.31,81.15,81.21,30331.0
2025-06-10 10:10:00,81.21,81.37,81.2,81.32,17919.0,81.21,81.37,81.2,81.32,17919.0
2025-06-10 10:20:00,81.32,81.39,81.29,81.36,16871.0,81.32,81.39,81.29,81.36,16871.0
2025-06-10 10:30:00,81.36,81.38,81.26,81.38,13494.0,81.36,81.38,81.26,81.38,13494.0
2025-06-10 10:40:00,81.37,81.49,81.33,81.44,15626.0,81.37,81.49,81.33,81.44,15626.0
2025-06-10 10:50:00,81.42,81.45,81.35,81.35,13724.0,81.42,81.45,81.35,81.35,13724.0
2025-06-10 11:00:00,81.34,81.51,81.32,81.44,23923.0,81.34,81.51,81.32,81.44,23923.0
2025-06-10 11:10:00,81.43,81.48,81.37,81.37,13952.0,81.43,81.48,81.37,81.37,13952.0
2025-06-10 11:20:00,81.37,81.43,81.28,81.41,10792.0,81.37,81.43,81.28,81.41,10792.0
2025-06-10 11:30:00,81.41,81.42,81.18,81.3,36660.0,81.41,81.42,81.18,81.3,36660.0
2025-06-10 11:40:00,81.27,81.31,81.22,81.31,13147.0,81.27,81.31,81.22,81.31,13147.0
2025-06-10 11:50:00,81.32,81.38,81.31,81.38,20591.0,81.32,81.38,81.31,81.38,20591.0
2025-06-10 12:00:00,81.38,81.45,81.37,81.39,16959.0,81.38,81.45,81.37,81.39,16959.0
2025-06-10 12:10:00,81.37,81.38,81.28,81.31,8536.0,81.37,81.38,81.28,81.31,8536.0
2025-06-10 12:20:00,81.31,81.34,81.22,81.28,11841.0,81.31,81.34,81.22,81.28,11841.0
2025-06-10 12:30:00,81.27,81.27,81.17,81.27,14059.0,81.27,81.27,81.17,81.27,14059.0
2025-06-10 12:40:00,81.29,81.39,81.25,81.35,10615.0,81.29,81.39,81.25,81.35,10615.0
2025-06-10 12:50:00,81.36,81.42,81.34,81.35,8813.0,81.36,81.42,81.34,81.35,8813.0
2025-06-10 13:00:00,81.37,81.37,81.22,81.23,16773.0,81.37,81.37,81.22,81.23,16773.0
2025-06-10 13:10:00,81.21,81.35,81.21,81.3,20942.0,81.21,81.35,81.21,81.3,20942.0
2025-06-10 13:20:00,81.31,81.33,81.24,81.24,9384.0,81.31,81.33,81.24,81.24,9384.0
2025-06-10 13:30:00,81.25,81.34,81.24,81.33,10269.0,81.25,81.34,81.24,81.33,10269.0
2025-06-10 13:40:00,81.32,81.32,81.22,81.23,9468.0,81.32,81.32,81.22,81.23,9468.0
2025-06-10 13:50:00,81.24,81.24,81.08,81.14,7842.0,81.24,81.24,81.08,81.14,7842.0
2025-06-10 14:00:00,81.14,81.14,80.98,81.05,14312.0,81.14,81.14,80.98,81.05,14312.0
2025-06-10 14:10:00,81.03,81.03,80.95,80.98,7190.0,81.03,81.03,80.95,80.98,7190.0
2025-06-10 14:20:00,80.98,81.01,80.86,80.91,10530.0,80.98,81.01,80.86,80.91,10530.0
2025-06-10 14:30:00,80.92,80.98,80.89,80.98,6296.0,80.92,80.98,80.89,80.98,6296.0
2025-06-10 14:40:00,80.99,80.99,80.91,80.96,13912.0,80.99,80.99,80.91,80.96,13912.0
2025-06-10 14:50:00,80.95,81.19,80.95,81.13,32378.0,80.95,81.19,80.95,81.13,32378.0
2025-06-10 15:00:00,81.14,81.28,81.13,81.17,21941.0,81.14,81.28,81.13,81.17,21941.0
2025-06-10 15:10:00,81.19,81.21,81.06,81.07,16911.0,81.19,81.21,81.06,81.07,16911.0
2025-06-10 15:20:00,81.06,81.11,81.02,81.02,12157.0,81.06,81.11,81.02,81.02,12157.0
2025-06-10 15:30:00,81.03,81.05,80.98,81.0,16511.0,81.03,81.05,80.98,81.0,16511.0
2025-06-10 15:40:00,81.0,81.03,80.9,80.92,21821.0,81.0,81.03,80.9,80.92,21821.0
2025-06-10 15:50:00,80.92,81.09,80.9,81.05,162694.0,80.92,81.09,80.9,81.05,162694.0
2025-06-11 09:30:00,81.27,81.49,80.83,80.84,41676.0,81.27,81.49,80.83,80.84,41676.0
2025-06-11 09:40:00,80.81,80.81,80.4,80.48,72740.0,80.81,80.81,80.4,80.48,72740.0
2025-06-11 09:50:00,80.48,80.9,80.48,80.87,124127.0,80.48,80.9,80.48,80.87,124127.0
2025-06-11 10:00:00,80.9,81.17,80.89,81.11,72618.0,80.9,81.17,80.89,81.11,72618.0
2025-06-11 10:10:00,81.17,81.19,81.0,81.16,182092.0,81.17,81.19,81.0,81.16,182092.0
2025-06-11 10:20:00,81.18,81.18,81.01,81.07,14780.0,81.18,81.18,81.01,81.07,14780.0
2025-06-11 10:30:00,81.08,81.08,80.83,80.87,294477.0,81.08,81.08,80.83,80.87,294477.0
2025-06-11 10:40:00,80.86,81.03,80.78,81.01,11749.0,80.86,81.03,80.78,81.01,11749.0
2025-06-11 10:50:00,81.02,81.11,80.99,81.02,13472.0,81.02,81.11,80.99,81.02,13472.0
2025-06-11 11:00:00,81.03,81.18,80.97,81.0,18979.0,81.03,81.18,80.97,81.0,18979.0
2025-06-11 11:10:00,80.98,81.11,80.93,81.03,24576.0,80.98,81.11,80.93,81.03,24576.0
2025-06-11 11:20:00,81.03,81.03,80.92,80.92,37209.0,81.03,81.03,80.92,80.92,37209.0
2025-06-11 11:30:00,80.93,81.04,80.86,80.95,83248.0,80.93,81.04,80.86,80.95,83248.0
2025-06-11 11:40:00,80.95,80.98,80.77,80.85,14127.0,80.95,80.98,80.77,80.85,14127.0
2025-06-11 11:50:00,80.84,80.98,80.82,80.9,29852.0,80.84,80.98,80.82,80.9,29852.0
2025-06-11 12:00:00,80.91,80.95,80.78,80.91,15458.0,80.91,80.95,80.78,80.91,15458.0
2025-06-11 12:10:00,80.87,80.92,80.79,80.81,8615.0,80.87,80.92,80.79,80.81,8615.0
2025-06-11 12:20:00,80.82,80.92,80.73,80.89,16894.0,80.82,80.92,80.73,80.89,16894.0
2025-06-11 12:30:00,80.9,80.96,80.82,80.86,5944.0,80.9,80.96,80.82,80.86,5944.0
2025-06-11 12:40:00,80.86,80.94,80.84,80.91,15870.0,80.86,80.94,80.84,80.91,15870.0
2025-06-11 12:50:00,80.91,80.92,80.86,80.91,7149.0,80.91,80.92,80.86,80.91,7149.0
2025-06-11 13:00:00,80.92,81.0,80.9,81.0,6918.0,80.92,81.0,80.9,81.0,6918.0
2025-06-11 13:10:00,81.01,81.02,80.97,80.99,5550.0,81.01,81.02,80.97,80.99,5550.0
2025-06-11 13:20:00,81.01,81.06,81.0,81.02,7092.0,81.01,81.06,81.0,81.02,7092.0
2025-06-11 13:30:00,81.05,81.08,80.97,80.99,9535.0,81.05,81.08,80.97,80.99,9535.0
2025-06-11 13:40:00,81.0,81.01,80.92,80.97,12386.0,81.0,81.01,80.92,80.97,12386.0
2025-06-11 13:50:00,80.95,80.95,80.81,80.84,9121.0,80.95,80.95,80.81,80.84,9121.0
2025-06-11 14:00:00,80.85,80.87,80.49,80.71,30290.0,80.85,80.87,80.49,80.71,30290.0
2025-06-11 14:10:00,80.7,80.73,80.42,80.48,119302.0,80.7,80.73,80.42,80.48,119302.0
2025-06-11 14:20:00,80.52,80.64,80.5,80.56,9821.0,80.52,80.64,80.5,80.56,9821.0
2025-06-11 14:30:00,80.54,80.73,80.49,80.67,14724.0,80.54,80.73,80.49,80.67,14724.0
2025-06-11 14:40:00,80.67,80.7,80.6,80.67,12113.0,80.67,80.7,80.6,80.67,12113.0
2025-06-11 14:50:00,80.66,80.69,80.52,80.56,32879.0,80.66,80.69,80.52,80.56,32879.0
2025-06-11 15:00:00,80.57,80.58,80.46,80.5,23664.0,80.57,80.58,80.46,80.5,23664.0
2025-06-11 15:10:00,80.51,80.53,80.4,80.43,13043.0,80.51,80.53,80.4,80.43,13043.0
2025-06-11 15:20:00,80.42,80.55,80.41,80.47,26443.0,80.42,80.55,80.41,80.47,26443.0
2025-06-11 15:30:00,80.47,80.55,80.37,80.47,24192.0,80.47,80.55,80.37,80.47,24192.0
2025-06-11 15:40:00,80.48,80.59,80.41,80.43,35829.0,80.48,80.59,80.41,80.43,35829.0
2025-06-11 15:50:00,80.43,80.66,80.43,80.65,140711.0,80.43,80.66,80.43,80.65,140711.0
2025-06-12 09:30:00,80.23,80.31,79.95,80.17,52581.0,80.23,80.31,79.95,80.17,52581.0
2025-06-12 09:40:00,80.15,80.17,79.96,80.16,22577.0,80.15,80.17,79.96,80.16,22577.0
2025-06-12 09:50:00,80.17,80.25,80.03,80.16,26492.0,80.17,80.25,80.03,80.16,26492.0
2025-06-12 10:00:00,80.21,80.44,80.15,80.37,29277.0,80.21,80.44,80.15,80.37,29277.0
2025-06-12 10:10:00,80.38,80.54,80.34,80.54,16378.0,80.38,80.54,80.34,80.54,16378.0
2025-06-12 10:20:00,80.53,80.6,80.5,80.56,26711.0,80.53,80.6,80.5,80.56,26711.0
2025-06-12 10:30:00,80.59,80.69,80.56,80.65,17361.0,80.59,80.69,80.56,80.65,17361.0
2025-06-12 10:40:00,80.66,80.69,80.63,80.66,21864.0,80.66,80.69,80.63,80.66,21864.0
2025-06-12 10:50:00,80.67,80.72,80.6,80.6,16748.0,80.67,80.72,80.6,80.6,16748.0
2025-06-12 11:00:00,80.61,80.74,80.56,80.58,13283.0,80.61,80.74,80.56,80.58,13283.0
2025-06-12 11:10:00,80.57,80.68,80.56,80.62,14141.0,80.57,80.68,80.56,80.62,14141.0
2025-06-12 11:20:00,80.62,80.65,80.45,80.56,19175.0,80.62,80.65,80.45,80.56,19175.0
2025-06-12 11:30:00,80.55,80.57,80.47,80.51,8286.0,80.55,80.57,80.47,80.51,8286.0
2025-06-12 11:40:00,80.5,80.56,80.47,80.48,6793.0,80.5,80.56,80.47,80.48,6793.0
2025-06-12 11:50:00,80.5,80.54,80.46,80.54,8903.0,80.5,80.54,80.46,80.54,8903.0
2025-06-12 12:00:00,80.55,80.59,80.44,80.53,11546.0,80.55,80.59,80.44,80.53,11546.0
2025-06-12 12:10:00,80.53,80.6,80.51,80.51,10796.0,80.53,80.6,80.51,80.51,10796.0
2025-06-12 12:20:00,80.51,80.54,80.41,80.51,11235.0,80.51,80.54,80.41,80.51,11235.0
2025-06-12 12:30:00,80.5,80.62,80.41,80.61,44742.0,80.5,80.62,80.41,80.61,44742.0
2025-06-12 12:40:00,80.63,80.67,80.58,80.61,19739.0,80.63,80.67,80.58,80.61,19739.0
2025-06-12 12:50:00,80.58,80.65,80.57,80.62,13015.0,80.58,80.65,80.57,80.62,13015.0
2025-06-12 13:00:00,80.62,80.75,80.59,80.62,10062.0,80.62,80.75,80.59,80.62,10062.0
2025-06-12 13:10:00,80.62,80.68,80.6,80.66,14806.0,80.62,80.68,80.6,80.66,14806.0
2025-06-12 13:20:00,80.64,80.64,80.54,80.57,10476.0,80.64,80.64,80.54,80.57,10476.0
2025-06-12 13:30:00,80.57,80.66,80.57,80.58,11401.0,80.57,80.66,80.57,80.58,11401.0
2025-06-12 13:40:00,80.59,80.6,80.55,80.57,9219.0,80.59,80.6,80.55,80.57,9219.0
2025-06-12 13:50:00,80.58,80.59,80.52,80.58,8964.0,80.58,80.59,80.52,80.58,8964.0
2025-06-12 14:00:00,80.57,80.6,80.51,80.51,10846.0,80.57,80.6,80.51,80.51,10846.0
2025-06-12 14:10:00,80.5,80.52,80.44,80.45,15149.0,80.5,80.52,80.44,80.45,15149.0
2025-06-12 14:20:00,80.45,80.47,80.4,80.43,19758.0,80.45,80.47,80.4,80.43,19758.0
2025-06-12 14:30:00,80.43,80.44,80.37,80.42,22305.0,80.43,80.44,80.37,80.42,22305.0
2025-06-12 14:40:00,80.42,80.44,80.38,80.42,15193.0,80.42,80.44,80.38,80.42,15193.0
2025-06-12 14:50:00,80.42,80.48,80.4,80.44,17392.0,80.42,80.48,80.4,80.44,17392.0
2025-06-12 15:00:00,80.45,80.5,80.44,80.47,16681.0,80.45,80.5,80.44,80.47,16681.0
2025-06-12 15:10:00,80.47,80.49,80.41,80.43,19832.0,80.47,80.49,80.41,80.43,19832.0
2025-06-12 15:20:00,80.43,80.45,80.37,80.42,20132.0,80.43,80.45,80.37,80.42,20132.0
2025-06-12 15:30:00,80.41,80.42,80.33,80.34,27734.0,80.41,80.42,80.33,80.34,27734.0
2025-06-12 15:40:00,80.35,80.37,80.3,80.31,35852.0,80.35,80.37,80.3,80.31,35852.0
2025-06-12 15:50:00,80.3,80.47,80.29,80.45,139099.0,80.3,80.47,80.29,80.45,139099.0
2025-06-13 09:30:00,79.76,80.01,79.38,79.49,54146.0,79.76,80.01,79.38,79.49,54146.0
2025-06-13 09:40:00,79.5,79.67,79.43,79.48,21031.0,79.5,79.67,79.43,79.48,21031.0
2025-06-13 09:50:00,79.5,79.62,79.4,79.55,31667.0,79.5,79.62,79.4,79.55,31667.0
2025-06-13 10:00:00,79.57,79.69,79.5,79.59,54506.0,79.57,79.69,79.5,79.59,54506.0
2025-06-13 10:10:00,79.57,79.6,79.49,79.51,23200.0,79.57,79.6,79.49,79.51,23200.0
2025-06-13 10:20:00,79.49,79.6,79.3,79.31,18782.0,79.49,79.6,79.3,79.31,18782.0
2025-06-13 10:30:00,79.31,79.47,79.31,79.47,25513.0,79.31,79.47,79.31,79.47,25513.0
2025-06-13 10:40:00,79.46,79.51,79.12,79.17,40360.0,79.46,79.51,79.12,79.17,40360.0
2025-06-13 10:50:00,79.16,79.51,79.12,79.51,16790.0,79.16,79.51,79.12,79.51,16790.0
2025-06-13 11:00:00,79.49,79.63,79.48,79.58,12268.0,79.49,79.63,79.48,79.58,12268.0
2025-06-13 11:10:00,79.57,79.63,79.5,79.57,14360.0,79.57,79.63,79.5,79.57,14360.0
2025-06-13 11:20:00,79.59,79.64,79.52,79.64,12452.0,79.59,79.64,79.52,79.64,12452.0
2025-06-13 11:30:00,79.65,79.67,79.54,79.55,10554.0,79.65,79.67,79.54,79.55,10554.0
2025-06-13 11:40:00,79.56,79.75,79.56,79.74,11171.0,79.56,79.75,79.56,79.74,11171.0
2025-06-13 11:50:00,79.75,79.77,79.67,79.7,11392.0,79.75,79.77,79.67,79.7,11392.0
2025-06-13 12:00:00,79.72,79.83,79.71,79.83,10085.0,79.72,79.83,79.71,79.83,10085.0
2025-06-13 12:10:00,79.85,79.87,79.79,79.84,9405.0,79.85,79.87,79.79,79.84,9405.0
2025-06-13 12:20:00,79.83,79.83,79.67,79.69,12306.0,79.83,79.83,79.67,79.69,12306.0
2025-06-13 12:30:00,79.71,79.75,79.61,79.63,17668.0,79.71,79.75,79.61,79.63,17668.0
2025-06-13 12:40:00,79.62,79.66,79.57,79.57,7146.0,79.62,79.66,79.57,79.57,7146.0
2025-06-13 12:50:00,79.56,79.8,79.56,79.73,11621.0,79.56,79.8,79.56,79.73,11621.0
2025-06-13 13:00:00,79.7,79.75,79.64,79.66,10636.0,79.7,79.75,79.64,79.66,10636.0
2025-06-13 13:10:00,79.65,79.69,79.53,79.6,9222.0,79.65,79.69,79.53,79.6,9222.0
2025-06-13 13:20:00,79.6,79.73,79.55,79.55,10376.0,79.6,79.73,79.55,79.55,10376.0
2025-06-13 13:30:00,79.56,79.62,79.52,79.54,9007.0,79.56,79.62,79.52,79.54,9007.0
2025-06-13 13:40:00,79.53,79.58,79.46,79.48,12450.0,79.53,79.58,79.46,79.48,12450.0
2025-06-13 13:50:00,79.5,79.55,79.48,79.49,12468.0,79.5,79.55,79.48,79.49,12468.0
2025-06-13 14:00:00,79.49,79.57,79.36,79.36,19311.0,79.49,79.57,79.36,79.36,19311.0
2025-06-13 14:10:00,79.37,79.44,79.24,79.32,14255.0,79.37,79.44,79.24,79.32,14255.0
2025-06-13 14:20:00,79.34,79.35,79.08,79.09,17729.0,79.34,79.35,79.08,79.09,17729.0
2025-06-13 14:30:00,79.11,79.12,78.89,78.94,20411.0,79.11,79.12,78.89,78.94,20411.0
2025-06-13 14:40:00,78.92,79.07,78.91,78.97,12302.0,78.92,79.07,78.91,78.97,12302.0
2025-06-13 14:50:00,78.97,79.08,78.95,79.03,11907.0,78.97,79.08,78.95,79.03,11907.0
2025-06-13 15:00:00,79.02,79.07,78.88,78.98,11699.0,79.02,79.07,78.88,78.98,11699.0
2025-06-13 15:10:00,78.96,78.99,78.92,78.95,25184.0,78.96,78.99,78.92,78.95,25184.0
2025-06-13 15:20:00,78.95,78.99,78.82,78.86,61777.0,78.95,78.99,78.82,78.86,61777.0
2025-06-13 15:30:00,78.86,78.99,78.77,78.94,44845.0,78.86,78.99,78.77,78.94,44845.0
2025-06-13 15:40:00,78.93,78.99,78.75,78.86,106685.0,78.93,78.99,78.75,78.86,106685.0
2025-06-13 15:50:00,78.88,78.97,78.79,78.97,199733.0,78.88,78.97,78.79,78.97,199733.0
2025-06-16 09:30:00,79.35,79.86,79.35,79.44,64752.0,79.35,79.86,79.35,79.44,64752.0
2025-06-16 09:40:00,79.42,79.85,79.4,79.84,71682.0,79.42,79.85,79.4,79.84,71682.0
2025-06-16 09:50:00,79.84,79.89,79.54,79.58,68374.0,79.84,79.89,79.54,79.58,68374.0
2025-06-16 10:00:00,79.63,80.1,79.63,80.05,28729.0,79.63,80.1,79.63,80.05,28729.0
2025-06-16 10:10:00,80.06,80.14,80.04,80.09,20820.0,80.06,80.14,80.04,80.09,20820.0
2025-06-16 10:20:00,80.1,80.21,80.04,80.17,18062.0,80.1,80.21,80.04,80.17,18062.0
2025-06-16 10:30:00,80.19,80.21,80.02,80.05,22238.0,80.19,80.21,80.02,80.05,22238.0
2025-06-16 10:40:00,80.05,80.21,80.03,80.17,20975.0,80.05,80.21,80.03,80.17,20975.0
2025-06-16 10:50:00,80.18,80.24,80.1,80.1,12987.0,80.18,80.24,80.1,80.1,12987.0
2025-06-16 11:00:00,80.1,80.17,80.03,80.08,14962.0,80.1,80.17,80.03,80.08,14962.0
2025-06-16 11:10:00,80.06,80.1,80.0,80.02,14159.0,80.06,80.1,80.0,80.02,14159.0
2025-06-16 11:20:00,80.02,80.08,79.89,79.96,17524.0,80.02,80.08,79.89,79.96,17524.0
2025-06-16 11:30:00,79.94,80.02,79.89,80.01,24564.0,79.94,80.02,79.89,80.01,24564.0
2025-06-16 11:40:00,80.02,80.06,79.99,80.01,10883.0,80.02,80.06,79.99,80.01,10883.0
2025-06-16 11:50:00,80.01,80.03,79.85,79.9,17425.0,80.01,80.03,79.85,79.9,17425.0
2025-06-16 12:00:00,79.91,79.91,79.83,79.86,13723.0,79.91,79.91,79.83,79.86,13723.0
2025-06-16 12:10:00,79.87,79.99,79.87,79.97,16431.0,79.87,79.99,79.87,79.97,16431.0
2025-06-16 12:20:00,79.95,80.01,79.95,79.98,9204.0,79.95,80.01,79.95,79.98,9204.0
2025-06-16 12:30:00,80.0,80.02,79.97,80.0,8114.0,80.0,80.02,79.97,80.0,8114.0
2025-06-16 12:40:00,80.0,80.05,79.96,80.04,8244.0,80.0,80.05,79.96,80.04,8244.0
2025-06-16 12:50:00,80.05,80.08,79.96,79.98,7002.0,80.05,80.08,79.96,79.98,7002.0
2025-06-16 13:00:00,79.98,79.98,79.87,79.93,7892.0,79.98,79.98,79.87,79.93,7892.0
2025-06-16 13:10:00,79.93,79.93,79.88,79.91,10691.0,79.93,79.93,79.88,79.91,10691.0
2025-06-16 13:20:00,79.92,80.02,79.9,79.98,14868.0,79.92,80.02,79.9,79.98,14868.0
2025-06-16 13:30:00,79.99,80.02,79.97,80.0,12501.0,79.99,80.02,79.97,80.0,12501.0
2025-06-16 13:40:00,80.01,80.04,79.98,80.03,12591.0,80.01,80.04,79.98,80.03,12591.0
2025-06-16 13:50:00,80.03,80.03,79.87,79.87,32449.0,80.03,80.03,79.87,79.87,32449.0
2025-06-16 14:00:00,79.86,79.94,79.86,79.9,13501.0,79.86,79.94,79.86,79.9,13501.0
2025-06-16 14:10:00,79.89,79.91,79.83,79.84,15944.0,79.89,79.91,79.83,79.84,15944.0
2025-06-16 14:20:00,79.84,79.88,79.82,79.82,10682.0,79.84,79.88,79.82,79.82,10682.0
2025-06-16 14:30:00,79.81,79.83,79.78,79.81,13178.0,79.81,79.83,79.78,79.81,13178.0
2025-06-16 14:40:00,79.81,79.83,79.77,79.78,11178.0,79.81,79.83,79.77,79.78,11178.0
2025-06-16 14:50:00,79.78,79.93,79.78,79.88,13406.0,79.78,79.93,79.78,79.88,13406.0
2025-06-16 15:00:00,79.88,79.91,79.78,79.84,21612.0,79.88,79.91,79.78,79.84,21612.0
2025-06-16 15:10:00,79.84,80.01,79.84,80.0,118673.0,79.84,80.01,79.84,80.0,118673.0
2025-06-16 15:20:00,80.0,80.13,79.97,79.97,40402.0,80.0,80.13,79.97,79.97,40402.0
2025-06-16 15:30:00,79.98,80.11,79.98,80.07,35133.0,79.98,80.11,79.98,80.07,35133.0
2025-06-16 15:40:00,80.06,80.18,80.04,80.07,44329.0,80.06,80.18,80.04,80.07,44329.0
2025-06-16 15:50:00,80.07,80.25,80.03,80.14,459164.0,80.07,80.25,80.03,80.14,459164.0
2025-06-17 09:30:00,79.88,80.44,79.76,80.39,46306.0,79.88,80.44,79.76,80.39,46306.0
2025-06-17 09:40:00,80.41,80.56,80.32,80.56,42939.0,80.41,80.56,80.32,80.56,42939.0
2025-06-17 09:50:00,80.55,80.6,80.42,80.48,54912.0,80.55,80.6,80.42,80.48,54912.0
2025-06-17 10:00:00,80.49,80.53,80.34,80.45,61884.0,80.49,80.53,80.34,80.45,61884.0
2025-06-17 10:10:00,80.46,80.56,80.28,80.34,37156.0,80.46,80.56,80.28,80.34,37156.0
2025-06-17 10:20:00,80.35,80.58,80.32,80.51,34799.0,80.35,80.58,80.32,80.51,34799.0
2025-06-17 10:30:00,80.52,80.58,80.43,80.45,24500.0,80.52,80.58,80.43,80.45,24500.0
2025-06-17 10:40:00,80.46,80.47,80.32,80.39,19113.0,80.46,80.47,80.32,80.39,19113.0
2025-06-17 10:50:00,80.39,80.49,80.35,80.36,25695.0,80.39,80.49,80.35,80.36,25695.0
2025-06-17 11:00:00,80.36,80.53,80.35,80.51,36072.0,80.36,80.53,80.35,80.51,36072.0
2025-06-17 11:10:00,80.52,80.55,80.36,80.41,19670.0,80.52,80.55,80.36,80.41,19670.0
2025-06-17 11:20:00,80.39,80.42,80.33,80.41,20976.0,80.39,80.42,80.33,80.41,20976.0
2025-06-17 11:30:00,80.39,80.44,80.36,80.39,19975.0,80.39,80.44,80.36,80.39,19975.0
2025-06-17 11:40:00,80.4,80.41,80.32,80.35,13302.0,80.4,80.41,80.32,80.35,13302.0
2025-06-17 11:50:00,80.35,80.35,80.22,80.22,15909.0,80.35,80.35,80.22,80.22,15909.0
2025-06-17 12:00:00,80.24,80.27,80.12,80.18,15614.0,80.24,80.27,80.12,80.18,15614.0
2025-06-17 12:10:00,80.2,80.35,80.2,80.31,11071.0,80.2,80.35,80.2,80.31,11071.0
2025-06-17 12:20:00,80.3,80.3,80.25,80.25,15593.0,80.3,80.3,80.25,80.25,15593.0
2025-06-17 12:30:00,80.26,80.26,80.19,80.2,13793.0,80.26,80.26,80.19,80.2,13793.0
2025-06-17 12:40:00,80.2,80.21,80.03,80.04,15641.0,80.2,80.21,80.03,80.04,15641.0
2025-06-17 12:50:00,80.08,80.09,79.91,79.92,10021.0,80.08,80.09,79.91,79.92,10021.0
2025-06-17 13:00:00,79.96,80.3,79.94,80.14,155877.0,79.96,80.3,79.94,80.14,155877.0
2025-06-17 13:10:00,80.13,80.18,80.08,80.08,23156.0,80.13,80.18,80.08,80.08,23156.0
2025-06-17 13:20:00,80.09,80.09,79.98,80.0,31014.0,80.09,80.09,79.98,80.0,31014.0
2025-06-17 13:30:00,79.99,80.17,79.95,80.04,27572.0,79.99,80.17,79.95,80.04,27572.0
2025-06-17 13:40:00,80.05,80.11,79.83,79.87,18687.0,80.05,80.11,79.83,79.87,18687.0
2025-06-17 13:50:00,79.89,79.89,79.77,79.81,16254.0,79.89,79.89,79.77,79.81,16254.0
2025-06-17 14:00:00,79.81,79.81,79.69,79.77,17770.0,79.81,79.81,79.69,79.77,17770.0
2025-06-17 14:10:00,79.78,79.83,79.59,79.62,26194.0,79.78,79.83,79.59,79.62,26194.0
2025-06-17 14:20:00,79.62,79.64,79.55,79.64,16258.0,79.62,79.64,79.55,79.64,16258.0
2025-06-17 14:30:00,79.64,79.76,79.61,79.71,54220.0,79.64,79.76,79.61,79.71,54220.0
2025-06-17 14:40:00,79.7,79.7,79.58,79.67,26313.0,79.7,79.7,79.58,79.67,26313.0
2025-06-17 14:50:00,79.67,79.72,79.58,79.71,15418.0,79.67,79.72,79.58,79.71,15418.0
2025-06-17 15:00:00,79.72,79.73,79.57,79.69,32479.0,79.72,79.73,79.57,79.69,32479.0
2025-06-17 15:10:00,79.7,79.74,79.65,79.73,63531.0,79.7,79.74,79.65,79.73,63531.0
2025-06-17 15:20:00,79.73,79.85,79.72,79.81,39500.0,79.73,79.85,79.72,79.81,39500.0
2025-06-17 15:30:00,79.81,79.83,79.73,79.73,42467.0,79.81,79.83,79.73,79.73,42467.0
2025-06-17 15:40:00,79.73,79.76,79.64,79.68,47937.0,79.73,79.76,79.64,79.68,47937.0
2025-06-17 15:50:00,79.67,79.78,79.65,79.69,206288.0,79.67,79.78,79.65,79.69,206288.0
2025-06-18 09:30:00,79.85,79.91,79.1,79.26,54631.0,79.85,79.91,79.1,79.26,54631.0
2025-06-18 09:40:00,79.3,79.31,79.14,79.28,13569.0,79.3,79.31,79.14,79.28,13569.0
2025-06-18 09:50:00,79.31,79.38,79.1,79.11,27045.0,79.31,79.38,79.1,79.11,27045.0
2025-06-18 10:00:00,79.11,79.12,78.84,78.94,30064.0,79.11,79.12,78.84,78.94,30064.0
2025-06-18 10:10:00,78.94,79.3,78.93,79.18,29015.0,78.94,79.3,78.93,79.18,29015.0
2025-06-18 10:20:00,79.19,79.47,79.19,79.44,24805.0,79.19,79.47,79.19,79.44,24805.0
2025-06-18 10:30:00,79.46,79.54,79.37,79.43,33073.0,79.46,79.54,79.37,79.43,33073.0
2025-06-18 10:40:00,79.44,79.54,79.34,79.52,23450.0,79.44,79.54,79.34,79.52,23450.0
2025-06-18 10:50:00,79.52,79.61,79.49,79.61,14749.0,79.52,79.61,79.49,79.61,14749.0
2025-06-18 11:00:00,79.59,79.72,79.57,79.57,16677.0,79.59,79.72,79.57,79.57,16677.0
2025-06-18 11:10:00,79.61,79.64,79.49,79.64,26724.0,79.61,79.64,79.49,79.64,26724.0
2025-06-18 11:20:00,79.64,79.66,79.47,79.52,34536.0,79.64,79.66,79.47,79.52,34536.0
2025-06-18 11:30:00,79.54,79.68,79.54,79.59,16055.0,79.54,79.68,79.54,79.59,16055.0
2025-06-18 11:40:00,79.59,79.64,79.54,79.61,28322.0,79.59,79.64,79.54,79.61,28322.0
2025-06-18 11:50:00,79.61,79.67,79.51,79.51,11161.0,79.61,79.67,79.51,79.51,11161.0
2025-06-18 12:00:00,79.5,79.64,79.49,79.64,22811.0,79.5,79.64,79.49,79.64,22811.0
2025-06-18 12:10:00,79.65,79.7,79.61,79.61,44929.0,79.65,79.7,79.61,79.61,44929.0
2025-06-18 12:20:00,79.61,79.65,79.51,79.53,64205.0,79.61,79.65,79.51,79.53,64205.0
2025-06-18 12:30:00,79.55,79.58,79.42,79.5,38516.0,79.55,79.58,79.42,79.5,38516.0
2025-06-18 12:40:00,79.51,79.61,79.5,79.59,18994.0,79.51,79.61,79.5,79.59,18994.0
2025-06-18 12:50:00,79.59,79.68,79.59,79.61,25766.0,79.59,79.68,79.59,79.61,25766.0
2025-06-18 13:00:00,79.6,79.61,79.48,79.49,16633.0,79.6,79.61,79.48,79.49,16633.0
2025-06-18 13:10:00,79.48,79.49,79.39,79.44,29578.0,79.48,79.49,79.39,79.44,29578.0
2025-06-18 13:20:00,79.43,79.43,79.23,79.27,35113.0,79.43,79.43,79.23,79.27,35113.0
2025-06-18 13:30:00,79.29,79.29,79.13,79.29,13481.0,79.29,79.29,79.13,79.29,13481.0
2025-06-18 13:40:00,79.28,79.49,79.28,79.44,8318.0,79.28,79.49,79.28,79.44,8318.0
2025-06-18 13:50:00,79.44,79.53,79.43,79.46,9702.0,79.44,79.53,79.43,79.46,9702.0
2025-06-18 14:00:00,79.49,79.68,79.34,79.44,28894.0,79.49,79.68,79.34,79.44,28894.0
2025-06-18 14:10:00,79.44,79.58,79.4,79.48,14293.0,79.44,79.58,79.4,79.48,14293.0
2025-06-18 14:20:00,79.47,79.57,79.39,79.51,17680.0,79.47,79.57,79.39,79.51,17680.0
2025-06-18 14:30:00,79.54,79.66,79.47,79.56,18486.0,79.54,79.66,79.47,79.56,18486.0
2025-06-18 14:40:00,79.56,79.74,79.51,79.52,45698.0,79.56,79.74,79.51,79.52,45698.0
2025-06-18 14:50:00,79.53,79.53,79.15,79.18,39408.0,79.53,79.53,79.15,79.18,39408.0
2025-06-18 15:00:00,79.18,79.36,79.09,79.24,29726.0,79.18,79.36,79.09,79.24,29726.0
2025-06-18 15:10:00,79.25,79.39,79.13,79.31,38149.0,79.25,79.39,79.13,79.31,38149.0
2025-06-18 15:20:00,79.31,79.42,78.98,79.0,31703.0,79.31,79.42,78.98,79.0,31703.0
2025-06-18 15:30:00,79.0,79.3,78.97,79.18,72975.0,79.0,79.3,78.97,79.18,72975.0
2025-06-18 15:40:00,79.2,79.31,79.14,79.19,131946.0,79.2,79.31,79.14,79.19,131946.0
2025-06-18 15:50:00,79.19,79.28,79.05,79.14,248159.0,79.19,79.28,79.05,79.14,248159.0
2025-06-20 09:30:00,79.19,79.19,77.15,77.63,855620.0,79.19,79.19,77.15,77.63,855620.0
2025-06-20 09:40:00,77.66,77.87,76.86,77.1,260975.0,77.66,77.87,76.86,77.1,260975.0
2025-06-20 09:50:00,77.1,77.4,76.82,77.16,225371.0,77.1,77.4,76.82,77.16,225371.0
2025-06-20 10:00:00,77.13,77.25,76.75,76.96,112620.0,77.13,77.25,76.75,76.96,112620.0
2025-06-20 10:10:00,76.97,77.04,76.62,76.84,195032.0,76.97,77.04,76.62,76.84,195032.0
2025-06-20 10:20:00,76.83,77.18,76.82,77.11,53297.0,76.83,77.18,76.82,77.11,53297.0
2025-06-20 10:30:00,77.11,77.19,76.77,76.84,69861.0,77.11,77.19,76.77,76.84,69861.0
2025-06-20 10:40:00,76.82,76.93,76.68,76.91,101376.0,76.82,76.93,76.68,76.91,101376.0
2025-06-20 10:50:00,76.9,77.09,76.73,76.8,90647.0,76.9,77.09,76.73,76.8,90647.0
2025-06-20 11:00:00,76.78,76.89,76.7,76.84,71393.0,76.78,76.89,76.7,76.84,71393.0
2025-06-20 11:10:00,76.85,77.14,76.79,77.11,37522.0,76.85,77.14,76.79,77.11,37522.0
2025-06-20 11:20:00,77.11,77.11,76.86,76.93,53909.0,77.11,77.11,76.86,76.93,53909.0
2025-06-20 11:30:00,76.95,77.19,76.95,77.15,77063.0,76.95,77.19,76.95,77.15,77063.0
2025-06-20 11:40:00,77.14,77.17,77.05,77.05,52205.0,77.14,77.17,77.05,77.05,52205.0
2025-06-20 11:50:00,77.03,77.07,76.92,76.97,54115.0,77.03,77.07,76.92,76.97,54115.0
2025-06-20 12:00:00,76.95,76.97,76.82,76.87,60030.0,76.95,76.97,76.82,76.87,60030.0
2025-06-20 12:10:00,76.86,76.98,76.8,76.91,51439.0,76.86,76.98,76.8,76.91,51439.0
2025-06-20 12:20:00,76.9,76.95,76.84,76.94,41151.0,76.9,76.95,76.84,76.94,41151.0
2025-06-20 12:30:00,76.94,76.94,76.61,76.74,49034.0,76.94,76.94,76.61,76.74,49034.0
2025-06-20 12:40:00,76.75,76.77,76.66,76.68,26250.0,76.75,76.77,76.66,76.68,26250.0
2025-06-20 12:50:00,76.69,76.74,76.58,76.62,27781.0,76.69,76.74,76.58,76.62,27781.0
2025-06-20 13:00:00,76.62,76.72,76.41,76.42,112652.0,76.62,76.72,76.41,76.42,112652.0
2025-06-20 13:10:00,76.41,76.52,76.22,76.23,80699.0,76.41,76.52,76.22,76.23,80699.0
2025-06-20 13:20:00,76.23,76.28,76.08,76.13,74906.0,76.23,76.28,76.08,76.13,74906.0
2025-06-20 13:30:00,76.07,76.33,76.05,76.11,74152.0,76.07,76.33,76.05,76.11,74152.0
2025-06-20 13:40:00,76.13,76.33,76.12,76.3,72008.0,76.13,76.33,76.12,76.3,72008.0
2025-06-20 13:50:00,76.31,76.36,76.26,76.29,30535.0,76.31,76.36,76.26,76.29,30535.0
2025-06-20 14:00:00,76.3,76.3,76.04,76.09,69165.0,76.3,76.3,76.04,76.09,69165.0
2025-06-20 14:10:00,76.09,76.25,76.03,76.25,39908.0,76.09,76.25,76.03,76.25,39908.0
2025-06-20 14:20:00,76.23,76.26,75.88,75.95,895899.0,76.23,76.26,75.88,75.95,895899.0
2025-06-20 14:30:00,75.95,76.07,75.81,76.01,142845.0,75.95,76.07,75.81,76.01,142845.0
2025-06-20 14:40:00,76.01,76.09,75.85,76.05,196169.0,76.01,76.09,75.85,76.05,196169.0
2025-06-20 14:50:00,76.05,76.14,75.87,75.89,108361.0,76.05,76.14,75.87,75.89,108361.0
2025-06-20 15:00:00,75.89,76.06,75.88,75.99,68914.0,75.89,76.06,75.88,75.99,68914.0
2025-06-20 15:10:00,75.99,76.11,75.97,75.98,132395.0,75.99,76.11,75.97,75.98,132395.0
2025-06-20 15:20:00,75.98,76.05,75.92,75.96,95504.0,75.98,76.05,75.92,75.96,95504.0
2025-06-20 15:30:00,75.96,76.01,75.83,75.85,112590.0,75.96,76.01,75.83,75.85,112590.0
2025-06-20 15:40:00,75.85,75.91,75.56,75.56,216366.0,75.85,75.91,75.56,75.56,216366.0
2025-06-20 15:50:00,75.57,75.68,75.25,75.47,791849.0,75.57,75.68,75.25,75.47,791849.0